date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2011-06-23 09:40:00,19.0,19.0,19.0,19.0,17000.0,12.6708,12.6708,12.6708,12.6708,17000.0
2011-06-23 09:45:00,19.03,19.03,19.03,19.03,1000.0,12.6908,12.6908,12.6908,12.6908,1000.0
2011-06-23 09:50:00,19.0,19.0,19.0,19.0,46200.0,12.6708,12.6708,12.6708,12.6708,46200.0
2011-06-23 09:55:00,19.0,19.03,19.0,19.03,108000.0,12.6708,12.6908,12.6708,12.6908,108000.0
2011-06-23 10:00:00,19.0,19.0,19.0,19.0,73000.0,12.6708,12.6708,12.6708,12.6708,73000.0
2011-06-23 10:05:00,18.99,19.0,18.95,18.95,149200.0,12.6641,12.6708,12.6375,12.6375,149200.0
2011-06-23 10:10:00,18.95,19.0,18.5,18.75,146400.0,12.6375,12.6708,12.3374,12.5041,146400.0
2011-06-23 10:15:00,18.75,18.88,18.63,18.75,486400.0,12.5041,12.5908,12.4241,12.5041,486400.0
2011-06-23 10:20:00,18.75,18.95,18.75,18.75,21000.0,12.5041,12.6375,12.5041,12.5041,21000.0
2011-06-23 10:25:00,18.75,18.75,18.25,18.5,133600.0,12.5041,12.5041,12.1706,12.3374,133600.0
2011-06-23 10:30:00,18.5,18.75,18.37,18.37,41000.0,12.3374,12.5041,12.2507,12.2507,41000.0
2011-06-23 10:35:00,18.5,18.5,18.38,18.38,142200.0,12.3374,12.3374,12.2573,12.2573,142200.0
2011-06-23 10:40:00,18.48,18.62,18.48,18.62,8000.0,12.324,12.4174,12.324,12.4174,8000.0
2011-06-23 10:45:00,18.75,18.8,18.5,18.8,63000.0,12.5041,12.5374,12.3374,12.5374,63000.0
2011-06-23 10:50:00,18.65,18.75,18.63,18.75,112000.0,12.4374,12.5041,12.4241,12.5041,112000.0
2011-06-23 10:55:00,18.75,18.75,18.75,18.75,9400.0,12.5041,12.5041,12.5041,12.5041,9400.0
2011-06-23 11:00:00,18.75,18.75,18.75,18.75,0.0,12.5041,12.5041,12.5041,12.5041,0.0
2011-06-23 11:05:00,18.63,18.7,18.63,18.63,101400.0,12.4241,12.4707,12.4241,12.4241,101400.0
2011-06-23 11:10:00,18.65,18.65,18.63,18.63,221200.0,12.4374,12.4374,12.4241,12.4241,221200.0
2011-06-23 11:15:00,18.53,18.63,18.5,18.63,282000.0,12.3574,12.4241,12.3374,12.4241,282000.0
2011-06-23 11:20:00,18.6,18.63,18.4,18.48,126800.0,12.4041,12.4241,12.2707,12.324,126800.0
2011-06-23 11:25:00,18.55,18.75,18.55,18.55,1200.0,12.3707,12.5041,12.3707,12.3707,1200.0
2011-06-23 11:30:00,18.68,18.73,18.61,18.61,1200.0,12.4574,12.4908,12.4107,12.4107,1200.0
2011-06-23 11:35:00,18.63,18.63,18.63,18.63,250000.0,12.4241,12.4241,12.4241,12.4241,250000.0
2011-06-23 11:40:00,18.63,18.63,18.63,18.63,150000.0,12.4241,12.4241,12.4241,12.4241,150000.0
2011-06-23 11:45:00,18.72,18.73,18.63,18.63,161000.0,12.4841,12.4908,12.4241,12.4241,161000.0
2011-06-23 11:50:00,18.63,18.73,18.63,18.73,100800.0,12.4241,12.4908,12.4241,12.4908,100800.0
2011-06-23 11:55:00,18.73,18.73,18.73,18.73,0.0,12.4908,12.4908,12.4908,12.4908,0.0
2011-06-23 12:00:00,18.75,18.75,18.75,18.75,2800.0,12.5041,12.5041,12.5041,12.5041,2800.0
2011-06-23 12:05:00,18.75,18.75,18.74,18.75,56000.0,12.5041,12.5041,12.4974,12.5041,56000.0
2011-06-23 12:10:00,18.68,18.68,18.68,18.68,800.0,12.4574,12.4574,12.4574,12.4574,800.0
2011-06-23 12:15:00,18.75,18.75,18.75,18.75,200.0,12.5041,12.5041,12.5041,12.5041,200.0
2011-06-23 12:20:00,18.63,18.63,18.63,18.63,1000.0,12.4241,12.4241,12.4241,12.4241,1000.0
2011-06-23 12:25:00,18.63,18.63,18.63,18.63,15400.0,12.4241,12.4241,12.4241,12.4241,15400.0
2011-06-23 12:30:00,18.68,18.75,18.68,18.75,1200.0,12.4574,12.5041,12.4574,12.5041,1200.0
2011-06-23 12:35:00,18.63,18.63,18.63,18.63,300000.0,12.4241,12.4241,12.4241,12.4241,300000.0
2011-06-23 12:40:00,18.63,18.63,18.63,18.63,380000.0,12.4241,12.4241,12.4241,12.4241,380000.0
2011-06-23 12:45:00,18.73,18.73,18.73,18.73,1800.0,12.4908,12.4908,12.4908,12.4908,1800.0
2011-06-23 12:50:00,18.73,18.73,18.73,18.73,0.0,12.4908,12.4908,12.4908,12.4908,0.0
2011-06-23 12:55:00,18.73,18.73,18.73,18.73,0.0,12.4908,12.4908,12.4908,12.4908,0.0
2011-06-23 13:00:00,18.75,18.75,18.73,18.73,11200.0,12.5041,12.5041,12.4908,12.4908,11200.0
2011-06-23 13:05:00,18.75,18.81,18.75,18.81,12400.0,12.5041,12.5441,12.5041,12.5441,12400.0
2011-06-23 13:10:00,18.75,18.93,18.75,18.88,5600.0,12.5041,12.6241,12.5041,12.5908,5600.0
2011-06-23 13:15:00,18.88,18.88,18.88,18.88,2000.0,12.5908,12.5908,12.5908,12.5908,2000.0
2011-06-23 13:20:00,18.88,18.88,18.88,18.88,0.0,12.5908,12.5908,12.5908,12.5908,0.0
2011-06-23 13:25:00,18.85,18.88,18.85,18.88,1600.0,12.5708,12.5908,12.5708,12.5908,1600.0
2011-06-23 13:30:00,18.88,18.88,18.88,18.88,400.0,12.5908,12.5908,12.5908,12.5908,400.0
2011-06-23 13:35:00,18.88,18.88,18.88,18.88,0.0,12.5908,12.5908,12.5908,12.5908,0.0
2011-06-23 13:40:00,18.85,18.85,18.85,18.85,1400.0,12.5708,12.5708,12.5708,12.5708,1400.0
2011-06-23 13:45:00,18.85,18.85,18.85,18.85,1400.0,12.5708,12.5708,12.5708,12.5708,1400.0
2011-06-23 13:50:00,18.78,18.9,18.78,18.9,4200.0,12.5241,12.6041,12.5241,12.6041,4200.0
2011-06-23 13:55:00,18.9,18.9,18.9,18.9,600.0,12.6041,12.6041,12.6041,12.6041,600.0
2011-06-23 14:00:00,18.9,18.9,18.9,18.9,0.0,12.6041,12.6041,12.6041,12.6041,0.0
2011-06-23 14:05:00,18.9,18.9,18.9,18.9,0.0,12.6041,12.6041,12.6041,12.6041,0.0
2011-06-23 14:10:00,18.98,19.0,18.98,19.0,101800.0,12.6575,12.6708,12.6575,12.6708,101800.0
2011-06-23 14:15:00,18.98,18.98,18.98,18.98,9600.0,12.6575,12.6575,12.6575,12.6575,9600.0
2011-06-23 14:20:00,19.0,19.0,19.0,19.0,5200.0,12.6708,12.6708,12.6708,12.6708,5200.0
2011-06-23 14:25:00,19.0,19.0,19.0,19.0,0.0,12.6708,12.6708,12.6708,12.6708,0.0
2011-06-23 14:30:00,19.0,19.0,19.0,19.0,0.0,12.6708,12.6708,12.6708,12.6708,0.0
2011-06-23 14:35:00,19.0,19.0,19.0,19.0,0.0,12.6708,12.6708,12.6708,12.6708,0.0
2011-06-23 14:40:00,19.0,19.0,19.0,19.0,65000.0,12.6708,12.6708,12.6708,12.6708,65000.0
2011-06-23 14:45:00,19.03,19.03,19.03,19.03,1200.0,12.6908,12.6908,12.6908,12.6908,1200.0
2011-06-23 14:50:00,19.08,19.08,19.06,19.08,1000.0,12.7242,12.7242,12.7108,12.7242,1000.0
2011-06-23 14:55:00,19.08,19.08,19.08,19.08,1600.0,12.7242,12.7242,12.7242,12.7242,1600.0
2011-06-23 15:00:00,19.08,19.1,19.03,19.03,2200.0,12.7242,12.7375,12.6908,12.6908,2200.0
2011-06-23 15:05:00,19.03,19.05,19.03,19.05,800.0,12.6908,12.7042,12.6908,12.7042,800.0
2011-06-23 15:10:00,19.0,19.0,19.0,19.0,400.0,12.6708,12.6708,12.6708,12.6708,400.0
2011-06-23 15:15:00,19.08,19.1,19.08,19.1,1200.0,12.7242,12.7375,12.7242,12.7375,1200.0
2011-06-23 15:20:00,19.03,19.38,19.03,19.1,303400.0,12.6908,12.9242,12.6908,12.7375,303400.0
2011-06-23 15:25:00,19.13,19.25,19.1,19.25,239600.0,12.7575,12.8375,12.7375,12.8375,239600.0
2011-06-23 15:30:00,19.25,19.25,19.25,19.25,5000.0,12.8375,12.8375,12.8375,12.8375,5000.0
2011-06-23 15:35:00,19.25,19.25,19.25,19.25,6800.0,12.8375,12.8375,12.8375,12.8375,6800.0
2011-06-23 15:40:00,19.25,19.25,19.25,19.25,0.0,12.8375,12.8375,12.8375,12.8375,0.0
2011-06-23 15:45:00,19.25,19.25,19.25,19.25,0.0,12.8375,12.8375,12.8375,12.8375,0.0
2011-06-23 15:50:00,19.25,19.48,19.25,19.48,310200.0,12.8375,12.9909,12.8375,12.9909,310200.0
2011-06-23 15:55:00,19.5,19.5,19.38,19.5,13800.0,13.0043,13.0043,12.9242,13.0043,13800.0
2011-06-24 09:30:00,19.38,19.38,19.08,19.08,1000.0,12.9242,12.9242,12.7242,12.7242,1000.0
2011-06-24 09:35:00,19.08,19.25,19.08,19.25,800.0,12.7242,12.8375,12.7242,12.8375,800.0
2011-06-24 09:40:00,19.25,19.25,19.25,19.25,0.0,12.8375,12.8375,12.8375,12.8375,0.0
2011-06-24 09:45:00,19.33,19.33,19.25,19.25,50200.0,12.8909,12.8909,12.8375,12.8375,50200.0
2011-06-24 09:50:00,19.25,19.25,19.25,19.25,0.0,12.8375,12.8375,12.8375,12.8375,0.0
2011-06-24 09:55:00,19.25,19.25,19.25,19.25,0.0,12.8375,12.8375,12.8375,12.8375,0.0
2011-06-24 10:00:00,19.25,19.25,19.25,19.25,0.0,12.8375,12.8375,12.8375,12.8375,0.0
2011-06-24 10:05:00,19.41,19.41,19.15,19.29,104600.0,12.9442,12.9442,12.7708,12.8642,104600.0
2011-06-24 10:10:00,19.28,19.33,19.13,19.25,58000.0,12.8575,12.8909,12.7575,12.8375,58000.0
2011-06-24 10:15:00,19.25,19.42,19.2,19.35,195800.0,12.8375,12.9509,12.8042,12.9042,195800.0
2011-06-24 10:20:00,19.33,19.42,19.33,19.33,3600.0,12.8909,12.9509,12.8909,12.8909,3600.0
2011-06-24 10:25:00,19.33,19.58,19.31,19.33,18800.0,12.8909,13.0576,12.8775,12.8909,18800.0
2011-06-24 10:30:00,19.33,19.48,19.31,19.48,8000.0,12.8909,12.9909,12.8775,12.9909,8000.0
2011-06-24 10:35:00,19.48,19.49,19.48,19.49,2200.0,12.9909,12.9976,12.9909,12.9976,2200.0
2011-06-24 10:40:00,19.5,19.52,19.32,19.38,5600.0,13.0043,13.0176,12.8842,12.9242,5600.0
2011-06-24 10:45:00,19.36,19.39,19.34,19.37,2400.0,12.9109,12.9309,12.8976,12.9176,2400.0
2011-06-24 10:50:00,19.27,19.35,19.27,19.35,1800.0,12.8509,12.9042,12.8509,12.9042,1800.0
2011-06-24 10:55:00,19.35,19.35,19.35,19.35,0.0,12.9042,12.9042,12.9042,12.9042,0.0
2011-06-24 11:00:00,19.28,19.28,19.28,19.28,600.0,12.8575,12.8575,12.8575,12.8575,600.0
2011-06-24 11:05:00,19.24,19.29,19.14,19.24,12200.0,12.8309,12.8642,12.7642,12.8309,12200.0
2011-06-24 11:10:00,19.35,19.36,19.21,19.28,4400.0,12.9042,12.9109,12.8109,12.8575,4400.0
2011-06-24 11:15:00,19.28,19.28,19.23,19.23,2200.0,12.8575,12.8575,12.8242,12.8242,2200.0
2011-06-24 11:20:00,19.22,19.25,19.22,19.25,3600.0,12.8175,12.8375,12.8175,12.8375,3600.0
2011-06-24 11:25:00,19.25,19.27,19.18,19.25,27000.0,12.8375,12.8509,12.7909,12.8375,27000.0
2011-06-24 11:30:00,19.25,19.29,19.25,19.25,12800.0,12.8375,12.8642,12.8375,12.8375,12800.0
2011-06-24 11:35:00,19.25,19.3,19.25,19.3,10600.0,12.8375,12.8709,12.8375,12.8709,10600.0
2011-06-24 11:40:00,19.31,19.31,19.31,19.31,800.0,12.8775,12.8775,12.8775,12.8775,800.0
2011-06-24 11:45:00,19.3,19.31,19.25,19.3,201800.0,12.8709,12.8775,12.8375,12.8709,201800.0
2011-06-24 11:50:00,19.35,19.55,19.35,19.55,37600.0,12.9042,13.0376,12.9042,13.0376,37600.0
2011-06-24 11:55:00,19.48,19.5,19.48,19.48,9200.0,12.9909,13.0043,12.9909,12.9909,9200.0
2011-06-24 12:00:00,19.48,19.49,19.47,19.48,3200.0,12.9909,12.9976,12.9842,12.9909,3200.0
2011-06-24 12:05:00,19.48,19.48,19.34,19.34,4200.0,12.9909,12.9909,12.8976,12.8976,4200.0
2011-06-24 12:10:00,19.34,19.34,19.34,19.34,0.0,12.8976,12.8976,12.8976,12.8976,0.0
2011-06-24 12:15:00,19.3,19.3,19.15,19.15,10000.0,12.8709,12.8709,12.7708,12.7708,10000.0
2011-06-24 12:20:00,19.17,19.18,19.01,19.15,33800.0,12.7842,12.7909,12.6775,12.7708,33800.0
2011-06-24 12:25:00,19.15,19.17,19.03,19.15,48200.0,12.7708,12.7842,12.6908,12.7708,48200.0
2011-06-24 12:30:00,19.15,19.18,19.15,19.18,4000.0,12.7708,12.7909,12.7708,12.7909,4000.0
2011-06-24 12:35:00,19.15,19.15,18.96,19.12,213200.0,12.7708,12.7708,12.6441,12.7508,213200.0
2011-06-24 12:40:00,19.05,19.2,18.89,19.0,54000.0,12.7042,12.8042,12.5975,12.6708,54000.0
2011-06-24 12:45:00,19.0,19.0,18.88,18.88,13400.0,12.6708,12.6708,12.5908,12.5908,13400.0
2011-06-24 12:50:00,18.88,18.88,18.81,18.85,3200.0,12.5908,12.5908,12.5441,12.5708,3200.0
2011-06-24 12:55:00,18.85,19.0,18.85,19.0,14000.0,12.5708,12.6708,12.5708,12.6708,14000.0
2011-06-24 13:00:00,19.0,19.01,18.95,18.95,12800.0,12.6708,12.6775,12.6375,12.6375,12800.0
2011-06-24 13:05:00,19.01,19.06,19.0,19.0,1000.0,12.6775,12.7108,12.6708,12.6708,1000.0
2011-06-24 13:10:00,19.07,19.07,19.07,19.07,200.0,12.7175,12.7175,12.7175,12.7175,200.0
2011-06-24 13:15:00,19.08,19.08,19.08,19.08,200.0,12.7242,12.7242,12.7242,12.7242,200.0
2011-06-24 13:20:00,18.98,18.98,18.89,18.89,2800.0,12.6575,12.6575,12.5975,12.5975,2800.0
2011-06-24 13:25:00,18.97,19.03,18.91,18.91,800.0,12.6508,12.6908,12.6108,12.6108,800.0
2011-06-24 13:30:00,18.91,18.91,18.91,18.91,0.0,12.6108,12.6108,12.6108,12.6108,0.0
2011-06-24 13:35:00,18.97,19.0,18.88,18.98,47600.0,12.6508,12.6708,12.5908,12.6575,47600.0
2011-06-24 13:40:00,18.98,18.98,18.93,18.93,1800.0,12.6575,12.6575,12.6241,12.6241,1800.0
2011-06-24 13:45:00,18.93,18.93,18.92,18.92,400.0,12.6241,12.6241,12.6175,12.6175,400.0
2011-06-24 13:50:00,18.91,18.92,18.86,18.88,6400.0,12.6108,12.6175,12.5774,12.5908,6400.0
2011-06-24 13:55:00,18.86,18.88,18.84,18.86,6400.0,12.5774,12.5908,12.5641,12.5774,6400.0
2011-06-24 14:00:00,18.85,18.85,18.85,18.85,76600.0,12.5708,12.5708,12.5708,12.5708,76600.0
2011-06-24 14:05:00,18.85,18.85,18.85,18.85,0.0,12.5708,12.5708,12.5708,12.5708,0.0
2011-06-24 14:10:00,18.75,18.75,18.71,18.71,600.0,12.5041,12.5041,12.4774,12.4774,600.0
2011-06-24 14:15:00,18.63,18.63,18.63,18.63,200.0,12.4241,12.4241,12.4241,12.4241,200.0
2011-06-24 14:20:00,18.61,18.61,18.43,18.5,18400.0,12.4107,12.4107,12.2907,12.3374,18400.0
2011-06-24 14:25:00,18.5,18.5,18.5,18.5,7200.0,12.3374,12.3374,12.3374,12.3374,7200.0
2011-06-24 14:30:00,18.5,18.5,18.5,18.5,0.0,12.3374,12.3374,12.3374,12.3374,0.0
2011-06-24 14:35:00,18.5,18.58,18.5,18.58,1400.0,12.3374,12.3907,12.3374,12.3907,1400.0
2011-06-24 14:40:00,18.58,18.67,18.58,18.63,7000.0,12.3907,12.4507,12.3907,12.4241,7000.0
2011-06-24 14:45:00,18.67,18.67,18.66,18.66,400.0,12.4507,12.4507,12.4441,12.4441,400.0
2011-06-24 14:50:00,18.66,18.66,18.66,18.66,0.0,12.4441,12.4441,12.4441,12.4441,0.0
2011-06-24 14:55:00,18.66,18.66,18.66,18.66,0.0,12.4441,12.4441,12.4441,12.4441,0.0
2011-06-24 15:00:00,18.66,18.66,18.66,18.66,0.0,12.4441,12.4441,12.4441,12.4441,0.0
2011-06-24 15:05:00,18.7,18.7,18.64,18.64,1600.0,12.4707,12.4707,12.4307,12.4307,1600.0
2011-06-24 15:10:00,18.68,18.68,18.62,18.62,1400.0,12.4574,12.4574,12.4174,12.4174,1400.0
2011-06-24 15:15:00,18.74,18.74,18.74,18.74,400.0,12.4974,12.4974,12.4974,12.4974,400.0
2011-06-24 15:20:00,18.74,18.75,18.58,18.58,6400.0,12.4974,12.5041,12.3907,12.3907,6400.0
2011-06-24 15:25:00,18.58,18.58,18.5,18.5,5600.0,12.3907,12.3907,12.3374,12.3374,5600.0
2011-06-24 15:30:00,18.5,18.52,18.5,18.52,4200.0,12.3374,12.3507,12.3374,12.3507,4200.0
2011-06-24 15:35:00,18.52,18.53,18.5,18.51,22600.0,12.3507,12.3574,12.3374,12.344,22600.0
2011-06-24 15:40:00,18.58,18.64,18.58,18.6,3600.0,12.3907,12.4307,12.3907,12.4041,3600.0
2011-06-24 15:45:00,18.64,18.73,18.58,18.73,27000.0,12.4307,12.4908,12.3907,12.4908,27000.0
2011-06-24 15:50:00,18.73,18.73,18.42,18.44,75200.0,12.4908,12.4908,12.284,12.2974,75200.0
2011-06-24 15:55:00,18.46,18.75,18.46,18.75,61400.0,12.3107,12.5041,12.3107,12.5041,61400.0
2011-06-27 09:30:00,18.35,18.35,18.3,18.3,600.0,12.2373,12.2373,12.204,12.204,600.0
2011-06-27 09:35:00,18.55,18.55,18.55,18.55,400.0,12.3707,12.3707,12.3707,12.3707,400.0
2011-06-27 09:40:00,18.55,18.55,18.55,18.55,0.0,12.3707,12.3707,12.3707,12.3707,0.0
2011-06-27 09:45:00,18.6,18.6,18.6,18.6,200.0,12.4041,12.4041,12.4041,12.4041,200.0
2011-06-27 09:50:00,18.84,18.84,18.84,18.84,200.0,12.5641,12.5641,12.5641,12.5641,200.0
2011-06-27 09:55:00,18.9,18.91,18.79,18.79,4800.0,12.6041,12.6108,12.5308,12.5308,4800.0
2011-06-27 10:00:00,18.75,18.75,18.73,18.73,30000.0,12.5041,12.5041,12.4908,12.4908,30000.0
2011-06-27 10:05:00,18.63,18.65,18.63,18.63,20800.0,12.4241,12.4374,12.4241,12.4241,20800.0
2011-06-27 10:10:00,18.63,18.63,18.62,18.62,1200.0,12.4241,12.4241,12.4174,12.4174,1200.0
2011-06-27 10:15:00,18.62,18.62,18.62,18.62,200.0,12.4174,12.4174,12.4174,12.4174,200.0
2011-06-27 10:20:00,18.62,18.62,18.62,18.62,0.0,12.4174,12.4174,12.4174,12.4174,0.0
2011-06-27 10:25:00,18.75,18.75,18.75,18.75,4400.0,12.5041,12.5041,12.5041,12.5041,4400.0
2011-06-27 10:30:00,18.75,18.75,18.75,18.75,9000.0,12.5041,12.5041,12.5041,12.5041,9000.0
2011-06-27 10:35:00,18.75,18.75,18.75,18.75,2800.0,12.5041,12.5041,12.5041,12.5041,2800.0
2011-06-27 10:40:00,18.75,18.75,18.74,18.74,43000.0,12.5041,12.5041,12.4974,12.4974,43000.0
2011-06-27 10:45:00,18.74,18.75,18.74,18.75,28200.0,12.4974,12.5041,12.4974,12.5041,28200.0
2011-06-27 10:50:00,18.75,18.79,18.72,18.74,19800.0,12.5041,12.5308,12.4841,12.4974,19800.0
2011-06-27 10:55:00,18.75,18.75,18.75,18.75,34600.0,12.5041,12.5041,12.5041,12.5041,34600.0
2011-06-27 11:00:00,18.63,18.65,18.63,18.65,4200.0,12.4241,12.4374,12.4241,12.4374,4200.0
2011-06-27 11:05:00,18.65,18.65,18.65,18.65,0.0,12.4374,12.4374,12.4374,12.4374,0.0
2011-06-27 11:10:00,18.65,18.65,18.65,18.65,0.0,12.4374,12.4374,12.4374,12.4374,0.0
2011-06-27 11:15:00,18.59,18.63,18.56,18.56,128800.0,12.3974,12.4241,12.3774,12.3774,128800.0
2011-06-27 11:20:00,18.56,18.56,18.56,18.56,0.0,12.3774,12.3774,12.3774,12.3774,0.0
2011-06-27 11:25:00,18.68,18.75,18.68,18.75,13000.0,12.4574,12.5041,12.4574,12.5041,13000.0
2011-06-27 11:30:00,18.73,18.75,18.73,18.75,2000.0,12.4908,12.5041,12.4908,12.5041,2000.0
2011-06-27 11:35:00,18.73,18.73,18.61,18.73,3000.0,12.4908,12.4908,12.4107,12.4908,3000.0
2011-06-27 11:40:00,18.73,18.73,18.73,18.73,3400.0,12.4908,12.4908,12.4908,12.4908,3400.0
2011-06-27 11:45:00,18.72,18.72,18.72,18.72,1000.0,12.4841,12.4841,12.4841,12.4841,1000.0
2011-06-27 11:50:00,18.71,18.71,18.71,18.71,800.0,12.4774,12.4774,12.4774,12.4774,800.0
2011-06-27 11:55:00,18.75,18.75,18.75,18.75,200.0,12.5041,12.5041,12.5041,12.5041,200.0
2011-06-27 12:00:00,18.75,18.75,18.75,18.75,800.0,12.5041,12.5041,12.5041,12.5041,800.0
2011-06-27 12:05:00,18.7,18.7,18.7,18.7,600.0,12.4707,12.4707,12.4707,12.4707,600.0
2011-06-27 12:10:00,18.68,18.68,18.68,18.68,200.0,12.4574,12.4574,12.4574,12.4574,200.0
2011-06-27 12:15:00,18.7,18.7,18.7,18.7,50000.0,12.4707,12.4707,12.4707,12.4707,50000.0
2011-06-27 12:20:00,18.7,18.7,18.7,18.7,0.0,12.4707,12.4707,12.4707,12.4707,0.0
2011-06-27 12:25:00,18.7,18.7,18.7,18.7,0.0,12.4707,12.4707,12.4707,12.4707,0.0
2011-06-27 12:30:00,18.7,18.75,18.7,18.75,2800.0,12.4707,12.5041,12.4707,12.5041,2800.0
2011-06-27 12:35:00,18.74,18.74,18.74,18.74,400.0,12.4974,12.4974,12.4974,12.4974,400.0
2011-06-27 12:40:00,18.74,18.74,18.74,18.74,0.0,12.4974,12.4974,12.4974,12.4974,0.0
2011-06-27 12:45:00,18.75,18.75,18.72,18.72,2800.0,12.5041,12.5041,12.4841,12.4841,2800.0
2011-06-27 12:50:00,18.75,18.8,18.72,18.72,2200.0,12.5041,12.5374,12.4841,12.4841,2200.0
2011-06-27 12:55:00,18.72,18.72,18.69,18.69,6800.0,12.4841,12.4841,12.4641,12.4641,6800.0
2011-06-27 13:00:00,18.7,18.7,18.7,18.7,400.0,12.4707,12.4707,12.4707,12.4707,400.0
2011-06-27 13:05:00,18.7,18.78,18.7,18.78,2200.0,12.4707,12.5241,12.4707,12.5241,2200.0
2011-06-27 13:10:00,18.75,18.8,18.75,18.8,2400.0,12.5041,12.5374,12.5041,12.5374,2400.0
2011-06-27 13:15:00,18.8,18.8,18.8,18.8,1400.0,12.5374,12.5374,12.5374,12.5374,1400.0
2011-06-27 13:20:00,18.73,18.75,18.73,18.75,3400.0,12.4908,12.5041,12.4908,12.5041,3400.0
2011-06-27 13:25:00,18.75,18.8,18.7,18.8,3000.0,12.5041,12.5374,12.4707,12.5374,3000.0
2011-06-27 13:30:00,18.8,18.8,18.75,18.75,1200.0,12.5374,12.5374,12.5041,12.5041,1200.0
2011-06-27 13:35:00,18.75,18.75,18.75,18.75,26200.0,12.5041,12.5041,12.5041,12.5041,26200.0
2011-06-27 13:40:00,18.75,18.75,18.75,18.75,0.0,12.5041,12.5041,12.5041,12.5041,0.0
2011-06-27 13:45:00,18.75,18.75,18.75,18.75,600.0,12.5041,12.5041,12.5041,12.5041,600.0
2011-06-27 13:50:00,18.75,18.75,18.75,18.75,46400.0,12.5041,12.5041,12.5041,12.5041,46400.0
2011-06-27 13:55:00,18.75,18.75,18.75,18.75,46400.0,12.5041,12.5041,12.5041,12.5041,46400.0
2011-06-27 14:00:00,18.75,18.75,18.75,18.75,6200.0,12.5041,12.5041,12.5041,12.5041,6200.0
2011-06-27 14:05:00,18.75,18.75,18.75,18.75,2000.0,12.5041,12.5041,12.5041,12.5041,2000.0
2011-06-27 14:10:00,18.75,18.75,18.75,18.75,800.0,12.5041,12.5041,12.5041,12.5041,800.0
2011-06-27 14:15:00,18.75,18.75,18.75,18.75,3600.0,12.5041,12.5041,12.5041,12.5041,3600.0
2011-06-27 14:20:00,18.75,18.75,18.75,18.75,0.0,12.5041,12.5041,12.5041,12.5041,0.0
2011-06-27 14:25:00,18.85,18.88,18.85,18.88,2600.0,12.5708,12.5908,12.5708,12.5908,2600.0
2011-06-27 14:30:00,18.88,18.9,18.88,18.9,1400.0,12.5908,12.6041,12.5908,12.6041,1400.0
2011-06-27 14:35:00,18.9,18.95,18.9,18.92,800.0,12.6041,12.6375,12.6041,12.6175,800.0
2011-06-27 14:40:00,18.88,18.9,18.88,18.88,13800.0,12.5908,12.6041,12.5908,12.5908,13800.0
2011-06-27 14:45:00,18.88,18.88,18.88,18.88,0.0,12.5908,12.5908,12.5908,12.5908,0.0
2011-06-27 14:50:00,18.98,18.98,18.9,18.9,13800.0,12.6575,12.6575,12.6041,12.6041,13800.0
2011-06-27 14:55:00,18.9,18.95,18.88,18.94,15600.0,12.6041,12.6375,12.5908,12.6308,15600.0
2011-06-27 15:00:00,18.94,18.98,18.94,18.98,2800.0,12.6308,12.6575,12.6308,12.6575,2800.0
2011-06-27 15:05:00,18.98,18.98,18.95,18.96,22000.0,12.6575,12.6575,12.6375,12.6441,22000.0
2011-06-27 15:10:00,18.95,18.95,18.95,18.95,14400.0,12.6375,12.6375,12.6375,12.6375,14400.0
2011-06-27 15:15:00,18.95,18.95,18.95,18.95,0.0,12.6375,12.6375,12.6375,12.6375,0.0
2011-06-27 15:20:00,18.95,18.95,18.95,18.95,0.0,12.6375,12.6375,12.6375,12.6375,0.0
2011-06-27 15:25:00,18.93,18.93,18.88,18.88,34800.0,12.6241,12.6241,12.5908,12.5908,34800.0
2011-06-27 15:30:00,18.88,18.9,18.88,18.88,19000.0,12.5908,12.6041,12.5908,12.5908,19000.0
2011-06-27 15:35:00,18.88,18.89,18.88,18.88,60600.0,12.5908,12.5975,12.5908,12.5908,60600.0
2011-06-27 15:40:00,18.85,18.89,18.75,18.75,20600.0,12.5708,12.5975,12.5041,12.5041,20600.0
2011-06-27 15:45:00,18.75,18.75,18.75,18.75,26000.0,12.5041,12.5041,12.5041,12.5041,26000.0
2011-06-27 15:50:00,18.75,18.75,18.75,18.75,22000.0,12.5041,12.5041,12.5041,12.5041,22000.0
2011-06-27 15:55:00,18.73,18.85,18.63,18.85,15200.0,12.4908,12.5708,12.4241,12.5708,15200.0
2011-06-28 09:30:00,19.17,20.0,18.85,19.09,11400.0,12.7842,13.3377,12.5708,12.7308,11400.0
2011-06-28 09:35:00,19.13,19.17,19.13,19.17,8400.0,12.7575,12.7842,12.7575,12.7842,8400.0
2011-06-28 09:40:00,19.22,19.3,19.22,19.25,60400.0,12.8175,12.8709,12.8175,12.8375,60400.0
2011-06-28 09:45:00,19.27,19.27,19.25,19.25,107400.0,12.8509,12.8509,12.8375,12.8375,107400.0
2011-06-28 09:50:00,19.25,19.25,19.0,19.0,21200.0,12.8375,12.8375,12.6708,12.6708,21200.0
2011-06-28 09:55:00,19.12,19.2,19.11,19.18,7600.0,12.7508,12.8042,12.7442,12.7909,7600.0
2011-06-28 10:00:00,19.17,19.25,19.13,19.25,38000.0,12.7842,12.8375,12.7575,12.8375,38000.0
2011-06-28 10:05:00,19.26,19.26,19.2,19.25,91000.0,12.8442,12.8442,12.8042,12.8375,91000.0
2011-06-28 10:10:00,19.25,19.29,19.25,19.25,252200.0,12.8375,12.8642,12.8375,12.8375,252200.0
2011-06-28 10:15:00,19.25,19.25,19.15,19.25,51400.0,12.8375,12.8375,12.7708,12.8375,51400.0
2011-06-28 10:20:00,19.25,19.26,19.03,19.05,68600.0,12.8375,12.8442,12.6908,12.7042,68600.0
2011-06-28 10:25:00,19.05,19.15,19.05,19.15,27000.0,12.7042,12.7708,12.7042,12.7708,27000.0
2011-06-28 10:30:00,19.14,19.21,19.09,19.2,11200.0,12.7642,12.8109,12.7308,12.8042,11200.0
2011-06-28 10:35:00,19.2,19.2,19.13,19.2,18000.0,12.8042,12.8042,12.7575,12.8042,18000.0
2011-06-28 10:40:00,19.15,19.25,19.15,19.23,50800.0,12.7708,12.8375,12.7708,12.8242,50800.0
2011-06-28 10:45:00,19.23,19.23,19.07,19.18,102600.0,12.8242,12.8242,12.7175,12.7909,102600.0
2011-06-28 10:50:00,19.14,19.23,19.14,19.16,36200.0,12.7642,12.8242,12.7642,12.7775,36200.0
2011-06-28 10:55:00,19.16,19.22,19.13,19.13,57600.0,12.7775,12.8175,12.7575,12.7575,57600.0
2011-06-28 11:00:00,19.15,19.23,19.13,19.18,28800.0,12.7708,12.8242,12.7575,12.7909,28800.0
2011-06-28 11:05:00,19.2,19.25,19.13,19.13,43600.0,12.8042,12.8375,12.7575,12.7575,43600.0
2011-06-28 11:10:00,19.13,19.19,19.13,19.18,16200.0,12.7575,12.7975,12.7575,12.7909,16200.0
2011-06-28 11:15:00,19.18,19.23,19.18,19.18,24800.0,12.7909,12.8242,12.7909,12.7909,24800.0
2011-06-28 11:20:00,19.18,19.25,19.15,19.25,73600.0,12.7909,12.8375,12.7708,12.8375,73600.0
2011-06-28 11:25:00,19.25,19.25,19.18,19.2,82000.0,12.8375,12.8375,12.7909,12.8042,82000.0
2011-06-28 11:30:00,19.2,19.25,19.2,19.25,1000.0,12.8042,12.8375,12.8042,12.8375,1000.0
2011-06-28 11:35:00,19.25,19.25,19.25,19.25,200.0,12.8375,12.8375,12.8375,12.8375,200.0
2011-06-28 11:40:00,19.25,19.25,19.25,19.25,1600.0,12.8375,12.8375,12.8375,12.8375,1600.0
2011-06-28 11:45:00,19.25,19.25,19.25,19.25,39000.0,12.8375,12.8375,12.8375,12.8375,39000.0
2011-06-28 11:50:00,19.25,19.3,19.25,19.27,36400.0,12.8375,12.8709,12.8375,12.8509,36400.0
2011-06-28 11:55:00,19.27,19.29,19.25,19.25,19400.0,12.8509,12.8642,12.8375,12.8375,19400.0
2011-06-28 12:00:00,19.27,19.3,19.25,19.3,5600.0,12.8509,12.8709,12.8375,12.8709,5600.0
2011-06-28 12:05:00,19.27,19.27,19.18,19.25,331400.0,12.8509,12.8509,12.7909,12.8375,331400.0
2011-06-28 12:10:00,19.27,19.27,19.25,19.25,80000.0,12.8509,12.8509,12.8375,12.8375,80000.0
2011-06-28 12:15:00,19.25,19.3,19.25,19.25,11200.0,12.8375,12.8709,12.8375,12.8375,11200.0
2011-06-28 12:20:00,19.25,19.43,19.25,19.43,10800.0,12.8375,12.9576,12.8375,12.9576,10800.0
2011-06-28 12:25:00,19.33,19.45,19.25,19.28,69400.0,12.8909,12.9709,12.8375,12.8575,69400.0
2011-06-28 12:30:00,19.3,19.33,19.3,19.33,25600.0,12.8709,12.8909,12.8709,12.8909,25600.0
2011-06-28 12:35:00,19.33,19.33,19.33,19.33,0.0,12.8909,12.8909,12.8909,12.8909,0.0
2011-06-28 12:40:00,19.35,19.38,19.34,19.35,71800.0,12.9042,12.9242,12.8976,12.9042,71800.0
2011-06-28 12:45:00,19.35,19.38,19.33,19.38,45400.0,12.9042,12.9242,12.8909,12.9242,45400.0
2011-06-28 12:50:00,19.38,19.38,19.33,19.38,15200.0,12.9242,12.9242,12.8909,12.9242,15200.0
2011-06-28 12:55:00,19.33,19.36,19.31,19.36,103800.0,12.8909,12.9109,12.8775,12.9109,103800.0
2011-06-28 13:00:00,19.36,19.36,19.32,19.33,13000.0,12.9109,12.9109,12.8842,12.8909,13000.0
2011-06-28 13:05:00,19.33,19.38,19.33,19.37,53000.0,12.8909,12.9242,12.8909,12.9176,53000.0
2011-06-28 13:10:00,19.36,19.38,19.35,19.38,505600.0,12.9109,12.9242,12.9042,12.9242,505600.0
2011-06-28 13:15:00,19.28,19.38,19.28,19.33,404600.0,12.8575,12.9242,12.8575,12.8909,404600.0
2011-06-28 13:20:00,19.34,19.38,19.33,19.36,112000.0,12.8976,12.9242,12.8909,12.9109,112000.0
2011-06-28 13:25:00,19.36,19.36,19.29,19.29,28600.0,12.9109,12.9109,12.8642,12.8642,28600.0
2011-06-28 13:30:00,19.36,19.36,19.29,19.35,83000.0,12.9109,12.9109,12.8642,12.9042,83000.0
2011-06-28 13:35:00,19.31,19.35,19.29,19.29,21800.0,12.8775,12.9042,12.8642,12.8642,21800.0
2011-06-28 13:40:00,19.29,19.35,19.29,19.35,13800.0,12.8642,12.9042,12.8642,12.9042,13800.0
2011-06-28 13:45:00,19.35,19.41,19.35,19.35,45000.0,12.9042,12.9442,12.9042,12.9042,45000.0
2011-06-28 13:50:00,19.35,19.38,19.3,19.38,107200.0,12.9042,12.9242,12.8709,12.9242,107200.0
2011-06-28 13:55:00,19.38,19.38,19.35,19.35,14000.0,12.9242,12.9242,12.9042,12.9042,14000.0
2011-06-28 14:00:00,19.35,19.41,19.35,19.38,13000.0,12.9042,12.9442,12.9042,12.9242,13000.0
2011-06-28 14:05:00,19.38,19.38,19.33,19.35,17800.0,12.9242,12.9242,12.8909,12.9042,17800.0
2011-06-28 14:10:00,19.35,19.36,19.35,19.36,14000.0,12.9042,12.9109,12.9042,12.9109,14000.0
2011-06-28 14:15:00,19.36,19.36,19.35,19.35,11400.0,12.9109,12.9109,12.9042,12.9042,11400.0
2011-06-28 14:20:00,19.36,19.4,19.36,19.4,5000.0,12.9109,12.9376,12.9109,12.9376,5000.0
2011-06-28 14:25:00,19.41,19.42,19.35,19.4,4000.0,12.9442,12.9509,12.9042,12.9376,4000.0
2011-06-28 14:30:00,19.41,19.42,19.38,19.4,61000.0,12.9442,12.9509,12.9242,12.9376,61000.0
2011-06-28 14:35:00,19.41,19.45,19.38,19.43,52600.0,12.9442,12.9709,12.9242,12.9576,52600.0
2011-06-28 14:40:00,19.43,19.43,19.43,19.43,7800.0,12.9576,12.9576,12.9576,12.9576,7800.0
2011-06-28 14:45:00,19.43,19.61,19.43,19.5,56000.0,12.9576,13.0776,12.9576,13.0043,56000.0
2011-06-28 14:50:00,19.5,19.63,19.46,19.53,19000.0,13.0043,13.091,12.9776,13.0243,19000.0
2011-06-28 14:55:00,19.55,19.55,19.48,19.48,24000.0,13.0376,13.0376,12.9909,12.9909,24000.0
2011-06-28 15:00:00,19.55,19.55,19.55,19.55,2000.0,13.0376,13.0376,13.0376,13.0376,2000.0
2011-06-28 15:05:00,19.56,19.56,19.47,19.47,12800.0,13.0443,13.0443,12.9842,12.9842,12800.0
2011-06-28 15:10:00,19.47,19.56,19.43,19.5,15600.0,12.9842,13.0443,12.9576,13.0043,15600.0
2011-06-28 15:15:00,19.46,19.46,19.43,19.46,17200.0,12.9776,12.9776,12.9576,12.9776,17200.0
2011-06-28 15:20:00,19.46,19.46,19.46,19.46,0.0,12.9776,12.9776,12.9776,12.9776,0.0
2011-06-28 15:25:00,19.48,19.5,19.39,19.41,65000.0,12.9909,13.0043,12.9309,12.9442,65000.0
2011-06-28 15:30:00,19.41,19.42,19.38,19.4,70600.0,12.9442,12.9509,12.9242,12.9376,70600.0
2011-06-28 15:35:00,19.38,19.42,19.38,19.38,7200.0,12.9242,12.9509,12.9242,12.9242,7200.0
2011-06-28 15:40:00,19.41,19.42,19.38,19.38,7000.0,12.9442,12.9509,12.9242,12.9242,7000.0
2011-06-28 15:45:00,19.41,19.43,19.38,19.4,9000.0,12.9442,12.9576,12.9242,12.9376,9000.0
2011-06-28 15:50:00,19.43,19.43,19.38,19.42,16600.0,12.9576,12.9576,12.9242,12.9509,16600.0
2011-06-28 15:55:00,19.42,19.43,19.38,19.39,43000.0,12.9509,12.9576,12.9242,12.9309,43000.0
2011-06-29 09:30:00,19.5,19.75,19.5,19.75,6600.0,13.0043,13.171,13.0043,13.171,6600.0
2011-06-29 09:35:00,19.75,19.75,19.72,19.72,5400.0,13.171,13.171,13.151,13.151,5400.0
2011-06-29 09:40:00,19.75,19.75,19.67,19.67,6000.0,13.171,13.171,13.1176,13.1176,6000.0
2011-06-29 09:45:00,19.64,19.75,19.64,19.68,8000.0,13.0976,13.171,13.0976,13.1243,8000.0
2011-06-29 09:50:00,19.75,19.75,19.54,19.54,107600.0,13.171,13.171,13.0309,13.0309,107600.0
2011-06-29 09:55:00,19.53,19.56,19.41,19.41,17000.0,13.0243,13.0443,12.9442,12.9442,17000.0
2011-06-29 10:00:00,19.49,19.49,19.39,19.45,347200.0,12.9976,12.9976,12.9309,12.9709,347200.0
2011-06-29 10:05:00,19.45,19.55,19.35,19.45,89600.0,12.9709,13.0376,12.9042,12.9709,89600.0
2011-06-29 10:10:00,19.45,19.57,19.45,19.5,37600.0,12.9709,13.0509,12.9709,13.0043,37600.0
2011-06-29 10:15:00,19.52,19.52,19.36,19.41,3400.0,13.0176,13.0176,12.9109,12.9442,3400.0
2011-06-29 10:20:00,19.38,19.5,19.35,19.35,11400.0,12.9242,13.0043,12.9042,12.9042,11400.0
2011-06-29 10:25:00,19.35,19.42,19.35,19.41,5200.0,12.9042,12.9509,12.9042,12.9442,5200.0
2011-06-29 10:30:00,19.41,19.5,19.36,19.5,8200.0,12.9442,13.0043,12.9109,13.0043,8200.0
2011-06-29 10:35:00,19.5,19.5,19.43,19.5,2600.0,13.0043,13.0043,12.9576,13.0043,2600.0
2011-06-29 10:40:00,19.45,19.49,19.42,19.49,4400.0,12.9709,12.9976,12.9509,12.9976,4400.0
2011-06-29 10:45:00,19.46,19.55,19.43,19.49,63000.0,12.9776,13.0376,12.9576,12.9976,63000.0
2011-06-29 10:50:00,19.47,19.5,19.43,19.48,54200.0,12.9842,13.0043,12.9576,12.9909,54200.0
2011-06-29 10:55:00,19.48,19.55,19.46,19.55,25400.0,12.9909,13.0376,12.9776,13.0376,25400.0
2011-06-29 11:00:00,19.51,19.55,19.5,19.5,18800.0,13.0109,13.0376,13.0043,13.0043,18800.0
2011-06-29 11:05:00,19.5,19.5,19.49,19.49,1400.0,13.0043,13.0043,12.9976,12.9976,1400.0
2011-06-29 11:10:00,19.47,19.5,19.46,19.46,4400.0,12.9842,13.0043,12.9776,12.9776,4400.0
2011-06-29 11:15:00,19.47,19.55,19.47,19.53,113200.0,12.9842,13.0376,12.9842,13.0243,113200.0
2011-06-29 11:20:00,19.52,19.53,19.5,19.53,19200.0,13.0176,13.0243,13.0043,13.0243,19200.0
2011-06-29 11:25:00,19.54,19.54,19.5,19.53,24200.0,13.0309,13.0309,13.0043,13.0243,24200.0
2011-06-29 11:30:00,19.5,19.65,19.48,19.55,143800.0,13.0043,13.1043,12.9909,13.0376,143800.0
2011-06-29 11:35:00,19.48,19.65,19.48,19.64,56000.0,12.9909,13.1043,12.9909,13.0976,56000.0
2011-06-29 11:40:00,19.57,19.6,19.55,19.6,5000.0,13.0509,13.0709,13.0376,13.0709,5000.0
2011-06-29 11:45:00,19.55,19.55,19.5,19.55,4600.0,13.0376,13.0376,13.0043,13.0376,4600.0
2011-06-29 11:50:00,19.56,19.56,19.51,19.53,2000.0,13.0443,13.0443,13.0109,13.0243,2000.0
2011-06-29 11:55:00,19.53,19.55,19.53,19.55,1400.0,13.0243,13.0376,13.0243,13.0376,1400.0
2011-06-29 12:00:00,19.55,19.63,19.54,19.59,87800.0,13.0376,13.091,13.0309,13.0643,87800.0
2011-06-29 12:05:00,19.57,19.6,19.55,19.6,10200.0,13.0509,13.0709,13.0376,13.0709,10200.0
2011-06-29 12:10:00,19.6,19.6,19.56,19.56,11400.0,13.0709,13.0709,13.0443,13.0443,11400.0
2011-06-29 12:15:00,19.57,19.59,19.52,19.55,7800.0,13.0509,13.0643,13.0176,13.0376,7800.0
2011-06-29 12:20:00,19.51,19.52,19.48,19.48,4800.0,13.0109,13.0176,12.9909,12.9909,4800.0
2011-06-29 12:25:00,19.48,19.51,19.48,19.51,2200.0,12.9909,13.0109,12.9909,13.0109,2200.0
2011-06-29 12:30:00,19.52,19.54,19.48,19.5,4800.0,13.0176,13.0309,12.9909,13.0043,4800.0
2011-06-29 12:35:00,19.53,19.55,19.49,19.5,6800.0,13.0243,13.0376,12.9976,13.0043,6800.0
2011-06-29 12:40:00,19.48,19.55,19.48,19.55,27200.0,12.9909,13.0376,12.9909,13.0376,27200.0
2011-06-29 12:45:00,19.55,19.55,19.5,19.5,2800.0,13.0376,13.0376,13.0043,13.0043,2800.0
2011-06-29 12:50:00,19.55,19.55,19.52,19.55,201400.0,13.0376,13.0376,13.0176,13.0376,201400.0
2011-06-29 12:55:00,19.53,19.55,19.48,19.5,10200.0,13.0243,13.0376,12.9909,13.0043,10200.0
2011-06-29 13:00:00,19.5,19.55,19.5,19.55,4400.0,13.0043,13.0376,13.0043,13.0376,4400.0
2011-06-29 13:05:00,19.53,19.55,19.51,19.55,262400.0,13.0243,13.0376,13.0109,13.0376,262400.0
2011-06-29 13:10:00,19.56,19.6,19.55,19.6,201000.0,13.0443,13.0709,13.0376,13.0709,201000.0
2011-06-29 13:15:00,19.6,19.67,19.6,19.66,5200.0,13.0709,13.1176,13.0709,13.111,5200.0
2011-06-29 13:20:00,19.61,19.62,19.58,19.6,3800.0,13.0776,13.0843,13.0576,13.0709,3800.0
2011-06-29 13:25:00,19.61,19.65,19.61,19.65,800.0,13.0776,13.1043,13.0776,13.1043,800.0
2011-06-29 13:30:00,19.63,19.63,19.61,19.61,1600.0,13.091,13.091,13.0776,13.0776,1600.0
2011-06-29 13:35:00,19.63,19.63,19.61,19.63,1000.0,13.091,13.091,13.0776,13.091,1000.0
2011-06-29 13:40:00,19.61,19.63,19.61,19.62,2800.0,13.0776,13.091,13.0776,13.0843,2800.0
2011-06-29 13:45:00,19.62,19.62,19.6,19.61,9800.0,13.0843,13.0843,13.0709,13.0776,9800.0
2011-06-29 13:50:00,19.59,19.63,19.52,19.55,227200.0,13.0643,13.091,13.0176,13.0376,227200.0
2011-06-29 13:55:00,19.56,19.6,19.55,19.58,142600.0,13.0443,13.0709,13.0376,13.0576,142600.0
2011-06-29 14:00:00,19.56,19.57,19.55,19.57,6800.0,13.0443,13.0509,13.0376,13.0509,6800.0
2011-06-29 14:05:00,19.57,19.65,19.55,19.65,10000.0,13.0509,13.1043,13.0376,13.1043,10000.0
2011-06-29 14:10:00,19.68,19.68,19.56,19.58,2000.0,13.1243,13.1243,13.0443,13.0576,2000.0
2011-06-29 14:15:00,19.58,19.66,19.58,19.66,1200.0,13.0576,13.111,13.0576,13.111,1200.0
2011-06-29 14:20:00,19.67,19.67,19.6,19.61,2400.0,13.1176,13.1176,13.0709,13.0776,2400.0
2011-06-29 14:25:00,19.61,19.64,19.61,19.64,1000.0,13.0776,13.0976,13.0776,13.0976,1000.0
2011-06-29 14:30:00,19.65,19.68,19.64,19.68,69400.0,13.1043,13.1243,13.0976,13.1243,69400.0
2011-06-29 14:35:00,19.68,19.75,19.67,19.75,34800.0,13.1243,13.171,13.1176,13.171,34800.0
2011-06-29 14:40:00,19.68,19.73,19.68,19.73,800.0,13.1243,13.1576,13.1243,13.1576,800.0
2011-06-29 14:45:00,19.72,19.75,19.71,19.73,113800.0,13.151,13.171,13.1443,13.1576,113800.0
2011-06-29 14:50:00,19.73,19.82,19.73,19.8,11600.0,13.1576,13.2177,13.1576,13.2043,11600.0
2011-06-29 14:55:00,19.81,19.93,19.81,19.84,6000.0,13.211,13.291,13.211,13.231,6000.0
2011-06-29 15:00:00,19.84,19.85,19.8,19.8,61200.0,13.231,13.2377,13.2043,13.2043,61200.0
2011-06-29 15:05:00,19.8,19.89,19.73,19.75,90600.0,13.2043,13.2643,13.1576,13.171,90600.0
2011-06-29 15:10:00,19.75,19.78,19.69,19.69,33200.0,13.171,13.191,13.131,13.131,33200.0
2011-06-29 15:15:00,19.72,19.75,19.59,19.6,59200.0,13.151,13.171,13.0643,13.0709,59200.0
2011-06-29 15:20:00,19.65,19.71,19.59,19.6,28000.0,13.1043,13.1443,13.0643,13.0709,28000.0
2011-06-29 15:25:00,19.6,19.73,19.53,19.55,55600.0,13.0709,13.1576,13.0243,13.0376,55600.0
2011-06-29 15:30:00,19.56,19.58,19.54,19.58,13800.0,13.0443,13.0576,13.0309,13.0576,13800.0
2011-06-29 15:35:00,19.58,19.63,19.57,19.63,77400.0,13.0576,13.091,13.0509,13.091,77400.0
2011-06-29 15:40:00,19.64,19.7,19.62,19.69,31600.0,13.0976,13.1376,13.0843,13.131,31600.0
2011-06-29 15:45:00,19.68,19.81,19.67,19.78,107800.0,13.1243,13.211,13.1176,13.191,107800.0
2011-06-29 15:50:00,19.77,19.84,19.71,19.77,43600.0,13.1843,13.231,13.1443,13.1843,43600.0
2011-06-29 15:55:00,19.77,20.49,19.68,20.04,178200.0,13.1843,13.6645,13.1243,13.3644,178200.0
2011-06-30 09:30:00,20.34,20.5,20.16,20.16,12400.0,13.5644,13.6711,13.4444,13.4444,12400.0
2011-06-30 09:35:00,20.2,20.3,20.2,20.23,5000.0,13.4711,13.5378,13.4711,13.4911,5000.0
2011-06-30 09:40:00,20.14,20.14,20.1,20.1,1800.0,13.4311,13.4311,13.4044,13.4044,1800.0
2011-06-30 09:45:00,20.1,21.0,20.1,20.42,8600.0,13.4044,14.0046,13.4044,13.6178,8600.0
2011-06-30 09:50:00,20.43,20.46,20.19,20.19,10800.0,13.6245,13.6445,13.4644,13.4644,10800.0
2011-06-30 09:55:00,20.25,20.28,20.12,20.12,20000.0,13.5044,13.5244,13.4177,13.4177,20000.0
2011-06-30 10:00:00,20.13,20.32,20.09,20.32,15800.0,13.4244,13.5511,13.3977,13.5511,15800.0
2011-06-30 10:05:00,20.4,20.43,20.34,20.34,12600.0,13.6045,13.6245,13.5644,13.5644,12600.0
2011-06-30 10:10:00,20.39,20.46,20.36,20.4,36800.0,13.5978,13.6445,13.5778,13.6045,36800.0
2011-06-30 10:15:00,20.4,20.49,20.38,20.38,22400.0,13.6045,13.6645,13.5911,13.5911,22400.0
2011-06-30 10:20:00,20.38,20.45,20.38,20.45,3600.0,13.5911,13.6378,13.5911,13.6378,3600.0
2011-06-30 10:25:00,20.49,20.49,20.4,20.4,1200.0,13.6645,13.6645,13.6045,13.6045,1200.0
2011-06-30 10:30:00,20.43,20.5,20.38,20.41,22800.0,13.6245,13.6711,13.5911,13.6111,22800.0
2011-06-30 10:35:00,20.49,20.49,20.38,20.41,22000.0,13.6645,13.6645,13.5911,13.6111,22000.0
2011-06-30 10:40:00,20.41,20.43,20.33,20.4,26000.0,13.6111,13.6245,13.5578,13.6045,26000.0
2011-06-30 10:45:00,20.35,20.45,20.34,20.41,81600.0,13.5711,13.6378,13.5644,13.6111,81600.0
2011-06-30 10:50:00,20.41,20.46,20.38,20.43,18800.0,13.6111,13.6445,13.5911,13.6245,18800.0
2011-06-30 10:55:00,20.42,20.47,20.41,20.42,26800.0,13.6178,13.6511,13.6111,13.6178,26800.0
2011-06-30 11:00:00,20.47,20.49,20.41,20.44,19400.0,13.6511,13.6645,13.6111,13.6311,19400.0
2011-06-30 11:05:00,20.44,20.53,20.42,20.46,31200.0,13.6311,13.6911,13.6178,13.6445,31200.0
2011-06-30 11:10:00,20.47,20.57,20.46,20.57,8400.0,13.6511,13.7178,13.6445,13.7178,8400.0
2011-06-30 11:15:00,20.52,20.58,20.5,20.55,36800.0,13.6845,13.7245,13.6711,13.7045,36800.0
2011-06-30 11:20:00,20.51,20.58,20.51,20.58,21600.0,13.6778,13.7245,13.6778,13.7245,21600.0
2011-06-30 11:25:00,20.57,20.61,20.52,20.57,62400.0,13.7178,13.7445,13.6845,13.7178,62400.0
2011-06-30 11:30:00,20.57,20.7,20.57,20.62,25600.0,13.7178,13.8045,13.7178,13.7512,25600.0
2011-06-30 11:35:00,20.62,20.65,20.6,20.65,49400.0,13.7512,13.7712,13.7378,13.7712,49400.0
2011-06-30 11:40:00,20.63,20.72,20.61,20.72,7400.0,13.7578,13.8179,13.7445,13.8179,7400.0
2011-06-30 11:45:00,20.64,20.72,20.64,20.72,3600.0,13.7645,13.8179,13.7645,13.8179,3600.0
2011-06-30 11:50:00,20.72,20.77,20.68,20.74,12200.0,13.8179,13.8512,13.7912,13.8312,12200.0
2011-06-30 11:55:00,20.75,20.89,20.75,20.8,14200.0,13.8379,13.9312,13.8379,13.8712,14200.0
2011-06-30 12:00:00,20.81,20.82,20.75,20.76,2200.0,13.8779,13.8845,13.8379,13.8445,2200.0
2011-06-30 12:05:00,20.76,20.83,20.66,20.79,19000.0,13.8445,13.8912,13.7778,13.8645,19000.0
2011-06-30 12:10:00,20.84,20.88,20.71,20.83,23200.0,13.8979,13.9246,13.8112,13.8912,23200.0
2011-06-30 12:15:00,20.84,20.9,20.8,20.88,18000.0,13.8979,13.9379,13.8712,13.9246,18000.0
2011-06-30 12:20:00,20.83,20.9,20.69,20.85,88400.0,13.8912,13.9379,13.7978,13.9046,88400.0
2011-06-30 12:25:00,20.85,20.89,20.8,20.8,32200.0,13.9046,13.9312,13.8712,13.8712,32200.0
2011-06-30 12:30:00,20.8,20.85,20.72,20.75,36800.0,13.8712,13.9046,13.8179,13.8379,36800.0
2011-06-30 12:35:00,20.75,20.76,20.67,20.68,36400.0,13.8379,13.8445,13.7845,13.7912,36400.0
2011-06-30 12:40:00,20.68,20.78,20.68,20.72,5400.0,13.7912,13.8579,13.7912,13.8179,5400.0
2011-06-30 12:45:00,20.74,20.79,20.74,20.74,2400.0,13.8312,13.8645,13.8312,13.8312,2400.0
2011-06-30 12:50:00,20.78,20.78,20.68,20.75,6400.0,13.8579,13.8579,13.7912,13.8379,6400.0
2011-06-30 12:55:00,20.79,20.79,20.77,20.78,4000.0,13.8645,13.8645,13.8512,13.8579,4000.0
2011-06-30 13:00:00,20.79,20.79,20.78,20.78,1600.0,13.8645,13.8645,13.8579,13.8579,1600.0
2011-06-30 13:05:00,20.78,20.8,20.75,20.79,9200.0,13.8579,13.8712,13.8379,13.8645,9200.0
2011-06-30 13:10:00,20.73,20.75,20.73,20.75,2800.0,13.8245,13.8379,13.8245,13.8379,2800.0
2011-06-30 13:15:00,20.75,20.77,20.75,20.77,400.0,13.8379,13.8512,13.8379,13.8512,400.0
2011-06-30 13:20:00,20.77,20.81,20.75,20.75,2400.0,13.8512,13.8779,13.8379,13.8379,2400.0
2011-06-30 13:25:00,20.76,20.77,20.7,20.7,16400.0,13.8445,13.8512,13.8045,13.8045,16400.0
2011-06-30 13:30:00,20.7,20.74,20.7,20.73,2200.0,13.8045,13.8312,13.8045,13.8245,2200.0
2011-06-30 13:35:00,20.73,20.73,20.66,20.66,3200.0,13.8245,13.8245,13.7778,13.7778,3200.0
2011-06-30 13:40:00,20.65,20.68,20.64,20.68,4600.0,13.7712,13.7912,13.7645,13.7912,4600.0
2011-06-30 13:45:00,20.66,20.77,20.66,20.77,3000.0,13.7778,13.8512,13.7778,13.8512,3000.0
2011-06-30 13:50:00,20.78,20.86,20.78,20.86,88000.0,13.8579,13.9112,13.8579,13.9112,88000.0
2011-06-30 13:55:00,20.86,20.86,20.83,20.84,3800.0,13.9112,13.9112,13.8912,13.8979,3800.0
2011-06-30 14:00:00,20.83,20.83,20.71,20.71,39600.0,13.8912,13.8912,13.8112,13.8112,39600.0
2011-06-30 14:05:00,20.75,20.75,20.7,20.7,3200.0,13.8379,13.8379,13.8045,13.8045,3200.0
2011-06-30 14:10:00,20.7,20.7,20.7,20.7,0.0,13.8045,13.8045,13.8045,13.8045,0.0
2011-06-30 14:15:00,20.71,20.71,20.68,20.68,600.0,13.8112,13.8112,13.7912,13.7912,600.0
2011-06-30 14:20:00,20.68,20.74,20.65,20.68,16200.0,13.7912,13.8312,13.7712,13.7912,16200.0
2011-06-30 14:25:00,20.68,20.74,20.62,20.65,13400.0,13.7912,13.8312,13.7512,13.7712,13400.0
2011-06-30 14:30:00,20.62,20.63,20.53,20.61,5800.0,13.7512,13.7578,13.6911,13.7445,5800.0
2011-06-30 14:35:00,20.61,20.78,20.59,20.75,84400.0,13.7445,13.8579,13.7312,13.8379,84400.0
2011-06-30 14:40:00,20.68,20.8,20.68,20.7,70000.0,13.7912,13.8712,13.7912,13.8045,70000.0
2011-06-30 14:45:00,20.7,20.74,20.69,20.7,8600.0,13.8045,13.8312,13.7978,13.8045,8600.0
2011-06-30 14:50:00,20.73,20.8,20.7,20.7,23200.0,13.8245,13.8712,13.8045,13.8045,23200.0
2011-06-30 14:55:00,20.7,20.7,20.68,20.68,8000.0,13.8045,13.8045,13.7912,13.7912,8000.0
2011-06-30 15:00:00,20.68,20.7,20.67,20.7,61600.0,13.7912,13.8045,13.7845,13.8045,61600.0
2011-06-30 15:05:00,20.66,20.69,20.61,20.61,10600.0,13.7778,13.7978,13.7445,13.7445,10600.0
2011-06-30 15:10:00,20.61,20.65,20.42,20.53,9800.0,13.7445,13.7712,13.6178,13.6911,9800.0
2011-06-30 15:15:00,20.54,20.64,20.5,20.64,29800.0,13.6978,13.7645,13.6711,13.7645,29800.0
2011-06-30 15:20:00,20.65,20.7,20.58,20.68,19800.0,13.7712,13.8045,13.7245,13.7912,19800.0
2011-06-30 15:25:00,20.68,20.7,20.63,20.68,7000.0,13.7912,13.8045,13.7578,13.7912,7000.0
2011-06-30 15:30:00,20.7,20.7,20.68,20.68,44000.0,13.8045,13.8045,13.7912,13.7912,44000.0
2011-06-30 15:35:00,20.7,20.71,20.65,20.71,10800.0,13.8045,13.8112,13.7712,13.8112,10800.0
2011-06-30 15:40:00,20.71,20.77,20.7,20.75,109400.0,13.8112,13.8512,13.8045,13.8379,109400.0
2011-06-30 15:45:00,20.75,20.89,20.63,20.68,158000.0,13.8379,13.9312,13.7578,13.7912,158000.0
2011-06-30 15:50:00,20.68,20.75,20.63,20.7,100600.0,13.7912,13.8379,13.7578,13.8045,100600.0
2011-06-30 15:55:00,20.7,20.91,20.45,20.57,252000.0,13.8045,13.9446,13.6378,13.7178,252000.0
2011-07-01 09:30:00,20.6,20.73,20.5,20.66,174000.0,13.7378,13.8245,13.6711,13.7778,174000.0
2011-07-01 09:35:00,20.64,20.71,20.6,20.66,254200.0,13.7645,13.8112,13.7378,13.7778,254200.0
2011-07-01 09:40:00,20.65,24.81,20.64,21.5,165000.0,13.7712,16.5454,13.7645,14.338,165000.0
2011-07-01 09:45:00,21.28,21.28,20.83,21.15,164400.0,14.1913,14.1913,13.8912,14.1046,164400.0
2011-07-01 09:50:00,21.1,21.45,21.0,21.1,133600.0,14.0713,14.3047,14.0046,14.0713,133600.0
2011-07-01 09:55:00,21.1,21.25,21.05,21.12,116400.0,14.0713,14.1713,14.0379,14.0846,116400.0
2011-07-01 10:00:00,21.18,21.35,21.11,21.23,190000.0,14.1246,14.238,14.0779,14.158,190000.0
2011-07-01 10:05:00,21.22,21.24,21.02,21.02,373200.0,14.1513,14.1646,14.0179,14.0179,373200.0
2011-07-01 10:10:00,21.02,21.04,20.95,21.0,214000.0,14.0179,14.0313,13.9712,14.0046,214000.0
2011-07-01 10:15:00,21.0,21.09,20.99,21.03,340200.0,14.0046,14.0646,13.9979,14.0246,340200.0
2011-07-01 10:20:00,21.0,21.03,20.99,21.0,194000.0,14.0046,14.0246,13.9979,14.0046,194000.0
2011-07-01 10:25:00,21.0,21.0,20.96,20.96,175400.0,14.0046,14.0046,13.9779,13.9779,175400.0
2011-07-01 10:30:00,20.96,20.99,20.91,20.99,102200.0,13.9779,13.9979,13.9446,13.9979,102200.0
2011-07-01 10:35:00,20.99,21.04,20.94,20.99,208200.0,13.9979,14.0313,13.9646,13.9979,208200.0
2011-07-01 10:40:00,20.99,21.02,20.93,21.02,147600.0,13.9979,14.0179,13.9579,14.0179,147600.0
2011-07-01 10:45:00,21.02,21.05,21.0,21.02,126400.0,14.0179,14.0379,14.0046,14.0179,126400.0
2011-07-01 10:50:00,21.02,21.18,21.02,21.13,215600.0,14.0179,14.1246,14.0179,14.0913,215600.0
2011-07-01 10:55:00,21.13,21.25,21.07,21.18,123400.0,14.0913,14.1713,14.0513,14.1246,123400.0
2011-07-01 11:00:00,21.18,21.68,21.17,21.54,102600.0,14.1246,14.4581,14.118,14.3647,102600.0
2011-07-01 11:05:00,21.54,21.54,21.26,21.26,133800.0,14.3647,14.3647,14.178,14.178,133800.0
2011-07-01 11:10:00,21.26,21.35,21.19,21.2,133800.0,14.178,14.238,14.1313,14.138,133800.0
2011-07-01 11:15:00,21.2,21.23,21.13,21.22,239800.0,14.138,14.158,14.0913,14.1513,239800.0
2011-07-01 11:20:00,21.18,21.25,21.18,21.24,165400.0,14.1246,14.1713,14.1246,14.1646,165400.0
2011-07-01 11:25:00,21.24,21.25,21.18,21.2,459400.0,14.1646,14.1713,14.1246,14.138,459400.0
2011-07-01 11:30:00,21.21,21.27,21.18,21.25,135600.0,14.1446,14.1846,14.1246,14.1713,135600.0
2011-07-01 11:35:00,21.25,21.25,21.2,21.25,98400.0,14.1713,14.1713,14.138,14.1713,98400.0
2011-07-01 11:40:00,21.25,21.28,21.2,21.25,84200.0,14.1713,14.1913,14.138,14.1713,84200.0
2011-07-01 11:45:00,21.24,21.25,21.23,21.24,17200.0,14.1646,14.1713,14.158,14.1646,17200.0
2011-07-01 11:50:00,21.24,21.33,21.24,21.25,93800.0,14.1646,14.2247,14.1646,14.1713,93800.0
2011-07-01 11:55:00,21.25,21.25,21.22,21.22,68400.0,14.1713,14.1713,14.1513,14.1513,68400.0
2011-07-01 12:00:00,21.23,21.5,21.23,21.32,71600.0,14.158,14.338,14.158,14.218,71600.0
2011-07-01 12:05:00,21.32,21.33,21.29,21.29,19600.0,14.218,14.2247,14.198,14.198,19600.0
2011-07-01 12:10:00,21.3,21.3,21.26,21.3,21000.0,14.2046,14.2046,14.178,14.2046,21000.0
2011-07-01 12:15:00,21.29,21.33,21.27,21.3,53400.0,14.198,14.2247,14.1846,14.2046,53400.0
2011-07-01 12:20:00,21.3,21.38,21.3,21.36,50200.0,14.2046,14.258,14.2046,14.2447,50200.0
2011-07-01 12:25:00,21.35,21.46,21.34,21.45,122600.0,14.238,14.3113,14.2313,14.3047,122600.0
2011-07-01 12:30:00,21.46,21.48,21.34,21.41,75600.0,14.3113,14.3247,14.2313,14.278,75600.0
2011-07-01 12:35:00,21.41,21.41,21.11,21.27,47600.0,14.278,14.278,14.0779,14.1846,47600.0
2011-07-01 12:40:00,21.27,21.33,21.25,21.31,68000.0,14.1846,14.2247,14.1713,14.2113,68000.0
2011-07-01 12:45:00,21.32,21.34,21.29,21.33,63000.0,14.218,14.2313,14.198,14.2247,63000.0
2011-07-01 12:50:00,21.33,21.33,21.26,21.26,56400.0,14.2247,14.2247,14.178,14.178,56400.0
2011-07-01 12:55:00,21.26,21.3,21.14,21.3,80600.0,14.178,14.2046,14.0979,14.2046,80600.0
2011-07-01 13:00:00,21.3,21.33,21.29,21.31,29600.0,14.2046,14.2247,14.198,14.2113,29600.0
2011-07-01 13:05:00,21.32,21.32,21.29,21.31,61800.0,14.218,14.218,14.198,14.2113,61800.0
2011-07-01 13:10:00,21.31,21.32,21.27,21.3,62000.0,14.2113,14.218,14.1846,14.2046,62000.0
2011-07-01 13:15:00,21.3,21.38,21.3,21.38,29600.0,14.2046,14.258,14.2046,14.258,29600.0
2011-07-01 13:20:00,21.38,21.41,21.36,21.38,31200.0,14.258,14.278,14.2447,14.258,31200.0
2011-07-01 13:25:00,21.38,21.4,21.38,21.39,13400.0,14.258,14.2713,14.258,14.2647,13400.0
2011-07-01 13:30:00,21.4,21.4,21.37,21.37,10600.0,14.2713,14.2713,14.2513,14.2513,10600.0
2011-07-01 13:35:00,21.37,21.38,21.34,21.34,40800.0,14.2513,14.258,14.2313,14.2313,40800.0
2011-07-01 13:40:00,21.35,21.4,21.33,21.39,14600.0,14.238,14.2713,14.2247,14.2647,14600.0
2011-07-01 13:45:00,21.4,21.41,21.36,21.36,31800.0,14.2713,14.278,14.2447,14.2447,31800.0
2011-07-01 13:50:00,21.4,21.4,21.34,21.35,14600.0,14.2713,14.2713,14.2313,14.238,14600.0
2011-07-01 13:55:00,21.35,21.35,21.32,21.35,82200.0,14.238,14.238,14.218,14.238,82200.0
2011-07-01 14:00:00,21.35,21.35,21.34,21.35,16000.0,14.238,14.238,14.2313,14.238,16000.0
2011-07-01 14:05:00,21.34,21.35,21.34,21.34,20400.0,14.2313,14.238,14.2313,14.2313,20400.0
2011-07-01 14:10:00,21.34,21.34,21.32,21.33,14600.0,14.2313,14.2313,14.218,14.2247,14600.0
2011-07-01 14:15:00,21.33,21.33,21.27,21.28,76000.0,14.2247,14.2247,14.1846,14.1913,76000.0
2011-07-01 14:20:00,21.28,21.28,21.25,21.27,17400.0,14.1913,14.1913,14.1713,14.1846,17400.0
2011-07-01 14:25:00,21.26,21.28,21.25,21.28,95400.0,14.178,14.1913,14.1713,14.1913,95400.0
2011-07-01 14:30:00,21.28,21.3,21.25,21.26,70400.0,14.1913,14.2046,14.1713,14.178,70400.0
2011-07-01 14:35:00,21.26,21.28,21.26,21.28,29200.0,14.178,14.1913,14.178,14.1913,29200.0
2011-07-01 14:40:00,21.28,21.3,21.28,21.29,36000.0,14.1913,14.2046,14.1913,14.198,36000.0
2011-07-01 14:45:00,21.29,21.29,21.28,21.29,29600.0,14.198,14.198,14.1913,14.198,29600.0
2011-07-01 14:50:00,21.29,21.3,21.29,21.3,47000.0,14.198,14.2046,14.198,14.2046,47000.0
2011-07-01 14:55:00,21.3,21.3,21.27,21.28,96800.0,14.2046,14.2046,14.1846,14.1913,96800.0
2011-07-01 15:00:00,21.28,21.28,21.27,21.28,36400.0,14.1913,14.1913,14.1846,14.1913,36400.0
2011-07-01 15:05:00,21.28,21.28,21.23,21.23,48600.0,14.1913,14.1913,14.158,14.158,48600.0
2011-07-01 15:10:00,21.23,21.23,21.16,21.2,85600.0,14.158,14.158,14.1113,14.138,85600.0
2011-07-01 15:15:00,21.2,21.22,21.0,21.14,104200.0,14.138,14.1513,14.0046,14.0979,104200.0
2011-07-01 15:20:00,21.17,21.2,21.0,21.0,84800.0,14.118,14.138,14.0046,14.0046,84800.0
2011-07-01 15:25:00,21.0,21.03,21.0,21.0,50800.0,14.0046,14.0246,14.0046,14.0046,50800.0
2011-07-01 15:30:00,21.0,21.0,20.96,20.99,70600.0,14.0046,14.0046,13.9779,13.9979,70600.0
2011-07-01 15:35:00,20.99,21.02,20.99,21.01,34200.0,13.9979,14.0179,13.9979,14.0113,34200.0
2011-07-01 15:40:00,21.0,21.01,20.95,20.95,67200.0,14.0046,14.0113,13.9712,13.9712,67200.0
2011-07-01 15:45:00,20.94,20.95,20.93,20.94,88600.0,13.9646,13.9712,13.9579,13.9646,88600.0
2011-07-01 15:50:00,20.94,20.95,20.92,20.95,110800.0,13.9646,13.9712,13.9512,13.9712,110800.0
2011-07-01 15:55:00,20.95,21.03,20.93,21.0,235600.0,13.9712,14.0246,13.9579,14.0046,235600.0
2011-07-05 09:30:00,21.11,21.22,21.0,21.16,314600.0,14.0779,14.1513,14.0046,14.1113,314600.0
2011-07-05 09:35:00,21.16,21.21,21.02,21.21,355200.0,14.1113,14.1446,14.0179,14.1446,355200.0
2011-07-05 09:40:00,21.21,21.21,21.02,21.03,194800.0,14.1446,14.1446,14.0179,14.0246,194800.0
2011-07-05 09:45:00,21.04,21.04,20.83,20.88,227400.0,14.0313,14.0313,13.8912,13.9246,227400.0
2011-07-05 09:50:00,20.89,20.95,20.88,20.92,393200.0,13.9312,13.9712,13.9246,13.9512,393200.0
2011-07-05 09:55:00,20.92,21.1,20.88,21.05,174200.0,13.9512,14.0713,13.9246,14.0379,174200.0
2011-07-05 10:00:00,21.05,21.05,20.85,21.03,262000.0,14.0379,14.0379,13.9046,14.0246,262000.0
2011-07-05 10:05:00,21.03,21.11,21.02,21.02,319000.0,14.0246,14.0779,14.0179,14.0179,319000.0
2011-07-05 10:10:00,21.02,21.1,20.9,20.93,169400.0,14.0179,14.0713,13.9379,13.9579,169400.0
2011-07-05 10:15:00,20.93,20.93,20.88,20.89,89400.0,13.9579,13.9579,13.9246,13.9312,89400.0
2011-07-05 10:20:00,20.89,21.02,20.87,20.97,227800.0,13.9312,14.0179,13.9179,13.9846,227800.0
2011-07-05 10:25:00,20.98,21.02,20.93,21.0,159200.0,13.9912,14.0179,13.9579,14.0046,159200.0
2011-07-05 10:30:00,21.0,21.08,21.0,21.03,85000.0,14.0046,14.0579,14.0046,14.0246,85000.0
2011-07-05 10:35:00,21.03,21.04,21.03,21.04,73000.0,14.0246,14.0313,14.0246,14.0313,73000.0
2011-07-05 10:40:00,21.04,21.08,21.04,21.08,91000.0,14.0313,14.0579,14.0313,14.0579,91000.0
2011-07-05 10:45:00,21.08,21.1,21.07,21.09,172000.0,14.0579,14.0713,14.0513,14.0646,172000.0
2011-07-05 10:50:00,21.08,21.08,20.99,20.99,61800.0,14.0579,14.0579,13.9979,13.9979,61800.0
2011-07-05 10:55:00,20.99,21.0,20.93,20.95,121600.0,13.9979,14.0046,13.9579,13.9712,121600.0
2011-07-05 11:00:00,20.93,20.97,20.93,20.96,101200.0,13.9579,13.9846,13.9579,13.9779,101200.0
2011-07-05 11:05:00,20.96,20.97,20.89,20.92,61200.0,13.9779,13.9846,13.9312,13.9512,61200.0
2011-07-05 11:10:00,20.92,21.04,20.91,21.03,110200.0,13.9512,14.0313,13.9446,14.0246,110200.0
2011-07-05 11:15:00,21.04,21.06,21.03,21.05,53000.0,14.0313,14.0446,14.0246,14.0379,53000.0
2011-07-05 11:20:00,21.05,21.1,21.05,21.06,94400.0,14.0379,14.0713,14.0379,14.0446,94400.0
2011-07-05 11:25:00,21.06,21.06,21.0,21.01,71800.0,14.0446,14.0446,14.0046,14.0113,71800.0
2011-07-05 11:30:00,21.01,21.08,20.99,21.0,127000.0,14.0113,14.0579,13.9979,14.0046,127000.0
2011-07-05 11:35:00,21.0,21.07,21.0,21.04,64200.0,14.0046,14.0513,14.0046,14.0313,64200.0
2011-07-05 11:40:00,21.03,21.06,21.02,21.05,76800.0,14.0246,14.0446,14.0179,14.0379,76800.0
2011-07-05 11:45:00,21.05,21.08,21.05,21.06,78400.0,14.0379,14.0579,14.0379,14.0446,78400.0
2011-07-05 11:50:00,21.05,21.07,21.04,21.07,64400.0,14.0379,14.0513,14.0313,14.0513,64400.0
2011-07-05 11:55:00,21.07,21.09,21.06,21.07,217800.0,14.0513,14.0646,14.0446,14.0513,217800.0
2011-07-05 12:00:00,21.07,21.07,21.06,21.07,52000.0,14.0513,14.0513,14.0446,14.0513,52000.0
2011-07-05 12:05:00,21.06,21.07,21.05,21.05,88200.0,14.0446,14.0513,14.0379,14.0379,88200.0
2011-07-05 12:10:00,21.05,21.05,21.05,21.05,32600.0,14.0379,14.0379,14.0379,14.0379,32600.0
2011-07-05 12:15:00,21.05,21.06,21.05,21.05,52800.0,14.0379,14.0446,14.0379,14.0379,52800.0
2011-07-05 12:20:00,21.05,21.08,21.05,21.07,73400.0,14.0379,14.0579,14.0379,14.0513,73400.0
2011-07-05 12:25:00,21.07,21.07,21.06,21.07,38200.0,14.0513,14.0513,14.0446,14.0513,38200.0
2011-07-05 12:30:00,21.07,21.08,21.07,21.08,31000.0,14.0513,14.0579,14.0513,14.0579,31000.0
2011-07-05 12:35:00,21.07,21.09,21.07,21.08,99000.0,14.0513,14.0646,14.0513,14.0579,99000.0
2011-07-05 12:40:00,21.07,21.1,21.07,21.08,104600.0,14.0513,14.0713,14.0513,14.0579,104600.0
2011-07-05 12:45:00,21.08,21.08,21.08,21.08,52200.0,14.0579,14.0579,14.0579,14.0579,52200.0
2011-07-05 12:50:00,21.08,21.08,21.07,21.07,87400.0,14.0579,14.0579,14.0513,14.0513,87400.0
2011-07-05 12:55:00,21.07,21.08,20.99,21.02,130200.0,14.0513,14.0579,13.9979,14.0179,130200.0
2011-07-05 13:00:00,21.01,21.02,20.95,21.0,175200.0,14.0113,14.0179,13.9712,14.0046,175200.0
2011-07-05 13:05:00,21.0,21.08,21.0,21.08,173400.0,14.0046,14.0579,14.0046,14.0579,173400.0
2011-07-05 13:10:00,21.08,21.08,21.04,21.07,137000.0,14.0579,14.0579,14.0313,14.0513,137000.0
2011-07-05 13:15:00,21.07,21.08,21.06,21.07,32800.0,14.0513,14.0579,14.0446,14.0513,32800.0
2011-07-05 13:20:00,21.08,21.08,21.07,21.08,80200.0,14.0579,14.0579,14.0513,14.0579,80200.0
2011-07-05 13:25:00,21.07,21.08,21.07,21.08,81400.0,14.0513,14.0579,14.0513,14.0579,81400.0
2011-07-05 13:30:00,21.08,21.08,21.04,21.05,95600.0,14.0579,14.0579,14.0313,14.0379,95600.0
2011-07-05 13:35:00,21.04,21.05,20.99,21.0,73000.0,14.0313,14.0379,13.9979,14.0046,73000.0
2011-07-05 13:40:00,21.02,21.05,21.01,21.05,19000.0,14.0179,14.0379,14.0113,14.0379,19000.0
2011-07-05 13:45:00,21.05,21.08,21.04,21.08,53200.0,14.0379,14.0579,14.0313,14.0579,53200.0
2011-07-05 13:50:00,21.08,21.08,21.05,21.05,65800.0,14.0579,14.0579,14.0379,14.0379,65800.0
2011-07-05 13:55:00,21.05,21.05,21.05,21.05,40400.0,14.0379,14.0379,14.0379,14.0379,40400.0
2011-07-05 14:00:00,21.05,21.09,20.93,21.06,111600.0,14.0379,14.0646,13.9579,14.0446,111600.0
2011-07-05 14:05:00,21.06,21.07,21.06,21.06,63000.0,14.0446,14.0513,14.0446,14.0446,63000.0
2011-07-05 14:10:00,21.07,21.07,21.06,21.06,55200.0,14.0513,14.0513,14.0446,14.0446,55200.0
2011-07-05 14:15:00,21.06,21.06,21.02,21.03,70000.0,14.0446,14.0446,14.0179,14.0246,70000.0
2011-07-05 14:20:00,21.03,21.03,20.88,20.98,134800.0,14.0246,14.0246,13.9246,13.9912,134800.0
2011-07-05 14:25:00,20.99,21.0,20.95,21.0,97000.0,13.9979,14.0046,13.9712,14.0046,97000.0
2011-07-05 14:30:00,21.0,21.0,20.97,20.99,170200.0,14.0046,14.0046,13.9846,13.9979,170200.0
2011-07-05 14:35:00,20.99,20.99,20.99,20.99,94400.0,13.9979,13.9979,13.9979,13.9979,94400.0
2011-07-05 14:40:00,20.99,20.99,20.97,20.98,98800.0,13.9979,13.9979,13.9846,13.9912,98800.0
2011-07-05 14:45:00,20.97,21.0,20.95,21.0,73200.0,13.9846,14.0046,13.9712,14.0046,73200.0
2011-07-05 14:50:00,21.0,21.0,21.0,21.0,66000.0,14.0046,14.0046,14.0046,14.0046,66000.0
2011-07-05 14:55:00,21.0,21.02,21.0,21.02,99600.0,14.0046,14.0179,14.0046,14.0179,99600.0
2011-07-05 15:00:00,21.02,21.08,21.02,21.07,140600.0,14.0179,14.0579,14.0179,14.0513,140600.0
2011-07-05 15:05:00,21.07,21.08,21.07,21.08,91400.0,14.0513,14.0579,14.0513,14.0579,91400.0
2011-07-05 15:10:00,21.07,21.08,21.07,21.08,74400.0,14.0513,14.0579,14.0513,14.0579,74400.0
2011-07-05 15:15:00,21.08,21.08,21.07,21.08,284400.0,14.0579,14.0579,14.0513,14.0579,284400.0
2011-07-05 15:20:00,21.07,21.42,21.07,21.39,347200.0,14.0513,14.2847,14.0513,14.2647,347200.0
2011-07-05 15:25:00,21.39,21.5,21.36,21.4,385800.0,14.2647,14.338,14.2447,14.2713,385800.0
2011-07-05 15:30:00,21.39,21.44,21.32,21.35,214000.0,14.2647,14.298,14.218,14.238,214000.0
2011-07-05 15:35:00,21.35,21.39,21.32,21.36,160000.0,14.238,14.2647,14.218,14.2447,160000.0
2011-07-05 15:40:00,21.36,21.36,21.28,21.34,305600.0,14.2447,14.2447,14.1913,14.2313,305600.0
2011-07-05 15:45:00,21.34,21.39,21.18,21.21,488800.0,14.2313,14.2647,14.1246,14.1446,488800.0
2011-07-05 15:50:00,21.21,21.27,21.1,21.18,462000.0,14.1446,14.1846,14.0713,14.1246,462000.0
2011-07-05 15:55:00,21.18,21.22,21.1,21.11,340600.0,14.1246,14.1513,14.0713,14.0779,340600.0
2011-07-06 09:30:00,20.8,20.96,20.5,20.87,207400.0,13.8712,13.9779,13.6711,13.9179,207400.0
2011-07-06 09:35:00,20.87,20.96,20.8,20.91,127600.0,13.9179,13.9779,13.8712,13.9446,127600.0
2011-07-06 09:40:00,20.92,20.96,20.75,20.8,155600.0,13.9512,13.9779,13.8379,13.8712,155600.0
2011-07-06 09:45:00,20.8,21.0,20.78,20.91,198600.0,13.8712,14.0046,13.8579,13.9446,198600.0
2011-07-06 09:50:00,20.9,20.99,20.89,20.93,145800.0,13.9379,13.9979,13.9312,13.9579,145800.0
2011-07-06 09:55:00,20.93,20.93,20.88,20.9,136200.0,13.9579,13.9579,13.9246,13.9379,136200.0
2011-07-06 10:00:00,20.9,20.91,20.85,20.88,175400.0,13.9379,13.9446,13.9046,13.9246,175400.0
2011-07-06 10:05:00,20.88,20.91,20.75,20.75,212400.0,13.9246,13.9446,13.8379,13.8379,212400.0
2011-07-06 10:10:00,20.75,20.83,20.74,20.77,237000.0,13.8379,13.8912,13.8312,13.8512,237000.0
2011-07-06 10:15:00,20.77,20.9,20.75,20.88,197600.0,13.8512,13.9379,13.8379,13.9246,197600.0
2011-07-06 10:20:00,20.88,20.93,20.88,20.89,144600.0,13.9246,13.9579,13.9246,13.9312,144600.0
2011-07-06 10:25:00,20.89,20.95,20.89,20.94,169200.0,13.9312,13.9712,13.9312,13.9646,169200.0
2011-07-06 10:30:00,20.94,20.94,20.88,20.88,197000.0,13.9646,13.9646,13.9246,13.9246,197000.0
2011-07-06 10:35:00,20.88,20.93,20.86,20.93,210000.0,13.9246,13.9579,13.9112,13.9579,210000.0
2011-07-06 10:40:00,20.92,20.94,20.88,20.92,165200.0,13.9512,13.9646,13.9246,13.9512,165200.0
2011-07-06 10:45:00,20.92,20.94,20.92,20.93,203000.0,13.9512,13.9646,13.9512,13.9579,203000.0
2011-07-06 10:50:00,20.95,21.13,20.93,21.03,239400.0,13.9712,14.0913,13.9579,14.0246,239400.0
2011-07-06 10:55:00,21.04,21.05,20.96,20.99,140800.0,14.0313,14.0379,13.9779,13.9979,140800.0
2011-07-06 11:00:00,20.99,21.1,20.99,21.05,142000.0,13.9979,14.0713,13.9979,14.0379,142000.0
2011-07-06 11:05:00,21.05,21.09,21.0,21.0,91600.0,14.0379,14.0646,14.0046,14.0046,91600.0
2011-07-06 11:10:00,21.0,21.03,20.97,20.97,121400.0,14.0046,14.0246,13.9846,13.9846,121400.0
2011-07-06 11:15:00,20.98,20.98,20.9,20.9,80400.0,13.9912,13.9912,13.9379,13.9379,80400.0
2011-07-06 11:20:00,20.9,20.97,20.9,20.96,97600.0,13.9379,13.9846,13.9379,13.9779,97600.0
2011-07-06 11:25:00,20.96,20.96,20.9,20.93,84600.0,13.9779,13.9779,13.9379,13.9579,84600.0
2011-07-06 11:30:00,20.95,20.95,20.87,20.89,72600.0,13.9712,13.9712,13.9179,13.9312,72600.0
2011-07-06 11:35:00,20.89,21.05,20.89,20.96,149600.0,13.9312,14.0379,13.9312,13.9779,149600.0
2011-07-06 11:40:00,20.96,21.07,20.95,20.96,142600.0,13.9779,14.0513,13.9712,13.9779,142600.0
2011-07-06 11:45:00,20.96,21.0,20.9,20.95,170200.0,13.9779,14.0046,13.9379,13.9712,170200.0
2011-07-06 11:50:00,20.95,20.96,20.9,20.9,55000.0,13.9712,13.9779,13.9379,13.9379,55000.0
2011-07-06 11:55:00,20.91,20.91,20.88,20.9,65400.0,13.9446,13.9446,13.9246,13.9379,65400.0
2011-07-06 12:00:00,20.9,20.95,20.9,20.9,68800.0,13.9379,13.9712,13.9379,13.9379,68800.0
2011-07-06 12:05:00,20.9,20.93,20.9,20.93,64400.0,13.9379,13.9579,13.9379,13.9579,64400.0
2011-07-06 12:10:00,20.93,20.93,20.9,20.92,84000.0,13.9579,13.9579,13.9379,13.9512,84000.0
2011-07-06 12:15:00,20.92,20.94,20.91,20.91,53000.0,13.9512,13.9646,13.9446,13.9446,53000.0
2011-07-06 12:20:00,20.9,20.91,20.84,20.88,120800.0,13.9379,13.9446,13.8979,13.9246,120800.0
2011-07-06 12:25:00,20.88,20.89,20.85,20.88,112200.0,13.9246,13.9312,13.9046,13.9246,112200.0
2011-07-06 12:30:00,20.88,20.9,20.88,20.9,100200.0,13.9246,13.9379,13.9246,13.9379,100200.0
2011-07-06 12:35:00,20.9,20.93,20.89,20.93,56800.0,13.9379,13.9579,13.9312,13.9579,56800.0
2011-07-06 12:40:00,20.93,20.94,20.9,20.93,80400.0,13.9579,13.9646,13.9379,13.9579,80400.0
2011-07-06 12:45:00,20.92,20.93,20.88,20.88,53400.0,13.9512,13.9579,13.9246,13.9246,53400.0
2011-07-06 12:50:00,20.88,20.92,20.88,20.91,50400.0,13.9246,13.9512,13.9246,13.9446,50400.0
2011-07-06 12:55:00,20.9,20.93,20.88,20.93,78600.0,13.9379,13.9579,13.9246,13.9579,78600.0
2011-07-06 13:00:00,20.93,20.97,20.93,20.96,55200.0,13.9579,13.9846,13.9579,13.9779,55200.0
2011-07-06 13:05:00,20.96,20.97,20.93,20.95,68600.0,13.9779,13.9846,13.9579,13.9712,68600.0
2011-07-06 13:10:00,20.96,20.97,20.92,20.92,72200.0,13.9779,13.9846,13.9512,13.9512,72200.0
2011-07-06 13:15:00,20.92,20.96,20.92,20.95,104600.0,13.9512,13.9779,13.9512,13.9712,104600.0
2011-07-06 13:20:00,20.95,20.96,20.91,20.91,77600.0,13.9712,13.9779,13.9446,13.9446,77600.0
2011-07-06 13:25:00,20.91,20.92,20.88,20.88,104200.0,13.9446,13.9512,13.9246,13.9246,104200.0
2011-07-06 13:30:00,20.88,20.91,20.88,20.9,113800.0,13.9246,13.9446,13.9246,13.9379,113800.0
2011-07-06 13:35:00,20.9,20.92,20.9,20.92,92600.0,13.9379,13.9512,13.9379,13.9512,92600.0
2011-07-06 13:40:00,20.92,20.93,20.9,20.9,94400.0,13.9512,13.9579,13.9379,13.9379,94400.0
2011-07-06 13:45:00,20.91,20.93,20.9,20.93,70800.0,13.9446,13.9579,13.9379,13.9579,70800.0
2011-07-06 13:50:00,20.93,20.93,20.9,20.91,87600.0,13.9579,13.9579,13.9379,13.9446,87600.0
2011-07-06 13:55:00,20.92,20.93,20.9,20.92,63200.0,13.9512,13.9579,13.9379,13.9512,63200.0
2011-07-06 14:00:00,20.93,20.98,20.92,20.98,81200.0,13.9579,13.9912,13.9512,13.9912,81200.0
2011-07-06 14:05:00,20.98,20.98,20.93,20.93,100200.0,13.9912,13.9912,13.9579,13.9579,100200.0
2011-07-06 14:10:00,20.93,20.97,20.93,20.95,80000.0,13.9579,13.9846,13.9579,13.9712,80000.0
2011-07-06 14:15:00,20.95,20.97,20.93,20.95,67600.0,13.9712,13.9846,13.9579,13.9712,67600.0
2011-07-06 14:20:00,20.95,21.0,20.95,21.0,192200.0,13.9712,14.0046,13.9712,14.0046,192200.0
2011-07-06 14:25:00,20.99,21.02,20.99,21.0,110400.0,13.9979,14.0179,13.9979,14.0046,110400.0
2011-07-06 14:30:00,21.0,21.01,20.95,20.96,95400.0,14.0046,14.0113,13.9712,13.9779,95400.0
2011-07-06 14:35:00,20.95,20.99,20.93,20.97,112200.0,13.9712,13.9979,13.9579,13.9846,112200.0
2011-07-06 14:40:00,20.96,20.96,20.93,20.93,86200.0,13.9779,13.9779,13.9579,13.9579,86200.0
2011-07-06 14:45:00,20.93,20.99,20.93,20.96,86800.0,13.9579,13.9979,13.9579,13.9779,86800.0
2011-07-06 14:50:00,20.96,21.01,20.96,21.0,89200.0,13.9779,14.0113,13.9779,14.0046,89200.0
2011-07-06 14:55:00,21.0,21.03,20.97,21.0,82800.0,14.0046,14.0246,13.9846,14.0046,82800.0
2011-07-06 15:00:00,21.0,21.02,21.0,21.01,83000.0,14.0046,14.0179,14.0046,14.0113,83000.0
2011-07-06 15:05:00,21.02,21.03,20.98,21.0,69800.0,14.0179,14.0246,13.9912,14.0046,69800.0
2011-07-06 15:10:00,21.0,21.0,20.93,21.0,495400.0,14.0046,14.0046,13.9579,14.0046,495400.0
2011-07-06 15:15:00,21.0,21.0,20.94,20.94,79200.0,14.0046,14.0046,13.9646,13.9646,79200.0
2011-07-06 15:20:00,20.95,20.98,20.93,20.95,153800.0,13.9712,13.9912,13.9579,13.9712,153800.0
2011-07-06 15:25:00,20.95,21.0,20.95,20.99,356800.0,13.9712,14.0046,13.9712,13.9979,356800.0
2011-07-06 15:30:00,20.99,21.02,20.98,21.0,191000.0,13.9979,14.0179,13.9912,14.0046,191000.0
2011-07-06 15:35:00,21.0,21.0,20.93,20.95,148800.0,14.0046,14.0046,13.9579,13.9712,148800.0
2011-07-06 15:40:00,20.93,20.99,20.93,20.99,227400.0,13.9579,13.9979,13.9579,13.9979,227400.0
2011-07-06 15:45:00,20.99,21.02,20.96,21.0,287600.0,13.9979,14.0179,13.9779,14.0046,287600.0
2011-07-06 15:50:00,21.0,21.03,20.96,20.98,228600.0,14.0046,14.0246,13.9779,13.9912,228600.0
2011-07-06 15:55:00,20.98,20.99,20.95,20.95,497000.0,13.9912,13.9979,13.9712,13.9712,497000.0
2011-07-07 09:30:00,21.1,21.63,21.06,21.42,356200.0,14.0713,14.4247,14.0446,14.2847,356200.0
2011-07-07 09:35:00,21.4,21.53,21.21,21.4,600400.0,14.2713,14.358,14.1446,14.2713,600400.0
2011-07-07 09:40:00,21.42,21.6,21.32,21.43,373200.0,14.2847,14.4047,14.218,14.2913,373200.0
2011-07-07 09:45:00,21.43,21.45,21.36,21.4,211600.0,14.2913,14.3047,14.2447,14.2713,211600.0
2011-07-07 09:50:00,21.4,21.45,21.32,21.38,195000.0,14.2713,14.3047,14.218,14.258,195000.0
2011-07-07 09:55:00,21.38,21.39,21.29,21.33,185200.0,14.258,14.2647,14.198,14.2247,185200.0
2011-07-07 10:00:00,21.33,21.33,21.25,21.26,166000.0,14.2247,14.2247,14.1713,14.178,166000.0
2011-07-07 10:05:00,21.26,21.28,21.18,21.27,338400.0,14.178,14.1913,14.1246,14.1846,338400.0
2011-07-07 10:10:00,21.28,21.29,21.21,21.24,226200.0,14.1913,14.198,14.1446,14.1646,226200.0
2011-07-07 10:15:00,21.24,21.26,21.15,21.15,256200.0,14.1646,14.178,14.1046,14.1046,256200.0
2011-07-07 10:20:00,21.15,21.2,21.11,21.14,286200.0,14.1046,14.138,14.0779,14.0979,286200.0
2011-07-07 10:25:00,21.13,21.27,21.12,21.27,324200.0,14.0913,14.1846,14.0846,14.1846,324200.0
2011-07-07 10:30:00,21.28,21.3,21.2,21.22,215200.0,14.1913,14.2046,14.138,14.1513,215200.0
2011-07-07 10:35:00,21.22,21.22,21.13,21.17,134000.0,14.1513,14.1513,14.0913,14.118,134000.0
2011-07-07 10:40:00,21.17,21.17,21.06,21.1,233400.0,14.118,14.118,14.0446,14.0713,233400.0
2011-07-07 10:45:00,21.1,21.1,20.99,21.02,222400.0,14.0713,14.0713,13.9979,14.0179,222400.0
2011-07-07 10:50:00,21.02,21.04,20.96,21.03,213200.0,14.0179,14.0313,13.9779,14.0246,213200.0
2011-07-07 10:55:00,21.04,21.15,20.99,21.14,160000.0,14.0313,14.1046,13.9979,14.0979,160000.0
2011-07-07 11:00:00,21.14,21.16,21.1,21.1,184600.0,14.0979,14.1113,14.0713,14.0713,184600.0
2011-07-07 11:05:00,21.11,21.17,21.1,21.16,130800.0,14.0779,14.118,14.0713,14.1113,130800.0
2011-07-07 11:10:00,21.16,21.16,21.1,21.1,147200.0,14.1113,14.1113,14.0713,14.0713,147200.0
2011-07-07 11:15:00,21.1,21.11,21.05,21.11,228200.0,14.0713,14.0779,14.0379,14.0779,228200.0
2011-07-07 11:20:00,21.11,21.13,21.06,21.09,142000.0,14.0779,14.0913,14.0446,14.0646,142000.0
2011-07-07 11:25:00,21.1,21.11,21.1,21.11,85600.0,14.0713,14.0779,14.0713,14.0779,85600.0
2011-07-07 11:30:00,21.11,21.11,21.08,21.08,145400.0,14.0779,14.0779,14.0579,14.0579,145400.0
2011-07-07 11:35:00,21.08,21.08,21.08,21.08,87400.0,14.0579,14.0579,14.0579,14.0579,87400.0
2011-07-07 11:40:00,21.08,21.14,21.08,21.11,143400.0,14.0579,14.0979,14.0579,14.0779,143400.0
2011-07-07 11:45:00,21.1,21.11,21.08,21.08,140400.0,14.0713,14.0779,14.0579,14.0579,140400.0
2011-07-07 11:50:00,21.08,21.08,20.99,21.0,171800.0,14.0579,14.0579,13.9979,14.0046,171800.0
2011-07-07 11:55:00,21.01,21.04,21.0,21.02,84800.0,14.0113,14.0313,14.0046,14.0179,84800.0
2011-07-07 12:00:00,21.02,21.04,21.02,21.02,75000.0,14.0179,14.0313,14.0179,14.0179,75000.0
2011-07-07 12:05:00,21.02,21.05,21.0,21.0,205000.0,14.0179,14.0379,14.0046,14.0046,205000.0
2011-07-07 12:10:00,21.01,21.02,20.93,20.98,210400.0,14.0113,14.0179,13.9579,13.9912,210400.0
2011-07-07 12:15:00,20.98,21.0,20.9,20.9,113400.0,13.9912,14.0046,13.9379,13.9379,113400.0
2011-07-07 12:20:00,20.9,20.93,20.86,20.92,190200.0,13.9379,13.9579,13.9112,13.9512,190200.0
2011-07-07 12:25:00,20.93,20.97,20.92,20.95,327600.0,13.9579,13.9846,13.9512,13.9712,327600.0
2011-07-07 12:30:00,20.96,20.97,20.93,20.96,250400.0,13.9779,13.9846,13.9579,13.9779,250400.0
2011-07-07 12:35:00,20.96,21.06,20.95,21.05,146600.0,13.9779,14.0446,13.9712,14.0379,146600.0
2011-07-07 12:40:00,21.05,21.06,20.95,20.97,104200.0,14.0379,14.0446,13.9712,13.9846,104200.0
2011-07-07 12:45:00,20.98,21.0,20.95,20.97,129000.0,13.9912,14.0046,13.9712,13.9846,129000.0
2011-07-07 12:50:00,20.97,20.99,20.95,20.98,359200.0,13.9846,13.9979,13.9712,13.9912,359200.0
2011-07-07 12:55:00,20.98,21.03,20.97,21.03,74400.0,13.9912,14.0246,13.9846,14.0246,74400.0
2011-07-07 13:00:00,21.03,21.08,21.02,21.04,260400.0,14.0246,14.0579,14.0179,14.0313,260400.0
2011-07-07 13:05:00,21.05,21.07,20.95,20.95,243200.0,14.0379,14.0513,13.9712,13.9712,243200.0
2011-07-07 13:10:00,20.96,20.97,20.93,20.93,169000.0,13.9779,13.9846,13.9579,13.9579,169000.0
2011-07-07 13:15:00,20.93,20.96,20.93,20.94,168000.0,13.9579,13.9779,13.9579,13.9646,168000.0
2011-07-07 13:20:00,20.94,21.01,20.94,21.0,132800.0,13.9646,14.0113,13.9646,14.0046,132800.0
2011-07-07 13:25:00,21.0,21.01,20.94,20.96,136000.0,14.0046,14.0113,13.9646,13.9779,136000.0
2011-07-07 13:30:00,20.95,20.98,20.94,20.98,133200.0,13.9712,13.9912,13.9646,13.9912,133200.0
2011-07-07 13:35:00,20.98,20.98,20.97,20.98,131800.0,13.9912,13.9912,13.9846,13.9912,131800.0
2011-07-07 13:40:00,20.98,20.98,20.94,20.97,148600.0,13.9912,13.9912,13.9646,13.9846,148600.0
2011-07-07 13:45:00,20.97,20.99,20.96,20.96,93000.0,13.9846,13.9979,13.9779,13.9779,93000.0
2011-07-07 13:50:00,20.96,20.97,20.94,20.95,161400.0,13.9779,13.9846,13.9646,13.9712,161400.0
2011-07-07 13:55:00,20.94,20.95,20.9,20.92,186200.0,13.9646,13.9712,13.9379,13.9512,186200.0
2011-07-07 14:00:00,20.92,20.93,20.91,20.93,123000.0,13.9512,13.9579,13.9446,13.9579,123000.0
2011-07-07 14:05:00,20.93,20.94,20.91,20.94,127200.0,13.9579,13.9646,13.9446,13.9646,127200.0
2011-07-07 14:10:00,20.94,20.96,20.93,20.95,86600.0,13.9646,13.9779,13.9579,13.9712,86600.0
2011-07-07 14:15:00,20.95,20.96,20.92,20.96,140000.0,13.9712,13.9779,13.9512,13.9779,140000.0
2011-07-07 14:20:00,20.97,20.98,20.96,20.97,128400.0,13.9846,13.9912,13.9779,13.9846,128400.0
2011-07-07 14:25:00,20.96,20.99,20.96,20.99,106600.0,13.9779,13.9979,13.9779,13.9979,106600.0
2011-07-07 14:30:00,20.99,21.0,20.97,20.99,96200.0,13.9979,14.0046,13.9846,13.9979,96200.0
2011-07-07 14:35:00,20.98,21.0,20.95,20.97,97400.0,13.9912,14.0046,13.9712,13.9846,97400.0
2011-07-07 14:40:00,20.96,20.99,20.96,20.98,122200.0,13.9779,13.9979,13.9779,13.9912,122200.0
2011-07-07 14:45:00,20.98,20.98,20.95,20.96,139200.0,13.9912,13.9912,13.9712,13.9779,139200.0
2011-07-07 14:50:00,20.95,20.97,20.92,20.97,139200.0,13.9712,13.9846,13.9512,13.9846,139200.0
2011-07-07 14:55:00,20.97,20.98,20.95,20.96,269400.0,13.9846,13.9912,13.9712,13.9779,269400.0
2011-07-07 15:00:00,20.96,20.98,20.95,20.96,246600.0,13.9779,13.9912,13.9712,13.9779,246600.0
2011-07-07 15:05:00,20.96,20.96,20.95,20.96,158000.0,13.9779,13.9779,13.9712,13.9779,158000.0
2011-07-07 15:10:00,20.95,20.96,20.91,20.92,250400.0,13.9712,13.9779,13.9446,13.9512,250400.0
2011-07-07 15:15:00,20.92,20.94,20.89,20.93,143200.0,13.9512,13.9646,13.9312,13.9579,143200.0
2011-07-07 15:20:00,20.93,20.96,20.93,20.96,127400.0,13.9579,13.9779,13.9579,13.9779,127400.0
2011-07-07 15:25:00,20.96,20.96,20.94,20.95,197200.0,13.9779,13.9779,13.9646,13.9712,197200.0
2011-07-07 15:30:00,20.95,20.96,20.93,20.95,166000.0,13.9712,13.9779,13.9579,13.9712,166000.0
2011-07-07 15:35:00,20.95,20.95,20.93,20.93,129200.0,13.9712,13.9712,13.9579,13.9579,129200.0
2011-07-07 15:40:00,20.93,20.96,20.91,20.95,192200.0,13.9579,13.9779,13.9446,13.9712,192200.0
2011-07-07 15:45:00,20.96,20.96,20.91,20.91,180200.0,13.9779,13.9779,13.9446,13.9446,180200.0
2011-07-07 15:50:00,20.92,20.95,20.91,20.93,352600.0,13.9512,13.9712,13.9446,13.9579,352600.0
2011-07-07 15:55:00,20.93,20.93,20.87,20.93,856800.0,13.9579,13.9579,13.9179,13.9579,856800.0
2011-07-08 09:30:00,20.4,20.57,20.26,20.51,454000.0,13.6045,13.7178,13.5111,13.6778,454000.0
2011-07-08 09:35:00,20.51,20.73,20.47,20.69,287800.0,13.6778,13.8245,13.6511,13.7978,287800.0
2011-07-08 09:40:00,20.72,20.9,20.67,20.85,190200.0,13.8179,13.9379,13.7845,13.9046,190200.0
2011-07-08 09:45:00,20.85,21.15,20.85,21.12,299600.0,13.9046,14.1046,13.9046,14.0846,299600.0
2011-07-08 09:50:00,21.13,21.3,21.1,21.16,244600.0,14.0913,14.2046,14.0713,14.1113,244600.0
2011-07-08 09:55:00,21.14,21.18,21.05,21.13,130600.0,14.0979,14.1246,14.0379,14.0913,130600.0
2011-07-08 10:00:00,21.11,21.19,20.98,20.98,188200.0,14.0779,14.1313,13.9912,13.9912,188200.0
2011-07-08 10:05:00,21.0,21.0,20.78,20.83,242800.0,14.0046,14.0046,13.8579,13.8912,242800.0
2011-07-08 10:10:00,20.85,21.02,20.83,21.0,192200.0,13.9046,14.0179,13.8912,14.0046,192200.0
2011-07-08 10:15:00,21.0,21.0,20.8,20.82,148400.0,14.0046,14.0046,13.8712,13.8845,148400.0
2011-07-08 10:20:00,20.82,20.85,20.77,20.83,121000.0,13.8845,13.9046,13.8512,13.8912,121000.0
2011-07-08 10:25:00,20.84,20.93,20.84,20.92,125000.0,13.8979,13.9579,13.8979,13.9512,125000.0
2011-07-08 10:30:00,20.92,20.95,20.92,20.92,101200.0,13.9512,13.9712,13.9512,13.9512,101200.0
2011-07-08 10:35:00,20.92,20.94,20.83,20.94,124200.0,13.9512,13.9646,13.8912,13.9646,124200.0
2011-07-08 10:40:00,20.93,21.06,20.93,21.0,134200.0,13.9579,14.0446,13.9579,14.0046,134200.0
2011-07-08 10:45:00,21.0,21.02,20.98,20.99,308200.0,14.0046,14.0179,13.9912,13.9979,308200.0
2011-07-08 10:50:00,20.99,21.0,20.91,20.93,109400.0,13.9979,14.0046,13.9446,13.9579,109400.0
2011-07-08 10:55:00,20.93,20.97,20.9,20.92,228600.0,13.9579,13.9846,13.9379,13.9512,228600.0
2011-07-08 11:00:00,20.93,20.93,20.89,20.9,163800.0,13.9579,13.9579,13.9312,13.9379,163800.0
2011-07-08 11:05:00,20.91,20.91,20.83,20.86,144800.0,13.9446,13.9446,13.8912,13.9112,144800.0
2011-07-08 11:10:00,20.86,20.86,20.8,20.83,100200.0,13.9112,13.9112,13.8712,13.8912,100200.0
2011-07-08 11:15:00,20.83,20.88,20.83,20.87,211000.0,13.8912,13.9246,13.8912,13.9179,211000.0
2011-07-08 11:20:00,20.88,20.95,20.83,20.95,120600.0,13.9246,13.9712,13.8912,13.9712,120600.0
2011-07-08 11:25:00,20.95,20.96,20.84,20.85,763600.0,13.9712,13.9779,13.8979,13.9046,763600.0
2011-07-08 11:30:00,20.84,20.88,20.8,20.83,264800.0,13.8979,13.9246,13.8712,13.8912,264800.0
2011-07-08 11:35:00,20.83,20.85,20.82,20.83,244600.0,13.8912,13.9046,13.8845,13.8912,244600.0
2011-07-08 11:40:00,20.83,20.84,20.81,20.83,122200.0,13.8912,13.8979,13.8779,13.8912,122200.0
2011-07-08 11:45:00,20.83,20.88,20.8,20.84,210400.0,13.8912,13.9246,13.8712,13.8979,210400.0
2011-07-08 11:50:00,20.85,20.86,20.82,20.83,201400.0,13.9046,13.9112,13.8845,13.8912,201400.0
2011-07-08 11:55:00,20.83,20.83,20.75,20.75,262200.0,13.8912,13.8912,13.8379,13.8379,262200.0
2011-07-08 12:00:00,20.75,20.76,20.72,20.74,103600.0,13.8379,13.8445,13.8179,13.8312,103600.0
2011-07-08 12:05:00,20.74,20.75,20.68,20.7,97400.0,13.8312,13.8379,13.7912,13.8045,97400.0
2011-07-08 12:10:00,20.7,20.75,20.66,20.75,172000.0,13.8045,13.8379,13.7778,13.8379,172000.0
2011-07-08 12:15:00,20.74,20.75,20.72,20.73,179600.0,13.8312,13.8379,13.8179,13.8245,179600.0
2011-07-08 12:20:00,20.73,20.75,20.69,20.7,82000.0,13.8245,13.8379,13.7978,13.8045,82000.0
2011-07-08 12:25:00,20.7,20.72,20.69,20.72,50600.0,13.8045,13.8179,13.7978,13.8179,50600.0
2011-07-08 12:30:00,20.71,20.72,20.69,20.69,25400.0,13.8112,13.8179,13.7978,13.7978,25400.0
2011-07-08 12:35:00,20.69,20.7,20.51,20.66,165400.0,13.7978,13.8045,13.6778,13.7778,165400.0
2011-07-08 12:40:00,20.66,20.74,20.66,20.72,119200.0,13.7778,13.8312,13.7778,13.8179,119200.0
2011-07-08 12:45:00,20.7,20.73,20.7,20.72,74600.0,13.8045,13.8245,13.8045,13.8179,74600.0
2011-07-08 12:50:00,20.72,20.74,20.71,20.74,74200.0,13.8179,13.8312,13.8112,13.8312,74200.0
2011-07-08 12:55:00,20.74,20.77,20.73,20.77,71800.0,13.8312,13.8512,13.8245,13.8512,71800.0
2011-07-08 13:00:00,20.77,20.79,20.7,20.71,135800.0,13.8512,13.8645,13.8045,13.8112,135800.0
2011-07-08 13:05:00,20.71,20.71,20.7,20.7,57400.0,13.8112,13.8112,13.8045,13.8045,57400.0
2011-07-08 13:10:00,20.7,20.72,20.7,20.72,112200.0,13.8045,13.8179,13.8045,13.8179,112200.0
2011-07-08 13:15:00,20.72,20.79,20.72,20.79,171000.0,13.8179,13.8645,13.8179,13.8645,171000.0
2011-07-08 13:20:00,20.79,20.79,20.73,20.73,194400.0,13.8645,13.8645,13.8245,13.8245,194400.0
2011-07-08 13:25:00,20.73,20.77,20.69,20.76,126400.0,13.8245,13.8512,13.7978,13.8445,126400.0
2011-07-08 13:30:00,20.77,20.8,20.74,20.75,803600.0,13.8512,13.8712,13.8312,13.8379,803600.0
2011-07-08 13:35:00,20.75,20.75,20.71,20.73,77200.0,13.8379,13.8379,13.8112,13.8245,77200.0
2011-07-08 13:40:00,20.73,20.77,20.73,20.77,327000.0,13.8245,13.8512,13.8245,13.8512,327000.0
2011-07-08 13:45:00,20.77,20.83,20.77,20.81,542400.0,13.8512,13.8912,13.8512,13.8779,542400.0
2011-07-08 13:50:00,20.81,20.85,20.8,20.83,206400.0,13.8779,13.9046,13.8712,13.8912,206400.0
2011-07-08 13:55:00,20.83,20.83,20.75,20.77,366000.0,13.8912,13.8912,13.8379,13.8512,366000.0
2011-07-08 14:00:00,20.77,20.81,20.76,20.81,122200.0,13.8512,13.8779,13.8445,13.8779,122200.0
2011-07-08 14:05:00,20.81,20.81,20.75,20.77,533800.0,13.8779,13.8779,13.8379,13.8512,533800.0
2011-07-08 14:10:00,20.77,20.77,20.73,20.75,85200.0,13.8512,13.8512,13.8245,13.8379,85200.0
2011-07-08 14:15:00,20.75,20.76,20.73,20.76,110200.0,13.8379,13.8445,13.8245,13.8445,110200.0
2011-07-08 14:20:00,20.75,20.76,20.66,20.67,124400.0,13.8379,13.8445,13.7778,13.7845,124400.0
2011-07-08 14:25:00,20.67,20.77,20.67,20.76,191800.0,13.7845,13.8512,13.7845,13.8445,191800.0
2011-07-08 14:30:00,20.76,20.8,20.73,20.8,179000.0,13.8445,13.8712,13.8245,13.8712,179000.0
2011-07-08 14:35:00,20.8,20.81,20.73,20.73,125000.0,13.8712,13.8779,13.8245,13.8245,125000.0
2011-07-08 14:40:00,20.73,20.81,20.73,20.75,131200.0,13.8245,13.8779,13.8245,13.8379,131200.0
2011-07-08 14:45:00,20.73,20.76,20.73,20.75,172400.0,13.8245,13.8445,13.8245,13.8379,172400.0
2011-07-08 14:50:00,20.75,20.75,20.7,20.7,135200.0,13.8379,13.8379,13.8045,13.8045,135200.0
2011-07-08 14:55:00,20.7,20.75,20.68,20.75,169400.0,13.8045,13.8379,13.7912,13.8379,169400.0
2011-07-08 15:00:00,20.75,20.75,20.73,20.75,231000.0,13.8379,13.8379,13.8245,13.8379,231000.0
2011-07-08 15:05:00,20.75,20.77,20.74,20.74,235800.0,13.8379,13.8512,13.8312,13.8312,235800.0
2011-07-08 15:10:00,20.74,20.76,20.73,20.75,168200.0,13.8312,13.8445,13.8245,13.8379,168200.0
2011-07-08 15:15:00,20.75,20.76,20.75,20.75,143800.0,13.8379,13.8445,13.8379,13.8379,143800.0
2011-07-08 15:20:00,20.75,20.75,20.75,20.75,131400.0,13.8379,13.8379,13.8379,13.8379,131400.0
2011-07-08 15:25:00,20.75,20.75,20.75,20.75,161200.0,13.8379,13.8379,13.8379,13.8379,161200.0
2011-07-08 15:30:00,20.74,20.75,20.73,20.73,91600.0,13.8312,13.8379,13.8245,13.8245,91600.0
2011-07-08 15:35:00,20.73,20.77,20.73,20.75,374600.0,13.8245,13.8512,13.8245,13.8379,374600.0
2011-07-08 15:40:00,20.75,20.77,20.74,20.76,475200.0,13.8379,13.8512,13.8312,13.8445,475200.0
2011-07-08 15:45:00,20.76,20.77,20.7,20.74,268400.0,13.8445,13.8512,13.8045,13.8312,268400.0
2011-07-08 15:50:00,20.74,20.75,20.73,20.74,332200.0,13.8312,13.8379,13.8245,13.8312,332200.0
2011-07-08 15:55:00,20.74,20.74,20.69,20.72,457000.0,13.8312,13.8312,13.7978,13.8179,457000.0
2011-07-11 09:30:00,20.1,20.4,20.01,20.2,335600.0,13.4044,13.6045,13.3444,13.4711,335600.0
2011-07-11 09:35:00,20.2,20.27,20.18,20.22,71800.0,13.4711,13.5178,13.4577,13.4844,71800.0
2011-07-11 09:40:00,20.22,20.32,20.2,20.28,86800.0,13.4844,13.5511,13.4711,13.5244,86800.0
2011-07-11 09:45:00,20.28,20.33,20.25,20.28,109400.0,13.5244,13.5578,13.5044,13.5244,109400.0
2011-07-11 09:50:00,20.26,20.35,20.25,20.27,161200.0,13.5111,13.5711,13.5044,13.5178,161200.0
2011-07-11 09:55:00,20.27,20.28,20.2,20.28,108000.0,13.5178,13.5244,13.4711,13.5244,108000.0
2011-07-11 10:00:00,20.27,20.28,20.25,20.25,220200.0,13.5178,13.5244,13.5044,13.5044,220200.0
2011-07-11 10:05:00,20.25,20.25,20.2,20.22,154600.0,13.5044,13.5044,13.4711,13.4844,154600.0
2011-07-11 10:10:00,20.22,20.22,20.08,20.09,168400.0,13.4844,13.4844,13.391,13.3977,168400.0
2011-07-11 10:15:00,20.08,20.16,20.07,20.12,99600.0,13.391,13.4444,13.3844,13.4177,99600.0
2011-07-11 10:20:00,20.11,20.13,20.01,20.08,76600.0,13.4111,13.4244,13.3444,13.391,76600.0
2011-07-11 10:25:00,20.07,20.08,20.01,20.03,65000.0,13.3844,13.391,13.3444,13.3577,65000.0
2011-07-11 10:30:00,20.02,20.04,19.95,19.97,77200.0,13.351,13.3644,13.3044,13.3177,77200.0
2011-07-11 10:35:00,19.97,19.99,19.92,19.98,68200.0,13.3177,13.331,13.2843,13.3244,68200.0
2011-07-11 10:40:00,19.98,20.0,19.77,19.79,80000.0,13.3244,13.3377,13.1843,13.1977,80000.0
2011-07-11 10:45:00,19.78,19.91,19.75,19.84,256800.0,13.191,13.2777,13.171,13.231,256800.0
2011-07-11 10:50:00,19.84,19.9,19.8,19.82,119200.0,13.231,13.271,13.2043,13.2177,119200.0
2011-07-11 10:55:00,19.82,19.92,19.8,19.89,148000.0,13.2177,13.2843,13.2043,13.2643,148000.0
2011-07-11 11:00:00,19.88,19.93,19.83,19.86,132000.0,13.2577,13.291,13.2243,13.2443,132000.0
2011-07-11 11:05:00,19.86,19.88,19.77,19.85,132000.0,13.2443,13.2577,13.1843,13.2377,132000.0
2011-07-11 11:10:00,19.86,20.02,19.86,19.99,184800.0,13.2443,13.351,13.2443,13.331,184800.0
2011-07-11 11:15:00,19.99,20.0,19.88,19.91,99600.0,13.331,13.3377,13.2577,13.2777,99600.0
2011-07-11 11:20:00,19.9,19.96,19.9,19.95,86200.0,13.271,13.311,13.271,13.3044,86200.0
2011-07-11 11:25:00,19.95,20.05,19.95,20.02,100000.0,13.3044,13.371,13.3044,13.351,100000.0
2011-07-11 11:30:00,20.02,20.03,19.93,19.93,45000.0,13.351,13.3577,13.291,13.291,45000.0
2011-07-11 11:35:00,19.93,19.93,19.86,19.88,122400.0,13.291,13.291,13.2443,13.2577,122400.0
2011-07-11 11:40:00,19.88,19.91,19.84,19.88,45200.0,13.2577,13.2777,13.231,13.2577,45200.0
2011-07-11 11:45:00,19.88,19.97,19.88,19.95,64600.0,13.2577,13.3177,13.2577,13.3044,64600.0
2011-07-11 11:50:00,19.95,19.98,19.93,19.96,108400.0,13.3044,13.3244,13.291,13.311,108400.0
2011-07-11 11:55:00,19.95,19.99,19.91,19.94,75600.0,13.3044,13.331,13.2777,13.2977,75600.0
2011-07-11 12:00:00,19.93,19.95,19.88,19.88,52200.0,13.291,13.3044,13.2577,13.2577,52200.0
2011-07-11 12:05:00,19.88,19.91,19.88,19.91,57200.0,13.2577,13.2777,13.2577,13.2777,57200.0
2011-07-11 12:10:00,19.91,19.93,19.9,19.92,37600.0,13.2777,13.291,13.271,13.2843,37600.0
2011-07-11 12:15:00,19.92,19.94,19.91,19.93,56400.0,13.2843,13.2977,13.2777,13.291,56400.0
2011-07-11 12:20:00,19.93,19.93,19.91,19.92,71000.0,13.291,13.291,13.2777,13.2843,71000.0
2011-07-11 12:25:00,19.92,19.95,19.89,19.92,110000.0,13.2843,13.3044,13.2643,13.2843,110000.0
2011-07-11 12:30:00,19.91,19.95,19.9,19.9,54200.0,13.2777,13.3044,13.271,13.271,54200.0
2011-07-11 12:35:00,19.91,19.92,19.89,19.9,38200.0,13.2777,13.2843,13.2643,13.271,38200.0
2011-07-11 12:40:00,19.91,19.91,19.84,19.85,56600.0,13.2777,13.2777,13.231,13.2377,56600.0
2011-07-11 12:45:00,19.85,19.86,19.82,19.83,49400.0,13.2377,13.2443,13.2177,13.2243,49400.0
2011-07-11 12:50:00,19.83,19.85,19.83,19.84,47000.0,13.2243,13.2377,13.2243,13.231,47000.0
2011-07-11 12:55:00,19.84,19.84,19.81,19.82,34200.0,13.231,13.231,13.211,13.2177,34200.0
2011-07-11 13:00:00,19.82,19.88,19.82,19.85,54400.0,13.2177,13.2577,13.2177,13.2377,54400.0
2011-07-11 13:05:00,19.85,19.85,19.84,19.84,57200.0,13.2377,13.2377,13.231,13.231,57200.0
2011-07-11 13:10:00,19.84,19.85,19.81,19.82,74600.0,13.231,13.2377,13.211,13.2177,74600.0
2011-07-11 13:15:00,19.82,19.83,19.81,19.82,57000.0,13.2177,13.2243,13.211,13.2177,57000.0
2011-07-11 13:20:00,19.82,19.84,19.81,19.82,58400.0,13.2177,13.231,13.211,13.2177,58400.0
2011-07-11 13:25:00,19.81,19.87,19.81,19.86,78200.0,13.211,13.251,13.211,13.2443,78200.0
2011-07-11 13:30:00,19.86,19.91,19.85,19.91,55000.0,13.2443,13.2777,13.2377,13.2777,55000.0
2011-07-11 13:35:00,19.89,19.9,19.85,19.85,89200.0,13.2643,13.271,13.2377,13.2377,89200.0
2011-07-11 13:40:00,19.85,19.87,19.85,19.86,124600.0,13.2377,13.251,13.2377,13.2443,124600.0
2011-07-11 13:45:00,19.86,19.89,19.85,19.88,71600.0,13.2443,13.2643,13.2377,13.2577,71600.0
2011-07-11 13:50:00,19.88,19.88,19.85,19.88,68800.0,13.2577,13.2577,13.2377,13.2577,68800.0
2011-07-11 13:55:00,19.88,19.91,19.88,19.89,34000.0,13.2577,13.2777,13.2577,13.2643,34000.0
2011-07-11 14:00:00,19.89,20.03,19.89,20.03,86800.0,13.2643,13.3577,13.2643,13.3577,86800.0
2011-07-11 14:05:00,20.03,20.05,20.02,20.04,62200.0,13.3577,13.371,13.351,13.3644,62200.0
2011-07-11 14:10:00,20.03,20.08,20.02,20.08,103600.0,13.3577,13.391,13.351,13.391,103600.0
2011-07-11 14:15:00,20.08,20.09,20.05,20.05,51000.0,13.391,13.3977,13.371,13.371,51000.0
2011-07-11 14:20:00,20.04,20.09,20.04,20.08,54600.0,13.3644,13.3977,13.3644,13.391,54600.0
2011-07-11 14:25:00,20.08,20.13,20.07,20.11,89200.0,13.391,13.4244,13.3844,13.4111,89200.0
2011-07-11 14:30:00,20.11,20.14,20.11,20.13,60600.0,13.4111,13.4311,13.4111,13.4244,60600.0
2011-07-11 14:35:00,20.14,20.2,20.1,20.2,261600.0,13.4311,13.4711,13.4044,13.4711,261600.0
2011-07-11 14:40:00,20.19,20.22,20.18,20.22,57600.0,13.4644,13.4844,13.4577,13.4844,57600.0
2011-07-11 14:45:00,20.23,20.27,20.23,20.27,108400.0,13.4911,13.5178,13.4911,13.5178,108400.0
2011-07-11 14:50:00,20.27,20.31,20.25,20.31,83600.0,13.5178,13.5444,13.5044,13.5444,83600.0
2011-07-11 14:55:00,20.31,20.31,20.18,20.19,99200.0,13.5444,13.5444,13.4577,13.4644,99200.0
2011-07-11 15:00:00,20.2,20.24,20.17,20.17,125800.0,13.4711,13.4978,13.4511,13.4511,125800.0
2011-07-11 15:05:00,20.17,20.17,20.06,20.06,136200.0,13.4511,13.4511,13.3777,13.3777,136200.0
2011-07-11 15:10:00,20.06,20.06,20.0,20.0,108000.0,13.3777,13.3777,13.3377,13.3377,108000.0
2011-07-11 15:15:00,20.01,20.06,20.0,20.02,117800.0,13.3444,13.3777,13.3377,13.351,117800.0
2011-07-11 15:20:00,20.02,20.03,20.0,20.0,144600.0,13.351,13.3577,13.3377,13.3377,144600.0
2011-07-11 15:25:00,19.99,20.0,19.98,20.0,123200.0,13.331,13.3377,13.3244,13.3377,123200.0
2011-07-11 15:30:00,20.0,20.02,20.0,20.0,136200.0,13.3377,13.351,13.3377,13.3377,136200.0
2011-07-11 15:35:00,20.0,20.0,20.0,20.0,116400.0,13.3377,13.3377,13.3377,13.3377,116400.0
2011-07-11 15:40:00,20.0,20.0,19.91,19.96,382800.0,13.3377,13.3377,13.2777,13.311,382800.0
2011-07-11 15:45:00,19.96,19.98,19.93,19.98,259000.0,13.311,13.3244,13.291,13.3244,259000.0
2011-07-11 15:50:00,19.98,20.04,19.97,20.04,328200.0,13.3244,13.3644,13.3177,13.3644,328200.0
2011-07-11 15:55:00,20.04,20.06,20.0,20.06,389400.0,13.3644,13.3777,13.3377,13.3777,389400.0
2011-07-12 09:30:00,19.93,20.25,19.93,20.22,179000.0,13.291,13.5044,13.291,13.4844,179000.0
2011-07-12 09:35:00,20.19,20.19,19.72,19.91,184000.0,13.4644,13.4644,13.151,13.2777,184000.0
2011-07-12 09:40:00,19.93,19.99,19.89,19.9,89800.0,13.291,13.331,13.2643,13.271,89800.0
2011-07-12 09:45:00,19.9,19.94,19.86,19.91,46200.0,13.271,13.2977,13.2443,13.2777,46200.0
2011-07-12 09:50:00,19.91,19.98,19.83,19.84,57600.0,13.2777,13.3244,13.2243,13.231,57600.0
2011-07-12 09:55:00,19.84,19.86,19.74,19.81,93200.0,13.231,13.2443,13.1643,13.211,93200.0
2011-07-12 10:00:00,19.79,19.84,19.77,19.77,89600.0,13.1977,13.231,13.1843,13.1843,89600.0
2011-07-12 10:05:00,19.78,19.92,19.77,19.9,113800.0,13.191,13.2843,13.1843,13.271,113800.0
2011-07-12 10:10:00,19.91,20.06,19.89,20.05,95600.0,13.2777,13.3777,13.2643,13.371,95600.0
2011-07-12 10:15:00,20.05,20.11,20.05,20.1,60600.0,13.371,13.4111,13.371,13.4044,60600.0
2011-07-12 10:20:00,20.11,20.18,20.1,20.16,90200.0,13.4111,13.4577,13.4044,13.4444,90200.0
2011-07-12 10:25:00,20.16,20.23,20.16,20.22,106200.0,13.4444,13.4911,13.4444,13.4844,106200.0
2011-07-12 10:30:00,20.22,20.25,20.21,20.23,106800.0,13.4844,13.5044,13.4777,13.4911,106800.0
2011-07-12 10:35:00,20.23,20.39,20.23,20.29,150200.0,13.4911,13.5978,13.4911,13.5311,150200.0
2011-07-12 10:40:00,20.29,20.29,20.22,20.23,78400.0,13.5311,13.5311,13.4844,13.4911,78400.0
2011-07-12 10:45:00,20.22,20.27,20.18,20.2,103200.0,13.4844,13.5178,13.4577,13.4711,103200.0
2011-07-12 10:50:00,20.18,20.23,20.15,20.22,411600.0,13.4577,13.4911,13.4377,13.4844,411600.0
2011-07-12 10:55:00,20.22,20.24,20.21,20.23,63200.0,13.4844,13.4978,13.4777,13.4911,63200.0
2011-07-12 11:00:00,20.23,20.23,20.21,20.21,32600.0,13.4911,13.4911,13.4777,13.4777,32600.0
2011-07-12 11:05:00,20.21,20.24,20.18,20.18,63400.0,13.4777,13.4978,13.4577,13.4577,63400.0
2011-07-12 11:10:00,20.19,20.24,20.18,20.22,23400.0,13.4644,13.4978,13.4577,13.4844,23400.0
2011-07-12 11:15:00,20.22,20.23,20.18,20.18,31400.0,13.4844,13.4911,13.4577,13.4577,31400.0
2011-07-12 11:20:00,20.18,20.22,20.18,20.2,113800.0,13.4577,13.4844,13.4577,13.4711,113800.0
2011-07-12 11:25:00,20.2,20.22,20.2,20.2,36600.0,13.4711,13.4844,13.4711,13.4711,36600.0
2011-07-12 11:30:00,20.2,20.2,20.19,20.2,56800.0,13.4711,13.4711,13.4644,13.4711,56800.0
2011-07-12 11:35:00,20.2,20.2,20.18,20.18,138600.0,13.4711,13.4711,13.4577,13.4577,138600.0
2011-07-12 11:40:00,20.18,20.18,20.18,20.18,132800.0,13.4577,13.4577,13.4577,13.4577,132800.0
2011-07-12 11:45:00,20.18,20.18,20.14,20.14,98000.0,13.4577,13.4577,13.4311,13.4311,98000.0
2011-07-12 11:50:00,20.14,20.16,20.13,20.13,67400.0,13.4311,13.4444,13.4244,13.4244,67400.0
2011-07-12 11:55:00,20.14,20.15,20.13,20.13,31600.0,13.4311,13.4377,13.4244,13.4244,31600.0
2011-07-12 12:00:00,20.13,20.15,20.1,20.14,48000.0,13.4244,13.4377,13.4044,13.4311,48000.0
2011-07-12 12:05:00,20.15,20.15,20.14,20.15,28000.0,13.4377,13.4377,13.4311,13.4377,28000.0
2011-07-12 12:10:00,20.15,20.15,20.14,20.14,36200.0,13.4377,13.4377,13.4311,13.4311,36200.0
2011-07-12 12:15:00,20.15,20.15,20.14,20.15,18400.0,13.4377,13.4377,13.4311,13.4377,18400.0
2011-07-12 12:20:00,20.15,20.15,20.11,20.13,44400.0,13.4377,13.4377,13.4111,13.4244,44400.0
2011-07-12 12:25:00,20.13,20.13,20.08,20.09,42800.0,13.4244,13.4244,13.391,13.3977,42800.0
2011-07-12 12:30:00,20.09,20.16,20.09,20.15,67200.0,13.3977,13.4444,13.3977,13.4377,67200.0
2011-07-12 12:35:00,20.15,20.16,20.07,20.09,97600.0,13.4377,13.4444,13.3844,13.3977,97600.0
2011-07-12 12:40:00,20.09,20.11,20.08,20.11,102000.0,13.3977,13.4111,13.391,13.4111,102000.0
2011-07-12 12:45:00,20.1,20.15,20.1,20.15,60600.0,13.4044,13.4377,13.4044,13.4377,60600.0
2011-07-12 12:50:00,20.15,20.15,20.14,20.14,47400.0,13.4377,13.4377,13.4311,13.4311,47400.0
2011-07-12 12:55:00,20.15,20.15,20.1,20.1,126000.0,13.4377,13.4377,13.4044,13.4044,126000.0
2011-07-12 13:00:00,20.1,20.11,20.1,20.11,24200.0,13.4044,13.4111,13.4044,13.4111,24200.0
2011-07-12 13:05:00,20.11,20.13,20.1,20.13,61400.0,13.4111,13.4244,13.4044,13.4244,61400.0
2011-07-12 13:10:00,20.13,20.14,20.12,20.13,68400.0,13.4244,13.4311,13.4177,13.4244,68400.0
2011-07-12 13:15:00,20.13,20.14,20.11,20.11,25400.0,13.4244,13.4311,13.4111,13.4111,25400.0
2011-07-12 13:20:00,20.11,20.11,20.11,20.11,28200.0,13.4111,13.4111,13.4111,13.4111,28200.0
2011-07-12 13:25:00,20.11,20.11,20.06,20.07,79200.0,13.4111,13.4111,13.3777,13.3844,79200.0
2011-07-12 13:30:00,20.07,20.12,20.07,20.11,68800.0,13.3844,13.4177,13.3844,13.4111,68800.0
2011-07-12 13:35:00,20.11,20.14,20.1,20.14,22800.0,13.4111,13.4311,13.4044,13.4311,22800.0
2011-07-12 13:40:00,20.13,20.14,20.13,20.14,25000.0,13.4244,13.4311,13.4244,13.4311,25000.0
2011-07-12 13:45:00,20.13,20.16,20.13,20.14,66200.0,13.4244,13.4444,13.4244,13.4311,66200.0
2011-07-12 13:50:00,20.14,20.16,20.14,20.15,34000.0,13.4311,13.4444,13.4311,13.4377,34000.0
2011-07-12 13:55:00,20.15,20.16,20.14,20.16,46400.0,13.4377,13.4444,13.4311,13.4444,46400.0
2011-07-12 14:00:00,20.17,20.23,20.17,20.23,53000.0,13.4511,13.4911,13.4511,13.4911,53000.0
2011-07-12 14:05:00,20.23,20.29,20.22,20.29,75600.0,13.4911,13.5311,13.4844,13.5311,75600.0
2011-07-12 14:10:00,20.29,20.47,20.29,20.45,150800.0,13.5311,13.6511,13.5311,13.6378,150800.0
2011-07-12 14:15:00,20.45,20.5,20.42,20.47,111800.0,13.6378,13.6711,13.6178,13.6511,111800.0
2011-07-12 14:20:00,20.46,20.48,20.43,20.43,38400.0,13.6445,13.6578,13.6245,13.6245,38400.0
2011-07-12 14:25:00,20.43,20.43,20.37,20.38,56200.0,13.6245,13.6245,13.5844,13.5911,56200.0
2011-07-12 14:30:00,20.37,20.38,20.28,20.3,57200.0,13.5844,13.5911,13.5244,13.5378,57200.0
2011-07-12 14:35:00,20.3,20.3,20.24,20.24,59400.0,13.5378,13.5378,13.4978,13.4978,59400.0
2011-07-12 14:40:00,20.23,20.25,20.23,20.25,35400.0,13.4911,13.5044,13.4911,13.5044,35400.0
2011-07-12 14:45:00,20.25,20.3,20.25,20.27,73600.0,13.5044,13.5378,13.5044,13.5178,73600.0
2011-07-12 14:50:00,20.27,20.32,20.25,20.31,80200.0,13.5178,13.5511,13.5044,13.5444,80200.0
2011-07-12 14:55:00,20.31,20.31,20.29,20.31,41200.0,13.5444,13.5444,13.5311,13.5444,41200.0
2011-07-12 15:00:00,20.31,20.33,20.27,20.29,137400.0,13.5444,13.5578,13.5178,13.5311,137400.0
2011-07-12 15:05:00,20.29,20.3,20.25,20.28,53800.0,13.5311,13.5378,13.5044,13.5244,53800.0
2011-07-12 15:10:00,20.28,20.3,20.28,20.29,55000.0,13.5244,13.5378,13.5244,13.5311,55000.0
2011-07-12 15:15:00,20.29,20.31,20.28,20.3,49000.0,13.5311,13.5444,13.5244,13.5378,49000.0
2011-07-12 15:20:00,20.3,20.31,20.3,20.3,151400.0,13.5378,13.5444,13.5378,13.5378,151400.0
2011-07-12 15:25:00,20.3,20.31,20.27,20.3,112200.0,13.5378,13.5444,13.5178,13.5378,112200.0
2011-07-12 15:30:00,20.31,20.31,20.28,20.29,106000.0,13.5444,13.5444,13.5244,13.5311,106000.0
2011-07-12 15:35:00,20.29,20.32,20.28,20.32,215800.0,13.5311,13.5511,13.5244,13.5511,215800.0
2011-07-12 15:40:00,20.32,20.32,20.29,20.3,172200.0,13.5511,13.5511,13.5311,13.5378,172200.0
2011-07-12 15:45:00,20.3,20.3,20.21,20.22,305200.0,13.5378,13.5378,13.4777,13.4844,305200.0
2011-07-12 15:50:00,20.22,20.23,20.18,20.21,263600.0,13.4844,13.4911,13.4577,13.4777,263600.0
2011-07-12 15:55:00,20.21,20.27,20.2,20.22,648000.0,13.4777,13.5178,13.4711,13.4844,648000.0
2011-07-13 09:30:00,20.26,20.46,20.11,20.46,210000.0,13.5111,13.6445,13.4111,13.6445,210000.0
2011-07-13 09:35:00,20.43,20.5,20.38,20.46,63000.0,13.6245,13.6711,13.5911,13.6445,63000.0
2011-07-13 09:40:00,20.47,20.5,20.45,20.47,54600.0,13.6511,13.6711,13.6378,13.6511,54600.0
2011-07-13 09:45:00,20.48,20.49,20.43,20.46,83000.0,13.6578,13.6645,13.6245,13.6445,83000.0
2011-07-13 09:50:00,20.45,20.46,20.42,20.44,48400.0,13.6378,13.6445,13.6178,13.6311,48400.0
2011-07-13 09:55:00,20.43,20.5,20.4,20.49,73400.0,13.6245,13.6711,13.6045,13.6645,73400.0
2011-07-13 10:00:00,20.49,20.6,20.48,20.5,106600.0,13.6645,13.7378,13.6578,13.6711,106600.0
2011-07-13 10:05:00,20.5,20.54,20.45,20.48,140400.0,13.6711,13.6978,13.6378,13.6578,140400.0
2011-07-13 10:10:00,20.47,20.5,20.45,20.5,21000.0,13.6511,13.6711,13.6378,13.6711,21000.0
2011-07-13 10:15:00,20.51,20.6,20.48,20.6,72600.0,13.6778,13.7378,13.6578,13.7378,72600.0
2011-07-13 10:20:00,20.6,20.62,20.58,20.62,50400.0,13.7378,13.7512,13.7245,13.7512,50400.0
2011-07-13 10:25:00,20.62,20.62,20.59,20.59,129800.0,13.7512,13.7512,13.7312,13.7312,129800.0
2011-07-13 10:30:00,20.6,20.61,20.56,20.56,71400.0,13.7378,13.7445,13.7112,13.7112,71400.0
2011-07-13 10:35:00,20.56,20.6,20.56,20.56,36200.0,13.7112,13.7378,13.7112,13.7112,36200.0
2011-07-13 10:40:00,20.56,20.6,20.52,20.57,183800.0,13.7112,13.7378,13.6845,13.7178,183800.0
2011-07-13 10:45:00,20.56,20.57,20.51,20.51,166600.0,13.7112,13.7178,13.6778,13.6778,166600.0
2011-07-13 10:50:00,20.51,20.51,20.38,20.38,139000.0,13.6778,13.6778,13.5911,13.5911,139000.0
2011-07-13 10:55:00,20.38,20.5,20.38,20.47,141400.0,13.5911,13.6711,13.5911,13.6511,141400.0
2011-07-13 11:00:00,20.47,20.49,20.43,20.47,55600.0,13.6511,13.6645,13.6245,13.6511,55600.0
2011-07-13 11:05:00,20.45,20.45,20.43,20.45,58800.0,13.6378,13.6378,13.6245,13.6378,58800.0
2011-07-13 11:10:00,20.45,20.46,20.44,20.45,86000.0,13.6378,13.6445,13.6311,13.6378,86000.0
2011-07-13 11:15:00,20.45,20.47,20.43,20.47,172600.0,13.6378,13.6511,13.6245,13.6511,172600.0
2011-07-13 11:20:00,20.47,20.49,20.46,20.49,23800.0,13.6511,13.6645,13.6445,13.6645,23800.0
2011-07-13 11:25:00,20.49,20.5,20.49,20.49,57800.0,13.6645,13.6711,13.6645,13.6645,57800.0
2011-07-13 11:30:00,20.5,20.5,20.48,20.5,43600.0,13.6711,13.6711,13.6578,13.6711,43600.0
2011-07-13 11:35:00,20.49,20.52,20.49,20.52,109800.0,13.6645,13.6845,13.6645,13.6845,109800.0
2011-07-13 11:40:00,20.52,20.52,20.47,20.48,149000.0,13.6845,13.6845,13.6511,13.6578,149000.0
2011-07-13 11:45:00,20.49,20.49,20.48,20.48,14200.0,13.6645,13.6645,13.6578,13.6578,14200.0
2011-07-13 11:50:00,20.48,20.5,20.48,20.49,77000.0,13.6578,13.6711,13.6578,13.6645,77000.0
2011-07-13 11:55:00,20.48,20.49,20.47,20.47,82200.0,13.6578,13.6645,13.6511,13.6511,82200.0
2011-07-13 12:00:00,20.47,20.47,20.43,20.44,147400.0,13.6511,13.6511,13.6245,13.6311,147400.0
2011-07-13 12:05:00,20.44,20.46,20.43,20.46,86200.0,13.6311,13.6445,13.6245,13.6445,86200.0
2011-07-13 12:10:00,20.46,20.47,20.46,20.46,62800.0,13.6445,13.6511,13.6445,13.6445,62800.0
2011-07-13 12:15:00,20.46,20.46,20.43,20.44,70200.0,13.6445,13.6445,13.6245,13.6311,70200.0
2011-07-13 12:20:00,20.43,20.45,20.43,20.44,27600.0,13.6245,13.6378,13.6245,13.6311,27600.0
2011-07-13 12:25:00,20.43,20.44,20.41,20.43,311600.0,13.6245,13.6311,13.6111,13.6245,311600.0
2011-07-13 12:30:00,20.42,20.43,20.4,20.4,103600.0,13.6178,13.6245,13.6045,13.6045,103600.0
2011-07-13 12:35:00,20.4,20.41,20.4,20.4,43800.0,13.6045,13.6111,13.6045,13.6045,43800.0
2011-07-13 12:40:00,20.4,20.43,20.4,20.43,78400.0,13.6045,13.6245,13.6045,13.6245,78400.0
2011-07-13 12:45:00,20.42,20.43,20.42,20.43,91600.0,13.6178,13.6245,13.6178,13.6245,91600.0
2011-07-13 12:50:00,20.43,20.43,20.4,20.4,146800.0,13.6245,13.6245,13.6045,13.6045,146800.0
2011-07-13 12:55:00,20.4,20.43,20.38,20.43,82200.0,13.6045,13.6245,13.5911,13.6245,82200.0
2011-07-13 13:00:00,20.43,20.43,20.4,20.42,41000.0,13.6245,13.6245,13.6045,13.6178,41000.0
2011-07-13 13:05:00,20.42,20.42,20.39,20.4,48600.0,13.6178,13.6178,13.5978,13.6045,48600.0
2011-07-13 13:10:00,20.4,20.42,20.4,20.41,65000.0,13.6045,13.6178,13.6045,13.6111,65000.0
2011-07-13 13:15:00,20.41,20.42,20.39,20.42,63400.0,13.6111,13.6178,13.5978,13.6178,63400.0
2011-07-13 13:20:00,20.42,20.42,20.39,20.39,39800.0,13.6178,13.6178,13.5978,13.5978,39800.0
2011-07-13 13:25:00,20.38,20.4,20.37,20.4,52400.0,13.5911,13.6045,13.5844,13.6045,52400.0
2011-07-13 13:30:00,20.4,20.4,20.38,20.39,75600.0,13.6045,13.6045,13.5911,13.5978,75600.0
2011-07-13 13:35:00,20.39,20.4,20.36,20.38,198600.0,13.5978,13.6045,13.5778,13.5911,198600.0
2011-07-13 13:40:00,20.38,20.39,20.36,20.37,77000.0,13.5911,13.5978,13.5778,13.5844,77000.0
2011-07-13 13:45:00,20.37,20.38,20.31,20.31,129000.0,13.5844,13.5911,13.5444,13.5444,129000.0
2011-07-13 13:50:00,20.31,20.31,20.27,20.3,61400.0,13.5444,13.5444,13.5178,13.5378,61400.0
2011-07-13 13:55:00,20.3,20.3,20.26,20.3,87400.0,13.5378,13.5378,13.5111,13.5378,87400.0
2011-07-13 14:00:00,20.3,20.3,20.27,20.28,71800.0,13.5378,13.5378,13.5178,13.5244,71800.0
2011-07-13 14:05:00,20.27,20.29,20.27,20.28,57200.0,13.5178,13.5311,13.5178,13.5244,57200.0
2011-07-13 14:10:00,20.29,20.31,20.22,20.25,112200.0,13.5311,13.5444,13.4844,13.5044,112200.0
2011-07-13 14:15:00,20.24,20.28,20.23,20.25,83800.0,13.4978,13.5244,13.4911,13.5044,83800.0
2011-07-13 14:20:00,20.26,20.27,20.25,20.25,63600.0,13.5111,13.5178,13.5044,13.5044,63600.0
2011-07-13 14:25:00,20.25,20.25,20.2,20.21,118600.0,13.5044,13.5044,13.4711,13.4777,118600.0
2011-07-13 14:30:00,20.21,20.22,20.18,20.18,80200.0,13.4777,13.4844,13.4577,13.4577,80200.0
2011-07-13 14:35:00,20.18,20.2,20.16,20.2,123000.0,13.4577,13.4711,13.4444,13.4711,123000.0
2011-07-13 14:40:00,20.2,20.21,20.17,20.18,126000.0,13.4711,13.4777,13.4511,13.4577,126000.0
2011-07-13 14:45:00,20.17,20.18,20.16,20.18,50800.0,13.4511,13.4577,13.4444,13.4577,50800.0
2011-07-13 14:50:00,20.18,20.2,20.17,20.2,120200.0,13.4577,13.4711,13.4511,13.4711,120200.0
2011-07-13 14:55:00,20.2,20.2,20.18,20.2,128200.0,13.4711,13.4711,13.4577,13.4711,128200.0
2011-07-13 15:00:00,20.2,20.2,20.13,20.13,172200.0,13.4711,13.4711,13.4244,13.4244,172200.0
2011-07-13 15:05:00,20.14,20.15,20.11,20.13,117800.0,13.4311,13.4377,13.4111,13.4244,117800.0
2011-07-13 15:10:00,20.13,20.13,19.92,19.93,153800.0,13.4244,13.4244,13.2843,13.291,153800.0
2011-07-13 15:15:00,19.93,19.99,19.9,19.94,201200.0,13.291,13.331,13.271,13.2977,201200.0
2011-07-13 15:20:00,19.93,19.95,19.86,19.89,330200.0,13.291,13.3044,13.2443,13.2643,330200.0
2011-07-13 15:25:00,19.89,19.9,19.75,19.77,195600.0,13.2643,13.271,13.171,13.1843,195600.0
2011-07-13 15:30:00,19.77,19.78,19.62,19.71,290000.0,13.1843,13.191,13.0843,13.1443,290000.0
2011-07-13 15:35:00,19.7,19.75,19.65,19.7,405600.0,13.1376,13.171,13.1043,13.1376,405600.0
2011-07-13 15:40:00,19.7,19.73,19.63,19.7,401000.0,13.1376,13.1576,13.091,13.1376,401000.0
2011-07-13 15:45:00,19.7,19.85,19.7,19.85,605000.0,13.1376,13.2377,13.1376,13.2377,605000.0
2011-07-13 15:50:00,19.85,19.92,19.81,19.92,560800.0,13.2377,13.2843,13.211,13.2843,560800.0
2011-07-13 15:55:00,19.92,20.0,19.88,19.98,988400.0,13.2843,13.3377,13.2577,13.3244,988400.0
2011-07-14 09:30:00,19.99,19.99,19.75,19.75,192600.0,13.331,13.331,13.171,13.171,192600.0
2011-07-14 09:35:00,19.75,19.91,19.75,19.88,142200.0,13.171,13.2777,13.171,13.2577,142200.0
2011-07-14 09:40:00,19.89,19.92,19.79,19.9,128800.0,13.2643,13.2843,13.1977,13.271,128800.0
2011-07-14 09:45:00,19.9,19.99,19.89,19.91,105800.0,13.271,13.331,13.2643,13.2777,105800.0
2011-07-14 09:50:00,19.88,19.92,19.83,19.91,75400.0,13.2577,13.2843,13.2243,13.2777,75400.0
2011-07-14 09:55:00,19.92,19.93,19.89,19.91,177800.0,13.2843,13.291,13.2643,13.2777,177800.0
2011-07-14 10:00:00,19.92,19.97,19.9,19.92,203400.0,13.2843,13.3177,13.271,13.2843,203400.0
2011-07-14 10:05:00,19.91,19.93,19.88,19.93,160000.0,13.2777,13.291,13.2577,13.291,160000.0
2011-07-14 10:10:00,19.93,20.01,19.93,20.0,181200.0,13.291,13.3444,13.291,13.3377,181200.0
2011-07-14 10:15:00,20.0,20.0,19.91,19.93,168200.0,13.3377,13.3377,13.2777,13.291,168200.0
2011-07-14 10:20:00,19.94,19.95,19.89,19.92,159600.0,13.2977,13.3044,13.2643,13.2843,159600.0
2011-07-14 10:25:00,19.91,19.95,19.9,19.95,122200.0,13.2777,13.3044,13.271,13.3044,122200.0
2011-07-14 10:30:00,19.95,19.97,19.92,19.93,94400.0,13.3044,13.3177,13.2843,13.291,94400.0
2011-07-14 10:35:00,19.93,19.93,19.93,19.93,88400.0,13.291,13.291,13.291,13.291,88400.0
2011-07-14 10:40:00,19.93,19.94,19.9,19.9,139000.0,13.291,13.2977,13.271,13.271,139000.0
2011-07-14 10:45:00,19.9,19.91,19.89,19.9,63000.0,13.271,13.2777,13.2643,13.271,63000.0
2011-07-14 10:50:00,19.9,19.91,19.87,19.89,145400.0,13.271,13.2777,13.251,13.2643,145400.0
2011-07-14 10:55:00,19.89,19.89,19.75,19.77,190800.0,13.2643,13.2643,13.171,13.1843,190800.0
2011-07-14 11:00:00,19.77,19.86,19.77,19.85,142800.0,13.1843,13.2443,13.1843,13.2377,142800.0
2011-07-14 11:05:00,19.85,19.85,19.78,19.8,134400.0,13.2377,13.2377,13.191,13.2043,134400.0
2011-07-14 11:10:00,19.8,19.81,19.58,19.64,293800.0,13.2043,13.211,13.0576,13.0976,293800.0
2011-07-14 11:15:00,19.64,19.74,19.64,19.74,122400.0,13.0976,13.1643,13.0976,13.1643,122400.0
2011-07-14 11:20:00,19.74,19.76,19.68,19.72,90000.0,13.1643,13.1776,13.1243,13.151,90000.0
2011-07-14 11:25:00,19.71,19.77,19.7,19.77,135800.0,13.1443,13.1843,13.1376,13.1843,135800.0
2011-07-14 11:30:00,19.77,19.82,19.75,19.82,149400.0,13.1843,13.2177,13.171,13.2177,149400.0
2011-07-14 11:35:00,19.81,19.82,19.78,19.8,184000.0,13.211,13.2177,13.191,13.2043,184000.0
2011-07-14 11:40:00,19.8,19.84,19.8,19.84,53800.0,13.2043,13.231,13.2043,13.231,53800.0
2011-07-14 11:45:00,19.84,19.84,19.75,19.76,228200.0,13.231,13.231,13.171,13.1776,228200.0
2011-07-14 11:50:00,19.75,19.78,19.75,19.76,132800.0,13.171,13.191,13.171,13.1776,132800.0
2011-07-14 11:55:00,19.76,19.78,19.75,19.78,95200.0,13.1776,13.191,13.171,13.191,95200.0
2011-07-14 12:00:00,19.78,19.78,19.75,19.75,81000.0,13.191,13.191,13.171,13.171,81000.0
2011-07-14 12:05:00,19.76,19.77,19.75,19.77,86200.0,13.1776,13.1843,13.171,13.1843,86200.0
2011-07-14 12:10:00,19.76,19.78,19.75,19.76,89400.0,13.1776,13.191,13.171,13.1776,89400.0
2011-07-14 12:15:00,19.76,19.79,19.75,19.78,104000.0,13.1776,13.1977,13.171,13.191,104000.0
2011-07-14 12:20:00,19.78,19.79,19.75,19.77,58200.0,13.191,13.1977,13.171,13.1843,58200.0
2011-07-14 12:25:00,19.77,19.78,19.76,19.77,65000.0,13.1843,13.191,13.1776,13.1843,65000.0
2011-07-14 12:30:00,19.76,19.77,19.66,19.68,123400.0,13.1776,13.1843,13.111,13.1243,123400.0
2011-07-14 12:35:00,19.67,19.72,19.64,19.71,132600.0,13.1176,13.151,13.0976,13.1443,132600.0
2011-07-14 12:40:00,19.71,19.78,19.71,19.77,64600.0,13.1443,13.191,13.1443,13.1843,64600.0
2011-07-14 12:45:00,19.78,19.81,19.75,19.78,92200.0,13.191,13.211,13.171,13.191,92200.0
2011-07-14 12:50:00,19.78,19.8,19.73,19.73,65200.0,13.191,13.2043,13.1576,13.1576,65200.0
2011-07-14 12:55:00,19.73,19.73,19.71,19.72,73800.0,13.1576,13.1576,13.1443,13.151,73800.0
2011-07-14 13:00:00,19.72,19.73,19.71,19.71,74000.0,13.151,13.1576,13.1443,13.1443,74000.0
2011-07-14 13:05:00,19.71,19.73,19.71,19.73,77400.0,13.1443,13.1576,13.1443,13.1576,77400.0
2011-07-14 13:10:00,19.72,19.73,19.69,19.69,38200.0,13.151,13.1576,13.131,13.131,38200.0
2011-07-14 13:15:00,19.68,19.68,19.63,19.65,77400.0,13.1243,13.1243,13.091,13.1043,77400.0
2011-07-14 13:20:00,19.65,19.65,19.61,19.61,125000.0,13.1043,13.1043,13.0776,13.0776,125000.0
2011-07-14 13:25:00,19.63,19.72,19.63,19.72,98800.0,13.091,13.151,13.091,13.151,98800.0
2011-07-14 13:30:00,19.72,19.81,19.72,19.8,68800.0,13.151,13.211,13.151,13.2043,68800.0
2011-07-14 13:35:00,19.8,19.82,19.74,19.74,78400.0,13.2043,13.2177,13.1643,13.1643,78400.0
2011-07-14 13:40:00,19.73,19.75,19.69,19.75,72400.0,13.1576,13.171,13.131,13.171,72400.0
2011-07-14 13:45:00,19.75,19.76,19.73,19.74,41400.0,13.171,13.1776,13.1576,13.1643,41400.0
2011-07-14 13:50:00,19.75,19.78,19.72,19.73,75200.0,13.171,13.191,13.151,13.1576,75200.0
2011-07-14 13:55:00,19.73,19.74,19.71,19.74,112000.0,13.1576,13.1643,13.1443,13.1643,112000.0
2011-07-14 14:00:00,19.74,19.77,19.74,19.75,85400.0,13.1643,13.1843,13.1643,13.171,85400.0
2011-07-14 14:05:00,19.75,19.75,19.71,19.72,48600.0,13.171,13.171,13.1443,13.151,48600.0
2011-07-14 14:10:00,19.72,19.72,19.69,19.7,49000.0,13.151,13.151,13.131,13.1376,49000.0
2011-07-14 14:15:00,19.7,19.72,19.68,19.68,61600.0,13.1376,13.151,13.1243,13.1243,61600.0
2011-07-14 14:20:00,19.69,19.7,19.68,19.68,53800.0,13.131,13.1376,13.1243,13.1243,53800.0
2011-07-14 14:25:00,19.68,19.68,19.61,19.61,90400.0,13.1243,13.1243,13.0776,13.0776,90400.0
2011-07-14 14:30:00,19.61,19.61,19.53,19.56,97400.0,13.0776,13.0776,13.0243,13.0443,97400.0
2011-07-14 14:35:00,19.55,19.6,19.47,19.52,271600.0,13.0376,13.0709,12.9842,13.0176,271600.0
2011-07-14 14:40:00,19.52,19.56,19.41,19.52,169200.0,13.0176,13.0443,12.9442,13.0176,169200.0
2011-07-14 14:45:00,19.52,19.52,19.47,19.49,70200.0,13.0176,13.0176,12.9842,12.9976,70200.0
2011-07-14 14:50:00,19.49,19.5,19.48,19.49,36800.0,12.9976,13.0043,12.9909,12.9976,36800.0
2011-07-14 14:55:00,19.49,19.5,19.39,19.4,116800.0,12.9976,13.0043,12.9309,12.9376,116800.0
2011-07-14 15:00:00,19.4,19.43,19.35,19.36,198600.0,12.9376,12.9576,12.9042,12.9109,198600.0
2011-07-14 15:05:00,19.36,19.48,19.36,19.38,347000.0,12.9109,12.9909,12.9109,12.9242,347000.0
2011-07-14 15:10:00,19.38,19.4,19.35,19.36,193200.0,12.9242,12.9376,12.9042,12.9109,193200.0
2011-07-14 15:15:00,19.36,19.36,19.24,19.27,168400.0,12.9109,12.9109,12.8309,12.8509,168400.0
2011-07-14 15:20:00,19.29,19.38,19.27,19.38,172400.0,12.8642,12.9242,12.8509,12.9242,172400.0
2011-07-14 15:25:00,19.38,19.38,19.29,19.33,135000.0,12.9242,12.9242,12.8642,12.8909,135000.0
2011-07-14 15:30:00,19.33,19.38,19.33,19.36,145000.0,12.8909,12.9242,12.8909,12.9109,145000.0
2011-07-14 15:35:00,19.38,19.39,19.34,19.37,249400.0,12.9242,12.9309,12.8976,12.9176,249400.0
2011-07-14 15:40:00,19.36,19.45,19.36,19.45,177800.0,12.9109,12.9709,12.9109,12.9709,177800.0
2011-07-14 15:45:00,19.45,19.45,19.31,19.31,334800.0,12.9709,12.9709,12.8775,12.8775,334800.0
2011-07-14 15:50:00,19.31,19.31,19.21,19.21,360600.0,12.8775,12.8775,12.8109,12.8109,360600.0
2011-07-14 15:55:00,19.2,19.34,19.11,19.3,848200.0,12.8042,12.8976,12.7442,12.8709,848200.0
2011-07-15 09:30:00,19.5,19.6,19.43,19.58,611000.0,13.0043,13.0709,12.9576,13.0576,611000.0
2011-07-15 09:35:00,19.55,19.68,19.55,19.64,143200.0,13.0376,13.1243,13.0376,13.0976,143200.0
2011-07-15 09:40:00,19.67,19.74,19.58,19.58,68000.0,13.1176,13.1643,13.0576,13.0576,68000.0
2011-07-15 09:45:00,19.58,19.6,19.48,19.55,214000.0,13.0576,13.0709,12.9909,13.0376,214000.0
2011-07-15 09:50:00,19.57,19.6,19.48,19.51,265000.0,13.0509,13.0709,12.9909,13.0109,265000.0
2011-07-15 09:55:00,19.51,19.56,19.2,19.36,680600.0,13.0109,13.0443,12.8042,12.9109,680600.0
2011-07-15 10:00:00,19.36,19.41,19.23,19.23,184200.0,12.9109,12.9442,12.8242,12.8242,184200.0
2011-07-15 10:05:00,19.2,19.37,19.2,19.3,275000.0,12.8042,12.9176,12.8042,12.8709,275000.0
2011-07-15 10:10:00,19.3,19.3,19.15,19.15,220400.0,12.8709,12.8709,12.7708,12.7708,220400.0
2011-07-15 10:15:00,19.15,19.24,19.13,19.2,247200.0,12.7708,12.8309,12.7575,12.8042,247200.0
2011-07-15 10:20:00,19.2,19.2,19.08,19.11,158000.0,12.8042,12.8042,12.7242,12.7442,158000.0
2011-07-15 10:25:00,19.11,19.18,19.08,19.18,108200.0,12.7442,12.7909,12.7242,12.7909,108200.0
2011-07-15 10:30:00,19.16,19.35,19.16,19.28,115400.0,12.7775,12.9042,12.7775,12.8575,115400.0
2011-07-15 10:35:00,19.27,19.27,19.11,19.22,60200.0,12.8509,12.8509,12.7442,12.8175,60200.0
2011-07-15 10:40:00,19.22,19.33,19.18,19.33,64000.0,12.8175,12.8909,12.7909,12.8909,64000.0
2011-07-15 10:45:00,19.34,19.43,19.31,19.36,66200.0,12.8976,12.9576,12.8775,12.9109,66200.0
2011-07-15 10:50:00,19.37,19.37,19.24,19.28,107800.0,12.9176,12.9176,12.8309,12.8575,107800.0
2011-07-15 10:55:00,19.27,19.28,19.2,19.22,38800.0,12.8509,12.8575,12.8042,12.8175,38800.0
2011-07-15 11:00:00,19.21,19.23,19.12,19.14,45600.0,12.8109,12.8242,12.7508,12.7642,45600.0
2011-07-15 11:05:00,19.15,19.18,19.11,19.18,122400.0,12.7708,12.7909,12.7442,12.7909,122400.0
2011-07-15 11:10:00,19.16,19.19,19.12,19.16,210200.0,12.7775,12.7975,12.7508,12.7775,210200.0
2011-07-15 11:15:00,19.16,19.28,19.13,19.15,149200.0,12.7775,12.8575,12.7575,12.7708,149200.0
2011-07-15 11:20:00,19.15,19.15,19.05,19.11,108600.0,12.7708,12.7708,12.7042,12.7442,108600.0
2011-07-15 11:25:00,19.11,19.15,19.07,19.1,298400.0,12.7442,12.7708,12.7175,12.7375,298400.0
2011-07-15 11:30:00,19.1,19.15,19.09,19.14,90200.0,12.7375,12.7708,12.7308,12.7642,90200.0
2011-07-15 11:35:00,19.14,19.14,19.06,19.08,107800.0,12.7642,12.7642,12.7108,12.7242,107800.0
2011-07-15 11:40:00,19.1,19.13,19.08,19.13,143800.0,12.7375,12.7575,12.7242,12.7575,143800.0
2011-07-15 11:45:00,19.11,19.18,19.11,19.15,111000.0,12.7442,12.7909,12.7442,12.7708,111000.0
2011-07-15 11:50:00,19.15,19.18,19.14,19.17,69800.0,12.7708,12.7909,12.7642,12.7842,69800.0
2011-07-15 11:55:00,19.17,19.17,19.15,19.15,140200.0,12.7842,12.7842,12.7708,12.7708,140200.0
2011-07-15 12:00:00,19.15,19.21,19.15,19.21,113800.0,12.7708,12.8109,12.7708,12.8109,113800.0
2011-07-15 12:05:00,19.2,19.24,19.2,19.21,70400.0,12.8042,12.8309,12.8042,12.8109,70400.0
2011-07-15 12:10:00,19.21,19.25,19.19,19.25,54800.0,12.8109,12.8375,12.7975,12.8375,54800.0
2011-07-15 12:15:00,19.25,19.3,19.24,19.25,112600.0,12.8375,12.8709,12.8309,12.8375,112600.0
2011-07-15 12:20:00,19.26,19.33,19.25,19.32,70800.0,12.8442,12.8909,12.8375,12.8842,70800.0
2011-07-15 12:25:00,19.32,19.34,19.31,19.32,87800.0,12.8842,12.8976,12.8775,12.8842,87800.0
2011-07-15 12:30:00,19.33,19.44,19.33,19.36,147800.0,12.8909,12.9642,12.8909,12.9109,147800.0
2011-07-15 12:35:00,19.38,19.4,19.28,19.28,74600.0,12.9242,12.9376,12.8575,12.8575,74600.0
2011-07-15 12:40:00,19.29,19.31,19.24,19.24,44600.0,12.8642,12.8775,12.8309,12.8309,44600.0
2011-07-15 12:45:00,19.24,19.32,19.23,19.32,58000.0,12.8309,12.8842,12.8242,12.8842,58000.0
2011-07-15 12:50:00,19.31,19.35,19.29,19.3,114200.0,12.8775,12.9042,12.8642,12.8709,114200.0
2011-07-15 12:55:00,19.3,19.38,19.29,19.34,56200.0,12.8709,12.9242,12.8642,12.8976,56200.0
2011-07-15 13:00:00,19.34,19.34,19.29,19.33,40800.0,12.8976,12.8976,12.8642,12.8909,40800.0
2011-07-15 13:05:00,19.33,19.33,19.26,19.27,36000.0,12.8909,12.8909,12.8442,12.8509,36000.0
2011-07-15 13:10:00,19.27,19.28,19.24,19.28,31800.0,12.8509,12.8575,12.8309,12.8575,31800.0
2011-07-15 13:15:00,19.28,19.29,19.25,19.29,73600.0,12.8575,12.8642,12.8375,12.8642,73600.0
2011-07-15 13:20:00,19.29,19.29,19.29,19.29,24200.0,12.8642,12.8642,12.8642,12.8642,24200.0
2011-07-15 13:25:00,19.29,19.31,19.29,19.31,73800.0,12.8642,12.8775,12.8642,12.8775,73800.0
2011-07-15 13:30:00,19.31,19.35,19.3,19.35,87200.0,12.8775,12.9042,12.8709,12.9042,87200.0
2011-07-15 13:35:00,19.34,19.35,19.32,19.34,26800.0,12.8976,12.9042,12.8842,12.8976,26800.0
2011-07-15 13:40:00,19.34,19.34,19.32,19.33,47800.0,12.8976,12.8976,12.8842,12.8909,47800.0
2011-07-15 13:45:00,19.34,19.34,19.29,19.3,106000.0,12.8976,12.8976,12.8642,12.8709,106000.0
2011-07-15 13:50:00,19.3,19.31,19.29,19.31,72200.0,12.8709,12.8775,12.8642,12.8775,72200.0
2011-07-15 13:55:00,19.3,19.31,19.29,19.3,106000.0,12.8709,12.8775,12.8642,12.8709,106000.0
2011-07-15 14:00:00,19.3,19.32,19.29,19.32,55600.0,12.8709,12.8842,12.8642,12.8842,55600.0
2011-07-15 14:05:00,19.32,19.38,19.31,19.37,66400.0,12.8842,12.9242,12.8775,12.9176,66400.0
2011-07-15 14:10:00,19.37,19.45,19.35,19.43,112200.0,12.9176,12.9709,12.9042,12.9576,112200.0
2011-07-15 14:15:00,19.43,19.5,19.42,19.5,128200.0,12.9576,13.0043,12.9509,13.0043,128200.0
2011-07-15 14:20:00,19.5,19.57,19.48,19.53,161200.0,13.0043,13.0509,12.9909,13.0243,161200.0
2011-07-15 14:25:00,19.51,19.54,19.43,19.45,67200.0,13.0109,13.0309,12.9576,12.9709,67200.0
2011-07-15 14:30:00,19.44,19.5,19.44,19.46,67400.0,12.9642,13.0043,12.9642,12.9776,67400.0
2011-07-15 14:35:00,19.46,19.46,19.41,19.45,39000.0,12.9776,12.9776,12.9442,12.9709,39000.0
2011-07-15 14:40:00,19.44,19.48,19.43,19.46,28000.0,12.9642,12.9909,12.9576,12.9776,28000.0
2011-07-15 14:45:00,19.46,19.5,19.45,19.48,56000.0,12.9776,13.0043,12.9709,12.9909,56000.0
2011-07-15 14:50:00,19.49,19.53,19.47,19.53,65400.0,12.9976,13.0243,12.9842,13.0243,65400.0
2011-07-15 14:55:00,19.53,19.56,19.51,19.51,69400.0,13.0243,13.0443,13.0109,13.0109,69400.0
2011-07-15 15:00:00,19.52,19.55,19.52,19.54,79200.0,13.0176,13.0376,13.0176,13.0309,79200.0
2011-07-15 15:05:00,19.53,19.54,19.51,19.52,58800.0,13.0243,13.0309,13.0109,13.0176,58800.0
2011-07-15 15:10:00,19.52,19.55,19.52,19.53,46400.0,13.0176,13.0376,13.0176,13.0243,46400.0
2011-07-15 15:15:00,19.53,19.53,19.5,19.52,204200.0,13.0243,13.0243,13.0043,13.0176,204200.0
2011-07-15 15:20:00,19.52,19.58,19.51,19.57,151200.0,13.0176,13.0576,13.0109,13.0509,151200.0
2011-07-15 15:25:00,19.58,19.61,19.57,19.61,118400.0,13.0576,13.0776,13.0509,13.0776,118400.0
2011-07-15 15:30:00,19.61,19.67,19.61,19.67,123200.0,13.0776,13.1176,13.0776,13.1176,123200.0
2011-07-15 15:35:00,19.67,19.67,19.52,19.6,165000.0,13.1176,13.1176,13.0176,13.0709,165000.0
2011-07-15 15:40:00,19.6,19.65,19.6,19.63,67600.0,13.0709,13.1043,13.0709,13.091,67600.0
2011-07-15 15:45:00,19.63,19.63,19.53,19.54,143200.0,13.091,13.091,13.0243,13.0309,143200.0
2011-07-15 15:50:00,19.53,19.63,19.53,19.61,118000.0,13.0243,13.091,13.0243,13.0776,118000.0
2011-07-15 15:55:00,19.6,19.6,19.55,19.58,279000.0,13.0709,13.0709,13.0376,13.0576,279000.0
2011-07-18 09:30:00,19.36,19.36,19.01,19.03,189000.0,12.9109,12.9109,12.6775,12.6908,189000.0
2011-07-18 09:35:00,19.01,19.25,18.88,19.24,104600.0,12.6775,12.8375,12.5908,12.8309,104600.0
2011-07-18 09:40:00,19.21,19.5,19.18,19.5,96800.0,12.8109,13.0043,12.7909,13.0043,96800.0
2011-07-18 09:45:00,19.5,19.5,19.4,19.43,104800.0,13.0043,13.0043,12.9376,12.9576,104800.0
2011-07-18 09:50:00,19.43,19.44,19.31,19.34,172200.0,12.9576,12.9642,12.8775,12.8976,172200.0
2011-07-18 09:55:00,19.33,19.36,19.25,19.25,89200.0,12.8909,12.9109,12.8375,12.8375,89200.0
2011-07-18 10:00:00,19.27,19.31,19.21,19.22,93000.0,12.8509,12.8775,12.8109,12.8175,93000.0
2011-07-18 10:05:00,19.21,19.27,19.2,19.26,80400.0,12.8109,12.8509,12.8042,12.8442,80400.0
2011-07-18 10:10:00,19.27,19.27,19.2,19.2,104000.0,12.8509,12.8509,12.8042,12.8042,104000.0
2011-07-18 10:15:00,19.2,19.31,19.2,19.31,99400.0,12.8042,12.8775,12.8042,12.8775,99400.0
2011-07-18 10:20:00,19.31,19.46,19.31,19.46,132800.0,12.8775,12.9776,12.8775,12.9776,132800.0
2011-07-18 10:25:00,19.45,19.5,19.39,19.5,150600.0,12.9709,13.0043,12.9309,13.0043,150600.0
2011-07-18 10:30:00,19.5,19.5,19.45,19.46,159000.0,13.0043,13.0043,12.9709,12.9776,159000.0
2011-07-18 10:35:00,19.47,19.57,19.43,19.55,159600.0,12.9842,13.0509,12.9576,13.0376,159600.0
2011-07-18 10:40:00,19.55,19.74,19.55,19.72,134600.0,13.0376,13.1643,13.0376,13.151,134600.0
2011-07-18 10:45:00,19.72,19.8,19.68,19.77,138400.0,13.151,13.2043,13.1243,13.1843,138400.0
2011-07-18 10:50:00,19.77,19.78,19.65,19.65,87000.0,13.1843,13.191,13.1043,13.1043,87000.0
2011-07-18 10:55:00,19.65,19.68,19.59,19.61,119400.0,13.1043,13.1243,13.0643,13.0776,119400.0
2011-07-18 11:00:00,19.61,19.62,19.52,19.53,51400.0,13.0776,13.0843,13.0176,13.0243,51400.0
2011-07-18 11:05:00,19.54,19.61,19.52,19.53,107400.0,13.0309,13.0776,13.0176,13.0243,107400.0
2011-07-18 11:10:00,19.53,19.54,19.45,19.46,71800.0,13.0243,13.0309,12.9709,12.9776,71800.0
2011-07-18 11:15:00,19.46,19.5,19.42,19.47,78000.0,12.9776,13.0043,12.9509,12.9842,78000.0
2011-07-18 11:20:00,19.47,19.49,19.39,19.39,70600.0,12.9842,12.9976,12.9309,12.9309,70600.0
2011-07-18 11:25:00,19.39,19.49,19.39,19.46,157200.0,12.9309,12.9976,12.9309,12.9776,157200.0
2011-07-18 11:30:00,19.47,19.49,19.4,19.43,52600.0,12.9842,12.9976,12.9376,12.9576,52600.0
2011-07-18 11:35:00,19.45,19.49,19.43,19.44,53000.0,12.9709,12.9976,12.9576,12.9642,53000.0
2011-07-18 11:40:00,19.45,19.48,19.44,19.48,65000.0,12.9709,12.9909,12.9642,12.9909,65000.0
2011-07-18 11:45:00,19.48,19.48,19.43,19.45,38600.0,12.9909,12.9909,12.9576,12.9709,38600.0
2011-07-18 11:50:00,19.45,19.48,19.45,19.47,60200.0,12.9709,12.9909,12.9709,12.9842,60200.0
2011-07-18 11:55:00,19.48,19.5,19.47,19.5,42000.0,12.9909,13.0043,12.9842,13.0043,42000.0
2011-07-18 12:00:00,19.5,19.5,19.48,19.49,51400.0,13.0043,13.0043,12.9909,12.9976,51400.0
2011-07-18 12:05:00,19.48,19.48,19.42,19.45,39000.0,12.9909,12.9909,12.9509,12.9709,39000.0
2011-07-18 12:10:00,19.45,19.49,19.45,19.48,46800.0,12.9709,12.9976,12.9709,12.9909,46800.0
2011-07-18 12:15:00,19.48,19.48,19.46,19.48,172800.0,12.9909,12.9909,12.9776,12.9909,172800.0
2011-07-18 12:20:00,19.47,19.47,19.44,19.45,55800.0,12.9842,12.9842,12.9642,12.9709,55800.0
2011-07-18 12:25:00,19.46,19.49,19.46,19.49,44000.0,12.9776,12.9976,12.9776,12.9976,44000.0
2011-07-18 12:30:00,19.48,19.49,19.43,19.44,58400.0,12.9909,12.9976,12.9576,12.9642,58400.0
2011-07-18 12:35:00,19.45,19.49,19.43,19.49,41400.0,12.9709,12.9976,12.9576,12.9976,41400.0
2011-07-18 12:40:00,19.48,19.49,19.43,19.44,52200.0,12.9909,12.9976,12.9576,12.9642,52200.0
2011-07-18 12:45:00,19.44,19.45,19.43,19.45,33000.0,12.9642,12.9709,12.9576,12.9709,33000.0
2011-07-18 12:50:00,19.46,19.46,19.43,19.43,20200.0,12.9776,12.9776,12.9576,12.9576,20200.0
2011-07-18 12:55:00,19.44,19.45,19.42,19.42,37800.0,12.9642,12.9709,12.9509,12.9509,37800.0
2011-07-18 13:00:00,19.42,19.47,19.42,19.46,32800.0,12.9509,12.9842,12.9509,12.9776,32800.0
2011-07-18 13:05:00,19.46,19.52,19.46,19.47,112800.0,12.9776,13.0176,12.9776,12.9842,112800.0
2011-07-18 13:10:00,19.47,19.47,19.41,19.42,37800.0,12.9842,12.9842,12.9442,12.9509,37800.0
2011-07-18 13:15:00,19.43,19.45,19.42,19.43,41600.0,12.9576,12.9709,12.9509,12.9576,41600.0
2011-07-18 13:20:00,19.43,19.43,19.42,19.42,20200.0,12.9576,12.9576,12.9509,12.9509,20200.0
2011-07-18 13:25:00,19.42,19.46,19.42,19.45,29600.0,12.9509,12.9776,12.9509,12.9709,29600.0
2011-07-18 13:30:00,19.45,19.47,19.45,19.46,28600.0,12.9709,12.9842,12.9709,12.9776,28600.0
2011-07-18 13:35:00,19.46,19.49,19.46,19.49,30200.0,12.9776,12.9976,12.9776,12.9976,30200.0
2011-07-18 13:40:00,19.48,19.49,19.48,19.49,31600.0,12.9909,12.9976,12.9909,12.9976,31600.0
2011-07-18 13:45:00,19.49,19.5,19.48,19.48,21000.0,12.9976,13.0043,12.9909,12.9909,21000.0
2011-07-18 13:50:00,19.49,19.49,19.46,19.46,38600.0,12.9976,12.9976,12.9776,12.9776,38600.0
2011-07-18 13:55:00,19.46,19.56,19.46,19.55,157000.0,12.9776,13.0443,12.9776,13.0376,157000.0
2011-07-18 14:00:00,19.56,19.58,19.52,19.54,70000.0,13.0443,13.0576,13.0176,13.0309,70000.0
2011-07-18 14:05:00,19.55,19.61,19.55,19.58,75600.0,13.0376,13.0776,13.0376,13.0576,75600.0
2011-07-18 14:10:00,19.58,19.59,19.55,19.55,36600.0,13.0576,13.0643,13.0376,13.0376,36600.0
2011-07-18 14:15:00,19.56,19.6,19.54,19.58,169600.0,13.0443,13.0709,13.0309,13.0576,169600.0
2011-07-18 14:20:00,19.58,19.61,19.58,19.6,93400.0,13.0576,13.0776,13.0576,13.0709,93400.0
2011-07-18 14:25:00,19.6,19.64,19.6,19.63,63200.0,13.0709,13.0976,13.0709,13.091,63200.0
2011-07-18 14:30:00,19.64,19.65,19.58,19.6,74800.0,13.0976,13.1043,13.0576,13.0709,74800.0
2011-07-18 14:35:00,19.6,19.61,19.58,19.58,59000.0,13.0709,13.0776,13.0576,13.0576,59000.0
2011-07-18 14:40:00,19.58,19.58,19.52,19.56,180200.0,13.0576,13.0576,13.0176,13.0443,180200.0
2011-07-18 14:45:00,19.56,19.57,19.5,19.5,35400.0,13.0443,13.0509,13.0043,13.0043,35400.0
2011-07-18 14:50:00,19.5,19.52,19.49,19.52,135400.0,13.0043,13.0176,12.9976,13.0176,135400.0
2011-07-18 14:55:00,19.52,19.54,19.5,19.54,65600.0,13.0176,13.0309,13.0043,13.0309,65600.0
2011-07-18 15:00:00,19.53,19.57,19.52,19.56,65000.0,13.0243,13.0509,13.0176,13.0443,65000.0
2011-07-18 15:05:00,19.55,19.56,19.5,19.5,86200.0,13.0376,13.0443,13.0043,13.0043,86200.0
2011-07-18 15:10:00,19.51,19.53,19.5,19.5,91600.0,13.0109,13.0243,13.0043,13.0043,91600.0
2011-07-18 15:15:00,19.5,19.52,19.5,19.5,32800.0,13.0043,13.0176,13.0043,13.0043,32800.0
2011-07-18 15:20:00,19.5,19.5,19.46,19.49,116600.0,13.0043,13.0043,12.9776,12.9976,116600.0
2011-07-18 15:25:00,19.49,19.51,19.48,19.5,64000.0,12.9976,13.0109,12.9909,13.0043,64000.0
2011-07-18 15:30:00,19.5,19.54,19.5,19.54,57000.0,13.0043,13.0309,13.0043,13.0309,57000.0
2011-07-18 15:35:00,19.54,19.57,19.53,19.57,71400.0,13.0309,13.0509,13.0243,13.0509,71400.0
2011-07-18 15:40:00,19.57,19.6,19.56,19.59,83200.0,13.0509,13.0709,13.0443,13.0643,83200.0
2011-07-18 15:45:00,19.58,19.58,19.54,19.56,124800.0,13.0576,13.0576,13.0309,13.0443,124800.0
2011-07-18 15:50:00,19.57,19.61,19.56,19.61,98600.0,13.0509,13.0776,13.0443,13.0776,98600.0
2011-07-18 15:55:00,19.61,19.64,19.56,19.58,262800.0,13.0776,13.0976,13.0443,13.0576,262800.0
2011-07-19 09:30:00,19.63,19.92,19.57,19.92,115600.0,13.091,13.2843,13.0509,13.2843,115600.0
2011-07-19 09:35:00,19.92,19.95,19.84,19.85,46200.0,13.2843,13.3044,13.231,13.2377,46200.0
2011-07-19 09:40:00,19.85,19.86,19.77,19.77,55200.0,13.2377,13.2443,13.1843,13.1843,55200.0
2011-07-19 09:45:00,19.77,19.86,19.77,19.81,37400.0,13.1843,13.2443,13.1843,13.211,37400.0
2011-07-19 09:50:00,19.82,19.88,19.81,19.86,27400.0,13.2177,13.2577,13.211,13.2443,27400.0
2011-07-19 09:55:00,19.87,19.93,19.83,19.88,59600.0,13.251,13.291,13.2243,13.2577,59600.0
2011-07-19 10:00:00,19.87,19.96,19.86,19.95,62200.0,13.251,13.311,13.2443,13.3044,62200.0
2011-07-19 10:05:00,19.96,19.96,19.9,19.91,97600.0,13.311,13.311,13.271,13.2777,97600.0
2011-07-19 10:10:00,19.91,19.91,19.89,19.9,78400.0,13.2777,13.2777,13.2643,13.271,78400.0
2011-07-19 10:15:00,19.9,19.92,19.86,19.86,73800.0,13.271,13.2843,13.2443,13.2443,73800.0
2011-07-19 10:20:00,19.87,19.87,19.83,19.84,93400.0,13.251,13.251,13.2243,13.231,93400.0
2011-07-19 10:25:00,19.85,19.85,19.81,19.82,36600.0,13.2377,13.2377,13.211,13.2177,36600.0
2011-07-19 10:30:00,19.82,19.85,19.81,19.83,55400.0,13.2177,13.2377,13.211,13.2243,55400.0
2011-07-19 10:35:00,19.83,19.89,19.83,19.86,40400.0,13.2243,13.2643,13.2243,13.2443,40400.0
2011-07-19 10:40:00,19.86,19.87,19.85,19.86,50200.0,13.2443,13.251,13.2377,13.2443,50200.0
2011-07-19 10:45:00,19.86,19.91,19.84,19.91,96600.0,13.2443,13.2777,13.231,13.2777,96600.0
2011-07-19 10:50:00,19.91,19.91,19.87,19.88,96400.0,13.2777,13.2777,13.251,13.2577,96400.0
2011-07-19 10:55:00,19.88,19.91,19.86,19.9,133400.0,13.2577,13.2777,13.2443,13.271,133400.0
2011-07-19 11:00:00,19.9,19.91,19.9,19.9,42200.0,13.271,13.2777,13.271,13.271,42200.0
2011-07-19 11:05:00,19.9,19.9,19.88,19.89,70200.0,13.271,13.271,13.2577,13.2643,70200.0
2011-07-19 11:10:00,19.89,19.89,19.88,19.89,43800.0,13.2643,13.2643,13.2577,13.2643,43800.0
2011-07-19 11:15:00,19.88,19.9,19.88,19.9,66000.0,13.2577,13.271,13.2577,13.271,66000.0
2011-07-19 11:20:00,19.9,19.92,19.89,19.91,268400.0,13.271,13.2843,13.2643,13.2777,268400.0
2011-07-19 11:25:00,19.92,19.97,19.91,19.97,73800.0,13.2843,13.3177,13.2777,13.3177,73800.0
2011-07-19 11:30:00,19.96,19.97,19.88,19.9,170000.0,13.311,13.3177,13.2577,13.271,170000.0
2011-07-19 11:35:00,19.9,19.9,19.81,19.81,59200.0,13.271,13.271,13.211,13.211,59200.0
2011-07-19 11:40:00,19.82,19.82,19.75,19.8,91800.0,13.2177,13.2177,13.171,13.2043,91800.0
2011-07-19 11:45:00,19.81,19.84,19.8,19.84,26000.0,13.211,13.231,13.2043,13.231,26000.0
2011-07-19 11:50:00,19.84,19.87,19.84,19.85,47400.0,13.231,13.251,13.231,13.2377,47400.0
2011-07-19 11:55:00,19.85,19.88,19.84,19.87,133200.0,13.2377,13.2577,13.231,13.251,133200.0
2011-07-19 12:00:00,19.86,19.86,19.85,19.86,24800.0,13.2443,13.2443,13.2377,13.2443,24800.0
2011-07-19 12:05:00,19.86,19.86,19.85,19.86,28800.0,13.2443,13.2443,13.2377,13.2443,28800.0
2011-07-19 12:10:00,19.86,19.86,19.84,19.86,147200.0,13.2443,13.2443,13.231,13.2443,147200.0
2011-07-19 12:15:00,19.85,19.86,19.85,19.86,37600.0,13.2377,13.2443,13.2377,13.2443,37600.0
2011-07-19 12:20:00,19.85,19.86,19.81,19.84,55400.0,13.2377,13.2443,13.211,13.231,55400.0
2011-07-19 12:25:00,19.82,19.86,19.82,19.86,46800.0,13.2177,13.2443,13.2177,13.2443,46800.0
2011-07-19 12:30:00,19.86,19.9,19.86,19.9,21600.0,13.2443,13.271,13.2443,13.271,21600.0
2011-07-19 12:35:00,19.9,19.92,19.86,19.86,26000.0,13.271,13.2843,13.2443,13.2443,26000.0
2011-07-19 12:40:00,19.86,19.87,19.85,19.86,45600.0,13.2443,13.251,13.2377,13.2443,45600.0
2011-07-19 12:45:00,19.86,19.86,19.85,19.86,38400.0,13.2443,13.2443,13.2377,13.2443,38400.0
2011-07-19 12:50:00,19.86,19.88,19.85,19.85,65400.0,13.2443,13.2577,13.2377,13.2377,65400.0
2011-07-19 12:55:00,19.85,19.91,19.85,19.86,69600.0,13.2377,13.2777,13.2377,13.2443,69600.0
2011-07-19 13:00:00,19.86,19.87,19.83,19.83,72400.0,13.2443,13.251,13.2243,13.2243,72400.0
2011-07-19 13:05:00,19.83,19.84,19.8,19.8,52400.0,13.2243,13.231,13.2043,13.2043,52400.0
2011-07-19 13:10:00,19.8,19.81,19.78,19.81,44200.0,13.2043,13.211,13.191,13.211,44200.0
2011-07-19 13:15:00,19.81,19.86,19.81,19.85,53000.0,13.211,13.2443,13.211,13.2377,53000.0
2011-07-19 13:20:00,19.85,19.85,19.84,19.84,27400.0,13.2377,13.2377,13.231,13.231,27400.0
2011-07-19 13:25:00,19.84,19.89,19.84,19.88,131200.0,13.231,13.2643,13.231,13.2577,131200.0
2011-07-19 13:30:00,19.88,19.88,19.85,19.88,106400.0,13.2577,13.2577,13.2377,13.2577,106400.0
2011-07-19 13:35:00,19.88,19.93,19.87,19.92,119600.0,13.2577,13.291,13.251,13.2843,119600.0
2011-07-19 13:40:00,19.91,19.92,19.86,19.89,185400.0,13.2777,13.2843,13.2443,13.2643,185400.0
2011-07-19 13:45:00,19.89,19.89,19.85,19.86,26600.0,13.2643,13.2643,13.2377,13.2443,26600.0
2011-07-19 13:50:00,19.86,19.86,19.82,19.84,38800.0,13.2443,13.2443,13.2177,13.231,38800.0
2011-07-19 13:55:00,19.84,19.84,19.81,19.82,54600.0,13.231,13.231,13.211,13.2177,54600.0
2011-07-19 14:00:00,19.82,19.83,19.81,19.82,38600.0,13.2177,13.2243,13.211,13.2177,38600.0
2011-07-19 14:05:00,19.82,19.82,19.8,19.8,20600.0,13.2177,13.2177,13.2043,13.2043,20600.0
2011-07-19 14:10:00,19.8,19.82,19.8,19.81,65400.0,13.2043,13.2177,13.2043,13.211,65400.0
2011-07-19 14:15:00,19.81,19.81,19.79,19.79,84200.0,13.211,13.211,13.1977,13.1977,84200.0
2011-07-19 14:20:00,19.79,19.79,19.78,19.78,88000.0,13.1977,13.1977,13.191,13.191,88000.0
2011-07-19 14:25:00,19.79,19.81,19.78,19.81,38400.0,13.1977,13.211,13.191,13.211,38400.0
2011-07-19 14:30:00,19.81,19.82,19.8,19.81,57800.0,13.211,13.2177,13.2043,13.211,57800.0
2011-07-19 14:35:00,19.81,19.81,19.79,19.8,120200.0,13.211,13.211,13.1977,13.2043,120200.0
2011-07-19 14:40:00,19.8,19.8,19.79,19.8,66600.0,13.2043,13.2043,13.1977,13.2043,66600.0
2011-07-19 14:45:00,19.8,19.85,19.8,19.85,61800.0,13.2043,13.2377,13.2043,13.2377,61800.0
2011-07-19 14:50:00,19.85,19.86,19.84,19.84,45000.0,13.2377,13.2443,13.231,13.231,45000.0
2011-07-19 14:55:00,19.84,19.84,19.82,19.82,24600.0,13.231,13.231,13.2177,13.2177,24600.0
2011-07-19 15:00:00,19.82,19.82,19.79,19.8,58800.0,13.2177,13.2177,13.1977,13.2043,58800.0
2011-07-19 15:05:00,19.8,19.82,19.8,19.8,102600.0,13.2043,13.2177,13.2043,13.2043,102600.0
2011-07-19 15:10:00,19.8,19.8,19.79,19.79,97800.0,13.2043,13.2043,13.1977,13.1977,97800.0
2011-07-19 15:15:00,19.79,19.81,19.79,19.8,34800.0,13.1977,13.211,13.1977,13.2043,34800.0
2011-07-19 15:20:00,19.8,19.8,19.79,19.79,76200.0,13.2043,13.2043,13.1977,13.1977,76200.0
2011-07-19 15:25:00,19.79,19.79,19.75,19.78,227800.0,13.1977,13.1977,13.171,13.191,227800.0
2011-07-19 15:30:00,19.78,19.82,19.78,19.81,129000.0,13.191,13.2177,13.191,13.211,129000.0
2011-07-19 15:35:00,19.81,19.86,19.8,19.85,151600.0,13.211,13.2443,13.2043,13.2377,151600.0
2011-07-19 15:40:00,19.85,19.86,19.84,19.86,104000.0,13.2377,13.2443,13.231,13.2443,104000.0
2011-07-19 15:45:00,19.86,19.92,19.85,19.92,150000.0,13.2443,13.2843,13.2377,13.2843,150000.0
2011-07-19 15:50:00,19.92,19.93,19.88,19.88,157000.0,13.2843,13.291,13.2577,13.2577,157000.0
2011-07-19 15:55:00,19.89,19.89,19.85,19.86,320800.0,13.2643,13.2643,13.2377,13.2443,320800.0
2011-07-20 09:30:00,19.9,19.92,19.88,19.89,94400.0,13.271,13.2843,13.2577,13.2643,94400.0
2011-07-20 09:35:00,19.89,19.9,19.84,19.88,40400.0,13.2643,13.271,13.231,13.2577,40400.0
2011-07-20 09:40:00,19.89,19.89,19.84,19.85,38400.0,13.2643,13.2643,13.231,13.2377,38400.0
2011-07-20 09:45:00,19.85,19.85,19.75,19.79,24800.0,13.2377,13.2377,13.171,13.1977,24800.0
2011-07-20 09:50:00,19.79,19.82,19.78,19.82,45800.0,13.1977,13.2177,13.191,13.2177,45800.0
2011-07-20 09:55:00,19.82,19.82,19.78,19.8,136200.0,13.2177,13.2177,13.191,13.2043,136200.0
2011-07-20 10:00:00,19.8,19.81,19.78,19.8,92800.0,13.2043,13.211,13.191,13.2043,92800.0
2011-07-20 10:05:00,19.8,19.82,19.8,19.82,30400.0,13.2043,13.2177,13.2043,13.2177,30400.0
2011-07-20 10:10:00,19.82,19.82,19.8,19.8,34600.0,13.2177,13.2177,13.2043,13.2043,34600.0
2011-07-20 10:15:00,19.81,19.81,19.74,19.75,43200.0,13.211,13.211,13.1643,13.171,43200.0
2011-07-20 10:20:00,19.75,19.78,19.74,19.76,34000.0,13.171,13.191,13.1643,13.1776,34000.0
2011-07-20 10:25:00,19.76,19.78,19.76,19.78,24800.0,13.1776,13.191,13.1776,13.191,24800.0
2011-07-20 10:30:00,19.77,19.8,19.77,19.79,44800.0,13.1843,13.2043,13.1843,13.1977,44800.0
2011-07-20 10:35:00,19.79,19.86,19.79,19.85,58200.0,13.1977,13.2443,13.1977,13.2377,58200.0
2011-07-20 10:40:00,19.86,19.9,19.86,19.88,132000.0,13.2443,13.271,13.2443,13.2577,132000.0
2011-07-20 10:45:00,19.88,19.88,19.83,19.83,75800.0,13.2577,13.2577,13.2243,13.2243,75800.0
2011-07-20 10:50:00,19.82,19.83,19.78,19.82,29200.0,13.2177,13.2243,13.191,13.2177,29200.0
2011-07-20 10:55:00,19.81,19.83,19.8,19.82,21600.0,13.211,13.2243,13.2043,13.2177,21600.0
2011-07-20 11:00:00,19.82,19.83,19.81,19.82,19800.0,13.2177,13.2243,13.211,13.2177,19800.0
2011-07-20 11:05:00,19.81,19.85,19.81,19.85,38000.0,13.211,13.2377,13.211,13.2377,38000.0
2011-07-20 11:10:00,19.85,19.86,19.83,19.86,30200.0,13.2377,13.2443,13.2243,13.2443,30200.0
2011-07-20 11:15:00,19.86,19.87,19.84,19.86,16400.0,13.2443,13.251,13.231,13.2443,16400.0
2011-07-20 11:20:00,19.86,19.93,19.86,19.91,58600.0,13.2443,13.291,13.2443,13.2777,58600.0
2011-07-20 11:25:00,19.91,19.93,19.9,19.93,26200.0,13.2777,13.291,13.271,13.291,26200.0
2011-07-20 11:30:00,19.93,19.97,19.92,19.95,66200.0,13.291,13.3177,13.2843,13.3044,66200.0
2011-07-20 11:35:00,19.96,19.97,19.93,19.95,22600.0,13.311,13.3177,13.291,13.3044,22600.0
2011-07-20 11:40:00,19.95,19.97,19.93,19.94,19000.0,13.3044,13.3177,13.291,13.2977,19000.0
2011-07-20 11:45:00,19.93,19.95,19.89,19.9,35600.0,13.291,13.3044,13.2643,13.271,35600.0
2011-07-20 11:50:00,19.89,19.91,19.87,19.91,141000.0,13.2643,13.2777,13.251,13.2777,141000.0
2011-07-20 11:55:00,19.91,19.91,19.85,19.86,155200.0,13.2777,13.2777,13.2377,13.2443,155200.0
2011-07-20 12:00:00,19.87,19.89,19.86,19.86,29600.0,13.251,13.2643,13.2443,13.2443,29600.0
2011-07-20 12:05:00,19.86,19.87,19.83,19.84,84000.0,13.2443,13.251,13.2243,13.231,84000.0
2011-07-20 12:10:00,19.83,19.85,19.81,19.82,74000.0,13.2243,13.2377,13.211,13.2177,74000.0
2011-07-20 12:15:00,19.82,19.83,19.81,19.83,23400.0,13.2177,13.2243,13.211,13.2243,23400.0
2011-07-20 12:20:00,19.83,19.83,19.82,19.83,32800.0,13.2243,13.2243,13.2177,13.2243,32800.0
2011-07-20 12:25:00,19.83,19.83,19.8,19.8,79600.0,13.2243,13.2243,13.2043,13.2043,79600.0
2011-07-20 12:30:00,19.8,19.8,19.8,19.8,62400.0,13.2043,13.2043,13.2043,13.2043,62400.0
2011-07-20 12:35:00,19.8,19.81,19.79,19.8,29200.0,13.2043,13.211,13.1977,13.2043,29200.0
2011-07-20 12:40:00,19.8,19.8,19.79,19.79,21800.0,13.2043,13.2043,13.1977,13.1977,21800.0
2011-07-20 12:45:00,19.79,19.79,19.77,19.78,39400.0,13.1977,13.1977,13.1843,13.191,39400.0
2011-07-20 12:50:00,19.77,19.78,19.73,19.74,169600.0,13.1843,13.191,13.1576,13.1643,169600.0
2011-07-20 12:55:00,19.74,19.74,19.7,19.7,113400.0,13.1643,13.1643,13.1376,13.1376,113400.0
2011-07-20 13:00:00,19.71,19.78,19.7,19.78,24200.0,13.1443,13.191,13.1376,13.191,24200.0
2011-07-20 13:05:00,19.77,19.78,19.75,19.77,33600.0,13.1843,13.191,13.171,13.1843,33600.0
2011-07-20 13:10:00,19.75,19.79,19.75,19.77,33400.0,13.171,13.1977,13.171,13.1843,33400.0
2011-07-20 13:15:00,19.77,19.78,19.75,19.78,45400.0,13.1843,13.191,13.171,13.191,45400.0
2011-07-20 13:20:00,19.78,19.84,19.77,19.84,44000.0,13.191,13.231,13.1843,13.231,44000.0
2011-07-20 13:25:00,19.85,19.9,19.83,19.89,72000.0,13.2377,13.271,13.2243,13.2643,72000.0
2011-07-20 13:30:00,19.87,19.87,19.81,19.85,66800.0,13.251,13.251,13.211,13.2377,66800.0
2011-07-20 13:35:00,19.86,19.86,19.84,19.85,36000.0,13.2443,13.2443,13.231,13.2377,36000.0
2011-07-20 13:40:00,19.85,19.85,19.82,19.85,23400.0,13.2377,13.2377,13.2177,13.2377,23400.0
2011-07-20 13:45:00,19.85,19.88,19.84,19.86,21800.0,13.2377,13.2577,13.231,13.2443,21800.0
2011-07-20 13:50:00,19.86,19.86,19.85,19.85,27000.0,13.2443,13.2443,13.2377,13.2377,27000.0
2011-07-20 13:55:00,19.85,19.89,19.85,19.86,37600.0,13.2377,13.2643,13.2377,13.2443,37600.0
2011-07-20 14:00:00,19.86,19.88,19.85,19.87,25600.0,13.2443,13.2577,13.2377,13.251,25600.0
2011-07-20 14:05:00,19.86,19.88,19.85,19.86,27400.0,13.2443,13.2577,13.2377,13.2443,27400.0
2011-07-20 14:10:00,19.86,19.88,19.85,19.86,31800.0,13.2443,13.2577,13.2377,13.2443,31800.0
2011-07-20 14:15:00,19.87,19.9,19.86,19.9,46400.0,13.251,13.271,13.2443,13.271,46400.0
2011-07-20 14:20:00,19.9,19.92,19.9,19.91,50600.0,13.271,13.2843,13.271,13.2777,50600.0
2011-07-20 14:25:00,19.9,19.92,19.9,19.9,40600.0,13.271,13.2843,13.271,13.271,40600.0
2011-07-20 14:30:00,19.9,19.91,19.87,19.88,53200.0,13.271,13.2777,13.251,13.2577,53200.0
2011-07-20 14:35:00,19.88,19.91,19.86,19.88,116000.0,13.2577,13.2777,13.2443,13.2577,116000.0
2011-07-20 14:40:00,19.88,19.89,19.86,19.86,53400.0,13.2577,13.2643,13.2443,13.2443,53400.0
2011-07-20 14:45:00,19.86,19.86,19.8,19.8,37200.0,13.2443,13.2443,13.2043,13.2043,37200.0
2011-07-20 14:50:00,19.8,19.83,19.8,19.83,56000.0,13.2043,13.2243,13.2043,13.2243,56000.0
2011-07-20 14:55:00,19.83,19.84,19.82,19.82,42400.0,13.2243,13.231,13.2177,13.2177,42400.0
2011-07-20 15:00:00,19.83,19.84,19.79,19.8,131400.0,13.2243,13.231,13.1977,13.2043,131400.0
2011-07-20 15:05:00,19.8,19.8,19.77,19.77,87200.0,13.2043,13.2043,13.1843,13.1843,87200.0
2011-07-20 15:10:00,19.77,19.77,19.75,19.75,75600.0,13.1843,13.1843,13.171,13.171,75600.0
2011-07-20 15:15:00,19.75,19.81,19.75,19.79,109600.0,13.171,13.211,13.171,13.1977,109600.0
2011-07-20 15:20:00,19.78,19.79,19.77,19.78,105000.0,13.191,13.1977,13.1843,13.191,105000.0
2011-07-20 15:25:00,19.79,19.8,19.78,19.8,66600.0,13.1977,13.2043,13.191,13.2043,66600.0
2011-07-20 15:30:00,19.8,19.81,19.79,19.8,79400.0,13.2043,13.211,13.1977,13.2043,79400.0
2011-07-20 15:35:00,19.8,19.81,19.78,19.78,78000.0,13.2043,13.211,13.191,13.191,78000.0
2011-07-20 15:40:00,19.79,19.79,19.77,19.77,95600.0,13.1977,13.1977,13.1843,13.1843,95600.0
2011-07-20 15:45:00,19.77,19.78,19.75,19.76,192600.0,13.1843,13.191,13.171,13.1776,192600.0
2011-07-20 15:50:00,19.75,19.78,19.75,19.78,223200.0,13.171,13.191,13.171,13.191,223200.0
2011-07-20 15:55:00,19.78,19.8,19.74,19.78,422800.0,13.191,13.2043,13.1643,13.191,422800.0
2011-07-21 09:30:00,19.77,19.83,19.68,19.68,69200.0,13.1843,13.2243,13.1243,13.1243,69200.0
2011-07-21 09:35:00,19.68,19.68,19.56,19.59,22800.0,13.1243,13.1243,13.0443,13.0643,22800.0
2011-07-21 09:40:00,19.61,19.76,19.61,19.75,100000.0,13.0776,13.1776,13.0776,13.171,100000.0
2011-07-21 09:45:00,19.75,19.75,19.71,19.73,51400.0,13.171,13.171,13.1443,13.1576,51400.0
2011-07-21 09:50:00,19.73,19.83,19.72,19.8,74800.0,13.1576,13.2243,13.151,13.2043,74800.0
2011-07-21 09:55:00,19.78,19.9,19.78,19.85,47000.0,13.191,13.271,13.191,13.2377,47000.0
2011-07-21 10:00:00,19.82,19.96,19.82,19.93,43400.0,13.2177,13.311,13.2177,13.291,43400.0
2011-07-21 10:05:00,19.93,19.95,19.89,19.89,82400.0,13.291,13.3044,13.2643,13.2643,82400.0
2011-07-21 10:10:00,19.88,19.89,19.82,19.85,36600.0,13.2577,13.2643,13.2177,13.2377,36600.0
2011-07-21 10:15:00,19.85,19.87,19.83,19.86,12400.0,13.2377,13.251,13.2243,13.2443,12400.0
2011-07-21 10:20:00,19.86,19.88,19.85,19.86,24800.0,13.2443,13.2577,13.2377,13.2443,24800.0
2011-07-21 10:25:00,19.86,19.89,19.85,19.88,30000.0,13.2443,13.2643,13.2377,13.2577,30000.0
2011-07-21 10:30:00,19.86,19.95,19.86,19.93,144200.0,13.2443,13.3044,13.2443,13.291,144200.0
2011-07-21 10:35:00,19.93,19.93,19.88,19.88,103800.0,13.291,13.291,13.2577,13.2577,103800.0
2011-07-21 10:40:00,19.88,19.91,19.85,19.86,180400.0,13.2577,13.2777,13.2377,13.2443,180400.0
2011-07-21 10:45:00,19.86,19.89,19.86,19.88,117800.0,13.2443,13.2643,13.2443,13.2577,117800.0
2011-07-21 10:50:00,19.88,19.97,19.88,19.95,117200.0,13.2577,13.3177,13.2577,13.3044,117200.0
2011-07-21 10:55:00,19.95,20.04,19.92,19.92,122400.0,13.3044,13.3644,13.2843,13.2843,122400.0
2011-07-21 11:00:00,19.93,19.95,19.92,19.93,42400.0,13.291,13.3044,13.2843,13.291,42400.0
2011-07-21 11:05:00,19.94,19.95,19.84,19.85,51200.0,13.2977,13.3044,13.231,13.2377,51200.0
2011-07-21 11:10:00,19.84,19.85,19.83,19.83,56400.0,13.231,13.2377,13.2243,13.2243,56400.0
2011-07-21 11:15:00,19.83,19.89,19.82,19.89,39400.0,13.2243,13.2643,13.2177,13.2643,39400.0
2011-07-21 11:20:00,19.89,19.91,19.86,19.88,110000.0,13.2643,13.2777,13.2443,13.2577,110000.0
2011-07-21 11:25:00,19.87,19.93,19.86,19.93,57600.0,13.251,13.291,13.2443,13.291,57600.0
2011-07-21 11:30:00,19.92,19.95,19.92,19.95,170200.0,13.2843,13.3044,13.2843,13.3044,170200.0
2011-07-21 11:35:00,19.96,19.98,19.92,19.98,220800.0,13.311,13.3244,13.2843,13.3244,220800.0
2011-07-21 11:40:00,19.98,20.0,19.93,19.94,160200.0,13.3244,13.3377,13.291,13.2977,160200.0
2011-07-21 11:45:00,19.93,19.98,19.93,19.98,102400.0,13.291,13.3244,13.291,13.3244,102400.0
2011-07-21 11:50:00,19.95,19.99,19.95,19.98,26200.0,13.3044,13.331,13.3044,13.3244,26200.0
2011-07-21 11:55:00,19.98,19.98,19.97,19.98,20400.0,13.3244,13.3244,13.3177,13.3244,20400.0
2011-07-21 12:00:00,19.97,20.0,19.97,19.99,59200.0,13.3177,13.3377,13.3177,13.331,59200.0
2011-07-21 12:05:00,19.98,20.0,19.95,19.95,44800.0,13.3244,13.3377,13.3044,13.3044,44800.0
2011-07-21 12:10:00,19.96,19.98,19.95,19.97,37800.0,13.311,13.3244,13.3044,13.3177,37800.0
2011-07-21 12:15:00,19.97,19.98,19.97,19.97,15800.0,13.3177,13.3244,13.3177,13.3177,15800.0
2011-07-21 12:20:00,19.97,19.98,19.97,19.97,28000.0,13.3177,13.3244,13.3177,13.3177,28000.0
2011-07-21 12:25:00,19.97,19.98,19.96,19.96,75000.0,13.3177,13.3244,13.311,13.311,75000.0
2011-07-21 12:30:00,19.96,19.96,19.94,19.94,88600.0,13.311,13.311,13.2977,13.2977,88600.0
2011-07-21 12:35:00,19.95,20.0,19.95,19.99,69000.0,13.3044,13.3377,13.3044,13.331,69000.0
2011-07-21 12:40:00,19.99,20.02,19.98,20.02,101200.0,13.331,13.351,13.3244,13.351,101200.0
2011-07-21 12:45:00,20.02,20.08,20.02,20.08,50400.0,13.351,13.391,13.351,13.391,50400.0
2011-07-21 12:50:00,20.07,20.1,20.01,20.09,85200.0,13.3844,13.4044,13.3444,13.3977,85200.0
2011-07-21 12:55:00,20.08,20.11,20.07,20.11,63000.0,13.391,13.4111,13.3844,13.4111,63000.0
2011-07-21 13:00:00,20.11,20.12,20.1,20.11,45600.0,13.4111,13.4177,13.4044,13.4111,45600.0
2011-07-21 13:05:00,20.1,20.11,20.04,20.05,65600.0,13.4044,13.4111,13.3644,13.371,65600.0
2011-07-21 13:10:00,20.05,20.09,20.03,20.08,61800.0,13.371,13.3977,13.3577,13.391,61800.0
2011-07-21 13:15:00,20.09,20.1,20.07,20.07,42600.0,13.3977,13.4044,13.3844,13.3844,42600.0
2011-07-21 13:20:00,20.08,20.08,20.03,20.03,65600.0,13.391,13.391,13.3577,13.3577,65600.0
2011-07-21 13:25:00,20.03,20.05,20.02,20.05,60800.0,13.3577,13.371,13.351,13.371,60800.0
2011-07-21 13:30:00,20.05,20.05,20.04,20.05,41000.0,13.371,13.371,13.3644,13.371,41000.0
2011-07-21 13:35:00,20.05,20.05,20.02,20.02,101800.0,13.371,13.371,13.351,13.351,101800.0
2011-07-21 13:40:00,20.02,20.03,20.0,20.01,45200.0,13.351,13.3577,13.3377,13.3444,45200.0
2011-07-21 13:45:00,20.0,20.01,19.98,20.0,45200.0,13.3377,13.3444,13.3244,13.3377,45200.0
2011-07-21 13:50:00,20.0,20.02,19.99,19.99,61400.0,13.3377,13.351,13.331,13.331,61400.0
2011-07-21 13:55:00,20.0,20.02,19.99,20.01,42400.0,13.3377,13.351,13.331,13.3444,42400.0
2011-07-21 14:00:00,20.01,20.02,20.0,20.0,54800.0,13.3444,13.351,13.3377,13.3377,54800.0
2011-07-21 14:05:00,20.0,20.0,20.0,20.0,41400.0,13.3377,13.3377,13.3377,13.3377,41400.0
2011-07-21 14:10:00,20.0,20.02,20.0,20.01,57000.0,13.3377,13.351,13.3377,13.3444,57000.0
2011-07-21 14:15:00,20.02,20.02,20.0,20.0,72200.0,13.351,13.351,13.3377,13.3377,72200.0
2011-07-21 14:20:00,20.0,20.0,20.0,20.0,171400.0,13.3377,13.3377,13.3377,13.3377,171400.0
2011-07-21 14:25:00,20.0,20.0,19.98,19.98,116800.0,13.3377,13.3377,13.3244,13.3244,116800.0
2011-07-21 14:30:00,19.98,19.98,19.98,19.98,41800.0,13.3244,13.3244,13.3244,13.3244,41800.0
2011-07-21 14:35:00,19.98,20.0,19.98,19.99,50000.0,13.3244,13.3377,13.3244,13.331,50000.0
2011-07-21 14:40:00,19.99,20.0,19.99,19.99,26000.0,13.331,13.3377,13.331,13.331,26000.0
2011-07-21 14:45:00,19.99,20.0,19.99,19.99,46800.0,13.331,13.3377,13.331,13.331,46800.0
2011-07-21 14:50:00,19.99,20.03,19.99,20.03,130000.0,13.331,13.3577,13.331,13.3577,130000.0
2011-07-21 14:55:00,20.02,20.04,20.02,20.02,142000.0,13.351,13.3644,13.351,13.351,142000.0
2011-07-21 15:00:00,20.02,20.03,20.0,20.01,54400.0,13.351,13.3577,13.3377,13.3444,54400.0
2011-07-21 15:05:00,20.0,20.02,20.0,20.0,92200.0,13.3377,13.351,13.3377,13.3377,92200.0
2011-07-21 15:10:00,20.0,20.01,19.99,19.99,70400.0,13.3377,13.3444,13.331,13.331,70400.0
2011-07-21 15:15:00,19.99,20.0,19.99,20.0,56600.0,13.331,13.3377,13.331,13.3377,56600.0
2011-07-21 15:20:00,20.0,20.01,20.0,20.0,105600.0,13.3377,13.3444,13.3377,13.3377,105600.0
2011-07-21 15:25:00,20.0,20.03,20.0,20.03,69000.0,13.3377,13.3577,13.3377,13.3577,69000.0
2011-07-21 15:30:00,20.02,20.02,20.0,20.0,117000.0,13.351,13.351,13.3377,13.3377,117000.0
2011-07-21 15:35:00,20.0,20.0,20.0,20.0,64200.0,13.3377,13.3377,13.3377,13.3377,64200.0
2011-07-21 15:40:00,20.0,20.04,20.0,20.03,89200.0,13.3377,13.3644,13.3377,13.3577,89200.0
2011-07-21 15:45:00,20.03,20.05,20.02,20.04,147800.0,13.3577,13.371,13.351,13.3644,147800.0
2011-07-21 15:50:00,20.04,20.07,20.04,20.07,115400.0,13.3644,13.3844,13.3644,13.3844,115400.0
2011-07-21 15:55:00,20.07,20.07,20.04,20.05,191600.0,13.3844,13.3844,13.3644,13.371,191600.0
2011-07-22 09:30:00,20.14,20.32,20.12,20.27,131000.0,13.4311,13.5511,13.4177,13.5178,131000.0
2011-07-22 09:35:00,20.27,20.27,20.1,20.1,50600.0,13.5178,13.5178,13.4044,13.4044,50600.0
2011-07-22 09:40:00,20.09,20.11,20.03,20.06,36400.0,13.3977,13.4111,13.3577,13.3777,36400.0
2011-07-22 09:45:00,20.06,20.06,19.96,20.02,160400.0,13.3777,13.3777,13.311,13.351,160400.0
2011-07-22 09:50:00,20.02,20.14,20.0,20.13,57400.0,13.351,13.4311,13.3377,13.4244,57400.0
2011-07-22 09:55:00,20.13,20.2,20.13,20.15,48600.0,13.4244,13.4711,13.4244,13.4377,48600.0
2011-07-22 10:00:00,20.16,20.18,20.09,20.1,39400.0,13.4444,13.4577,13.3977,13.4044,39400.0
2011-07-22 10:05:00,20.09,20.14,20.08,20.11,131400.0,13.3977,13.4311,13.391,13.4111,131400.0
2011-07-22 10:10:00,20.11,20.11,20.04,20.05,120000.0,13.4111,13.4111,13.3644,13.371,120000.0
2011-07-22 10:15:00,20.08,20.08,20.0,20.06,76000.0,13.391,13.391,13.3377,13.3777,76000.0
2011-07-22 10:20:00,20.06,20.07,20.03,20.04,33200.0,13.3777,13.3844,13.3577,13.3644,33200.0
2011-07-22 10:25:00,20.05,20.09,20.0,20.08,41800.0,13.371,13.3977,13.3377,13.391,41800.0
2011-07-22 10:30:00,20.08,20.09,20.0,20.02,49800.0,13.391,13.3977,13.3377,13.351,49800.0
2011-07-22 10:35:00,20.02,20.05,20.02,20.04,31600.0,13.351,13.371,13.351,13.3644,31600.0
2011-07-22 10:40:00,20.04,20.07,20.04,20.05,24600.0,13.3644,13.3844,13.3644,13.371,24600.0
2011-07-22 10:45:00,20.05,20.06,20.04,20.04,55800.0,13.371,13.3777,13.3644,13.3644,55800.0
2011-07-22 10:50:00,20.04,20.04,20.0,20.0,38800.0,13.3644,13.3644,13.3377,13.3377,38800.0
2011-07-22 10:55:00,20.0,20.01,20.0,20.01,47400.0,13.3377,13.3444,13.3377,13.3444,47400.0
2011-07-22 11:00:00,20.01,20.04,20.0,20.03,46400.0,13.3444,13.3644,13.3377,13.3577,46400.0
2011-07-22 11:05:00,20.03,20.04,20.0,20.04,136400.0,13.3577,13.3644,13.3377,13.3644,136400.0
2011-07-22 11:10:00,20.04,20.08,20.04,20.07,12200.0,13.3644,13.391,13.3644,13.3844,12200.0
2011-07-22 11:15:00,20.08,20.15,20.08,20.13,162000.0,13.391,13.4377,13.391,13.4244,162000.0
2011-07-22 11:20:00,20.13,20.13,20.08,20.08,25400.0,13.4244,13.4244,13.391,13.391,25400.0
2011-07-22 11:25:00,20.1,20.1,20.03,20.03,438000.0,13.4044,13.4044,13.3577,13.3577,438000.0
2011-07-22 11:30:00,20.05,20.09,20.02,20.07,430800.0,13.371,13.3977,13.351,13.3844,430800.0
2011-07-22 11:35:00,20.07,20.1,20.04,20.09,55200.0,13.3844,13.4044,13.3644,13.3977,55200.0
2011-07-22 11:40:00,20.09,20.1,20.06,20.09,108600.0,13.3977,13.4044,13.3777,13.3977,108600.0
2011-07-22 11:45:00,20.1,20.11,20.07,20.09,51800.0,13.4044,13.4111,13.3844,13.3977,51800.0
2011-07-22 11:50:00,20.09,20.12,20.09,20.11,88600.0,13.3977,13.4177,13.3977,13.4111,88600.0
2011-07-22 11:55:00,20.12,20.13,20.1,20.1,100200.0,13.4177,13.4244,13.4044,13.4044,100200.0
2011-07-22 12:00:00,20.1,20.11,20.08,20.09,22200.0,13.4044,13.4111,13.391,13.3977,22200.0
2011-07-22 12:05:00,20.08,20.09,20.06,20.07,189000.0,13.391,13.3977,13.3777,13.3844,189000.0
2011-07-22 12:10:00,20.08,20.1,20.08,20.09,15800.0,13.391,13.4044,13.391,13.3977,15800.0
2011-07-22 12:15:00,20.09,20.1,20.09,20.09,111000.0,13.3977,13.4044,13.3977,13.3977,111000.0
2011-07-22 12:20:00,20.1,20.11,20.1,20.11,8200.0,13.4044,13.4111,13.4044,13.4111,8200.0
2011-07-22 12:25:00,20.11,20.11,20.1,20.11,13800.0,13.4111,13.4111,13.4044,13.4111,13800.0
2011-07-22 12:30:00,20.1,20.11,20.08,20.11,29800.0,13.4044,13.4111,13.391,13.4111,29800.0
2011-07-22 12:35:00,20.11,20.11,20.09,20.09,71400.0,13.4111,13.4111,13.3977,13.3977,71400.0
2011-07-22 12:40:00,20.08,20.09,20.08,20.08,12800.0,13.391,13.3977,13.391,13.391,12800.0
2011-07-22 12:45:00,20.09,20.09,20.08,20.09,11200.0,13.3977,13.3977,13.391,13.3977,11200.0
2011-07-22 12:50:00,20.09,20.11,20.09,20.11,17600.0,13.3977,13.4111,13.3977,13.4111,17600.0
2011-07-22 12:55:00,20.11,20.11,20.1,20.11,33200.0,13.4111,13.4111,13.4044,13.4111,33200.0
2011-07-22 13:00:00,20.11,20.11,20.1,20.11,30000.0,13.4111,13.4111,13.4044,13.4111,30000.0
2011-07-22 13:05:00,20.11,20.11,20.1,20.11,66000.0,13.4111,13.4111,13.4044,13.4111,66000.0
2011-07-22 13:10:00,20.11,20.12,20.1,20.11,34200.0,13.4111,13.4177,13.4044,13.4111,34200.0
2011-07-22 13:15:00,20.12,20.15,20.11,20.15,23800.0,13.4177,13.4377,13.4111,13.4377,23800.0
2011-07-22 13:20:00,20.15,20.16,20.15,20.15,50600.0,13.4377,13.4444,13.4377,13.4377,50600.0
2011-07-22 13:25:00,20.16,20.21,20.15,20.21,39400.0,13.4444,13.4777,13.4377,13.4777,39400.0
2011-07-22 13:30:00,20.21,20.22,20.18,20.2,48400.0,13.4777,13.4844,13.4577,13.4711,48400.0
2011-07-22 13:35:00,20.2,20.21,20.17,20.2,27400.0,13.4711,13.4777,13.4511,13.4711,27400.0
2011-07-22 13:40:00,20.2,20.23,20.2,20.22,71200.0,13.4711,13.4911,13.4711,13.4844,71200.0
2011-07-22 13:45:00,20.22,20.24,20.21,20.23,36000.0,13.4844,13.4978,13.4777,13.4911,36000.0
2011-07-22 13:50:00,20.22,20.26,20.22,20.24,59800.0,13.4844,13.5111,13.4844,13.4978,59800.0
2011-07-22 13:55:00,20.24,20.29,20.24,20.29,74200.0,13.4978,13.5311,13.4978,13.5311,74200.0
2011-07-22 14:00:00,20.28,20.3,20.27,20.28,88600.0,13.5244,13.5378,13.5178,13.5244,88600.0
2011-07-22 14:05:00,20.28,20.28,20.26,20.26,44000.0,13.5244,13.5244,13.5111,13.5111,44000.0
2011-07-22 14:10:00,20.27,20.28,20.25,20.26,19200.0,13.5178,13.5244,13.5044,13.5111,19200.0
2011-07-22 14:15:00,20.25,20.25,20.25,20.25,16200.0,13.5044,13.5044,13.5044,13.5044,16200.0
2011-07-22 14:20:00,20.24,20.24,20.22,20.23,14200.0,13.4978,13.4978,13.4844,13.4911,14200.0
2011-07-22 14:25:00,20.22,20.22,20.2,20.21,34800.0,13.4844,13.4844,13.4711,13.4777,34800.0
2011-07-22 14:30:00,20.21,20.21,20.2,20.2,16000.0,13.4777,13.4777,13.4711,13.4711,16000.0
2011-07-22 14:35:00,20.21,20.23,20.2,20.21,51000.0,13.4777,13.4911,13.4711,13.4777,51000.0
2011-07-22 14:40:00,20.21,20.26,20.21,20.25,65000.0,13.4777,13.5111,13.4777,13.5044,65000.0
2011-07-22 14:45:00,20.24,20.28,20.24,20.27,56800.0,13.4978,13.5244,13.4978,13.5178,56800.0
2011-07-22 14:50:00,20.28,20.29,20.24,20.24,113600.0,13.5244,13.5311,13.4978,13.4978,113600.0
2011-07-22 14:55:00,20.24,20.28,20.24,20.27,49800.0,13.4978,13.5244,13.4978,13.5178,49800.0
2011-07-22 15:00:00,20.27,20.3,20.27,20.29,100000.0,13.5178,13.5378,13.5178,13.5311,100000.0
2011-07-22 15:05:00,20.29,20.31,20.27,20.28,55600.0,13.5311,13.5444,13.5178,13.5244,55600.0
2011-07-22 15:10:00,20.29,20.33,20.28,20.32,57600.0,13.5311,13.5578,13.5244,13.5511,57600.0
2011-07-22 15:15:00,20.32,20.38,20.32,20.36,117200.0,13.5511,13.5911,13.5511,13.5778,117200.0
2011-07-22 15:20:00,20.36,20.41,20.36,20.38,134000.0,13.5778,13.6111,13.5778,13.5911,134000.0
2011-07-22 15:25:00,20.38,20.38,20.33,20.33,63200.0,13.5911,13.5911,13.5578,13.5578,63200.0
2011-07-22 15:30:00,20.33,20.34,20.27,20.27,336200.0,13.5578,13.5644,13.5178,13.5178,336200.0
2011-07-22 15:35:00,20.27,20.28,20.24,20.27,123800.0,13.5178,13.5244,13.4978,13.5178,123800.0
2011-07-22 15:40:00,20.27,20.27,20.24,20.25,141600.0,13.5178,13.5178,13.4978,13.5044,141600.0
2011-07-22 15:45:00,20.25,20.33,20.25,20.33,190400.0,13.5044,13.5578,13.5044,13.5578,190400.0
2011-07-22 15:50:00,20.33,20.34,20.26,20.26,241800.0,13.5578,13.5644,13.5111,13.5111,241800.0
2011-07-22 15:55:00,20.25,20.3,20.25,20.3,305000.0,13.5044,13.5378,13.5044,13.5378,305000.0
2011-07-25 09:30:00,20.63,20.83,20.38,20.39,478800.0,13.7578,13.8912,13.5911,13.5978,478800.0
2011-07-25 09:35:00,20.4,20.64,20.39,20.49,208800.0,13.6045,13.7645,13.5978,13.6645,208800.0
2011-07-25 09:40:00,20.5,20.53,20.33,20.37,267400.0,13.6711,13.6911,13.5578,13.5844,267400.0
2011-07-25 09:45:00,20.36,20.48,20.34,20.47,137600.0,13.5778,13.6578,13.5644,13.6511,137600.0
2011-07-25 09:50:00,20.46,20.6,20.45,20.58,197600.0,13.6445,13.7378,13.6378,13.7245,197600.0
2011-07-25 09:55:00,20.58,20.62,20.49,20.58,137800.0,13.7245,13.7512,13.6645,13.7245,137800.0
2011-07-25 10:00:00,20.59,20.66,20.57,20.65,254800.0,13.7312,13.7778,13.7178,13.7712,254800.0
2011-07-25 10:05:00,20.64,20.8,20.58,20.77,351400.0,13.7645,13.8712,13.7245,13.8512,351400.0
2011-07-25 10:10:00,20.81,20.86,20.76,20.79,183200.0,13.8779,13.9112,13.8445,13.8645,183200.0
2011-07-25 10:15:00,20.79,20.85,20.78,20.81,115600.0,13.8645,13.9046,13.8579,13.8779,115600.0
2011-07-25 10:20:00,20.81,20.95,20.79,20.93,140200.0,13.8779,13.9712,13.8645,13.9579,140200.0
2011-07-25 10:25:00,20.93,21.0,20.89,20.9,130000.0,13.9579,14.0046,13.9312,13.9379,130000.0
2011-07-25 10:30:00,20.89,20.95,20.88,20.93,196200.0,13.9312,13.9712,13.9246,13.9579,196200.0
2011-07-25 10:35:00,20.93,20.93,20.73,20.79,217800.0,13.9579,13.9579,13.8245,13.8645,217800.0
2011-07-25 10:40:00,20.81,20.81,20.72,20.73,142600.0,13.8779,13.8779,13.8179,13.8245,142600.0
2011-07-25 10:45:00,20.73,20.73,20.64,20.64,126000.0,13.8245,13.8245,13.7645,13.7645,126000.0
2011-07-25 10:50:00,20.64,20.67,20.61,20.65,179600.0,13.7645,13.7845,13.7445,13.7712,179600.0
2011-07-25 10:55:00,20.65,20.68,20.63,20.65,117200.0,13.7712,13.7912,13.7578,13.7712,117200.0
2011-07-25 11:00:00,20.65,20.66,20.61,20.61,129200.0,13.7712,13.7778,13.7445,13.7445,129200.0
2011-07-25 11:05:00,20.61,20.64,20.61,20.63,51800.0,13.7445,13.7645,13.7445,13.7578,51800.0
2011-07-25 11:10:00,20.63,20.65,20.61,20.61,66600.0,13.7578,13.7712,13.7445,13.7445,66600.0
2011-07-25 11:15:00,20.61,20.66,20.61,20.65,52200.0,13.7445,13.7778,13.7445,13.7712,52200.0
2011-07-25 11:20:00,20.66,20.67,20.64,20.65,48800.0,13.7778,13.7845,13.7645,13.7712,48800.0
2011-07-25 11:25:00,20.65,20.66,20.63,20.64,50000.0,13.7712,13.7778,13.7578,13.7645,50000.0
2011-07-25 11:30:00,20.63,20.64,20.61,20.61,50400.0,13.7578,13.7645,13.7445,13.7445,50400.0
2011-07-25 11:35:00,20.61,20.65,20.61,20.63,59400.0,13.7445,13.7712,13.7445,13.7578,59400.0
2011-07-25 11:40:00,20.62,20.69,20.62,20.69,75600.0,13.7512,13.7978,13.7512,13.7978,75600.0
2011-07-25 11:45:00,20.69,20.7,20.67,20.68,50200.0,13.7978,13.8045,13.7845,13.7912,50200.0
2011-07-25 11:50:00,20.68,20.8,20.68,20.77,111000.0,13.7912,13.8712,13.7912,13.8512,111000.0
2011-07-25 11:55:00,20.76,20.78,20.73,20.75,63600.0,13.8445,13.8579,13.8245,13.8379,63600.0
2011-07-25 12:00:00,20.75,20.79,20.75,20.77,62200.0,13.8379,13.8645,13.8379,13.8512,62200.0
2011-07-25 12:05:00,20.76,20.79,20.76,20.79,16200.0,13.8445,13.8645,13.8445,13.8645,16200.0
2011-07-25 12:10:00,20.78,20.82,20.78,20.82,134800.0,13.8579,13.8845,13.8579,13.8845,134800.0
2011-07-25 12:15:00,20.82,20.89,20.82,20.89,33400.0,13.8845,13.9312,13.8845,13.9312,33400.0
2011-07-25 12:20:00,20.89,20.97,20.88,20.96,83000.0,13.9312,13.9846,13.9246,13.9779,83000.0
2011-07-25 12:25:00,20.96,21.06,20.96,21.04,142800.0,13.9779,14.0446,13.9779,14.0313,142800.0
2011-07-25 12:30:00,21.04,21.06,20.99,20.99,111000.0,14.0313,14.0446,13.9979,13.9979,111000.0
2011-07-25 12:35:00,21.0,21.02,20.93,20.95,149600.0,14.0046,14.0179,13.9579,13.9712,149600.0
2011-07-25 12:40:00,20.95,20.96,20.89,20.91,176600.0,13.9712,13.9779,13.9312,13.9446,176600.0
2011-07-25 12:45:00,20.91,20.91,20.82,20.83,112400.0,13.9446,13.9446,13.8845,13.8912,112400.0
2011-07-25 12:50:00,20.83,20.91,20.82,20.84,106000.0,13.8912,13.9446,13.8845,13.8979,106000.0
2011-07-25 12:55:00,20.84,20.91,20.84,20.91,57400.0,13.8979,13.9446,13.8979,13.9446,57400.0
2011-07-25 13:00:00,20.91,20.93,20.87,20.89,64000.0,13.9446,13.9579,13.9179,13.9312,64000.0
2011-07-25 13:05:00,20.88,20.89,20.86,20.89,45000.0,13.9246,13.9312,13.9112,13.9312,45000.0
2011-07-25 13:10:00,20.89,20.95,20.88,20.94,56000.0,13.9312,13.9712,13.9246,13.9646,56000.0
2011-07-25 13:15:00,20.94,20.96,20.9,20.92,64200.0,13.9646,13.9779,13.9379,13.9512,64200.0
2011-07-25 13:20:00,20.92,20.95,20.92,20.93,29800.0,13.9512,13.9712,13.9512,13.9579,29800.0
2011-07-25 13:25:00,20.93,20.93,20.91,20.91,30000.0,13.9579,13.9579,13.9446,13.9446,30000.0
2011-07-25 13:30:00,20.91,20.92,20.91,20.91,21000.0,13.9446,13.9512,13.9446,13.9446,21000.0
2011-07-25 13:35:00,20.91,20.91,20.9,20.91,24000.0,13.9446,13.9446,13.9379,13.9446,24000.0
2011-07-25 13:40:00,20.9,20.93,20.9,20.93,27600.0,13.9379,13.9579,13.9379,13.9579,27600.0
2011-07-25 13:45:00,20.93,20.95,20.93,20.93,21600.0,13.9579,13.9712,13.9579,13.9579,21600.0
2011-07-25 13:50:00,20.93,20.94,20.93,20.93,14200.0,13.9579,13.9646,13.9579,13.9579,14200.0
2011-07-25 13:55:00,20.93,20.93,20.9,20.91,15000.0,13.9579,13.9579,13.9379,13.9446,15000.0
2011-07-25 14:00:00,20.9,20.92,20.9,20.9,24200.0,13.9379,13.9512,13.9379,13.9379,24200.0
2011-07-25 14:05:00,20.9,20.91,20.9,20.9,21600.0,13.9379,13.9446,13.9379,13.9379,21600.0
2011-07-25 14:10:00,20.9,20.93,20.9,20.93,38600.0,13.9379,13.9579,13.9379,13.9579,38600.0
2011-07-25 14:15:00,20.93,20.93,20.91,20.92,30000.0,13.9579,13.9579,13.9446,13.9512,30000.0
2011-07-25 14:20:00,20.92,20.93,20.91,20.91,29200.0,13.9512,13.9579,13.9446,13.9446,29200.0
2011-07-25 14:25:00,20.91,20.92,20.9,20.9,99600.0,13.9446,13.9512,13.9379,13.9379,99600.0
2011-07-25 14:30:00,20.9,20.91,20.86,20.86,112800.0,13.9379,13.9446,13.9112,13.9112,112800.0
2011-07-25 14:35:00,20.86,20.9,20.86,20.88,97600.0,13.9112,13.9379,13.9112,13.9246,97600.0
2011-07-25 14:40:00,20.87,20.88,20.84,20.85,63000.0,13.9179,13.9246,13.8979,13.9046,63000.0
2011-07-25 14:45:00,20.84,20.85,20.78,20.79,76200.0,13.8979,13.9046,13.8579,13.8645,76200.0
2011-07-25 14:50:00,20.78,20.81,20.77,20.8,36000.0,13.8579,13.8779,13.8512,13.8712,36000.0
2011-07-25 14:55:00,20.8,20.8,20.78,20.78,25400.0,13.8712,13.8712,13.8579,13.8579,25400.0
2011-07-25 15:00:00,20.79,20.79,20.68,20.68,94400.0,13.8645,13.8645,13.7912,13.7912,94400.0
2011-07-25 15:05:00,20.68,20.69,20.63,20.68,131400.0,13.7912,13.7978,13.7578,13.7912,131400.0
2011-07-25 15:10:00,20.68,20.73,20.68,20.68,66600.0,13.7912,13.8245,13.7912,13.7912,66600.0
2011-07-25 15:15:00,20.68,20.71,20.68,20.69,71000.0,13.7912,13.8112,13.7912,13.7978,71000.0
2011-07-25 15:20:00,20.69,20.7,20.68,20.7,48400.0,13.7978,13.8045,13.7912,13.8045,48400.0
2011-07-25 15:25:00,20.7,20.7,20.68,20.7,116200.0,13.8045,13.8045,13.7912,13.8045,116200.0
2011-07-25 15:30:00,20.69,20.77,20.69,20.74,137400.0,13.7978,13.8512,13.7978,13.8312,137400.0
2011-07-25 15:35:00,20.74,20.75,20.71,20.71,152600.0,13.8312,13.8379,13.8112,13.8112,152600.0
2011-07-25 15:40:00,20.71,20.72,20.66,20.67,336400.0,13.8112,13.8179,13.7778,13.7845,336400.0
2011-07-25 15:45:00,20.67,20.68,20.6,20.62,227400.0,13.7845,13.7912,13.7378,13.7512,227400.0
2011-07-25 15:50:00,20.63,20.67,20.63,20.65,112000.0,13.7578,13.7845,13.7578,13.7712,112000.0
2011-07-25 15:55:00,20.65,20.68,20.65,20.68,226600.0,13.7712,13.7912,13.7712,13.7912,226600.0
2011-07-26 09:30:00,20.7,20.75,20.65,20.68,259800.0,13.8045,13.8379,13.7712,13.7912,259800.0
2011-07-26 09:35:00,20.67,20.69,20.64,20.69,159200.0,13.7845,13.7978,13.7645,13.7978,159200.0
2011-07-26 09:40:00,20.71,20.76,20.7,20.7,333400.0,13.8112,13.8445,13.8045,13.8045,333400.0
2011-07-26 09:45:00,20.7,20.74,20.7,20.74,25800.0,13.8045,13.8312,13.8045,13.8312,25800.0
2011-07-26 09:50:00,20.73,20.77,20.71,20.75,89000.0,13.8245,13.8512,13.8112,13.8379,89000.0
2011-07-26 09:55:00,20.74,20.75,20.66,20.7,343200.0,13.8312,13.8379,13.7778,13.8045,343200.0
2011-07-26 10:00:00,20.7,20.73,20.7,20.71,87600.0,13.8045,13.8245,13.8045,13.8112,87600.0
2011-07-26 10:05:00,20.72,20.78,20.71,20.78,60800.0,13.8179,13.8579,13.8112,13.8579,60800.0
2011-07-26 10:10:00,20.78,20.82,20.74,20.75,155600.0,13.8579,13.8845,13.8312,13.8379,155600.0
2011-07-26 10:15:00,20.75,20.84,20.75,20.8,103200.0,13.8379,13.8979,13.8379,13.8712,103200.0
2011-07-26 10:20:00,20.8,20.8,20.75,20.75,65200.0,13.8712,13.8712,13.8379,13.8379,65200.0
2011-07-26 10:25:00,20.75,20.83,20.75,20.8,163000.0,13.8379,13.8912,13.8379,13.8712,163000.0
2011-07-26 10:30:00,20.8,20.8,20.77,20.77,58200.0,13.8712,13.8712,13.8512,13.8512,58200.0
2011-07-26 10:35:00,20.77,20.8,20.74,20.77,91200.0,13.8512,13.8712,13.8312,13.8512,91200.0
2011-07-26 10:40:00,20.77,20.79,20.75,20.77,77000.0,13.8512,13.8645,13.8379,13.8512,77000.0
2011-07-26 10:45:00,20.78,20.78,20.75,20.75,46200.0,13.8579,13.8579,13.8379,13.8379,46200.0
2011-07-26 10:50:00,20.75,20.76,20.7,20.74,58800.0,13.8379,13.8445,13.8045,13.8312,58800.0
2011-07-26 10:55:00,20.73,20.78,20.72,20.75,130400.0,13.8245,13.8579,13.8179,13.8379,130400.0
2011-07-26 11:00:00,20.76,20.82,20.75,20.82,53600.0,13.8445,13.8845,13.8379,13.8845,53600.0
2011-07-26 11:05:00,20.82,21.03,20.82,21.03,137200.0,13.8845,14.0246,13.8845,14.0246,137200.0
2011-07-26 11:10:00,21.04,21.25,21.04,21.07,207200.0,14.0313,14.1713,14.0313,14.0513,207200.0
2011-07-26 11:15:00,21.06,21.42,21.05,21.22,342400.0,14.0446,14.2847,14.0379,14.1513,342400.0
2011-07-26 11:20:00,21.21,21.25,21.16,21.16,159000.0,14.1446,14.1713,14.1113,14.1113,159000.0
2011-07-26 11:25:00,21.18,21.25,21.15,21.25,73600.0,14.1246,14.1713,14.1046,14.1713,73600.0
2011-07-26 11:30:00,21.23,21.25,21.19,21.21,166800.0,14.158,14.1713,14.1313,14.1446,166800.0
2011-07-26 11:35:00,21.22,21.25,21.22,21.25,95800.0,14.1513,14.1713,14.1513,14.1713,95800.0
2011-07-26 11:40:00,21.25,21.49,21.25,21.42,266600.0,14.1713,14.3314,14.1713,14.2847,266600.0
2011-07-26 11:45:00,21.42,21.44,21.28,21.28,168200.0,14.2847,14.298,14.1913,14.1913,168200.0
2011-07-26 11:50:00,21.28,21.38,21.27,21.32,138400.0,14.1913,14.258,14.1846,14.218,138400.0
2011-07-26 11:55:00,21.32,21.35,21.3,21.32,111800.0,14.218,14.238,14.2046,14.218,111800.0
2011-07-26 12:00:00,21.32,21.4,21.31,21.39,98000.0,14.218,14.2713,14.2113,14.2647,98000.0
2011-07-26 12:05:00,21.39,21.61,21.39,21.59,123000.0,14.2647,14.4114,14.2647,14.398,123000.0
2011-07-26 12:10:00,21.6,21.86,21.6,21.78,241800.0,14.4047,14.5781,14.4047,14.5248,241800.0
2011-07-26 12:15:00,21.77,21.79,21.61,21.7,235400.0,14.5181,14.5314,14.4114,14.4714,235400.0
2011-07-26 12:20:00,21.7,21.7,21.6,21.62,129800.0,14.4714,14.4714,14.4047,14.4181,129800.0
2011-07-26 12:25:00,21.63,21.65,21.6,21.62,87800.0,14.4247,14.4381,14.4047,14.4181,87800.0
2011-07-26 12:30:00,21.63,21.68,21.61,21.61,173800.0,14.4247,14.4581,14.4114,14.4114,173800.0
2011-07-26 12:35:00,21.61,21.65,21.49,21.49,359400.0,14.4114,14.4381,14.3314,14.3314,359400.0
2011-07-26 12:40:00,21.49,21.52,21.44,21.49,125600.0,14.3314,14.3514,14.298,14.3314,125600.0
2011-07-26 12:45:00,21.49,21.54,21.48,21.54,101000.0,14.3314,14.3647,14.3247,14.3647,101000.0
2011-07-26 12:50:00,21.53,21.56,21.46,21.49,88200.0,14.358,14.378,14.3113,14.3314,88200.0
2011-07-26 12:55:00,21.5,21.56,21.5,21.55,80600.0,14.338,14.378,14.338,14.3714,80600.0
2011-07-26 13:00:00,21.55,21.59,21.55,21.58,66200.0,14.3714,14.398,14.3714,14.3914,66200.0
2011-07-26 13:05:00,21.58,21.59,21.55,21.59,67400.0,14.3914,14.398,14.3714,14.398,67400.0
2011-07-26 13:10:00,21.57,21.62,21.57,21.61,59400.0,14.3847,14.4181,14.3847,14.4114,59400.0
2011-07-26 13:15:00,21.62,21.62,21.55,21.58,75400.0,14.4181,14.4181,14.3714,14.3914,75400.0
2011-07-26 13:20:00,21.58,21.59,21.5,21.51,83600.0,14.3914,14.398,14.338,14.3447,83600.0
2011-07-26 13:25:00,21.52,21.54,21.48,21.49,111000.0,14.3514,14.3647,14.3247,14.3314,111000.0
2011-07-26 13:30:00,21.49,21.54,21.49,21.52,84000.0,14.3314,14.3647,14.3314,14.3514,84000.0
2011-07-26 13:35:00,21.52,21.52,21.49,21.5,241000.0,14.3514,14.3514,14.3314,14.338,241000.0
2011-07-26 13:40:00,21.5,21.53,21.5,21.5,81800.0,14.338,14.358,14.338,14.338,81800.0
2011-07-26 13:45:00,21.5,21.55,21.5,21.55,99200.0,14.338,14.3714,14.338,14.3714,99200.0
2011-07-26 13:50:00,21.55,21.55,21.54,21.55,97400.0,14.3714,14.3714,14.3647,14.3714,97400.0
2011-07-26 13:55:00,21.53,21.55,21.53,21.55,134000.0,14.358,14.3714,14.358,14.3714,134000.0
2011-07-26 14:00:00,21.54,21.59,21.54,21.58,184400.0,14.3647,14.398,14.3647,14.3914,184400.0
2011-07-26 14:05:00,21.58,21.59,21.56,21.59,98400.0,14.3914,14.398,14.378,14.398,98400.0
2011-07-26 14:10:00,21.59,21.63,21.58,21.62,71200.0,14.398,14.4247,14.3914,14.4181,71200.0
2011-07-26 14:15:00,21.62,21.65,21.62,21.63,64600.0,14.4181,14.4381,14.4181,14.4247,64600.0
2011-07-26 14:20:00,21.63,21.65,21.62,21.63,77000.0,14.4247,14.4381,14.4181,14.4247,77000.0
2011-07-26 14:25:00,21.63,21.63,21.63,21.63,65400.0,14.4247,14.4247,14.4247,14.4247,65400.0
2011-07-26 14:30:00,21.63,21.65,21.61,21.64,111000.0,14.4247,14.4381,14.4114,14.4314,111000.0
2011-07-26 14:35:00,21.64,21.7,21.64,21.68,162800.0,14.4314,14.4714,14.4314,14.4581,162800.0
2011-07-26 14:40:00,21.68,21.71,21.65,21.66,108800.0,14.4581,14.4781,14.4381,14.4447,108800.0
2011-07-26 14:45:00,21.67,21.83,21.66,21.75,181800.0,14.4514,14.5581,14.4447,14.5047,181800.0
2011-07-26 14:50:00,21.75,21.85,21.71,21.76,128400.0,14.5047,14.5714,14.4781,14.5114,128400.0
2011-07-26 14:55:00,21.75,21.77,21.68,21.68,118200.0,14.5047,14.5181,14.4581,14.4581,118200.0
2011-07-26 15:00:00,21.68,21.71,21.65,21.65,137000.0,14.4581,14.4781,14.4381,14.4381,137000.0
2011-07-26 15:05:00,21.66,21.66,21.61,21.65,103200.0,14.4447,14.4447,14.4114,14.4381,103200.0
2011-07-26 15:10:00,21.65,21.65,21.61,21.61,87000.0,14.4381,14.4381,14.4114,14.4114,87000.0
2011-07-26 15:15:00,21.61,21.61,21.57,21.58,91600.0,14.4114,14.4114,14.3847,14.3914,91600.0
2011-07-26 15:20:00,21.58,21.61,21.58,21.6,82200.0,14.3914,14.4114,14.3914,14.4047,82200.0
2011-07-26 15:25:00,21.6,21.6,21.55,21.56,146000.0,14.4047,14.4047,14.3714,14.378,146000.0
2011-07-26 15:30:00,21.56,21.57,21.43,21.47,274000.0,14.378,14.3847,14.2913,14.318,274000.0
2011-07-26 15:35:00,21.47,21.55,21.43,21.54,203600.0,14.318,14.3714,14.2913,14.3647,203600.0
2011-07-26 15:40:00,21.54,21.54,21.5,21.52,102000.0,14.3647,14.3647,14.338,14.3514,102000.0
2011-07-26 15:45:00,21.52,21.55,21.48,21.48,388600.0,14.3514,14.3714,14.3247,14.3247,388600.0
2011-07-26 15:50:00,21.48,21.56,21.48,21.56,423200.0,14.3247,14.378,14.3247,14.378,423200.0
2011-07-26 15:55:00,21.56,21.56,21.51,21.53,319400.0,14.378,14.378,14.3447,14.358,319400.0
2011-07-27 09:30:00,21.51,21.64,21.13,21.17,417200.0,14.3447,14.4314,14.0913,14.118,417200.0
2011-07-27 09:35:00,21.13,21.35,21.13,21.35,74200.0,14.0913,14.238,14.0913,14.238,74200.0
2011-07-27 09:40:00,21.32,21.43,21.22,21.4,56000.0,14.218,14.2913,14.1513,14.2713,56000.0
2011-07-27 09:45:00,21.39,21.43,21.36,21.38,93800.0,14.2647,14.2913,14.2447,14.258,93800.0
2011-07-27 09:50:00,21.39,21.45,21.37,21.45,46000.0,14.2647,14.3047,14.2513,14.3047,46000.0
2011-07-27 09:55:00,21.41,21.5,21.39,21.49,154400.0,14.278,14.338,14.2647,14.3314,154400.0
2011-07-27 10:00:00,21.47,21.63,21.47,21.6,100400.0,14.318,14.4247,14.318,14.4047,100400.0
2011-07-27 10:05:00,21.61,21.65,21.41,21.42,72000.0,14.4114,14.4381,14.278,14.2847,72000.0
2011-07-27 10:10:00,21.42,21.5,21.41,21.48,102800.0,14.2847,14.338,14.278,14.3247,102800.0
2011-07-27 10:15:00,21.47,21.53,21.42,21.42,94200.0,14.318,14.358,14.2847,14.2847,94200.0
2011-07-27 10:20:00,21.42,21.46,21.42,21.44,62000.0,14.2847,14.3113,14.2847,14.298,62000.0
2011-07-27 10:25:00,21.44,21.45,21.36,21.36,72800.0,14.298,14.3047,14.2447,14.2447,72800.0
2011-07-27 10:30:00,21.34,21.35,21.27,21.33,193000.0,14.2313,14.238,14.1846,14.2247,193000.0
2011-07-27 10:35:00,21.34,21.36,21.25,21.27,503600.0,14.2313,14.2447,14.1713,14.1846,503600.0
2011-07-27 10:40:00,21.27,21.28,21.18,21.18,143200.0,14.1846,14.1913,14.1246,14.1246,143200.0
2011-07-27 10:45:00,21.18,21.22,21.12,21.21,122200.0,14.1246,14.1513,14.0846,14.1446,122200.0
2011-07-27 10:50:00,21.21,21.25,21.17,21.24,68600.0,14.1446,14.1713,14.118,14.1646,68600.0
2011-07-27 10:55:00,21.24,21.24,21.17,21.22,162000.0,14.1646,14.1646,14.118,14.1513,162000.0
2011-07-27 11:00:00,21.21,21.25,21.18,21.22,153200.0,14.1446,14.1713,14.1246,14.1513,153200.0
2011-07-27 11:05:00,21.22,21.23,21.2,21.2,187000.0,14.1513,14.158,14.138,14.138,187000.0
2011-07-27 11:10:00,21.2,21.24,21.18,21.18,48400.0,14.138,14.1646,14.1246,14.1246,48400.0
2011-07-27 11:15:00,21.18,21.25,21.18,21.22,101200.0,14.1246,14.1713,14.1246,14.1513,101200.0
2011-07-27 11:20:00,21.22,21.27,21.22,21.22,87400.0,14.1513,14.1846,14.1513,14.1513,87400.0
2011-07-27 11:25:00,21.21,21.25,21.2,21.24,173400.0,14.1446,14.1713,14.138,14.1646,173400.0
2011-07-27 11:30:00,21.24,21.3,21.24,21.27,139800.0,14.1646,14.2046,14.1646,14.1846,139800.0
2011-07-27 11:35:00,21.27,21.28,21.2,21.2,117600.0,14.1846,14.1913,14.138,14.138,117600.0
2011-07-27 11:40:00,21.2,21.23,21.2,21.21,30400.0,14.138,14.158,14.138,14.1446,30400.0
2011-07-27 11:45:00,21.21,21.25,21.21,21.23,39600.0,14.1446,14.1713,14.1446,14.158,39600.0
2011-07-27 11:50:00,21.22,21.23,21.2,21.21,25800.0,14.1513,14.158,14.138,14.1446,25800.0
2011-07-27 11:55:00,21.2,21.22,21.2,21.22,22200.0,14.138,14.1513,14.138,14.1513,22200.0
2011-07-27 12:00:00,21.21,21.27,21.2,21.24,85200.0,14.1446,14.1846,14.138,14.1646,85200.0
2011-07-27 12:05:00,21.24,21.24,21.21,21.21,14200.0,14.1646,14.1646,14.1446,14.1446,14200.0
2011-07-27 12:10:00,21.21,21.25,21.21,21.25,21200.0,14.1446,14.1713,14.1446,14.1713,21200.0
2011-07-27 12:15:00,21.25,21.32,21.25,21.3,62600.0,14.1713,14.218,14.1713,14.2046,62600.0
2011-07-27 12:20:00,21.29,21.32,21.29,21.3,25000.0,14.198,14.218,14.198,14.2046,25000.0
2011-07-27 12:25:00,21.3,21.32,21.29,21.32,21400.0,14.2046,14.218,14.198,14.218,21400.0
2011-07-27 12:30:00,21.32,21.33,21.26,21.26,33400.0,14.218,14.2247,14.178,14.178,33400.0
2011-07-27 12:35:00,21.25,21.28,21.24,21.24,14600.0,14.1713,14.1913,14.1646,14.1646,14600.0
2011-07-27 12:40:00,21.24,21.25,21.22,21.24,61400.0,14.1646,14.1713,14.1513,14.1646,61400.0
2011-07-27 12:45:00,21.24,21.24,21.2,21.2,49000.0,14.1646,14.1646,14.138,14.138,49000.0
2011-07-27 12:50:00,21.2,21.21,21.16,21.17,201200.0,14.138,14.1446,14.1113,14.118,201200.0
2011-07-27 12:55:00,21.17,21.21,21.14,21.18,90800.0,14.118,14.1446,14.0979,14.1246,90800.0
2011-07-27 13:00:00,21.18,21.19,21.11,21.12,32200.0,14.1246,14.1313,14.0779,14.0846,32200.0
2011-07-27 13:05:00,21.12,21.13,21.11,21.13,19600.0,14.0846,14.0913,14.0779,14.0913,19600.0
2011-07-27 13:10:00,21.13,21.15,21.13,21.15,24800.0,14.0913,14.1046,14.0913,14.1046,24800.0
2011-07-27 13:15:00,21.15,21.15,21.11,21.11,29600.0,14.1046,14.1046,14.0779,14.0779,29600.0
2011-07-27 13:20:00,21.11,21.11,21.11,21.11,26400.0,14.0779,14.0779,14.0779,14.0779,26400.0
2011-07-27 13:25:00,21.11,21.16,21.11,21.14,34800.0,14.0779,14.1113,14.0779,14.0979,34800.0
2011-07-27 13:30:00,21.13,21.14,21.11,21.13,46200.0,14.0913,14.0979,14.0779,14.0913,46200.0
2011-07-27 13:35:00,21.13,21.13,21.11,21.11,40200.0,14.0913,14.0913,14.0779,14.0779,40200.0
2011-07-27 13:40:00,21.11,21.14,21.11,21.14,49000.0,14.0779,14.0979,14.0779,14.0979,49000.0
2011-07-27 13:45:00,21.14,21.17,21.1,21.1,71200.0,14.0979,14.118,14.0713,14.0713,71200.0
2011-07-27 13:50:00,21.1,21.13,21.1,21.11,13400.0,14.0713,14.0913,14.0713,14.0779,13400.0
2011-07-27 13:55:00,21.11,21.11,21.07,21.1,93400.0,14.0779,14.0779,14.0513,14.0713,93400.0
2011-07-27 14:00:00,21.09,21.11,21.09,21.11,82800.0,14.0646,14.0779,14.0646,14.0779,82800.0
2011-07-27 14:05:00,21.11,21.11,21.1,21.1,23000.0,14.0779,14.0779,14.0713,14.0713,23000.0
2011-07-27 14:10:00,21.11,21.14,21.11,21.13,24800.0,14.0779,14.0979,14.0779,14.0913,24800.0
2011-07-27 14:15:00,21.13,21.13,21.1,21.1,13800.0,14.0913,14.0913,14.0713,14.0713,13800.0
2011-07-27 14:20:00,21.1,21.11,21.1,21.1,23600.0,14.0713,14.0779,14.0713,14.0713,23600.0
2011-07-27 14:25:00,21.1,21.11,21.09,21.1,50600.0,14.0713,14.0779,14.0646,14.0713,50600.0
2011-07-27 14:30:00,21.1,21.11,21.03,21.06,172400.0,14.0713,14.0779,14.0246,14.0446,172400.0
2011-07-27 14:35:00,21.07,21.07,20.99,20.99,145000.0,14.0513,14.0513,13.9979,13.9979,145000.0
2011-07-27 14:40:00,20.99,21.04,20.99,21.0,92800.0,13.9979,14.0313,13.9979,14.0046,92800.0
2011-07-27 14:45:00,21.0,21.02,20.99,21.02,47000.0,14.0046,14.0179,13.9979,14.0179,47000.0
2011-07-27 14:50:00,21.02,21.03,21.0,21.0,50000.0,14.0179,14.0246,14.0046,14.0046,50000.0
2011-07-27 14:55:00,21.0,21.0,20.99,21.0,47800.0,14.0046,14.0046,13.9979,14.0046,47800.0
2011-07-27 15:00:00,21.0,21.03,21.0,21.03,24800.0,14.0046,14.0246,14.0046,14.0246,24800.0
2011-07-27 15:05:00,21.03,21.04,21.02,21.04,46400.0,14.0246,14.0313,14.0179,14.0313,46400.0
2011-07-27 15:10:00,21.03,21.04,21.03,21.04,32600.0,14.0246,14.0313,14.0246,14.0313,32600.0
2011-07-27 15:15:00,21.04,21.04,21.02,21.04,48000.0,14.0313,14.0313,14.0179,14.0313,48000.0
2011-07-27 15:20:00,21.04,21.05,21.04,21.05,38400.0,14.0313,14.0379,14.0313,14.0379,38400.0
2011-07-27 15:25:00,21.05,21.1,21.05,21.1,49000.0,14.0379,14.0713,14.0379,14.0713,49000.0
2011-07-27 15:30:00,21.1,21.12,21.09,21.11,84400.0,14.0713,14.0846,14.0646,14.0779,84400.0
2011-07-27 15:35:00,21.11,21.11,21.08,21.1,69000.0,14.0779,14.0779,14.0579,14.0713,69000.0
2011-07-27 15:40:00,21.1,21.1,21.09,21.09,78600.0,14.0713,14.0713,14.0646,14.0646,78600.0
2011-07-27 15:45:00,21.09,21.09,21.03,21.05,130800.0,14.0646,14.0646,14.0246,14.0379,130800.0
2011-07-27 15:50:00,21.05,21.11,21.05,21.11,131600.0,14.0379,14.0779,14.0379,14.0779,131600.0
2011-07-27 15:55:00,21.11,21.13,21.05,21.05,260400.0,14.0779,14.0913,14.0379,14.0379,260400.0
2011-07-28 09:30:00,21.22,21.22,21.1,21.14,93800.0,14.1513,14.1513,14.0713,14.0979,93800.0
2011-07-28 09:35:00,21.14,21.15,21.11,21.15,13400.0,14.0979,14.1046,14.0779,14.1046,13400.0
2011-07-28 09:40:00,21.16,21.22,21.16,21.22,20200.0,14.1113,14.1513,14.1113,14.1513,20200.0
2011-07-28 09:45:00,21.21,21.21,21.14,21.18,43800.0,14.1446,14.1446,14.0979,14.1246,43800.0
2011-07-28 09:50:00,21.18,21.2,21.15,21.16,44600.0,14.1246,14.138,14.1046,14.1113,44600.0
2011-07-28 09:55:00,21.17,21.17,21.1,21.15,68600.0,14.118,14.118,14.0713,14.1046,68600.0
2011-07-28 10:00:00,21.14,21.16,21.1,21.11,77600.0,14.0979,14.1113,14.0713,14.0779,77600.0
2011-07-28 10:05:00,21.11,21.19,21.1,21.15,50200.0,14.0779,14.1313,14.0713,14.1046,50200.0
2011-07-28 10:10:00,21.15,21.18,21.15,21.17,37400.0,14.1046,14.1246,14.1046,14.118,37400.0
2011-07-28 10:15:00,21.17,21.17,21.16,21.17,24800.0,14.118,14.118,14.1113,14.118,24800.0
2011-07-28 10:20:00,21.16,21.17,21.14,21.14,34600.0,14.1113,14.118,14.0979,14.0979,34600.0
2011-07-28 10:25:00,21.16,21.16,21.14,21.14,16600.0,14.1113,14.1113,14.0979,14.0979,16600.0
2011-07-28 10:30:00,21.14,21.18,21.13,21.17,51000.0,14.0979,14.1246,14.0913,14.118,51000.0
2011-07-28 10:35:00,21.16,21.17,21.1,21.11,64400.0,14.1113,14.118,14.0713,14.0779,64400.0
2011-07-28 10:40:00,21.11,21.14,21.11,21.12,87400.0,14.0779,14.0979,14.0779,14.0846,87400.0
2011-07-28 10:45:00,21.11,21.14,21.11,21.14,26000.0,14.0779,14.0979,14.0779,14.0979,26000.0
2011-07-28 10:50:00,21.16,21.16,21.13,21.15,25600.0,14.1113,14.1113,14.0913,14.1046,25600.0
2011-07-28 10:55:00,21.15,21.15,21.14,21.15,20600.0,14.1046,14.1046,14.0979,14.1046,20600.0
2011-07-28 11:00:00,21.15,21.2,21.15,21.17,59800.0,14.1046,14.138,14.1046,14.118,59800.0
2011-07-28 11:05:00,21.17,21.17,21.17,21.17,33400.0,14.118,14.118,14.118,14.118,33400.0
2011-07-28 11:10:00,21.17,21.17,21.13,21.17,32200.0,14.118,14.118,14.0913,14.118,32200.0
2011-07-28 11:15:00,21.17,21.17,21.14,21.15,81600.0,14.118,14.118,14.0979,14.1046,81600.0
2011-07-28 11:20:00,21.15,21.22,21.15,21.2,44400.0,14.1046,14.1513,14.1046,14.138,44400.0
2011-07-28 11:25:00,21.2,21.2,21.16,21.16,24200.0,14.138,14.138,14.1113,14.1113,24200.0
2011-07-28 11:30:00,21.16,21.19,21.16,21.19,77200.0,14.1113,14.1313,14.1113,14.1313,77200.0
2011-07-28 11:35:00,21.18,21.22,21.18,21.22,117200.0,14.1246,14.1513,14.1246,14.1513,117200.0
2011-07-28 11:40:00,21.22,21.24,21.21,21.23,21600.0,14.1513,14.1646,14.1446,14.158,21600.0
2011-07-28 11:45:00,21.23,21.26,21.23,21.26,28600.0,14.158,14.178,14.158,14.178,28600.0
2011-07-28 11:50:00,21.26,21.26,21.22,21.25,28200.0,14.178,14.178,14.1513,14.1713,28200.0
2011-07-28 11:55:00,21.24,21.28,21.23,21.28,38600.0,14.1646,14.1913,14.158,14.1913,38600.0
2011-07-28 12:00:00,21.27,21.32,21.25,21.26,27200.0,14.1846,14.218,14.1713,14.178,27200.0
2011-07-28 12:05:00,21.27,21.3,21.27,21.28,20200.0,14.1846,14.2046,14.1846,14.1913,20200.0
2011-07-28 12:10:00,21.28,21.29,21.25,21.25,28200.0,14.1913,14.198,14.1713,14.1713,28200.0
2011-07-28 12:15:00,21.25,21.25,21.23,21.23,25000.0,14.1713,14.1713,14.158,14.158,25000.0
2011-07-28 12:20:00,21.23,21.27,21.23,21.27,142600.0,14.158,14.1846,14.158,14.1846,142600.0
2011-07-28 12:25:00,21.27,21.28,21.27,21.28,10800.0,14.1846,14.1913,14.1846,14.1913,10800.0
2011-07-28 12:30:00,21.27,21.28,21.27,21.27,33400.0,14.1846,14.1913,14.1846,14.1846,33400.0
2011-07-28 12:35:00,21.27,21.27,21.26,21.27,30800.0,14.1846,14.1846,14.178,14.1846,30800.0
2011-07-28 12:40:00,21.26,21.29,21.26,21.28,47800.0,14.178,14.198,14.178,14.1913,47800.0
2011-07-28 12:45:00,21.28,21.28,21.24,21.24,39600.0,14.1913,14.1913,14.1646,14.1646,39600.0
2011-07-28 12:50:00,21.24,21.26,21.22,21.25,43600.0,14.1646,14.178,14.1513,14.1713,43600.0
2011-07-28 12:55:00,21.25,21.28,21.25,21.27,135400.0,14.1713,14.1913,14.1713,14.1846,135400.0
2011-07-28 13:00:00,21.28,21.28,21.27,21.28,16000.0,14.1913,14.1913,14.1846,14.1913,16000.0
2011-07-28 13:05:00,21.27,21.28,21.25,21.25,15000.0,14.1846,14.1913,14.1713,14.1713,15000.0
2011-07-28 13:10:00,21.26,21.29,21.25,21.27,21000.0,14.178,14.198,14.1713,14.1846,21000.0
2011-07-28 13:15:00,21.28,21.28,21.27,21.28,9000.0,14.1913,14.1913,14.1846,14.1913,9000.0
2011-07-28 13:20:00,21.27,21.28,21.27,21.27,58400.0,14.1846,14.1913,14.1846,14.1846,58400.0
2011-07-28 13:25:00,21.27,21.31,21.27,21.31,30000.0,14.1846,14.2113,14.1846,14.2113,30000.0
2011-07-28 13:30:00,21.31,21.38,21.31,21.38,64400.0,14.2113,14.258,14.2113,14.258,64400.0
2011-07-28 13:35:00,21.38,21.38,21.37,21.38,75400.0,14.258,14.258,14.2513,14.258,75400.0
2011-07-28 13:40:00,21.38,21.38,21.37,21.38,70000.0,14.258,14.258,14.2513,14.258,70000.0
2011-07-28 13:45:00,21.38,21.42,21.36,21.37,70000.0,14.258,14.2847,14.2447,14.2513,70000.0
2011-07-28 13:50:00,21.36,21.41,21.35,21.36,51600.0,14.2447,14.278,14.238,14.2447,51600.0
2011-07-28 13:55:00,21.35,21.36,21.35,21.36,14600.0,14.238,14.2447,14.238,14.2447,14600.0
2011-07-28 14:00:00,21.35,21.36,21.35,21.35,43400.0,14.238,14.2447,14.238,14.238,43400.0
2011-07-28 14:05:00,21.35,21.36,21.31,21.33,50400.0,14.238,14.2447,14.2113,14.2247,50400.0
2011-07-28 14:10:00,21.34,21.34,21.29,21.3,40800.0,14.2313,14.2313,14.198,14.2046,40800.0
2011-07-28 14:15:00,21.31,21.32,21.3,21.31,65800.0,14.2113,14.218,14.2046,14.2113,65800.0
2011-07-28 14:20:00,21.31,21.33,21.31,21.32,73000.0,14.2113,14.2247,14.2113,14.218,73000.0
2011-07-28 14:25:00,21.32,21.33,21.31,21.33,171600.0,14.218,14.2247,14.2113,14.2247,171600.0
2011-07-28 14:30:00,21.33,21.34,21.31,21.33,72000.0,14.2247,14.2313,14.2113,14.2247,72000.0
2011-07-28 14:35:00,21.33,21.33,21.29,21.3,72800.0,14.2247,14.2247,14.198,14.2046,72800.0
2011-07-28 14:40:00,21.3,21.32,21.27,21.32,136400.0,14.2046,14.218,14.1846,14.218,136400.0
2011-07-28 14:45:00,21.32,21.33,21.32,21.32,67000.0,14.218,14.2247,14.218,14.218,67000.0
2011-07-28 14:50:00,21.32,21.32,21.31,21.31,52600.0,14.218,14.218,14.2113,14.2113,52600.0
2011-07-28 14:55:00,21.31,21.33,21.31,21.33,87600.0,14.2113,14.2247,14.2113,14.2247,87600.0
2011-07-28 15:00:00,21.33,21.33,21.31,21.33,152600.0,14.2247,14.2247,14.2113,14.2247,152600.0
2011-07-28 15:05:00,21.33,21.35,21.33,21.35,60400.0,14.2247,14.238,14.2247,14.238,60400.0
2011-07-28 15:10:00,21.35,21.39,21.35,21.39,88600.0,14.238,14.2647,14.238,14.2647,88600.0
2011-07-28 15:15:00,21.4,21.45,21.38,21.45,111200.0,14.2713,14.3047,14.258,14.3047,111200.0
2011-07-28 15:20:00,21.45,21.45,21.41,21.43,92000.0,14.3047,14.3047,14.278,14.2913,92000.0
2011-07-28 15:25:00,21.43,21.46,21.43,21.45,139000.0,14.2913,14.3113,14.2913,14.3047,139000.0
2011-07-28 15:30:00,21.46,21.46,21.45,21.46,95000.0,14.3113,14.3113,14.3047,14.3113,95000.0
2011-07-28 15:35:00,21.46,21.47,21.45,21.45,279600.0,14.3113,14.318,14.3047,14.3047,279600.0
2011-07-28 15:40:00,21.46,21.46,21.38,21.39,151600.0,14.3113,14.3113,14.258,14.2647,151600.0
2011-07-28 15:45:00,21.39,21.39,21.33,21.38,317800.0,14.2647,14.2647,14.2247,14.258,317800.0
2011-07-28 15:50:00,21.38,21.42,21.38,21.42,723600.0,14.258,14.2847,14.258,14.2847,723600.0
2011-07-28 15:55:00,21.42,21.45,21.4,21.4,547000.0,14.2847,14.3047,14.2713,14.2713,547000.0
2011-07-29 09:30:00,21.18,21.21,20.99,21.17,130800.0,14.1246,14.1446,13.9979,14.118,130800.0
2011-07-29 09:35:00,21.18,21.36,21.18,21.36,100000.0,14.1246,14.2447,14.1246,14.2447,100000.0
2011-07-29 09:40:00,21.36,21.5,21.34,21.47,128800.0,14.2447,14.338,14.2313,14.318,128800.0
2011-07-29 09:45:00,21.47,21.6,21.45,21.6,147600.0,14.318,14.4047,14.3047,14.4047,147600.0
2011-07-29 09:50:00,21.6,21.61,21.54,21.54,82400.0,14.4047,14.4114,14.3647,14.3647,82400.0
2011-07-29 09:55:00,21.54,21.61,21.5,21.55,120200.0,14.3647,14.4114,14.338,14.3714,120200.0
2011-07-29 10:00:00,21.55,21.56,21.55,21.55,56000.0,14.3714,14.378,14.3714,14.3714,56000.0
2011-07-29 10:05:00,21.56,21.73,21.5,21.7,177400.0,14.378,14.4914,14.338,14.4714,177400.0
2011-07-29 10:10:00,21.7,21.9,21.7,21.9,133400.0,14.4714,14.6048,14.4714,14.6048,133400.0
2011-07-29 10:15:00,21.9,21.99,21.8,21.85,192000.0,14.6048,14.6648,14.5381,14.5714,192000.0
2011-07-29 10:20:00,21.85,22.09,21.85,22.09,243000.0,14.5714,14.7315,14.5714,14.7315,243000.0
2011-07-29 10:25:00,22.09,22.16,22.04,22.16,239000.0,14.7315,14.7782,14.6981,14.7782,239000.0
2011-07-29 10:30:00,22.17,22.31,22.04,22.06,414200.0,14.7848,14.8782,14.6981,14.7115,414200.0
2011-07-29 10:35:00,22.06,22.15,21.93,21.97,424800.0,14.7115,14.7715,14.6248,14.6515,424800.0
2011-07-29 10:40:00,21.98,22.06,21.96,22.05,455000.0,14.6581,14.7115,14.6448,14.7048,455000.0
2011-07-29 10:45:00,22.04,22.09,21.97,22.04,244000.0,14.6981,14.7315,14.6515,14.6981,244000.0
2011-07-29 10:50:00,22.05,22.07,21.99,22.01,140600.0,14.7048,14.7181,14.6648,14.6781,140600.0
2011-07-29 10:55:00,22.0,22.02,21.93,21.97,134400.0,14.6715,14.6848,14.6248,14.6515,134400.0
2011-07-29 11:00:00,21.98,21.98,21.88,21.88,43800.0,14.6581,14.6581,14.5914,14.5914,43800.0
2011-07-29 11:05:00,21.9,21.98,21.88,21.97,74200.0,14.6048,14.6581,14.5914,14.6515,74200.0
2011-07-29 11:10:00,21.98,22.01,21.97,22.0,65200.0,14.6581,14.6781,14.6515,14.6715,65200.0
2011-07-29 11:15:00,22.0,22.03,21.99,22.01,52800.0,14.6715,14.6915,14.6648,14.6781,52800.0
2011-07-29 11:20:00,22.01,22.03,22.0,22.01,46200.0,14.6781,14.6915,14.6715,14.6781,46200.0
2011-07-29 11:25:00,22.01,22.02,21.98,22.0,89400.0,14.6781,14.6848,14.6581,14.6715,89400.0
2011-07-29 11:30:00,22.0,22.01,21.99,22.0,127000.0,14.6715,14.6781,14.6648,14.6715,127000.0
2011-07-29 11:35:00,22.0,22.05,22.0,22.05,38200.0,14.6715,14.7048,14.6715,14.7048,38200.0
2011-07-29 11:40:00,22.05,22.06,22.04,22.06,73400.0,14.7048,14.7115,14.6981,14.7115,73400.0
2011-07-29 11:45:00,22.06,22.08,21.98,22.0,97000.0,14.7115,14.7248,14.6581,14.6715,97000.0
2011-07-29 11:50:00,22.0,22.02,21.98,21.99,74600.0,14.6715,14.6848,14.6581,14.6648,74600.0
2011-07-29 11:55:00,21.99,22.0,21.92,21.99,378800.0,14.6648,14.6715,14.6181,14.6648,378800.0
2011-07-29 12:00:00,21.99,22.02,21.94,22.0,88200.0,14.6648,14.6848,14.6315,14.6715,88200.0
2011-07-29 12:05:00,22.0,22.0,22.0,22.0,68800.0,14.6715,14.6715,14.6715,14.6715,68800.0
2011-07-29 12:10:00,22.0,22.0,21.98,21.98,52600.0,14.6715,14.6715,14.6581,14.6581,52600.0
2011-07-29 12:15:00,21.99,22.0,21.98,22.0,47600.0,14.6648,14.6715,14.6581,14.6715,47600.0
2011-07-29 12:20:00,22.0,22.01,22.0,22.0,65200.0,14.6715,14.6781,14.6715,14.6715,65200.0
2011-07-29 12:25:00,22.0,22.02,21.95,21.95,43400.0,14.6715,14.6848,14.6381,14.6381,43400.0
2011-07-29 12:30:00,21.96,21.97,21.89,21.91,76000.0,14.6448,14.6515,14.5981,14.6114,76000.0
2011-07-29 12:35:00,21.92,21.96,21.91,21.96,20000.0,14.6181,14.6448,14.6114,14.6448,20000.0
2011-07-29 12:40:00,21.96,21.98,21.93,21.96,54400.0,14.6448,14.6581,14.6248,14.6448,54400.0
2011-07-29 12:45:00,21.97,21.98,21.94,21.94,16600.0,14.6515,14.6581,14.6315,14.6315,16600.0
2011-07-29 12:50:00,21.95,21.95,21.92,21.93,18400.0,14.6381,14.6381,14.6181,14.6248,18400.0
2011-07-29 12:55:00,21.93,21.93,21.89,21.89,28400.0,14.6248,14.6248,14.5981,14.5981,28400.0
2011-07-29 13:00:00,21.89,21.93,21.88,21.88,52600.0,14.5981,14.6248,14.5914,14.5914,52600.0
2011-07-29 13:05:00,21.88,21.93,21.86,21.93,28600.0,14.5914,14.6248,14.5781,14.6248,28600.0
2011-07-29 13:10:00,21.93,21.95,21.92,21.95,18200.0,14.6248,14.6381,14.6181,14.6381,18200.0
2011-07-29 13:15:00,21.94,21.95,21.93,21.93,36000.0,14.6315,14.6381,14.6248,14.6248,36000.0
2011-07-29 13:20:00,21.93,21.94,21.92,21.92,35200.0,14.6248,14.6315,14.6181,14.6181,35200.0
2011-07-29 13:25:00,21.93,21.93,21.89,21.9,22400.0,14.6248,14.6248,14.5981,14.6048,22400.0
2011-07-29 13:30:00,21.9,21.9,21.84,21.86,289400.0,14.6048,14.6048,14.5648,14.5781,289400.0
2011-07-29 13:35:00,21.86,21.89,21.86,21.86,134400.0,14.5781,14.5981,14.5781,14.5781,134400.0
2011-07-29 13:40:00,21.86,21.92,21.86,21.89,45600.0,14.5781,14.6181,14.5781,14.5981,45600.0
2011-07-29 13:45:00,21.9,21.91,21.89,21.9,38800.0,14.6048,14.6114,14.5981,14.6048,38800.0
2011-07-29 13:50:00,21.9,21.9,21.83,21.83,33800.0,14.6048,14.6048,14.5581,14.5581,33800.0
2011-07-29 13:55:00,21.83,21.84,21.82,21.83,39200.0,14.5581,14.5648,14.5514,14.5581,39200.0
2011-07-29 14:00:00,21.83,21.85,21.83,21.85,43800.0,14.5581,14.5714,14.5581,14.5714,43800.0
2011-07-29 14:05:00,21.85,21.88,21.84,21.85,73400.0,14.5714,14.5914,14.5648,14.5714,73400.0
2011-07-29 14:10:00,21.85,21.87,21.84,21.85,152600.0,14.5714,14.5848,14.5648,14.5714,152600.0
2011-07-29 14:15:00,21.85,21.86,21.83,21.85,106400.0,14.5714,14.5781,14.5581,14.5714,106400.0
2011-07-29 14:20:00,21.85,21.85,21.85,21.85,42000.0,14.5714,14.5714,14.5714,14.5714,42000.0
2011-07-29 14:25:00,21.85,21.86,21.85,21.85,176400.0,14.5714,14.5781,14.5714,14.5714,176400.0
2011-07-29 14:30:00,21.85,21.86,21.8,21.8,143800.0,14.5714,14.5781,14.5381,14.5381,143800.0
2011-07-29 14:35:00,21.8,21.85,21.79,21.85,56000.0,14.5381,14.5714,14.5314,14.5714,56000.0
2011-07-29 14:40:00,21.85,21.92,21.84,21.91,96800.0,14.5714,14.6181,14.5648,14.6114,96800.0
2011-07-29 14:45:00,21.93,22.02,21.92,21.98,59000.0,14.6248,14.6848,14.6181,14.6581,59000.0
2011-07-29 14:50:00,21.98,22.02,21.97,22.01,41200.0,14.6581,14.6848,14.6515,14.6781,41200.0
2011-07-29 14:55:00,22.02,22.03,21.92,21.92,74800.0,14.6848,14.6915,14.6181,14.6181,74800.0
2011-07-29 15:00:00,21.92,21.99,21.9,21.98,59000.0,14.6181,14.6648,14.6048,14.6581,59000.0
2011-07-29 15:05:00,21.98,22.0,21.98,22.0,37000.0,14.6581,14.6715,14.6581,14.6715,37000.0
2011-07-29 15:10:00,22.0,22.02,22.0,22.02,109600.0,14.6715,14.6848,14.6715,14.6848,109600.0
2011-07-29 15:15:00,22.01,22.01,21.97,21.98,91800.0,14.6781,14.6781,14.6515,14.6581,91800.0
2011-07-29 15:20:00,21.98,21.99,21.97,21.98,68800.0,14.6581,14.6648,14.6515,14.6581,68800.0
2011-07-29 15:25:00,21.98,22.0,21.98,22.0,144200.0,14.6581,14.6715,14.6581,14.6715,144200.0
2011-07-29 15:30:00,22.0,22.0,21.96,22.0,208400.0,14.6715,14.6715,14.6448,14.6715,208400.0
2011-07-29 15:35:00,22.0,22.0,22.0,22.0,169400.0,14.6715,14.6715,14.6715,14.6715,169400.0
2011-07-29 15:40:00,22.0,22.0,22.0,22.0,143200.0,14.6715,14.6715,14.6715,14.6715,143200.0
2011-07-29 15:45:00,22.0,22.0,21.95,21.99,220200.0,14.6715,14.6715,14.6381,14.6648,220200.0
2011-07-29 15:50:00,21.99,22.0,21.99,22.0,201200.0,14.6648,14.6715,14.6648,14.6715,201200.0
2011-07-29 15:55:00,22.0,22.03,21.89,21.9,857400.0,14.6715,14.6915,14.5981,14.6048,857400.0
2011-08-01 09:30:00,22.52,22.69,22.49,22.5,283800.0,15.0182,15.1316,14.9982,15.0049,283800.0
2011-08-01 09:35:00,22.49,22.49,22.35,22.47,165800.0,14.9982,14.9982,14.9049,14.9849,165800.0
2011-08-01 09:40:00,22.46,22.53,22.45,22.52,161800.0,14.9782,15.0249,14.9716,15.0182,161800.0
2011-08-01 09:45:00,22.52,22.52,22.4,22.4,102000.0,15.0182,15.0182,14.9382,14.9382,102000.0
2011-08-01 09:50:00,22.4,22.41,22.23,22.24,86200.0,14.9382,14.9449,14.8249,14.8315,86200.0
2011-08-01 09:55:00,22.24,22.36,22.22,22.33,222000.0,14.8315,14.9115,14.8182,14.8915,222000.0
2011-08-01 10:00:00,22.32,22.32,22.0,22.03,94600.0,14.8849,14.8849,14.6715,14.6915,94600.0
2011-08-01 10:05:00,22.04,22.14,22.0,22.11,102000.0,14.6981,14.7648,14.6715,14.7448,102000.0
2011-08-01 10:10:00,22.12,22.16,22.05,22.12,150200.0,14.7515,14.7782,14.7048,14.7515,150200.0
2011-08-01 10:15:00,22.13,22.36,22.13,22.3,229600.0,14.7582,14.9115,14.7582,14.8715,229600.0
2011-08-01 10:20:00,22.3,22.43,22.3,22.42,243600.0,14.8715,14.9582,14.8715,14.9516,243600.0
2011-08-01 10:25:00,22.42,22.46,22.34,22.34,50200.0,14.9516,14.9782,14.8982,14.8982,50200.0
2011-08-01 10:30:00,22.34,22.4,22.33,22.36,76600.0,14.8982,14.9382,14.8915,14.9115,76600.0
2011-08-01 10:35:00,22.35,22.36,22.33,22.36,101000.0,14.9049,14.9115,14.8915,14.9115,101000.0
2011-08-01 10:40:00,22.36,22.36,22.28,22.34,170200.0,14.9115,14.9115,14.8582,14.8982,170200.0
2011-08-01 10:45:00,22.34,22.38,22.24,22.25,117000.0,14.8982,14.9249,14.8315,14.8382,117000.0
2011-08-01 10:50:00,22.25,22.32,22.23,22.32,466000.0,14.8382,14.8849,14.8249,14.8849,466000.0
2011-08-01 10:55:00,22.31,22.32,22.25,22.25,192000.0,14.8782,14.8849,14.8382,14.8382,192000.0
2011-08-01 11:00:00,22.25,22.29,22.25,22.25,271600.0,14.8382,14.8649,14.8382,14.8382,271600.0
2011-08-01 11:05:00,22.25,22.27,22.22,22.25,282600.0,14.8382,14.8515,14.8182,14.8382,282600.0
2011-08-01 11:10:00,22.27,22.27,22.14,22.22,162600.0,14.8515,14.8515,14.7648,14.8182,162600.0
2011-08-01 11:15:00,22.23,22.3,22.23,22.25,45200.0,14.8249,14.8715,14.8249,14.8382,45200.0
2011-08-01 11:20:00,22.25,22.32,22.25,22.32,35000.0,14.8382,14.8849,14.8382,14.8849,35000.0
2011-08-01 11:25:00,22.32,22.34,22.3,22.33,93600.0,14.8849,14.8982,14.8715,14.8915,93600.0
2011-08-01 11:30:00,22.33,22.38,22.32,22.35,236800.0,14.8915,14.9249,14.8849,14.9049,236800.0
2011-08-01 11:35:00,22.35,22.36,22.34,22.35,95200.0,14.9049,14.9115,14.8982,14.9049,95200.0
2011-08-01 11:40:00,22.35,22.35,22.31,22.31,57800.0,14.9049,14.9049,14.8782,14.8782,57800.0
2011-08-01 11:45:00,22.31,22.34,22.28,22.29,50800.0,14.8782,14.8982,14.8582,14.8649,50800.0
2011-08-01 11:50:00,22.29,22.29,22.25,22.28,43200.0,14.8649,14.8649,14.8382,14.8582,43200.0
2011-08-01 11:55:00,22.28,22.36,22.28,22.33,81400.0,14.8582,14.9115,14.8582,14.8915,81400.0
2011-08-01 12:00:00,22.33,22.36,22.32,22.36,102400.0,14.8915,14.9115,14.8849,14.9115,102400.0
2011-08-01 12:05:00,22.36,22.38,22.34,22.38,81600.0,14.9115,14.9249,14.8982,14.9249,81600.0
2011-08-01 12:10:00,22.38,22.39,22.34,22.39,80600.0,14.9249,14.9316,14.8982,14.9316,80600.0
2011-08-01 12:15:00,22.38,22.39,22.32,22.33,214200.0,14.9249,14.9316,14.8849,14.8915,214200.0
2011-08-01 12:20:00,22.33,22.33,22.25,22.29,366400.0,14.8915,14.8915,14.8382,14.8649,366400.0
2011-08-01 12:25:00,22.29,22.35,22.29,22.31,138600.0,14.8649,14.9049,14.8649,14.8782,138600.0
2011-08-01 12:30:00,22.31,22.32,22.3,22.31,49200.0,14.8782,14.8849,14.8715,14.8782,49200.0
2011-08-01 12:35:00,22.31,22.32,22.3,22.3,131200.0,14.8782,14.8849,14.8715,14.8715,131200.0
2011-08-01 12:40:00,22.3,22.34,22.3,22.32,83400.0,14.8715,14.8982,14.8715,14.8849,83400.0
2011-08-01 12:45:00,22.32,22.35,22.3,22.3,131800.0,14.8849,14.9049,14.8715,14.8715,131800.0
2011-08-01 12:50:00,22.31,22.32,22.28,22.28,117200.0,14.8782,14.8849,14.8582,14.8582,117200.0
2011-08-01 12:55:00,22.28,22.31,22.25,22.25,222600.0,14.8582,14.8782,14.8382,14.8382,222600.0
2011-08-01 13:00:00,22.25,22.27,22.25,22.27,154600.0,14.8382,14.8515,14.8382,14.8515,154600.0
2011-08-01 13:05:00,22.26,22.35,22.25,22.33,58600.0,14.8449,14.9049,14.8382,14.8915,58600.0
2011-08-01 13:10:00,22.33,22.33,22.29,22.31,56400.0,14.8915,14.8915,14.8649,14.8782,56400.0
2011-08-01 13:15:00,22.31,22.32,22.3,22.32,32800.0,14.8782,14.8849,14.8715,14.8849,32800.0
2011-08-01 13:20:00,22.32,22.33,22.3,22.33,85600.0,14.8849,14.8915,14.8715,14.8915,85600.0
2011-08-01 13:25:00,22.33,22.36,22.33,22.33,42000.0,14.8915,14.9115,14.8915,14.8915,42000.0
2011-08-01 13:30:00,22.33,22.34,22.31,22.31,32400.0,14.8915,14.8982,14.8782,14.8782,32400.0
2011-08-01 13:35:00,22.32,22.32,22.28,22.29,213800.0,14.8849,14.8849,14.8582,14.8649,213800.0
2011-08-01 13:40:00,22.29,22.31,22.28,22.3,54000.0,14.8649,14.8782,14.8582,14.8715,54000.0
2011-08-01 13:45:00,22.31,22.31,22.28,22.29,74600.0,14.8782,14.8782,14.8582,14.8649,74600.0
2011-08-01 13:50:00,22.29,22.3,22.29,22.3,43800.0,14.8649,14.8715,14.8649,14.8715,43800.0
2011-08-01 13:55:00,22.3,22.34,22.3,22.31,91000.0,14.8715,14.8982,14.8715,14.8782,91000.0
2011-08-01 14:00:00,22.31,22.34,22.3,22.32,96600.0,14.8782,14.8982,14.8715,14.8849,96600.0
2011-08-01 14:05:00,22.32,22.32,22.32,22.32,46800.0,14.8849,14.8849,14.8849,14.8849,46800.0
2011-08-01 14:10:00,22.32,22.32,22.3,22.3,101800.0,14.8849,14.8849,14.8715,14.8715,101800.0
2011-08-01 14:15:00,22.31,22.31,22.3,22.31,114200.0,14.8782,14.8782,14.8715,14.8782,114200.0
2011-08-01 14:20:00,22.3,22.32,22.29,22.29,185000.0,14.8715,14.8849,14.8649,14.8649,185000.0
2011-08-01 14:25:00,22.29,22.3,22.27,22.29,127200.0,14.8649,14.8715,14.8515,14.8649,127200.0
2011-08-01 14:30:00,22.29,22.33,22.29,22.32,41400.0,14.8649,14.8915,14.8649,14.8849,41400.0
2011-08-01 14:35:00,22.32,22.32,22.32,22.32,27200.0,14.8849,14.8849,14.8849,14.8849,27200.0
2011-08-01 14:40:00,22.32,22.34,22.32,22.33,76800.0,14.8849,14.8982,14.8849,14.8915,76800.0
2011-08-01 14:45:00,22.33,22.33,22.32,22.32,45600.0,14.8915,14.8915,14.8849,14.8849,45600.0
2011-08-01 14:50:00,22.32,22.33,22.32,22.32,66200.0,14.8849,14.8915,14.8849,14.8849,66200.0
2011-08-01 14:55:00,22.33,22.36,22.32,22.35,81000.0,14.8915,14.9115,14.8849,14.9049,81000.0
2011-08-01 15:00:00,22.35,22.38,22.35,22.38,115400.0,14.9049,14.9249,14.9049,14.9249,115400.0
2011-08-01 15:05:00,22.38,22.4,22.38,22.4,116200.0,14.9249,14.9382,14.9249,14.9382,116200.0
2011-08-01 15:10:00,22.4,22.43,22.39,22.39,186200.0,14.9382,14.9582,14.9316,14.9316,186200.0
2011-08-01 15:15:00,22.39,22.41,22.38,22.38,119400.0,14.9316,14.9449,14.9249,14.9249,119400.0
2011-08-01 15:20:00,22.38,22.45,22.38,22.44,42800.0,14.9249,14.9716,14.9249,14.9649,42800.0
2011-08-01 15:25:00,22.45,22.55,22.44,22.49,326000.0,14.9716,15.0383,14.9649,14.9982,326000.0
2011-08-01 15:30:00,22.49,22.52,22.49,22.5,190600.0,14.9982,15.0182,14.9982,15.0049,190600.0
2011-08-01 15:35:00,22.51,22.51,22.43,22.48,266600.0,15.0116,15.0116,14.9582,14.9916,266600.0
2011-08-01 15:40:00,22.48,22.52,22.48,22.5,50800.0,14.9916,15.0182,14.9916,15.0049,50800.0
2011-08-01 15:45:00,22.5,22.5,22.5,22.5,113600.0,15.0049,15.0049,15.0049,15.0049,113600.0
2011-08-01 15:50:00,22.5,22.5,22.46,22.5,486000.0,15.0049,15.0049,14.9782,15.0049,486000.0
2011-08-01 15:55:00,22.5,22.51,22.47,22.49,669800.0,15.0049,15.0116,14.9849,14.9982,669800.0
2011-08-02 09:30:00,22.27,22.36,22.18,22.21,263600.0,14.8515,14.9115,14.7915,14.8115,263600.0
2011-08-02 09:35:00,22.21,22.23,22.06,22.09,345000.0,14.8115,14.8249,14.7115,14.7315,345000.0
2011-08-02 09:40:00,22.11,22.11,21.9,21.99,353800.0,14.7448,14.7448,14.6048,14.6648,353800.0
2011-08-02 09:45:00,21.99,22.24,21.99,22.2,222000.0,14.6648,14.8315,14.6648,14.8048,222000.0
2011-08-02 09:50:00,22.2,22.32,22.18,22.31,309400.0,14.8048,14.8849,14.7915,14.8782,309400.0
2011-08-02 09:55:00,22.31,22.36,22.25,22.33,260200.0,14.8782,14.9115,14.8382,14.8915,260200.0
2011-08-02 10:00:00,22.33,22.45,22.18,22.18,252800.0,14.8915,14.9716,14.7915,14.7915,252800.0
2011-08-02 10:05:00,22.18,22.35,22.18,22.23,257600.0,14.7915,14.9049,14.7915,14.8249,257600.0
2011-08-02 10:10:00,22.23,22.23,22.07,22.11,339800.0,14.8249,14.8249,14.7181,14.7448,339800.0
2011-08-02 10:15:00,22.11,22.21,21.96,22.11,188800.0,14.7448,14.8115,14.6448,14.7448,188800.0
2011-08-02 10:20:00,22.1,22.15,22.07,22.09,100200.0,14.7382,14.7715,14.7181,14.7315,100200.0
2011-08-02 10:25:00,22.09,22.1,22.02,22.07,158200.0,14.7315,14.7382,14.6848,14.7181,158200.0
2011-08-02 10:30:00,22.06,22.08,21.65,21.71,236400.0,14.7115,14.7248,14.4381,14.4781,236400.0
2011-08-02 10:35:00,21.71,21.81,21.59,21.81,388000.0,14.4781,14.5448,14.398,14.5448,388000.0
2011-08-02 10:40:00,21.82,21.94,21.76,21.83,224000.0,14.5514,14.6315,14.5114,14.5581,224000.0
2011-08-02 10:45:00,21.86,21.87,21.61,21.68,285200.0,14.5781,14.5848,14.4114,14.4581,285200.0
2011-08-02 10:50:00,21.7,21.9,21.7,21.83,101800.0,14.4714,14.6048,14.4714,14.5581,101800.0
2011-08-02 10:55:00,21.84,21.89,21.78,21.83,44000.0,14.5648,14.5981,14.5248,14.5581,44000.0
2011-08-02 11:00:00,21.83,21.83,21.77,21.78,55800.0,14.5581,14.5581,14.5181,14.5248,55800.0
2011-08-02 11:05:00,21.78,21.84,21.75,21.82,77200.0,14.5248,14.5648,14.5047,14.5514,77200.0
2011-08-02 11:10:00,21.81,21.85,21.8,21.85,74200.0,14.5448,14.5714,14.5381,14.5714,74200.0
2011-08-02 11:15:00,21.85,21.86,21.83,21.84,68800.0,14.5714,14.5781,14.5581,14.5648,68800.0
2011-08-02 11:20:00,21.84,21.86,21.8,21.81,59200.0,14.5648,14.5781,14.5381,14.5448,59200.0
2011-08-02 11:25:00,21.81,21.83,21.8,21.8,67600.0,14.5448,14.5581,14.5381,14.5381,67600.0
2011-08-02 11:30:00,21.81,21.82,21.8,21.81,98000.0,14.5448,14.5514,14.5381,14.5448,98000.0
2011-08-02 11:35:00,21.82,21.83,21.8,21.83,77000.0,14.5514,14.5581,14.5381,14.5581,77000.0
2011-08-02 11:40:00,21.82,21.86,21.81,21.86,33000.0,14.5514,14.5781,14.5448,14.5781,33000.0
2011-08-02 11:45:00,21.86,21.9,21.84,21.85,70200.0,14.5781,14.6048,14.5648,14.5714,70200.0
2011-08-02 11:50:00,21.85,21.9,21.85,21.9,35200.0,14.5714,14.6048,14.5714,14.6048,35200.0
2011-08-02 11:55:00,21.9,21.95,21.89,21.92,104800.0,14.6048,14.6381,14.5981,14.6181,104800.0
2011-08-02 12:00:00,21.92,21.92,21.85,21.89,36200.0,14.6181,14.6181,14.5714,14.5981,36200.0
2011-08-02 12:05:00,21.89,21.93,21.86,21.92,28600.0,14.5981,14.6248,14.5781,14.6181,28600.0
2011-08-02 12:10:00,21.91,21.93,21.89,21.9,47200.0,14.6114,14.6248,14.5981,14.6048,47200.0
2011-08-02 12:15:00,21.9,21.93,21.89,21.93,46800.0,14.6048,14.6248,14.5981,14.6248,46800.0
2011-08-02 12:20:00,21.93,21.93,21.89,21.9,117200.0,14.6248,14.6248,14.5981,14.6048,117200.0
2011-08-02 12:25:00,21.91,21.91,21.84,21.84,27400.0,14.6114,14.6114,14.5648,14.5648,27400.0
2011-08-02 12:30:00,21.84,21.85,21.82,21.84,29200.0,14.5648,14.5714,14.5514,14.5648,29200.0
2011-08-02 12:35:00,21.84,21.84,21.8,21.8,31200.0,14.5648,14.5648,14.5381,14.5381,31200.0
2011-08-02 12:40:00,21.8,21.81,21.75,21.76,58200.0,14.5381,14.5448,14.5047,14.5114,58200.0
2011-08-02 12:45:00,21.76,21.78,21.73,21.78,181800.0,14.5114,14.5248,14.4914,14.5248,181800.0
2011-08-02 12:50:00,21.78,21.82,21.77,21.79,60600.0,14.5248,14.5514,14.5181,14.5314,60600.0
2011-08-02 12:55:00,21.79,21.8,21.75,21.75,71400.0,14.5314,14.5381,14.5047,14.5047,71400.0
2011-08-02 13:00:00,21.75,21.75,21.4,21.42,339200.0,14.5047,14.5047,14.2713,14.2847,339200.0
2011-08-02 13:05:00,21.5,21.58,21.45,21.5,62000.0,14.338,14.3914,14.3047,14.338,62000.0
2011-08-02 13:10:00,21.5,21.6,21.5,21.53,51400.0,14.338,14.4047,14.338,14.358,51400.0
2011-08-02 13:15:00,21.53,21.68,21.53,21.61,110000.0,14.358,14.4581,14.358,14.4114,110000.0
2011-08-02 13:20:00,21.6,21.72,21.59,21.68,135800.0,14.4047,14.4847,14.398,14.4581,135800.0
2011-08-02 13:25:00,21.7,21.71,21.63,21.67,56200.0,14.4714,14.4781,14.4247,14.4514,56200.0
2011-08-02 13:30:00,21.67,21.79,21.65,21.79,191000.0,14.4514,14.5314,14.4381,14.5314,191000.0
2011-08-02 13:35:00,21.79,21.9,21.78,21.8,401200.0,14.5314,14.6048,14.5248,14.5381,401200.0
2011-08-02 13:40:00,21.8,21.8,21.71,21.77,71200.0,14.5381,14.5381,14.4781,14.5181,71200.0
2011-08-02 13:45:00,21.77,21.78,21.72,21.74,129000.0,14.5181,14.5248,14.4847,14.4981,129000.0
2011-08-02 13:50:00,21.73,21.75,21.67,21.67,94600.0,14.4914,14.5047,14.4514,14.4514,94600.0
2011-08-02 13:55:00,21.67,21.68,21.63,21.67,171000.0,14.4514,14.4581,14.4247,14.4514,171000.0
2011-08-02 14:00:00,21.64,21.67,21.63,21.63,40800.0,14.4314,14.4514,14.4247,14.4247,40800.0
2011-08-02 14:05:00,21.63,21.64,21.63,21.63,93800.0,14.4247,14.4314,14.4247,14.4247,93800.0
2011-08-02 14:10:00,21.63,21.64,21.55,21.55,127600.0,14.4247,14.4314,14.3714,14.3714,127600.0
2011-08-02 14:15:00,21.55,21.61,21.52,21.6,87400.0,14.3714,14.4114,14.3514,14.4047,87400.0
2011-08-02 14:20:00,21.59,21.67,21.59,21.65,106600.0,14.398,14.4514,14.398,14.4381,106600.0
2011-08-02 14:25:00,21.65,21.68,21.65,21.65,95200.0,14.4381,14.4581,14.4381,14.4381,95200.0
2011-08-02 14:30:00,21.66,21.74,21.65,21.71,96000.0,14.4447,14.4981,14.4381,14.4781,96000.0
2011-08-02 14:35:00,21.71,21.75,21.71,21.71,53200.0,14.4781,14.5047,14.4781,14.4781,53200.0
2011-08-02 14:40:00,21.71,21.72,21.66,21.66,40400.0,14.4781,14.4847,14.4447,14.4447,40400.0
2011-08-02 14:45:00,21.66,21.67,21.64,21.65,61000.0,14.4447,14.4514,14.4314,14.4381,61000.0
2011-08-02 14:50:00,21.65,21.68,21.64,21.67,96200.0,14.4381,14.4581,14.4314,14.4514,96200.0
2011-08-02 14:55:00,21.67,21.71,21.66,21.66,42600.0,14.4514,14.4781,14.4447,14.4447,42600.0
2011-08-02 15:00:00,21.66,21.67,21.66,21.66,32400.0,14.4447,14.4514,14.4447,14.4447,32400.0
2011-08-02 15:05:00,21.66,21.66,21.59,21.59,90800.0,14.4447,14.4447,14.398,14.398,90800.0
2011-08-02 15:10:00,21.59,21.59,21.52,21.54,64600.0,14.398,14.398,14.3514,14.3647,64600.0
2011-08-02 15:15:00,21.54,21.54,21.5,21.5,77600.0,14.3647,14.3647,14.338,14.338,77600.0
2011-08-02 15:20:00,21.5,21.5,21.45,21.46,79200.0,14.338,14.338,14.3047,14.3113,79200.0
2011-08-02 15:25:00,21.46,21.47,21.42,21.43,159200.0,14.3113,14.318,14.2847,14.2913,159200.0
2011-08-02 15:30:00,21.43,21.43,21.38,21.42,102800.0,14.2913,14.2913,14.258,14.2847,102800.0
2011-08-02 15:35:00,21.42,21.43,21.4,21.42,108400.0,14.2847,14.2913,14.2713,14.2847,108400.0
2011-08-02 15:40:00,21.42,21.42,21.35,21.37,172200.0,14.2847,14.2847,14.238,14.2513,172200.0
2011-08-02 15:45:00,21.37,21.37,21.23,21.23,265600.0,14.2513,14.2513,14.158,14.158,265600.0
2011-08-02 15:50:00,21.23,21.23,21.13,21.13,229800.0,14.158,14.158,14.0913,14.0913,229800.0
2011-08-02 15:55:00,21.14,21.23,21.13,21.17,569600.0,14.0979,14.158,14.0913,14.118,569600.0
2011-08-03 09:30:00,21.64,22.7,21.15,21.5,397600.0,14.4314,15.1383,14.1046,14.338,397600.0
2011-08-03 09:35:00,21.48,21.53,21.28,21.44,94000.0,14.3247,14.358,14.1913,14.298,94000.0
2011-08-03 09:40:00,21.44,21.5,21.44,21.48,103000.0,14.298,14.338,14.298,14.3247,103000.0
2011-08-03 09:45:00,21.48,21.5,21.33,21.35,105400.0,14.3247,14.338,14.2247,14.238,105400.0
2011-08-03 09:50:00,21.36,21.45,21.29,21.42,103000.0,14.2447,14.3047,14.198,14.2847,103000.0
2011-08-03 09:55:00,21.42,21.67,21.39,21.45,161800.0,14.2847,14.4514,14.2647,14.3047,161800.0
2011-08-03 10:00:00,21.44,21.57,21.43,21.5,140200.0,14.298,14.3847,14.2913,14.338,140200.0
2011-08-03 10:05:00,21.5,21.51,21.42,21.43,71400.0,14.338,14.3447,14.2847,14.2913,71400.0
2011-08-03 10:10:00,21.44,21.48,21.32,21.32,109600.0,14.298,14.3247,14.218,14.218,109600.0
2011-08-03 10:15:00,21.3,21.38,21.28,21.33,119000.0,14.2046,14.258,14.1913,14.2247,119000.0
2011-08-03 10:20:00,21.32,21.33,21.23,21.28,194800.0,14.218,14.2247,14.158,14.1913,194800.0
2011-08-03 10:25:00,21.28,21.28,21.06,21.17,225000.0,14.1913,14.1913,14.0446,14.118,225000.0
2011-08-03 10:30:00,21.16,21.22,20.35,20.36,395800.0,14.1113,14.1513,13.5711,13.5778,395800.0
2011-08-03 10:35:00,20.36,20.56,20.03,20.33,423800.0,13.5778,13.7112,13.3577,13.5578,423800.0
2011-08-03 10:40:00,20.33,20.56,19.84,19.97,487000.0,13.5578,13.7112,13.231,13.3177,487000.0
2011-08-03 10:45:00,19.97,19.99,19.51,19.76,467800.0,13.3177,13.331,13.0109,13.1776,467800.0
2011-08-03 10:50:00,19.75,19.93,19.64,19.92,397200.0,13.171,13.291,13.0976,13.2843,397200.0
2011-08-03 10:55:00,19.9,20.5,19.89,20.27,760000.0,13.271,13.6711,13.2643,13.5178,760000.0
2011-08-03 11:00:00,20.26,20.38,20.13,20.22,324800.0,13.5111,13.5911,13.4244,13.4844,324800.0
2011-08-03 11:05:00,20.22,20.28,19.97,20.16,444400.0,13.4844,13.5244,13.3177,13.4444,444400.0
2011-08-03 11:10:00,20.15,20.18,19.98,20.13,242800.0,13.4377,13.4577,13.3244,13.4244,242800.0
2011-08-03 11:15:00,20.1,20.2,20.08,20.15,329400.0,13.4044,13.4711,13.391,13.4377,329400.0
2011-08-03 11:20:00,20.15,20.33,20.15,20.25,299000.0,13.4377,13.5578,13.4377,13.5044,299000.0
2011-08-03 11:25:00,20.25,20.49,20.17,20.35,128200.0,13.5044,13.6645,13.4511,13.5711,128200.0
2011-08-03 11:30:00,20.34,20.73,20.3,20.67,145600.0,13.5644,13.8245,13.5378,13.7845,145600.0
2011-08-03 11:35:00,20.66,20.87,20.44,20.77,212400.0,13.7778,13.9179,13.6311,13.8512,212400.0
2011-08-03 11:40:00,20.73,21.0,20.69,20.94,106200.0,13.8245,14.0046,13.7978,13.9646,106200.0
2011-08-03 11:45:00,20.95,21.1,20.77,20.79,142600.0,13.9712,14.0713,13.8512,13.8645,142600.0
2011-08-03 11:50:00,20.79,20.99,20.79,20.99,48800.0,13.8645,13.9979,13.8645,13.9979,48800.0
2011-08-03 11:55:00,20.99,21.03,20.94,20.99,53600.0,13.9979,14.0246,13.9646,13.9979,53600.0
2011-08-03 12:00:00,20.99,21.02,20.86,20.9,151600.0,13.9979,14.0179,13.9112,13.9379,151600.0
2011-08-03 12:05:00,20.91,20.92,20.8,20.82,128800.0,13.9446,13.9512,13.8712,13.8845,128800.0
2011-08-03 12:10:00,20.81,20.87,20.75,20.79,73600.0,13.8779,13.9179,13.8379,13.8645,73600.0
2011-08-03 12:15:00,20.8,20.8,20.59,20.64,41600.0,13.8712,13.8712,13.7312,13.7645,41600.0
2011-08-03 12:20:00,20.63,20.78,20.63,20.75,63200.0,13.7578,13.8579,13.7578,13.8379,63200.0
2011-08-03 12:25:00,20.77,20.79,20.73,20.77,26400.0,13.8512,13.8645,13.8245,13.8512,26400.0
2011-08-03 12:30:00,20.78,20.84,20.75,20.81,40600.0,13.8579,13.8979,13.8379,13.8779,40600.0
2011-08-03 12:35:00,20.81,20.95,20.79,20.91,89200.0,13.8779,13.9712,13.8645,13.9446,89200.0
2011-08-03 12:40:00,20.91,20.95,20.91,20.93,25600.0,13.9446,13.9712,13.9446,13.9579,25600.0
2011-08-03 12:45:00,20.93,20.98,20.93,20.94,87600.0,13.9579,13.9912,13.9579,13.9646,87600.0
2011-08-03 12:50:00,20.93,20.94,20.86,20.86,32400.0,13.9579,13.9646,13.9112,13.9112,32400.0
2011-08-03 12:55:00,20.86,20.93,20.85,20.88,60400.0,13.9112,13.9579,13.9046,13.9246,60400.0
2011-08-03 13:00:00,20.87,20.91,20.79,20.8,69200.0,13.9179,13.9446,13.8645,13.8712,69200.0
2011-08-03 13:05:00,20.8,20.83,20.75,20.77,41000.0,13.8712,13.8912,13.8379,13.8512,41000.0
2011-08-03 13:10:00,20.76,20.79,20.73,20.77,40000.0,13.8445,13.8645,13.8245,13.8512,40000.0
2011-08-03 13:15:00,20.75,20.88,20.75,20.84,45200.0,13.8379,13.9246,13.8379,13.8979,45200.0
2011-08-03 13:20:00,20.84,20.89,20.78,20.78,141600.0,13.8979,13.9312,13.8579,13.8579,141600.0
2011-08-03 13:25:00,20.78,20.8,20.68,20.68,94600.0,13.8579,13.8712,13.7912,13.7912,94600.0
2011-08-03 13:30:00,20.7,20.78,20.7,20.75,52600.0,13.8045,13.8579,13.8045,13.8379,52600.0
2011-08-03 13:35:00,20.75,20.75,20.64,20.72,77200.0,13.8379,13.8379,13.7645,13.8179,77200.0
2011-08-03 13:40:00,20.72,20.75,20.65,20.73,80000.0,13.8179,13.8379,13.7712,13.8245,80000.0
2011-08-03 13:45:00,20.74,20.75,20.71,20.72,70200.0,13.8312,13.8379,13.8112,13.8179,70200.0
2011-08-03 13:50:00,20.71,20.73,20.64,20.64,189200.0,13.8112,13.8245,13.7645,13.7645,189200.0
2011-08-03 13:55:00,20.65,20.65,20.5,20.55,116200.0,13.7712,13.7712,13.6711,13.7045,116200.0
2011-08-03 14:00:00,20.56,20.61,20.56,20.59,155000.0,13.7112,13.7445,13.7112,13.7312,155000.0
2011-08-03 14:05:00,20.58,20.6,20.53,20.53,70200.0,13.7245,13.7378,13.6911,13.6911,70200.0
2011-08-03 14:10:00,20.53,20.58,20.5,20.57,43600.0,13.6911,13.7245,13.6711,13.7178,43600.0
2011-08-03 14:15:00,20.58,20.58,20.51,20.52,73200.0,13.7245,13.7245,13.6778,13.6845,73200.0
2011-08-03 14:20:00,20.52,20.64,20.52,20.59,58800.0,13.6845,13.7645,13.6845,13.7312,58800.0
2011-08-03 14:25:00,20.6,20.61,20.53,20.53,64200.0,13.7378,13.7445,13.6911,13.6911,64200.0
2011-08-03 14:30:00,20.54,20.56,20.5,20.53,63200.0,13.6978,13.7112,13.6711,13.6911,63200.0
2011-08-03 14:35:00,20.53,20.56,20.5,20.55,41400.0,13.6911,13.7112,13.6711,13.7045,41400.0
2011-08-03 14:40:00,20.55,20.57,20.5,20.5,96800.0,13.7045,13.7178,13.6711,13.6711,96800.0
2011-08-03 14:45:00,20.51,20.55,20.46,20.54,95400.0,13.6778,13.7045,13.6445,13.6978,95400.0
2011-08-03 14:50:00,20.54,20.55,20.48,20.52,66800.0,13.6978,13.7045,13.6578,13.6845,66800.0
2011-08-03 14:55:00,20.52,20.52,20.47,20.5,72400.0,13.6845,13.6845,13.6511,13.6711,72400.0
2011-08-03 15:00:00,20.5,20.58,20.5,20.57,98800.0,13.6711,13.7245,13.6711,13.7178,98800.0
2011-08-03 15:05:00,20.57,20.58,20.5,20.52,99000.0,13.7178,13.7245,13.6711,13.6845,99000.0
2011-08-03 15:10:00,20.5,20.54,20.5,20.54,174400.0,13.6711,13.6978,13.6711,13.6978,174400.0
2011-08-03 15:15:00,20.54,20.65,20.54,20.56,264800.0,13.6978,13.7712,13.6978,13.7112,264800.0
2011-08-03 15:20:00,20.55,20.62,20.53,20.58,154000.0,13.7045,13.7512,13.6911,13.7245,154000.0
2011-08-03 15:25:00,20.58,20.63,20.53,20.53,132400.0,13.7245,13.7578,13.6911,13.6911,132400.0
2011-08-03 15:30:00,20.53,20.59,20.5,20.52,315000.0,13.6911,13.7312,13.6711,13.6845,315000.0
2011-08-03 15:35:00,20.5,20.69,20.5,20.67,251400.0,13.6711,13.7978,13.6711,13.7845,251400.0
2011-08-03 15:40:00,20.67,20.75,20.63,20.68,212000.0,13.7845,13.8379,13.7578,13.7912,212000.0
2011-08-03 15:45:00,20.69,20.69,20.61,20.64,203000.0,13.7978,13.7978,13.7445,13.7645,203000.0
2011-08-03 15:50:00,20.64,20.71,20.63,20.7,186200.0,13.7645,13.8112,13.7578,13.8045,186200.0
2011-08-03 15:55:00,20.69,20.75,20.65,20.72,461400.0,13.7978,13.8379,13.7712,13.8179,461400.0
2011-08-04 09:30:00,20.36,20.36,19.93,19.98,288600.0,13.5778,13.5778,13.291,13.3244,288600.0
2011-08-04 09:35:00,20.0,20.1,19.91,19.98,253400.0,13.3377,13.4044,13.2777,13.3244,253400.0
2011-08-04 09:40:00,19.98,20.03,19.98,20.0,145200.0,13.3244,13.3577,13.3244,13.3377,145200.0
2011-08-04 09:45:00,20.0,20.0,19.89,19.89,168600.0,13.3377,13.3377,13.2643,13.2643,168600.0
2011-08-04 09:50:00,19.89,19.9,19.71,19.8,197800.0,13.2643,13.271,13.1443,13.2043,197800.0
2011-08-04 09:55:00,19.77,19.8,19.68,19.72,189800.0,13.1843,13.2043,13.1243,13.151,189800.0
2011-08-04 10:00:00,19.71,19.8,19.69,19.75,220000.0,13.1443,13.2043,13.131,13.171,220000.0
2011-08-04 10:05:00,19.75,19.86,19.73,19.85,113800.0,13.171,13.2443,13.1576,13.2377,113800.0
2011-08-04 10:10:00,19.85,19.92,19.85,19.9,247600.0,13.2377,13.2843,13.2377,13.271,247600.0
2011-08-04 10:15:00,19.9,19.92,19.84,19.86,272000.0,13.271,13.2843,13.231,13.2443,272000.0
2011-08-04 10:20:00,19.85,19.97,19.84,19.95,346200.0,13.2377,13.3177,13.231,13.3044,346200.0
2011-08-04 10:25:00,19.94,20.04,19.93,20.01,58000.0,13.2977,13.3644,13.291,13.3444,58000.0
2011-08-04 10:30:00,20.0,20.13,19.99,20.1,102800.0,13.3377,13.4244,13.331,13.4044,102800.0
2011-08-04 10:35:00,20.1,20.1,20.03,20.08,102000.0,13.4044,13.4044,13.3577,13.391,102000.0
2011-08-04 10:40:00,20.08,20.09,20.03,20.05,116600.0,13.391,13.3977,13.3577,13.371,116600.0
2011-08-04 10:45:00,20.05,20.06,19.91,19.92,146400.0,13.371,13.3777,13.2777,13.2843,146400.0
2011-08-04 10:50:00,19.92,19.95,19.84,19.85,195600.0,13.2843,13.3044,13.231,13.2377,195600.0
2011-08-04 10:55:00,19.86,19.88,19.7,19.71,543600.0,13.2443,13.2577,13.1376,13.1443,543600.0
2011-08-04 11:00:00,19.71,19.75,19.64,19.73,230800.0,13.1443,13.171,13.0976,13.1576,230800.0
2011-08-04 11:05:00,19.72,19.73,19.62,19.64,111400.0,13.151,13.1576,13.0843,13.0976,111400.0
2011-08-04 11:10:00,19.65,19.66,19.51,19.52,158000.0,13.1043,13.111,13.0109,13.0176,158000.0
2011-08-04 11:15:00,19.52,19.54,19.41,19.43,236600.0,13.0176,13.0309,12.9442,12.9576,236600.0
2011-08-04 11:20:00,19.43,19.53,19.25,19.25,150800.0,12.9576,13.0243,12.8375,12.8375,150800.0
2011-08-04 11:25:00,19.24,19.33,19.08,19.08,255400.0,12.8309,12.8909,12.7242,12.7242,255400.0
2011-08-04 11:30:00,19.09,19.09,18.89,18.96,251000.0,12.7308,12.7308,12.5975,12.6441,251000.0
2011-08-04 11:35:00,18.96,19.11,18.93,19.05,251600.0,12.6441,12.7442,12.6241,12.7042,251600.0
2011-08-04 11:40:00,19.05,19.07,18.91,18.93,209800.0,12.7042,12.7175,12.6108,12.6241,209800.0
2011-08-04 11:45:00,18.93,18.93,18.61,18.64,168200.0,12.6241,12.6241,12.4107,12.4307,168200.0
2011-08-04 11:50:00,18.64,18.75,18.63,18.74,167600.0,12.4307,12.5041,12.4241,12.4974,167600.0
2011-08-04 11:55:00,18.74,18.86,18.73,18.85,178000.0,12.4974,12.5774,12.4908,12.5708,178000.0
2011-08-04 12:00:00,18.85,18.88,18.81,18.81,111800.0,12.5708,12.5908,12.5441,12.5441,111800.0
2011-08-04 12:05:00,18.8,18.87,18.75,18.87,184400.0,12.5374,12.5841,12.5041,12.5841,184400.0
2011-08-04 12:10:00,18.86,18.96,18.86,18.93,119800.0,12.5774,12.6441,12.5774,12.6241,119800.0
2011-08-04 12:15:00,18.92,19.11,18.91,19.1,173000.0,12.6175,12.7442,12.6108,12.7375,173000.0
2011-08-04 12:20:00,19.09,19.2,19.08,19.2,109200.0,12.7308,12.8042,12.7242,12.8042,109200.0
2011-08-04 12:25:00,19.18,19.18,19.1,19.11,138400.0,12.7909,12.7909,12.7375,12.7442,138400.0
2011-08-04 12:30:00,19.11,19.33,19.11,19.3,179000.0,12.7442,12.8909,12.7442,12.8709,179000.0
2011-08-04 12:35:00,19.31,19.54,19.28,19.54,166000.0,12.8775,13.0309,12.8575,13.0309,166000.0
2011-08-04 12:40:00,19.55,19.75,19.54,19.65,234000.0,13.0376,13.171,13.0309,13.1043,234000.0
2011-08-04 12:45:00,19.66,19.66,19.6,19.64,116800.0,13.111,13.111,13.0709,13.0976,116800.0
2011-08-04 12:50:00,19.63,19.64,19.39,19.4,127800.0,13.091,13.0976,12.9309,12.9376,127800.0
2011-08-04 12:55:00,19.4,19.55,19.38,19.55,132600.0,12.9376,13.0376,12.9242,13.0376,132600.0
2011-08-04 13:00:00,19.55,19.58,19.5,19.52,120000.0,13.0376,13.0576,13.0043,13.0176,120000.0
2011-08-04 13:05:00,19.52,19.54,19.47,19.48,109400.0,13.0176,13.0309,12.9842,12.9909,109400.0
2011-08-04 13:10:00,19.48,19.51,19.42,19.47,127400.0,12.9909,13.0109,12.9509,12.9842,127400.0
2011-08-04 13:15:00,19.47,19.52,19.45,19.5,100600.0,12.9842,13.0176,12.9709,13.0043,100600.0
2011-08-04 13:20:00,19.5,19.58,19.5,19.51,92400.0,13.0043,13.0576,13.0043,13.0109,92400.0
2011-08-04 13:25:00,19.51,19.55,19.48,19.52,86400.0,13.0109,13.0376,12.9909,13.0176,86400.0
2011-08-04 13:30:00,19.52,19.52,19.48,19.49,144200.0,13.0176,13.0176,12.9909,12.9976,144200.0
2011-08-04 13:35:00,19.49,19.58,19.49,19.56,180000.0,12.9976,13.0576,12.9976,13.0443,180000.0
2011-08-04 13:40:00,19.56,19.59,19.5,19.52,121200.0,13.0443,13.0643,13.0043,13.0176,121200.0
2011-08-04 13:45:00,19.52,19.57,19.47,19.49,123200.0,13.0176,13.0509,12.9842,12.9976,123200.0
2011-08-04 13:50:00,19.5,19.52,19.49,19.5,127000.0,13.0043,13.0176,12.9976,13.0043,127000.0
2011-08-04 13:55:00,19.5,19.5,19.42,19.44,114600.0,13.0043,13.0043,12.9509,12.9642,114600.0
2011-08-04 14:00:00,19.45,19.46,19.24,19.36,136800.0,12.9709,12.9776,12.8309,12.9109,136800.0
2011-08-04 14:05:00,19.36,19.4,19.32,19.34,159800.0,12.9109,12.9376,12.8842,12.8976,159800.0
2011-08-04 14:10:00,19.34,19.39,19.3,19.32,192200.0,12.8976,12.9309,12.8709,12.8842,192200.0
2011-08-04 14:15:00,19.33,19.33,19.2,19.22,133400.0,12.8909,12.8909,12.8042,12.8175,133400.0
2011-08-04 14:20:00,19.21,19.25,19.19,19.24,94600.0,12.8109,12.8375,12.7975,12.8309,94600.0
2011-08-04 14:25:00,19.23,19.23,19.11,19.16,140800.0,12.8242,12.8242,12.7442,12.7775,140800.0
2011-08-04 14:30:00,19.16,19.25,19.09,19.13,205000.0,12.7775,12.8375,12.7308,12.7575,205000.0
2011-08-04 14:35:00,19.12,19.13,19.06,19.08,78800.0,12.7508,12.7575,12.7108,12.7242,78800.0
2011-08-04 14:40:00,19.07,19.12,19.07,19.11,57000.0,12.7175,12.7508,12.7175,12.7442,57000.0
2011-08-04 14:45:00,19.1,19.13,19.1,19.13,95400.0,12.7375,12.7575,12.7375,12.7575,95400.0
2011-08-04 14:50:00,19.12,19.23,19.12,19.17,247600.0,12.7508,12.8242,12.7508,12.7842,247600.0
2011-08-04 14:55:00,19.16,19.18,19.13,19.18,81600.0,12.7775,12.7909,12.7575,12.7909,81600.0
2011-08-04 15:00:00,19.18,19.2,19.16,19.17,90600.0,12.7909,12.8042,12.7775,12.7842,90600.0
2011-08-04 15:05:00,19.18,19.31,19.17,19.31,137400.0,12.7909,12.8775,12.7842,12.8775,137400.0
2011-08-04 15:10:00,19.3,19.36,19.3,19.35,222800.0,12.8709,12.9109,12.8709,12.9042,222800.0
2011-08-04 15:15:00,19.35,19.36,19.27,19.31,176200.0,12.9042,12.9109,12.8509,12.8775,176200.0
2011-08-04 15:20:00,19.31,19.32,19.27,19.3,154400.0,12.8775,12.8842,12.8509,12.8709,154400.0
2011-08-04 15:25:00,19.3,19.35,19.29,19.33,257600.0,12.8709,12.9042,12.8642,12.8909,257600.0
2011-08-04 15:30:00,19.33,19.36,19.32,19.32,412200.0,12.8909,12.9109,12.8842,12.8842,412200.0
2011-08-04 15:35:00,19.31,19.36,19.3,19.36,266600.0,12.8775,12.9109,12.8709,12.9109,266600.0
2011-08-04 15:40:00,19.35,19.48,19.28,19.46,567800.0,12.9042,12.9909,12.8575,12.9776,567800.0
2011-08-04 15:45:00,19.46,19.46,19.25,19.29,259800.0,12.9776,12.9776,12.8375,12.8642,259800.0
2011-08-04 15:50:00,19.29,19.29,19.1,19.21,432600.0,12.8642,12.8642,12.7375,12.8109,432600.0
2011-08-04 15:55:00,19.21,19.31,19.2,19.26,817400.0,12.8109,12.8775,12.8042,12.8442,817400.0
2011-08-05 09:30:00,19.46,19.52,19.27,19.5,188200.0,12.9776,13.0176,12.8509,13.0043,188200.0
2011-08-05 09:35:00,19.5,19.61,19.49,19.51,238600.0,13.0043,13.0776,12.9976,13.0109,238600.0
2011-08-05 09:40:00,19.5,19.51,19.39,19.39,121600.0,13.0043,13.0109,12.9309,12.9309,121600.0
2011-08-05 09:45:00,19.43,19.43,19.25,19.34,112800.0,12.9576,12.9576,12.8375,12.8976,112800.0
2011-08-05 09:50:00,19.34,19.43,19.21,19.35,140600.0,12.8976,12.9576,12.8109,12.9042,140600.0
2011-08-05 09:55:00,19.35,19.38,18.77,18.78,324800.0,12.9042,12.9242,12.5174,12.5241,324800.0
2011-08-05 10:00:00,18.77,18.97,18.73,18.93,202600.0,12.5174,12.6508,12.4908,12.6241,202600.0
2011-08-05 10:05:00,18.93,19.18,18.93,19.15,135400.0,12.6241,12.7909,12.6241,12.7708,135400.0
2011-08-05 10:10:00,19.12,19.18,18.98,19.0,41600.0,12.7508,12.7909,12.6575,12.6708,41600.0
2011-08-05 10:15:00,19.0,19.11,18.99,19.04,119400.0,12.6708,12.7442,12.6641,12.6975,119400.0
2011-08-05 10:20:00,19.03,19.05,18.98,19.02,107200.0,12.6908,12.7042,12.6575,12.6842,107200.0
2011-08-05 10:25:00,19.0,19.15,19.0,19.14,116000.0,12.6708,12.7708,12.6708,12.7642,116000.0
2011-08-05 10:30:00,19.14,19.23,19.13,19.22,94800.0,12.7642,12.8242,12.7575,12.8175,94800.0
2011-08-05 10:35:00,19.22,19.22,19.15,19.18,87600.0,12.8175,12.8175,12.7708,12.7909,87600.0
2011-08-05 10:40:00,19.17,19.18,19.15,19.16,105400.0,12.7842,12.7909,12.7708,12.7775,105400.0
2011-08-05 10:45:00,19.16,19.16,19.04,19.06,74000.0,12.7775,12.7775,12.6975,12.7108,74000.0
2011-08-05 10:50:00,19.07,19.08,19.04,19.06,48400.0,12.7175,12.7242,12.6975,12.7108,48400.0
2011-08-05 10:55:00,19.05,19.06,18.88,18.93,84600.0,12.7042,12.7108,12.5908,12.6241,84600.0
2011-08-05 11:00:00,18.93,18.93,18.65,18.67,78800.0,12.6241,12.6241,12.4374,12.4507,78800.0
2011-08-05 11:05:00,18.67,18.73,18.64,18.73,97800.0,12.4507,12.4908,12.4307,12.4908,97800.0
2011-08-05 11:10:00,18.74,18.75,18.68,18.68,101000.0,12.4974,12.5041,12.4574,12.4574,101000.0
2011-08-05 11:15:00,18.68,18.68,18.5,18.57,110200.0,12.4574,12.4574,12.3374,12.3841,110200.0
2011-08-05 11:20:00,18.6,18.6,18.5,18.52,48200.0,12.4041,12.4041,12.3374,12.3507,48200.0
2011-08-05 11:25:00,18.51,18.61,18.51,18.52,136800.0,12.344,12.4107,12.344,12.3507,136800.0
2011-08-05 11:30:00,18.5,18.54,18.5,18.53,51200.0,12.3374,12.364,12.3374,12.3574,51200.0
2011-08-05 11:35:00,18.53,18.53,18.35,18.39,98400.0,12.3574,12.3574,12.2373,12.264,98400.0
2011-08-05 11:40:00,18.39,18.39,18.13,18.13,67200.0,12.264,12.264,12.0906,12.0906,67200.0
2011-08-05 11:45:00,18.13,18.13,17.71,17.85,170400.0,12.0906,12.0906,11.8105,11.9039,170400.0
2011-08-05 11:50:00,17.85,17.89,17.63,17.64,127600.0,11.9039,11.9306,11.7572,11.7638,127600.0
2011-08-05 11:55:00,17.64,17.64,16.72,17.02,484400.0,11.7638,11.7638,11.1503,11.3504,484400.0
2011-08-05 12:00:00,17.01,17.38,16.88,17.38,361200.0,11.3437,11.5905,11.257,11.5905,361200.0
2011-08-05 12:05:00,17.37,17.62,17.35,17.55,355200.0,11.5838,11.7505,11.5705,11.7038,355200.0
2011-08-05 12:10:00,17.55,17.68,17.5,17.68,286000.0,11.7038,11.7905,11.6705,11.7905,286000.0
2011-08-05 12:15:00,17.68,18.21,17.66,18.18,296600.0,11.7905,12.144,11.7772,12.124,296600.0
2011-08-05 12:20:00,18.2,18.23,17.88,17.97,211400.0,12.1373,12.1573,11.9239,11.9839,211400.0
2011-08-05 12:25:00,17.98,18.11,17.97,18.06,243600.0,11.9906,12.0773,11.9839,12.0439,243600.0
2011-08-05 12:30:00,18.03,18.1,17.99,18.06,282800.0,12.0239,12.0706,11.9973,12.0439,282800.0
2011-08-05 12:35:00,18.07,18.45,18.06,18.38,283400.0,12.0506,12.304,12.0439,12.2573,283400.0
2011-08-05 12:40:00,18.37,18.54,18.34,18.49,241000.0,12.2507,12.364,12.2307,12.3307,241000.0
2011-08-05 12:45:00,18.49,18.72,18.43,18.7,180200.0,12.3307,12.4841,12.2907,12.4707,180200.0
2011-08-05 12:50:00,18.71,18.77,18.42,18.46,102400.0,12.4774,12.5174,12.284,12.3107,102400.0
2011-08-05 12:55:00,18.46,18.54,18.45,18.52,108000.0,12.3107,12.364,12.304,12.3507,108000.0
2011-08-05 13:00:00,18.52,18.57,18.38,18.38,98400.0,12.3507,12.3841,12.2573,12.2573,98400.0
2011-08-05 13:05:00,18.38,18.46,18.35,18.38,116200.0,12.2573,12.3107,12.2373,12.2573,116200.0
2011-08-05 13:10:00,18.38,18.47,18.35,18.44,71600.0,12.2573,12.3174,12.2373,12.2974,71600.0
2011-08-05 13:15:00,18.45,18.54,18.45,18.52,88400.0,12.304,12.364,12.304,12.3507,88400.0
2011-08-05 13:20:00,18.52,18.62,18.48,18.62,73000.0,12.3507,12.4174,12.324,12.4174,73000.0
2011-08-05 13:25:00,18.63,18.93,18.62,18.91,159200.0,12.4241,12.6241,12.4174,12.6108,159200.0
2011-08-05 13:30:00,18.92,19.04,18.86,18.86,198000.0,12.6175,12.6975,12.5774,12.5774,198000.0
2011-08-05 13:35:00,18.84,18.91,18.71,18.83,111400.0,12.5641,12.6108,12.4774,12.5574,111400.0
2011-08-05 13:40:00,18.83,18.83,18.66,18.74,74600.0,12.5574,12.5574,12.4441,12.4974,74600.0
2011-08-05 13:45:00,18.74,18.76,18.61,18.66,105400.0,12.4974,12.5108,12.4107,12.4441,105400.0
2011-08-05 13:50:00,18.67,18.8,18.61,18.77,76800.0,12.4507,12.5374,12.4107,12.5174,76800.0
2011-08-05 13:55:00,18.77,18.77,18.57,18.73,107400.0,12.5174,12.5174,12.3841,12.4908,107400.0
2011-08-05 14:00:00,18.71,18.72,18.62,18.69,71000.0,12.4774,12.4841,12.4174,12.4641,71000.0
2011-08-05 14:05:00,18.69,18.72,18.56,18.59,71000.0,12.4641,12.4841,12.3774,12.3974,71000.0
2011-08-05 14:10:00,18.59,18.65,18.53,18.61,64000.0,12.3974,12.4374,12.3574,12.4107,64000.0
2011-08-05 14:15:00,18.61,18.64,18.58,18.64,26200.0,12.4107,12.4307,12.3907,12.4307,26200.0
2011-08-05 14:20:00,18.63,18.7,18.63,18.66,54600.0,12.4241,12.4707,12.4241,12.4441,54600.0
2011-08-05 14:25:00,18.66,18.68,18.61,18.61,36000.0,12.4441,12.4574,12.4107,12.4107,36000.0
2011-08-05 14:30:00,18.61,18.61,18.53,18.53,56000.0,12.4107,12.4107,12.3574,12.3574,56000.0
2011-08-05 14:35:00,18.52,18.62,18.52,18.61,46400.0,12.3507,12.4174,12.3507,12.4107,46400.0
2011-08-05 14:40:00,18.62,18.64,18.58,18.6,29800.0,12.4174,12.4307,12.3907,12.4041,29800.0
2011-08-05 14:45:00,18.61,18.61,18.45,18.46,48200.0,12.4107,12.4107,12.304,12.3107,48200.0
2011-08-05 14:50:00,18.46,18.46,18.33,18.36,97000.0,12.3107,12.3107,12.224,12.244,97000.0
2011-08-05 14:55:00,18.35,18.39,18.28,18.38,101000.0,12.2373,12.264,12.1907,12.2573,101000.0
2011-08-05 15:00:00,18.38,18.43,18.35,18.38,148000.0,12.2573,12.2907,12.2373,12.2573,148000.0
2011-08-05 15:05:00,18.37,18.39,18.27,18.27,145600.0,12.2507,12.264,12.184,12.184,145600.0
2011-08-05 15:10:00,18.28,18.48,18.28,18.47,152200.0,12.1907,12.324,12.1907,12.3174,152200.0
2011-08-05 15:15:00,18.45,18.48,18.36,18.38,184200.0,12.304,12.324,12.244,12.2573,184200.0
2011-08-05 15:20:00,18.38,18.58,18.38,18.58,159400.0,12.2573,12.3907,12.2573,12.3907,159400.0
2011-08-05 15:25:00,18.58,18.67,18.48,18.5,166000.0,12.3907,12.4507,12.324,12.3374,166000.0
2011-08-05 15:30:00,18.5,18.58,18.46,18.48,295200.0,12.3374,12.3907,12.3107,12.324,295200.0
2011-08-05 15:35:00,18.48,18.56,18.43,18.56,280200.0,12.324,12.3774,12.2907,12.3774,280200.0
2011-08-05 15:40:00,18.56,18.79,18.55,18.79,246200.0,12.3774,12.5308,12.3707,12.5308,246200.0
2011-08-05 15:45:00,18.79,18.86,18.73,18.75,290200.0,12.5308,12.5774,12.4908,12.5041,290200.0
2011-08-05 15:50:00,18.75,18.75,18.64,18.69,266000.0,12.5041,12.5041,12.4307,12.4641,266000.0
2011-08-05 15:55:00,18.7,18.73,18.6,18.6,398200.0,12.4707,12.4908,12.4041,12.4041,398200.0
2011-08-08 09:30:00,17.62,17.88,17.2,17.83,406400.0,11.7505,11.9239,11.4704,11.8906,406400.0
2011-08-08 09:35:00,17.83,17.93,17.47,17.76,170000.0,11.8906,11.9572,11.6505,11.8439,170000.0
2011-08-08 09:40:00,17.78,18.0,17.74,17.78,188400.0,11.8572,12.0039,11.8305,11.8572,188400.0
2011-08-08 09:45:00,17.78,17.88,17.56,17.68,210400.0,11.8572,11.9239,11.7105,11.7905,210400.0
2011-08-08 09:50:00,17.7,17.7,17.45,17.53,209800.0,11.8039,11.8039,11.6371,11.6905,209800.0
2011-08-08 09:55:00,17.53,17.89,17.5,17.87,157400.0,11.6905,11.9306,11.6705,11.9172,157400.0
2011-08-08 10:00:00,17.87,17.95,17.83,17.85,161800.0,11.9172,11.9706,11.8906,11.9039,161800.0
2011-08-08 10:05:00,17.85,17.85,17.71,17.73,190600.0,11.9039,11.9039,11.8105,11.8239,190600.0
2011-08-08 10:10:00,17.71,17.71,17.53,17.53,117200.0,11.8105,11.8105,11.6905,11.6905,117200.0
2011-08-08 10:15:00,17.53,17.59,17.5,17.52,256800.0,11.6905,11.7305,11.6705,11.6838,256800.0
2011-08-08 10:20:00,17.5,17.53,17.5,17.5,139600.0,11.6705,11.6905,11.6705,11.6705,139600.0
2011-08-08 10:25:00,17.5,17.5,17.2,17.2,229200.0,11.6705,11.6705,11.4704,11.4704,229200.0
2011-08-08 10:30:00,17.2,17.31,17.11,17.13,292600.0,11.4704,11.5438,11.4104,11.4237,292600.0
2011-08-08 10:35:00,17.13,17.15,16.8,16.96,296000.0,11.4237,11.4371,11.2037,11.3104,296000.0
2011-08-08 10:40:00,16.97,17.17,16.95,17.07,124000.0,11.317,11.4504,11.3037,11.3837,124000.0
2011-08-08 10:45:00,17.07,17.21,17.05,17.08,140000.0,11.3837,11.4771,11.3704,11.3904,140000.0
2011-08-08 10:50:00,17.08,17.08,16.93,16.98,255800.0,11.3904,11.3904,11.2904,11.3237,255800.0
2011-08-08 10:55:00,16.98,17.05,16.91,17.04,279600.0,11.3237,11.3704,11.277,11.3637,279600.0
2011-08-08 11:00:00,17.01,17.09,16.92,17.0,174800.0,11.3437,11.3971,11.2837,11.337,174800.0
2011-08-08 11:05:00,17.0,17.25,17.0,17.25,141600.0,11.337,11.5038,11.337,11.5038,141600.0
2011-08-08 11:10:00,17.26,17.33,17.21,17.32,92800.0,11.5104,11.5571,11.4771,11.5504,92800.0
2011-08-08 11:15:00,17.31,17.31,17.25,17.3,73400.0,11.5438,11.5438,11.5038,11.5371,73400.0
2011-08-08 11:20:00,17.3,17.3,17.15,17.18,76000.0,11.5371,11.5371,11.4371,11.4571,76000.0
2011-08-08 11:25:00,17.18,17.18,16.99,17.08,179000.0,11.4571,11.4571,11.3304,11.3904,179000.0
2011-08-08 11:30:00,17.05,17.09,17.0,17.09,76800.0,11.3704,11.3971,11.337,11.3971,76800.0
2011-08-08 11:35:00,17.06,17.25,17.06,17.25,282000.0,11.3771,11.5038,11.3771,11.5038,282000.0
2011-08-08 11:40:00,17.25,17.38,17.19,17.23,110600.0,11.5038,11.5905,11.4638,11.4904,110600.0
2011-08-08 11:45:00,17.23,17.25,17.18,17.2,152000.0,11.4904,11.5038,11.4571,11.4704,152000.0
2011-08-08 11:50:00,17.2,17.27,17.17,17.22,103200.0,11.4704,11.5171,11.4504,11.4838,103200.0
2011-08-08 11:55:00,17.21,17.27,17.2,17.21,48400.0,11.4771,11.5171,11.4704,11.4771,48400.0
2011-08-08 12:00:00,17.21,17.25,17.1,17.1,93000.0,11.4771,11.5038,11.4037,11.4037,93000.0
2011-08-08 12:05:00,17.1,17.14,17.0,17.11,157800.0,11.4037,11.4304,11.337,11.4104,157800.0
2011-08-08 12:10:00,17.12,17.13,16.99,17.0,205000.0,11.4171,11.4237,11.3304,11.337,205000.0
2011-08-08 12:15:00,17.0,17.0,16.84,16.86,92600.0,11.337,11.337,11.2303,11.2437,92600.0
2011-08-08 12:20:00,16.85,16.98,16.85,16.89,142600.0,11.237,11.3237,11.237,11.2637,142600.0
2011-08-08 12:25:00,16.91,16.94,16.82,16.82,186400.0,11.277,11.297,11.217,11.217,186400.0
2011-08-08 12:30:00,16.82,16.87,16.8,16.86,94400.0,11.217,11.2503,11.2037,11.2437,94400.0
2011-08-08 12:35:00,16.85,16.88,16.75,16.75,123000.0,11.237,11.257,11.1703,11.1703,123000.0
2011-08-08 12:40:00,16.75,16.86,16.72,16.79,96200.0,11.1703,11.2437,11.1503,11.197,96200.0
2011-08-08 12:45:00,16.8,16.81,16.75,16.81,74600.0,11.2037,11.2103,11.1703,11.2103,74600.0
2011-08-08 12:50:00,16.8,16.87,16.8,16.84,142600.0,11.2037,11.2503,11.2037,11.2303,142600.0
2011-08-08 12:55:00,16.84,16.92,16.84,16.86,80400.0,11.2303,11.2837,11.2303,11.2437,80400.0
2011-08-08 13:00:00,16.86,16.89,16.83,16.83,80200.0,11.2437,11.2637,11.2237,11.2237,80200.0
2011-08-08 13:05:00,16.84,16.84,16.69,16.69,101400.0,11.2303,11.2303,11.1303,11.1303,101400.0
2011-08-08 13:10:00,16.68,16.72,16.58,16.59,83200.0,11.1236,11.1503,11.057,11.0636,83200.0
2011-08-08 13:15:00,16.6,16.75,16.56,16.61,89800.0,11.0703,11.1703,11.0436,11.077,89800.0
2011-08-08 13:20:00,16.61,16.72,16.61,16.65,48800.0,11.077,11.1503,11.077,11.1036,48800.0
2011-08-08 13:25:00,16.66,16.67,16.63,16.63,44000.0,11.1103,11.117,11.0903,11.0903,44000.0
2011-08-08 13:30:00,16.63,16.63,16.42,16.44,118800.0,11.0903,11.0903,10.9503,10.9636,118800.0
2011-08-08 13:35:00,16.44,16.5,16.33,16.34,127400.0,10.9636,11.0036,10.8902,10.8969,127400.0
2011-08-08 13:40:00,16.34,16.39,16.23,16.23,101200.0,10.8969,10.9302,10.8235,10.8235,101200.0
2011-08-08 13:45:00,16.23,16.27,16.15,16.22,136800.0,10.8235,10.8502,10.7702,10.8169,136800.0
2011-08-08 13:50:00,16.21,16.34,16.21,16.25,146400.0,10.8102,10.8969,10.8102,10.8369,146400.0
2011-08-08 13:55:00,16.26,16.27,16.22,16.23,94000.0,10.8435,10.8502,10.8169,10.8235,94000.0
2011-08-08 14:00:00,16.23,16.29,16.17,16.27,111000.0,10.8235,10.8636,10.7835,10.8502,111000.0
2011-08-08 14:05:00,16.27,16.28,16.06,16.07,118800.0,10.8502,10.8569,10.7102,10.7168,118800.0
2011-08-08 14:10:00,16.07,16.08,15.72,15.72,187200.0,10.7168,10.7235,10.4834,10.4834,187200.0
2011-08-08 14:15:00,15.72,15.78,15.61,15.62,243000.0,10.4834,10.5234,10.4101,10.4167,243000.0
2011-08-08 14:20:00,15.62,15.67,15.21,15.21,414600.0,10.4167,10.4501,10.1433,10.1433,414600.0
2011-08-08 14:25:00,15.22,15.22,14.74,15.11,335800.0,10.15,10.15,9.8299,10.0766,335800.0
2011-08-08 14:30:00,15.12,15.61,15.08,15.61,322000.0,10.0833,10.4101,10.0566,10.4101,322000.0
2011-08-08 14:35:00,15.61,15.81,15.41,15.65,225000.0,10.4101,10.5435,10.2767,10.4367,225000.0
2011-08-08 14:40:00,15.66,15.85,15.65,15.84,119600.0,10.4434,10.5701,10.4367,10.5635,119600.0
2011-08-08 14:45:00,15.83,15.99,15.72,15.77,240600.0,10.5568,10.6635,10.4834,10.5168,240600.0
2011-08-08 14:50:00,15.78,15.99,15.76,15.97,137800.0,10.5234,10.6635,10.5101,10.6502,137800.0
2011-08-08 14:55:00,15.97,16.01,15.72,15.8,497000.0,10.6502,10.6768,10.4834,10.5368,497000.0
2011-08-08 15:00:00,15.78,15.83,15.74,15.78,311400.0,10.5234,10.5568,10.4968,10.5234,311400.0
2011-08-08 15:05:00,15.78,16.06,15.7,16.06,575600.0,10.5234,10.7102,10.4701,10.7102,575600.0
2011-08-08 15:10:00,16.06,16.54,16.05,16.54,304800.0,10.7102,11.0303,10.7035,11.0303,304800.0
2011-08-08 15:15:00,16.53,17.16,16.53,16.79,401000.0,11.0236,11.4437,11.0236,11.197,401000.0
2011-08-08 15:20:00,16.8,16.92,16.77,16.92,232400.0,11.2037,11.2837,11.1837,11.2837,232400.0
2011-08-08 15:25:00,16.91,16.91,16.27,16.4,362000.0,11.277,11.277,10.8502,10.9369,362000.0
2011-08-08 15:30:00,16.4,16.78,16.38,16.48,279800.0,10.9369,11.1903,10.9236,10.9903,279800.0
2011-08-08 15:35:00,16.48,16.6,16.45,16.57,303800.0,10.9903,11.0703,10.9703,11.0503,303800.0
2011-08-08 15:40:00,16.57,16.67,16.52,16.52,309000.0,11.0503,11.117,11.0169,11.0169,309000.0
2011-08-08 15:45:00,16.52,16.54,16.28,16.34,340000.0,11.0169,11.0303,10.8569,10.8969,340000.0
2011-08-08 15:50:00,16.34,16.36,16.22,16.28,480400.0,10.8969,10.9102,10.8169,10.8569,480400.0
2011-08-08 15:55:00,16.28,16.3,16.17,16.19,718200.0,10.8569,10.8702,10.7835,10.7969,718200.0
2011-08-09 09:30:00,16.54,16.72,16.21,16.33,240000.0,11.0303,11.1503,10.8102,10.8902,240000.0
2011-08-09 09:35:00,16.29,16.73,16.25,16.52,117800.0,10.8636,11.157,10.8369,11.0169,117800.0
2011-08-09 09:40:00,16.5,16.55,16.35,16.55,142800.0,11.0036,11.0369,10.9036,11.0369,142800.0
2011-08-09 09:45:00,16.59,17.03,16.45,17.0,420000.0,11.0636,11.357,10.9703,11.337,420000.0
2011-08-09 09:50:00,16.99,17.58,16.99,17.3,213600.0,11.3304,11.7238,11.3304,11.5371,213600.0
2011-08-09 09:55:00,17.3,17.65,17.21,17.34,140600.0,11.5371,11.7705,11.4771,11.5638,140600.0
2011-08-09 10:00:00,17.34,17.58,17.25,17.36,200800.0,11.5638,11.7238,11.5038,11.5771,200800.0
2011-08-09 10:05:00,17.37,17.48,17.31,17.36,92600.0,11.5838,11.6571,11.5438,11.5771,92600.0
2011-08-09 10:10:00,17.39,17.48,17.3,17.43,128000.0,11.5971,11.6571,11.5371,11.6238,128000.0
2011-08-09 10:15:00,17.45,17.5,17.4,17.43,76200.0,11.6371,11.6705,11.6038,11.6238,76200.0
2011-08-09 10:20:00,17.43,17.46,17.31,17.4,98600.0,11.6238,11.6438,11.5438,11.6038,98600.0
2011-08-09 10:25:00,17.4,17.55,17.4,17.53,103000.0,11.6038,11.7038,11.6038,11.6905,103000.0
2011-08-09 10:30:00,17.55,17.77,17.5,17.73,134600.0,11.7038,11.8505,11.6705,11.8239,134600.0
2011-08-09 10:35:00,17.74,17.79,17.59,17.65,173600.0,11.8305,11.8639,11.7305,11.7705,173600.0
2011-08-09 10:40:00,17.65,17.83,17.61,17.8,131800.0,11.7705,11.8906,11.7438,11.8706,131800.0
2011-08-09 10:45:00,17.83,18.21,17.82,18.1,103400.0,11.8906,12.144,11.8839,12.0706,103400.0
2011-08-09 10:50:00,18.09,18.13,18.05,18.05,54400.0,12.0639,12.0906,12.0373,12.0373,54400.0
2011-08-09 10:55:00,18.05,18.05,17.88,17.88,116000.0,12.0373,12.0373,11.9239,11.9239,116000.0
2011-08-09 11:00:00,17.93,17.93,17.68,17.73,96200.0,11.9572,11.9572,11.7905,11.8239,96200.0
2011-08-09 11:05:00,17.7,17.85,17.7,17.85,56000.0,11.8039,11.9039,11.8039,11.9039,56000.0
2011-08-09 11:10:00,17.83,17.85,17.61,17.62,116800.0,11.8906,11.9039,11.7438,11.7505,116800.0
2011-08-09 11:15:00,17.62,17.62,17.17,17.17,176200.0,11.7505,11.7505,11.4504,11.4504,176200.0
2011-08-09 11:20:00,17.18,17.3,17.02,17.2,154400.0,11.4571,11.5371,11.3504,11.4704,154400.0
2011-08-09 11:25:00,17.2,17.25,17.12,17.13,136800.0,11.4704,11.5038,11.4171,11.4237,136800.0
2011-08-09 11:30:00,17.13,17.3,17.11,17.24,138600.0,11.4237,11.5371,11.4104,11.4971,138600.0
2011-08-09 11:35:00,17.22,17.23,16.98,17.06,74600.0,11.4838,11.4904,11.3237,11.3771,74600.0
2011-08-09 11:40:00,17.07,17.16,16.97,16.99,195800.0,11.3837,11.4437,11.317,11.3304,195800.0
2011-08-09 11:45:00,16.99,17.02,16.87,16.91,132200.0,11.3304,11.3504,11.2503,11.277,132200.0
2011-08-09 11:50:00,16.93,17.06,16.93,17.06,159600.0,11.2904,11.3771,11.2904,11.3771,159600.0
2011-08-09 11:55:00,17.05,17.14,17.0,17.07,123200.0,11.3704,11.4304,11.337,11.3837,123200.0
2011-08-09 12:00:00,17.07,17.13,16.95,17.07,118200.0,11.3837,11.4237,11.3037,11.3837,118200.0
2011-08-09 12:05:00,17.07,17.17,16.93,17.1,408000.0,11.3837,11.4504,11.2904,11.4037,408000.0
2011-08-09 12:10:00,17.11,17.15,17.0,17.09,94000.0,11.4104,11.4371,11.337,11.3971,94000.0
2011-08-09 12:15:00,17.09,17.17,17.06,17.15,90000.0,11.3971,11.4504,11.3771,11.4371,90000.0
2011-08-09 12:20:00,17.15,17.17,17.04,17.05,106600.0,11.4371,11.4504,11.3637,11.3704,106600.0
2011-08-09 12:25:00,17.05,17.14,16.99,17.13,158600.0,11.3704,11.4304,11.3304,11.4237,158600.0
2011-08-09 12:30:00,17.14,17.18,17.1,17.14,82000.0,11.4304,11.4571,11.4037,11.4304,82000.0
2011-08-09 12:35:00,17.11,17.18,17.11,17.14,72800.0,11.4104,11.4571,11.4104,11.4304,72800.0
2011-08-09 12:40:00,17.15,17.17,17.12,17.14,36000.0,11.4371,11.4504,11.4171,11.4304,36000.0
2011-08-09 12:45:00,17.13,17.16,17.13,17.14,60400.0,11.4237,11.4437,11.4237,11.4304,60400.0
2011-08-09 12:50:00,17.13,17.14,17.08,17.13,91000.0,11.4237,11.4304,11.3904,11.4237,91000.0
2011-08-09 12:55:00,17.13,17.13,17.05,17.08,147200.0,11.4237,11.4237,11.3704,11.3904,147200.0
2011-08-09 13:00:00,17.05,17.1,17.05,17.08,157800.0,11.3704,11.4037,11.3704,11.3904,157800.0
2011-08-09 13:05:00,17.08,17.14,17.07,17.11,96200.0,11.3904,11.4304,11.3837,11.4104,96200.0
2011-08-09 13:10:00,17.11,17.16,17.1,17.15,69400.0,11.4104,11.4437,11.4037,11.4371,69400.0
2011-08-09 13:15:00,17.15,17.17,17.11,17.11,71200.0,11.4371,11.4504,11.4104,11.4104,71200.0
2011-08-09 13:20:00,17.1,17.1,17.06,17.08,80000.0,11.4037,11.4037,11.3771,11.3904,80000.0
2011-08-09 13:25:00,17.1,17.14,17.09,17.14,26400.0,11.4037,11.4304,11.3971,11.4304,26400.0
2011-08-09 13:30:00,17.14,17.15,17.08,17.11,47200.0,11.4304,11.4371,11.3904,11.4104,47200.0
2011-08-09 13:35:00,17.11,17.14,17.08,17.08,50400.0,11.4104,11.4304,11.3904,11.3904,50400.0
2011-08-09 13:40:00,17.08,17.11,17.07,17.1,81600.0,11.3904,11.4104,11.3837,11.4037,81600.0
2011-08-09 13:45:00,17.1,17.14,17.07,17.08,127200.0,11.4037,11.4304,11.3837,11.3904,127200.0
2011-08-09 13:50:00,17.08,17.09,16.99,17.02,82200.0,11.3904,11.3971,11.3304,11.3504,82200.0
2011-08-09 13:55:00,17.02,17.02,16.93,16.96,161600.0,11.3504,11.3504,11.2904,11.3104,161600.0
2011-08-09 14:00:00,16.95,17.0,16.93,16.94,154600.0,11.3037,11.337,11.2904,11.297,154600.0
2011-08-09 14:05:00,16.94,16.94,16.79,16.81,117000.0,11.297,11.297,11.197,11.2103,117000.0
2011-08-09 14:10:00,16.82,16.93,16.81,16.91,119000.0,11.217,11.2904,11.2103,11.277,119000.0
2011-08-09 14:15:00,16.92,17.0,16.85,16.9,144600.0,11.2837,11.337,11.237,11.2704,144600.0
2011-08-09 14:20:00,16.9,16.92,16.5,16.58,219400.0,11.2704,11.2837,11.0036,11.057,219400.0
2011-08-09 14:25:00,16.58,16.77,16.55,16.55,125400.0,11.057,11.1837,11.0369,11.0369,125400.0
2011-08-09 14:30:00,16.57,16.6,16.25,16.36,239200.0,11.0503,11.0703,10.8369,10.9102,239200.0
2011-08-09 14:35:00,16.36,16.39,16.25,16.3,149200.0,10.9102,10.9302,10.8369,10.8702,149200.0
2011-08-09 14:40:00,16.29,16.29,16.22,16.23,275000.0,10.8636,10.8636,10.8169,10.8235,275000.0
2011-08-09 14:45:00,16.24,16.39,16.22,16.33,228400.0,10.8302,10.9302,10.8169,10.8902,228400.0
2011-08-09 14:50:00,16.34,16.65,16.25,16.53,174600.0,10.8969,11.1036,10.8369,11.0236,174600.0
2011-08-09 14:55:00,16.52,16.58,16.48,16.58,129800.0,11.0169,11.057,10.9903,11.057,129800.0
2011-08-09 15:00:00,16.58,16.64,16.53,16.6,188400.0,11.057,11.097,11.0236,11.0703,188400.0
2011-08-09 15:05:00,16.6,16.7,16.48,16.48,212000.0,11.0703,11.137,10.9903,10.9903,212000.0
2011-08-09 15:10:00,16.48,16.79,16.44,16.76,141800.0,10.9903,11.197,10.9636,11.177,141800.0
2011-08-09 15:15:00,16.74,17.29,16.73,17.23,205800.0,11.1637,11.5304,11.157,11.4904,205800.0
2011-08-09 15:20:00,17.22,17.27,17.13,17.24,133800.0,11.4838,11.5171,11.4237,11.4971,133800.0
2011-08-09 15:25:00,17.24,17.24,17.1,17.18,70200.0,11.4971,11.4971,11.4037,11.4571,70200.0
2011-08-09 15:30:00,17.18,17.2,17.11,17.14,124600.0,11.4571,11.4704,11.4104,11.4304,124600.0
2011-08-09 15:35:00,17.14,17.26,17.06,17.25,92400.0,11.4304,11.5104,11.3771,11.5038,92400.0
2011-08-09 15:40:00,17.25,17.63,17.25,17.63,133800.0,11.5038,11.7572,11.5038,11.7572,133800.0
2011-08-09 15:45:00,17.61,17.91,17.56,17.91,203800.0,11.7438,11.9439,11.7105,11.9439,203800.0
2011-08-09 15:50:00,17.9,18.0,17.86,17.95,375200.0,11.9372,12.0039,11.9106,11.9706,375200.0
2011-08-09 15:55:00,17.95,18.07,17.93,18.06,668200.0,11.9706,12.0506,11.9572,12.0439,668200.0
2011-08-10 09:30:00,17.78,17.85,17.38,17.38,181400.0,11.8572,11.9039,11.5905,11.5905,181400.0
2011-08-10 09:35:00,17.42,17.42,17.1,17.34,102000.0,11.6171,11.6171,11.4037,11.5638,102000.0
2011-08-10 09:40:00,17.36,17.86,17.21,17.85,139000.0,11.5771,11.9106,11.4771,11.9039,139000.0
2011-08-10 09:45:00,17.85,17.88,17.7,17.82,237400.0,11.9039,11.9239,11.8039,11.8839,237400.0
2011-08-10 09:50:00,17.83,18.05,17.74,17.75,188400.0,11.8906,12.0373,11.8305,11.8372,188400.0
2011-08-10 09:55:00,17.75,17.8,17.59,17.63,349000.0,11.8372,11.8706,11.7305,11.7572,349000.0
2011-08-10 10:00:00,17.64,17.64,17.47,17.54,203600.0,11.7638,11.7638,11.6505,11.6972,203600.0
2011-08-10 10:05:00,17.54,17.68,17.53,17.58,164400.0,11.6972,11.7905,11.6905,11.7238,164400.0
2011-08-10 10:10:00,17.59,17.6,17.41,17.6,204000.0,11.7305,11.7372,11.6105,11.7372,204000.0
2011-08-10 10:15:00,17.59,17.64,17.48,17.5,188200.0,11.7305,11.7638,11.6571,11.6705,188200.0
2011-08-10 10:20:00,17.54,17.61,17.14,17.25,159800.0,11.6972,11.7438,11.4304,11.5038,159800.0
2011-08-10 10:25:00,17.28,17.34,17.16,17.17,98400.0,11.5238,11.5638,11.4437,11.4504,98400.0
2011-08-10 10:30:00,17.17,17.79,17.17,17.78,350600.0,11.4504,11.8639,11.4504,11.8572,350600.0
2011-08-10 10:35:00,17.78,17.82,17.6,17.7,413200.0,11.8572,11.8839,11.7372,11.8039,413200.0
2011-08-10 10:40:00,17.7,17.71,17.52,17.52,298400.0,11.8039,11.8105,11.6838,11.6838,298400.0
2011-08-10 10:45:00,17.54,17.55,17.35,17.48,74000.0,11.6972,11.7038,11.5705,11.6571,74000.0
2011-08-10 10:50:00,17.48,17.52,17.35,17.51,157400.0,11.6571,11.6838,11.5705,11.6772,157400.0
2011-08-10 10:55:00,17.52,17.64,17.43,17.56,277400.0,11.6838,11.7638,11.6238,11.7105,277400.0
2011-08-10 11:00:00,17.56,17.56,17.31,17.34,126200.0,11.7105,11.7105,11.5438,11.5638,126200.0
2011-08-10 11:05:00,17.32,17.38,17.25,17.32,92000.0,11.5504,11.5905,11.5038,11.5504,92000.0
2011-08-10 11:10:00,17.3,17.43,17.3,17.41,57600.0,11.5371,11.6238,11.5371,11.6105,57600.0
2011-08-10 11:15:00,17.4,17.43,17.3,17.3,143400.0,11.6038,11.6238,11.5371,11.5371,143400.0
2011-08-10 11:20:00,17.31,17.34,17.25,17.3,69200.0,11.5438,11.5638,11.5038,11.5371,69200.0
2011-08-10 11:25:00,17.28,17.28,17.13,17.15,116400.0,11.5238,11.5238,11.4237,11.4371,116400.0
2011-08-10 11:30:00,17.15,17.32,17.14,17.32,66400.0,11.4371,11.5504,11.4304,11.5504,66400.0
2011-08-10 11:35:00,17.32,17.32,17.06,17.09,109000.0,11.5504,11.5504,11.3771,11.3971,109000.0
2011-08-10 11:40:00,17.09,17.36,17.07,17.32,73400.0,11.3971,11.5771,11.3837,11.5504,73400.0
2011-08-10 11:45:00,17.31,17.34,17.26,17.29,74200.0,11.5438,11.5638,11.5104,11.5304,74200.0
2011-08-10 11:50:00,17.3,17.45,17.3,17.39,61600.0,11.5371,11.6371,11.5371,11.5971,61600.0
2011-08-10 11:55:00,17.39,17.5,17.36,17.4,55600.0,11.5971,11.6705,11.5771,11.6038,55600.0
2011-08-10 12:00:00,17.4,17.47,17.31,17.43,45800.0,11.6038,11.6505,11.5438,11.6238,45800.0
2011-08-10 12:05:00,17.43,17.49,17.36,17.36,41800.0,11.6238,11.6638,11.5771,11.5771,41800.0
2011-08-10 12:10:00,17.35,17.4,17.32,17.38,38800.0,11.5705,11.6038,11.5504,11.5905,38800.0
2011-08-10 12:15:00,17.38,17.45,17.37,17.45,29400.0,11.5905,11.6371,11.5838,11.6371,29400.0
2011-08-10 12:20:00,17.47,17.47,17.39,17.45,50400.0,11.6505,11.6505,11.5971,11.6371,50400.0
2011-08-10 12:25:00,17.44,17.48,17.35,17.36,53400.0,11.6305,11.6571,11.5705,11.5771,53400.0
2011-08-10 12:30:00,17.35,17.49,17.31,17.46,48200.0,11.5705,11.6638,11.5438,11.6438,48200.0
2011-08-10 12:35:00,17.46,17.47,17.31,17.34,58000.0,11.6438,11.6505,11.5438,11.5638,58000.0
2011-08-10 12:40:00,17.35,17.41,17.29,17.39,54800.0,11.5705,11.6105,11.5304,11.5971,54800.0
2011-08-10 12:45:00,17.4,17.5,17.4,17.46,80600.0,11.6038,11.6705,11.6038,11.6438,80600.0
2011-08-10 12:50:00,17.47,17.6,17.47,17.6,54400.0,11.6505,11.7372,11.6505,11.7372,54400.0
2011-08-10 12:55:00,17.59,17.7,17.51,17.68,97600.0,11.7305,11.8039,11.6772,11.7905,97600.0
2011-08-10 13:00:00,17.66,17.69,17.56,17.66,59400.0,11.7772,11.7972,11.7105,11.7772,59400.0
2011-08-10 13:05:00,17.66,17.7,17.58,17.68,58400.0,11.7772,11.8039,11.7238,11.7905,58400.0
2011-08-10 13:10:00,17.68,17.68,17.61,17.61,59200.0,11.7905,11.7905,11.7438,11.7438,59200.0
2011-08-10 13:15:00,17.63,17.63,17.5,17.53,47800.0,11.7572,11.7572,11.6705,11.6905,47800.0
2011-08-10 13:20:00,17.53,17.54,17.48,17.52,74600.0,11.6905,11.6972,11.6571,11.6838,74600.0
2011-08-10 13:25:00,17.51,17.62,17.49,17.56,46400.0,11.6772,11.7505,11.6638,11.7105,46400.0
2011-08-10 13:30:00,17.56,17.68,17.51,17.61,48200.0,11.7105,11.7905,11.6772,11.7438,48200.0
2011-08-10 13:35:00,17.63,17.66,17.6,17.62,80200.0,11.7572,11.7772,11.7372,11.7505,80200.0
2011-08-10 13:40:00,17.64,17.71,17.61,17.67,38600.0,11.7638,11.8105,11.7438,11.7839,38600.0
2011-08-10 13:45:00,17.68,17.84,17.67,17.8,59400.0,11.7905,11.8972,11.7839,11.8706,59400.0
2011-08-10 13:50:00,17.8,17.96,17.8,17.96,104200.0,11.8706,11.9773,11.8706,11.9773,104200.0
2011-08-10 13:55:00,17.96,18.04,17.95,18.0,109600.0,11.9773,12.0306,11.9706,12.0039,109600.0
2011-08-10 14:00:00,18.0,18.07,17.96,18.04,84200.0,12.0039,12.0506,11.9773,12.0306,84200.0
2011-08-10 14:05:00,18.05,18.22,18.01,18.18,97600.0,12.0373,12.1506,12.0106,12.124,97600.0
2011-08-10 14:10:00,18.18,18.32,18.18,18.3,234000.0,12.124,12.2173,12.124,12.204,234000.0
2011-08-10 14:15:00,18.3,18.34,18.26,18.27,117600.0,12.204,12.2307,12.1773,12.184,117600.0
2011-08-10 14:20:00,18.28,18.42,18.27,18.39,61400.0,12.1907,12.284,12.184,12.264,61400.0
2011-08-10 14:25:00,18.39,18.39,18.22,18.29,132800.0,12.264,12.264,12.1506,12.1973,132800.0
2011-08-10 14:30:00,18.26,18.38,18.26,18.28,46800.0,12.1773,12.2573,12.1773,12.1907,46800.0
2011-08-10 14:35:00,18.28,18.33,18.22,18.25,33600.0,12.1907,12.224,12.1506,12.1706,33600.0
2011-08-10 14:40:00,18.26,18.31,18.25,18.29,17400.0,12.1773,12.2107,12.1706,12.1973,17400.0
2011-08-10 14:45:00,18.29,18.33,18.22,18.25,62600.0,12.1973,12.224,12.1506,12.1706,62600.0
2011-08-10 14:50:00,18.27,18.27,18.04,18.08,110200.0,12.184,12.184,12.0306,12.0573,110200.0
2011-08-10 14:55:00,18.1,18.15,18.02,18.02,51800.0,12.0706,12.104,12.0173,12.0173,51800.0
2011-08-10 15:00:00,18.03,18.1,17.96,18.07,43600.0,12.0239,12.0706,11.9773,12.0506,43600.0
2011-08-10 15:05:00,18.05,18.1,17.93,17.93,97800.0,12.0373,12.0706,11.9572,11.9572,97800.0
2011-08-10 15:10:00,17.93,18.03,17.93,17.93,74800.0,11.9572,12.0239,11.9572,11.9572,74800.0
2011-08-10 15:15:00,17.93,18.09,17.91,18.06,75400.0,11.9572,12.0639,11.9439,12.0439,75400.0
2011-08-10 15:20:00,18.08,18.17,18.07,18.14,64400.0,12.0573,12.1173,12.0506,12.0973,64400.0
2011-08-10 15:25:00,18.15,18.18,17.93,17.96,96400.0,12.104,12.124,11.9572,11.9773,96400.0
2011-08-10 15:30:00,17.94,17.98,17.72,17.72,107400.0,11.9639,11.9906,11.8172,11.8172,107400.0
2011-08-10 15:35:00,17.72,17.95,17.7,17.94,123600.0,11.8172,11.9706,11.8039,11.9639,123600.0
2011-08-10 15:40:00,17.93,18.04,17.76,17.86,226600.0,11.9572,12.0306,11.8439,11.9106,226600.0
2011-08-10 15:45:00,17.85,17.85,17.75,17.81,191800.0,11.9039,11.9039,11.8372,11.8772,191800.0
2011-08-10 15:50:00,17.81,17.85,17.62,17.63,243000.0,11.8772,11.9039,11.7505,11.7572,243000.0
2011-08-10 15:55:00,17.63,17.66,17.53,17.57,400000.0,11.7572,11.7772,11.6905,11.7172,400000.0
2011-08-11 09:30:00,17.95,19.3,17.81,19.06,375000.0,11.9706,12.8709,11.8772,12.7108,375000.0
2011-08-11 09:35:00,19.05,19.05,18.7,18.78,126600.0,12.7042,12.7042,12.4707,12.5241,126600.0
2011-08-11 09:40:00,18.75,18.77,18.53,18.6,104200.0,12.5041,12.5174,12.3574,12.4041,104200.0
2011-08-11 09:45:00,18.61,18.63,18.39,18.39,84200.0,12.4107,12.4241,12.264,12.264,84200.0
2011-08-11 09:50:00,18.4,18.42,17.99,17.99,134000.0,12.2707,12.284,11.9973,11.9973,134000.0
2011-08-11 09:55:00,17.99,18.03,17.89,17.93,231600.0,11.9973,12.0239,11.9306,11.9572,231600.0
2011-08-11 10:00:00,17.93,18.01,17.82,17.83,117200.0,11.9572,12.0106,11.8839,11.8906,117200.0
2011-08-11 10:05:00,17.83,17.87,17.72,17.8,138600.0,11.8906,11.9172,11.8172,11.8706,138600.0
2011-08-11 10:10:00,17.82,18.09,17.79,18.07,157800.0,11.8839,12.0639,11.8639,12.0506,157800.0
2011-08-11 10:15:00,18.09,18.5,18.07,18.33,269800.0,12.0639,12.3374,12.0506,12.224,269800.0
2011-08-11 10:20:00,18.33,18.4,18.25,18.34,54200.0,12.224,12.2707,12.1706,12.2307,54200.0
2011-08-11 10:25:00,18.35,18.42,18.35,18.37,72200.0,12.2373,12.284,12.2373,12.2507,72200.0
2011-08-11 10:30:00,18.38,18.59,18.37,18.53,148000.0,12.2573,12.3974,12.2507,12.3574,148000.0
2011-08-11 10:35:00,18.52,18.58,18.45,18.56,229200.0,12.3507,12.3907,12.304,12.3774,229200.0
2011-08-11 10:40:00,18.57,18.63,18.53,18.58,197800.0,12.3841,12.4241,12.3574,12.3907,197800.0
2011-08-11 10:45:00,18.58,18.71,18.5,18.7,65800.0,12.3907,12.4774,12.3374,12.4707,65800.0
2011-08-11 10:50:00,18.7,18.77,18.66,18.73,110400.0,12.4707,12.5174,12.4441,12.4908,110400.0
2011-08-11 10:55:00,18.73,18.75,18.71,18.71,46600.0,12.4908,12.5041,12.4774,12.4774,46600.0
2011-08-11 11:00:00,18.71,18.75,18.68,18.71,130000.0,12.4774,12.5041,12.4574,12.4774,130000.0
2011-08-11 11:05:00,18.7,18.78,18.7,18.74,239600.0,12.4707,12.5241,12.4707,12.4974,239600.0
2011-08-11 11:10:00,18.76,18.77,18.72,18.74,104000.0,12.5108,12.5174,12.4841,12.4974,104000.0
2011-08-11 11:15:00,18.74,18.82,18.66,18.67,121800.0,12.4974,12.5508,12.4441,12.4507,121800.0
2011-08-11 11:20:00,18.66,18.71,18.57,18.59,53800.0,12.4441,12.4774,12.3841,12.3974,53800.0
2011-08-11 11:25:00,18.59,18.66,18.48,18.62,152200.0,12.3974,12.4441,12.324,12.4174,152200.0
2011-08-11 11:30:00,18.6,18.64,18.59,18.61,68400.0,12.4041,12.4307,12.3974,12.4107,68400.0
2011-08-11 11:35:00,18.59,18.59,18.46,18.48,132000.0,12.3974,12.3974,12.3107,12.324,132000.0
2011-08-11 11:40:00,18.5,18.53,18.48,18.53,36600.0,12.3374,12.3574,12.324,12.3574,36600.0
2011-08-11 11:45:00,18.54,18.6,18.52,18.54,78400.0,12.364,12.4041,12.3507,12.364,78400.0
2011-08-11 11:50:00,18.54,18.7,18.53,18.61,74200.0,12.364,12.4707,12.3574,12.4107,74200.0
2011-08-11 11:55:00,18.6,18.64,18.53,18.59,93200.0,12.4041,12.4307,12.3574,12.3974,93200.0
2011-08-11 12:00:00,18.59,18.59,18.52,18.58,26800.0,12.3974,12.3974,12.3507,12.3907,26800.0
2011-08-11 12:05:00,18.58,18.64,18.55,18.59,24200.0,12.3907,12.4307,12.3707,12.3974,24200.0
2011-08-11 12:10:00,18.59,18.61,18.53,18.58,20600.0,12.3974,12.4107,12.3574,12.3907,20600.0
2011-08-11 12:15:00,18.59,18.6,18.5,18.53,35400.0,12.3974,12.4041,12.3374,12.3574,35400.0
2011-08-11 12:20:00,18.52,18.58,18.5,18.57,61600.0,12.3507,12.3907,12.3374,12.3841,61600.0
2011-08-11 12:25:00,18.57,18.57,18.46,18.47,52800.0,12.3841,12.3841,12.3107,12.3174,52800.0
2011-08-11 12:30:00,18.47,18.53,18.45,18.52,70800.0,12.3174,12.3574,12.304,12.3507,70800.0
2011-08-11 12:35:00,18.52,18.54,18.44,18.46,59200.0,12.3507,12.364,12.2974,12.3107,59200.0
2011-08-11 12:40:00,18.46,18.52,18.45,18.5,56200.0,12.3107,12.3507,12.304,12.3374,56200.0
2011-08-11 12:45:00,18.5,18.63,18.5,18.59,69200.0,12.3374,12.4241,12.3374,12.3974,69200.0
2011-08-11 12:50:00,18.58,18.6,18.55,18.57,69400.0,12.3907,12.4041,12.3707,12.3841,69400.0
2011-08-11 12:55:00,18.57,18.82,18.57,18.78,73200.0,12.3841,12.5508,12.3841,12.5241,73200.0
2011-08-11 13:00:00,18.78,18.84,18.75,18.75,75400.0,12.5241,12.5641,12.5041,12.5041,75400.0
2011-08-11 13:05:00,18.75,18.77,18.65,18.68,46000.0,12.5041,12.5174,12.4374,12.4574,46000.0
2011-08-11 13:10:00,18.68,18.83,18.65,18.7,43200.0,12.4574,12.5574,12.4374,12.4707,43200.0
2011-08-11 13:15:00,18.7,18.76,18.66,18.68,38800.0,12.4707,12.5108,12.4441,12.4574,38800.0
2011-08-11 13:20:00,18.68,18.71,18.65,18.66,31000.0,12.4574,12.4774,12.4374,12.4441,31000.0
2011-08-11 13:25:00,18.66,18.75,18.61,18.71,38600.0,12.4441,12.5041,12.4107,12.4774,38600.0
2011-08-11 13:30:00,18.71,18.74,18.68,18.73,37600.0,12.4774,12.4974,12.4574,12.4908,37600.0
2011-08-11 13:35:00,18.73,18.8,18.64,18.64,68000.0,12.4908,12.5374,12.4307,12.4307,68000.0
2011-08-11 13:40:00,18.64,18.67,18.43,18.44,115600.0,12.4307,12.4507,12.2907,12.2974,115600.0
2011-08-11 13:45:00,18.44,18.5,18.43,18.47,87000.0,12.2974,12.3374,12.2907,12.3174,87000.0
2011-08-11 13:50:00,18.47,18.53,18.44,18.45,84800.0,12.3174,12.3574,12.2974,12.304,84800.0
2011-08-11 13:55:00,18.46,18.56,18.44,18.54,46200.0,12.3107,12.3774,12.2974,12.364,46200.0
2011-08-11 14:00:00,18.5,18.56,18.44,18.5,35600.0,12.3374,12.3774,12.2974,12.3374,35600.0
2011-08-11 14:05:00,18.51,18.57,18.5,18.53,31400.0,12.344,12.3841,12.3374,12.3574,31400.0
2011-08-11 14:10:00,18.53,18.65,18.53,18.65,43000.0,12.3574,12.4374,12.3574,12.4374,43000.0
2011-08-11 14:15:00,18.64,18.72,18.64,18.68,137400.0,12.4307,12.4841,12.4307,12.4574,137400.0
2011-08-11 14:20:00,18.68,18.75,18.68,18.75,40600.0,12.4574,12.5041,12.4574,12.5041,40600.0
2011-08-11 14:25:00,18.75,18.75,18.68,18.71,54200.0,12.5041,12.5041,12.4574,12.4774,54200.0
2011-08-11 14:30:00,18.71,18.72,18.56,18.56,33800.0,12.4774,12.4841,12.3774,12.3774,33800.0
2011-08-11 14:35:00,18.56,18.59,18.54,18.59,45600.0,12.3774,12.3974,12.364,12.3974,45600.0
2011-08-11 14:40:00,18.58,18.58,18.5,18.57,55000.0,12.3907,12.3907,12.3374,12.3841,55000.0
2011-08-11 14:45:00,18.56,18.63,18.55,18.6,70400.0,12.3774,12.4241,12.3707,12.4041,70400.0
2011-08-11 14:50:00,18.6,18.65,18.59,18.65,69800.0,12.4041,12.4374,12.3974,12.4374,69800.0
2011-08-11 14:55:00,18.65,18.8,18.63,18.76,78200.0,12.4374,12.5374,12.4241,12.5108,78200.0
2011-08-11 15:00:00,18.77,18.78,18.73,18.77,63400.0,12.5174,12.5241,12.4908,12.5174,63400.0
2011-08-11 15:05:00,18.77,18.79,18.67,18.68,62200.0,12.5174,12.5308,12.4507,12.4574,62200.0
2011-08-11 15:10:00,18.67,18.73,18.67,18.69,55800.0,12.4507,12.4908,12.4507,12.4641,55800.0
2011-08-11 15:15:00,18.69,18.75,18.65,18.72,74800.0,12.4641,12.5041,12.4374,12.4841,74800.0
2011-08-11 15:20:00,18.72,18.72,18.6,18.66,97600.0,12.4841,12.4841,12.4041,12.4441,97600.0
2011-08-11 15:25:00,18.66,18.68,18.64,18.68,90600.0,12.4441,12.4574,12.4307,12.4574,90600.0
2011-08-11 15:30:00,18.68,18.86,18.67,18.86,109600.0,12.4574,12.5774,12.4507,12.5774,109600.0
2011-08-11 15:35:00,18.86,18.88,18.79,18.83,149400.0,12.5774,12.5908,12.5308,12.5574,149400.0
2011-08-11 15:40:00,18.83,18.84,18.8,18.84,83600.0,12.5574,12.5641,12.5374,12.5641,83600.0
2011-08-11 15:45:00,18.85,19.0,18.85,18.94,315800.0,12.5708,12.6708,12.5708,12.6308,315800.0
2011-08-11 15:50:00,18.94,18.95,18.75,18.78,189200.0,12.6308,12.6375,12.5041,12.5241,189200.0
2011-08-11 15:55:00,18.79,18.85,18.66,18.67,449400.0,12.5308,12.5708,12.4441,12.4507,449400.0
2011-08-12 09:30:00,18.92,19.25,18.7,19.2,119400.0,12.6175,12.8375,12.4707,12.8042,119400.0
2011-08-12 09:35:00,19.25,19.28,18.96,19.1,77200.0,12.8375,12.8575,12.6441,12.7375,77200.0
2011-08-12 09:40:00,19.08,19.09,18.88,18.96,62800.0,12.7242,12.7308,12.5908,12.6441,62800.0
2011-08-12 09:45:00,18.97,19.1,18.92,19.03,54600.0,12.6508,12.7375,12.6175,12.6908,54600.0
2011-08-12 09:50:00,19.01,19.06,18.88,18.95,185200.0,12.6775,12.7108,12.5908,12.6375,185200.0
2011-08-12 09:55:00,18.95,18.95,18.78,18.87,51800.0,12.6375,12.6375,12.5241,12.5841,51800.0
2011-08-12 10:00:00,18.83,18.9,18.68,18.81,119400.0,12.5574,12.6041,12.4574,12.5441,119400.0
2011-08-12 10:05:00,18.8,18.95,18.77,18.94,58800.0,12.5374,12.6375,12.5174,12.6308,58800.0
2011-08-12 10:10:00,18.93,19.1,18.86,19.07,77200.0,12.6241,12.7375,12.5774,12.7175,77200.0
2011-08-12 10:15:00,19.07,19.09,18.93,18.93,57400.0,12.7175,12.7308,12.6241,12.6241,57400.0
2011-08-12 10:20:00,18.93,18.95,18.85,18.89,52200.0,12.6241,12.6375,12.5708,12.5975,52200.0
2011-08-12 10:25:00,18.89,18.97,18.82,18.93,72400.0,12.5975,12.6508,12.5508,12.6241,72400.0
2011-08-12 10:30:00,18.93,19.03,18.92,19.0,99000.0,12.6241,12.6908,12.6175,12.6708,99000.0
2011-08-12 10:35:00,19.0,19.09,19.0,19.04,57200.0,12.6708,12.7308,12.6708,12.6975,57200.0
2011-08-12 10:40:00,19.04,19.04,18.9,18.9,66800.0,12.6975,12.6975,12.6041,12.6041,66800.0
2011-08-12 10:45:00,18.89,18.96,18.88,18.9,115600.0,12.5975,12.6441,12.5908,12.6041,115600.0
2011-08-12 10:50:00,18.89,18.93,18.89,18.93,95800.0,12.5975,12.6241,12.5975,12.6241,95800.0
2011-08-12 10:55:00,18.93,19.02,18.89,18.98,80600.0,12.6241,12.6842,12.5975,12.6575,80600.0
2011-08-12 11:00:00,18.96,19.02,18.89,18.91,78200.0,12.6441,12.6842,12.5975,12.6108,78200.0
2011-08-12 11:05:00,18.91,18.95,18.89,18.9,87000.0,12.6108,12.6375,12.5975,12.6041,87000.0
2011-08-12 11:10:00,18.9,18.93,18.84,18.89,46400.0,12.6041,12.6241,12.5641,12.5975,46400.0
2011-08-12 11:15:00,18.89,18.93,18.88,18.9,29800.0,12.5975,12.6241,12.5908,12.6041,29800.0
2011-08-12 11:20:00,18.89,18.97,18.86,18.91,73200.0,12.5975,12.6508,12.5774,12.6108,73200.0
2011-08-12 11:25:00,18.9,18.95,18.88,18.93,29800.0,12.6041,12.6375,12.5908,12.6241,29800.0
2011-08-12 11:30:00,18.93,18.96,18.89,18.95,30000.0,12.6241,12.6441,12.5975,12.6375,30000.0
2011-08-12 11:35:00,18.94,19.01,18.93,19.0,40400.0,12.6308,12.6775,12.6241,12.6708,40400.0
2011-08-12 11:40:00,19.02,19.06,18.96,19.04,37000.0,12.6842,12.7108,12.6441,12.6975,37000.0
2011-08-12 11:45:00,19.06,19.1,19.06,19.08,52600.0,12.7108,12.7375,12.7108,12.7242,52600.0
2011-08-12 11:50:00,19.07,19.13,19.06,19.11,61200.0,12.7175,12.7575,12.7108,12.7442,61200.0
2011-08-12 11:55:00,19.11,19.17,19.1,19.16,89000.0,12.7442,12.7842,12.7375,12.7775,89000.0
2011-08-12 12:00:00,19.16,19.23,19.16,19.18,62000.0,12.7775,12.8242,12.7775,12.7909,62000.0
2011-08-12 12:05:00,19.21,19.27,19.2,19.26,59400.0,12.8109,12.8509,12.8042,12.8442,59400.0
2011-08-12 12:10:00,19.25,19.31,19.25,19.31,71400.0,12.8375,12.8775,12.8375,12.8775,71400.0
2011-08-12 12:15:00,19.31,19.41,19.3,19.38,77000.0,12.8775,12.9442,12.8709,12.9242,77000.0
2011-08-12 12:20:00,19.38,19.39,19.25,19.29,55800.0,12.9242,12.9309,12.8375,12.8642,55800.0
2011-08-12 12:25:00,19.29,19.35,19.25,19.32,53000.0,12.8642,12.9042,12.8375,12.8842,53000.0
2011-08-12 12:30:00,19.32,19.33,19.23,19.3,51000.0,12.8842,12.8909,12.8242,12.8709,51000.0
2011-08-12 12:35:00,19.3,19.32,19.24,19.25,41800.0,12.8709,12.8842,12.8309,12.8375,41800.0
2011-08-12 12:40:00,19.26,19.39,19.26,19.39,56600.0,12.8442,12.9309,12.8442,12.9309,56600.0
2011-08-12 12:45:00,19.4,19.46,19.4,19.44,56600.0,12.9376,12.9776,12.9376,12.9642,56600.0
2011-08-12 12:50:00,19.4,19.4,19.36,19.39,27000.0,12.9376,12.9376,12.9109,12.9309,27000.0
2011-08-12 12:55:00,19.38,19.47,19.38,19.47,42400.0,12.9242,12.9842,12.9242,12.9842,42400.0
2011-08-12 13:00:00,19.43,19.56,19.43,19.53,71000.0,12.9576,13.0443,12.9576,13.0243,71000.0
2011-08-12 13:05:00,19.53,19.56,19.53,19.55,47200.0,13.0243,13.0443,13.0243,13.0376,47200.0
2011-08-12 13:10:00,19.53,19.55,19.44,19.47,44800.0,13.0243,13.0376,12.9642,12.9842,44800.0
2011-08-12 13:15:00,19.45,19.5,19.43,19.44,48200.0,12.9709,13.0043,12.9576,12.9642,48200.0
2011-08-12 13:20:00,19.47,19.48,19.38,19.39,33400.0,12.9842,12.9909,12.9242,12.9309,33400.0
2011-08-12 13:25:00,19.37,19.39,19.34,19.36,36400.0,12.9176,12.9309,12.8976,12.9109,36400.0
2011-08-12 13:30:00,19.35,19.36,19.28,19.28,31600.0,12.9042,12.9109,12.8575,12.8575,31600.0
2011-08-12 13:35:00,19.28,19.35,19.27,19.32,45800.0,12.8575,12.9042,12.8509,12.8842,45800.0
2011-08-12 13:40:00,19.32,19.38,19.32,19.36,22600.0,12.8842,12.9242,12.8842,12.9109,22600.0
2011-08-12 13:45:00,19.36,19.45,19.36,19.37,58600.0,12.9109,12.9709,12.9109,12.9176,58600.0
2011-08-12 13:50:00,19.37,19.37,19.31,19.33,43200.0,12.9176,12.9176,12.8775,12.8909,43200.0
2011-08-12 13:55:00,19.34,19.36,19.32,19.36,31400.0,12.8976,12.9109,12.8842,12.9109,31400.0
2011-08-12 14:00:00,19.35,19.36,19.3,19.3,56200.0,12.9042,12.9109,12.8709,12.8709,56200.0
2011-08-12 14:05:00,19.3,19.33,19.29,19.31,52000.0,12.8709,12.8909,12.8642,12.8775,52000.0
2011-08-12 14:10:00,19.31,19.32,19.21,19.27,91000.0,12.8775,12.8842,12.8109,12.8509,91000.0
2011-08-12 14:15:00,19.28,19.29,19.18,19.2,75800.0,12.8575,12.8642,12.7909,12.8042,75800.0
2011-08-12 14:20:00,19.2,19.21,19.08,19.09,89600.0,12.8042,12.8109,12.7242,12.7308,89600.0
2011-08-12 14:25:00,19.09,19.13,19.07,19.07,49400.0,12.7308,12.7575,12.7175,12.7175,49400.0
2011-08-12 14:30:00,19.07,19.07,18.99,19.0,92000.0,12.7175,12.7175,12.6641,12.6708,92000.0
2011-08-12 14:35:00,18.99,19.02,18.93,18.93,106400.0,12.6641,12.6842,12.6241,12.6241,106400.0
2011-08-12 14:40:00,18.93,18.94,18.87,18.93,96800.0,12.6241,12.6308,12.5841,12.6241,96800.0
2011-08-12 14:45:00,18.93,18.93,18.91,18.92,44600.0,12.6241,12.6241,12.6108,12.6175,44600.0
2011-08-12 14:50:00,18.92,18.92,18.85,18.87,63600.0,12.6175,12.6175,12.5708,12.5841,63600.0
2011-08-12 14:55:00,18.88,18.91,18.82,18.85,59400.0,12.5908,12.6108,12.5508,12.5708,59400.0
2011-08-12 15:00:00,18.86,18.88,18.81,18.83,62600.0,12.5774,12.5908,12.5441,12.5574,62600.0
2011-08-12 15:05:00,18.82,18.85,18.75,18.75,65800.0,12.5508,12.5708,12.5041,12.5041,65800.0
2011-08-12 15:10:00,18.75,18.79,18.71,18.71,81200.0,12.5041,12.5308,12.4774,12.4774,81200.0
2011-08-12 15:15:00,18.7,18.75,18.66,18.71,73600.0,12.4707,12.5041,12.4441,12.4774,73600.0
2011-08-12 15:20:00,18.71,18.76,18.7,18.72,62200.0,12.4774,12.5108,12.4707,12.4841,62200.0
2011-08-12 15:25:00,18.72,18.73,18.64,18.66,72800.0,12.4841,12.4908,12.4307,12.4441,72800.0
2011-08-12 15:30:00,18.66,18.67,18.46,18.5,133400.0,12.4441,12.4507,12.3107,12.3374,133400.0
2011-08-12 15:35:00,18.5,18.59,18.49,18.52,93600.0,12.3374,12.3974,12.3307,12.3507,93600.0
2011-08-12 15:40:00,18.51,18.59,18.51,18.56,150800.0,12.344,12.3974,12.344,12.3774,150800.0
2011-08-12 15:45:00,18.57,18.61,18.56,18.6,164800.0,12.3841,12.4107,12.3774,12.4041,164800.0
2011-08-12 15:50:00,18.59,18.67,18.59,18.65,138200.0,12.3974,12.4507,12.3974,12.4374,138200.0
2011-08-12 15:55:00,18.65,18.73,18.64,18.69,228000.0,12.4374,12.4908,12.4307,12.4641,228000.0
2011-08-15 09:30:00,18.95,19.43,18.95,19.22,190400.0,12.7021,13.0239,12.7021,12.8831,190400.0
2011-08-15 09:35:00,19.22,19.38,19.21,19.38,41400.0,12.8831,12.9903,12.8764,12.9903,41400.0
2011-08-15 09:40:00,19.37,19.74,19.33,19.59,96000.0,12.9836,13.2316,12.9568,13.1311,96000.0
2011-08-15 09:45:00,19.59,19.72,19.46,19.56,82800.0,13.1311,13.2182,13.044,13.111,82800.0
2011-08-15 09:50:00,19.57,19.6,19.55,19.59,84600.0,13.1177,13.1378,13.1043,13.1311,84600.0
2011-08-15 09:55:00,19.59,19.6,19.41,19.46,66400.0,13.1311,13.1378,13.0104,13.044,66400.0
2011-08-15 10:00:00,19.5,19.55,19.42,19.5,163000.0,13.0708,13.1043,13.0171,13.0708,163000.0
2011-08-15 10:05:00,19.48,19.55,19.47,19.51,63000.0,13.0574,13.1043,13.0507,13.0775,63000.0
2011-08-15 10:10:00,19.52,19.52,19.43,19.45,112200.0,13.0842,13.0842,13.0239,13.0373,112200.0
2011-08-15 10:15:00,19.45,19.5,19.43,19.44,55600.0,13.0373,13.0708,13.0239,13.0306,55600.0
2011-08-15 10:20:00,19.46,19.54,19.44,19.54,38200.0,13.044,13.0976,13.0306,13.0976,38200.0
2011-08-15 10:25:00,19.54,19.55,19.48,19.55,33200.0,13.0976,13.1043,13.0574,13.1043,33200.0
2011-08-15 10:30:00,19.55,19.72,19.55,19.72,59200.0,13.1043,13.2182,13.1043,13.2182,59200.0
2011-08-15 10:35:00,19.72,19.83,19.71,19.71,121200.0,13.2182,13.292,13.2115,13.2115,121200.0
2011-08-15 10:40:00,19.71,19.74,19.64,19.69,111400.0,13.2115,13.2316,13.1646,13.1981,111400.0
2011-08-15 10:45:00,19.7,19.74,19.65,19.68,60000.0,13.2048,13.2316,13.1713,13.1914,60000.0
2011-08-15 10:50:00,19.66,19.71,19.61,19.64,52600.0,13.178,13.2115,13.1445,13.1646,52600.0
2011-08-15 10:55:00,19.64,19.68,19.59,19.62,70600.0,13.1646,13.1914,13.1311,13.1512,70600.0
2011-08-15 11:00:00,19.61,19.65,19.61,19.64,45800.0,13.1445,13.1713,13.1445,13.1646,45800.0
2011-08-15 11:05:00,19.63,19.65,19.54,19.54,62600.0,13.1579,13.1713,13.0976,13.0976,62600.0
2011-08-15 11:10:00,19.54,19.63,19.5,19.52,140600.0,13.0976,13.1579,13.0708,13.0842,140600.0
2011-08-15 11:15:00,19.54,19.54,19.47,19.5,36400.0,13.0976,13.0976,13.0507,13.0708,36400.0
2011-08-15 11:20:00,19.49,19.52,19.47,19.49,76000.0,13.0641,13.0842,13.0507,13.0641,76000.0
2011-08-15 11:25:00,19.5,19.5,19.43,19.49,70600.0,13.0708,13.0708,13.0239,13.0641,70600.0
2011-08-15 11:30:00,19.48,19.5,19.4,19.42,38800.0,13.0574,13.0708,13.0037,13.0171,38800.0
2011-08-15 11:35:00,19.43,19.44,19.39,19.44,61600.0,13.0239,13.0306,12.997,13.0306,61600.0
2011-08-15 11:40:00,19.46,19.47,19.4,19.42,41000.0,13.044,13.0507,13.0037,13.0171,41000.0
2011-08-15 11:45:00,19.42,19.46,19.39,19.39,19600.0,13.0171,13.044,12.997,12.997,19600.0
2011-08-15 11:50:00,19.39,19.42,19.37,19.42,32800.0,12.997,13.0171,12.9836,13.0171,32800.0
2011-08-15 11:55:00,19.41,19.42,19.38,19.39,33800.0,13.0104,13.0171,12.9903,12.997,33800.0
2011-08-15 12:00:00,19.4,19.42,19.36,19.39,68600.0,13.0037,13.0171,12.9769,12.997,68600.0
2011-08-15 12:05:00,19.41,19.45,19.39,19.4,17200.0,13.0104,13.0373,12.997,13.0037,17200.0
2011-08-15 12:10:00,19.39,19.4,19.36,19.39,61600.0,12.997,13.0037,12.9769,12.997,61600.0
2011-08-15 12:15:00,19.39,19.41,19.38,19.4,18600.0,12.997,13.0104,12.9903,13.0037,18600.0
2011-08-15 12:20:00,19.4,19.41,19.38,19.38,15800.0,13.0037,13.0104,12.9903,12.9903,15800.0
2011-08-15 12:25:00,19.38,19.4,19.36,19.39,46200.0,12.9903,13.0037,12.9769,12.997,46200.0
2011-08-15 12:30:00,19.39,19.48,19.39,19.47,28400.0,12.997,13.0574,12.997,13.0507,28400.0
2011-08-15 12:35:00,19.45,19.46,19.43,19.44,9600.0,13.0373,13.044,13.0239,13.0306,9600.0
2011-08-15 12:40:00,19.45,19.51,19.44,19.49,18800.0,13.0373,13.0775,13.0306,13.0641,18800.0
2011-08-15 12:45:00,19.5,19.55,19.49,19.53,36000.0,13.0708,13.1043,13.0641,13.0909,36000.0
2011-08-15 12:50:00,19.53,19.61,19.52,19.57,50800.0,13.0909,13.1445,13.0842,13.1177,50800.0
2011-08-15 12:55:00,19.57,19.6,19.55,19.58,32000.0,13.1177,13.1378,13.1043,13.1244,32000.0
2011-08-15 13:00:00,19.58,19.61,19.53,19.55,87600.0,13.1244,13.1445,13.0909,13.1043,87600.0
2011-08-15 13:05:00,19.54,19.58,19.53,19.56,28000.0,13.0976,13.1244,13.0909,13.111,28000.0
2011-08-15 13:10:00,19.55,19.57,19.44,19.44,23200.0,13.1043,13.1177,13.0306,13.0306,23200.0
2011-08-15 13:15:00,19.46,19.52,19.45,19.47,15000.0,13.044,13.0842,13.0373,13.0507,15000.0
2011-08-15 13:20:00,19.47,19.48,19.43,19.43,18600.0,13.0507,13.0574,13.0239,13.0239,18600.0
2011-08-15 13:25:00,19.43,19.46,19.43,19.43,22400.0,13.0239,13.044,13.0239,13.0239,22400.0
2011-08-15 13:30:00,19.43,19.46,19.41,19.45,16200.0,13.0239,13.044,13.0104,13.0373,16200.0
2011-08-15 13:35:00,19.43,19.44,19.41,19.41,14000.0,13.0239,13.0306,13.0104,13.0104,14000.0
2011-08-15 13:40:00,19.41,19.47,19.4,19.47,38000.0,13.0104,13.0507,13.0037,13.0507,38000.0
2011-08-15 13:45:00,19.46,19.47,19.43,19.43,17800.0,13.044,13.0507,13.0239,13.0239,17800.0
2011-08-15 13:50:00,19.42,19.56,19.41,19.56,32600.0,13.0171,13.111,13.0104,13.111,32600.0
2011-08-15 13:55:00,19.56,19.58,19.53,19.57,75000.0,13.111,13.1244,13.0909,13.1177,75000.0
2011-08-15 14:00:00,19.55,19.61,19.55,19.6,110000.0,13.1043,13.1445,13.1043,13.1378,110000.0
2011-08-15 14:05:00,19.6,19.64,19.53,19.57,205600.0,13.1378,13.1646,13.0909,13.1177,205600.0
2011-08-15 14:10:00,19.57,19.57,19.54,19.56,76400.0,13.1177,13.1177,13.0976,13.111,76400.0
2011-08-15 14:15:00,19.55,19.56,19.48,19.49,133000.0,13.1043,13.111,13.0574,13.0641,133000.0
2011-08-15 14:20:00,19.49,19.58,19.49,19.54,64200.0,13.0641,13.1244,13.0641,13.0976,64200.0
2011-08-15 14:25:00,19.54,19.55,19.5,19.5,37400.0,13.0976,13.1043,13.0708,13.0708,37400.0
2011-08-15 14:30:00,19.5,19.55,19.5,19.5,49000.0,13.0708,13.1043,13.0708,13.0708,49000.0
2011-08-15 14:35:00,19.51,19.55,19.5,19.51,42600.0,13.0775,13.1043,13.0708,13.0775,42600.0
2011-08-15 14:40:00,19.51,19.56,19.5,19.5,51600.0,13.0775,13.111,13.0708,13.0708,51600.0
2011-08-15 14:45:00,19.5,19.55,19.5,19.54,34600.0,13.0708,13.1043,13.0708,13.0976,34600.0
2011-08-15 14:50:00,19.54,19.54,19.5,19.5,37000.0,13.0976,13.0976,13.0708,13.0708,37000.0
2011-08-15 14:55:00,19.5,19.53,19.5,19.5,43400.0,13.0708,13.0909,13.0708,13.0708,43400.0
2011-08-15 15:00:00,19.51,19.54,19.5,19.53,43600.0,13.0775,13.0976,13.0708,13.0909,43600.0
2011-08-15 15:05:00,19.53,19.53,19.5,19.5,59600.0,13.0909,13.0909,13.0708,13.0708,59600.0
2011-08-15 15:10:00,19.5,19.5,19.44,19.5,63400.0,13.0708,13.0708,13.0306,13.0708,63400.0
2011-08-15 15:15:00,19.5,19.51,19.42,19.45,61000.0,13.0708,13.0775,13.0171,13.0373,61000.0
2011-08-15 15:20:00,19.46,19.49,19.42,19.44,49400.0,13.044,13.0641,13.0171,13.0306,49400.0
2011-08-15 15:25:00,19.43,19.45,19.41,19.43,56400.0,13.0239,13.0373,13.0104,13.0239,56400.0
2011-08-15 15:30:00,19.43,19.48,19.42,19.46,39800.0,13.0239,13.0574,13.0171,13.044,39800.0
2011-08-15 15:35:00,19.45,19.5,19.41,19.49,79000.0,13.0373,13.0708,13.0104,13.0641,79000.0
2011-08-15 15:40:00,19.48,19.55,19.47,19.52,92000.0,13.0574,13.1043,13.0507,13.0842,92000.0
2011-08-15 15:45:00,19.52,19.57,19.52,19.55,114800.0,13.0842,13.1177,13.0842,13.1043,114800.0
2011-08-15 15:50:00,19.55,19.57,19.52,19.55,139000.0,13.1043,13.1177,13.0842,13.1043,139000.0
2011-08-15 15:55:00,19.55,19.56,19.53,19.54,264000.0,13.1043,13.111,13.0909,13.0976,264000.0
2011-08-16 09:30:00,19.18,19.72,19.18,19.57,124000.0,12.8563,13.2182,12.8563,13.1177,124000.0
2011-08-16 09:35:00,19.59,19.64,19.46,19.52,103800.0,13.1311,13.1646,13.044,13.0842,103800.0
2011-08-16 09:40:00,19.57,19.58,19.43,19.52,54400.0,13.1177,13.1244,13.0239,13.0842,54400.0
2011-08-16 09:45:00,19.5,19.55,19.18,19.22,68000.0,13.0708,13.1043,12.8563,12.8831,68000.0
2011-08-16 09:50:00,19.19,19.26,19.07,19.19,45200.0,12.863,12.9099,12.7825,12.863,45200.0
2011-08-16 09:55:00,19.18,19.28,19.18,19.23,24200.0,12.8563,12.9233,12.8563,12.8898,24200.0
2011-08-16 10:00:00,19.24,19.34,19.24,19.28,33200.0,12.8965,12.9635,12.8965,12.9233,33200.0
2011-08-16 10:05:00,19.28,19.31,19.23,19.23,14400.0,12.9233,12.9434,12.8898,12.8898,14400.0
2011-08-16 10:10:00,19.24,19.35,19.23,19.33,37600.0,12.8965,12.9702,12.8898,12.9568,37600.0
2011-08-16 10:15:00,19.32,19.36,19.26,19.35,51600.0,12.9501,12.9769,12.9099,12.9702,51600.0
2011-08-16 10:20:00,19.35,19.43,19.35,19.4,63000.0,12.9702,13.0239,12.9702,13.0037,63000.0
2011-08-16 10:25:00,19.42,19.56,19.42,19.53,50600.0,13.0171,13.111,13.0171,13.0909,50600.0
2011-08-16 10:30:00,19.54,19.57,19.53,19.54,48000.0,13.0976,13.1177,13.0909,13.0976,48000.0
2011-08-16 10:35:00,19.55,19.61,19.54,19.55,64400.0,13.1043,13.1445,13.0976,13.1043,64400.0
2011-08-16 10:40:00,19.55,19.55,19.52,19.54,37400.0,13.1043,13.1043,13.0842,13.0976,37400.0
2011-08-16 10:45:00,19.54,19.55,19.51,19.53,51200.0,13.0976,13.1043,13.0775,13.0909,51200.0
2011-08-16 10:50:00,19.52,19.55,19.5,19.55,25600.0,13.0842,13.1043,13.0708,13.1043,25600.0
2011-08-16 10:55:00,19.55,19.55,19.53,19.55,45600.0,13.1043,13.1043,13.0909,13.1043,45600.0
2011-08-16 11:00:00,19.55,19.55,19.5,19.55,39800.0,13.1043,13.1043,13.0708,13.1043,39800.0
2011-08-16 11:05:00,19.55,19.56,19.51,19.55,56800.0,13.1043,13.111,13.0775,13.1043,56800.0
2011-08-16 11:10:00,19.54,19.55,19.49,19.54,64400.0,13.0976,13.1043,13.0641,13.0976,64400.0
2011-08-16 11:15:00,19.53,19.55,19.5,19.55,44600.0,13.0909,13.1043,13.0708,13.1043,44600.0
2011-08-16 11:20:00,19.55,19.57,19.52,19.55,83400.0,13.1043,13.1177,13.0842,13.1043,83400.0
2011-08-16 11:25:00,19.55,19.59,19.52,19.54,117400.0,13.1043,13.1311,13.0842,13.0976,117400.0
2011-08-16 11:30:00,19.54,19.55,19.5,19.54,76800.0,13.0976,13.1043,13.0708,13.0976,76800.0
2011-08-16 11:35:00,19.55,19.55,19.54,19.55,31600.0,13.1043,13.1043,13.0976,13.1043,31600.0
2011-08-16 11:40:00,19.55,19.57,19.55,19.55,56400.0,13.1043,13.1177,13.1043,13.1043,56400.0
2011-08-16 11:45:00,19.55,19.59,19.55,19.57,70200.0,13.1043,13.1311,13.1043,13.1177,70200.0
2011-08-16 11:50:00,19.58,19.59,19.52,19.55,125200.0,13.1244,13.1311,13.0842,13.1043,125200.0
2011-08-16 11:55:00,19.54,19.55,19.52,19.55,40200.0,13.0976,13.1043,13.0842,13.1043,40200.0
2011-08-16 12:00:00,19.55,19.55,19.53,19.53,72200.0,13.1043,13.1043,13.0909,13.0909,72200.0
2011-08-16 12:05:00,19.53,19.55,19.51,19.55,49000.0,13.0909,13.1043,13.0775,13.1043,49000.0
2011-08-16 12:10:00,19.55,19.57,19.42,19.54,59000.0,13.1043,13.1177,13.0171,13.0976,59000.0
2011-08-16 12:15:00,19.54,19.55,19.47,19.5,22000.0,13.0976,13.1043,13.0507,13.0708,22000.0
2011-08-16 12:20:00,19.5,19.55,19.48,19.5,21600.0,13.0708,13.1043,13.0574,13.0708,21600.0
2011-08-16 12:25:00,19.49,19.51,19.4,19.4,30000.0,13.0641,13.0775,13.0037,13.0037,30000.0
2011-08-16 12:30:00,19.4,19.43,19.38,19.43,108400.0,13.0037,13.0239,12.9903,13.0239,108400.0
2011-08-16 12:35:00,19.42,19.48,19.42,19.45,29200.0,13.0171,13.0574,13.0171,13.0373,29200.0
2011-08-16 12:40:00,19.43,19.47,19.41,19.45,18400.0,13.0239,13.0507,13.0104,13.0373,18400.0
2011-08-16 12:45:00,19.45,19.46,19.27,19.28,49200.0,13.0373,13.044,12.9166,12.9233,49200.0
2011-08-16 12:50:00,19.31,19.34,19.28,19.31,34200.0,12.9434,12.9635,12.9233,12.9434,34200.0
2011-08-16 12:55:00,19.32,19.34,19.28,19.29,34200.0,12.9501,12.9635,12.9233,12.93,34200.0
2011-08-16 13:00:00,19.29,19.29,19.16,19.17,36800.0,12.93,12.93,12.8429,12.8496,36800.0
2011-08-16 13:05:00,19.16,19.18,19.06,19.12,41800.0,12.8429,12.8563,12.7758,12.8161,41800.0
2011-08-16 13:10:00,19.14,19.18,19.14,19.16,23800.0,12.8295,12.8563,12.8295,12.8429,23800.0
2011-08-16 13:15:00,19.18,19.18,19.11,19.16,28800.0,12.8563,12.8563,12.8094,12.8429,28800.0
2011-08-16 13:20:00,19.14,19.22,19.1,19.22,22600.0,12.8295,12.8831,12.8027,12.8831,22600.0
2011-08-16 13:25:00,19.21,19.24,19.18,19.19,26000.0,12.8764,12.8965,12.8563,12.863,26000.0
2011-08-16 13:30:00,19.18,19.25,19.16,19.22,16400.0,12.8563,12.9032,12.8429,12.8831,16400.0
2011-08-16 13:35:00,19.23,19.23,19.19,19.21,38000.0,12.8898,12.8898,12.863,12.8764,38000.0
2011-08-16 13:40:00,19.21,19.21,19.17,19.18,18200.0,12.8764,12.8764,12.8496,12.8563,18200.0
2011-08-16 13:45:00,19.18,19.18,19.14,19.15,24800.0,12.8563,12.8563,12.8295,12.8362,24800.0
2011-08-16 13:50:00,19.16,19.25,19.15,19.23,31600.0,12.8429,12.9032,12.8362,12.8898,31600.0
2011-08-16 13:55:00,19.25,19.26,19.22,19.23,27400.0,12.9032,12.9099,12.8831,12.8898,27400.0
2011-08-16 14:00:00,19.22,19.3,19.22,19.29,109200.0,12.8831,12.9367,12.8831,12.93,109200.0
2011-08-16 14:05:00,19.29,19.38,19.29,19.38,72800.0,12.93,12.9903,12.93,12.9903,72800.0
2011-08-16 14:10:00,19.38,19.47,19.38,19.45,103200.0,12.9903,13.0507,12.9903,13.0373,103200.0
2011-08-16 14:15:00,19.45,19.47,19.42,19.45,180800.0,13.0373,13.0507,13.0171,13.0373,180800.0
2011-08-16 14:20:00,19.45,19.49,19.41,19.45,135800.0,13.0373,13.0641,13.0104,13.0373,135800.0
2011-08-16 14:25:00,19.43,19.49,19.37,19.4,280400.0,13.0239,13.0641,12.9836,13.0037,280400.0
2011-08-16 14:30:00,19.4,19.47,19.39,19.45,106000.0,13.0037,13.0507,12.997,13.0373,106000.0
2011-08-16 14:35:00,19.45,19.48,19.39,19.42,143600.0,13.0373,13.0574,12.997,13.0171,143600.0
2011-08-16 14:40:00,19.41,19.45,19.41,19.43,30200.0,13.0104,13.0373,13.0104,13.0239,30200.0
2011-08-16 14:45:00,19.43,19.45,19.41,19.44,33600.0,13.0239,13.0373,13.0104,13.0306,33600.0
2011-08-16 14:50:00,19.43,19.48,19.41,19.43,90800.0,13.0239,13.0574,13.0104,13.0239,90800.0
2011-08-16 14:55:00,19.43,19.45,19.4,19.41,71200.0,13.0239,13.0373,13.0037,13.0104,71200.0
2011-08-16 15:00:00,19.41,19.45,19.4,19.41,128800.0,13.0104,13.0373,13.0037,13.0104,128800.0
2011-08-16 15:05:00,19.41,19.57,19.4,19.57,73000.0,13.0104,13.1177,13.0037,13.1177,73000.0
2011-08-16 15:10:00,19.57,19.58,19.51,19.52,167400.0,13.1177,13.1244,13.0775,13.0842,167400.0
2011-08-16 15:15:00,19.53,19.56,19.51,19.55,95200.0,13.0909,13.111,13.0775,13.1043,95200.0
2011-08-16 15:20:00,19.55,19.55,19.49,19.54,91200.0,13.1043,13.1043,13.0641,13.0976,91200.0
2011-08-16 15:25:00,19.53,19.58,19.51,19.55,299600.0,13.0909,13.1244,13.0775,13.1043,299600.0
2011-08-16 15:30:00,19.55,19.55,19.53,19.55,137200.0,13.1043,13.1043,13.0909,13.1043,137200.0
2011-08-16 15:35:00,19.55,19.56,19.55,19.55,123600.0,13.1043,13.111,13.1043,13.1043,123600.0
2011-08-16 15:40:00,19.55,19.55,19.54,19.54,110200.0,13.1043,13.1043,13.0976,13.0976,110200.0
2011-08-16 15:45:00,19.55,19.56,19.5,19.5,320000.0,13.1043,13.111,13.0708,13.0708,320000.0
2011-08-16 15:50:00,19.5,19.52,19.48,19.5,188800.0,13.0708,13.0842,13.0574,13.0708,188800.0
2011-08-16 15:55:00,19.5,19.52,19.43,19.43,370000.0,13.0708,13.0842,13.0239,13.0239,370000.0
2011-08-17 09:30:00,19.82,19.82,19.43,19.45,123400.0,13.2853,13.2853,13.0239,13.0373,123400.0
2011-08-17 09:35:00,19.46,19.65,19.41,19.57,112000.0,13.044,13.1713,13.0104,13.1177,112000.0
2011-08-17 09:40:00,19.56,19.62,19.53,19.57,120600.0,13.111,13.1512,13.0909,13.1177,120600.0
2011-08-17 09:45:00,19.58,19.75,19.54,19.71,133000.0,13.1244,13.2383,13.0976,13.2115,133000.0
2011-08-17 09:50:00,19.72,19.75,19.65,19.74,43600.0,13.2182,13.2383,13.1713,13.2316,43600.0
2011-08-17 09:55:00,19.73,19.74,19.61,19.7,29800.0,13.2249,13.2316,13.1445,13.2048,29800.0
2011-08-17 10:00:00,19.7,19.75,19.66,19.74,102800.0,13.2048,13.2383,13.178,13.2316,102800.0
2011-08-17 10:05:00,19.73,19.75,19.71,19.73,68600.0,13.2249,13.2383,13.2115,13.2249,68600.0
2011-08-17 10:10:00,19.73,19.91,19.72,19.91,106200.0,13.2249,13.3456,13.2182,13.3456,106200.0
2011-08-17 10:15:00,19.88,19.93,19.83,19.86,53000.0,13.3255,13.359,13.292,13.3121,53000.0
2011-08-17 10:20:00,19.86,19.87,19.8,19.8,47200.0,13.3121,13.3188,13.2719,13.2719,47200.0
2011-08-17 10:25:00,19.8,19.85,19.79,19.83,49000.0,13.2719,13.3054,13.2652,13.292,49000.0
2011-08-17 10:30:00,19.82,19.87,19.79,19.8,68400.0,13.2853,13.3188,13.2652,13.2719,68400.0
2011-08-17 10:35:00,19.81,19.84,19.75,19.78,89000.0,13.2786,13.2987,13.2383,13.2585,89000.0
2011-08-17 10:40:00,19.78,19.84,19.75,19.8,56800.0,13.2585,13.2987,13.2383,13.2719,56800.0
2011-08-17 10:45:00,19.8,19.81,19.75,19.81,54200.0,13.2719,13.2786,13.2383,13.2786,54200.0
2011-08-17 10:50:00,19.81,19.86,19.8,19.84,90800.0,13.2786,13.3121,13.2719,13.2987,90800.0
2011-08-17 10:55:00,19.84,19.89,19.83,19.85,96600.0,13.2987,13.3322,13.292,13.3054,96600.0
2011-08-17 11:00:00,19.85,19.93,19.83,19.91,72800.0,13.3054,13.359,13.292,13.3456,72800.0
2011-08-17 11:05:00,19.92,19.97,19.91,19.96,78600.0,13.3523,13.3858,13.3456,13.3791,78600.0
2011-08-17 11:10:00,19.95,19.98,19.95,19.95,60600.0,13.3724,13.3925,13.3724,13.3724,60600.0
2011-08-17 11:15:00,19.96,19.96,19.83,19.86,73400.0,13.3791,13.3791,13.292,13.3121,73400.0
2011-08-17 11:20:00,19.86,19.88,19.84,19.86,42000.0,13.3121,13.3255,13.2987,13.3121,42000.0
2011-08-17 11:25:00,19.86,19.92,19.86,19.88,42600.0,13.3121,13.3523,13.3121,13.3255,42600.0
2011-08-17 11:30:00,19.89,19.91,19.88,19.88,81200.0,13.3322,13.3456,13.3255,13.3255,81200.0
2011-08-17 11:35:00,19.88,19.91,19.88,19.9,83600.0,13.3255,13.3456,13.3255,13.3389,83600.0
2011-08-17 11:40:00,19.89,19.93,19.81,19.83,59400.0,13.3322,13.359,13.2786,13.292,59400.0
2011-08-17 11:45:00,19.84,19.85,19.79,19.82,105800.0,13.2987,13.3054,13.2652,13.2853,105800.0
2011-08-17 11:50:00,19.82,19.84,19.8,19.8,64400.0,13.2853,13.2987,13.2719,13.2719,64400.0
2011-08-17 11:55:00,19.8,19.83,19.77,19.81,69600.0,13.2719,13.292,13.2518,13.2786,69600.0
2011-08-17 12:00:00,19.8,19.81,19.71,19.74,123400.0,13.2719,13.2786,13.2115,13.2316,123400.0
2011-08-17 12:05:00,19.75,19.76,19.6,19.68,128200.0,13.2383,13.2451,13.1378,13.1914,128200.0
2011-08-17 12:10:00,19.68,19.72,19.65,19.72,38800.0,13.1914,13.2182,13.1713,13.2182,38800.0
2011-08-17 12:15:00,19.72,19.78,19.71,19.77,6600.0,13.2182,13.2585,13.2115,13.2518,6600.0
2011-08-17 12:20:00,19.75,19.8,19.75,19.78,27200.0,13.2383,13.2719,13.2383,13.2585,27200.0
2011-08-17 12:25:00,19.78,19.8,19.75,19.8,41800.0,13.2585,13.2719,13.2383,13.2719,41800.0
2011-08-17 12:30:00,19.8,19.83,19.79,19.83,148800.0,13.2719,13.292,13.2652,13.292,148800.0
2011-08-17 12:35:00,19.85,19.88,19.85,19.88,16400.0,13.3054,13.3255,13.3054,13.3255,16400.0
2011-08-17 12:40:00,19.89,19.95,19.89,19.93,13600.0,13.3322,13.3724,13.3322,13.359,13600.0
2011-08-17 12:45:00,19.93,19.93,19.8,19.86,92600.0,13.359,13.359,13.2719,13.3121,92600.0
2011-08-17 12:50:00,19.88,19.88,19.8,19.8,21000.0,13.3255,13.3255,13.2719,13.2719,21000.0
2011-08-17 12:55:00,19.79,19.8,19.72,19.77,38200.0,13.2652,13.2719,13.2182,13.2518,38200.0
2011-08-17 13:00:00,19.77,19.8,19.71,19.79,38200.0,13.2518,13.2719,13.2115,13.2652,38200.0
2011-08-17 13:05:00,19.77,19.8,19.72,19.8,20000.0,13.2518,13.2719,13.2182,13.2719,20000.0
2011-08-17 13:10:00,19.81,19.82,19.77,19.78,10000.0,13.2786,13.2853,13.2518,13.2585,10000.0
2011-08-17 13:15:00,19.79,19.82,19.78,19.79,21200.0,13.2652,13.2853,13.2585,13.2652,21200.0
2011-08-17 13:20:00,19.8,19.8,19.72,19.74,47000.0,13.2719,13.2719,13.2182,13.2316,47000.0
2011-08-17 13:25:00,19.73,19.75,19.66,19.75,28000.0,13.2249,13.2383,13.178,13.2383,28000.0
2011-08-17 13:30:00,19.75,19.78,19.69,19.71,33200.0,13.2383,13.2585,13.1981,13.2115,33200.0
2011-08-17 13:35:00,19.71,19.73,19.68,19.68,38600.0,13.2115,13.2249,13.1914,13.1914,38600.0
2011-08-17 13:40:00,19.68,19.75,19.65,19.74,130600.0,13.1914,13.2383,13.1713,13.2316,130600.0
2011-08-17 13:45:00,19.73,19.75,19.73,19.75,46600.0,13.2249,13.2383,13.2249,13.2383,46600.0
2011-08-17 13:50:00,19.75,19.78,19.71,19.71,251800.0,13.2383,13.2585,13.2115,13.2115,251800.0
2011-08-17 13:55:00,19.72,19.72,19.65,19.65,87800.0,13.2182,13.2182,13.1713,13.1713,87800.0
2011-08-17 14:00:00,19.66,19.66,19.63,19.64,52600.0,13.178,13.178,13.1579,13.1646,52600.0
2011-08-17 14:05:00,19.64,19.66,19.64,19.65,40000.0,13.1646,13.178,13.1646,13.1713,40000.0
2011-08-17 14:10:00,19.67,19.7,19.65,19.68,19600.0,13.1847,13.2048,13.1713,13.1914,19600.0
2011-08-17 14:15:00,19.68,19.7,19.68,19.7,36800.0,13.1914,13.2048,13.1914,13.2048,36800.0
2011-08-17 14:20:00,19.69,19.7,19.65,19.66,28200.0,13.1981,13.2048,13.1713,13.178,28200.0
2011-08-17 14:25:00,19.66,19.67,19.63,19.66,61600.0,13.178,13.1847,13.1579,13.178,61600.0
2011-08-17 14:30:00,19.66,19.7,19.65,19.68,126800.0,13.178,13.2048,13.1713,13.1914,126800.0
2011-08-17 14:35:00,19.68,19.68,19.57,19.57,173200.0,13.1914,13.1914,13.1177,13.1177,173200.0
2011-08-17 14:40:00,19.56,19.57,19.5,19.55,122400.0,13.111,13.1177,13.0708,13.1043,122400.0
2011-08-17 14:45:00,19.55,19.55,19.45,19.45,56400.0,13.1043,13.1043,13.0373,13.0373,56400.0
2011-08-17 14:50:00,19.46,19.51,19.46,19.5,47800.0,13.044,13.0775,13.044,13.0708,47800.0
2011-08-17 14:55:00,19.5,19.59,19.49,19.59,37200.0,13.0708,13.1311,13.0641,13.1311,37200.0
2011-08-17 15:00:00,19.56,19.56,19.49,19.5,42800.0,13.111,13.111,13.0641,13.0708,42800.0
2011-08-17 15:05:00,19.5,19.55,19.5,19.55,34200.0,13.0708,13.1043,13.0708,13.1043,34200.0
2011-08-17 15:10:00,19.55,19.57,19.52,19.56,36000.0,13.1043,13.1177,13.0842,13.111,36000.0
2011-08-17 15:15:00,19.55,19.57,19.52,19.55,63200.0,13.1043,13.1177,13.0842,13.1043,63200.0
2011-08-17 15:20:00,19.55,19.56,19.53,19.54,46600.0,13.1043,13.111,13.0909,13.0976,46600.0
2011-08-17 15:25:00,19.55,19.55,19.48,19.5,33800.0,13.1043,13.1043,13.0574,13.0708,33800.0
2011-08-17 15:30:00,19.5,19.51,19.49,19.49,81800.0,13.0708,13.0775,13.0641,13.0641,81800.0
2011-08-17 15:35:00,19.48,19.48,19.45,19.45,35000.0,13.0574,13.0574,13.0373,13.0373,35000.0
2011-08-17 15:40:00,19.46,19.46,19.42,19.43,35400.0,13.044,13.044,13.0171,13.0239,35400.0
2011-08-17 15:45:00,19.43,19.51,19.43,19.5,80000.0,13.0239,13.0775,13.0239,13.0708,80000.0
2011-08-17 15:50:00,19.51,19.56,19.5,19.53,140800.0,13.0775,13.111,13.0708,13.0909,140800.0
2011-08-17 15:55:00,19.52,19.57,19.52,19.55,189400.0,13.0842,13.1177,13.0842,13.1043,189400.0
2011-08-18 09:30:00,19.06,19.25,18.97,19.04,172400.0,12.7758,12.9032,12.7155,12.7624,172400.0
2011-08-18 09:35:00,19.04,19.04,18.5,18.55,110400.0,12.7624,12.7624,12.4005,12.434,110400.0
2011-08-18 09:40:00,18.54,18.59,18.3,18.3,69600.0,12.4273,12.4608,12.2664,12.2664,69600.0
2011-08-18 09:45:00,18.35,18.36,18.04,18.22,85600.0,12.2999,12.3066,12.0921,12.2128,85600.0
2011-08-18 09:50:00,18.23,18.35,18.21,18.24,96000.0,12.2195,12.2999,12.2061,12.2262,96000.0
2011-08-18 09:55:00,18.24,18.25,18.15,18.18,141200.0,12.2262,12.2329,12.1659,12.186,141200.0
2011-08-18 10:00:00,18.18,18.18,17.9,18.02,114200.0,12.186,12.186,11.9983,12.0787,114200.0
2011-08-18 10:05:00,18.02,18.03,17.71,17.89,159400.0,12.0787,12.0854,11.8709,11.9916,159400.0
2011-08-18 10:10:00,17.91,18.23,17.91,18.11,120000.0,12.005,12.2195,12.005,12.1391,120000.0
2011-08-18 10:15:00,18.11,18.32,18.11,18.3,114800.0,12.1391,12.2798,12.1391,12.2664,114800.0
2011-08-18 10:20:00,18.29,18.31,18.18,18.28,125800.0,12.2597,12.2731,12.186,12.253,125800.0
2011-08-18 10:25:00,18.28,18.31,18.2,18.22,117800.0,12.253,12.2731,12.1994,12.2128,117800.0
2011-08-18 10:30:00,18.21,18.27,18.14,18.22,76000.0,12.2061,12.2463,12.1592,12.2128,76000.0
2011-08-18 10:35:00,18.23,18.34,18.2,18.34,199800.0,12.2195,12.2932,12.1994,12.2932,199800.0
2011-08-18 10:40:00,18.34,18.36,18.21,18.36,64000.0,12.2932,12.3066,12.2061,12.3066,64000.0
2011-08-18 10:45:00,18.36,18.54,18.31,18.51,81000.0,12.3066,12.4273,12.2731,12.4072,81000.0
2011-08-18 10:50:00,18.52,18.57,18.44,18.48,79200.0,12.4139,12.4474,12.3603,12.3871,79200.0
2011-08-18 10:55:00,18.5,18.5,18.4,18.47,113800.0,12.4005,12.4005,12.3334,12.3804,113800.0
2011-08-18 11:00:00,18.48,18.56,18.44,18.47,100600.0,12.3871,12.4407,12.3603,12.3804,100600.0
2011-08-18 11:05:00,18.46,18.59,18.44,18.47,75200.0,12.3737,12.4608,12.3603,12.3804,75200.0
2011-08-18 11:10:00,18.47,18.5,18.39,18.44,97600.0,12.3804,12.4005,12.3267,12.3603,97600.0
2011-08-18 11:15:00,18.43,18.49,18.4,18.48,67400.0,12.3536,12.3938,12.3334,12.3871,67400.0
2011-08-18 11:20:00,18.48,18.51,18.43,18.51,66600.0,12.3871,12.4072,12.3536,12.4072,66600.0
2011-08-18 11:25:00,18.49,18.53,18.47,18.5,29800.0,12.3938,12.4206,12.3804,12.4005,29800.0
2011-08-18 11:30:00,18.5,18.6,18.47,18.55,46200.0,12.4005,12.4675,12.3804,12.434,46200.0
2011-08-18 11:35:00,18.55,18.58,18.52,18.56,55600.0,12.434,12.4541,12.4139,12.4407,55600.0
2011-08-18 11:40:00,18.55,18.55,18.44,18.49,138400.0,12.434,12.434,12.3603,12.3938,138400.0
2011-08-18 11:45:00,18.49,18.54,18.48,18.5,77000.0,12.3938,12.4273,12.3871,12.4005,77000.0
2011-08-18 11:50:00,18.5,18.52,18.39,18.39,58000.0,12.4005,12.4139,12.3267,12.3267,58000.0
2011-08-18 11:55:00,18.4,18.43,18.35,18.42,46800.0,12.3334,12.3536,12.2999,12.3469,46800.0
2011-08-18 12:00:00,18.42,18.43,18.35,18.4,106600.0,12.3469,12.3536,12.2999,12.3334,106600.0
2011-08-18 12:05:00,18.4,18.43,18.36,18.37,19400.0,12.3334,12.3536,12.3066,12.3133,19400.0
2011-08-18 12:10:00,18.38,18.45,18.34,18.43,23200.0,12.32,12.367,12.2932,12.3536,23200.0
2011-08-18 12:15:00,18.43,18.5,18.41,18.48,7800.0,12.3536,12.4005,12.3402,12.3871,7800.0
2011-08-18 12:20:00,18.47,18.5,18.43,18.43,22000.0,12.3804,12.4005,12.3536,12.3536,22000.0
2011-08-18 12:25:00,18.46,18.47,18.41,18.44,27600.0,12.3737,12.3804,12.3402,12.3603,27600.0
2011-08-18 12:30:00,18.43,18.46,18.39,18.4,15400.0,12.3536,12.3737,12.3267,12.3334,15400.0
2011-08-18 12:35:00,18.41,18.43,18.39,18.41,16400.0,12.3402,12.3536,12.3267,12.3402,16400.0
2011-08-18 12:40:00,18.41,18.42,18.37,18.4,60800.0,12.3402,12.3469,12.3133,12.3334,60800.0
2011-08-18 12:45:00,18.39,18.42,18.38,18.4,20600.0,12.3267,12.3469,12.32,12.3334,20600.0
2011-08-18 12:50:00,18.4,18.4,18.31,18.33,19400.0,12.3334,12.3334,12.2731,12.2865,19400.0
2011-08-18 12:55:00,18.32,18.33,18.28,18.29,30600.0,12.2798,12.2865,12.253,12.2597,30600.0
2011-08-18 13:00:00,18.29,18.35,18.28,18.33,35800.0,12.2597,12.2999,12.253,12.2865,35800.0
2011-08-18 13:05:00,18.31,18.34,18.25,18.27,23000.0,12.2731,12.2932,12.2329,12.2463,23000.0
2011-08-18 13:10:00,18.26,18.27,18.21,18.22,25400.0,12.2396,12.2463,12.2061,12.2128,25400.0
2011-08-18 13:15:00,18.21,18.22,18.15,18.18,34200.0,12.2061,12.2128,12.1659,12.186,34200.0
2011-08-18 13:20:00,18.18,18.22,18.15,18.18,107800.0,12.186,12.2128,12.1659,12.186,107800.0
2011-08-18 13:25:00,18.18,18.18,18.12,18.13,35000.0,12.186,12.186,12.1458,12.1525,35000.0
2011-08-18 13:30:00,18.13,18.16,18.06,18.06,71000.0,12.1525,12.1726,12.1055,12.1055,71000.0
2011-08-18 13:35:00,18.06,18.09,18.0,18.0,57200.0,12.1055,12.1257,12.0653,12.0653,57200.0
2011-08-18 13:40:00,18.0,18.07,17.98,18.0,99000.0,12.0653,12.1123,12.0519,12.0653,99000.0
2011-08-18 13:45:00,18.0,18.03,17.97,18.02,19800.0,12.0653,12.0854,12.0452,12.0787,19800.0
2011-08-18 13:50:00,18.02,18.1,18.01,18.03,81400.0,12.0787,12.1324,12.072,12.0854,81400.0
2011-08-18 13:55:00,18.02,18.03,17.9,17.93,43800.0,12.0787,12.0854,11.9983,12.0184,43800.0
2011-08-18 14:00:00,17.93,18.11,17.93,18.1,62400.0,12.0184,12.1391,12.0184,12.1324,62400.0
2011-08-18 14:05:00,18.1,18.11,18.04,18.04,59000.0,12.1324,12.1391,12.0921,12.0921,59000.0
2011-08-18 14:10:00,18.06,18.1,18.05,18.07,51600.0,12.1055,12.1324,12.0988,12.1123,51600.0
2011-08-18 14:15:00,18.08,18.17,18.08,18.15,34400.0,12.119,12.1793,12.119,12.1659,34400.0
2011-08-18 14:20:00,18.15,18.16,18.11,18.14,29600.0,12.1659,12.1726,12.1391,12.1592,29600.0
2011-08-18 14:25:00,18.14,18.15,18.1,18.14,26200.0,12.1592,12.1659,12.1324,12.1592,26200.0
2011-08-18 14:30:00,18.14,18.15,18.11,18.15,38600.0,12.1592,12.1659,12.1391,12.1659,38600.0
2011-08-18 14:35:00,18.15,18.18,18.13,18.13,55400.0,12.1659,12.186,12.1525,12.1525,55400.0
2011-08-18 14:40:00,18.14,18.15,18.1,18.11,61000.0,12.1592,12.1659,12.1324,12.1391,61000.0
2011-08-18 14:45:00,18.11,18.11,18.06,18.07,70000.0,12.1391,12.1391,12.1055,12.1123,70000.0
2011-08-18 14:50:00,18.07,18.13,18.05,18.11,230800.0,12.1123,12.1525,12.0988,12.1391,230800.0
2011-08-18 14:55:00,18.11,18.17,18.09,18.1,54800.0,12.1391,12.1793,12.1257,12.1324,54800.0
2011-08-18 15:00:00,18.1,18.16,18.1,18.14,144800.0,12.1324,12.1726,12.1324,12.1592,144800.0
2011-08-18 15:05:00,18.14,18.2,18.14,18.18,44400.0,12.1592,12.1994,12.1592,12.186,44400.0
2011-08-18 15:10:00,18.18,18.28,18.17,18.25,93200.0,12.186,12.253,12.1793,12.2329,93200.0
2011-08-18 15:15:00,18.22,18.31,18.22,18.25,79000.0,12.2128,12.2731,12.2128,12.2329,79000.0
2011-08-18 15:20:00,18.25,18.36,18.25,18.28,94800.0,12.2329,12.3066,12.2329,12.253,94800.0
2011-08-18 15:25:00,18.29,18.39,18.27,18.32,164200.0,12.2597,12.3267,12.2463,12.2798,164200.0
2011-08-18 15:30:00,18.33,18.36,18.32,18.36,118600.0,12.2865,12.3066,12.2798,12.3066,118600.0
2011-08-18 15:35:00,18.35,18.38,18.31,18.33,163800.0,12.2999,12.32,12.2731,12.2865,163800.0
2011-08-18 15:40:00,18.33,18.34,18.19,18.19,131000.0,12.2865,12.2932,12.1927,12.1927,131000.0
2011-08-18 15:45:00,18.19,18.27,18.18,18.25,220000.0,12.1927,12.2463,12.186,12.2329,220000.0
2011-08-18 15:50:00,18.25,18.35,18.25,18.33,273400.0,12.2329,12.2999,12.2329,12.2865,273400.0
2011-08-18 15:55:00,18.33,18.36,18.31,18.33,376000.0,12.2865,12.3066,12.2731,12.2865,376000.0
2011-08-19 09:30:00,17.89,18.0,17.77,17.82,705000.0,11.9916,12.0653,11.9112,11.9447,705000.0
2011-08-19 09:35:00,17.82,17.86,17.7,17.84,120200.0,11.9447,11.9715,11.8642,11.9581,120200.0
2011-08-19 09:40:00,17.84,18.09,17.84,18.0,287200.0,11.9581,12.1257,11.9581,12.0653,287200.0
2011-08-19 09:45:00,18.0,18.21,18.0,18.11,278400.0,12.0653,12.2061,12.0653,12.1391,278400.0
2011-08-19 09:50:00,18.11,18.16,18.04,18.04,73600.0,12.1391,12.1726,12.0921,12.0921,73600.0
2011-08-19 09:55:00,18.08,18.08,18.0,18.0,157200.0,12.119,12.119,12.0653,12.0653,157200.0
2011-08-19 10:00:00,18.0,18.18,17.95,18.14,272200.0,12.0653,12.186,12.0318,12.1592,272200.0
2011-08-19 10:05:00,18.14,18.16,18.03,18.13,71000.0,12.1592,12.1726,12.0854,12.1525,71000.0
2011-08-19 10:10:00,18.13,18.18,18.09,18.12,299800.0,12.1525,12.186,12.1257,12.1458,299800.0
2011-08-19 10:15:00,18.13,18.27,18.12,18.21,164000.0,12.1525,12.2463,12.1458,12.2061,164000.0
2011-08-19 10:20:00,18.21,18.31,18.2,18.24,431800.0,12.2061,12.2731,12.1994,12.2262,431800.0
2011-08-19 10:25:00,18.24,18.34,18.23,18.29,608000.0,12.2262,12.2932,12.2195,12.2597,608000.0
2011-08-19 10:30:00,18.29,18.33,18.14,18.17,304400.0,12.2597,12.2865,12.1592,12.1793,304400.0
2011-08-19 10:35:00,18.15,18.18,18.08,18.13,73200.0,12.1659,12.186,12.119,12.1525,73200.0
2011-08-19 10:40:00,18.13,18.18,18.1,18.16,121800.0,12.1525,12.186,12.1324,12.1726,121800.0
2011-08-19 10:45:00,18.15,18.18,18.1,18.14,101800.0,12.1659,12.186,12.1324,12.1592,101800.0
2011-08-19 10:50:00,18.12,18.15,18.07,18.1,75600.0,12.1458,12.1659,12.1123,12.1324,75600.0
2011-08-19 10:55:00,18.1,18.15,18.05,18.07,114000.0,12.1324,12.1659,12.0988,12.1123,114000.0
2011-08-19 11:00:00,18.06,18.13,18.02,18.07,134600.0,12.1055,12.1525,12.0787,12.1123,134600.0
2011-08-19 11:05:00,18.07,18.08,17.96,17.96,107000.0,12.1123,12.119,12.0385,12.0385,107000.0
2011-08-19 11:10:00,17.96,18.0,17.93,17.99,121600.0,12.0385,12.0653,12.0184,12.0586,121600.0
2011-08-19 11:15:00,17.98,18.01,17.93,17.93,113400.0,12.0519,12.072,12.0184,12.0184,113400.0
2011-08-19 11:20:00,17.95,17.95,17.89,17.93,108400.0,12.0318,12.0318,11.9916,12.0184,108400.0
2011-08-19 11:25:00,17.92,17.98,17.92,17.97,47400.0,12.0117,12.0519,12.0117,12.0452,47400.0
2011-08-19 11:30:00,17.98,18.01,17.97,17.97,26600.0,12.0519,12.072,12.0452,12.0452,26600.0
2011-08-19 11:35:00,17.97,18.0,17.93,17.97,79200.0,12.0452,12.0653,12.0184,12.0452,79200.0
2011-08-19 11:40:00,17.97,18.03,17.96,18.03,43400.0,12.0452,12.0854,12.0385,12.0854,43400.0
2011-08-19 11:45:00,18.04,18.04,17.93,17.93,78000.0,12.0921,12.0921,12.0184,12.0184,78000.0
2011-08-19 11:50:00,17.93,17.94,17.9,17.93,94200.0,12.0184,12.0251,11.9983,12.0184,94200.0
2011-08-19 11:55:00,17.93,17.93,17.86,17.93,36600.0,12.0184,12.0184,11.9715,12.0184,36600.0
2011-08-19 12:00:00,17.92,17.93,17.81,17.81,31600.0,12.0117,12.0184,11.938,11.938,31600.0
2011-08-19 12:05:00,17.81,17.86,17.78,17.79,42000.0,11.938,11.9715,11.9179,11.9246,42000.0
2011-08-19 12:10:00,17.79,17.83,17.78,17.83,43600.0,11.9246,11.9514,11.9179,11.9514,43600.0
2011-08-19 12:15:00,17.84,17.85,17.8,17.81,27000.0,11.9581,11.9648,11.9313,11.938,27000.0
2011-08-19 12:20:00,17.81,17.82,17.7,17.7,37000.0,11.938,11.9447,11.8642,11.8642,37000.0
2011-08-19 12:25:00,17.69,17.74,17.68,17.72,42200.0,11.8575,11.8911,11.8508,11.8776,42200.0
2011-08-19 12:30:00,17.73,17.77,17.71,17.75,26800.0,11.8843,11.9112,11.8709,11.8978,26800.0
2011-08-19 12:35:00,17.74,17.79,17.73,17.73,54000.0,11.8911,11.9246,11.8843,11.8843,54000.0
2011-08-19 12:40:00,17.72,17.75,17.71,17.74,77200.0,11.8776,11.8978,11.8709,11.8911,77200.0
2011-08-19 12:45:00,17.74,17.82,17.7,17.82,75400.0,11.8911,11.9447,11.8642,11.9447,75400.0
2011-08-19 12:50:00,17.83,17.85,17.8,17.82,124200.0,11.9514,11.9648,11.9313,11.9447,124200.0
2011-08-19 12:55:00,17.81,17.82,17.75,17.75,63800.0,11.938,11.9447,11.8978,11.8978,63800.0
2011-08-19 13:00:00,17.75,17.77,17.68,17.68,55600.0,11.8978,11.9112,11.8508,11.8508,55600.0
2011-08-19 13:05:00,17.68,17.78,17.67,17.77,83000.0,11.8508,11.9179,11.8441,11.9112,83000.0
2011-08-19 13:10:00,17.77,17.78,17.74,17.75,50400.0,11.9112,11.9179,11.8911,11.8978,50400.0
2011-08-19 13:15:00,17.75,17.78,17.74,17.77,179000.0,11.8978,11.9179,11.8911,11.9112,179000.0
2011-08-19 13:20:00,17.77,17.78,17.74,17.74,35000.0,11.9112,11.9179,11.8911,11.8911,35000.0
2011-08-19 13:25:00,17.74,17.74,17.68,17.7,39600.0,11.8911,11.8911,11.8508,11.8642,39600.0
2011-08-19 13:30:00,17.71,17.72,17.57,17.57,90800.0,11.8709,11.8776,11.7771,11.7771,90800.0
2011-08-19 13:35:00,17.59,17.61,17.53,17.53,36600.0,11.7905,11.8039,11.7503,11.7503,36600.0
2011-08-19 13:40:00,17.53,17.54,17.5,17.5,41800.0,11.7503,11.757,11.7302,11.7302,41800.0
2011-08-19 13:45:00,17.5,17.61,17.5,17.61,30600.0,11.7302,11.8039,11.7302,11.8039,30600.0
2011-08-19 13:50:00,17.61,17.61,17.53,17.53,31400.0,11.8039,11.8039,11.7503,11.7503,31400.0
2011-08-19 13:55:00,17.52,17.56,17.5,17.54,55400.0,11.7436,11.7704,11.7302,11.757,55400.0
2011-08-19 14:00:00,17.53,17.59,17.53,17.57,95600.0,11.7503,11.7905,11.7503,11.7771,95600.0
2011-08-19 14:05:00,17.57,17.59,17.5,17.5,162600.0,11.7771,11.7905,11.7302,11.7302,162600.0
2011-08-19 14:10:00,17.5,17.51,17.45,17.47,54000.0,11.7302,11.7369,11.6967,11.7101,54000.0
2011-08-19 14:15:00,17.48,17.48,17.39,17.39,59200.0,11.7168,11.7168,11.6564,11.6564,59200.0
2011-08-19 14:20:00,17.39,17.41,17.32,17.38,61000.0,11.6564,11.6699,11.6095,11.6497,61000.0
2011-08-19 14:25:00,17.38,17.43,17.35,17.43,41800.0,11.6497,11.6833,11.6296,11.6833,41800.0
2011-08-19 14:30:00,17.43,17.47,17.43,17.47,130000.0,11.6833,11.7101,11.6833,11.7101,130000.0
2011-08-19 14:35:00,17.47,17.54,17.46,17.53,61400.0,11.7101,11.757,11.7034,11.7503,61400.0
2011-08-19 14:40:00,17.54,17.61,17.51,17.6,93000.0,11.757,11.8039,11.7369,11.7972,93000.0
2011-08-19 14:45:00,17.6,17.6,17.47,17.48,50200.0,11.7972,11.7972,11.7101,11.7168,50200.0
2011-08-19 14:50:00,17.49,17.49,17.41,17.47,60600.0,11.7235,11.7235,11.6699,11.7101,60600.0
2011-08-19 14:55:00,17.47,17.5,17.46,17.47,63800.0,11.7101,11.7302,11.7034,11.7101,63800.0
2011-08-19 15:00:00,17.47,17.5,17.44,17.49,54200.0,11.7101,11.7302,11.69,11.7235,54200.0
2011-08-19 15:05:00,17.49,17.5,17.45,17.46,90800.0,11.7235,11.7302,11.6967,11.7034,90800.0
2011-08-19 15:10:00,17.48,17.5,17.48,17.49,77000.0,11.7168,11.7302,11.7168,11.7235,77000.0
2011-08-19 15:15:00,17.49,17.5,17.43,17.49,113800.0,11.7235,11.7302,11.6833,11.7235,113800.0
2011-08-19 15:20:00,17.49,17.6,17.48,17.55,174800.0,11.7235,11.7972,11.7168,11.7637,174800.0
2011-08-19 15:25:00,17.54,17.61,17.54,17.6,74000.0,11.757,11.8039,11.757,11.7972,74000.0
2011-08-19 15:30:00,17.59,17.6,17.49,17.5,85800.0,11.7905,11.7972,11.7235,11.7302,85800.0
2011-08-19 15:35:00,17.49,17.52,17.48,17.5,151800.0,11.7235,11.7436,11.7168,11.7302,151800.0
2011-08-19 15:40:00,17.5,17.53,17.49,17.52,207000.0,11.7302,11.7503,11.7235,11.7436,207000.0
2011-08-19 15:45:00,17.53,17.57,17.5,17.53,229800.0,11.7503,11.7771,11.7302,11.7503,229800.0
2011-08-19 15:50:00,17.54,17.55,17.48,17.49,285200.0,11.757,11.7637,11.7168,11.7235,285200.0
2011-08-19 15:55:00,17.49,17.5,17.48,17.49,330800.0,11.7235,11.7302,11.7168,11.7235,330800.0
2011-08-22 09:30:00,17.91,18.0,17.63,17.63,262800.0,12.005,12.0653,11.8173,11.8173,262800.0
2011-08-22 09:35:00,17.65,17.66,17.02,17.16,261800.0,11.8307,11.8374,11.4084,11.5023,261800.0
2011-08-22 09:40:00,17.16,17.21,16.81,16.93,262400.0,11.5023,11.5358,11.2677,11.3481,262400.0
2011-08-22 09:45:00,16.95,16.95,16.43,16.43,292200.0,11.3615,11.3615,11.013,11.013,292200.0
2011-08-22 09:50:00,16.43,16.49,16.18,16.38,646200.0,11.013,11.0532,10.8454,10.9794,646200.0
2011-08-22 09:55:00,16.4,16.78,16.37,16.7,251000.0,10.9929,11.2476,10.9727,11.1939,251000.0
2011-08-22 10:00:00,16.69,16.72,16.5,16.51,129600.0,11.1872,11.2074,11.0599,11.0666,129600.0
2011-08-22 10:05:00,16.51,16.63,16.46,16.61,126000.0,11.0666,11.147,11.0331,11.1336,126000.0
2011-08-22 10:10:00,16.59,16.73,16.54,16.66,71800.0,11.1202,11.2141,11.0867,11.1671,71800.0
2011-08-22 10:15:00,16.66,16.73,16.61,16.72,219200.0,11.1671,11.2141,11.1336,11.2074,219200.0
2011-08-22 10:20:00,16.72,16.77,16.7,16.75,142600.0,11.2074,11.2409,11.1939,11.2275,142600.0
2011-08-22 10:25:00,16.75,16.81,16.72,16.73,157400.0,11.2275,11.2677,11.2074,11.2141,157400.0
2011-08-22 10:30:00,16.74,16.79,16.68,16.7,144800.0,11.2208,11.2543,11.1805,11.1939,144800.0
2011-08-22 10:35:00,16.7,16.74,16.55,16.57,117400.0,11.1939,11.2208,11.0934,11.1068,117400.0
2011-08-22 10:40:00,16.6,16.65,16.53,16.63,76600.0,11.1269,11.1604,11.08,11.147,76600.0
2011-08-22 10:45:00,16.62,16.75,16.59,16.68,223000.0,11.1403,11.2275,11.1202,11.1805,223000.0
2011-08-22 10:50:00,16.68,16.74,16.65,16.65,136400.0,11.1805,11.2208,11.1604,11.1604,136400.0
2011-08-22 10:55:00,16.65,16.77,16.62,16.72,255600.0,11.1604,11.2409,11.1403,11.2074,255600.0
2011-08-22 11:00:00,16.73,16.81,16.66,16.71,196000.0,11.2141,11.2677,11.1671,11.2006,196000.0
2011-08-22 11:05:00,16.71,16.75,16.66,16.72,249400.0,11.2006,11.2275,11.1671,11.2074,249400.0
2011-08-22 11:10:00,16.72,16.72,16.67,16.71,130800.0,11.2074,11.2074,11.1738,11.2006,130800.0
2011-08-22 11:15:00,16.71,16.79,16.69,16.71,227000.0,11.2006,11.2543,11.1872,11.2006,227000.0
2011-08-22 11:20:00,16.72,16.76,16.69,16.75,66000.0,11.2074,11.2342,11.1872,11.2275,66000.0
2011-08-22 11:25:00,16.77,16.89,16.74,16.89,90000.0,11.2409,11.3213,11.2208,11.3213,90000.0
2011-08-22 11:30:00,16.88,17.01,16.88,16.95,148400.0,11.3146,11.4017,11.3146,11.3615,148400.0
2011-08-22 11:35:00,16.93,16.95,16.73,16.79,125000.0,11.3481,11.3615,11.2141,11.2543,125000.0
2011-08-22 11:40:00,16.78,16.8,16.69,16.73,58600.0,11.2476,11.261,11.1872,11.2141,58600.0
2011-08-22 11:45:00,16.71,16.79,16.68,16.74,53800.0,11.2006,11.2543,11.1805,11.2208,53800.0
2011-08-22 11:50:00,16.74,16.75,16.68,16.72,39200.0,11.2208,11.2275,11.1805,11.2074,39200.0
2011-08-22 11:55:00,16.72,16.75,16.67,16.73,88600.0,11.2074,11.2275,11.1738,11.2141,88600.0
2011-08-22 12:00:00,16.71,16.73,16.66,16.67,66800.0,11.2006,11.2141,11.1671,11.1738,66800.0
2011-08-22 12:05:00,16.66,16.75,16.65,16.73,51200.0,11.1671,11.2275,11.1604,11.2141,51200.0
2011-08-22 12:10:00,16.72,16.74,16.7,16.72,101800.0,11.2074,11.2208,11.1939,11.2074,101800.0
2011-08-22 12:15:00,16.7,16.7,16.6,16.64,50200.0,11.1939,11.1939,11.1269,11.1537,50200.0
2011-08-22 12:20:00,16.64,16.7,16.64,16.64,36200.0,11.1537,11.1939,11.1537,11.1537,36200.0
2011-08-22 12:25:00,16.64,16.71,16.62,16.66,59600.0,11.1537,11.2006,11.1403,11.1671,59600.0
2011-08-22 12:30:00,16.66,16.72,16.63,16.66,65400.0,11.1671,11.2074,11.147,11.1671,65400.0
2011-08-22 12:35:00,16.64,16.68,16.63,16.68,37000.0,11.1537,11.1805,11.147,11.1805,37000.0
2011-08-22 12:40:00,16.67,16.67,16.62,16.66,33600.0,11.1738,11.1738,11.1403,11.1671,33600.0
2011-08-22 12:45:00,16.63,16.74,16.61,16.72,60400.0,11.147,11.2208,11.1336,11.2074,60400.0
2011-08-22 12:50:00,16.71,16.76,16.7,16.74,74200.0,11.2006,11.2342,11.1939,11.2208,74200.0
2011-08-22 12:55:00,16.73,16.77,16.68,16.74,55200.0,11.2141,11.2409,11.1805,11.2208,55200.0
2011-08-22 13:00:00,16.73,16.78,16.69,16.77,125800.0,11.2141,11.2476,11.1872,11.2409,125800.0
2011-08-22 13:05:00,16.77,16.8,16.71,16.79,49200.0,11.2409,11.261,11.2006,11.2543,49200.0
2011-08-22 13:10:00,16.79,16.79,16.74,16.77,30600.0,11.2543,11.2543,11.2208,11.2409,30600.0
2011-08-22 13:15:00,16.77,16.79,16.75,16.77,108400.0,11.2409,11.2543,11.2275,11.2409,108400.0
2011-08-22 13:20:00,16.76,16.8,16.76,16.79,145200.0,11.2342,11.261,11.2342,11.2543,145200.0
2011-08-22 13:25:00,16.79,16.82,16.78,16.8,170600.0,11.2543,11.2744,11.2476,11.261,170600.0
2011-08-22 13:30:00,16.8,16.81,16.75,16.78,39400.0,11.261,11.2677,11.2275,11.2476,39400.0
2011-08-22 13:35:00,16.77,16.78,16.73,16.75,35000.0,11.2409,11.2476,11.2141,11.2275,35000.0
2011-08-22 13:40:00,16.75,16.8,16.75,16.78,29400.0,11.2275,11.261,11.2275,11.2476,29400.0
2011-08-22 13:45:00,16.77,16.78,16.74,16.75,40600.0,11.2409,11.2476,11.2208,11.2275,40600.0
2011-08-22 13:50:00,16.75,16.78,16.75,16.75,35600.0,11.2275,11.2476,11.2275,11.2275,35600.0
2011-08-22 13:55:00,16.74,16.8,16.74,16.78,72600.0,11.2208,11.261,11.2208,11.2476,72600.0
2011-08-22 14:00:00,16.8,16.8,16.73,16.75,52200.0,11.261,11.261,11.2141,11.2275,52200.0
2011-08-22 14:05:00,16.75,16.79,16.75,16.78,41200.0,11.2275,11.2543,11.2275,11.2476,41200.0
2011-08-22 14:10:00,16.78,16.8,16.76,16.8,28200.0,11.2476,11.261,11.2342,11.261,28200.0
2011-08-22 14:15:00,16.8,16.81,16.75,16.75,119200.0,11.261,11.2677,11.2275,11.2275,119200.0
2011-08-22 14:20:00,16.75,16.79,16.75,16.78,29400.0,11.2275,11.2543,11.2275,11.2476,29400.0
2011-08-22 14:25:00,16.78,16.79,16.75,16.76,34800.0,11.2476,11.2543,11.2275,11.2342,34800.0
2011-08-22 14:30:00,16.76,16.79,16.75,16.78,213600.0,11.2342,11.2543,11.2275,11.2476,213600.0
2011-08-22 14:35:00,16.78,16.79,16.75,16.75,76400.0,11.2476,11.2543,11.2275,11.2275,76400.0
2011-08-22 14:40:00,16.76,16.77,16.64,16.65,120400.0,11.2342,11.2409,11.1537,11.1604,120400.0
2011-08-22 14:45:00,16.65,16.68,16.6,16.6,58800.0,11.1604,11.1805,11.1269,11.1269,58800.0
2011-08-22 14:50:00,16.6,16.6,16.45,16.46,128400.0,11.1269,11.1269,11.0264,11.0331,128400.0
2011-08-22 14:55:00,16.44,16.49,16.36,16.38,164000.0,11.0197,11.0532,10.966,10.9794,164000.0
2011-08-22 15:00:00,16.38,16.48,16.37,16.44,140000.0,10.9794,11.0465,10.9727,11.0197,140000.0
2011-08-22 15:05:00,16.44,16.44,16.36,16.36,113200.0,11.0197,11.0197,10.966,10.966,113200.0
2011-08-22 15:10:00,16.36,16.38,16.3,16.34,168200.0,10.966,10.9794,10.9258,10.9526,168200.0
2011-08-22 15:15:00,16.33,16.36,16.25,16.27,109000.0,10.9459,10.966,10.8923,10.9057,109000.0
2011-08-22 15:20:00,16.25,16.34,16.22,16.32,205400.0,10.8923,10.9526,10.8722,10.9392,205400.0
2011-08-22 15:25:00,16.33,16.33,16.24,16.26,260800.0,10.9459,10.9459,10.8856,10.899,260800.0
2011-08-22 15:30:00,16.26,16.3,16.23,16.27,81400.0,10.899,10.9258,10.8789,10.9057,81400.0
2011-08-22 15:35:00,16.27,16.28,16.25,16.25,107600.0,10.9057,10.9124,10.8923,10.8923,107600.0
2011-08-22 15:40:00,16.25,16.31,16.24,16.29,198600.0,10.8923,10.9325,10.8856,10.9191,198600.0
2011-08-22 15:45:00,16.3,16.34,16.25,16.3,237800.0,10.9258,10.9526,10.8923,10.9258,237800.0
2011-08-22 15:50:00,16.29,16.3,16.25,16.26,231400.0,10.9191,10.9258,10.8923,10.899,231400.0
2011-08-22 15:55:00,16.26,16.29,16.25,16.27,467200.0,10.899,10.9191,10.8923,10.9057,467200.0
2011-08-23 09:30:00,16.32,16.43,16.08,16.1,344400.0,10.9392,11.013,10.7784,10.7918,344400.0
2011-08-23 09:35:00,16.11,16.24,16.03,16.18,164800.0,10.7985,10.8856,10.7448,10.8454,164800.0
2011-08-23 09:40:00,16.18,16.27,16.11,16.26,154400.0,10.8454,10.9057,10.7985,10.899,154400.0
2011-08-23 09:45:00,16.25,16.42,16.23,16.39,125200.0,10.8923,11.0063,10.8789,10.9862,125200.0
2011-08-23 09:50:00,16.39,16.66,16.39,16.64,239800.0,10.9862,11.1671,10.9862,11.1537,239800.0
2011-08-23 09:55:00,16.64,17.09,16.64,16.82,258600.0,11.1537,11.4554,11.1537,11.2744,258600.0
2011-08-23 10:00:00,16.75,16.8,16.64,16.72,181600.0,11.2275,11.261,11.1537,11.2074,181600.0
2011-08-23 10:05:00,16.71,16.82,16.68,16.74,132200.0,11.2006,11.2744,11.1805,11.2208,132200.0
2011-08-23 10:10:00,16.74,16.84,16.62,16.75,335600.0,11.2208,11.2878,11.1403,11.2275,335600.0
2011-08-23 10:15:00,16.75,16.79,16.67,16.67,57800.0,11.2275,11.2543,11.1738,11.1738,57800.0
2011-08-23 10:20:00,16.68,16.75,16.68,16.72,61400.0,11.1805,11.2275,11.1805,11.2074,61400.0
2011-08-23 10:25:00,16.73,16.75,16.67,16.67,88600.0,11.2141,11.2275,11.1738,11.1738,88600.0
2011-08-23 10:30:00,16.67,16.73,16.61,16.65,109200.0,11.1738,11.2141,11.1336,11.1604,109200.0
2011-08-23 10:35:00,16.65,16.73,16.65,16.73,88200.0,11.1604,11.2141,11.1604,11.2141,88200.0
2011-08-23 10:40:00,16.72,16.75,16.68,16.7,80800.0,11.2074,11.2275,11.1805,11.1939,80800.0
2011-08-23 10:45:00,16.68,16.73,16.68,16.72,88800.0,11.1805,11.2141,11.1805,11.2074,88800.0
2011-08-23 10:50:00,16.69,16.7,16.53,16.59,81600.0,11.1872,11.1939,11.08,11.1202,81600.0
2011-08-23 10:55:00,16.59,16.61,16.49,16.5,236600.0,11.1202,11.1336,11.0532,11.0599,236600.0
2011-08-23 11:00:00,16.5,16.57,16.49,16.54,88000.0,11.0599,11.1068,11.0532,11.0867,88000.0
2011-08-23 11:05:00,16.55,16.56,16.49,16.54,132000.0,11.0934,11.1001,11.0532,11.0867,132000.0
2011-08-23 11:10:00,16.54,16.54,16.49,16.52,154400.0,11.0867,11.0867,11.0532,11.0733,154400.0
2011-08-23 11:15:00,16.52,16.68,16.52,16.68,145400.0,11.0733,11.1805,11.0733,11.1805,145400.0
2011-08-23 11:20:00,16.68,16.72,16.67,16.67,122000.0,11.1805,11.2074,11.1738,11.1738,122000.0
2011-08-23 11:25:00,16.67,16.75,16.67,16.75,73200.0,11.1738,11.2275,11.1738,11.2275,73200.0
2011-08-23 11:30:00,16.75,16.75,16.7,16.71,63200.0,11.2275,11.2275,11.1939,11.2006,63200.0
2011-08-23 11:35:00,16.71,16.73,16.65,16.7,94800.0,11.2006,11.2141,11.1604,11.1939,94800.0
2011-08-23 11:40:00,16.7,16.7,16.59,16.6,114800.0,11.1939,11.1939,11.1202,11.1269,114800.0
2011-08-23 11:45:00,16.61,16.68,16.59,16.63,183000.0,11.1336,11.1805,11.1202,11.147,183000.0
2011-08-23 11:50:00,16.65,16.75,16.64,16.7,98600.0,11.1604,11.2275,11.1537,11.1939,98600.0
2011-08-23 11:55:00,16.7,16.75,16.7,16.75,40000.0,11.1939,11.2275,11.1939,11.2275,40000.0
2011-08-23 12:00:00,16.75,16.75,16.68,16.68,55000.0,11.2275,11.2275,11.1805,11.1805,55000.0
2011-08-23 12:05:00,16.7,16.75,16.68,16.73,157200.0,11.1939,11.2275,11.1805,11.2141,157200.0
2011-08-23 12:10:00,16.73,16.75,16.71,16.74,108800.0,11.2141,11.2275,11.2006,11.2208,108800.0
2011-08-23 12:15:00,16.74,16.78,16.72,16.74,98400.0,11.2208,11.2476,11.2074,11.2208,98400.0
2011-08-23 12:20:00,16.74,16.77,16.72,16.72,48200.0,11.2208,11.2409,11.2074,11.2074,48200.0
2011-08-23 12:25:00,16.72,16.78,16.72,16.75,97600.0,11.2074,11.2476,11.2074,11.2275,97600.0
2011-08-23 12:30:00,16.75,16.84,16.74,16.83,89600.0,11.2275,11.2878,11.2208,11.2811,89600.0
2011-08-23 12:35:00,16.83,16.89,16.83,16.89,64600.0,11.2811,11.3213,11.2811,11.3213,64600.0
2011-08-23 12:40:00,16.89,16.95,16.88,16.93,52800.0,11.3213,11.3615,11.3146,11.3481,52800.0
2011-08-23 12:45:00,16.92,16.95,16.88,16.91,59400.0,11.3414,11.3615,11.3146,11.3347,59400.0
2011-08-23 12:50:00,16.91,16.93,16.9,16.92,51200.0,11.3347,11.3481,11.328,11.3414,51200.0
2011-08-23 12:55:00,16.93,16.96,16.91,16.92,63800.0,11.3481,11.3682,11.3347,11.3414,63800.0
2011-08-23 13:00:00,16.93,17.0,16.93,17.0,76000.0,11.3481,11.395,11.3481,11.395,76000.0
2011-08-23 13:05:00,17.0,17.04,16.98,17.0,43600.0,11.395,11.4218,11.3816,11.395,43600.0
2011-08-23 13:10:00,16.98,17.03,16.97,17.03,50200.0,11.3816,11.4151,11.3749,11.4151,50200.0
2011-08-23 13:15:00,17.02,17.05,16.98,16.98,58800.0,11.4084,11.4285,11.3816,11.3816,58800.0
2011-08-23 13:20:00,16.99,17.0,16.97,16.97,50800.0,11.3883,11.395,11.3749,11.3749,50800.0
2011-08-23 13:25:00,16.98,16.98,16.93,16.93,48000.0,11.3816,11.3816,11.3481,11.3481,48000.0
2011-08-23 13:30:00,16.93,16.93,16.83,16.83,57800.0,11.3481,11.3481,11.2811,11.2811,57800.0
2011-08-23 13:35:00,16.83,16.86,16.82,16.84,53200.0,11.2811,11.3012,11.2744,11.2878,53200.0
2011-08-23 13:40:00,16.85,16.85,16.8,16.81,52400.0,11.2945,11.2945,11.261,11.2677,52400.0
2011-08-23 13:45:00,16.81,16.84,16.8,16.81,62800.0,11.2677,11.2878,11.261,11.2677,62800.0
2011-08-23 13:50:00,16.81,16.83,16.73,16.83,62000.0,11.2677,11.2811,11.2141,11.2811,62000.0
2011-08-23 13:55:00,16.81,16.84,16.77,16.77,60000.0,11.2677,11.2878,11.2409,11.2409,60000.0
2011-08-23 14:00:00,16.78,16.78,16.69,16.71,69400.0,11.2476,11.2476,11.1872,11.2006,69400.0
2011-08-23 14:05:00,16.71,16.78,16.7,16.76,190600.0,11.2006,11.2476,11.1939,11.2342,190600.0
2011-08-23 14:10:00,16.78,16.81,16.78,16.8,234000.0,11.2476,11.2677,11.2476,11.261,234000.0
2011-08-23 14:15:00,16.8,16.86,16.79,16.85,83600.0,11.261,11.3012,11.2543,11.2945,83600.0
2011-08-23 14:20:00,16.85,16.86,16.8,16.84,100000.0,11.2945,11.3012,11.261,11.2878,100000.0
2011-08-23 14:25:00,16.84,16.95,16.83,16.93,46000.0,11.2878,11.3615,11.2811,11.3481,46000.0
2011-08-23 14:30:00,16.95,17.02,16.92,17.0,70400.0,11.3615,11.4084,11.3414,11.395,70400.0
2011-08-23 14:35:00,17.0,17.06,16.97,17.04,78400.0,11.395,11.4353,11.3749,11.4218,78400.0
2011-08-23 14:40:00,17.04,17.1,17.04,17.1,57200.0,11.4218,11.4621,11.4218,11.4621,57200.0
2011-08-23 14:45:00,17.1,17.25,17.1,17.25,134800.0,11.4621,11.5626,11.4621,11.5626,134800.0
2011-08-23 14:50:00,17.25,17.35,17.25,17.28,161600.0,11.5626,11.6296,11.5626,11.5827,161600.0
2011-08-23 14:55:00,17.26,17.29,17.24,17.25,100800.0,11.5693,11.5894,11.5559,11.5626,100800.0
2011-08-23 15:00:00,17.25,17.27,17.2,17.25,202200.0,11.5626,11.576,11.5291,11.5626,202200.0
2011-08-23 15:05:00,17.25,17.31,17.23,17.3,73400.0,11.5626,11.6028,11.5492,11.5961,73400.0
2011-08-23 15:10:00,17.31,17.34,17.28,17.28,196400.0,11.6028,11.6229,11.5827,11.5827,196400.0
2011-08-23 15:15:00,17.28,17.28,17.2,17.21,110400.0,11.5827,11.5827,11.5291,11.5358,110400.0
2011-08-23 15:20:00,17.21,17.22,17.15,17.15,134400.0,11.5358,11.5425,11.4956,11.4956,134400.0
2011-08-23 15:25:00,17.15,17.16,16.96,16.99,130800.0,11.4956,11.5023,11.3682,11.3883,130800.0
2011-08-23 15:30:00,16.99,17.0,16.94,16.97,125600.0,11.3883,11.395,11.3548,11.3749,125600.0
2011-08-23 15:35:00,16.97,17.02,16.97,16.97,103800.0,11.3749,11.4084,11.3749,11.3749,103800.0
2011-08-23 15:40:00,16.97,17.01,16.94,17.01,117200.0,11.3749,11.4017,11.3548,11.4017,117200.0
2011-08-23 15:45:00,17.01,17.02,16.97,17.0,247400.0,11.4017,11.4084,11.3749,11.395,247400.0
2011-08-23 15:50:00,17.0,17.02,16.97,17.0,161400.0,11.395,11.4084,11.3749,11.395,161400.0
2011-08-23 15:55:00,16.99,17.12,16.99,17.11,449400.0,11.3883,11.4755,11.3883,11.4688,449400.0
2011-08-24 09:30:00,17.2,17.24,17.07,17.17,120800.0,11.5291,11.5559,11.442,11.509,120800.0
2011-08-24 09:35:00,17.19,17.22,17.04,17.04,168000.0,11.5224,11.5425,11.4218,11.4218,168000.0
2011-08-24 09:40:00,17.03,17.04,16.86,16.93,184600.0,11.4151,11.4218,11.3012,11.3481,184600.0
2011-08-24 09:45:00,16.94,17.17,16.93,17.12,110000.0,11.3548,11.509,11.3481,11.4755,110000.0
2011-08-24 09:50:00,17.09,17.15,17.0,17.04,72400.0,11.4554,11.4956,11.395,11.4218,72400.0
2011-08-24 09:55:00,17.04,17.1,16.99,17.1,59400.0,11.4218,11.4621,11.3883,11.4621,59400.0
2011-08-24 10:00:00,17.06,17.3,17.06,17.28,103600.0,11.4353,11.5961,11.4353,11.5827,103600.0
2011-08-24 10:05:00,17.26,17.36,17.22,17.34,137600.0,11.5693,11.6363,11.5425,11.6229,137600.0
2011-08-24 10:10:00,17.33,17.7,17.33,17.53,272000.0,11.6162,11.8642,11.6162,11.7503,272000.0
2011-08-24 10:15:00,17.53,17.61,17.37,17.43,150600.0,11.7503,11.8039,11.643,11.6833,150600.0
2011-08-24 10:20:00,17.42,17.48,17.4,17.42,139400.0,11.6766,11.7168,11.6632,11.6766,139400.0
2011-08-24 10:25:00,17.43,17.46,17.39,17.42,104000.0,11.6833,11.7034,11.6564,11.6766,104000.0
2011-08-24 10:30:00,17.43,17.44,17.29,17.35,89800.0,11.6833,11.69,11.5894,11.6296,89800.0
2011-08-24 10:35:00,17.36,17.42,17.33,17.38,150000.0,11.6363,11.6766,11.6162,11.6497,150000.0
2011-08-24 10:40:00,17.37,17.4,17.34,17.38,69000.0,11.643,11.6632,11.6229,11.6497,69000.0
2011-08-24 10:45:00,17.36,17.4,17.33,17.33,43400.0,11.6363,11.6632,11.6162,11.6162,43400.0
2011-08-24 10:50:00,17.32,17.43,17.32,17.4,78200.0,11.6095,11.6833,11.6095,11.6632,78200.0
2011-08-24 10:55:00,17.4,17.4,17.3,17.32,101000.0,11.6632,11.6632,11.5961,11.6095,101000.0
2011-08-24 11:00:00,17.32,17.46,17.32,17.46,46800.0,11.6095,11.7034,11.6095,11.7034,46800.0
2011-08-24 11:05:00,17.46,17.46,17.4,17.43,20800.0,11.7034,11.7034,11.6632,11.6833,20800.0
2011-08-24 11:10:00,17.43,17.49,17.42,17.43,69400.0,11.6833,11.7235,11.6766,11.6833,69400.0
2011-08-24 11:15:00,17.45,17.48,17.42,17.43,72800.0,11.6967,11.7168,11.6766,11.6833,72800.0
2011-08-24 11:20:00,17.44,17.63,17.42,17.61,108000.0,11.69,11.8173,11.6766,11.8039,108000.0
2011-08-24 11:25:00,17.61,17.66,17.6,17.61,85800.0,11.8039,11.8374,11.7972,11.8039,85800.0
2011-08-24 11:30:00,17.61,17.61,17.5,17.5,65800.0,11.8039,11.8039,11.7302,11.7302,65800.0
2011-08-24 11:35:00,17.5,17.61,17.49,17.55,31200.0,11.7302,11.8039,11.7235,11.7637,31200.0
2011-08-24 11:40:00,17.55,17.57,17.43,17.44,52000.0,11.7637,11.7771,11.6833,11.69,52000.0
2011-08-24 11:45:00,17.44,17.45,17.38,17.42,57800.0,11.69,11.6967,11.6497,11.6766,57800.0
2011-08-24 11:50:00,17.43,17.47,17.41,17.46,24200.0,11.6833,11.7101,11.6699,11.7034,24200.0
2011-08-24 11:55:00,17.46,17.47,17.36,17.38,28200.0,11.7034,11.7101,11.6363,11.6497,28200.0
2011-08-24 12:00:00,17.38,17.45,17.34,17.41,143200.0,11.6497,11.6967,11.6229,11.6699,143200.0
2011-08-24 12:05:00,17.42,17.46,17.35,17.35,44800.0,11.6766,11.7034,11.6296,11.6296,44800.0
2011-08-24 12:10:00,17.35,17.37,17.33,17.36,45000.0,11.6296,11.643,11.6162,11.6363,45000.0
2011-08-24 12:15:00,17.38,17.45,17.38,17.4,24200.0,11.6497,11.6967,11.6497,11.6632,24200.0
2011-08-24 12:20:00,17.38,17.47,17.38,17.47,48600.0,11.6497,11.7101,11.6497,11.7101,48600.0
2011-08-24 12:25:00,17.48,17.49,17.43,17.48,25600.0,11.7168,11.7235,11.6833,11.7168,25600.0
2011-08-24 12:30:00,17.48,17.5,17.44,17.48,25000.0,11.7168,11.7302,11.69,11.7168,25000.0
2011-08-24 12:35:00,17.47,17.49,17.45,17.46,15200.0,11.7101,11.7235,11.6967,11.7034,15200.0
2011-08-24 12:40:00,17.45,17.49,17.43,17.48,10200.0,11.6967,11.7235,11.6833,11.7168,10200.0
2011-08-24 12:45:00,17.48,17.48,17.39,17.43,29800.0,11.7168,11.7168,11.6564,11.6833,29800.0
2011-08-24 12:50:00,17.43,17.43,17.39,17.41,26000.0,11.6833,11.6833,11.6564,11.6699,26000.0
2011-08-24 12:55:00,17.41,17.46,17.41,17.42,44600.0,11.6699,11.7034,11.6699,11.6766,44600.0
2011-08-24 13:00:00,17.43,17.47,17.4,17.43,36800.0,11.6833,11.7101,11.6632,11.6833,36800.0
2011-08-24 13:05:00,17.43,17.45,17.39,17.39,28600.0,11.6833,11.6967,11.6564,11.6564,28600.0
2011-08-24 13:10:00,17.39,17.45,17.39,17.45,39200.0,11.6564,11.6967,11.6564,11.6967,39200.0
2011-08-24 13:15:00,17.45,17.5,17.45,17.48,20600.0,11.6967,11.7302,11.6967,11.7168,20600.0
2011-08-24 13:20:00,17.47,17.54,17.47,17.52,44200.0,11.7101,11.757,11.7101,11.7436,44200.0
2011-08-24 13:25:00,17.52,17.57,17.5,17.54,28000.0,11.7436,11.7771,11.7302,11.757,28000.0
2011-08-24 13:30:00,17.54,17.56,17.45,17.45,29800.0,11.757,11.7704,11.6967,11.6967,29800.0
2011-08-24 13:35:00,17.46,17.49,17.43,17.43,43000.0,11.7034,11.7235,11.6833,11.6833,43000.0
2011-08-24 13:40:00,17.43,17.45,17.4,17.4,113000.0,11.6833,11.6967,11.6632,11.6632,113000.0
2011-08-24 13:45:00,17.41,17.49,17.41,17.49,34400.0,11.6699,11.7235,11.6699,11.7235,34400.0
2011-08-24 13:50:00,17.48,17.5,17.45,17.49,60600.0,11.7168,11.7302,11.6967,11.7235,60600.0
2011-08-24 13:55:00,17.49,17.52,17.46,17.5,178600.0,11.7235,11.7436,11.7034,11.7302,178600.0
2011-08-24 14:00:00,17.5,17.52,17.47,17.5,65400.0,11.7302,11.7436,11.7101,11.7302,65400.0
2011-08-24 14:05:00,17.5,17.54,17.5,17.54,42000.0,11.7302,11.757,11.7302,11.757,42000.0
2011-08-24 14:10:00,17.54,17.58,17.52,17.58,60600.0,11.757,11.7838,11.7436,11.7838,60600.0
2011-08-24 14:15:00,17.58,17.58,17.51,17.53,36000.0,11.7838,11.7838,11.7369,11.7503,36000.0
2011-08-24 14:20:00,17.51,17.52,17.46,17.47,40000.0,11.7369,11.7436,11.7034,11.7101,40000.0
2011-08-24 14:25:00,17.47,17.48,17.42,17.42,83200.0,11.7101,11.7168,11.6766,11.6766,83200.0
2011-08-24 14:30:00,17.43,17.46,17.43,17.45,54200.0,11.6833,11.7034,11.6833,11.6967,54200.0
2011-08-24 14:35:00,17.45,17.48,17.45,17.48,66600.0,11.6967,11.7168,11.6967,11.7168,66600.0
2011-08-24 14:40:00,17.48,17.51,17.45,17.5,165600.0,11.7168,11.7369,11.6967,11.7302,165600.0
2011-08-24 14:45:00,17.5,17.55,17.5,17.55,152000.0,11.7302,11.7637,11.7302,11.7637,152000.0
2011-08-24 14:50:00,17.55,17.64,17.53,17.63,81600.0,11.7637,11.824,11.7503,11.8173,81600.0
2011-08-24 14:55:00,17.63,17.66,17.6,17.63,133200.0,11.8173,11.8374,11.7972,11.8173,133200.0
2011-08-24 15:00:00,17.63,17.63,17.6,17.62,76000.0,11.8173,11.8173,11.7972,11.8106,76000.0
2011-08-24 15:05:00,17.63,17.63,17.58,17.6,49000.0,11.8173,11.8173,11.7838,11.7972,49000.0
2011-08-24 15:10:00,17.6,17.65,17.58,17.65,86000.0,11.7972,11.8307,11.7838,11.8307,86000.0
2011-08-24 15:15:00,17.65,17.7,17.65,17.7,89000.0,11.8307,11.8642,11.8307,11.8642,89000.0
2011-08-24 15:20:00,17.69,17.73,17.67,17.72,109800.0,11.8575,11.8843,11.8441,11.8776,109800.0
2011-08-24 15:25:00,17.72,17.8,17.72,17.75,105400.0,11.8776,11.9313,11.8776,11.8978,105400.0
2011-08-24 15:30:00,17.76,17.85,17.75,17.85,105600.0,11.9045,11.9648,11.8978,11.9648,105600.0
2011-08-24 15:35:00,17.85,17.9,17.83,17.9,89800.0,11.9648,11.9983,11.9514,11.9983,89800.0
2011-08-24 15:40:00,17.89,18.02,17.89,17.97,161800.0,11.9916,12.0787,11.9916,12.0452,161800.0
2011-08-24 15:45:00,17.98,17.99,17.9,17.93,90600.0,12.0519,12.0586,11.9983,12.0184,90600.0
2011-08-24 15:50:00,17.93,17.95,17.89,17.93,139800.0,12.0184,12.0318,11.9916,12.0184,139800.0
2011-08-24 15:55:00,17.92,17.93,17.86,17.89,377800.0,12.0117,12.0184,11.9715,11.9916,377800.0
2011-08-25 09:30:00,18.1,18.45,17.86,18.41,111600.0,12.1324,12.367,11.9715,12.3402,111600.0
2011-08-25 09:35:00,18.4,18.4,17.97,17.97,160800.0,12.3334,12.3334,12.0452,12.0452,160800.0
2011-08-25 09:40:00,17.98,18.05,17.84,17.88,35000.0,12.0519,12.0988,11.9581,11.9849,35000.0
2011-08-25 09:45:00,17.85,17.85,17.58,17.6,192400.0,11.9648,11.9648,11.7838,11.7972,192400.0
2011-08-25 09:50:00,17.58,17.6,17.45,17.56,178800.0,11.7838,11.7972,11.6967,11.7704,178800.0
2011-08-25 09:55:00,17.57,17.74,17.48,17.5,193200.0,11.7771,11.8911,11.7168,11.7302,193200.0
2011-08-25 10:00:00,17.49,17.57,17.47,17.55,67000.0,11.7235,11.7771,11.7101,11.7637,67000.0
2011-08-25 10:05:00,17.56,17.71,17.55,17.64,311600.0,11.7704,11.8709,11.7637,11.824,311600.0
2011-08-25 10:10:00,17.64,17.65,17.58,17.62,29800.0,11.824,11.8307,11.7838,11.8106,29800.0
2011-08-25 10:15:00,17.6,17.63,17.5,17.52,32800.0,11.7972,11.8173,11.7302,11.7436,32800.0
2011-08-25 10:20:00,17.52,17.54,17.45,17.54,74000.0,11.7436,11.757,11.6967,11.757,74000.0
2011-08-25 10:25:00,17.52,17.55,17.47,17.54,51400.0,11.7436,11.7637,11.7101,11.757,51400.0
2011-08-25 10:30:00,17.54,17.65,17.51,17.61,73000.0,11.757,11.8307,11.7369,11.8039,73000.0
2011-08-25 10:35:00,17.6,17.63,17.53,17.55,89800.0,11.7972,11.8173,11.7503,11.7637,89800.0
2011-08-25 10:40:00,17.55,17.55,17.44,17.46,33000.0,11.7637,11.7637,11.69,11.7034,33000.0
2011-08-25 10:45:00,17.46,17.48,17.38,17.39,196200.0,11.7034,11.7168,11.6497,11.6564,196200.0
2011-08-25 10:50:00,17.39,17.53,17.38,17.53,64800.0,11.6564,11.7503,11.6497,11.7503,64800.0
2011-08-25 10:55:00,17.53,17.72,17.52,17.69,78000.0,11.7503,11.8776,11.7436,11.8575,78000.0
2011-08-25 11:00:00,17.68,17.71,17.63,17.64,87600.0,11.8508,11.8709,11.8173,11.824,87600.0
2011-08-25 11:05:00,17.65,17.65,17.57,17.58,96800.0,11.8307,11.8307,11.7771,11.7838,96800.0
2011-08-25 11:10:00,17.57,17.65,17.56,17.61,79800.0,11.7771,11.8307,11.7704,11.8039,79800.0
2011-08-25 11:15:00,17.6,17.64,17.59,17.64,75600.0,11.7972,11.824,11.7905,11.824,75600.0
2011-08-25 11:20:00,17.64,17.68,17.6,17.62,55600.0,11.824,11.8508,11.7972,11.8106,55600.0
2011-08-25 11:25:00,17.62,17.66,17.6,17.62,41600.0,11.8106,11.8374,11.7972,11.8106,41600.0
2011-08-25 11:30:00,17.64,17.66,17.63,17.65,33400.0,11.824,11.8374,11.8173,11.8307,33400.0
2011-08-25 11:35:00,17.63,17.66,17.56,17.59,79000.0,11.8173,11.8374,11.7704,11.7905,79000.0
2011-08-25 11:40:00,17.57,17.58,17.48,17.48,14200.0,11.7771,11.7838,11.7168,11.7168,14200.0
2011-08-25 11:45:00,17.48,17.52,17.46,17.5,18800.0,11.7168,11.7436,11.7034,11.7302,18800.0
2011-08-25 11:50:00,17.51,17.56,17.49,17.53,33400.0,11.7369,11.7704,11.7235,11.7503,33400.0
2011-08-25 11:55:00,17.54,17.59,17.54,17.59,19200.0,11.757,11.7905,11.757,11.7905,19200.0
2011-08-25 12:00:00,17.59,17.59,17.5,17.5,48400.0,11.7905,11.7905,11.7302,11.7302,48400.0
2011-08-25 12:05:00,17.51,17.53,17.46,17.5,37000.0,11.7369,11.7503,11.7034,11.7302,37000.0
2011-08-25 12:10:00,17.51,17.53,17.45,17.45,29800.0,11.7369,11.7503,11.6967,11.6967,29800.0
2011-08-25 12:15:00,17.46,17.47,17.4,17.4,24000.0,11.7034,11.7101,11.6632,11.6632,24000.0
2011-08-25 12:20:00,17.42,17.42,17.38,17.4,46000.0,11.6766,11.6766,11.6497,11.6632,46000.0
2011-08-25 12:25:00,17.39,17.42,17.38,17.4,53200.0,11.6564,11.6766,11.6497,11.6632,53200.0
2011-08-25 12:30:00,17.4,17.41,17.3,17.3,108400.0,11.6632,11.6699,11.5961,11.5961,108400.0
2011-08-25 12:35:00,17.3,17.31,17.25,17.29,40400.0,11.5961,11.6028,11.5626,11.5894,40400.0
2011-08-25 12:40:00,17.28,17.3,17.2,17.2,90200.0,11.5827,11.5961,11.5291,11.5291,90200.0
2011-08-25 12:45:00,17.21,17.22,17.14,17.14,100400.0,11.5358,11.5425,11.4889,11.4889,100400.0
2011-08-25 12:50:00,17.13,17.2,17.1,17.17,90400.0,11.4822,11.5291,11.4621,11.509,90400.0
2011-08-25 12:55:00,17.18,17.23,17.17,17.18,45200.0,11.5157,11.5492,11.509,11.5157,45200.0
2011-08-25 13:00:00,17.18,17.21,17.14,17.15,59200.0,11.5157,11.5358,11.4889,11.4956,59200.0
2011-08-25 13:05:00,17.14,17.17,17.06,17.07,103600.0,11.4889,11.509,11.4353,11.442,103600.0
2011-08-25 13:10:00,17.07,17.08,16.96,16.96,181000.0,11.442,11.4487,11.3682,11.3682,181000.0
2011-08-25 13:15:00,16.98,17.07,16.96,17.05,66800.0,11.3816,11.442,11.3682,11.4285,66800.0
2011-08-25 13:20:00,17.05,17.16,17.03,17.16,234000.0,11.4285,11.5023,11.4151,11.5023,234000.0
2011-08-25 13:25:00,17.15,17.2,17.14,17.2,105600.0,11.4956,11.5291,11.4889,11.5291,105600.0
2011-08-25 13:30:00,17.2,17.22,17.17,17.18,36600.0,11.5291,11.5425,11.509,11.5157,36600.0
2011-08-25 13:35:00,17.2,17.22,17.15,17.2,20800.0,11.5291,11.5425,11.4956,11.5291,20800.0
2011-08-25 13:40:00,17.2,17.21,17.14,17.16,21400.0,11.5291,11.5358,11.4889,11.5023,21400.0
2011-08-25 13:45:00,17.14,17.16,17.04,17.05,37200.0,11.4889,11.5023,11.4218,11.4285,37200.0
2011-08-25 13:50:00,17.05,17.1,17.04,17.07,19200.0,11.4285,11.4621,11.4218,11.442,19200.0
2011-08-25 13:55:00,17.08,17.16,17.07,17.16,25000.0,11.4487,11.5023,11.442,11.5023,25000.0
2011-08-25 14:00:00,17.14,17.15,17.11,17.13,16600.0,11.4889,11.4956,11.4688,11.4822,16600.0
2011-08-25 14:05:00,17.14,17.14,17.05,17.08,19000.0,11.4889,11.4889,11.4285,11.4487,19000.0
2011-08-25 14:10:00,17.08,17.11,17.06,17.06,18400.0,11.4487,11.4688,11.4353,11.4353,18400.0
2011-08-25 14:15:00,17.06,17.18,17.06,17.15,30200.0,11.4353,11.5157,11.4353,11.4956,30200.0
2011-08-25 14:20:00,17.16,17.18,17.07,17.14,36400.0,11.5023,11.5157,11.442,11.4889,36400.0
2011-08-25 14:25:00,17.15,17.17,17.08,17.17,47600.0,11.4956,11.509,11.4487,11.509,47600.0
2011-08-25 14:30:00,17.17,17.22,17.15,17.22,32600.0,11.509,11.5425,11.4956,11.5425,32600.0
2011-08-25 14:35:00,17.21,17.3,17.2,17.25,78800.0,11.5358,11.5961,11.5291,11.5626,78800.0
2011-08-25 14:40:00,17.26,17.3,17.24,17.29,34600.0,11.5693,11.5961,11.5559,11.5894,34600.0
2011-08-25 14:45:00,17.29,17.32,17.29,17.3,29400.0,11.5894,11.6095,11.5894,11.5961,29400.0
2011-08-25 14:50:00,17.3,17.3,17.18,17.22,63400.0,11.5961,11.5961,11.5157,11.5425,63400.0
2011-08-25 14:55:00,17.22,17.22,17.17,17.2,32600.0,11.5425,11.5425,11.509,11.5291,32600.0
2011-08-25 15:00:00,17.18,17.23,17.15,17.2,45000.0,11.5157,11.5492,11.4956,11.5291,45000.0
2011-08-25 15:05:00,17.2,17.26,17.2,17.26,59800.0,11.5291,11.5693,11.5291,11.5693,59800.0
2011-08-25 15:10:00,17.25,17.3,17.23,17.29,59600.0,11.5626,11.5961,11.5492,11.5894,59600.0
2011-08-25 15:15:00,17.29,17.34,17.29,17.34,63600.0,11.5894,11.6229,11.5894,11.6229,63600.0
2011-08-25 15:20:00,17.34,17.37,17.31,17.33,72200.0,11.6229,11.643,11.6028,11.6162,72200.0
2011-08-25 15:25:00,17.33,17.37,17.25,17.26,106600.0,11.6162,11.643,11.5626,11.5693,106600.0
2011-08-25 15:30:00,17.25,17.3,17.21,17.22,64200.0,11.5626,11.5961,11.5358,11.5425,64200.0
2011-08-25 15:35:00,17.23,17.25,17.21,17.23,60200.0,11.5492,11.5626,11.5358,11.5492,60200.0
2011-08-25 15:40:00,17.23,17.24,17.18,17.18,87000.0,11.5492,11.5559,11.5157,11.5157,87000.0
2011-08-25 15:45:00,17.18,17.25,17.17,17.22,128200.0,11.5157,11.5626,11.509,11.5425,128200.0
2011-08-25 15:50:00,17.23,17.24,17.16,17.18,203600.0,11.5492,11.5559,11.5023,11.5157,203600.0
2011-08-25 15:55:00,17.18,17.23,17.17,17.2,274400.0,11.5157,11.5492,11.509,11.5291,274400.0
2011-08-26 09:30:00,17.36,17.52,17.2,17.32,174600.0,11.6363,11.7436,11.5291,11.6095,174600.0
2011-08-26 09:35:00,17.28,17.29,17.04,17.08,51800.0,11.5827,11.5894,11.4218,11.4487,51800.0
2011-08-26 09:40:00,17.07,17.34,17.06,17.22,52000.0,11.442,11.6229,11.4353,11.5425,52000.0
2011-08-26 09:45:00,17.21,17.61,17.13,17.59,77800.0,11.5358,11.8039,11.4822,11.7905,77800.0
2011-08-26 09:50:00,17.59,17.61,17.43,17.49,121600.0,11.7905,11.8039,11.6833,11.7235,121600.0
2011-08-26 09:55:00,17.5,17.57,17.5,17.52,147800.0,11.7302,11.7771,11.7302,11.7436,147800.0
2011-08-26 10:00:00,17.51,17.52,17.26,17.26,71800.0,11.7369,11.7436,11.5693,11.5693,71800.0
2011-08-26 10:05:00,17.26,17.27,17.14,17.21,71200.0,11.5693,11.576,11.4889,11.5358,71200.0
2011-08-26 10:10:00,17.2,17.28,17.14,17.28,56200.0,11.5291,11.5827,11.4889,11.5827,56200.0
2011-08-26 10:15:00,17.24,17.41,17.24,17.33,60400.0,11.5559,11.6699,11.5559,11.6162,60400.0
2011-08-26 10:20:00,17.33,17.45,17.29,17.43,65800.0,11.6162,11.6967,11.5894,11.6833,65800.0
2011-08-26 10:25:00,17.39,17.48,17.34,17.35,71000.0,11.6564,11.7168,11.6229,11.6296,71000.0
2011-08-26 10:30:00,17.34,17.36,17.25,17.28,66800.0,11.6229,11.6363,11.5626,11.5827,66800.0
2011-08-26 10:35:00,17.28,17.37,17.26,17.31,72400.0,11.5827,11.643,11.5693,11.6028,72400.0
2011-08-26 10:40:00,17.32,17.53,17.28,17.52,94000.0,11.6095,11.7503,11.5827,11.7436,94000.0
2011-08-26 10:45:00,17.52,17.75,17.52,17.75,171800.0,11.7436,11.8978,11.7436,11.8978,171800.0
2011-08-26 10:50:00,17.75,17.75,17.58,17.58,44000.0,11.8978,11.8978,11.7838,11.7838,44000.0
2011-08-26 10:55:00,17.58,17.64,17.51,17.55,17000.0,11.7838,11.824,11.7369,11.7637,17000.0
2011-08-26 11:00:00,17.58,17.73,17.56,17.68,48600.0,11.7838,11.8843,11.7704,11.8508,48600.0
2011-08-26 11:05:00,17.67,17.93,17.67,17.93,93400.0,11.8441,12.0184,11.8441,12.0184,93400.0
2011-08-26 11:10:00,17.93,18.16,17.93,18.15,94200.0,12.0184,12.1726,12.0184,12.1659,94200.0
2011-08-26 11:15:00,18.13,18.32,18.11,18.29,201800.0,12.1525,12.2798,12.1391,12.2597,201800.0
2011-08-26 11:20:00,18.29,18.38,18.16,18.18,116800.0,12.2597,12.32,12.1726,12.186,116800.0
2011-08-26 11:25:00,18.16,18.23,18.11,18.16,96400.0,12.1726,12.2195,12.1391,12.1726,96400.0
2011-08-26 11:30:00,18.18,18.18,18.06,18.08,60800.0,12.186,12.186,12.1055,12.119,60800.0
2011-08-26 11:35:00,18.09,18.09,18.03,18.04,73600.0,12.1257,12.1257,12.0854,12.0921,73600.0
2011-08-26 11:40:00,18.03,18.06,18.0,18.0,41000.0,12.0854,12.1055,12.0653,12.0653,41000.0
2011-08-26 11:45:00,18.03,18.09,18.01,18.01,34200.0,12.0854,12.1257,12.072,12.072,34200.0
2011-08-26 11:50:00,18.04,18.05,17.91,17.95,69200.0,12.0921,12.0988,12.005,12.0318,69200.0
2011-08-26 11:55:00,17.93,17.95,17.87,17.88,54600.0,12.0184,12.0318,11.9782,11.9849,54600.0
2011-08-26 12:00:00,17.88,17.95,17.88,17.91,58200.0,11.9849,12.0318,11.9849,12.005,58200.0
2011-08-26 12:05:00,17.89,17.95,17.86,17.9,52400.0,11.9916,12.0318,11.9715,11.9983,52400.0
2011-08-26 12:10:00,17.93,17.98,17.9,17.9,71000.0,12.0184,12.0519,11.9983,11.9983,71000.0
2011-08-26 12:15:00,17.88,17.89,17.75,17.79,47200.0,11.9849,11.9916,11.8978,11.9246,47200.0
2011-08-26 12:20:00,17.76,17.83,17.74,17.77,48600.0,11.9045,11.9514,11.8911,11.9112,48600.0
2011-08-26 12:25:00,17.77,17.79,17.7,17.73,54600.0,11.9112,11.9246,11.8642,11.8843,54600.0
2011-08-26 12:30:00,17.74,17.74,17.68,17.68,36000.0,11.8911,11.8911,11.8508,11.8508,36000.0
2011-08-26 12:35:00,17.71,17.71,17.59,17.63,26200.0,11.8709,11.8709,11.7905,11.8173,26200.0
2011-08-26 12:40:00,17.63,17.65,17.59,17.62,21800.0,11.8173,11.8307,11.7905,11.8106,21800.0
2011-08-26 12:45:00,17.6,17.62,17.57,17.61,41000.0,11.7972,11.8106,11.7771,11.8039,41000.0
2011-08-26 12:50:00,17.61,17.63,17.57,17.57,31600.0,11.8039,11.8173,11.7771,11.7771,31600.0
2011-08-26 12:55:00,17.59,17.61,17.56,17.58,40400.0,11.7905,11.8039,11.7704,11.7838,40400.0
2011-08-26 13:00:00,17.58,17.58,17.49,17.5,42600.0,11.7838,11.7838,11.7235,11.7302,42600.0
2011-08-26 13:05:00,17.5,17.56,17.5,17.53,44400.0,11.7302,11.7704,11.7302,11.7503,44400.0
2011-08-26 13:10:00,17.52,17.57,17.5,17.56,24200.0,11.7436,11.7771,11.7302,11.7704,24200.0
2011-08-26 13:15:00,17.56,17.63,17.53,17.63,25600.0,11.7704,11.8173,11.7503,11.8173,25600.0
2011-08-26 13:20:00,17.63,17.7,17.59,17.7,48200.0,11.8173,11.8642,11.7905,11.8642,48200.0
2011-08-26 13:25:00,17.7,17.72,17.68,17.71,16000.0,11.8642,11.8776,11.8508,11.8709,16000.0
2011-08-26 13:30:00,17.72,17.75,17.68,17.75,40000.0,11.8776,11.8978,11.8508,11.8978,40000.0
2011-08-26 13:35:00,17.75,17.76,17.73,17.75,25600.0,11.8978,11.9045,11.8843,11.8978,25600.0
2011-08-26 13:40:00,17.75,17.77,17.68,17.7,38600.0,11.8978,11.9112,11.8508,11.8642,38600.0
2011-08-26 13:45:00,17.7,17.75,17.65,17.75,24400.0,11.8642,11.8978,11.8307,11.8978,24400.0
2011-08-26 13:50:00,17.72,17.72,17.62,17.65,27800.0,11.8776,11.8776,11.8106,11.8307,27800.0
2011-08-26 13:55:00,17.66,17.66,17.58,17.63,44600.0,11.8374,11.8374,11.7838,11.8173,44600.0
2011-08-26 14:00:00,17.63,17.66,17.61,17.64,13400.0,11.8173,11.8374,11.8039,11.824,13400.0
2011-08-26 14:05:00,17.63,17.64,17.58,17.59,47000.0,11.8173,11.824,11.7838,11.7905,47000.0
2011-08-26 14:10:00,17.58,17.6,17.53,17.56,39800.0,11.7838,11.7972,11.7503,11.7704,39800.0
2011-08-26 14:15:00,17.56,17.58,17.53,17.54,38800.0,11.7704,11.7838,11.7503,11.757,38800.0
2011-08-26 14:20:00,17.53,17.54,17.5,17.5,57800.0,11.7503,11.757,11.7302,11.7302,57800.0
2011-08-26 14:25:00,17.5,17.53,17.5,17.51,68600.0,11.7302,11.7503,11.7302,11.7369,68600.0
2011-08-26 14:30:00,17.5,17.52,17.5,17.5,56000.0,11.7302,11.7436,11.7302,11.7302,56000.0
2011-08-26 14:35:00,17.5,17.54,17.5,17.52,69200.0,11.7302,11.757,11.7302,11.7436,69200.0
2011-08-26 14:40:00,17.53,17.57,17.5,17.57,23200.0,11.7503,11.7771,11.7302,11.7771,23200.0
2011-08-26 14:45:00,17.56,17.63,17.56,17.61,29400.0,11.7704,11.8173,11.7704,11.8039,29400.0
2011-08-26 14:50:00,17.61,17.64,17.56,17.58,33400.0,11.8039,11.824,11.7704,11.7838,33400.0
2011-08-26 14:55:00,17.58,17.61,17.57,17.6,56400.0,11.7838,11.8039,11.7771,11.7972,56400.0
2011-08-26 15:00:00,17.58,17.58,17.51,17.54,52800.0,11.7838,11.7838,11.7369,11.757,52800.0
2011-08-26 15:05:00,17.53,17.53,17.5,17.52,55200.0,11.7503,11.7503,11.7302,11.7436,55200.0
2011-08-26 15:10:00,17.52,17.53,17.5,17.52,74000.0,11.7436,11.7503,11.7302,11.7436,74000.0
2011-08-26 15:15:00,17.51,17.52,17.44,17.47,83400.0,11.7369,11.7436,11.69,11.7101,83400.0
2011-08-26 15:20:00,17.47,17.48,17.41,17.43,41800.0,11.7101,11.7168,11.6699,11.6833,41800.0
2011-08-26 15:25:00,17.43,17.48,17.41,17.43,42000.0,11.6833,11.7168,11.6699,11.6833,42000.0
2011-08-26 15:30:00,17.44,17.45,17.38,17.41,77400.0,11.69,11.6967,11.6497,11.6699,77400.0
2011-08-26 15:35:00,17.41,17.41,17.35,17.4,55000.0,11.6699,11.6699,11.6296,11.6632,55000.0
2011-08-26 15:40:00,17.4,17.42,17.29,17.31,101200.0,11.6632,11.6766,11.5894,11.6028,101200.0
2011-08-26 15:45:00,17.32,17.35,17.28,17.3,136800.0,11.6095,11.6296,11.5827,11.5961,136800.0
2011-08-26 15:50:00,17.29,17.32,17.23,17.29,137200.0,11.5894,11.6095,11.5492,11.5894,137200.0
2011-08-26 15:55:00,17.29,17.45,17.29,17.43,497000.0,11.5894,11.6967,11.5894,11.6833,497000.0
2011-08-29 09:30:00,17.64,17.8,17.61,17.8,50000.0,11.824,11.9313,11.8039,11.9313,50000.0
2011-08-29 09:35:00,17.72,17.86,17.62,17.77,26400.0,11.8776,11.9715,11.8106,11.9112,26400.0
2011-08-29 09:40:00,17.79,17.79,17.7,17.73,21400.0,11.9246,11.9246,11.8642,11.8843,21400.0
2011-08-29 09:45:00,17.73,17.86,17.7,17.82,27800.0,11.8843,11.9715,11.8642,11.9447,27800.0
2011-08-29 09:50:00,17.83,17.86,17.75,17.78,45200.0,11.9514,11.9715,11.8978,11.9179,45200.0
2011-08-29 09:55:00,17.78,17.79,17.68,17.79,50800.0,11.9179,11.9246,11.8508,11.9246,50800.0
2011-08-29 10:00:00,17.76,17.85,17.68,17.77,98600.0,11.9045,11.9648,11.8508,11.9112,98600.0
2011-08-29 10:05:00,17.77,17.82,17.72,17.8,62000.0,11.9112,11.9447,11.8776,11.9313,62000.0
2011-08-29 10:10:00,17.79,17.85,17.77,17.81,63600.0,11.9246,11.9648,11.9112,11.938,63600.0
2011-08-29 10:15:00,17.81,17.82,17.73,17.8,54400.0,11.938,11.9447,11.8843,11.9313,54400.0
2011-08-29 10:20:00,17.8,17.83,17.77,17.78,25200.0,11.9313,11.9514,11.9112,11.9179,25200.0
2011-08-29 10:25:00,17.77,17.78,17.66,17.66,34000.0,11.9112,11.9179,11.8374,11.8374,34000.0
2011-08-29 10:30:00,17.66,17.74,17.66,17.73,53400.0,11.8374,11.8911,11.8374,11.8843,53400.0
2011-08-29 10:35:00,17.71,17.8,17.71,17.8,26800.0,11.8709,11.9313,11.8709,11.9313,26800.0
2011-08-29 10:40:00,17.77,17.8,17.74,17.75,32600.0,11.9112,11.9313,11.8911,11.8978,32600.0
2011-08-29 10:45:00,17.74,17.75,17.66,17.67,39800.0,11.8911,11.8978,11.8374,11.8441,39800.0
2011-08-29 10:50:00,17.67,17.67,17.61,17.65,123000.0,11.8441,11.8441,11.8039,11.8307,123000.0
2011-08-29 10:55:00,17.64,17.65,17.56,17.56,65800.0,11.824,11.8307,11.7704,11.7704,65800.0
2011-08-29 11:00:00,17.57,17.59,17.52,17.55,42000.0,11.7771,11.7905,11.7436,11.7637,42000.0
2011-08-29 11:05:00,17.55,17.6,17.53,17.57,103200.0,11.7637,11.7972,11.7503,11.7771,103200.0
2011-08-29 11:10:00,17.56,17.61,17.54,17.59,77600.0,11.7704,11.8039,11.757,11.7905,77600.0
2011-08-29 11:15:00,17.59,17.68,17.58,17.68,98400.0,11.7905,11.8508,11.7838,11.8508,98400.0
2011-08-29 11:20:00,17.67,17.69,17.65,17.65,60600.0,11.8441,11.8575,11.8307,11.8307,60600.0
2011-08-29 11:25:00,17.66,17.71,17.65,17.7,41600.0,11.8374,11.8709,11.8307,11.8642,41600.0
2011-08-29 11:30:00,17.69,17.75,17.69,17.72,59400.0,11.8575,11.8978,11.8575,11.8776,59400.0
2011-08-29 11:35:00,17.72,17.8,17.71,17.79,44200.0,11.8776,11.9313,11.8709,11.9246,44200.0
2011-08-29 11:40:00,17.79,17.79,17.76,17.77,21000.0,11.9246,11.9246,11.9045,11.9112,21000.0
2011-08-29 11:45:00,17.77,17.8,17.77,17.79,25600.0,11.9112,11.9313,11.9112,11.9246,25600.0
2011-08-29 11:50:00,17.8,17.85,17.77,17.8,53400.0,11.9313,11.9648,11.9112,11.9313,53400.0
2011-08-29 11:55:00,17.8,17.81,17.72,17.73,48200.0,11.9313,11.938,11.8776,11.8843,48200.0
2011-08-29 12:00:00,17.73,17.79,17.72,17.78,15000.0,11.8843,11.9246,11.8776,11.9179,15000.0
2011-08-29 12:05:00,17.77,17.8,17.77,17.78,23600.0,11.9112,11.9313,11.9112,11.9179,23600.0
2011-08-29 12:10:00,17.79,17.81,17.77,17.78,26600.0,11.9246,11.938,11.9112,11.9179,26600.0
2011-08-29 12:15:00,17.78,17.81,17.77,17.8,29000.0,11.9179,11.938,11.9112,11.9313,29000.0
2011-08-29 12:20:00,17.8,17.9,17.8,17.9,68600.0,11.9313,11.9983,11.9313,11.9983,68600.0
2011-08-29 12:25:00,17.9,18.0,17.9,17.93,144000.0,11.9983,12.0653,11.9983,12.0184,144000.0
2011-08-29 12:30:00,17.93,17.93,17.86,17.86,56600.0,12.0184,12.0184,11.9715,11.9715,56600.0
2011-08-29 12:35:00,17.86,17.9,17.86,17.86,27600.0,11.9715,11.9983,11.9715,11.9715,27600.0
2011-08-29 12:40:00,17.88,17.93,17.86,17.93,30200.0,11.9849,12.0184,11.9715,12.0184,30200.0
2011-08-29 12:45:00,17.93,17.94,17.89,17.9,27000.0,12.0184,12.0251,11.9916,11.9983,27000.0
2011-08-29 12:50:00,17.9,17.95,17.89,17.95,33400.0,11.9983,12.0318,11.9916,12.0318,33400.0
2011-08-29 12:55:00,17.95,17.97,17.93,17.95,26600.0,12.0318,12.0452,12.0184,12.0318,26600.0
2011-08-29 13:00:00,17.96,18.0,17.94,17.99,43000.0,12.0385,12.0653,12.0251,12.0586,43000.0
2011-08-29 13:05:00,17.99,18.06,17.98,18.04,68400.0,12.0586,12.1055,12.0519,12.0921,68400.0
2011-08-29 13:10:00,18.04,18.1,18.04,18.1,44400.0,12.0921,12.1324,12.0921,12.1324,44400.0
2011-08-29 13:15:00,18.08,18.13,18.08,18.08,65400.0,12.119,12.1525,12.119,12.119,65400.0
2011-08-29 13:20:00,18.08,18.13,18.06,18.12,46400.0,12.119,12.1525,12.1055,12.1458,46400.0
2011-08-29 13:25:00,18.13,18.15,18.11,18.11,19800.0,12.1525,12.1659,12.1391,12.1391,19800.0
2011-08-29 13:30:00,18.11,18.12,18.08,18.12,38000.0,12.1391,12.1458,12.119,12.1458,38000.0
2011-08-29 13:35:00,18.1,18.12,18.07,18.09,49800.0,12.1324,12.1458,12.1123,12.1257,49800.0
2011-08-29 13:40:00,18.09,18.11,18.06,18.11,26600.0,12.1257,12.1391,12.1055,12.1391,26600.0
2011-08-29 13:45:00,18.11,18.14,18.09,18.1,22400.0,12.1391,12.1592,12.1257,12.1324,22400.0
2011-08-29 13:50:00,18.1,18.14,18.09,18.11,45000.0,12.1324,12.1592,12.1257,12.1391,45000.0
2011-08-29 13:55:00,18.11,18.16,18.11,18.13,58400.0,12.1391,12.1726,12.1391,12.1525,58400.0
2011-08-29 14:00:00,18.14,18.16,18.12,18.15,34400.0,12.1592,12.1726,12.1458,12.1659,34400.0
2011-08-29 14:05:00,18.15,18.15,18.13,18.15,38800.0,12.1659,12.1659,12.1525,12.1659,38800.0
2011-08-29 14:10:00,18.15,18.18,18.13,18.13,50400.0,12.1659,12.186,12.1525,12.1525,50400.0
2011-08-29 14:15:00,18.13,18.18,18.09,18.09,51400.0,12.1525,12.186,12.1257,12.1257,51400.0
2011-08-29 14:20:00,18.08,18.1,18.05,18.05,56200.0,12.119,12.1324,12.0988,12.0988,56200.0
2011-08-29 14:25:00,18.06,18.07,18.05,18.06,15000.0,12.1055,12.1123,12.0988,12.1055,15000.0
2011-08-29 14:30:00,18.06,18.08,18.06,18.08,24200.0,12.1055,12.119,12.1055,12.119,24200.0
2011-08-29 14:35:00,18.08,18.1,18.08,18.09,22800.0,12.119,12.1324,12.119,12.1257,22800.0
2011-08-29 14:40:00,18.08,18.08,18.05,18.05,19200.0,12.119,12.119,12.0988,12.0988,19200.0
2011-08-29 14:45:00,18.05,18.06,18.04,18.04,30200.0,12.0988,12.1055,12.0921,12.0921,30200.0
2011-08-29 14:50:00,18.04,18.06,18.04,18.04,25200.0,12.0921,12.1055,12.0921,12.0921,25200.0
2011-08-29 14:55:00,18.05,18.05,18.0,18.02,38600.0,12.0988,12.0988,12.0653,12.0787,38600.0
2011-08-29 15:00:00,18.02,18.04,18.02,18.03,22200.0,12.0787,12.0921,12.0787,12.0854,22200.0
2011-08-29 15:05:00,18.03,18.03,17.98,17.99,55600.0,12.0854,12.0854,12.0519,12.0586,55600.0
2011-08-29 15:10:00,17.99,18.0,17.96,17.98,62600.0,12.0586,12.0653,12.0385,12.0519,62600.0
2011-08-29 15:15:00,17.98,17.99,17.93,17.96,49800.0,12.0519,12.0586,12.0184,12.0385,49800.0
2011-08-29 15:20:00,17.96,18.0,17.95,17.96,61000.0,12.0385,12.0653,12.0318,12.0385,61000.0
2011-08-29 15:25:00,17.96,17.98,17.95,17.98,42400.0,12.0385,12.0519,12.0318,12.0519,42400.0
2011-08-29 15:30:00,17.98,17.98,17.95,17.97,34400.0,12.0519,12.0519,12.0318,12.0452,34400.0
2011-08-29 15:35:00,17.97,17.97,17.92,17.93,37200.0,12.0452,12.0452,12.0117,12.0184,37200.0
2011-08-29 15:40:00,17.93,17.96,17.93,17.94,45800.0,12.0184,12.0385,12.0184,12.0251,45800.0
2011-08-29 15:45:00,17.95,17.95,17.91,17.91,57000.0,12.0318,12.0318,12.005,12.005,57000.0
2011-08-29 15:50:00,17.91,17.98,17.91,17.95,88200.0,12.005,12.0519,12.005,12.0318,88200.0
2011-08-29 15:55:00,17.95,18.0,17.95,17.98,232800.0,12.0318,12.0653,12.0318,12.0519,232800.0
2011-08-30 09:30:00,17.95,18.0,17.76,17.92,70000.0,12.0318,12.0653,11.9045,12.0117,70000.0
2011-08-30 09:35:00,17.93,18.0,17.92,18.0,24800.0,12.0184,12.0653,12.0117,12.0653,24800.0
2011-08-30 09:40:00,18.0,18.12,17.98,17.99,51200.0,12.0653,12.1458,12.0519,12.0586,51200.0
2011-08-30 09:45:00,17.98,18.06,17.97,18.01,40800.0,12.0519,12.1055,12.0452,12.072,40800.0
2011-08-30 09:50:00,18.02,18.03,17.91,17.93,37000.0,12.0787,12.0854,12.005,12.0184,37000.0
2011-08-30 09:55:00,17.92,18.06,17.92,17.96,108200.0,12.0117,12.1055,12.0117,12.0385,108200.0
2011-08-30 10:00:00,17.96,17.96,17.63,17.63,123000.0,12.0385,12.0385,11.8173,11.8173,123000.0
2011-08-30 10:05:00,17.63,17.66,17.58,17.6,147000.0,11.8173,11.8374,11.7838,11.7972,147000.0
2011-08-30 10:10:00,17.6,17.62,17.53,17.56,117800.0,11.7972,11.8106,11.7503,11.7704,117800.0
2011-08-30 10:15:00,17.55,17.59,17.5,17.56,65600.0,11.7637,11.7905,11.7302,11.7704,65600.0
2011-08-30 10:20:00,17.58,17.59,17.53,17.54,57800.0,11.7838,11.7905,11.7503,11.757,57800.0
2011-08-30 10:25:00,17.54,17.61,17.51,17.6,49800.0,11.757,11.8039,11.7369,11.7972,49800.0
2011-08-30 10:30:00,17.6,17.6,17.53,17.56,56800.0,11.7972,11.7972,11.7503,11.7704,56800.0
2011-08-30 10:35:00,17.56,17.56,17.53,17.55,38200.0,11.7704,11.7704,11.7503,11.7637,38200.0
2011-08-30 10:40:00,17.54,17.55,17.52,17.53,44600.0,11.757,11.7637,11.7436,11.7503,44600.0
2011-08-30 10:45:00,17.52,17.55,17.46,17.47,91800.0,11.7436,11.7637,11.7034,11.7101,91800.0
2011-08-30 10:50:00,17.46,17.5,17.38,17.48,98200.0,11.7034,11.7302,11.6497,11.7168,98200.0
2011-08-30 10:55:00,17.47,17.7,17.47,17.67,189800.0,11.7101,11.8642,11.7101,11.8441,189800.0
2011-08-30 11:00:00,17.66,17.77,17.66,17.73,45800.0,11.8374,11.9112,11.8374,11.8843,45800.0
2011-08-30 11:05:00,17.73,17.78,17.7,17.74,80200.0,11.8843,11.9179,11.8642,11.8911,80200.0
2011-08-30 11:10:00,17.74,17.75,17.67,17.71,46600.0,11.8911,11.8978,11.8441,11.8709,46600.0
2011-08-30 11:15:00,17.72,17.75,17.66,17.68,39200.0,11.8776,11.8978,11.8374,11.8508,39200.0
2011-08-30 11:20:00,17.68,17.68,17.62,17.64,36200.0,11.8508,11.8508,11.8106,11.824,36200.0
2011-08-30 11:25:00,17.64,17.75,17.62,17.72,57600.0,11.824,11.8978,11.8106,11.8776,57600.0
2011-08-30 11:30:00,17.72,17.72,17.58,17.67,87000.0,11.8776,11.8776,11.7838,11.8441,87000.0
2011-08-30 11:35:00,17.68,17.77,17.67,17.75,20800.0,11.8508,11.9112,11.8441,11.8978,20800.0
2011-08-30 11:40:00,17.76,17.83,17.74,17.79,21800.0,11.9045,11.9514,11.8911,11.9246,21800.0
2011-08-30 11:45:00,17.78,17.79,17.71,17.71,21400.0,11.9179,11.9246,11.8709,11.8709,21400.0
2011-08-30 11:50:00,17.72,17.73,17.68,17.7,14600.0,11.8776,11.8843,11.8508,11.8642,14600.0
2011-08-30 11:55:00,17.7,17.74,17.7,17.74,13800.0,11.8642,11.8911,11.8642,11.8911,13800.0
2011-08-30 12:00:00,17.74,17.77,17.64,17.64,14200.0,11.8911,11.9112,11.824,11.824,14200.0
2011-08-30 12:05:00,17.65,17.66,17.6,17.6,9000.0,11.8307,11.8374,11.7972,11.7972,9000.0
2011-08-30 12:10:00,17.6,17.67,17.6,17.62,112200.0,11.7972,11.8441,11.7972,11.8106,112200.0
2011-08-30 12:15:00,17.63,17.65,17.63,17.64,7400.0,11.8173,11.8307,11.8173,11.824,7400.0
2011-08-30 12:20:00,17.67,17.67,17.63,17.65,9200.0,11.8441,11.8441,11.8173,11.8307,9200.0
2011-08-30 12:25:00,17.65,17.66,17.64,17.66,14000.0,11.8307,11.8374,11.824,11.8374,14000.0
2011-08-30 12:30:00,17.66,17.68,17.63,17.64,17800.0,11.8374,11.8508,11.8173,11.824,17800.0
2011-08-30 12:35:00,17.64,17.66,17.63,17.63,14200.0,11.824,11.8374,11.8173,11.8173,14200.0
2011-08-30 12:40:00,17.63,17.64,17.62,17.63,40000.0,11.8173,11.824,11.8106,11.8173,40000.0
2011-08-30 12:45:00,17.63,17.66,17.63,17.64,28800.0,11.8173,11.8374,11.8173,11.824,28800.0
2011-08-30 12:50:00,17.65,17.65,17.63,17.63,30200.0,11.8307,11.8307,11.8173,11.8173,30200.0
2011-08-30 12:55:00,17.63,17.66,17.61,17.66,26800.0,11.8173,11.8374,11.8039,11.8374,26800.0
2011-08-30 13:00:00,17.65,17.66,17.61,17.61,36800.0,11.8307,11.8374,11.8039,11.8039,36800.0
2011-08-30 13:05:00,17.61,17.62,17.58,17.59,13000.0,11.8039,11.8106,11.7838,11.7905,13000.0
2011-08-30 13:10:00,17.59,17.62,17.57,17.6,27600.0,11.7905,11.8106,11.7771,11.7972,27600.0
2011-08-30 13:15:00,17.61,17.62,17.57,17.6,20600.0,11.8039,11.8106,11.7771,11.7972,20600.0
2011-08-30 13:20:00,17.6,17.64,17.58,17.64,33800.0,11.7972,11.824,11.7838,11.824,33800.0
2011-08-30 13:25:00,17.64,17.66,17.61,17.64,18800.0,11.824,11.8374,11.8039,11.824,18800.0
2011-08-30 13:30:00,17.63,17.64,17.58,17.58,12000.0,11.8173,11.824,11.7838,11.7838,12000.0
2011-08-30 13:35:00,17.57,17.61,17.57,17.6,12200.0,11.7771,11.8039,11.7771,11.7972,12200.0
2011-08-30 13:40:00,17.6,17.64,17.6,17.63,26200.0,11.7972,11.824,11.7972,11.8173,26200.0
2011-08-30 13:45:00,17.61,17.64,17.6,17.64,10200.0,11.8039,11.824,11.7972,11.824,10200.0
2011-08-30 13:50:00,17.64,17.66,17.62,17.65,21200.0,11.824,11.8374,11.8106,11.8307,21200.0
2011-08-30 13:55:00,17.66,17.68,17.65,17.65,15400.0,11.8374,11.8508,11.8307,11.8307,15400.0
2011-08-30 14:00:00,17.65,17.73,17.6,17.64,37800.0,11.8307,11.8843,11.7972,11.824,37800.0
2011-08-30 14:05:00,17.63,17.67,17.61,17.67,28800.0,11.8173,11.8441,11.8039,11.8441,28800.0
2011-08-30 14:10:00,17.67,17.78,17.64,17.78,27200.0,11.8441,11.9179,11.824,11.9179,27200.0
2011-08-30 14:15:00,17.79,17.82,17.73,17.76,27200.0,11.9246,11.9447,11.8843,11.9045,27200.0
2011-08-30 14:20:00,17.76,17.81,17.75,17.78,37000.0,11.9045,11.938,11.8978,11.9179,37000.0
2011-08-30 14:25:00,17.78,17.82,17.77,17.82,33000.0,11.9179,11.9447,11.9112,11.9447,33000.0
2011-08-30 14:30:00,17.81,17.82,17.79,17.81,37800.0,11.938,11.9447,11.9246,11.938,37800.0
2011-08-30 14:35:00,17.81,17.82,17.74,17.76,43000.0,11.938,11.9447,11.8911,11.9045,43000.0
2011-08-30 14:40:00,17.77,17.78,17.73,17.74,44600.0,11.9112,11.9179,11.8843,11.8911,44600.0
2011-08-30 14:45:00,17.74,17.78,17.73,17.75,69200.0,11.8911,11.9179,11.8843,11.8978,69200.0
2011-08-30 14:50:00,17.75,17.76,17.7,17.73,56000.0,11.8978,11.9045,11.8642,11.8843,56000.0
2011-08-30 14:55:00,17.72,17.79,17.69,17.79,43600.0,11.8776,11.9246,11.8575,11.9246,43600.0
2011-08-30 15:00:00,17.8,17.81,17.77,17.81,37000.0,11.9313,11.938,11.9112,11.938,37000.0
2011-08-30 15:05:00,17.8,17.86,17.8,17.86,43200.0,11.9313,11.9715,11.9313,11.9715,43200.0
2011-08-30 15:10:00,17.86,17.87,17.83,17.85,50000.0,11.9715,11.9782,11.9514,11.9648,50000.0
2011-08-30 15:15:00,17.84,17.95,17.84,17.94,49400.0,11.9581,12.0318,11.9581,12.0251,49400.0
2011-08-30 15:20:00,17.94,17.96,17.91,17.96,55000.0,12.0251,12.0385,12.005,12.0385,55000.0
2011-08-30 15:25:00,17.97,17.98,17.93,17.98,49200.0,12.0452,12.0519,12.0184,12.0519,49200.0
2011-08-30 15:30:00,17.98,18.02,17.93,18.0,73800.0,12.0519,12.0787,12.0184,12.0653,73800.0
2011-08-30 15:35:00,18.0,18.06,18.0,18.06,76200.0,12.0653,12.1055,12.0653,12.1055,76200.0
2011-08-30 15:40:00,18.05,18.18,18.04,18.18,99800.0,12.0988,12.186,12.0921,12.186,99800.0
2011-08-30 15:45:00,18.18,18.19,18.11,18.11,130200.0,12.186,12.1927,12.1391,12.1391,130200.0
2011-08-30 15:50:00,18.11,18.13,18.04,18.05,163400.0,12.1391,12.1525,12.0921,12.0988,163400.0
2011-08-30 15:55:00,18.05,18.06,17.99,18.0,378000.0,12.0988,12.1055,12.0586,12.0653,378000.0
2011-08-31 09:30:00,18.25,18.46,18.25,18.43,120400.0,12.2329,12.3737,12.2329,12.3536,120400.0
2011-08-31 09:35:00,18.43,18.5,18.4,18.44,71400.0,12.3536,12.4005,12.3334,12.3603,71400.0
2011-08-31 09:40:00,18.43,18.62,18.42,18.54,121600.0,12.3536,12.4809,12.3469,12.4273,121600.0
2011-08-31 09:45:00,18.54,18.55,18.34,18.36,50400.0,12.4273,12.434,12.2932,12.3066,50400.0
2011-08-31 09:50:00,18.41,18.58,18.29,18.42,98800.0,12.3402,12.4541,12.2597,12.3469,98800.0
2011-08-31 09:55:00,18.39,18.45,18.29,18.39,83600.0,12.3267,12.367,12.2597,12.3267,83600.0
2011-08-31 10:00:00,18.38,18.42,18.37,18.38,60400.0,12.32,12.3469,12.3133,12.32,60400.0
2011-08-31 10:05:00,18.39,18.42,18.38,18.39,27400.0,12.3267,12.3469,12.32,12.3267,27400.0
2011-08-31 10:10:00,18.4,18.49,18.39,18.45,47400.0,12.3334,12.3938,12.3267,12.367,47400.0
2011-08-31 10:15:00,18.46,18.57,18.46,18.55,49000.0,12.3737,12.4474,12.3737,12.434,49000.0
2011-08-31 10:20:00,18.56,18.61,18.53,18.54,57400.0,12.4407,12.4742,12.4206,12.4273,57400.0
2011-08-31 10:25:00,18.54,18.63,18.5,18.61,39000.0,12.4273,12.4876,12.4005,12.4742,39000.0
2011-08-31 10:30:00,18.6,18.65,18.57,18.61,61000.0,12.4675,12.501,12.4474,12.4742,61000.0
2011-08-31 10:35:00,18.63,18.67,18.63,18.66,24000.0,12.4876,12.5144,12.4876,12.5077,24000.0
2011-08-31 10:40:00,18.66,18.72,18.61,18.71,49600.0,12.5077,12.5479,12.4742,12.5412,49600.0
2011-08-31 10:45:00,18.71,18.71,18.67,18.68,53400.0,12.5412,12.5412,12.5144,12.5211,53400.0
2011-08-31 10:50:00,18.68,18.72,18.68,18.71,45000.0,12.5211,12.5479,12.5211,12.5412,45000.0
2011-08-31 10:55:00,18.71,18.73,18.57,18.63,68800.0,12.5412,12.5546,12.4474,12.4876,68800.0
2011-08-31 11:00:00,18.65,18.65,18.6,18.61,93000.0,12.501,12.501,12.4675,12.4742,93000.0
2011-08-31 11:05:00,18.62,18.67,18.61,18.62,19600.0,12.4809,12.5144,12.4742,12.4809,19600.0
2011-08-31 11:10:00,18.63,18.67,18.62,18.64,14400.0,12.4876,12.5144,12.4809,12.4943,14400.0
2011-08-31 11:15:00,18.64,18.64,18.59,18.63,46800.0,12.4943,12.4943,12.4608,12.4876,46800.0
2011-08-31 11:20:00,18.63,18.63,18.57,18.57,33800.0,12.4876,12.4876,12.4474,12.4474,33800.0
2011-08-31 11:25:00,18.58,18.58,18.5,18.57,75600.0,12.4541,12.4541,12.4005,12.4474,75600.0
2011-08-31 11:30:00,18.57,18.59,18.5,18.5,46600.0,12.4474,12.4608,12.4005,12.4005,46600.0
2011-08-31 11:35:00,18.5,18.55,18.46,18.51,35600.0,12.4005,12.434,12.3737,12.4072,35600.0
2011-08-31 11:40:00,18.49,18.52,18.37,18.4,64200.0,12.3938,12.4139,12.3133,12.3334,64200.0
2011-08-31 11:45:00,18.4,18.42,18.37,18.37,30000.0,12.3334,12.3469,12.3133,12.3133,30000.0
2011-08-31 11:50:00,18.37,18.4,18.37,18.38,36600.0,12.3133,12.3334,12.3133,12.32,36600.0
2011-08-31 11:55:00,18.38,18.38,18.3,18.31,75600.0,12.32,12.32,12.2664,12.2731,75600.0
2011-08-31 12:00:00,18.31,18.36,18.3,18.33,41600.0,12.2731,12.3066,12.2664,12.2865,41600.0
2011-08-31 12:05:00,18.33,18.39,18.33,18.36,37200.0,12.2865,12.3267,12.2865,12.3066,37200.0
2011-08-31 12:10:00,18.36,18.39,18.35,18.39,45600.0,12.3066,12.3267,12.2999,12.3267,45600.0
2011-08-31 12:15:00,18.4,18.43,18.38,18.42,33400.0,12.3334,12.3536,12.32,12.3469,33400.0
2011-08-31 12:20:00,18.42,18.47,18.41,18.46,34200.0,12.3469,12.3804,12.3402,12.3737,34200.0
2011-08-31 12:25:00,18.46,18.48,18.41,18.41,18400.0,12.3737,12.3871,12.3402,12.3402,18400.0
2011-08-31 12:30:00,18.43,18.49,18.42,18.47,24000.0,12.3536,12.3938,12.3469,12.3804,24000.0
2011-08-31 12:35:00,18.45,18.5,18.43,18.5,17200.0,12.367,12.4005,12.3536,12.4005,17200.0
2011-08-31 12:40:00,18.5,18.54,18.49,18.51,34600.0,12.4005,12.4273,12.3938,12.4072,34600.0
2011-08-31 12:45:00,18.5,18.55,18.48,18.55,19200.0,12.4005,12.434,12.3871,12.434,19200.0
2011-08-31 12:50:00,18.54,18.58,18.53,18.56,31800.0,12.4273,12.4541,12.4206,12.4407,31800.0
2011-08-31 12:55:00,18.54,18.6,18.54,18.6,18200.0,12.4273,12.4675,12.4273,12.4675,18200.0
2011-08-31 13:00:00,18.6,18.61,18.57,18.58,27200.0,12.4675,12.4742,12.4474,12.4541,27200.0
2011-08-31 13:05:00,18.58,18.6,18.53,18.53,21000.0,12.4541,12.4675,12.4206,12.4206,21000.0
2011-08-31 13:10:00,18.54,18.6,18.54,18.57,21800.0,12.4273,12.4675,12.4273,12.4474,21800.0
2011-08-31 13:15:00,18.57,18.58,18.51,18.58,33400.0,12.4474,12.4541,12.4072,12.4541,33400.0
2011-08-31 13:20:00,18.58,18.58,18.54,18.55,52800.0,12.4541,12.4541,12.4273,12.434,52800.0
2011-08-31 13:25:00,18.54,18.57,18.53,18.57,25400.0,12.4273,12.4474,12.4206,12.4474,25400.0
2011-08-31 13:30:00,18.57,18.6,18.57,18.59,45000.0,12.4474,12.4675,12.4474,12.4608,45000.0
2011-08-31 13:35:00,18.6,18.61,18.57,18.61,26600.0,12.4675,12.4742,12.4474,12.4742,26600.0
2011-08-31 13:40:00,18.61,18.63,18.58,18.59,19400.0,12.4742,12.4876,12.4541,12.4608,19400.0
2011-08-31 13:45:00,18.59,18.6,18.57,18.59,27600.0,12.4608,12.4675,12.4474,12.4608,27600.0
2011-08-31 13:50:00,18.59,18.6,18.58,18.6,20000.0,12.4608,12.4675,12.4541,12.4675,20000.0
2011-08-31 13:55:00,18.59,18.59,18.54,18.54,23400.0,12.4608,12.4608,12.4273,12.4273,23400.0
2011-08-31 14:00:00,18.55,18.55,18.48,18.49,38800.0,12.434,12.434,12.3871,12.3938,38800.0
2011-08-31 14:05:00,18.49,18.49,18.46,18.48,32200.0,12.3938,12.3938,12.3737,12.3871,32200.0
2011-08-31 14:10:00,18.48,18.5,18.43,18.43,39200.0,12.3871,12.4005,12.3536,12.3536,39200.0
2011-08-31 14:15:00,18.42,18.43,18.38,18.4,42000.0,12.3469,12.3536,12.32,12.3334,42000.0
2011-08-31 14:20:00,18.41,18.43,18.39,18.42,30800.0,12.3402,12.3536,12.3267,12.3469,30800.0
2011-08-31 14:25:00,18.42,18.43,18.42,18.42,39200.0,12.3469,12.3536,12.3469,12.3469,39200.0
2011-08-31 14:30:00,18.42,18.42,18.35,18.35,37000.0,12.3469,12.3469,12.2999,12.2999,37000.0
2011-08-31 14:35:00,18.35,18.36,18.3,18.34,66200.0,12.2999,12.3066,12.2664,12.2932,66200.0
2011-08-31 14:40:00,18.34,18.35,18.31,18.32,53200.0,12.2932,12.2999,12.2731,12.2798,53200.0
2011-08-31 14:45:00,18.32,18.36,18.32,18.33,86000.0,12.2798,12.3066,12.2798,12.2865,86000.0
2011-08-31 14:50:00,18.33,18.34,18.3,18.3,48600.0,12.2865,12.2932,12.2664,12.2664,48600.0
2011-08-31 14:55:00,18.3,18.34,18.29,18.32,57800.0,12.2664,12.2932,12.2597,12.2798,57800.0
2011-08-31 15:00:00,18.33,18.42,18.33,18.42,52600.0,12.2865,12.3469,12.2865,12.3469,52600.0
2011-08-31 15:05:00,18.42,18.52,18.42,18.51,146200.0,12.3469,12.4139,12.3469,12.4072,146200.0
2011-08-31 15:10:00,18.51,18.53,18.51,18.52,130200.0,12.4072,12.4206,12.4072,12.4139,130200.0
2011-08-31 15:15:00,18.52,18.52,18.48,18.51,116200.0,12.4139,12.4139,12.3871,12.4072,116200.0
2011-08-31 15:20:00,18.51,18.55,18.5,18.53,122400.0,12.4072,12.434,12.4005,12.4206,122400.0
2011-08-31 15:25:00,18.54,18.54,18.48,18.52,79200.0,12.4273,12.4273,12.3871,12.4139,79200.0
2011-08-31 15:30:00,18.53,18.53,18.5,18.52,106600.0,12.4206,12.4206,12.4005,12.4139,106600.0
2011-08-31 15:35:00,18.52,18.61,18.51,18.6,93600.0,12.4139,12.4742,12.4072,12.4675,93600.0
2011-08-31 15:40:00,18.61,18.71,18.6,18.71,83400.0,12.4742,12.5412,12.4675,12.5412,83400.0
2011-08-31 15:45:00,18.71,18.72,18.65,18.67,156800.0,12.5412,12.5479,12.501,12.5144,156800.0
2011-08-31 15:50:00,18.67,18.67,18.55,18.56,191000.0,12.5144,12.5144,12.434,12.4407,191000.0
2011-08-31 15:55:00,18.55,18.56,18.47,18.52,571400.0,12.434,12.4407,12.3804,12.4139,571400.0
2011-09-01 09:30:00,18.72,18.86,18.65,18.75,104200.0,12.5479,12.6418,12.501,12.5681,104200.0
2011-09-01 09:35:00,18.73,18.89,18.73,18.78,104400.0,12.5546,12.6619,12.5546,12.5882,104400.0
2011-09-01 09:40:00,18.76,18.84,18.65,18.71,75200.0,12.5748,12.6284,12.501,12.5412,75200.0
2011-09-01 09:45:00,18.71,18.71,18.56,18.6,78400.0,12.5412,12.5412,12.4407,12.4675,78400.0
2011-09-01 09:50:00,18.63,18.79,18.55,18.75,116800.0,12.4876,12.5949,12.434,12.5681,116800.0
2011-09-01 09:55:00,18.74,18.75,18.64,18.66,41600.0,12.5613,12.5681,12.4943,12.5077,41600.0
2011-09-01 10:00:00,18.66,18.95,18.64,18.9,162200.0,12.5077,12.7021,12.4943,12.6686,162200.0
2011-09-01 10:05:00,18.9,19.11,18.88,19.0,114800.0,12.6686,12.8094,12.6552,12.7356,114800.0
2011-09-01 10:10:00,19.0,19.04,18.9,18.92,160200.0,12.7356,12.7624,12.6686,12.682,160200.0
2011-09-01 10:15:00,18.92,18.95,18.78,18.79,72200.0,12.682,12.7021,12.5882,12.5949,72200.0
2011-09-01 10:20:00,18.78,18.8,18.71,18.71,56800.0,12.5882,12.6016,12.5412,12.5412,56800.0
2011-09-01 10:25:00,18.72,18.77,18.68,18.74,76800.0,12.5479,12.5815,12.5211,12.5613,76800.0
2011-09-01 10:30:00,18.75,18.75,18.61,18.67,54200.0,12.5681,12.5681,12.4742,12.5144,54200.0
2011-09-01 10:35:00,18.68,18.72,18.65,18.68,19800.0,12.5211,12.5479,12.501,12.5211,19800.0
2011-09-01 10:40:00,18.68,18.7,18.65,18.68,22200.0,12.5211,12.5345,12.501,12.5211,22200.0
2011-09-01 10:45:00,18.67,18.7,18.64,18.66,36800.0,12.5144,12.5345,12.4943,12.5077,36800.0
2011-09-01 10:50:00,18.65,18.75,18.64,18.73,20400.0,12.501,12.5681,12.4943,12.5546,20400.0
2011-09-01 10:55:00,18.73,18.81,18.69,18.7,64000.0,12.5546,12.6083,12.5278,12.5345,64000.0
2011-09-01 11:00:00,18.71,18.73,18.64,18.64,31200.0,12.5412,12.5546,12.4943,12.4943,31200.0
2011-09-01 11:05:00,18.64,18.66,18.61,18.64,26000.0,12.4943,12.5077,12.4742,12.4943,26000.0
2011-09-01 11:10:00,18.63,18.64,18.56,18.61,38600.0,12.4876,12.4943,12.4407,12.4742,38600.0
2011-09-01 11:15:00,18.6,18.64,18.59,18.64,16400.0,12.4675,12.4943,12.4608,12.4943,16400.0
2011-09-01 11:20:00,18.63,18.72,18.61,18.71,42800.0,12.4876,12.5479,12.4742,12.5412,42800.0
2011-09-01 11:25:00,18.7,18.81,18.7,18.81,71200.0,12.5345,12.6083,12.5345,12.6083,71200.0
2011-09-01 11:30:00,18.81,18.87,18.8,18.85,29600.0,12.6083,12.6485,12.6016,12.6351,29600.0
2011-09-01 11:35:00,18.84,18.88,18.83,18.88,33600.0,12.6284,12.6552,12.6217,12.6552,33600.0
2011-09-01 11:40:00,18.89,18.9,18.86,18.86,53600.0,12.6619,12.6686,12.6418,12.6418,53600.0
2011-09-01 11:45:00,18.86,18.94,18.86,18.91,41800.0,12.6418,12.6954,12.6418,12.6753,41800.0
2011-09-01 11:50:00,18.91,18.97,18.89,18.95,39000.0,12.6753,12.7155,12.6619,12.7021,39000.0
2011-09-01 11:55:00,18.95,18.95,18.85,18.85,62600.0,12.7021,12.7021,12.6351,12.6351,62600.0
2011-09-01 12:00:00,18.85,18.85,18.77,18.82,49400.0,12.6351,12.6351,12.5815,12.615,49400.0
2011-09-01 12:05:00,18.85,18.85,18.82,18.85,11800.0,12.6351,12.6351,12.615,12.6351,11800.0
2011-09-01 12:10:00,18.85,18.85,18.79,18.79,40800.0,12.6351,12.6351,12.5949,12.5949,40800.0
2011-09-01 12:15:00,18.8,18.81,18.75,18.81,33600.0,12.6016,12.6083,12.5681,12.6083,33600.0
2011-09-01 12:20:00,18.81,18.85,18.8,18.85,38000.0,12.6083,12.6351,12.6016,12.6351,38000.0
2011-09-01 12:25:00,18.85,18.88,18.84,18.85,23000.0,12.6351,12.6552,12.6284,12.6351,23000.0
2011-09-01 12:30:00,18.85,18.88,18.84,18.85,56200.0,12.6351,12.6552,12.6284,12.6351,56200.0
2011-09-01 12:35:00,18.85,18.85,18.83,18.83,18400.0,12.6351,12.6351,12.6217,12.6217,18400.0
2011-09-01 12:40:00,18.83,18.86,18.83,18.83,29200.0,12.6217,12.6418,12.6217,12.6217,29200.0
2011-09-01 12:45:00,18.83,18.84,18.79,18.8,40000.0,12.6217,12.6284,12.5949,12.6016,40000.0
2011-09-01 12:50:00,18.8,18.81,18.79,18.79,36000.0,12.6016,12.6083,12.5949,12.5949,36000.0
2011-09-01 12:55:00,18.8,18.83,18.78,18.82,41000.0,12.6016,12.6217,12.5882,12.615,41000.0
2011-09-01 13:00:00,18.81,18.83,18.79,18.83,26400.0,12.6083,12.6217,12.5949,12.6217,26400.0
2011-09-01 13:05:00,18.83,18.84,18.8,18.8,50200.0,12.6217,12.6284,12.6016,12.6016,50200.0
2011-09-01 13:10:00,18.8,18.83,18.79,18.83,39600.0,12.6016,12.6217,12.5949,12.6217,39600.0
2011-09-01 13:15:00,18.83,18.83,18.79,18.82,38400.0,12.6217,12.6217,12.5949,12.615,38400.0
2011-09-01 13:20:00,18.84,18.84,18.78,18.78,28600.0,12.6284,12.6284,12.5882,12.5882,28600.0
2011-09-01 13:25:00,18.78,18.83,18.78,18.81,40400.0,12.5882,12.6217,12.5882,12.6083,40400.0
2011-09-01 13:30:00,18.82,18.83,18.8,18.82,44800.0,12.615,12.6217,12.6016,12.615,44800.0
2011-09-01 13:35:00,18.81,18.83,18.79,18.8,45200.0,12.6083,12.6217,12.5949,12.6016,45200.0
2011-09-01 13:40:00,18.8,18.8,18.75,18.77,47000.0,12.6016,12.6016,12.5681,12.5815,47000.0
2011-09-01 13:45:00,18.77,18.77,18.75,18.75,27600.0,12.5815,12.5815,12.5681,12.5681,27600.0
2011-09-01 13:50:00,18.75,18.75,18.74,18.75,58800.0,12.5681,12.5681,12.5613,12.5681,58800.0
2011-09-01 13:55:00,18.75,18.78,18.74,18.75,109400.0,12.5681,12.5882,12.5613,12.5681,109400.0
2011-09-01 14:00:00,18.75,18.76,18.73,18.73,44200.0,12.5681,12.5748,12.5546,12.5546,44200.0
2011-09-01 14:05:00,18.73,18.75,18.72,18.72,60200.0,12.5546,12.5681,12.5479,12.5479,60200.0
2011-09-01 14:10:00,18.72,18.76,18.72,18.75,86000.0,12.5479,12.5748,12.5479,12.5681,86000.0
2011-09-01 14:15:00,18.75,18.79,18.68,18.68,50600.0,12.5681,12.5949,12.5211,12.5211,50600.0
2011-09-01 14:20:00,18.68,18.7,18.61,18.63,21200.0,12.5211,12.5345,12.4742,12.4876,21200.0
2011-09-01 14:25:00,18.64,18.65,18.59,18.61,26400.0,12.4943,12.501,12.4608,12.4742,26400.0
2011-09-01 14:30:00,18.61,18.64,18.6,18.6,24800.0,12.4742,12.4943,12.4675,12.4675,24800.0
2011-09-01 14:35:00,18.6,18.61,18.56,18.59,18800.0,12.4675,12.4742,12.4407,12.4608,18800.0
2011-09-01 14:40:00,18.59,18.6,18.57,18.59,48000.0,12.4608,12.4675,12.4474,12.4608,48000.0
2011-09-01 14:45:00,18.59,18.62,18.58,18.61,40400.0,12.4608,12.4809,12.4541,12.4742,40400.0
2011-09-01 14:50:00,18.61,18.64,18.61,18.63,53000.0,12.4742,12.4943,12.4742,12.4876,53000.0
2011-09-01 14:55:00,18.63,18.63,18.62,18.63,27000.0,12.4876,12.4876,12.4809,12.4876,27000.0
2011-09-01 15:00:00,18.62,18.63,18.61,18.62,26200.0,12.4809,12.4876,12.4742,12.4809,26200.0
2011-09-01 15:05:00,18.62,18.65,18.62,18.65,68400.0,12.4809,12.501,12.4809,12.501,68400.0
2011-09-01 15:10:00,18.65,18.73,18.65,18.71,62000.0,12.501,12.5546,12.501,12.5412,62000.0
2011-09-01 15:15:00,18.71,18.73,18.68,18.71,47400.0,12.5412,12.5546,12.5211,12.5412,47400.0
2011-09-01 15:20:00,18.7,18.72,18.69,18.71,68000.0,12.5345,12.5479,12.5278,12.5412,68000.0
2011-09-01 15:25:00,18.71,18.72,18.61,18.63,84000.0,12.5412,12.5479,12.4742,12.4876,84000.0
2011-09-01 15:30:00,18.62,18.63,18.58,18.58,59400.0,12.4809,12.4876,12.4541,12.4541,59400.0
2011-09-01 15:35:00,18.58,18.62,18.57,18.58,96400.0,12.4541,12.4809,12.4474,12.4541,96400.0
2011-09-01 15:40:00,18.58,18.58,18.52,18.54,78800.0,12.4541,12.4541,12.4139,12.4273,78800.0
2011-09-01 15:45:00,18.54,18.56,18.48,18.5,90600.0,12.4273,12.4407,12.3871,12.4005,90600.0
2011-09-01 15:50:00,18.5,18.53,18.46,18.48,55400.0,12.4005,12.4206,12.3737,12.3871,55400.0
2011-09-01 15:55:00,18.48,18.52,18.47,18.5,149600.0,12.3871,12.4139,12.3804,12.4005,149600.0
2011-09-02 09:30:00,17.92,18.0,17.88,17.93,41600.0,12.0117,12.0653,11.9849,12.0184,41600.0
2011-09-02 09:35:00,17.91,17.92,17.63,17.64,50400.0,12.005,12.0117,11.8173,11.824,50400.0
2011-09-02 09:40:00,17.63,17.86,17.56,17.84,48000.0,11.8173,11.9715,11.7704,11.9581,48000.0
2011-09-02 09:45:00,17.86,17.96,17.82,17.95,133200.0,11.9715,12.0385,11.9447,12.0318,133200.0
2011-09-02 09:50:00,17.94,18.04,17.93,17.93,43400.0,12.0251,12.0921,12.0184,12.0184,43400.0
2011-09-02 09:55:00,17.93,17.98,17.88,17.98,36200.0,12.0184,12.0519,11.9849,12.0519,36200.0
2011-09-02 10:00:00,17.98,18.17,17.96,18.14,90600.0,12.0519,12.1793,12.0385,12.1592,90600.0
2011-09-02 10:05:00,18.14,18.4,18.1,18.4,73400.0,12.1592,12.3334,12.1324,12.3334,73400.0
2011-09-02 10:10:00,18.4,18.47,18.38,18.41,48800.0,12.3334,12.3804,12.32,12.3402,48800.0
2011-09-02 10:15:00,18.41,18.41,18.28,18.34,27800.0,12.3402,12.3402,12.253,12.2932,27800.0
2011-09-02 10:20:00,18.34,18.34,18.22,18.24,40000.0,12.2932,12.2932,12.2128,12.2262,40000.0
2011-09-02 10:25:00,18.24,18.29,18.24,18.25,11000.0,12.2262,12.2597,12.2262,12.2329,11000.0
2011-09-02 10:30:00,18.22,18.23,18.04,18.06,49800.0,12.2128,12.2195,12.0921,12.1055,49800.0
2011-09-02 10:35:00,18.06,18.06,17.94,17.96,24200.0,12.1055,12.1055,12.0251,12.0385,24200.0
2011-09-02 10:40:00,17.95,18.06,17.93,18.0,44000.0,12.0318,12.1055,12.0184,12.0653,44000.0
2011-09-02 10:45:00,18.0,18.07,18.0,18.05,34400.0,12.0653,12.1123,12.0653,12.0988,34400.0
2011-09-02 10:50:00,18.05,18.12,18.04,18.07,37600.0,12.0988,12.1458,12.0921,12.1123,37600.0
2011-09-02 10:55:00,18.08,18.16,18.08,18.14,27600.0,12.119,12.1726,12.119,12.1592,27600.0
2011-09-02 11:00:00,18.15,18.15,18.06,18.06,32400.0,12.1659,12.1659,12.1055,12.1055,32400.0
2011-09-02 11:05:00,18.06,18.06,18.02,18.04,17600.0,12.1055,12.1055,12.0787,12.0921,17600.0
2011-09-02 11:10:00,18.03,18.09,18.02,18.08,17600.0,12.0854,12.1257,12.0787,12.119,17600.0
2011-09-02 11:15:00,18.09,18.13,18.05,18.1,27600.0,12.1257,12.1525,12.0988,12.1324,27600.0
2011-09-02 11:20:00,18.1,18.16,18.09,18.11,39800.0,12.1324,12.1726,12.1257,12.1391,39800.0
2011-09-02 11:25:00,18.11,18.17,18.11,18.11,22000.0,12.1391,12.1793,12.1391,12.1391,22000.0
2011-09-02 11:30:00,18.14,18.17,18.11,18.16,21600.0,12.1592,12.1793,12.1391,12.1726,21600.0
2011-09-02 11:35:00,18.16,18.27,18.14,18.27,29800.0,12.1726,12.2463,12.1592,12.2463,29800.0
2011-09-02 11:40:00,18.25,18.29,18.23,18.23,21800.0,12.2329,12.2597,12.2195,12.2195,21800.0
2011-09-02 11:45:00,18.24,18.25,18.17,18.17,18000.0,12.2262,12.2329,12.1793,12.1793,18000.0
2011-09-02 11:50:00,18.16,18.18,18.1,18.14,30800.0,12.1726,12.186,12.1324,12.1592,30800.0
2011-09-02 11:55:00,18.14,18.21,18.11,18.18,35600.0,12.1592,12.2061,12.1391,12.186,35600.0
2011-09-02 12:00:00,18.21,18.26,18.2,18.26,26600.0,12.2061,12.2396,12.1994,12.2396,26600.0
2011-09-02 12:05:00,18.26,18.39,18.25,18.35,50000.0,12.2396,12.3267,12.2329,12.2999,50000.0
2011-09-02 12:10:00,18.34,18.41,18.33,18.41,29000.0,12.2932,12.3402,12.2865,12.3402,29000.0
2011-09-02 12:15:00,18.4,18.4,18.33,18.4,27200.0,12.3334,12.3334,12.2865,12.3334,27200.0
2011-09-02 12:20:00,18.41,18.47,18.4,18.43,39800.0,12.3402,12.3804,12.3334,12.3536,39800.0
2011-09-02 12:25:00,18.43,18.44,18.41,18.42,9200.0,12.3536,12.3603,12.3402,12.3469,9200.0
2011-09-02 12:30:00,18.42,18.48,18.42,18.48,15000.0,12.3469,12.3871,12.3469,12.3871,15000.0
2011-09-02 12:35:00,18.48,18.5,18.41,18.46,24400.0,12.3871,12.4005,12.3402,12.3737,24400.0
2011-09-02 12:40:00,18.46,18.46,18.42,18.45,17000.0,12.3737,12.3737,12.3469,12.367,17000.0
2011-09-02 12:45:00,18.44,18.45,18.39,18.43,21800.0,12.3603,12.367,12.3267,12.3536,21800.0
2011-09-02 12:50:00,18.43,18.43,18.37,18.38,25800.0,12.3536,12.3536,12.3133,12.32,25800.0
2011-09-02 12:55:00,18.39,18.4,18.36,18.36,29800.0,12.3267,12.3334,12.3066,12.3066,29800.0
2011-09-02 13:00:00,18.36,18.36,18.3,18.3,46000.0,12.3066,12.3066,12.2664,12.2664,46000.0
2011-09-02 13:05:00,18.3,18.3,18.25,18.26,18600.0,12.2664,12.2664,12.2329,12.2396,18600.0
2011-09-02 13:10:00,18.27,18.3,18.18,18.2,72000.0,12.2463,12.2664,12.186,12.1994,72000.0
2011-09-02 13:15:00,18.2,18.23,18.18,18.19,25400.0,12.1994,12.2195,12.186,12.1927,25400.0
2011-09-02 13:20:00,18.2,18.2,18.16,18.18,15200.0,12.1994,12.1994,12.1726,12.186,15200.0
2011-09-02 13:25:00,18.17,18.18,18.13,18.15,24000.0,12.1793,12.186,12.1525,12.1659,24000.0
2011-09-02 13:30:00,18.15,18.22,18.15,18.17,25200.0,12.1659,12.2128,12.1659,12.1793,25200.0
2011-09-02 13:35:00,18.17,18.18,18.11,18.12,16200.0,12.1793,12.186,12.1391,12.1458,16200.0
2011-09-02 13:40:00,18.13,18.19,18.12,18.17,22800.0,12.1525,12.1927,12.1458,12.1793,22800.0
2011-09-02 13:45:00,18.17,18.21,18.16,18.2,25200.0,12.1793,12.2061,12.1726,12.1994,25200.0
2011-09-02 13:50:00,18.2,18.24,18.13,18.13,22800.0,12.1994,12.2262,12.1525,12.1525,22800.0
2011-09-02 13:55:00,18.15,18.18,18.13,18.14,27200.0,12.1659,12.186,12.1525,12.1592,27200.0
2011-09-02 14:00:00,18.15,18.16,18.04,18.04,102600.0,12.1659,12.1726,12.0921,12.0921,102600.0
2011-09-02 14:05:00,18.05,18.06,17.97,17.98,66800.0,12.0988,12.1055,12.0452,12.0519,66800.0
2011-09-02 14:10:00,17.99,18.04,17.88,17.89,67600.0,12.0586,12.0921,11.9849,11.9916,67600.0
2011-09-02 14:15:00,17.89,17.89,17.82,17.83,60800.0,11.9916,11.9916,11.9447,11.9514,60800.0
2011-09-02 14:20:00,17.83,17.85,17.81,17.83,54400.0,11.9514,11.9648,11.938,11.9514,54400.0
2011-09-02 14:25:00,17.83,17.83,17.8,17.81,49800.0,11.9514,11.9514,11.9313,11.938,49800.0
2011-09-02 14:30:00,17.82,17.82,17.7,17.72,95200.0,11.9447,11.9447,11.8642,11.8776,95200.0
2011-09-02 14:35:00,17.71,17.74,17.68,17.7,48200.0,11.8709,11.8911,11.8508,11.8642,48200.0
2011-09-02 14:40:00,17.71,17.71,17.66,17.66,49800.0,11.8709,11.8709,11.8374,11.8374,49800.0
2011-09-02 14:45:00,17.67,17.68,17.65,17.66,27000.0,11.8441,11.8508,11.8307,11.8374,27000.0
2011-09-02 14:50:00,17.66,17.71,17.63,17.7,45400.0,11.8374,11.8709,11.8173,11.8642,45400.0
2011-09-02 14:55:00,17.69,17.7,17.65,17.67,46200.0,11.8575,11.8642,11.8307,11.8441,46200.0
2011-09-02 15:00:00,17.67,17.68,17.63,17.64,53600.0,11.8441,11.8508,11.8173,11.824,53600.0
2011-09-02 15:05:00,17.64,17.69,17.63,17.67,30400.0,11.824,11.8575,11.8173,11.8441,30400.0
2011-09-02 15:10:00,17.67,17.73,17.65,17.71,42800.0,11.8441,11.8843,11.8307,11.8709,42800.0
2011-09-02 15:15:00,17.71,17.72,17.65,17.7,36600.0,11.8709,11.8776,11.8307,11.8642,36600.0
2011-09-02 15:20:00,17.69,17.75,17.69,17.75,36200.0,11.8575,11.8978,11.8575,11.8978,36200.0
2011-09-02 15:25:00,17.75,17.77,17.72,17.77,44000.0,11.8978,11.9112,11.8776,11.9112,44000.0
2011-09-02 15:30:00,17.77,17.8,17.72,17.8,71200.0,11.9112,11.9313,11.8776,11.9313,71200.0
2011-09-02 15:35:00,17.8,17.82,17.75,17.81,61800.0,11.9313,11.9447,11.8978,11.938,61800.0
2011-09-02 15:40:00,17.8,17.83,17.77,17.78,53400.0,11.9313,11.9514,11.9112,11.9179,53400.0
2011-09-02 15:45:00,17.78,17.8,17.7,17.7,69000.0,11.9179,11.9313,11.8642,11.8642,69000.0
2011-09-02 15:50:00,17.71,17.76,17.7,17.75,90600.0,11.8709,11.9045,11.8642,11.8978,90600.0
2011-09-02 15:55:00,17.75,17.77,17.69,17.72,186400.0,11.8978,11.9112,11.8575,11.8776,186400.0
2011-09-06 09:30:00,17.11,17.11,16.65,17.0,226600.0,11.4688,11.4688,11.1604,11.395,226600.0
2011-09-06 09:35:00,17.02,17.13,16.88,16.93,34800.0,11.4084,11.4822,11.3146,11.3481,34800.0
2011-09-06 09:40:00,16.93,16.99,16.88,16.92,40800.0,11.3481,11.3883,11.3146,11.3414,40800.0
2011-09-06 09:45:00,16.93,17.1,16.87,17.07,50400.0,11.3481,11.4621,11.3079,11.442,50400.0
2011-09-06 09:50:00,17.06,17.24,16.92,17.22,51000.0,11.4353,11.5559,11.3414,11.5425,51000.0
2011-09-06 09:55:00,17.21,17.34,17.2,17.23,53800.0,11.5358,11.6229,11.5291,11.5492,53800.0
2011-09-06 10:00:00,17.25,17.27,17.14,17.18,46600.0,11.5626,11.576,11.4889,11.5157,46600.0
2011-09-06 10:05:00,17.17,17.2,17.15,17.18,25400.0,11.509,11.5291,11.4956,11.5157,25400.0
2011-09-06 10:10:00,17.18,17.22,17.15,17.17,39600.0,11.5157,11.5425,11.4956,11.509,39600.0
2011-09-06 10:15:00,17.17,17.2,17.15,17.2,42400.0,11.509,11.5291,11.4956,11.5291,42400.0
2011-09-06 10:20:00,17.2,17.25,17.18,17.22,47200.0,11.5291,11.5626,11.5157,11.5425,47200.0
2011-09-06 10:25:00,17.22,17.28,17.2,17.21,51600.0,11.5425,11.5827,11.5291,11.5358,51600.0
2011-09-06 10:30:00,17.2,17.23,17.19,17.21,61400.0,11.5291,11.5492,11.5224,11.5358,61400.0
2011-09-06 10:35:00,17.21,17.24,17.17,17.18,41200.0,11.5358,11.5559,11.509,11.5157,41200.0
2011-09-06 10:40:00,17.18,17.25,17.18,17.24,36000.0,11.5157,11.5626,11.5157,11.5559,36000.0
2011-09-06 10:45:00,17.23,17.25,17.19,17.25,35600.0,11.5492,11.5626,11.5224,11.5626,35600.0
2011-09-06 10:50:00,17.24,17.33,17.24,17.32,31600.0,11.5559,11.6162,11.5559,11.6095,31600.0
2011-09-06 10:55:00,17.32,17.41,17.28,17.39,61600.0,11.6095,11.6699,11.5827,11.6564,61600.0
2011-09-06 11:00:00,17.4,17.57,17.38,17.53,87600.0,11.6632,11.7771,11.6497,11.7503,87600.0
2011-09-06 11:05:00,17.52,17.53,17.43,17.5,126800.0,11.7436,11.7503,11.6833,11.7302,126800.0
2011-09-06 11:10:00,17.52,17.59,17.49,17.58,94600.0,11.7436,11.7905,11.7235,11.7838,94600.0
2011-09-06 11:15:00,17.58,17.7,17.55,17.6,85200.0,11.7838,11.8642,11.7637,11.7972,85200.0
2011-09-06 11:20:00,17.61,17.66,17.58,17.63,88000.0,11.8039,11.8374,11.7838,11.8173,88000.0
2011-09-06 11:25:00,17.63,17.69,17.6,17.6,56000.0,11.8173,11.8575,11.7972,11.7972,56000.0
2011-09-06 11:30:00,17.6,17.64,17.56,17.58,91600.0,11.7972,11.824,11.7704,11.7838,91600.0
2011-09-06 11:35:00,17.57,17.65,17.57,17.6,57200.0,11.7771,11.8307,11.7771,11.7972,57200.0
2011-09-06 11:40:00,17.57,17.61,17.56,17.59,57600.0,11.7771,11.8039,11.7704,11.7905,57600.0
2011-09-06 11:45:00,17.59,17.59,17.49,17.49,43800.0,11.7905,11.7905,11.7235,11.7235,43800.0
2011-09-06 11:50:00,17.49,17.53,17.48,17.49,23600.0,11.7235,11.7503,11.7168,11.7235,23600.0
2011-09-06 11:55:00,17.49,17.54,17.48,17.52,82800.0,11.7235,11.757,11.7168,11.7436,82800.0
2011-09-06 12:00:00,17.51,17.52,17.43,17.46,25800.0,11.7369,11.7436,11.6833,11.7034,25800.0
2011-09-06 12:05:00,17.47,17.53,17.47,17.49,30000.0,11.7101,11.7503,11.7101,11.7235,30000.0
2011-09-06 12:10:00,17.5,17.53,17.48,17.5,78200.0,11.7302,11.7503,11.7168,11.7302,78200.0
2011-09-06 12:15:00,17.5,17.55,17.5,17.5,60000.0,11.7302,11.7637,11.7302,11.7302,60000.0
2011-09-06 12:20:00,17.5,17.55,17.5,17.53,102200.0,11.7302,11.7637,11.7302,11.7503,102200.0
2011-09-06 12:25:00,17.51,17.54,17.51,17.53,104600.0,11.7369,11.757,11.7369,11.7503,104600.0
2011-09-06 12:30:00,17.53,17.54,17.51,17.54,35000.0,11.7503,11.757,11.7369,11.757,35000.0
2011-09-06 12:35:00,17.53,17.55,17.53,17.54,29600.0,11.7503,11.7637,11.7503,11.757,29600.0
2011-09-06 12:40:00,17.54,17.55,17.53,17.55,13800.0,11.757,11.7637,11.7503,11.7637,13800.0
2011-09-06 12:45:00,17.55,17.57,17.52,17.57,51200.0,11.7637,11.7771,11.7436,11.7771,51200.0
2011-09-06 12:50:00,17.57,17.58,17.55,17.56,43000.0,11.7771,11.7838,11.7637,11.7704,43000.0
2011-09-06 12:55:00,17.55,17.56,17.55,17.55,9800.0,11.7637,11.7704,11.7637,11.7637,9800.0
2011-09-06 13:00:00,17.55,17.57,17.55,17.56,78600.0,11.7637,11.7771,11.7637,11.7704,78600.0
2011-09-06 13:05:00,17.56,17.58,17.55,17.57,17800.0,11.7704,11.7838,11.7637,11.7771,17800.0
2011-09-06 13:10:00,17.58,17.64,17.55,17.58,164400.0,11.7838,11.824,11.7637,11.7838,164400.0
2011-09-06 13:15:00,17.58,17.59,17.57,17.58,8600.0,11.7838,11.7905,11.7771,11.7838,8600.0
2011-09-06 13:20:00,17.58,17.6,17.57,17.59,34200.0,11.7838,11.7972,11.7771,11.7905,34200.0
2011-09-06 13:25:00,17.58,17.6,17.58,17.6,21200.0,11.7838,11.7972,11.7838,11.7972,21200.0
2011-09-06 13:30:00,17.6,17.61,17.57,17.6,136200.0,11.7972,11.8039,11.7771,11.7972,136200.0
2011-09-06 13:35:00,17.59,17.65,17.59,17.65,78200.0,11.7905,11.8307,11.7905,11.8307,78200.0
2011-09-06 13:40:00,17.65,17.68,17.62,17.62,108400.0,11.8307,11.8508,11.8106,11.8106,108400.0
2011-09-06 13:45:00,17.61,17.68,17.61,17.63,51200.0,11.8039,11.8508,11.8039,11.8173,51200.0
2011-09-06 13:50:00,17.63,17.63,17.6,17.61,43600.0,11.8173,11.8173,11.7972,11.8039,43600.0
2011-09-06 13:55:00,17.61,17.61,17.6,17.61,52600.0,11.8039,11.8039,11.7972,11.8039,52600.0
2011-09-06 14:00:00,17.61,17.61,17.6,17.61,27600.0,11.8039,11.8039,11.7972,11.8039,27600.0
2011-09-06 14:05:00,17.61,17.68,17.61,17.65,41600.0,11.8039,11.8508,11.8039,11.8307,41600.0
2011-09-06 14:10:00,17.65,17.66,17.62,17.63,79800.0,11.8307,11.8374,11.8106,11.8173,79800.0
2011-09-06 14:15:00,17.63,17.65,17.63,17.64,63600.0,11.8173,11.8307,11.8173,11.824,63600.0
2011-09-06 14:20:00,17.63,17.64,17.55,17.56,101800.0,11.8173,11.824,11.7637,11.7704,101800.0
2011-09-06 14:25:00,17.56,17.59,17.55,17.58,41800.0,11.7704,11.7905,11.7637,11.7838,41800.0
2011-09-06 14:30:00,17.58,17.58,17.54,17.55,60600.0,11.7838,11.7838,11.757,11.7637,60600.0
2011-09-06 14:35:00,17.56,17.56,17.49,17.49,40800.0,11.7704,11.7704,11.7235,11.7235,40800.0
2011-09-06 14:40:00,17.49,17.5,17.46,17.47,26800.0,11.7235,11.7302,11.7034,11.7101,26800.0
2011-09-06 14:45:00,17.47,17.47,17.43,17.43,40000.0,11.7101,11.7101,11.6833,11.6833,40000.0
2011-09-06 14:50:00,17.43,17.45,17.4,17.4,35800.0,11.6833,11.6967,11.6632,11.6632,35800.0
2011-09-06 14:55:00,17.4,17.41,17.39,17.4,36200.0,11.6632,11.6699,11.6564,11.6632,36200.0
2011-09-06 15:00:00,17.4,17.43,17.35,17.37,71000.0,11.6632,11.6833,11.6296,11.643,71000.0
2011-09-06 15:05:00,17.36,17.36,17.33,17.34,52800.0,11.6363,11.6363,11.6162,11.6229,52800.0
2011-09-06 15:10:00,17.35,17.37,17.32,17.35,54400.0,11.6296,11.643,11.6095,11.6296,54400.0
2011-09-06 15:15:00,17.35,17.36,17.33,17.35,36400.0,11.6296,11.6363,11.6162,11.6296,36400.0
2011-09-06 15:20:00,17.35,17.46,17.33,17.44,67800.0,11.6296,11.7034,11.6162,11.69,67800.0
2011-09-06 15:25:00,17.44,17.46,17.42,17.44,56400.0,11.69,11.7034,11.6766,11.69,56400.0
2011-09-06 15:30:00,17.43,17.45,17.4,17.42,93000.0,11.6833,11.6967,11.6632,11.6766,93000.0
2011-09-06 15:35:00,17.41,17.57,17.41,17.5,220200.0,11.6699,11.7771,11.6699,11.7302,220200.0
2011-09-06 15:40:00,17.5,17.52,17.47,17.5,171800.0,11.7302,11.7436,11.7101,11.7302,171800.0
2011-09-06 15:45:00,17.5,17.57,17.5,17.53,186200.0,11.7302,11.7771,11.7302,11.7503,186200.0
2011-09-06 15:50:00,17.53,17.54,17.49,17.5,174400.0,11.7503,11.757,11.7235,11.7302,174400.0
2011-09-06 15:55:00,17.51,17.53,17.48,17.5,241000.0,11.7369,11.7503,11.7168,11.7302,241000.0
2011-09-07 09:30:00,17.79,17.97,17.67,17.68,114400.0,11.9246,12.0452,11.8441,11.8508,114400.0
2011-09-07 09:35:00,17.68,17.74,17.63,17.7,92800.0,11.8508,11.8911,11.8173,11.8642,92800.0
2011-09-07 09:40:00,17.68,17.88,17.63,17.86,81200.0,11.8508,11.9849,11.8173,11.9715,81200.0
2011-09-07 09:45:00,17.88,17.91,17.72,17.77,139000.0,11.9849,12.005,11.8776,11.9112,139000.0
2011-09-07 09:50:00,17.76,17.86,17.76,17.81,107800.0,11.9045,11.9715,11.9045,11.938,107800.0
2011-09-07 09:55:00,17.81,17.93,17.81,17.93,148000.0,11.938,12.0184,11.938,12.0184,148000.0
2011-09-07 10:00:00,17.93,18.03,17.93,18.03,99400.0,12.0184,12.0854,12.0184,12.0854,99400.0
2011-09-07 10:05:00,18.03,18.03,17.98,18.0,132000.0,12.0854,12.0854,12.0519,12.0653,132000.0
2011-09-07 10:10:00,18.01,18.12,18.0,18.12,169000.0,12.072,12.1458,12.0653,12.1458,169000.0
2011-09-07 10:15:00,18.12,18.12,18.07,18.08,40000.0,12.1458,12.1458,12.1123,12.119,40000.0
2011-09-07 10:20:00,18.08,18.08,17.99,18.0,133200.0,12.119,12.119,12.0586,12.0653,133200.0
2011-09-07 10:25:00,18.0,18.0,17.93,17.96,44400.0,12.0653,12.0653,12.0184,12.0385,44400.0
2011-09-07 10:30:00,17.96,17.98,17.9,17.91,49800.0,12.0385,12.0519,11.9983,12.005,49800.0
2011-09-07 10:35:00,17.93,17.93,17.86,17.87,83200.0,12.0184,12.0184,11.9715,11.9782,83200.0
2011-09-07 10:40:00,17.88,18.02,17.87,18.0,89200.0,11.9849,12.0787,11.9782,12.0653,89200.0
2011-09-07 10:45:00,18.02,18.02,17.99,18.0,48400.0,12.0787,12.0787,12.0586,12.0653,48400.0
2011-09-07 10:50:00,18.0,18.06,17.99,18.04,50800.0,12.0653,12.1055,12.0586,12.0921,50800.0
2011-09-07 10:55:00,18.04,18.12,18.03,18.11,32400.0,12.0921,12.1458,12.0854,12.1391,32400.0
2011-09-07 11:00:00,18.11,18.19,18.1,18.18,60000.0,12.1391,12.1927,12.1324,12.186,60000.0
2011-09-07 11:05:00,18.18,18.22,18.12,18.12,60800.0,12.186,12.2128,12.1458,12.1458,60800.0
2011-09-07 11:10:00,18.13,18.22,18.13,18.22,51000.0,12.1525,12.2128,12.1525,12.2128,51000.0
2011-09-07 11:15:00,18.22,18.22,18.15,18.2,70400.0,12.2128,12.2128,12.1659,12.1994,70400.0
2011-09-07 11:20:00,18.19,18.23,18.18,18.18,58800.0,12.1927,12.2195,12.186,12.186,58800.0
2011-09-07 11:25:00,18.18,18.18,18.12,18.17,60200.0,12.186,12.186,12.1458,12.1793,60200.0
2011-09-07 11:30:00,18.18,18.18,18.13,18.14,24200.0,12.186,12.186,12.1525,12.1592,24200.0
2011-09-07 11:35:00,18.14,18.16,18.13,18.13,23000.0,12.1592,12.1726,12.1525,12.1525,23000.0
2011-09-07 11:40:00,18.13,18.14,18.07,18.08,28400.0,12.1525,12.1592,12.1123,12.119,28400.0
2011-09-07 11:45:00,18.09,18.14,18.09,18.14,23200.0,12.1257,12.1592,12.1257,12.1592,23200.0
2011-09-07 11:50:00,18.13,18.14,18.1,18.11,17200.0,12.1525,12.1592,12.1324,12.1391,17200.0
2011-09-07 11:55:00,18.11,18.13,18.1,18.1,30600.0,12.1391,12.1525,12.1324,12.1324,30600.0
2011-09-07 12:00:00,18.09,18.1,18.08,18.1,21600.0,12.1257,12.1324,12.119,12.1324,21600.0
2011-09-07 12:05:00,18.1,18.11,18.1,18.1,17400.0,12.1324,12.1391,12.1324,12.1324,17400.0
2011-09-07 12:10:00,18.11,18.16,18.09,18.16,30200.0,12.1391,12.1726,12.1257,12.1726,30200.0
2011-09-07 12:15:00,18.16,18.17,18.15,18.16,19200.0,12.1726,12.1793,12.1659,12.1726,19200.0
2011-09-07 12:20:00,18.16,18.16,18.1,18.14,35200.0,12.1726,12.1726,12.1324,12.1592,35200.0
2011-09-07 12:25:00,18.14,18.15,18.13,18.15,36000.0,12.1592,12.1659,12.1525,12.1659,36000.0
2011-09-07 12:30:00,18.15,18.23,18.15,18.23,66000.0,12.1659,12.2195,12.1659,12.2195,66000.0
2011-09-07 12:35:00,18.23,18.25,18.23,18.24,35400.0,12.2195,12.2329,12.2195,12.2262,35400.0
2011-09-07 12:40:00,18.24,18.34,18.24,18.3,88800.0,12.2262,12.2932,12.2262,12.2664,88800.0
2011-09-07 12:45:00,18.3,18.3,18.27,18.3,34800.0,12.2664,12.2664,12.2463,12.2664,34800.0
2011-09-07 12:50:00,18.3,18.33,18.29,18.32,26800.0,12.2664,12.2865,12.2597,12.2798,26800.0
2011-09-07 12:55:00,18.32,18.34,18.29,18.31,30600.0,12.2798,12.2932,12.2597,12.2731,30600.0
2011-09-07 13:00:00,18.31,18.33,18.3,18.33,21800.0,12.2731,12.2865,12.2664,12.2865,21800.0
2011-09-07 13:05:00,18.33,18.38,18.33,18.36,52600.0,12.2865,12.32,12.2865,12.3066,52600.0
2011-09-07 13:10:00,18.36,18.37,18.36,18.36,17000.0,12.3066,12.3133,12.3066,12.3066,17000.0
2011-09-07 13:15:00,18.36,18.41,18.36,18.41,25600.0,12.3066,12.3402,12.3066,12.3402,25600.0
2011-09-07 13:20:00,18.42,18.42,18.38,18.4,11600.0,12.3469,12.3469,12.32,12.3334,11600.0
2011-09-07 13:25:00,18.4,18.42,18.39,18.41,12400.0,12.3334,12.3469,12.3267,12.3402,12400.0
2011-09-07 13:30:00,18.39,18.4,18.36,18.36,17400.0,12.3267,12.3334,12.3066,12.3066,17400.0
2011-09-07 13:35:00,18.36,18.39,18.33,18.38,29000.0,12.3066,12.3267,12.2865,12.32,29000.0
2011-09-07 13:40:00,18.38,18.38,18.36,18.36,24000.0,12.32,12.32,12.3066,12.3066,24000.0
2011-09-07 13:45:00,18.36,18.43,18.36,18.42,71400.0,12.3066,12.3536,12.3066,12.3469,71400.0
2011-09-07 13:50:00,18.41,18.42,18.35,18.38,27600.0,12.3402,12.3469,12.2999,12.32,27600.0
2011-09-07 13:55:00,18.38,18.47,18.38,18.43,24400.0,12.32,12.3804,12.32,12.3536,24400.0
2011-09-07 14:00:00,18.43,18.45,18.39,18.42,27800.0,12.3536,12.367,12.3267,12.3469,27800.0
2011-09-07 14:05:00,18.43,18.46,18.41,18.42,28000.0,12.3536,12.3737,12.3402,12.3469,28000.0
2011-09-07 14:10:00,18.42,18.45,18.41,18.43,41800.0,12.3469,12.367,12.3402,12.3536,41800.0
2011-09-07 14:15:00,18.44,18.46,18.4,18.4,18200.0,12.3603,12.3737,12.3334,12.3334,18200.0
2011-09-07 14:20:00,18.4,18.4,18.34,18.35,46800.0,12.3334,12.3334,12.2932,12.2999,46800.0
2011-09-07 14:25:00,18.36,18.36,18.35,18.35,57000.0,12.3066,12.3066,12.2999,12.2999,57000.0
2011-09-07 14:30:00,18.35,18.35,18.31,18.31,67800.0,12.2999,12.2999,12.2731,12.2731,67800.0
2011-09-07 14:35:00,18.31,18.33,18.3,18.31,40600.0,12.2731,12.2865,12.2664,12.2731,40600.0
2011-09-07 14:40:00,18.31,18.33,18.31,18.33,22000.0,12.2731,12.2865,12.2731,12.2865,22000.0
2011-09-07 14:45:00,18.33,18.35,18.33,18.34,61000.0,12.2865,12.2999,12.2865,12.2932,61000.0
2011-09-07 14:50:00,18.34,18.34,18.3,18.3,35800.0,12.2932,12.2932,12.2664,12.2664,35800.0
2011-09-07 14:55:00,18.3,18.31,18.29,18.3,74800.0,12.2664,12.2731,12.2597,12.2664,74800.0
2011-09-07 15:00:00,18.31,18.32,18.25,18.26,35600.0,12.2731,12.2798,12.2329,12.2396,35600.0
2011-09-07 15:05:00,18.25,18.25,18.23,18.25,39400.0,12.2329,12.2329,12.2195,12.2329,39400.0
2011-09-07 15:10:00,18.25,18.25,18.21,18.23,44400.0,12.2329,12.2329,12.2061,12.2195,44400.0
2011-09-07 15:15:00,18.23,18.23,18.17,18.17,27400.0,12.2195,12.2195,12.1793,12.1793,27400.0
2011-09-07 15:20:00,18.17,18.17,18.11,18.12,63800.0,12.1793,12.1793,12.1391,12.1458,63800.0
2011-09-07 15:25:00,18.13,18.15,18.11,18.15,47800.0,12.1525,12.1659,12.1391,12.1659,47800.0
2011-09-07 15:30:00,18.15,18.15,18.08,18.08,58000.0,12.1659,12.1659,12.119,12.119,58000.0
2011-09-07 15:35:00,18.08,18.08,18.01,18.01,85600.0,12.119,12.119,12.072,12.072,85600.0
2011-09-07 15:40:00,18.01,18.04,18.0,18.03,83200.0,12.072,12.0921,12.0653,12.0854,83200.0
2011-09-07 15:45:00,18.03,18.05,18.03,18.03,92200.0,12.0854,12.0988,12.0854,12.0854,92200.0
2011-09-07 15:50:00,18.03,18.05,17.99,18.02,191400.0,12.0854,12.0988,12.0586,12.0787,191400.0
2011-09-07 15:55:00,18.02,18.18,18.02,18.13,402000.0,12.0787,12.186,12.0787,12.1525,402000.0
2011-09-08 09:30:00,18.08,18.15,17.79,18.1,47000.0,12.119,12.1659,11.9246,12.1324,47000.0
2011-09-08 09:35:00,18.11,18.73,18.08,18.68,140000.0,12.1391,12.5546,12.119,12.5211,140000.0
2011-09-08 09:40:00,18.68,18.98,18.65,18.92,138200.0,12.5211,12.7222,12.501,12.682,138200.0
2011-09-08 09:45:00,18.91,18.91,18.72,18.8,83800.0,12.6753,12.6753,12.5479,12.6016,83800.0
2011-09-08 09:50:00,18.79,18.95,18.75,18.8,78000.0,12.5949,12.7021,12.5681,12.6016,78000.0
2011-09-08 09:55:00,18.82,18.82,18.45,18.57,94800.0,12.615,12.615,12.367,12.4474,94800.0
2011-09-08 10:00:00,18.55,18.55,18.36,18.52,84800.0,12.434,12.434,12.3066,12.4139,84800.0
2011-09-08 10:05:00,18.51,18.61,18.47,18.58,43800.0,12.4072,12.4742,12.3804,12.4541,43800.0
2011-09-08 10:10:00,18.56,18.66,18.49,18.5,69200.0,12.4407,12.5077,12.3938,12.4005,69200.0
2011-09-08 10:15:00,18.5,18.64,18.45,18.63,48000.0,12.4005,12.4943,12.367,12.4876,48000.0
2011-09-08 10:20:00,18.63,18.67,18.59,18.6,37800.0,12.4876,12.5144,12.4608,12.4675,37800.0
2011-09-08 10:25:00,18.6,18.73,18.59,18.73,31600.0,12.4675,12.5546,12.4608,12.5546,31600.0
2011-09-08 10:30:00,18.72,18.8,18.69,18.74,47400.0,12.5479,12.6016,12.5278,12.5613,47400.0
2011-09-08 10:35:00,18.72,18.72,18.66,18.66,26000.0,12.5479,12.5479,12.5077,12.5077,26000.0
2011-09-08 10:40:00,18.7,18.76,18.67,18.71,17600.0,12.5345,12.5748,12.5144,12.5412,17600.0
2011-09-08 10:45:00,18.72,18.75,18.68,18.69,32600.0,12.5479,12.5681,12.5211,12.5278,32600.0
2011-09-08 10:50:00,18.68,18.84,18.65,18.84,56200.0,12.5211,12.6284,12.501,12.6284,56200.0
2011-09-08 10:55:00,18.83,18.95,18.82,18.9,47600.0,12.6217,12.7021,12.615,12.6686,47600.0
2011-09-08 11:00:00,18.91,18.97,18.88,18.92,86800.0,12.6753,12.7155,12.6552,12.682,86800.0
2011-09-08 11:05:00,18.93,19.08,18.92,19.03,111600.0,12.6887,12.7892,12.682,12.7557,111600.0
2011-09-08 11:10:00,19.03,19.03,18.89,18.89,67200.0,12.7557,12.7557,12.6619,12.6619,67200.0
2011-09-08 11:15:00,18.89,19.03,18.87,18.96,51000.0,12.6619,12.7557,12.6485,12.7088,51000.0
2011-09-08 11:20:00,18.94,19.03,18.94,18.99,27000.0,12.6954,12.7557,12.6954,12.7289,27000.0
2011-09-08 11:25:00,18.99,19.0,18.92,18.93,23600.0,12.7289,12.7356,12.682,12.6887,23600.0
2011-09-08 11:30:00,18.93,18.93,18.86,18.86,33200.0,12.6887,12.6887,12.6418,12.6418,33200.0
2011-09-08 11:35:00,18.86,18.92,18.86,18.91,17400.0,12.6418,12.682,12.6418,12.6753,17400.0
2011-09-08 11:40:00,18.91,18.96,18.91,18.95,7200.0,12.6753,12.7088,12.6753,12.7021,7200.0
2011-09-08 11:45:00,18.95,18.99,18.93,18.96,30800.0,12.7021,12.7289,12.6887,12.7088,30800.0
2011-09-08 11:50:00,18.96,19.0,18.95,18.95,80600.0,12.7088,12.7356,12.7021,12.7021,80600.0
2011-09-08 11:55:00,18.96,18.96,18.9,18.94,50400.0,12.7088,12.7088,12.6686,12.6954,50400.0
2011-09-08 12:00:00,18.93,18.93,18.86,18.88,53800.0,12.6887,12.6887,12.6418,12.6552,53800.0
2011-09-08 12:05:00,18.87,18.89,18.79,18.82,36800.0,12.6485,12.6619,12.5949,12.615,36800.0
2011-09-08 12:10:00,18.81,18.9,18.81,18.87,17000.0,12.6083,12.6686,12.6083,12.6485,17000.0
2011-09-08 12:15:00,18.86,18.87,18.82,18.84,32600.0,12.6418,12.6485,12.615,12.6284,32600.0
2011-09-08 12:20:00,18.83,18.88,18.82,18.85,10400.0,12.6217,12.6552,12.615,12.6351,10400.0
2011-09-08 12:25:00,18.85,18.89,18.85,18.86,18400.0,12.6351,12.6619,12.6351,12.6418,18400.0
2011-09-08 12:30:00,18.86,18.87,18.84,18.86,10600.0,12.6418,12.6485,12.6284,12.6418,10600.0
2011-09-08 12:35:00,18.86,18.9,18.86,18.88,15200.0,12.6418,12.6686,12.6418,12.6552,15200.0
2011-09-08 12:40:00,18.86,18.9,18.85,18.89,21600.0,12.6418,12.6686,12.6351,12.6619,21600.0
2011-09-08 12:45:00,18.89,18.9,18.83,18.88,30600.0,12.6619,12.6686,12.6217,12.6552,30600.0
2011-09-08 12:50:00,18.9,18.92,18.88,18.9,41600.0,12.6686,12.682,12.6552,12.6686,41600.0
2011-09-08 12:55:00,18.9,18.9,18.87,18.9,16400.0,12.6686,12.6686,12.6485,12.6686,16400.0
2011-09-08 13:00:00,18.9,18.99,18.89,18.99,45000.0,12.6686,12.7289,12.6619,12.7289,45000.0
2011-09-08 13:05:00,18.98,19.0,18.96,19.0,17600.0,12.7222,12.7356,12.7088,12.7356,17600.0
2011-09-08 13:10:00,19.0,19.0,18.94,18.94,23800.0,12.7356,12.7356,12.6954,12.6954,23800.0
2011-09-08 13:15:00,18.94,18.99,18.94,18.99,21000.0,12.6954,12.7289,12.6954,12.7289,21000.0
2011-09-08 13:20:00,18.99,18.99,18.93,18.93,32800.0,12.7289,12.7289,12.6887,12.6887,32800.0
2011-09-08 13:25:00,18.94,18.96,18.9,18.92,14200.0,12.6954,12.7088,12.6686,12.682,14200.0
2011-09-08 13:30:00,18.93,18.98,18.77,18.78,140000.0,12.6887,12.7222,12.5815,12.5882,140000.0
2011-09-08 13:35:00,18.79,18.85,18.76,18.81,37400.0,12.5949,12.6351,12.5748,12.6083,37400.0
2011-09-08 13:40:00,18.83,18.83,18.64,18.66,44800.0,12.6217,12.6217,12.4943,12.5077,44800.0
2011-09-08 13:45:00,18.65,18.75,18.63,18.69,36200.0,12.501,12.5681,12.4876,12.5278,36200.0
2011-09-08 13:50:00,18.71,18.75,18.63,18.73,44600.0,12.5412,12.5681,12.4876,12.5546,44600.0
2011-09-08 13:55:00,18.72,18.72,18.57,18.6,99400.0,12.5479,12.5479,12.4474,12.4675,99400.0
2011-09-08 14:00:00,18.58,18.65,18.55,18.64,30200.0,12.4541,12.501,12.434,12.4943,30200.0
2011-09-08 14:05:00,18.65,18.67,18.61,18.66,14400.0,12.501,12.5144,12.4742,12.5077,14400.0
2011-09-08 14:10:00,18.65,18.68,18.65,18.67,14400.0,12.501,12.5211,12.501,12.5144,14400.0
2011-09-08 14:15:00,18.68,18.74,18.68,18.7,22600.0,12.5211,12.5613,12.5211,12.5345,22600.0
2011-09-08 14:20:00,18.69,18.69,18.6,18.63,30400.0,12.5278,12.5278,12.4675,12.4876,30400.0
2011-09-08 14:25:00,18.63,18.64,18.55,18.63,38600.0,12.4876,12.4943,12.434,12.4876,38600.0
2011-09-08 14:30:00,18.63,18.71,18.61,18.71,46400.0,12.4876,12.5412,12.4742,12.5412,46400.0
2011-09-08 14:35:00,18.71,18.73,18.7,18.7,20600.0,12.5412,12.5546,12.5345,12.5345,20600.0
2011-09-08 14:40:00,18.7,18.75,18.7,18.75,34400.0,12.5345,12.5681,12.5345,12.5681,34400.0
2011-09-08 14:45:00,18.75,18.77,18.73,18.75,37000.0,12.5681,12.5815,12.5546,12.5681,37000.0
2011-09-08 14:50:00,18.75,18.8,18.71,18.73,35400.0,12.5681,12.6016,12.5412,12.5546,35400.0
2011-09-08 14:55:00,18.74,18.79,18.74,18.79,22800.0,12.5613,12.5949,12.5613,12.5949,22800.0
2011-09-08 15:00:00,18.79,18.81,18.77,18.8,75200.0,12.5949,12.6083,12.5815,12.6016,75200.0
2011-09-08 15:05:00,18.79,18.79,18.73,18.75,45800.0,12.5949,12.5949,12.5546,12.5681,45800.0
2011-09-08 15:10:00,18.75,18.75,18.72,18.73,49400.0,12.5681,12.5681,12.5479,12.5546,49400.0
2011-09-08 15:15:00,18.72,18.81,18.72,18.81,36400.0,12.5479,12.6083,12.5479,12.6083,36400.0
2011-09-08 15:20:00,18.8,18.9,18.8,18.88,63800.0,12.6016,12.6686,12.6016,12.6552,63800.0
2011-09-08 15:25:00,18.88,18.93,18.85,18.93,69800.0,12.6552,12.6887,12.6351,12.6887,69800.0
2011-09-08 15:30:00,18.93,18.97,18.89,18.92,76200.0,12.6887,12.7155,12.6619,12.682,76200.0
2011-09-08 15:35:00,18.93,18.93,18.88,18.91,59200.0,12.6887,12.6887,12.6552,12.6753,59200.0
2011-09-08 15:40:00,18.91,18.98,18.9,18.94,89400.0,12.6753,12.7222,12.6686,12.6954,89400.0
2011-09-08 15:45:00,18.93,18.97,18.88,18.93,80400.0,12.6887,12.7155,12.6552,12.6887,80400.0
2011-09-08 15:50:00,18.93,18.93,18.84,18.89,70400.0,12.6887,12.6887,12.6284,12.6619,70400.0
2011-09-08 15:55:00,18.88,18.89,18.84,18.84,179600.0,12.6552,12.6619,12.6284,12.6284,179600.0
2011-09-09 09:30:00,18.31,18.32,17.97,18.18,192200.0,12.2731,12.2798,12.0452,12.186,192200.0
2011-09-09 09:35:00,18.2,18.25,18.11,18.23,43000.0,12.1994,12.2329,12.1391,12.2195,43000.0
2011-09-09 09:40:00,18.23,18.52,18.22,18.45,102000.0,12.2195,12.4139,12.2128,12.367,102000.0
2011-09-09 09:45:00,18.43,18.6,18.43,18.54,52800.0,12.3536,12.4675,12.3536,12.4273,52800.0
2011-09-09 09:50:00,18.53,18.53,18.28,18.45,53200.0,12.4206,12.4206,12.253,12.367,53200.0
2011-09-09 09:55:00,18.44,18.5,18.37,18.43,32200.0,12.3603,12.4005,12.3133,12.3536,32200.0
2011-09-09 10:00:00,18.41,18.45,18.35,18.38,48400.0,12.3402,12.367,12.2999,12.32,48400.0
2011-09-09 10:05:00,18.4,18.4,18.34,18.36,48400.0,12.3334,12.3334,12.2932,12.3066,48400.0
2011-09-09 10:10:00,18.38,18.38,18.28,18.29,48200.0,12.32,12.32,12.253,12.2597,48200.0
2011-09-09 10:15:00,18.28,18.4,18.28,18.39,49600.0,12.253,12.3334,12.253,12.3267,49600.0
2011-09-09 10:20:00,18.39,18.53,18.36,18.53,62000.0,12.3267,12.4206,12.3066,12.4206,62000.0
2011-09-09 10:25:00,18.53,18.53,18.46,18.5,44400.0,12.4206,12.4206,12.3737,12.4005,44400.0
2011-09-09 10:30:00,18.5,18.59,18.47,18.54,141000.0,12.4005,12.4608,12.3804,12.4273,141000.0
2011-09-09 10:35:00,18.54,18.63,18.53,18.61,69800.0,12.4273,12.4876,12.4206,12.4742,69800.0
2011-09-09 10:40:00,18.62,18.74,18.6,18.71,52400.0,12.4809,12.5613,12.4675,12.5412,52400.0
2011-09-09 10:45:00,18.71,18.72,18.63,18.7,58000.0,12.5412,12.5479,12.4876,12.5345,58000.0
2011-09-09 10:50:00,18.69,18.73,18.64,18.66,30000.0,12.5278,12.5546,12.4943,12.5077,30000.0
2011-09-09 10:55:00,18.67,18.7,18.6,18.66,77000.0,12.5144,12.5345,12.4675,12.5077,77000.0
2011-09-09 11:00:00,18.7,18.78,18.68,18.75,57000.0,12.5345,12.5882,12.5211,12.5681,57000.0
2011-09-09 11:05:00,18.74,18.79,18.67,18.77,203000.0,12.5613,12.5949,12.5144,12.5815,203000.0
2011-09-09 11:10:00,18.79,18.89,18.61,18.63,149200.0,12.5949,12.6619,12.4742,12.4876,149200.0
2011-09-09 11:15:00,18.63,18.68,18.61,18.67,131000.0,12.4876,12.5211,12.4742,12.5144,131000.0
2011-09-09 11:20:00,18.66,18.69,18.54,18.59,115800.0,12.5077,12.5278,12.4273,12.4608,115800.0
2011-09-09 11:25:00,18.57,18.62,18.55,18.58,28000.0,12.4474,12.4809,12.434,12.4541,28000.0
2011-09-09 11:30:00,18.58,18.63,18.54,18.61,63000.0,12.4541,12.4876,12.4273,12.4742,63000.0
2011-09-09 11:35:00,18.62,18.66,18.58,18.6,32400.0,12.4809,12.5077,12.4541,12.4675,32400.0
2011-09-09 11:40:00,18.6,18.6,18.48,18.54,68400.0,12.4675,12.4675,12.3871,12.4273,68400.0
2011-09-09 11:45:00,18.54,18.55,18.48,18.54,44800.0,12.4273,12.434,12.3871,12.4273,44800.0
2011-09-09 11:50:00,18.52,18.59,18.45,18.54,149600.0,12.4139,12.4608,12.367,12.4273,149600.0
2011-09-09 11:55:00,18.54,18.6,18.52,18.53,57800.0,12.4273,12.4675,12.4139,12.4206,57800.0
2011-09-09 12:00:00,18.53,18.55,18.43,18.53,58600.0,12.4206,12.434,12.3536,12.4206,58600.0
2011-09-09 12:05:00,18.54,18.55,18.5,18.52,81000.0,12.4273,12.434,12.4005,12.4139,81000.0
2011-09-09 12:10:00,18.52,18.54,18.48,18.5,102000.0,12.4139,12.4273,12.3871,12.4005,102000.0
2011-09-09 12:15:00,18.51,18.51,18.46,18.5,48000.0,12.4072,12.4072,12.3737,12.4005,48000.0
2011-09-09 12:20:00,18.5,18.54,18.46,18.47,102800.0,12.4005,12.4273,12.3737,12.3804,102800.0
2011-09-09 12:25:00,18.46,18.48,18.39,18.4,35600.0,12.3737,12.3871,12.3267,12.3334,35600.0
2011-09-09 12:30:00,18.39,18.4,18.29,18.3,39000.0,12.3267,12.3334,12.2597,12.2664,39000.0
2011-09-09 12:35:00,18.32,18.32,18.25,18.28,120200.0,12.2798,12.2798,12.2329,12.253,120200.0
2011-09-09 12:40:00,18.27,18.3,18.27,18.28,33000.0,12.2463,12.2664,12.2463,12.253,33000.0
2011-09-09 12:45:00,18.28,18.29,18.25,18.28,49200.0,12.253,12.2597,12.2329,12.253,49200.0
2011-09-09 12:50:00,18.29,18.34,18.29,18.33,63800.0,12.2597,12.2932,12.2597,12.2865,63800.0
2011-09-09 12:55:00,18.34,18.43,18.34,18.4,39600.0,12.2932,12.3536,12.2932,12.3334,39600.0
2011-09-09 13:00:00,18.39,18.4,18.32,18.35,31600.0,12.3267,12.3334,12.2798,12.2999,31600.0
2011-09-09 13:05:00,18.35,18.38,18.35,18.36,18200.0,12.2999,12.32,12.2999,12.3066,18200.0
2011-09-09 13:10:00,18.4,18.49,18.35,18.45,22400.0,12.3334,12.3938,12.2999,12.367,22400.0
2011-09-09 13:15:00,18.44,18.46,18.37,18.37,25200.0,12.3603,12.3737,12.3133,12.3133,25200.0
2011-09-09 13:20:00,18.36,18.37,18.33,18.33,67600.0,12.3066,12.3133,12.2865,12.2865,67600.0
2011-09-09 13:25:00,18.33,18.35,18.32,18.34,45000.0,12.2865,12.2999,12.2798,12.2932,45000.0
2011-09-09 13:30:00,18.33,18.34,18.28,18.28,61600.0,12.2865,12.2932,12.253,12.253,61600.0
2011-09-09 13:35:00,18.28,18.29,18.25,18.27,23600.0,12.253,12.2597,12.2329,12.2463,23600.0
2011-09-09 13:40:00,18.27,18.32,18.25,18.29,29200.0,12.2463,12.2798,12.2329,12.2597,29200.0
2011-09-09 13:45:00,18.29,18.29,18.24,18.24,74200.0,12.2597,12.2597,12.2262,12.2262,74200.0
2011-09-09 13:50:00,18.24,18.28,18.21,18.25,49000.0,12.2262,12.253,12.2061,12.2329,49000.0
2011-09-09 13:55:00,18.24,18.25,18.18,18.2,17800.0,12.2262,12.2329,12.186,12.1994,17800.0
2011-09-09 14:00:00,18.19,18.23,18.18,18.23,36400.0,12.1927,12.2195,12.186,12.2195,36400.0
2011-09-09 14:05:00,18.22,18.24,18.2,18.24,48800.0,12.2128,12.2262,12.1994,12.2262,48800.0
2011-09-09 14:10:00,18.23,18.23,18.12,18.17,75000.0,12.2195,12.2195,12.1458,12.1793,75000.0
2011-09-09 14:15:00,18.16,18.16,18.1,18.1,47200.0,12.1726,12.1726,12.1324,12.1324,47200.0
2011-09-09 14:20:00,18.1,18.16,18.08,18.11,47800.0,12.1324,12.1726,12.119,12.1391,47800.0
2011-09-09 14:25:00,18.11,18.11,18.02,18.04,55000.0,12.1391,12.1391,12.0787,12.0921,55000.0
2011-09-09 14:30:00,18.04,18.04,18.0,18.04,42200.0,12.0921,12.0921,12.0653,12.0921,42200.0
2011-09-09 14:35:00,18.04,18.1,18.0,18.1,63400.0,12.0921,12.1324,12.0653,12.1324,63400.0
2011-09-09 14:40:00,18.1,18.18,18.09,18.16,36000.0,12.1324,12.186,12.1257,12.1726,36000.0
2011-09-09 14:45:00,18.15,18.18,18.11,18.11,36200.0,12.1659,12.186,12.1391,12.1391,36200.0
2011-09-09 14:50:00,18.13,18.14,18.11,18.13,31200.0,12.1525,12.1592,12.1391,12.1525,31200.0
2011-09-09 14:55:00,18.13,18.16,18.11,18.15,59600.0,12.1525,12.1726,12.1391,12.1659,59600.0
2011-09-09 15:00:00,18.14,18.16,18.11,18.16,51800.0,12.1592,12.1726,12.1391,12.1726,51800.0
2011-09-09 15:05:00,18.18,18.21,18.17,18.21,25400.0,12.186,12.2061,12.1793,12.2061,25400.0
2011-09-09 15:10:00,18.22,18.22,18.15,18.2,23400.0,12.2128,12.2128,12.1659,12.1994,23400.0
2011-09-09 15:15:00,18.2,18.2,18.11,18.16,71800.0,12.1994,12.1994,12.1391,12.1726,71800.0
2011-09-09 15:20:00,18.16,18.16,18.11,18.12,75600.0,12.1726,12.1726,12.1391,12.1458,75600.0
2011-09-09 15:25:00,18.13,18.16,18.12,18.13,124600.0,12.1525,12.1726,12.1458,12.1525,124600.0
2011-09-09 15:30:00,18.13,18.15,18.11,18.13,83000.0,12.1525,12.1659,12.1391,12.1525,83000.0
2011-09-09 15:35:00,18.13,18.18,18.11,18.18,113400.0,12.1525,12.186,12.1391,12.186,113400.0
2011-09-09 15:40:00,18.18,18.18,18.13,18.14,111600.0,12.186,12.186,12.1525,12.1592,111600.0
2011-09-09 15:45:00,18.14,18.18,18.13,18.18,112000.0,12.1592,12.186,12.1525,12.186,112000.0
2011-09-09 15:50:00,18.18,18.19,18.13,18.16,139800.0,12.186,12.1927,12.1525,12.1726,139800.0
2011-09-09 15:55:00,18.16,18.18,18.14,18.18,404600.0,12.1726,12.186,12.1592,12.186,404600.0
2011-09-12 09:30:00,17.67,17.95,17.45,17.75,195000.0,11.8441,12.0318,11.6967,11.8978,195000.0
2011-09-12 09:35:00,17.8,17.99,17.8,17.93,61800.0,11.9313,12.0586,11.9313,12.0184,61800.0
2011-09-12 09:40:00,17.93,18.13,17.93,18.08,59200.0,12.0184,12.1525,12.0184,12.119,59200.0
2011-09-12 09:45:00,18.09,18.1,18.0,18.09,24800.0,12.1257,12.1324,12.0653,12.1257,24800.0
2011-09-12 09:50:00,18.07,18.25,18.01,18.01,46000.0,12.1123,12.2329,12.072,12.072,46000.0
2011-09-12 09:55:00,18.02,18.13,18.0,18.05,51600.0,12.0787,12.1525,12.0653,12.0988,51600.0
2011-09-12 10:00:00,18.06,18.19,18.06,18.18,64400.0,12.1055,12.1927,12.1055,12.186,64400.0
2011-09-12 10:05:00,18.18,18.44,18.18,18.42,104600.0,12.186,12.3603,12.186,12.3469,104600.0
2011-09-12 10:10:00,18.42,18.44,18.33,18.36,43600.0,12.3469,12.3603,12.2865,12.3066,43600.0
2011-09-12 10:15:00,18.36,18.39,18.25,18.27,37600.0,12.3066,12.3267,12.2329,12.2463,37600.0
2011-09-12 10:20:00,18.28,18.33,18.28,18.3,37400.0,12.253,12.2865,12.253,12.2664,37400.0
2011-09-12 10:25:00,18.31,18.33,18.23,18.25,23600.0,12.2731,12.2865,12.2195,12.2329,23600.0
2011-09-12 10:30:00,18.25,18.28,18.2,18.2,57400.0,12.2329,12.253,12.1994,12.1994,57400.0
2011-09-12 10:35:00,18.2,18.28,18.15,18.28,99000.0,12.1994,12.253,12.1659,12.253,99000.0
2011-09-12 10:40:00,18.27,18.28,18.16,18.17,51200.0,12.2463,12.253,12.1726,12.1793,51200.0
2011-09-12 10:45:00,18.16,18.18,18.12,18.15,55400.0,12.1726,12.186,12.1458,12.1659,55400.0
2011-09-12 10:50:00,18.15,18.23,18.14,18.21,43400.0,12.1659,12.2195,12.1592,12.2061,43400.0
2011-09-12 10:55:00,18.22,18.23,18.18,18.18,91200.0,12.2128,12.2195,12.186,12.186,91200.0
2011-09-12 11:00:00,18.18,18.23,18.18,18.22,31600.0,12.186,12.2195,12.186,12.2128,31600.0
2011-09-12 11:05:00,18.22,18.3,18.21,18.3,16200.0,12.2128,12.2664,12.2061,12.2664,16200.0
2011-09-12 11:10:00,18.31,18.34,18.29,18.33,38200.0,12.2731,12.2932,12.2597,12.2865,38200.0
2011-09-12 11:15:00,18.31,18.39,18.31,18.35,25200.0,12.2731,12.3267,12.2731,12.2999,25200.0
2011-09-12 11:20:00,18.35,18.37,18.33,18.35,12400.0,12.2999,12.3133,12.2865,12.2999,12400.0
2011-09-12 11:25:00,18.36,18.36,18.29,18.3,49200.0,12.3066,12.3066,12.2597,12.2664,49200.0
2011-09-12 11:30:00,18.29,18.36,18.28,18.33,62000.0,12.2597,12.3066,12.253,12.2865,62000.0
2011-09-12 11:35:00,18.33,18.36,18.31,18.35,49000.0,12.2865,12.3066,12.2731,12.2999,49000.0
2011-09-12 11:40:00,18.35,18.43,18.33,18.43,83400.0,12.2999,12.3536,12.2865,12.3536,83400.0
2011-09-12 11:45:00,18.43,18.43,18.38,18.42,38600.0,12.3536,12.3536,12.32,12.3469,38600.0
2011-09-12 11:50:00,18.43,18.43,18.39,18.41,18800.0,12.3536,12.3536,12.3267,12.3402,18800.0
2011-09-12 11:55:00,18.39,18.41,18.32,18.35,104000.0,12.3267,12.3402,12.2798,12.2999,104000.0
2011-09-12 12:00:00,18.34,18.36,18.31,18.32,78800.0,12.2932,12.3066,12.2731,12.2798,78800.0
2011-09-12 12:05:00,18.32,18.32,18.21,18.22,57200.0,12.2798,12.2798,12.2061,12.2128,57200.0
2011-09-12 12:10:00,18.22,18.24,18.17,18.18,40000.0,12.2128,12.2262,12.1793,12.186,40000.0
2011-09-12 12:15:00,18.19,18.21,18.05,18.07,48400.0,12.1927,12.2061,12.0988,12.1123,48400.0
2011-09-12 12:20:00,18.07,18.07,17.95,17.96,36600.0,12.1123,12.1123,12.0318,12.0385,36600.0
2011-09-12 12:25:00,17.97,17.99,17.89,17.99,88600.0,12.0452,12.0586,11.9916,12.0586,88600.0
2011-09-12 12:30:00,17.99,17.99,17.93,17.95,34200.0,12.0586,12.0586,12.0184,12.0318,34200.0
2011-09-12 12:35:00,17.96,17.98,17.96,17.97,9200.0,12.0385,12.0519,12.0385,12.0452,9200.0
2011-09-12 12:40:00,17.96,17.97,17.93,17.95,19000.0,12.0385,12.0452,12.0184,12.0318,19000.0
2011-09-12 12:45:00,17.97,17.97,17.9,17.9,7400.0,12.0452,12.0452,11.9983,11.9983,7400.0
2011-09-12 12:50:00,17.9,17.93,17.88,17.89,15800.0,11.9983,12.0184,11.9849,11.9916,15800.0
2011-09-12 12:55:00,17.89,17.9,17.86,17.86,24600.0,11.9916,11.9983,11.9715,11.9715,24600.0
2011-09-12 13:00:00,17.87,17.97,17.86,17.95,21400.0,11.9782,12.0452,11.9715,12.0318,21400.0
2011-09-12 13:05:00,17.95,17.96,17.86,17.91,18000.0,12.0318,12.0385,11.9715,12.005,18000.0
2011-09-12 13:10:00,17.91,17.97,17.9,17.95,22000.0,12.005,12.0452,11.9983,12.0318,22000.0
2011-09-12 13:15:00,17.96,17.98,17.86,17.91,16200.0,12.0385,12.0519,11.9715,12.005,16200.0
2011-09-12 13:20:00,17.91,17.92,17.88,17.88,30000.0,12.005,12.0117,11.9849,11.9849,30000.0
2011-09-12 13:25:00,17.9,17.94,17.85,17.92,39800.0,11.9983,12.0251,11.9648,12.0117,39800.0
2011-09-12 13:30:00,17.93,17.95,17.83,17.88,23000.0,12.0184,12.0318,11.9514,11.9849,23000.0
2011-09-12 13:35:00,17.86,17.86,17.79,17.8,16800.0,11.9715,11.9715,11.9246,11.9313,16800.0
2011-09-12 13:40:00,17.81,17.84,17.79,17.82,25600.0,11.938,11.9581,11.9246,11.9447,25600.0
2011-09-12 13:45:00,17.83,17.86,17.79,17.86,27800.0,11.9514,11.9715,11.9246,11.9715,27800.0
2011-09-12 13:50:00,17.86,17.9,17.84,17.9,51400.0,11.9715,11.9983,11.9581,11.9983,51400.0
2011-09-12 13:55:00,17.9,17.93,17.88,17.91,12600.0,11.9983,12.0184,11.9849,12.005,12600.0
2011-09-12 14:00:00,17.92,17.93,17.8,17.82,25600.0,12.0117,12.0184,11.9313,11.9447,25600.0
2011-09-12 14:05:00,17.81,17.83,17.79,17.79,23000.0,11.938,11.9514,11.9246,11.9246,23000.0
2011-09-12 14:10:00,17.8,17.8,17.75,17.77,32200.0,11.9313,11.9313,11.8978,11.9112,32200.0
2011-09-12 14:15:00,17.77,17.8,17.75,17.76,25000.0,11.9112,11.9313,11.8978,11.9045,25000.0
2011-09-12 14:20:00,17.78,17.83,17.76,17.83,19800.0,11.9179,11.9514,11.9045,11.9514,19800.0
2011-09-12 14:25:00,17.82,17.85,17.82,17.84,14400.0,11.9447,11.9648,11.9447,11.9581,14400.0
2011-09-12 14:30:00,17.84,17.91,17.82,17.9,26600.0,11.9581,12.005,11.9447,11.9983,26600.0
2011-09-12 14:35:00,17.9,18.02,17.9,17.95,45600.0,11.9983,12.0787,11.9983,12.0318,45600.0
2011-09-12 14:40:00,17.96,18.07,17.96,18.03,42000.0,12.0385,12.1123,12.0385,12.0854,42000.0
2011-09-12 14:45:00,18.02,18.03,17.96,17.98,29400.0,12.0787,12.0854,12.0385,12.0519,29400.0
2011-09-12 14:50:00,17.98,17.99,17.9,17.9,55400.0,12.0519,12.0586,11.9983,11.9983,55400.0
2011-09-12 14:55:00,17.9,17.92,17.89,17.91,31400.0,11.9983,12.0117,11.9916,12.005,31400.0
2011-09-12 15:00:00,17.9,17.93,17.88,17.9,50200.0,11.9983,12.0184,11.9849,11.9983,50200.0
2011-09-12 15:05:00,17.9,17.93,17.87,17.87,65200.0,11.9983,12.0184,11.9782,11.9782,65200.0
2011-09-12 15:10:00,17.88,17.92,17.88,17.88,56000.0,11.9849,12.0117,11.9849,11.9849,56000.0
2011-09-12 15:15:00,17.89,17.91,17.83,17.88,71800.0,11.9916,12.005,11.9514,11.9849,71800.0
2011-09-12 15:20:00,17.89,18.05,17.85,18.02,59200.0,11.9916,12.0988,11.9648,12.0787,59200.0
2011-09-12 15:25:00,18.03,18.09,18.03,18.08,32400.0,12.0854,12.1257,12.0854,12.119,32400.0
2011-09-12 15:30:00,18.08,18.14,18.08,18.11,55600.0,12.119,12.1592,12.119,12.1391,55600.0
2011-09-12 15:35:00,18.11,18.13,18.08,18.13,24000.0,12.1391,12.1525,12.119,12.1525,24000.0
2011-09-12 15:40:00,18.12,18.23,18.11,18.22,43200.0,12.1458,12.2195,12.1391,12.2128,43200.0
2011-09-12 15:45:00,18.22,18.25,18.2,18.23,51200.0,12.2128,12.2329,12.1994,12.2195,51200.0
2011-09-12 15:50:00,18.22,18.38,18.22,18.33,143000.0,12.2128,12.32,12.2128,12.2865,143000.0
2011-09-12 15:55:00,18.33,18.35,18.29,18.33,176600.0,12.2865,12.2999,12.2597,12.2865,176600.0
2011-09-13 09:30:00,18.2,18.32,18.11,18.18,84200.0,12.1994,12.2798,12.1391,12.186,84200.0
2011-09-13 09:35:00,18.16,18.16,17.86,17.86,49800.0,12.1726,12.1726,11.9715,11.9715,49800.0
2011-09-13 09:40:00,17.83,17.93,17.81,17.93,76800.0,11.9514,12.0184,11.938,12.0184,76800.0
2011-09-13 09:45:00,17.92,18.04,17.88,18.04,111800.0,12.0117,12.0921,11.9849,12.0921,111800.0
2011-09-13 09:50:00,18.03,18.08,18.0,18.03,178000.0,12.0854,12.119,12.0653,12.0854,178000.0
2011-09-13 09:55:00,18.03,18.05,18.0,18.0,160000.0,12.0854,12.0988,12.0653,12.0653,160000.0
2011-09-13 10:00:00,18.0,18.05,17.97,18.0,88200.0,12.0653,12.0988,12.0452,12.0653,88200.0
2011-09-13 10:05:00,18.0,18.0,17.92,17.96,123600.0,12.0653,12.0653,12.0117,12.0385,123600.0
2011-09-13 10:10:00,17.95,17.97,17.83,17.83,54400.0,12.0318,12.0452,11.9514,11.9514,54400.0
2011-09-13 10:15:00,17.83,17.86,17.71,17.74,76000.0,11.9514,11.9715,11.8709,11.8911,76000.0
2011-09-13 10:20:00,17.74,17.74,17.46,17.48,184800.0,11.8911,11.8911,11.7034,11.7168,184800.0
2011-09-13 10:25:00,17.48,17.68,17.48,17.62,272200.0,11.7168,11.8508,11.7168,11.8106,272200.0
2011-09-13 10:30:00,17.63,17.64,17.46,17.48,154200.0,11.8173,11.824,11.7034,11.7168,154200.0
2011-09-13 10:35:00,17.49,17.49,17.22,17.4,462800.0,11.7235,11.7235,11.5425,11.6632,462800.0
2011-09-13 10:40:00,17.38,17.61,17.36,17.48,274800.0,11.6497,11.8039,11.6363,11.7168,274800.0
2011-09-13 10:45:00,17.49,17.53,17.45,17.5,120400.0,11.7235,11.7503,11.6967,11.7302,120400.0
2011-09-13 10:50:00,17.49,17.55,17.4,17.4,223200.0,11.7235,11.7637,11.6632,11.6632,223200.0
2011-09-13 10:55:00,17.4,17.51,17.39,17.43,206600.0,11.6632,11.7369,11.6564,11.6833,206600.0
2011-09-13 11:00:00,17.43,17.52,17.41,17.43,93200.0,11.6833,11.7436,11.6699,11.6833,93200.0
2011-09-13 11:05:00,17.41,17.43,17.37,17.41,164600.0,11.6699,11.6833,11.643,11.6699,164600.0
2011-09-13 11:10:00,17.41,17.45,17.39,17.41,158800.0,11.6699,11.6967,11.6564,11.6699,158800.0
2011-09-13 11:15:00,17.42,17.53,17.42,17.52,146000.0,11.6766,11.7503,11.6766,11.7436,146000.0
2011-09-13 11:20:00,17.52,17.55,17.45,17.48,100600.0,11.7436,11.7637,11.6967,11.7168,100600.0
2011-09-13 11:25:00,17.49,17.53,17.48,17.53,90800.0,11.7235,11.7503,11.7168,11.7503,90800.0
2011-09-13 11:30:00,17.54,17.67,17.52,17.66,78600.0,11.757,11.8441,11.7436,11.8374,78600.0
2011-09-13 11:35:00,17.66,17.68,17.61,17.65,74600.0,11.8374,11.8508,11.8039,11.8307,74600.0
2011-09-13 11:40:00,17.65,17.75,17.65,17.73,67600.0,11.8307,11.8978,11.8307,11.8843,67600.0
2011-09-13 11:45:00,17.73,17.74,17.67,17.68,26400.0,11.8843,11.8911,11.8441,11.8508,26400.0
2011-09-13 11:50:00,17.68,17.71,17.63,17.71,42400.0,11.8508,11.8709,11.8173,11.8709,42400.0
2011-09-13 11:55:00,17.71,17.75,17.68,17.7,38400.0,11.8709,11.8978,11.8508,11.8642,38400.0
2011-09-13 12:00:00,17.7,17.74,17.67,17.72,96400.0,11.8642,11.8911,11.8441,11.8776,96400.0
2011-09-13 12:05:00,17.72,17.75,17.65,17.66,113400.0,11.8776,11.8978,11.8307,11.8374,113400.0
2011-09-13 12:10:00,17.67,17.72,17.63,17.72,31400.0,11.8441,11.8776,11.8173,11.8776,31400.0
2011-09-13 12:15:00,17.72,17.73,17.7,17.71,30800.0,11.8776,11.8843,11.8642,11.8709,30800.0
2011-09-13 12:20:00,17.71,17.78,17.71,17.72,40800.0,11.8709,11.9179,11.8709,11.8776,40800.0
2011-09-13 12:25:00,17.72,17.72,17.66,17.71,65600.0,11.8776,11.8776,11.8374,11.8709,65600.0
2011-09-13 12:30:00,17.7,17.7,17.6,17.6,47000.0,11.8642,11.8642,11.7972,11.7972,47000.0
2011-09-13 12:35:00,17.59,17.69,17.57,17.67,33600.0,11.7905,11.8575,11.7771,11.8441,33600.0
2011-09-13 12:40:00,17.68,17.71,17.66,17.7,31400.0,11.8508,11.8709,11.8374,11.8642,31400.0
2011-09-13 12:45:00,17.71,17.77,17.7,17.74,31400.0,11.8709,11.9112,11.8642,11.8911,31400.0
2011-09-13 12:50:00,17.74,17.76,17.72,17.74,18400.0,11.8911,11.9045,11.8776,11.8911,18400.0
2011-09-13 12:55:00,17.74,17.75,17.72,17.74,27800.0,11.8911,11.8978,11.8776,11.8911,27800.0
2011-09-13 13:00:00,17.75,17.81,17.75,17.8,26400.0,11.8978,11.938,11.8978,11.9313,26400.0
2011-09-13 13:05:00,17.8,17.85,17.78,17.78,24800.0,11.9313,11.9648,11.9179,11.9179,24800.0
2011-09-13 13:10:00,17.79,17.79,17.75,17.78,34000.0,11.9246,11.9246,11.8978,11.9179,34000.0
2011-09-13 13:15:00,17.78,17.8,17.78,17.8,20400.0,11.9179,11.9313,11.9179,11.9313,20400.0
2011-09-13 13:20:00,17.79,17.81,17.79,17.81,22000.0,11.9246,11.938,11.9246,11.938,22000.0
2011-09-13 13:25:00,17.8,17.83,17.8,17.8,24000.0,11.9313,11.9514,11.9313,11.9313,24000.0
2011-09-13 13:30:00,17.79,17.79,17.72,17.76,21000.0,11.9246,11.9246,11.8776,11.9045,21000.0
2011-09-13 13:35:00,17.76,17.77,17.71,17.74,25800.0,11.9045,11.9112,11.8709,11.8911,25800.0
2011-09-13 13:40:00,17.74,17.79,17.72,17.79,16000.0,11.8911,11.9246,11.8776,11.9246,16000.0
2011-09-13 13:45:00,17.8,17.88,17.79,17.87,36600.0,11.9313,11.9849,11.9246,11.9782,36600.0
2011-09-13 13:50:00,17.88,17.9,17.86,17.88,44200.0,11.9849,11.9983,11.9715,11.9849,44200.0
2011-09-13 13:55:00,17.88,17.93,17.88,17.93,71800.0,11.9849,12.0184,11.9849,12.0184,71800.0
2011-09-13 14:00:00,17.92,17.94,17.91,17.91,26800.0,12.0117,12.0251,12.005,12.005,26800.0
2011-09-13 14:05:00,17.91,17.92,17.88,17.9,46000.0,12.005,12.0117,11.9849,11.9983,46000.0
2011-09-13 14:10:00,17.9,17.92,17.86,17.89,28600.0,11.9983,12.0117,11.9715,11.9916,28600.0
2011-09-13 14:15:00,17.89,17.9,17.86,17.86,22600.0,11.9916,11.9983,11.9715,11.9715,22600.0
2011-09-13 14:20:00,17.87,17.95,17.86,17.94,32200.0,11.9782,12.0318,11.9715,12.0251,32200.0
2011-09-13 14:25:00,17.95,17.98,17.95,17.97,15600.0,12.0318,12.0519,12.0318,12.0452,15600.0
2011-09-13 14:30:00,17.97,17.97,17.95,17.96,35200.0,12.0452,12.0452,12.0318,12.0385,35200.0
2011-09-13 14:35:00,17.97,17.97,17.91,17.91,36800.0,12.0452,12.0452,12.005,12.005,36800.0
2011-09-13 14:40:00,17.91,17.92,17.87,17.87,25800.0,12.005,12.0117,11.9782,11.9782,25800.0
2011-09-13 14:45:00,17.86,17.9,17.78,17.78,51800.0,11.9715,11.9983,11.9179,11.9179,51800.0
2011-09-13 14:50:00,17.78,17.82,17.77,17.78,78000.0,11.9179,11.9447,11.9112,11.9179,78000.0
2011-09-13 14:55:00,17.78,17.86,17.77,17.81,84200.0,11.9179,11.9715,11.9112,11.938,84200.0
2011-09-13 15:00:00,17.8,17.86,17.77,17.79,60000.0,11.9313,11.9715,11.9112,11.9246,60000.0
2011-09-13 15:05:00,17.79,17.8,17.72,17.75,42200.0,11.9246,11.9313,11.8776,11.8978,42200.0
2011-09-13 15:10:00,17.75,17.75,17.68,17.68,73000.0,11.8978,11.8978,11.8508,11.8508,73000.0
2011-09-13 15:15:00,17.68,17.68,17.6,17.63,74400.0,11.8508,11.8508,11.7972,11.8173,74400.0
2011-09-13 15:20:00,17.63,17.7,17.58,17.65,149000.0,11.8173,11.8642,11.7838,11.8307,149000.0
2011-09-13 15:25:00,17.65,17.68,17.57,17.68,58600.0,11.8307,11.8508,11.7771,11.8508,58600.0
2011-09-13 15:30:00,17.68,17.74,17.68,17.7,111000.0,11.8508,11.8911,11.8508,11.8642,111000.0
2011-09-13 15:35:00,17.7,17.71,17.6,17.62,124600.0,11.8642,11.8709,11.7972,11.8106,124600.0
2011-09-13 15:40:00,17.62,17.67,17.55,17.67,64000.0,11.8106,11.8441,11.7637,11.8441,64000.0
2011-09-13 15:45:00,17.67,17.68,17.62,17.63,91200.0,11.8441,11.8508,11.8106,11.8173,91200.0
2011-09-13 15:50:00,17.63,17.66,17.56,17.63,198200.0,11.8173,11.8374,11.7704,11.8173,198200.0
2011-09-13 15:55:00,17.64,17.69,17.62,17.67,250600.0,11.824,11.8575,11.8106,11.8441,250600.0
2011-09-14 09:30:00,17.62,17.62,17.5,17.51,59200.0,11.8106,11.8106,11.7302,11.7369,59200.0
2011-09-14 09:35:00,17.57,17.62,17.47,17.54,20800.0,11.7771,11.8106,11.7101,11.757,20800.0
2011-09-14 09:40:00,17.59,17.65,17.38,17.43,61400.0,11.7905,11.8307,11.6497,11.6833,61400.0
2011-09-14 09:45:00,17.45,17.56,17.38,17.56,78000.0,11.6967,11.7704,11.6497,11.7704,78000.0
2011-09-14 09:50:00,17.56,17.6,17.46,17.46,30400.0,11.7704,11.7972,11.7034,11.7034,30400.0
2011-09-14 09:55:00,17.46,17.49,17.41,17.42,39200.0,11.7034,11.7235,11.6699,11.6766,39200.0
2011-09-14 10:00:00,17.43,17.47,17.34,17.37,71800.0,11.6833,11.7101,11.6229,11.643,71800.0
2011-09-14 10:05:00,17.37,17.48,17.35,17.39,21200.0,11.643,11.7168,11.6296,11.6564,21200.0
2011-09-14 10:10:00,17.39,17.5,17.39,17.46,19800.0,11.6564,11.7302,11.6564,11.7034,19800.0
2011-09-14 10:15:00,17.45,17.45,17.3,17.31,109400.0,11.6967,11.6967,11.5961,11.6028,109400.0
2011-09-14 10:20:00,17.32,17.39,17.29,17.38,88400.0,11.6095,11.6564,11.5894,11.6497,88400.0
2011-09-14 10:25:00,17.38,17.42,17.35,17.38,22400.0,11.6497,11.6766,11.6296,11.6497,22400.0
2011-09-14 10:30:00,17.36,17.36,17.3,17.3,22800.0,11.6363,11.6363,11.5961,11.5961,22800.0
2011-09-14 10:35:00,17.3,17.33,17.3,17.31,17600.0,11.5961,11.6162,11.5961,11.6028,17600.0
2011-09-14 10:40:00,17.32,17.35,17.29,17.3,29600.0,11.6095,11.6296,11.5894,11.5961,29600.0
2011-09-14 10:45:00,17.31,17.33,17.3,17.31,25400.0,11.6028,11.6162,11.5961,11.6028,25400.0
2011-09-14 10:50:00,17.31,17.34,17.3,17.31,38800.0,11.6028,11.6229,11.5961,11.6028,38800.0
2011-09-14 10:55:00,17.31,17.34,17.27,17.34,50400.0,11.6028,11.6229,11.576,11.6229,50400.0
2011-09-14 11:00:00,17.33,17.39,17.3,17.38,94800.0,11.6162,11.6564,11.5961,11.6497,94800.0
2011-09-14 11:05:00,17.4,17.41,17.35,17.35,52800.0,11.6632,11.6699,11.6296,11.6296,52800.0
2011-09-14 11:10:00,17.35,17.38,17.33,17.36,20200.0,11.6296,11.6497,11.6162,11.6363,20200.0
2011-09-14 11:15:00,17.35,17.38,17.35,17.36,18000.0,11.6296,11.6497,11.6296,11.6363,18000.0
2011-09-14 11:20:00,17.36,17.39,17.35,17.36,73000.0,11.6363,11.6564,11.6296,11.6363,73000.0
2011-09-14 11:25:00,17.36,17.39,17.34,17.36,96800.0,11.6363,11.6564,11.6229,11.6363,96800.0
2011-09-14 11:30:00,17.36,17.4,17.36,17.36,86000.0,11.6363,11.6632,11.6363,11.6363,86000.0
2011-09-14 11:35:00,17.36,17.41,17.36,17.4,129400.0,11.6363,11.6699,11.6363,11.6632,129400.0
2011-09-14 11:40:00,17.4,17.43,17.38,17.38,69800.0,11.6632,11.6833,11.6497,11.6497,69800.0
2011-09-14 11:45:00,17.39,17.42,17.38,17.4,93400.0,11.6564,11.6766,11.6497,11.6632,93400.0
2011-09-14 11:50:00,17.41,17.41,17.36,17.4,62600.0,11.6699,11.6699,11.6363,11.6632,62600.0
2011-09-14 11:55:00,17.4,17.4,17.37,17.4,118200.0,11.6632,11.6632,11.643,11.6632,118200.0
2011-09-14 12:00:00,17.4,17.4,17.36,17.39,58200.0,11.6632,11.6632,11.6363,11.6564,58200.0
2011-09-14 12:05:00,17.39,17.42,17.36,17.39,68400.0,11.6564,11.6766,11.6363,11.6564,68400.0
2011-09-14 12:10:00,17.39,17.41,17.36,17.38,53400.0,11.6564,11.6699,11.6363,11.6497,53400.0
2011-09-14 12:15:00,17.39,17.4,17.32,17.34,58200.0,11.6564,11.6632,11.6095,11.6229,58200.0
2011-09-14 12:20:00,17.35,17.35,17.25,17.25,96000.0,11.6296,11.6296,11.5626,11.5626,96000.0
2011-09-14 12:25:00,17.25,17.29,17.23,17.25,50200.0,11.5626,11.5894,11.5492,11.5626,50200.0
2011-09-14 12:30:00,17.25,17.31,17.25,17.3,62200.0,11.5626,11.6028,11.5626,11.5961,62200.0
2011-09-14 12:35:00,17.3,17.35,17.28,17.34,46800.0,11.5961,11.6296,11.5827,11.6229,46800.0
2011-09-14 12:40:00,17.35,17.41,17.35,17.4,56200.0,11.6296,11.6699,11.6296,11.6632,56200.0
2011-09-14 12:45:00,17.4,17.4,17.34,17.34,34200.0,11.6632,11.6632,11.6229,11.6229,34200.0
2011-09-14 12:50:00,17.35,17.35,17.33,17.33,17000.0,11.6296,11.6296,11.6162,11.6162,17000.0
2011-09-14 12:55:00,17.33,17.35,17.3,17.32,36200.0,11.6162,11.6296,11.5961,11.6095,36200.0
2011-09-14 13:00:00,17.31,17.32,17.25,17.26,86200.0,11.6028,11.6095,11.5626,11.5693,86200.0
2011-09-14 13:05:00,17.26,17.27,17.25,17.27,94200.0,11.5693,11.576,11.5626,11.576,94200.0
2011-09-14 13:10:00,17.26,17.32,17.26,17.32,78000.0,11.5693,11.6095,11.5693,11.6095,78000.0
2011-09-14 13:15:00,17.32,17.34,17.29,17.3,77400.0,11.6095,11.6229,11.5894,11.5961,77400.0
2011-09-14 13:20:00,17.3,17.36,17.3,17.33,93000.0,11.5961,11.6363,11.5961,11.6162,93000.0
2011-09-14 13:25:00,17.33,17.36,17.33,17.35,75000.0,11.6162,11.6363,11.6162,11.6296,75000.0
2011-09-14 13:30:00,17.35,17.36,17.35,17.35,53400.0,11.6296,11.6363,11.6296,11.6296,53400.0
2011-09-14 13:35:00,17.35,17.39,17.33,17.39,93000.0,11.6296,11.6564,11.6162,11.6564,93000.0
2011-09-14 13:40:00,17.39,17.41,17.33,17.33,89800.0,11.6564,11.6699,11.6162,11.6162,89800.0
2011-09-14 13:45:00,17.33,17.33,17.28,17.29,63800.0,11.6162,11.6162,11.5827,11.5894,63800.0
2011-09-14 13:50:00,17.29,17.35,17.27,17.32,200400.0,11.5894,11.6296,11.576,11.6095,200400.0
2011-09-14 13:55:00,17.32,17.33,17.25,17.27,88000.0,11.6095,11.6162,11.5626,11.576,88000.0
2011-09-14 14:00:00,17.25,17.32,17.25,17.31,84600.0,11.5626,11.6095,11.5626,11.6028,84600.0
2011-09-14 14:05:00,17.3,17.37,17.3,17.33,167200.0,11.5961,11.643,11.5961,11.6162,167200.0
2011-09-14 14:10:00,17.33,17.36,17.33,17.36,88600.0,11.6162,11.6363,11.6162,11.6363,88600.0
2011-09-14 14:15:00,17.36,17.41,17.36,17.38,116400.0,11.6363,11.6699,11.6363,11.6497,116400.0
2011-09-14 14:20:00,17.39,17.45,17.38,17.45,161600.0,11.6564,11.6967,11.6497,11.6967,161600.0
2011-09-14 14:25:00,17.45,17.48,17.45,17.45,104400.0,11.6967,11.7168,11.6967,11.6967,104400.0
2011-09-14 14:30:00,17.46,17.55,17.45,17.54,129800.0,11.7034,11.7637,11.6967,11.757,129800.0
2011-09-14 14:35:00,17.54,17.55,17.45,17.45,93800.0,11.757,11.7637,11.6967,11.6967,93800.0
2011-09-14 14:40:00,17.45,17.49,17.43,17.48,72400.0,11.6967,11.7235,11.6833,11.7168,72400.0
2011-09-14 14:45:00,17.48,17.48,17.43,17.45,85200.0,11.7168,11.7168,11.6833,11.6967,85200.0
2011-09-14 14:50:00,17.45,17.45,17.43,17.44,51400.0,11.6967,11.6967,11.6833,11.69,51400.0
2011-09-14 14:55:00,17.45,17.45,17.43,17.45,102800.0,11.6967,11.6967,11.6833,11.6967,102800.0
2011-09-14 15:00:00,17.45,17.46,17.43,17.46,144600.0,11.6967,11.7034,11.6833,11.7034,144600.0
2011-09-14 15:05:00,17.45,17.49,17.41,17.44,381800.0,11.6967,11.7235,11.6699,11.69,381800.0
2011-09-14 15:10:00,17.45,17.49,17.44,17.49,66000.0,11.6967,11.7235,11.69,11.7235,66000.0
2011-09-14 15:15:00,17.49,17.58,17.49,17.58,118600.0,11.7235,11.7838,11.7235,11.7838,118600.0
2011-09-14 15:20:00,17.57,17.58,17.54,17.55,53400.0,11.7771,11.7838,11.757,11.7637,53400.0
2011-09-14 15:25:00,17.55,17.65,17.54,17.61,64200.0,11.7637,11.8307,11.757,11.8039,64200.0
2011-09-14 15:30:00,17.6,17.66,17.6,17.62,147600.0,11.7972,11.8374,11.7972,11.8106,147600.0
2011-09-14 15:35:00,17.62,17.63,17.6,17.6,199400.0,11.8106,11.8173,11.7972,11.7972,199400.0
2011-09-14 15:40:00,17.6,17.62,17.58,17.6,226200.0,11.7972,11.8106,11.7838,11.7972,226200.0
2011-09-14 15:45:00,17.61,17.62,17.57,17.59,195600.0,11.8039,11.8106,11.7771,11.7905,195600.0
2011-09-14 15:50:00,17.6,17.62,17.52,17.53,283800.0,11.7972,11.8106,11.7436,11.7503,283800.0
2011-09-14 15:55:00,17.53,17.56,17.5,17.52,691600.0,11.7503,11.7704,11.7302,11.7436,691600.0
2011-09-15 09:30:00,17.94,18.07,17.84,18.06,200000.0,12.0251,12.1123,11.9581,12.1055,200000.0
2011-09-15 09:35:00,18.06,18.23,17.98,18.16,279000.0,12.1055,12.2195,12.0519,12.1726,279000.0
2011-09-15 09:40:00,18.16,18.23,18.07,18.23,147000.0,12.1726,12.2195,12.1123,12.2195,147000.0
2011-09-15 09:45:00,18.23,18.35,18.19,18.24,109400.0,12.2195,12.2999,12.1927,12.2262,109400.0
2011-09-15 09:50:00,18.21,18.26,18.13,18.14,90400.0,12.2061,12.2396,12.1525,12.1592,90400.0
2011-09-15 09:55:00,18.14,18.18,18.1,18.11,209200.0,12.1592,12.186,12.1324,12.1391,209200.0
2011-09-15 10:00:00,18.11,18.44,18.06,18.43,259000.0,12.1391,12.3603,12.1055,12.3536,259000.0
2011-09-15 10:05:00,18.42,18.48,18.36,18.41,184200.0,12.3469,12.3871,12.3066,12.3402,184200.0
2011-09-15 10:10:00,18.41,18.41,18.29,18.34,126800.0,12.3402,12.3402,12.2597,12.2932,126800.0
2011-09-15 10:15:00,18.34,18.34,18.22,18.29,109000.0,12.2932,12.2932,12.2128,12.2597,109000.0
2011-09-15 10:20:00,18.29,18.33,18.16,18.16,68000.0,12.2597,12.2865,12.1726,12.1726,68000.0
2011-09-15 10:25:00,18.18,18.22,18.09,18.11,87600.0,12.186,12.2128,12.1257,12.1391,87600.0
2011-09-15 10:30:00,18.1,18.1,18.02,18.03,28600.0,12.1324,12.1324,12.0787,12.0854,28600.0
2011-09-15 10:35:00,18.04,18.04,17.87,17.87,63200.0,12.0921,12.0921,11.9782,11.9782,63200.0
2011-09-15 10:40:00,17.86,17.96,17.85,17.93,63800.0,11.9715,12.0385,11.9648,12.0184,63800.0
2011-09-15 10:45:00,17.92,18.02,17.9,18.0,35600.0,12.0117,12.0787,11.9983,12.0653,35600.0
2011-09-15 10:50:00,17.99,18.0,17.92,18.0,27000.0,12.0586,12.0653,12.0117,12.0653,27000.0
2011-09-15 10:55:00,17.99,18.04,17.94,17.97,32800.0,12.0586,12.0921,12.0251,12.0452,32800.0
2011-09-15 11:00:00,17.96,17.96,17.85,17.95,51800.0,12.0385,12.0385,11.9648,12.0318,51800.0
2011-09-15 11:05:00,17.95,18.03,17.95,18.0,22200.0,12.0318,12.0854,12.0318,12.0653,22200.0
2011-09-15 11:10:00,17.99,17.99,17.91,17.92,61200.0,12.0586,12.0586,12.005,12.0117,61200.0
2011-09-15 11:15:00,17.93,18.02,17.91,18.0,30200.0,12.0184,12.0787,12.005,12.0653,30200.0
2011-09-15 11:20:00,18.0,18.04,18.0,18.0,24800.0,12.0653,12.0921,12.0653,12.0653,24800.0
2011-09-15 11:25:00,18.02,18.02,17.9,17.99,41400.0,12.0787,12.0787,11.9983,12.0586,41400.0
2011-09-15 11:30:00,18.0,18.02,17.96,17.96,40000.0,12.0653,12.0787,12.0385,12.0385,40000.0
2011-09-15 11:35:00,17.97,17.97,17.9,17.92,97800.0,12.0452,12.0452,11.9983,12.0117,97800.0
2011-09-15 11:40:00,17.93,17.98,17.92,17.97,24800.0,12.0184,12.0519,12.0117,12.0452,24800.0
2011-09-15 11:45:00,17.97,17.99,17.9,17.91,27600.0,12.0452,12.0586,11.9983,12.005,27600.0
2011-09-15 11:50:00,17.93,17.95,17.86,17.86,31200.0,12.0184,12.0318,11.9715,11.9715,31200.0
2011-09-15 11:55:00,17.86,17.88,17.82,17.82,34800.0,11.9715,11.9849,11.9447,11.9447,34800.0
2011-09-15 12:00:00,17.82,17.82,17.76,17.78,65800.0,11.9447,11.9447,11.9045,11.9179,65800.0
2011-09-15 12:05:00,17.77,17.77,17.65,17.75,77000.0,11.9112,11.9112,11.8307,11.8978,77000.0
2011-09-15 12:10:00,17.75,17.86,17.75,17.86,43000.0,11.8978,11.9715,11.8978,11.9715,43000.0
2011-09-15 12:15:00,17.86,17.89,17.84,17.88,51000.0,11.9715,11.9916,11.9581,11.9849,51000.0
2011-09-15 12:20:00,17.88,17.91,17.84,17.9,47200.0,11.9849,12.005,11.9581,11.9983,47200.0
2011-09-15 12:25:00,17.91,17.93,17.9,17.92,42600.0,12.005,12.0184,11.9983,12.0117,42600.0
2011-09-15 12:30:00,17.92,17.97,17.91,17.96,28000.0,12.0117,12.0452,12.005,12.0385,28000.0
2011-09-15 12:35:00,17.96,18.01,17.95,17.97,78200.0,12.0385,12.072,12.0318,12.0452,78200.0
2011-09-15 12:40:00,17.97,18.03,17.97,18.03,22800.0,12.0452,12.0854,12.0452,12.0854,22800.0
2011-09-15 12:45:00,18.03,18.06,17.97,17.98,69200.0,12.0854,12.1055,12.0452,12.0519,69200.0
2011-09-15 12:50:00,17.98,18.01,17.97,17.99,45400.0,12.0519,12.072,12.0452,12.0586,45400.0
2011-09-15 12:55:00,17.98,18.0,17.96,17.97,52400.0,12.0519,12.0653,12.0385,12.0452,52400.0
2011-09-15 13:00:00,17.97,18.0,17.95,17.97,87400.0,12.0452,12.0653,12.0318,12.0452,87400.0
2011-09-15 13:05:00,17.97,17.98,17.93,17.93,44000.0,12.0452,12.0519,12.0184,12.0184,44000.0
2011-09-15 13:10:00,17.96,17.99,17.95,17.98,134400.0,12.0385,12.0586,12.0318,12.0519,134400.0
2011-09-15 13:15:00,17.98,17.99,17.93,17.95,48800.0,12.0519,12.0586,12.0184,12.0318,48800.0
2011-09-15 13:20:00,17.95,17.98,17.95,17.98,28000.0,12.0318,12.0519,12.0318,12.0519,28000.0
2011-09-15 13:25:00,17.98,17.99,17.91,17.94,104400.0,12.0519,12.0586,12.005,12.0251,104400.0
2011-09-15 13:30:00,17.94,17.95,17.89,17.93,75800.0,12.0251,12.0318,11.9916,12.0184,75800.0
2011-09-15 13:35:00,17.93,17.93,17.92,17.92,44000.0,12.0184,12.0184,12.0117,12.0117,44000.0
2011-09-15 13:40:00,17.92,17.92,17.85,17.91,121600.0,12.0117,12.0117,11.9648,12.005,121600.0
2011-09-15 13:45:00,17.91,17.93,17.88,17.91,63400.0,12.005,12.0184,11.9849,12.005,63400.0
2011-09-15 13:50:00,17.91,17.91,17.88,17.9,71400.0,12.005,12.005,11.9849,11.9983,71400.0
2011-09-15 13:55:00,17.9,17.9,17.87,17.9,76600.0,11.9983,11.9983,11.9782,11.9983,76600.0
2011-09-15 14:00:00,17.9,17.93,17.89,17.92,90000.0,11.9983,12.0184,11.9916,12.0117,90000.0
2011-09-15 14:05:00,17.92,17.93,17.86,17.89,82200.0,12.0117,12.0184,11.9715,11.9916,82200.0
2011-09-15 14:10:00,17.89,17.9,17.86,17.86,58800.0,11.9916,11.9983,11.9715,11.9715,58800.0
2011-09-15 14:15:00,17.86,17.88,17.84,17.88,148000.0,11.9715,11.9849,11.9581,11.9849,148000.0
2011-09-15 14:20:00,17.88,17.91,17.86,17.86,84400.0,11.9849,12.005,11.9715,11.9715,84400.0
2011-09-15 14:25:00,17.86,17.88,17.84,17.88,49400.0,11.9715,11.9849,11.9581,11.9849,49400.0
2011-09-15 14:30:00,17.88,17.9,17.88,17.9,39800.0,11.9849,11.9983,11.9849,11.9983,39800.0
2011-09-15 14:35:00,17.9,17.91,17.88,17.89,53600.0,11.9983,12.005,11.9849,11.9916,53600.0
2011-09-15 14:40:00,17.9,17.91,17.86,17.88,42400.0,11.9983,12.005,11.9715,11.9849,42400.0
2011-09-15 14:45:00,17.89,17.89,17.85,17.86,33800.0,11.9916,11.9916,11.9648,11.9715,33800.0
2011-09-15 14:50:00,17.86,17.86,17.82,17.85,28800.0,11.9715,11.9715,11.9447,11.9648,28800.0
2011-09-15 14:55:00,17.85,17.86,17.77,17.78,61200.0,11.9648,11.9715,11.9112,11.9179,61200.0
2011-09-15 15:00:00,17.77,17.85,17.77,17.82,47600.0,11.9112,11.9648,11.9112,11.9447,47600.0
2011-09-15 15:05:00,17.83,17.84,17.8,17.8,30600.0,11.9514,11.9581,11.9313,11.9313,30600.0
2011-09-15 15:10:00,17.8,17.8,17.77,17.79,27800.0,11.9313,11.9313,11.9112,11.9246,27800.0
2011-09-15 15:15:00,17.78,17.79,17.72,17.72,28800.0,11.9179,11.9246,11.8776,11.8776,28800.0
2011-09-15 15:20:00,17.72,17.73,17.67,17.67,73200.0,11.8776,11.8843,11.8441,11.8441,73200.0
2011-09-15 15:25:00,17.67,17.67,17.61,17.65,44600.0,11.8441,11.8441,11.8039,11.8307,44600.0
2011-09-15 15:30:00,17.64,17.7,17.64,17.68,81200.0,11.824,11.8642,11.824,11.8508,81200.0
2011-09-15 15:35:00,17.68,17.68,17.65,17.68,99600.0,11.8508,11.8508,11.8307,11.8508,99600.0
2011-09-15 15:40:00,17.68,17.72,17.65,17.69,91800.0,11.8508,11.8776,11.8307,11.8575,91800.0
2011-09-15 15:45:00,17.69,17.7,17.62,17.67,58800.0,11.8575,11.8642,11.8106,11.8441,58800.0
2011-09-15 15:50:00,17.68,17.71,17.67,17.68,93200.0,11.8508,11.8709,11.8441,11.8508,93200.0
2011-09-15 15:55:00,17.68,17.72,17.68,17.7,185800.0,11.8508,11.8776,11.8508,11.8642,185800.0
2011-09-16 09:30:00,17.77,17.77,17.59,17.64,1050200.0,11.9112,11.9112,11.7905,11.824,1050200.0
2011-09-16 09:35:00,17.67,17.74,17.65,17.7,90600.0,11.8441,11.8911,11.8307,11.8642,90600.0
2011-09-16 09:40:00,17.7,17.73,17.65,17.66,64600.0,11.8642,11.8843,11.8307,11.8374,64600.0
2011-09-16 09:45:00,17.67,17.75,17.65,17.72,95600.0,11.8441,11.8978,11.8307,11.8776,95600.0
2011-09-16 09:50:00,17.71,17.84,17.68,17.82,83600.0,11.8709,11.9581,11.8508,11.9447,83600.0
2011-09-16 09:55:00,17.82,17.82,17.74,17.75,48200.0,11.9447,11.9447,11.8911,11.8978,48200.0
2011-09-16 10:00:00,17.75,17.79,17.68,17.72,97000.0,11.8978,11.9246,11.8508,11.8776,97000.0
2011-09-16 10:05:00,17.72,17.75,17.67,17.73,47000.0,11.8776,11.8978,11.8441,11.8843,47000.0
2011-09-16 10:10:00,17.73,17.77,17.71,17.76,91200.0,11.8843,11.9112,11.8709,11.9045,91200.0
2011-09-16 10:15:00,17.76,17.79,17.72,17.72,98400.0,11.9045,11.9246,11.8776,11.8776,98400.0
2011-09-16 10:20:00,17.72,17.79,17.71,17.74,173200.0,11.8776,11.9246,11.8709,11.8911,173200.0
2011-09-16 10:25:00,17.74,17.78,17.74,17.75,94800.0,11.8911,11.9179,11.8911,11.8978,94800.0
2011-09-16 10:30:00,17.76,17.77,17.71,17.74,84000.0,11.9045,11.9112,11.8709,11.8911,84000.0
2011-09-16 10:35:00,17.75,17.75,17.63,17.64,23400.0,11.8978,11.8978,11.8173,11.824,23400.0
2011-09-16 10:40:00,17.64,17.67,17.64,17.64,36200.0,11.824,11.8441,11.824,11.824,36200.0
2011-09-16 10:45:00,17.63,17.65,17.53,17.55,58000.0,11.8173,11.8307,11.7503,11.7637,58000.0
2011-09-16 10:50:00,17.55,17.62,17.54,17.57,38800.0,11.7637,11.8106,11.757,11.7771,38800.0
2011-09-16 10:55:00,17.56,17.58,17.51,17.52,33400.0,11.7704,11.7838,11.7369,11.7436,33400.0
2011-09-16 11:00:00,17.52,17.54,17.49,17.53,66200.0,11.7436,11.757,11.7235,11.7503,66200.0
2011-09-16 11:05:00,17.53,17.53,17.48,17.52,26800.0,11.7503,11.7503,11.7168,11.7436,26800.0
2011-09-16 11:10:00,17.51,17.53,17.48,17.5,38600.0,11.7369,11.7503,11.7168,11.7302,38600.0
2011-09-16 11:15:00,17.5,17.52,17.49,17.5,26600.0,11.7302,11.7436,11.7235,11.7302,26600.0
2011-09-16 11:20:00,17.5,17.51,17.49,17.5,35200.0,11.7302,11.7369,11.7235,11.7302,35200.0
2011-09-16 11:25:00,17.51,17.52,17.5,17.5,22800.0,11.7369,11.7436,11.7302,11.7302,22800.0
2011-09-16 11:30:00,17.51,17.54,17.47,17.54,49000.0,11.7369,11.757,11.7101,11.757,49000.0
2011-09-16 11:35:00,17.53,17.58,17.53,17.56,13400.0,11.7503,11.7838,11.7503,11.7704,13400.0
2011-09-16 11:40:00,17.55,17.67,17.55,17.67,47600.0,11.7637,11.8441,11.7637,11.8441,47600.0
2011-09-16 11:45:00,17.67,17.69,17.64,17.65,123200.0,11.8441,11.8575,11.824,11.8307,123200.0
2011-09-16 11:50:00,17.65,17.67,17.63,17.64,22800.0,11.8307,11.8441,11.8173,11.824,22800.0
2011-09-16 11:55:00,17.64,17.65,17.63,17.64,13400.0,11.824,11.8307,11.8173,11.824,13400.0
2011-09-16 12:00:00,17.64,17.67,17.61,17.61,68400.0,11.824,11.8441,11.8039,11.8039,68400.0
2011-09-16 12:05:00,17.62,17.65,17.61,17.63,54000.0,11.8106,11.8307,11.8039,11.8173,54000.0
2011-09-16 12:10:00,17.63,17.65,17.61,17.61,29000.0,11.8173,11.8307,11.8039,11.8039,29000.0
2011-09-16 12:15:00,17.61,17.63,17.61,17.62,11200.0,11.8039,11.8173,11.8039,11.8106,11200.0
2011-09-16 12:20:00,17.61,17.61,17.59,17.6,10400.0,11.8039,11.8039,11.7905,11.7972,10400.0
2011-09-16 12:25:00,17.58,17.62,17.58,17.62,11400.0,11.7838,11.8106,11.7838,11.8106,11400.0
2011-09-16 12:30:00,17.62,17.63,17.61,17.61,41400.0,11.8106,11.8173,11.8039,11.8039,41400.0
2011-09-16 12:35:00,17.61,17.66,17.61,17.66,59800.0,11.8039,11.8374,11.8039,11.8374,59800.0
2011-09-16 12:40:00,17.66,17.66,17.64,17.65,18600.0,11.8374,11.8374,11.824,11.8307,18600.0
2011-09-16 12:45:00,17.65,17.68,17.64,17.67,48600.0,11.8307,11.8508,11.824,11.8441,48600.0
2011-09-16 12:50:00,17.67,17.68,17.64,17.65,43800.0,11.8441,11.8508,11.824,11.8307,43800.0
2011-09-16 12:55:00,17.65,17.65,17.61,17.61,12600.0,11.8307,11.8307,11.8039,11.8039,12600.0
2011-09-16 13:00:00,17.61,17.61,17.55,17.55,18600.0,11.8039,11.8039,11.7637,11.7637,18600.0
2011-09-16 13:05:00,17.55,17.59,17.54,17.54,19200.0,11.7637,11.7905,11.757,11.757,19200.0
2011-09-16 13:10:00,17.54,17.56,17.53,17.53,6800.0,11.757,11.7704,11.7503,11.7503,6800.0
2011-09-16 13:15:00,17.54,17.55,17.52,17.53,11400.0,11.757,11.7637,11.7436,11.7503,11400.0
2011-09-16 13:20:00,17.54,17.54,17.52,17.53,4200.0,11.757,11.757,11.7436,11.7503,4200.0
2011-09-16 13:25:00,17.53,17.54,17.52,17.53,6400.0,11.7503,11.757,11.7436,11.7503,6400.0
2011-09-16 13:30:00,17.54,17.54,17.49,17.5,27200.0,11.757,11.757,11.7235,11.7302,27200.0
2011-09-16 13:35:00,17.5,17.51,17.48,17.5,82600.0,11.7302,11.7369,11.7168,11.7302,82600.0
2011-09-16 13:40:00,17.49,17.51,17.48,17.49,34600.0,11.7235,11.7369,11.7168,11.7235,34600.0
2011-09-16 13:45:00,17.49,17.51,17.49,17.5,11000.0,11.7235,11.7369,11.7235,11.7302,11000.0
2011-09-16 13:50:00,17.5,17.52,17.49,17.49,10600.0,11.7302,11.7436,11.7235,11.7235,10600.0
2011-09-16 13:55:00,17.5,17.55,17.5,17.52,15000.0,11.7302,11.7637,11.7302,11.7436,15000.0
2011-09-16 14:00:00,17.52,17.55,17.52,17.55,7200.0,11.7436,11.7637,11.7436,11.7637,7200.0
2011-09-16 14:05:00,17.55,17.56,17.53,17.53,25400.0,11.7637,11.7704,11.7503,11.7503,25400.0
2011-09-16 14:10:00,17.53,17.53,17.52,17.52,3800.0,11.7503,11.7503,11.7436,11.7436,3800.0
2011-09-16 14:15:00,17.53,17.54,17.5,17.5,22600.0,11.7503,11.757,11.7302,11.7302,22600.0
2011-09-16 14:20:00,17.5,17.53,17.5,17.5,8400.0,11.7302,11.7503,11.7302,11.7302,8400.0
2011-09-16 14:25:00,17.51,17.53,17.5,17.5,16000.0,11.7369,11.7503,11.7302,11.7302,16000.0
2011-09-16 14:30:00,17.51,17.52,17.49,17.5,29400.0,11.7369,11.7436,11.7235,11.7302,29400.0
2011-09-16 14:35:00,17.5,17.53,17.5,17.5,27800.0,11.7302,11.7503,11.7302,11.7302,27800.0
2011-09-16 14:40:00,17.5,17.52,17.49,17.5,35200.0,11.7302,11.7436,11.7235,11.7302,35200.0
2011-09-16 14:45:00,17.51,17.52,17.48,17.5,26400.0,11.7369,11.7436,11.7168,11.7302,26400.0
2011-09-16 14:50:00,17.5,17.5,17.49,17.5,17600.0,11.7302,11.7302,11.7235,11.7302,17600.0
2011-09-16 14:55:00,17.5,17.52,17.49,17.5,22600.0,11.7302,11.7436,11.7235,11.7302,22600.0
2011-09-16 15:00:00,17.5,17.52,17.48,17.52,31400.0,11.7302,11.7436,11.7168,11.7436,31400.0
2011-09-16 15:05:00,17.51,17.51,17.43,17.43,47200.0,11.7369,11.7369,11.6833,11.6833,47200.0
2011-09-16 15:10:00,17.43,17.49,17.43,17.49,24800.0,11.6833,11.7235,11.6833,11.7235,24800.0
2011-09-16 15:15:00,17.49,17.55,17.48,17.53,112800.0,11.7235,11.7637,11.7168,11.7503,112800.0
2011-09-16 15:20:00,17.54,17.54,17.53,17.53,30400.0,11.757,11.757,11.7503,11.7503,30400.0
2011-09-16 15:25:00,17.54,17.55,17.53,17.53,72600.0,11.757,11.7637,11.7503,11.7503,72600.0
2011-09-16 15:30:00,17.53,17.55,17.5,17.52,61800.0,11.7503,11.7637,11.7302,11.7436,61800.0
2011-09-16 15:35:00,17.52,17.53,17.5,17.5,55400.0,11.7436,11.7503,11.7302,11.7302,55400.0
2011-09-16 15:40:00,17.5,17.55,17.5,17.54,75400.0,11.7302,11.7637,11.7302,11.757,75400.0
2011-09-16 15:45:00,17.55,17.56,17.53,17.54,179600.0,11.7637,11.7704,11.7503,11.757,179600.0
2011-09-16 15:50:00,17.53,17.54,17.5,17.5,98800.0,11.7503,11.757,11.7302,11.7302,98800.0
2011-09-16 15:55:00,17.5,17.56,17.5,17.55,380800.0,11.7302,11.7704,11.7302,11.7637,380800.0
2011-09-19 09:30:00,17.09,17.18,17.0,17.17,95600.0,11.4554,11.5157,11.395,11.509,95600.0
2011-09-19 09:35:00,17.17,17.23,17.08,17.2,57600.0,11.509,11.5492,11.4487,11.5291,57600.0
2011-09-19 09:40:00,17.21,17.28,17.09,17.23,69600.0,11.5358,11.5827,11.4554,11.5492,69600.0
2011-09-19 09:45:00,17.22,17.28,17.2,17.21,23400.0,11.5425,11.5827,11.5291,11.5358,23400.0
2011-09-19 09:50:00,17.23,17.27,17.2,17.22,31200.0,11.5492,11.576,11.5291,11.5425,31200.0
2011-09-19 09:55:00,17.22,17.22,17.02,17.03,43600.0,11.5425,11.5425,11.4084,11.4151,43600.0
2011-09-19 10:00:00,17.02,17.1,16.96,16.99,134400.0,11.4084,11.4621,11.3682,11.3883,134400.0
2011-09-19 10:05:00,16.99,17.09,16.96,16.97,78400.0,11.3883,11.4554,11.3682,11.3749,78400.0
2011-09-19 10:10:00,16.95,16.97,16.86,16.89,83400.0,11.3615,11.3749,11.3012,11.3213,83400.0
2011-09-19 10:15:00,16.89,16.89,16.8,16.82,50600.0,11.3213,11.3213,11.261,11.2744,50600.0
2011-09-19 10:20:00,16.82,16.86,16.76,16.83,54200.0,11.2744,11.3012,11.2342,11.2811,54200.0
2011-09-19 10:25:00,16.83,16.85,16.8,16.83,59000.0,11.2811,11.2945,11.261,11.2811,59000.0
2011-09-19 10:30:00,16.83,16.95,16.83,16.93,34600.0,11.2811,11.3615,11.2811,11.3481,34600.0
2011-09-19 10:35:00,16.93,17.0,16.89,16.89,36200.0,11.3481,11.395,11.3213,11.3213,36200.0
2011-09-19 10:40:00,16.89,16.93,16.88,16.9,42800.0,11.3213,11.3481,11.3146,11.328,42800.0
2011-09-19 10:45:00,16.9,16.97,16.87,16.97,29600.0,11.328,11.3749,11.3079,11.3749,29600.0
2011-09-19 10:50:00,16.95,16.98,16.95,16.96,46800.0,11.3615,11.3816,11.3615,11.3682,46800.0
2011-09-19 10:55:00,16.96,16.98,16.96,16.98,38600.0,11.3682,11.3816,11.3682,11.3816,38600.0
2011-09-19 11:00:00,16.97,17.0,16.92,16.96,81600.0,11.3749,11.395,11.3414,11.3682,81600.0
2011-09-19 11:05:00,16.97,16.98,16.95,16.98,66200.0,11.3749,11.3816,11.3615,11.3816,66200.0
2011-09-19 11:10:00,16.97,16.98,16.95,16.96,22600.0,11.3749,11.3816,11.3615,11.3682,22600.0
2011-09-19 11:15:00,16.96,16.98,16.96,16.97,13400.0,11.3682,11.3816,11.3682,11.3749,13400.0
2011-09-19 11:20:00,16.97,17.03,16.97,17.02,40600.0,11.3749,11.4151,11.3749,11.4084,40600.0
2011-09-19 11:25:00,17.02,17.02,17.0,17.02,20600.0,11.4084,11.4084,11.395,11.4084,20600.0
2011-09-19 11:30:00,17.0,17.0,16.97,16.98,35600.0,11.395,11.395,11.3749,11.3816,35600.0
2011-09-19 11:35:00,16.98,17.01,16.97,17.01,36000.0,11.3816,11.4017,11.3749,11.4017,36000.0
2011-09-19 11:40:00,17.02,17.04,16.98,17.01,31400.0,11.4084,11.4218,11.3816,11.4017,31400.0
2011-09-19 11:45:00,17.01,17.1,17.0,17.1,27600.0,11.4017,11.4621,11.395,11.4621,27600.0
2011-09-19 11:50:00,17.1,17.1,17.05,17.05,18200.0,11.4621,11.4621,11.4285,11.4285,18200.0
2011-09-19 11:55:00,17.07,17.07,17.0,17.03,34400.0,11.442,11.442,11.395,11.4151,34400.0
2011-09-19 12:00:00,17.03,17.03,17.0,17.01,15600.0,11.4151,11.4151,11.395,11.4017,15600.0
2011-09-19 12:05:00,17.0,17.03,16.99,16.99,14000.0,11.395,11.4151,11.3883,11.3883,14000.0
2011-09-19 12:10:00,17.0,17.0,16.86,16.87,64400.0,11.395,11.395,11.3012,11.3079,64400.0
2011-09-19 12:15:00,16.87,16.9,16.86,16.88,27600.0,11.3079,11.328,11.3012,11.3146,27600.0
2011-09-19 12:20:00,16.88,16.9,16.85,16.86,17600.0,11.3146,11.328,11.2945,11.3012,17600.0
2011-09-19 12:25:00,16.86,16.86,16.83,16.83,20000.0,11.3012,11.3012,11.2811,11.2811,20000.0
2011-09-19 12:30:00,16.83,16.84,16.82,16.83,16400.0,11.2811,11.2878,11.2744,11.2811,16400.0
2011-09-19 12:35:00,16.83,16.85,16.77,16.77,79200.0,11.2811,11.2945,11.2409,11.2409,79200.0
2011-09-19 12:40:00,16.78,16.78,16.75,16.76,31400.0,11.2476,11.2476,11.2275,11.2342,31400.0
2011-09-19 12:45:00,16.76,16.77,16.71,16.73,52000.0,11.2342,11.2409,11.2006,11.2141,52000.0
2011-09-19 12:50:00,16.73,16.73,16.66,16.69,59400.0,11.2141,11.2141,11.1671,11.1872,59400.0
2011-09-19 12:55:00,16.68,16.69,16.61,16.61,68800.0,11.1805,11.1872,11.1336,11.1336,68800.0
2011-09-19 13:00:00,16.62,16.63,16.58,16.61,35800.0,11.1403,11.147,11.1135,11.1336,35800.0
2011-09-19 13:05:00,16.63,16.64,16.61,16.63,26600.0,11.147,11.1537,11.1336,11.147,26600.0
2011-09-19 13:10:00,16.63,16.64,16.59,16.59,35000.0,11.147,11.1537,11.1202,11.1202,35000.0
2011-09-19 13:15:00,16.59,16.62,16.58,16.61,44400.0,11.1202,11.1403,11.1135,11.1336,44400.0
2011-09-19 13:20:00,16.6,16.61,16.58,16.58,82800.0,11.1269,11.1336,11.1135,11.1135,82800.0
2011-09-19 13:25:00,16.58,16.6,16.57,16.58,75600.0,11.1135,11.1269,11.1068,11.1135,75600.0
2011-09-19 13:30:00,16.58,16.59,16.55,16.57,34000.0,11.1135,11.1202,11.0934,11.1068,34000.0
2011-09-19 13:35:00,16.57,16.62,16.57,16.59,50000.0,11.1068,11.1403,11.1068,11.1202,50000.0
2011-09-19 13:40:00,16.59,16.62,16.58,16.61,30600.0,11.1202,11.1403,11.1135,11.1336,30600.0
2011-09-19 13:45:00,16.61,16.65,16.61,16.63,39400.0,11.1336,11.1604,11.1336,11.147,39400.0
2011-09-19 13:50:00,16.63,16.63,16.58,16.58,30400.0,11.147,11.147,11.1135,11.1135,30400.0
2011-09-19 13:55:00,16.58,16.63,16.56,16.61,93800.0,11.1135,11.147,11.1001,11.1336,93800.0
2011-09-19 14:00:00,16.61,16.61,16.56,16.57,45400.0,11.1336,11.1336,11.1001,11.1068,45400.0
2011-09-19 14:05:00,16.57,16.63,16.57,16.6,71800.0,11.1068,11.147,11.1068,11.1269,71800.0
2011-09-19 14:10:00,16.6,16.68,16.59,16.66,72400.0,11.1269,11.1805,11.1202,11.1671,72400.0
2011-09-19 14:15:00,16.66,16.73,16.65,16.72,65600.0,11.1671,11.2141,11.1604,11.2074,65600.0
2011-09-19 14:20:00,16.71,16.73,16.68,16.69,53800.0,11.2006,11.2141,11.1805,11.1872,53800.0
2011-09-19 14:25:00,16.7,16.7,16.67,16.68,36000.0,11.1939,11.1939,11.1738,11.1805,36000.0
2011-09-19 14:30:00,16.68,16.72,16.68,16.72,35000.0,11.1805,11.2074,11.1805,11.2074,35000.0
2011-09-19 14:35:00,16.72,16.75,16.71,16.75,79800.0,11.2074,11.2275,11.2006,11.2275,79800.0
2011-09-19 14:40:00,16.75,16.78,16.72,16.75,59800.0,11.2275,11.2476,11.2074,11.2275,59800.0
2011-09-19 14:45:00,16.75,16.79,16.74,16.79,70000.0,11.2275,11.2543,11.2208,11.2543,70000.0
2011-09-19 14:50:00,16.79,16.83,16.78,16.81,176800.0,11.2543,11.2811,11.2476,11.2677,176800.0
2011-09-19 14:55:00,16.81,16.84,16.8,16.82,90400.0,11.2677,11.2878,11.261,11.2744,90400.0
2011-09-19 15:00:00,16.82,16.83,16.8,16.81,50800.0,11.2744,11.2811,11.261,11.2677,50800.0
2011-09-19 15:05:00,16.81,16.83,16.78,16.82,48000.0,11.2677,11.2811,11.2476,11.2744,48000.0
2011-09-19 15:10:00,16.82,16.85,16.8,16.81,140000.0,11.2744,11.2945,11.261,11.2677,140000.0
2011-09-19 15:15:00,16.82,16.86,16.82,16.82,95200.0,11.2744,11.3012,11.2744,11.2744,95200.0
2011-09-19 15:20:00,16.83,16.88,16.82,16.85,101600.0,11.2811,11.3146,11.2744,11.2945,101600.0
2011-09-19 15:25:00,16.84,16.86,16.8,16.83,99000.0,11.2878,11.3012,11.261,11.2811,99000.0
2011-09-19 15:30:00,16.83,16.93,16.83,16.87,99000.0,11.2811,11.3481,11.2811,11.3079,99000.0
2011-09-19 15:35:00,16.87,16.92,16.82,16.89,119000.0,11.3079,11.3414,11.2744,11.3213,119000.0
2011-09-19 15:40:00,16.9,16.93,16.88,16.93,115800.0,11.328,11.3481,11.3146,11.3481,115800.0
2011-09-19 15:45:00,16.93,16.93,16.8,16.83,110800.0,11.3481,11.3481,11.261,11.2811,110800.0
2011-09-19 15:50:00,16.83,16.86,16.8,16.8,151400.0,11.2811,11.3012,11.261,11.261,151400.0
2011-09-19 15:55:00,16.8,16.83,16.77,16.78,375800.0,11.261,11.2811,11.2409,11.2476,375800.0
2011-09-20 09:30:00,16.79,16.92,16.75,16.82,50800.0,11.2543,11.3414,11.2275,11.2744,50800.0
2011-09-20 09:35:00,16.83,16.86,16.75,16.86,26400.0,11.2811,11.3012,11.2275,11.3012,26400.0
2011-09-20 09:40:00,16.84,16.96,16.84,16.96,19600.0,11.2878,11.3682,11.2878,11.3682,19600.0
2011-09-20 09:45:00,16.93,16.96,16.87,16.96,13800.0,11.3481,11.3682,11.3079,11.3682,13800.0
2011-09-20 09:50:00,16.93,16.99,16.93,16.98,40400.0,11.3481,11.3883,11.3481,11.3816,40400.0
2011-09-20 09:55:00,16.98,17.0,16.93,16.94,76600.0,11.3816,11.395,11.3481,11.3548,76600.0
2011-09-20 10:00:00,16.94,16.96,16.91,16.93,55000.0,11.3548,11.3682,11.3347,11.3481,55000.0
2011-09-20 10:05:00,16.93,16.97,16.93,16.95,48200.0,11.3481,11.3749,11.3481,11.3615,48200.0
2011-09-20 10:10:00,16.95,16.97,16.9,16.96,33600.0,11.3615,11.3749,11.328,11.3682,33600.0
2011-09-20 10:15:00,16.96,16.97,16.93,16.96,62400.0,11.3682,11.3749,11.3481,11.3682,62400.0
2011-09-20 10:20:00,16.97,16.99,16.95,16.97,65800.0,11.3749,11.3883,11.3615,11.3749,65800.0
2011-09-20 10:25:00,16.97,16.98,16.95,16.97,35800.0,11.3749,11.3816,11.3615,11.3749,35800.0
2011-09-20 10:30:00,16.97,16.97,16.95,16.97,26200.0,11.3749,11.3749,11.3615,11.3749,26200.0
2011-09-20 10:35:00,16.96,17.07,16.96,17.06,43200.0,11.3682,11.442,11.3682,11.4353,43200.0
2011-09-20 10:40:00,17.06,17.11,17.01,17.02,52200.0,11.4353,11.4688,11.4017,11.4084,52200.0
2011-09-20 10:45:00,17.02,17.02,16.97,16.99,49000.0,11.4084,11.4084,11.3749,11.3883,49000.0
2011-09-20 10:50:00,17.0,17.03,16.97,17.0,60800.0,11.395,11.4151,11.3749,11.395,60800.0
2011-09-20 10:55:00,17.0,17.0,16.95,16.97,33600.0,11.395,11.395,11.3615,11.3749,33600.0
2011-09-20 11:00:00,16.98,17.03,16.98,17.01,68200.0,11.3816,11.4151,11.3816,11.4017,68200.0
2011-09-20 11:05:00,17.01,17.04,17.0,17.03,28600.0,11.4017,11.4218,11.395,11.4151,28600.0
2011-09-20 11:10:00,17.03,17.04,17.0,17.04,47800.0,11.4151,11.4218,11.395,11.4218,47800.0
2011-09-20 11:15:00,17.04,17.08,17.03,17.06,137200.0,11.4218,11.4487,11.4151,11.4353,137200.0
2011-09-20 11:20:00,17.06,17.08,17.02,17.02,112200.0,11.4353,11.4487,11.4084,11.4084,112200.0
2011-09-20 11:25:00,17.02,17.05,17.0,17.05,25600.0,11.4084,11.4285,11.395,11.4285,25600.0
2011-09-20 11:30:00,17.05,17.07,17.0,17.04,23400.0,11.4285,11.442,11.395,11.4218,23400.0
2011-09-20 11:35:00,17.04,17.07,17.02,17.03,22000.0,11.4218,11.442,11.4084,11.4151,22000.0
2011-09-20 11:40:00,17.03,17.03,17.0,17.0,34000.0,11.4151,11.4151,11.395,11.395,34000.0
2011-09-20 11:45:00,17.01,17.07,17.0,17.06,26800.0,11.4017,11.442,11.395,11.4353,26800.0
2011-09-20 11:50:00,17.06,17.07,17.04,17.06,12200.0,11.4353,11.442,11.4218,11.4353,12200.0
2011-09-20 11:55:00,17.06,17.1,17.05,17.08,22800.0,11.4353,11.4621,11.4285,11.4487,22800.0
2011-09-20 12:00:00,17.06,17.07,17.03,17.05,16400.0,11.4353,11.442,11.4151,11.4285,16400.0
2011-09-20 12:05:00,17.05,17.06,17.0,17.02,18600.0,11.4285,11.4353,11.395,11.4084,18600.0
2011-09-20 12:10:00,17.03,17.03,17.02,17.03,34800.0,11.4151,11.4151,11.4084,11.4151,34800.0
2011-09-20 12:15:00,17.03,17.03,17.01,17.03,32600.0,11.4151,11.4151,11.4017,11.4151,32600.0
2011-09-20 12:20:00,17.03,17.04,17.03,17.03,9000.0,11.4151,11.4218,11.4151,11.4151,9000.0
2011-09-20 12:25:00,17.03,17.03,17.02,17.02,18600.0,11.4151,11.4151,11.4084,11.4084,18600.0
2011-09-20 12:30:00,17.02,17.02,17.0,17.0,8600.0,11.4084,11.4084,11.395,11.395,8600.0
2011-09-20 12:35:00,17.0,17.0,16.92,16.92,14200.0,11.395,11.395,11.3414,11.3414,14200.0
2011-09-20 12:40:00,16.92,16.92,16.89,16.9,11400.0,11.3414,11.3414,11.3213,11.328,11400.0
2011-09-20 12:45:00,16.89,16.92,16.89,16.9,7600.0,11.3213,11.3414,11.3213,11.328,7600.0
2011-09-20 12:50:00,16.89,16.9,16.86,16.9,22400.0,11.3213,11.328,11.3012,11.328,22400.0
2011-09-20 12:55:00,16.89,16.92,16.85,16.85,30200.0,11.3213,11.3414,11.2945,11.2945,30200.0
2011-09-20 13:00:00,16.88,16.9,16.86,16.9,15600.0,11.3146,11.328,11.3012,11.328,15600.0
2011-09-20 13:05:00,16.9,16.9,16.88,16.9,3200.0,11.328,11.328,11.3146,11.328,3200.0
2011-09-20 13:10:00,16.9,16.93,16.89,16.93,33600.0,11.328,11.3481,11.3213,11.3481,33600.0
2011-09-20 13:15:00,16.93,16.93,16.9,16.92,60800.0,11.3481,11.3481,11.328,11.3414,60800.0
2011-09-20 13:20:00,16.92,16.94,16.92,16.93,31000.0,11.3414,11.3548,11.3414,11.3481,31000.0
2011-09-20 13:25:00,16.93,16.98,16.93,16.97,54200.0,11.3481,11.3816,11.3481,11.3749,54200.0
2011-09-20 13:30:00,16.97,16.98,16.97,16.98,30800.0,11.3749,11.3816,11.3749,11.3816,30800.0
2011-09-20 13:35:00,16.98,17.03,16.98,17.0,48600.0,11.3816,11.4151,11.3816,11.395,48600.0
2011-09-20 13:40:00,17.0,17.0,16.99,17.0,31800.0,11.395,11.395,11.3883,11.395,31800.0
2011-09-20 13:45:00,16.98,17.0,16.97,16.98,20000.0,11.3816,11.395,11.3749,11.3816,20000.0
2011-09-20 13:50:00,16.99,17.01,16.98,17.0,27600.0,11.3883,11.4017,11.3816,11.395,27600.0
2011-09-20 13:55:00,17.0,17.04,17.0,17.02,21600.0,11.395,11.4218,11.395,11.4084,21600.0
2011-09-20 14:00:00,17.02,17.04,16.97,16.97,15400.0,11.4084,11.4218,11.3749,11.3749,15400.0
2011-09-20 14:05:00,16.97,17.05,16.95,17.05,28800.0,11.3749,11.4285,11.3615,11.4285,28800.0
2011-09-20 14:10:00,17.05,17.09,17.05,17.07,46800.0,11.4285,11.4554,11.4285,11.442,46800.0
2011-09-20 14:15:00,17.07,17.1,17.07,17.09,32000.0,11.442,11.4621,11.442,11.4554,32000.0
2011-09-20 14:20:00,17.09,17.1,17.04,17.05,33400.0,11.4554,11.4621,11.4218,11.4285,33400.0
2011-09-20 14:25:00,17.06,17.11,17.06,17.1,36400.0,11.4353,11.4688,11.4353,11.4621,36400.0
2011-09-20 14:30:00,17.11,17.11,17.05,17.05,42200.0,11.4688,11.4688,11.4285,11.4285,42200.0
2011-09-20 14:35:00,17.05,17.07,17.03,17.05,65600.0,11.4285,11.442,11.4151,11.4285,65600.0
2011-09-20 14:40:00,17.05,17.06,17.0,17.01,109600.0,11.4285,11.4353,11.395,11.4017,109600.0
2011-09-20 14:45:00,17.0,17.02,16.97,17.0,112600.0,11.395,11.4084,11.3749,11.395,112600.0
2011-09-20 14:50:00,17.0,17.0,16.93,16.95,35600.0,11.395,11.395,11.3481,11.3615,35600.0
2011-09-20 14:55:00,16.95,16.99,16.93,16.99,31800.0,11.3615,11.3883,11.3481,11.3883,31800.0
2011-09-20 15:00:00,16.99,17.0,16.97,17.0,124000.0,11.3883,11.395,11.3749,11.395,124000.0
2011-09-20 15:05:00,17.0,17.0,16.96,16.98,100600.0,11.395,11.395,11.3682,11.3816,100600.0
2011-09-20 15:10:00,16.98,17.0,16.97,16.98,65200.0,11.3816,11.395,11.3749,11.3816,65200.0
2011-09-20 15:15:00,16.98,16.99,16.94,16.96,56200.0,11.3816,11.3883,11.3548,11.3682,56200.0
2011-09-20 15:20:00,16.96,16.96,16.9,16.93,72200.0,11.3682,11.3682,11.328,11.3481,72200.0
2011-09-20 15:25:00,16.93,16.95,16.92,16.95,32400.0,11.3481,11.3615,11.3414,11.3615,32400.0
2011-09-20 15:30:00,16.95,16.95,16.9,16.9,48200.0,11.3615,11.3615,11.328,11.328,48200.0
2011-09-20 15:35:00,16.89,16.93,16.89,16.92,43200.0,11.3213,11.3481,11.3213,11.3414,43200.0
2011-09-20 15:40:00,16.92,16.95,16.89,16.9,67000.0,11.3414,11.3615,11.3213,11.328,67000.0
2011-09-20 15:45:00,16.9,16.9,16.86,16.88,53200.0,11.328,11.328,11.3012,11.3146,53200.0
2011-09-20 15:50:00,16.88,16.9,16.84,16.88,89400.0,11.3146,11.328,11.2878,11.3146,89400.0
2011-09-20 15:55:00,16.88,16.89,16.84,16.85,232600.0,11.3146,11.3213,11.2878,11.2945,232600.0
2011-09-21 09:30:00,16.68,17.05,16.55,17.0,216000.0,11.1805,11.4285,11.0934,11.395,216000.0
2011-09-21 09:35:00,17.0,17.19,17.0,17.19,45000.0,11.395,11.5224,11.395,11.5224,45000.0
2011-09-21 09:40:00,17.19,17.2,17.11,17.13,30600.0,11.5224,11.5291,11.4688,11.4822,30600.0
2011-09-21 09:45:00,17.14,17.2,17.14,17.18,43800.0,11.4889,11.5291,11.4889,11.5157,43800.0
2011-09-21 09:50:00,17.18,17.23,17.17,17.2,73600.0,11.5157,11.5492,11.509,11.5291,73600.0
2011-09-21 09:55:00,17.21,17.22,17.13,17.18,24800.0,11.5358,11.5425,11.4822,11.5157,24800.0
2011-09-21 10:00:00,17.18,17.2,17.15,17.17,53800.0,11.5157,11.5291,11.4956,11.509,53800.0
2011-09-21 10:05:00,17.18,17.18,17.13,17.15,110400.0,11.5157,11.5157,11.4822,11.4956,110400.0
2011-09-21 10:10:00,17.15,17.16,17.08,17.11,92600.0,11.4956,11.5023,11.4487,11.4688,92600.0
2011-09-21 10:15:00,17.1,17.1,16.93,16.93,43200.0,11.4621,11.4621,11.3481,11.3481,43200.0
2011-09-21 10:20:00,16.96,17.0,16.92,16.99,21600.0,11.3682,11.395,11.3414,11.3883,21600.0
2011-09-21 10:25:00,17.0,17.02,16.95,16.95,20200.0,11.395,11.4084,11.3615,11.3615,20200.0
2011-09-21 10:30:00,16.96,16.97,16.86,16.86,17400.0,11.3682,11.3749,11.3012,11.3012,17400.0
2011-09-21 10:35:00,16.86,16.87,16.74,16.75,18000.0,11.3012,11.3079,11.2208,11.2275,18000.0
2011-09-21 10:40:00,16.75,16.81,16.75,16.79,32400.0,11.2275,11.2677,11.2275,11.2543,32400.0
2011-09-21 10:45:00,16.78,16.79,16.64,16.64,57200.0,11.2476,11.2543,11.1537,11.1537,57200.0
2011-09-21 10:50:00,16.63,16.65,16.59,16.59,41400.0,11.147,11.1604,11.1202,11.1202,41400.0
2011-09-21 10:55:00,16.59,16.71,16.58,16.71,27000.0,11.1202,11.2006,11.1135,11.2006,27000.0
2011-09-21 11:00:00,16.7,16.81,16.7,16.78,110800.0,11.1939,11.2677,11.1939,11.2476,110800.0
2011-09-21 11:05:00,16.79,16.79,16.74,16.75,36000.0,11.2543,11.2543,11.2208,11.2275,36000.0
2011-09-21 11:10:00,16.75,16.83,16.74,16.81,14600.0,11.2275,11.2811,11.2208,11.2677,14600.0
2011-09-21 11:15:00,16.81,16.81,16.77,16.77,5200.0,11.2677,11.2677,11.2409,11.2409,5200.0
2011-09-21 11:20:00,16.78,16.79,16.7,16.74,8800.0,11.2476,11.2543,11.1939,11.2208,8800.0
2011-09-21 11:25:00,16.72,16.84,16.72,16.82,19600.0,11.2074,11.2878,11.2074,11.2744,19600.0
2011-09-21 11:30:00,16.82,16.91,16.82,16.82,44800.0,11.2744,11.3347,11.2744,11.2744,44800.0
2011-09-21 11:35:00,16.82,16.88,16.82,16.84,28800.0,11.2744,11.3146,11.2744,11.2878,28800.0
2011-09-21 11:40:00,16.83,16.83,16.78,16.8,29000.0,11.2811,11.2811,11.2476,11.261,29000.0
2011-09-21 11:45:00,16.8,16.84,16.78,16.84,21400.0,11.261,11.2878,11.2476,11.2878,21400.0
2011-09-21 11:50:00,16.82,16.82,16.79,16.8,8400.0,11.2744,11.2744,11.2543,11.261,8400.0
2011-09-21 11:55:00,16.81,16.81,16.75,16.76,11400.0,11.2677,11.2677,11.2275,11.2342,11400.0
2011-09-21 12:00:00,16.77,16.79,16.74,16.74,17200.0,11.2409,11.2543,11.2208,11.2208,17200.0
2011-09-21 12:05:00,16.74,16.74,16.66,16.66,26200.0,11.2208,11.2208,11.1671,11.1671,26200.0
2011-09-21 12:10:00,16.67,16.68,16.64,16.68,11000.0,11.1738,11.1805,11.1537,11.1805,11000.0
2011-09-21 12:15:00,16.67,16.67,16.64,16.64,11000.0,11.1738,11.1738,11.1537,11.1537,11000.0
2011-09-21 12:20:00,16.65,16.67,16.63,16.64,7200.0,11.1604,11.1738,11.147,11.1537,7200.0
2011-09-21 12:25:00,16.64,16.64,16.55,16.58,62400.0,11.1537,11.1537,11.0934,11.1135,62400.0
2011-09-21 12:30:00,16.57,16.62,16.57,16.6,16000.0,11.1068,11.1403,11.1068,11.1269,16000.0
2011-09-21 12:35:00,16.61,16.64,16.57,16.61,19400.0,11.1336,11.1537,11.1068,11.1336,19400.0
2011-09-21 12:40:00,16.61,16.66,16.61,16.61,12800.0,11.1336,11.1671,11.1336,11.1336,12800.0
2011-09-21 12:45:00,16.6,16.61,16.55,16.56,18600.0,11.1269,11.1336,11.0934,11.1001,18600.0
2011-09-21 12:50:00,16.56,16.58,16.55,16.58,18600.0,11.1001,11.1135,11.0934,11.1135,18600.0
2011-09-21 12:55:00,16.59,16.59,16.57,16.58,6200.0,11.1202,11.1202,11.1068,11.1135,6200.0
2011-09-21 13:00:00,16.59,16.63,16.58,16.6,7400.0,11.1202,11.147,11.1135,11.1269,7400.0
2011-09-21 13:05:00,16.61,16.65,16.59,16.61,7800.0,11.1336,11.1604,11.1202,11.1336,7800.0
2011-09-21 13:10:00,16.63,16.67,16.63,16.67,7000.0,11.147,11.1738,11.147,11.1738,7000.0
2011-09-21 13:15:00,16.65,16.66,16.59,16.6,15000.0,11.1604,11.1671,11.1202,11.1269,15000.0
2011-09-21 13:20:00,16.59,16.63,16.59,16.63,16200.0,11.1202,11.147,11.1202,11.147,16200.0
2011-09-21 13:25:00,16.61,16.63,16.61,16.63,14200.0,11.1336,11.147,11.1336,11.147,14200.0
2011-09-21 13:30:00,16.63,16.66,16.63,16.65,9000.0,11.147,11.1671,11.147,11.1604,9000.0
2011-09-21 13:35:00,16.66,16.68,16.65,16.67,4400.0,11.1671,11.1805,11.1604,11.1738,4400.0
2011-09-21 13:40:00,16.66,16.68,16.65,16.66,84600.0,11.1671,11.1805,11.1604,11.1671,84600.0
2011-09-21 13:45:00,16.65,16.66,16.64,16.64,7400.0,11.1604,11.1671,11.1537,11.1537,7400.0
2011-09-21 13:50:00,16.66,16.66,16.62,16.62,25200.0,11.1671,11.1671,11.1403,11.1403,25200.0
2011-09-21 13:55:00,16.61,16.63,16.61,16.61,4800.0,11.1336,11.147,11.1336,11.1336,4800.0
2011-09-21 14:00:00,16.61,16.61,16.56,16.6,30200.0,11.1336,11.1336,11.1001,11.1269,30200.0
2011-09-21 14:05:00,16.58,16.63,16.58,16.6,28200.0,11.1135,11.147,11.1135,11.1269,28200.0
2011-09-21 14:10:00,16.61,16.66,16.6,16.66,8800.0,11.1336,11.1671,11.1269,11.1671,8800.0
2011-09-21 14:15:00,16.66,16.66,16.63,16.63,6800.0,11.1671,11.1671,11.147,11.147,6800.0
2011-09-21 14:20:00,16.64,16.7,16.53,16.61,41600.0,11.1537,11.1939,11.08,11.1336,41600.0
2011-09-21 14:25:00,16.6,16.6,16.5,16.59,43800.0,11.1269,11.1269,11.0599,11.1202,43800.0
2011-09-21 14:30:00,16.57,16.61,16.54,16.56,24400.0,11.1068,11.1336,11.0867,11.1001,24400.0
2011-09-21 14:35:00,16.54,16.58,16.45,16.5,130200.0,11.0867,11.1135,11.0264,11.0599,130200.0
2011-09-21 14:40:00,16.49,16.55,16.45,16.53,43800.0,11.0532,11.0934,11.0264,11.08,43800.0
2011-09-21 14:45:00,16.5,16.58,16.48,16.58,36400.0,11.0599,11.1135,11.0465,11.1135,36400.0
2011-09-21 14:50:00,16.59,16.59,16.54,16.56,25400.0,11.1202,11.1202,11.0867,11.1001,25400.0
2011-09-21 14:55:00,16.56,16.63,16.55,16.6,53800.0,11.1001,11.147,11.0934,11.1269,53800.0
2011-09-21 15:00:00,16.6,16.65,16.57,16.64,53600.0,11.1269,11.1604,11.1068,11.1537,53600.0
2011-09-21 15:05:00,16.66,16.76,16.64,16.75,97200.0,11.1671,11.2342,11.1537,11.2275,97200.0
2011-09-21 15:10:00,16.74,16.78,16.72,16.75,33000.0,11.2208,11.2476,11.2074,11.2275,33000.0
2011-09-21 15:15:00,16.75,16.75,16.71,16.75,28400.0,11.2275,11.2275,11.2006,11.2275,28400.0
2011-09-21 15:20:00,16.75,16.77,16.69,16.73,56400.0,11.2275,11.2409,11.1872,11.2141,56400.0
2011-09-21 15:25:00,16.71,16.72,16.59,16.6,26600.0,11.2006,11.2074,11.1202,11.1269,26600.0
2011-09-21 15:30:00,16.59,16.64,16.49,16.49,52200.0,11.1202,11.1537,11.0532,11.0532,52200.0
2011-09-21 15:35:00,16.49,16.52,16.35,16.39,77600.0,11.0532,11.0733,10.9593,10.9862,77600.0
2011-09-21 15:40:00,16.38,16.38,16.29,16.32,83600.0,10.9794,10.9794,10.9191,10.9392,83600.0
2011-09-21 15:45:00,16.32,16.41,16.25,16.36,81200.0,10.9392,10.9996,10.8923,10.966,81200.0
2011-09-21 15:50:00,16.34,16.35,16.26,16.32,137200.0,10.9526,10.9593,10.899,10.9392,137200.0
2011-09-21 15:55:00,16.3,16.31,16.17,16.17,555600.0,10.9258,10.9325,10.8387,10.8387,555600.0
2011-09-22 09:30:00,15.58,15.58,15.38,15.54,161600.0,10.4432,10.4432,10.3092,10.4164,161600.0
2011-09-22 09:35:00,15.53,15.69,15.47,15.66,86600.0,10.4097,10.5169,10.3695,10.4968,86600.0
2011-09-22 09:40:00,15.66,15.68,15.62,15.63,85600.0,10.4968,10.5102,10.47,10.4767,85600.0
2011-09-22 09:45:00,15.63,15.68,15.51,15.53,178000.0,10.4767,10.5102,10.3963,10.4097,178000.0
2011-09-22 09:50:00,15.52,15.57,15.46,15.56,83600.0,10.403,10.4365,10.3628,10.4298,83600.0
2011-09-22 09:55:00,15.56,15.57,15.45,15.46,88200.0,10.4298,10.4365,10.3561,10.3628,88200.0
2011-09-22 10:00:00,15.5,15.51,15.42,15.51,72000.0,10.3896,10.3963,10.336,10.3963,72000.0
2011-09-22 10:05:00,15.51,15.63,15.49,15.63,89400.0,10.3963,10.4767,10.3829,10.4767,89400.0
2011-09-22 10:10:00,15.64,15.7,15.61,15.67,74000.0,10.4834,10.5236,10.4633,10.5035,74000.0
2011-09-22 10:15:00,15.66,15.67,15.56,15.56,90200.0,10.4968,10.5035,10.4298,10.4298,90200.0
2011-09-22 10:20:00,15.57,15.65,15.56,15.56,92600.0,10.4365,10.4901,10.4298,10.4298,92600.0
2011-09-22 10:25:00,15.57,15.57,15.45,15.47,76400.0,10.4365,10.4365,10.3561,10.3695,76400.0
2011-09-22 10:30:00,15.47,15.47,15.38,15.47,110600.0,10.3695,10.3695,10.3092,10.3695,110600.0
2011-09-22 10:35:00,15.47,15.47,15.4,15.4,87000.0,10.3695,10.3695,10.3226,10.3226,87000.0
2011-09-22 10:40:00,15.4,15.41,15.37,15.38,78200.0,10.3226,10.3293,10.3025,10.3092,78200.0
2011-09-22 10:45:00,15.39,15.56,15.38,15.55,90800.0,10.3159,10.4298,10.3092,10.4231,90800.0
2011-09-22 10:50:00,15.54,15.63,15.5,15.5,86400.0,10.4164,10.4767,10.3896,10.3896,86400.0
2011-09-22 10:55:00,15.51,15.52,15.42,15.43,51000.0,10.3963,10.403,10.336,10.3427,51000.0
2011-09-22 11:00:00,15.43,15.44,15.4,15.4,60200.0,10.3427,10.3494,10.3226,10.3226,60200.0
2011-09-22 11:05:00,15.4,15.4,15.28,15.28,132400.0,10.3226,10.3226,10.2421,10.2421,132400.0
2011-09-22 11:10:00,15.28,15.29,14.96,15.11,382200.0,10.2421,10.2488,10.0276,10.1282,382200.0
2011-09-22 11:15:00,15.1,15.17,14.97,15.16,123000.0,10.1215,10.1684,10.0343,10.1617,123000.0
2011-09-22 11:20:00,15.17,15.17,15.03,15.1,97200.0,10.1684,10.1684,10.0745,10.1215,97200.0
2011-09-22 11:25:00,15.1,15.1,15.0,15.04,113000.0,10.1215,10.1215,10.0544,10.0813,113000.0
2011-09-22 11:30:00,15.04,15.11,15.04,15.05,75400.0,10.0813,10.1282,10.0813,10.088,75400.0
2011-09-22 11:35:00,15.05,15.06,15.0,15.01,88200.0,10.088,10.0947,10.0544,10.0611,88200.0
2011-09-22 11:40:00,15.01,15.01,14.91,14.91,140400.0,10.0611,10.0611,9.9941,9.9941,140400.0
2011-09-22 11:45:00,14.92,14.97,14.9,14.94,132600.0,10.0008,10.0343,9.9874,10.0142,132600.0
2011-09-22 11:50:00,14.95,15.1,14.94,15.09,97000.0,10.0209,10.1215,10.0142,10.1148,97000.0
2011-09-22 11:55:00,15.09,15.12,15.04,15.04,57400.0,10.1148,10.1349,10.0813,10.0813,57400.0
2011-09-22 12:00:00,15.02,15.06,14.94,14.94,25000.0,10.0678,10.0947,10.0142,10.0142,25000.0
2011-09-22 12:05:00,14.94,15.02,14.91,14.95,87800.0,10.0142,10.0678,9.9941,10.0209,87800.0
2011-09-22 12:10:00,14.96,15.04,14.95,15.03,45600.0,10.0276,10.0813,10.0209,10.0745,45600.0
2011-09-22 12:15:00,15.03,15.05,15.01,15.02,43400.0,10.0745,10.088,10.0611,10.0678,43400.0
2011-09-22 12:20:00,15.02,15.02,14.94,14.97,39200.0,10.0678,10.0678,10.0142,10.0343,39200.0
2011-09-22 12:25:00,14.97,15.02,14.95,14.99,25800.0,10.0343,10.0678,10.0209,10.0477,25800.0
2011-09-22 12:30:00,14.99,14.99,14.97,14.98,6400.0,10.0477,10.0477,10.0343,10.041,6400.0
2011-09-22 12:35:00,14.99,15.09,14.99,15.08,74600.0,10.0477,10.1148,10.0477,10.1081,74600.0
2011-09-22 12:40:00,15.08,15.12,15.08,15.11,37400.0,10.1081,10.1349,10.1081,10.1282,37400.0
2011-09-22 12:45:00,15.11,15.14,15.09,15.13,40000.0,10.1282,10.1483,10.1148,10.1416,40000.0
2011-09-22 12:50:00,15.15,15.15,15.08,15.09,24600.0,10.155,10.155,10.1081,10.1148,24600.0
2011-09-22 12:55:00,15.08,15.11,15.06,15.11,38400.0,10.1081,10.1282,10.0947,10.1282,38400.0
2011-09-22 13:00:00,15.12,15.12,15.09,15.1,23400.0,10.1349,10.1349,10.1148,10.1215,23400.0
2011-09-22 13:05:00,15.1,15.12,15.06,15.06,50200.0,10.1215,10.1349,10.0947,10.0947,50200.0
2011-09-22 13:10:00,15.05,15.09,15.05,15.08,33000.0,10.088,10.1148,10.088,10.1081,33000.0
2011-09-22 13:15:00,15.08,15.08,15.06,15.08,25600.0,10.1081,10.1081,10.0947,10.1081,25600.0
2011-09-22 13:20:00,15.06,15.08,15.05,15.06,79600.0,10.0947,10.1081,10.088,10.0947,79600.0
2011-09-22 13:25:00,15.06,15.06,15.03,15.03,63600.0,10.0947,10.0947,10.0745,10.0745,63600.0
2011-09-22 13:30:00,15.04,15.04,14.97,14.97,70400.0,10.0813,10.0813,10.0343,10.0343,70400.0
2011-09-22 13:35:00,14.97,14.98,14.94,14.95,58800.0,10.0343,10.041,10.0142,10.0209,58800.0
2011-09-22 13:40:00,14.95,15.01,14.95,14.97,46000.0,10.0209,10.0611,10.0209,10.0343,46000.0
2011-09-22 13:45:00,14.97,14.97,14.95,14.95,54400.0,10.0343,10.0343,10.0209,10.0209,54400.0
2011-09-22 13:50:00,14.95,14.96,14.81,14.81,109600.0,10.0209,10.0276,9.9271,9.9271,109600.0
2011-09-22 13:55:00,14.81,14.85,14.72,14.72,113200.0,9.9271,9.9539,9.8668,9.8668,113200.0
2011-09-22 14:00:00,14.72,14.77,14.69,14.73,91400.0,9.8668,9.9003,9.8466,9.8735,91400.0
2011-09-22 14:05:00,14.74,14.83,14.73,14.8,56800.0,9.8802,9.9405,9.8735,9.9204,56800.0
2011-09-22 14:10:00,14.8,14.85,14.79,14.85,39600.0,9.9204,9.9539,9.9137,9.9539,39600.0
2011-09-22 14:15:00,14.85,14.88,14.83,14.88,116400.0,9.9539,9.974,9.9405,9.974,116400.0
2011-09-22 14:20:00,14.88,15.03,14.86,14.97,160200.0,9.974,10.0745,9.9606,10.0343,160200.0
2011-09-22 14:25:00,14.96,14.98,14.86,14.9,99600.0,10.0276,10.041,9.9606,9.9874,99600.0
2011-09-22 14:30:00,14.92,14.92,14.83,14.84,97400.0,10.0008,10.0008,9.9405,9.9472,97400.0
2011-09-22 14:35:00,14.85,14.87,14.77,14.78,173800.0,9.9539,9.9673,9.9003,9.907,173800.0
2011-09-22 14:40:00,14.78,14.85,14.76,14.79,131600.0,9.907,9.9539,9.8936,9.9137,131600.0
2011-09-22 14:45:00,14.79,14.81,14.76,14.78,64800.0,9.9137,9.9271,9.8936,9.907,64800.0
2011-09-22 14:50:00,14.79,14.8,14.76,14.76,72200.0,9.9137,9.9204,9.8936,9.8936,72200.0
2011-09-22 14:55:00,14.76,14.77,14.7,14.72,80400.0,9.8936,9.9003,9.8534,9.8668,80400.0
2011-09-22 15:00:00,14.72,14.73,14.54,14.55,147200.0,9.8668,9.8735,9.7461,9.7528,147200.0
2011-09-22 15:05:00,14.55,14.59,14.53,14.55,781600.0,9.7528,9.7796,9.7394,9.7528,781600.0
2011-09-22 15:10:00,14.56,14.65,14.55,14.55,793600.0,9.7595,9.8198,9.7528,9.7528,793600.0
2011-09-22 15:15:00,14.55,14.58,14.55,14.56,348400.0,9.7528,9.7729,9.7528,9.7595,348400.0
2011-09-22 15:20:00,14.56,14.56,14.47,14.5,322800.0,9.7595,9.7595,9.6992,9.7193,322800.0
2011-09-22 15:25:00,14.51,14.51,14.44,14.47,195600.0,9.726,9.726,9.6791,9.6992,195600.0
2011-09-22 15:30:00,14.47,14.52,14.45,14.47,213000.0,9.6992,9.7327,9.6858,9.6992,213000.0
2011-09-22 15:35:00,14.47,14.5,14.44,14.47,171800.0,9.6992,9.7193,9.6791,9.6992,171800.0
2011-09-22 15:40:00,14.47,14.49,14.42,14.48,203800.0,9.6992,9.7126,9.6657,9.7059,203800.0
2011-09-22 15:45:00,14.48,14.63,14.47,14.63,239200.0,9.7059,9.8064,9.6992,9.8064,239200.0
2011-09-22 15:50:00,14.63,14.76,14.56,14.76,490800.0,9.8064,9.8936,9.7595,9.8936,490800.0
2011-09-22 15:55:00,14.75,14.87,14.71,14.75,728800.0,9.8869,9.9673,9.8601,9.8869,728800.0
2011-09-23 09:30:00,14.59,14.72,14.53,14.59,144600.0,9.7796,9.8668,9.7394,9.7796,144600.0
2011-09-23 09:35:00,14.58,14.67,14.56,14.6,94000.0,9.7729,9.8332,9.7595,9.7863,94000.0
2011-09-23 09:40:00,14.59,14.74,14.59,14.68,71800.0,9.7796,9.8802,9.7796,9.8399,71800.0
2011-09-23 09:45:00,14.71,14.75,14.63,14.65,99000.0,9.8601,9.8869,9.8064,9.8198,99000.0
2011-09-23 09:50:00,14.65,14.81,14.63,14.78,150000.0,9.8198,9.9271,9.8064,9.907,150000.0
2011-09-23 09:55:00,14.8,14.83,14.77,14.78,66800.0,9.9204,9.9405,9.9003,9.907,66800.0
2011-09-23 10:00:00,14.78,14.79,14.7,14.7,95400.0,9.907,9.9137,9.8534,9.8534,95400.0
2011-09-23 10:05:00,14.69,14.72,14.68,14.72,55600.0,9.8466,9.8668,9.8399,9.8668,55600.0
2011-09-23 10:10:00,14.71,14.75,14.68,14.74,77600.0,9.8601,9.8869,9.8399,9.8802,77600.0
2011-09-23 10:15:00,14.75,14.78,14.69,14.69,75000.0,9.8869,9.907,9.8466,9.8466,75000.0
2011-09-23 10:20:00,14.69,14.76,14.68,14.76,62400.0,9.8466,9.8936,9.8399,9.8936,62400.0
2011-09-23 10:25:00,14.76,14.76,14.74,14.74,73200.0,9.8936,9.8936,9.8802,9.8802,73200.0
2011-09-23 10:30:00,14.74,14.77,14.74,14.74,209800.0,9.8802,9.9003,9.8802,9.8802,209800.0
2011-09-23 10:35:00,14.74,14.75,14.71,14.74,164800.0,9.8802,9.8869,9.8601,9.8802,164800.0
2011-09-23 10:40:00,14.74,14.79,14.72,14.75,76200.0,9.8802,9.9137,9.8668,9.8869,76200.0
2011-09-23 10:45:00,14.75,14.84,14.75,14.81,113800.0,9.8869,9.9472,9.8869,9.9271,113800.0
2011-09-23 10:50:00,14.83,14.86,14.81,14.82,81400.0,9.9405,9.9606,9.9271,9.9338,81400.0
2011-09-23 10:55:00,14.82,14.83,14.79,14.81,98200.0,9.9338,9.9405,9.9137,9.9271,98200.0
2011-09-23 11:00:00,14.81,14.81,14.79,14.79,53400.0,9.9271,9.9271,9.9137,9.9137,53400.0
2011-09-23 11:05:00,14.79,14.85,14.77,14.84,200400.0,9.9137,9.9539,9.9003,9.9472,200400.0
2011-09-23 11:10:00,14.84,14.86,14.81,14.82,35400.0,9.9472,9.9606,9.9271,9.9338,35400.0
2011-09-23 11:15:00,14.82,14.93,14.81,14.9,48800.0,9.9338,10.0075,9.9271,9.9874,48800.0
2011-09-23 11:20:00,14.9,14.96,14.9,14.96,38400.0,9.9874,10.0276,9.9874,10.0276,38400.0
2011-09-23 11:25:00,14.97,14.97,14.94,14.95,26000.0,10.0343,10.0343,10.0142,10.0209,26000.0
2011-09-23 11:30:00,14.95,14.99,14.95,14.99,34200.0,10.0209,10.0477,10.0209,10.0477,34200.0
2011-09-23 11:35:00,14.99,14.99,14.97,14.98,12000.0,10.0477,10.0477,10.0343,10.041,12000.0
2011-09-23 11:40:00,14.98,15.0,14.97,14.97,34000.0,10.041,10.0544,10.0343,10.0343,34000.0
2011-09-23 11:45:00,14.97,14.99,14.97,14.99,14800.0,10.0343,10.0477,10.0343,10.0477,14800.0
2011-09-23 11:50:00,14.98,14.99,14.97,14.97,27400.0,10.041,10.0477,10.0343,10.0343,27400.0
2011-09-23 11:55:00,14.97,15.0,14.97,14.99,22400.0,10.0343,10.0544,10.0343,10.0477,22400.0
2011-09-23 12:00:00,14.99,14.99,14.99,14.99,22200.0,10.0477,10.0477,10.0477,10.0477,22200.0
2011-09-23 12:05:00,14.99,15.06,14.99,15.06,20200.0,10.0477,10.0947,10.0477,10.0947,20200.0
2011-09-23 12:10:00,15.06,15.08,15.05,15.08,62400.0,10.0947,10.1081,10.088,10.1081,62400.0
2011-09-23 12:15:00,15.08,15.13,15.08,15.13,26200.0,10.1081,10.1416,10.1081,10.1416,26200.0
2011-09-23 12:20:00,15.13,15.15,15.09,15.11,30200.0,10.1416,10.155,10.1148,10.1282,30200.0
2011-09-23 12:25:00,15.11,15.16,15.05,15.06,73400.0,10.1282,10.1617,10.088,10.0947,73400.0
2011-09-23 12:30:00,15.06,15.08,15.05,15.06,8600.0,10.0947,10.1081,10.088,10.0947,8600.0
2011-09-23 12:35:00,15.08,15.08,15.03,15.04,16200.0,10.1081,10.1081,10.0745,10.0813,16200.0
2011-09-23 12:40:00,15.04,15.05,14.99,15.0,50800.0,10.0813,10.088,10.0477,10.0544,50800.0
2011-09-23 12:45:00,15.0,15.03,14.99,15.0,126000.0,10.0544,10.0745,10.0477,10.0544,126000.0
2011-09-23 12:50:00,15.01,15.05,15.01,15.01,48400.0,10.0611,10.088,10.0611,10.0611,48400.0
2011-09-23 12:55:00,15.01,15.04,15.0,15.01,104600.0,10.0611,10.0813,10.0544,10.0611,104600.0
2011-09-23 13:00:00,15.01,15.03,15.0,15.02,211800.0,10.0611,10.0745,10.0544,10.0678,211800.0
2011-09-23 13:05:00,15.02,15.03,14.97,14.98,159800.0,10.0678,10.0745,10.0343,10.041,159800.0
2011-09-23 13:10:00,14.98,15.03,14.97,14.98,32200.0,10.041,10.0745,10.0343,10.041,32200.0
2011-09-23 13:15:00,14.98,15.01,14.97,15.01,65200.0,10.041,10.0611,10.0343,10.0611,65200.0
2011-09-23 13:20:00,15.01,15.03,14.99,15.02,108600.0,10.0611,10.0745,10.0477,10.0678,108600.0
2011-09-23 13:25:00,15.02,15.03,14.99,15.02,155200.0,10.0678,10.0745,10.0477,10.0678,155200.0
2011-09-23 13:30:00,15.01,15.03,14.97,14.99,137000.0,10.0611,10.0745,10.0343,10.0477,137000.0
2011-09-23 13:35:00,14.99,15.0,14.98,14.99,98200.0,10.0477,10.0544,10.041,10.0477,98200.0
2011-09-23 13:40:00,14.99,15.0,14.97,15.0,66200.0,10.0477,10.0544,10.0343,10.0544,66200.0
2011-09-23 13:45:00,15.0,15.01,14.99,15.0,62800.0,10.0544,10.0611,10.0477,10.0544,62800.0
2011-09-23 13:50:00,15.0,15.01,14.99,15.0,29800.0,10.0544,10.0611,10.0477,10.0544,29800.0
2011-09-23 13:55:00,15.0,15.01,14.99,15.0,111200.0,10.0544,10.0611,10.0477,10.0544,111200.0
2011-09-23 14:00:00,14.99,15.01,14.97,15.0,113400.0,10.0477,10.0611,10.0343,10.0544,113400.0
2011-09-23 14:05:00,15.0,15.0,14.97,14.97,90000.0,10.0544,10.0544,10.0343,10.0343,90000.0
2011-09-23 14:10:00,14.97,14.97,14.94,14.94,28400.0,10.0343,10.0343,10.0142,10.0142,28400.0
2011-09-23 14:15:00,14.94,14.95,14.88,14.9,66800.0,10.0142,10.0209,9.974,9.9874,66800.0
2011-09-23 14:20:00,14.9,14.94,14.9,14.92,113000.0,9.9874,10.0142,9.9874,10.0008,113000.0
2011-09-23 14:25:00,14.92,14.93,14.87,14.88,32600.0,10.0008,10.0075,9.9673,9.974,32600.0
2011-09-23 14:30:00,14.88,14.88,14.85,14.86,99200.0,9.974,9.974,9.9539,9.9606,99200.0
2011-09-23 14:35:00,14.87,14.87,14.86,14.86,34800.0,9.9673,9.9673,9.9606,9.9606,34800.0
2011-09-23 14:40:00,14.86,14.88,14.86,14.87,38800.0,9.9606,9.974,9.9606,9.9673,38800.0
2011-09-23 14:45:00,14.86,14.87,14.81,14.81,31200.0,9.9606,9.9673,9.9271,9.9271,31200.0
2011-09-23 14:50:00,14.81,14.81,14.78,14.78,42000.0,9.9271,9.9271,9.907,9.907,42000.0
2011-09-23 14:55:00,14.78,14.78,14.72,14.74,125800.0,9.907,9.907,9.8668,9.8802,125800.0
2011-09-23 15:00:00,14.74,14.78,14.74,14.76,249000.0,9.8802,9.907,9.8802,9.8936,249000.0
2011-09-23 15:05:00,14.76,14.78,14.75,14.78,99200.0,9.8936,9.907,9.8869,9.907,99200.0
2011-09-23 15:10:00,14.78,14.8,14.75,14.8,124200.0,9.907,9.9204,9.8869,9.9204,124200.0
2011-09-23 15:15:00,14.8,14.81,14.74,14.77,66800.0,9.9204,9.9271,9.8802,9.9003,66800.0
2011-09-23 15:20:00,14.77,14.78,14.74,14.74,157000.0,9.9003,9.907,9.8802,9.8802,157000.0
2011-09-23 15:25:00,14.74,14.8,14.74,14.79,54800.0,9.8802,9.9204,9.8802,9.9137,54800.0
2011-09-23 15:30:00,14.79,14.81,14.76,14.76,54000.0,9.9137,9.9271,9.8936,9.8936,54000.0
2011-09-23 15:35:00,14.76,14.8,14.76,14.79,64200.0,9.8936,9.9204,9.8936,9.9137,64200.0
2011-09-23 15:40:00,14.79,14.79,14.74,14.75,72400.0,9.9137,9.9137,9.8802,9.8869,72400.0
2011-09-23 15:45:00,14.74,14.74,14.71,14.72,54800.0,9.8802,9.8802,9.8601,9.8668,54800.0
2011-09-23 15:50:00,14.72,14.75,14.72,14.74,49600.0,9.8668,9.8869,9.8668,9.8802,49600.0
2011-09-23 15:55:00,14.74,14.78,14.74,14.76,302600.0,9.8802,9.907,9.8802,9.8936,302600.0
2011-09-26 09:30:00,14.95,15.18,14.93,14.97,151000.0,10.0209,10.1751,10.0075,10.0343,151000.0
2011-09-26 09:35:00,14.99,15.01,14.96,14.97,234200.0,10.0477,10.0611,10.0276,10.0343,234200.0
2011-09-26 09:40:00,14.96,14.97,14.75,14.83,212200.0,10.0276,10.0343,9.8869,9.9405,212200.0
2011-09-26 09:45:00,14.82,14.9,14.8,14.84,89800.0,9.9338,9.9874,9.9204,9.9472,89800.0
2011-09-26 09:50:00,14.88,14.9,14.85,14.9,180800.0,9.974,9.9874,9.9539,9.9874,180800.0
2011-09-26 09:55:00,14.89,14.91,14.87,14.88,300400.0,9.9807,9.9941,9.9673,9.974,300400.0
2011-09-26 10:00:00,14.88,14.95,14.87,14.94,83800.0,9.974,10.0209,9.9673,10.0142,83800.0
2011-09-26 10:05:00,14.95,14.95,14.88,14.92,104600.0,10.0209,10.0209,9.974,10.0008,104600.0
2011-09-26 10:10:00,14.91,14.92,14.86,14.9,73000.0,9.9941,10.0008,9.9606,9.9874,73000.0
2011-09-26 10:15:00,14.9,14.9,14.85,14.89,79400.0,9.9874,9.9874,9.9539,9.9807,79400.0
2011-09-26 10:20:00,14.89,14.92,14.85,14.85,54600.0,9.9807,10.0008,9.9539,9.9539,54600.0
2011-09-26 10:25:00,14.86,14.9,14.83,14.9,98200.0,9.9606,9.9874,9.9405,9.9874,98200.0
2011-09-26 10:30:00,14.9,14.92,14.81,14.84,55600.0,9.9874,10.0008,9.9271,9.9472,55600.0
2011-09-26 10:35:00,14.82,14.87,14.82,14.84,72400.0,9.9338,9.9673,9.9338,9.9472,72400.0
2011-09-26 10:40:00,14.84,14.9,14.83,14.84,69600.0,9.9472,9.9874,9.9405,9.9472,69600.0
2011-09-26 10:45:00,14.84,14.86,14.81,14.83,71800.0,9.9472,9.9606,9.9271,9.9405,71800.0
2011-09-26 10:50:00,14.83,14.88,14.81,14.85,133800.0,9.9405,9.974,9.9271,9.9539,133800.0
2011-09-26 10:55:00,14.84,14.85,14.77,14.82,46600.0,9.9472,9.9539,9.9003,9.9338,46600.0
2011-09-26 11:00:00,14.83,14.88,14.83,14.88,91000.0,9.9405,9.974,9.9405,9.974,91000.0
2011-09-26 11:05:00,14.88,14.95,14.86,14.94,36800.0,9.974,10.0209,9.9606,10.0142,36800.0
2011-09-26 11:10:00,14.95,14.96,14.94,14.95,94000.0,10.0209,10.0276,10.0142,10.0209,94000.0
2011-09-26 11:15:00,14.95,14.97,14.92,14.97,38000.0,10.0209,10.0343,10.0008,10.0343,38000.0
2011-09-26 11:20:00,14.97,14.97,14.93,14.95,20800.0,10.0343,10.0343,10.0075,10.0209,20800.0
2011-09-26 11:25:00,14.95,14.96,14.92,14.94,31000.0,10.0209,10.0276,10.0008,10.0142,31000.0
2011-09-26 11:30:00,14.95,14.95,14.87,14.88,49400.0,10.0209,10.0209,9.9673,9.974,49400.0
2011-09-26 11:35:00,14.88,14.96,14.86,14.96,66200.0,9.974,10.0276,9.9606,10.0276,66200.0
2011-09-26 11:40:00,14.96,15.04,14.96,15.0,35400.0,10.0276,10.0813,10.0276,10.0544,35400.0
2011-09-26 11:45:00,15.0,15.02,14.96,14.96,25200.0,10.0544,10.0678,10.0276,10.0276,25200.0
2011-09-26 11:50:00,14.97,14.99,14.92,14.96,25600.0,10.0343,10.0477,10.0008,10.0276,25600.0
2011-09-26 11:55:00,14.97,15.01,14.94,14.99,72400.0,10.0343,10.0611,10.0142,10.0477,72400.0
2011-09-26 12:00:00,14.99,15.01,14.93,14.99,85000.0,10.0477,10.0611,10.0075,10.0477,85000.0
2011-09-26 12:05:00,14.99,15.02,14.98,15.0,99000.0,10.0477,10.0678,10.041,10.0544,99000.0
2011-09-26 12:10:00,14.99,15.01,14.99,15.0,48800.0,10.0477,10.0611,10.0477,10.0544,48800.0
2011-09-26 12:15:00,15.0,15.01,14.97,14.99,61000.0,10.0544,10.0611,10.0343,10.0477,61000.0
2011-09-26 12:20:00,14.99,15.06,14.98,15.01,59400.0,10.0477,10.0947,10.041,10.0611,59400.0
2011-09-26 12:25:00,15.0,15.06,15.0,15.06,99400.0,10.0544,10.0947,10.0544,10.0947,99400.0
2011-09-26 12:30:00,15.06,15.08,15.06,15.07,113800.0,10.0947,10.1081,10.0947,10.1014,113800.0
2011-09-26 12:35:00,15.07,15.07,15.06,15.07,53000.0,10.1014,10.1014,10.0947,10.1014,53000.0
2011-09-26 12:40:00,15.07,15.07,15.0,15.05,96200.0,10.1014,10.1014,10.0544,10.088,96200.0
2011-09-26 12:45:00,15.04,15.05,15.01,15.01,51600.0,10.0813,10.088,10.0611,10.0611,51600.0
2011-09-26 12:50:00,15.01,15.05,15.01,15.03,54800.0,10.0611,10.088,10.0611,10.0745,54800.0
2011-09-26 12:55:00,15.04,15.04,14.93,15.0,107000.0,10.0813,10.0813,10.0075,10.0544,107000.0
2011-09-26 13:00:00,15.01,15.01,14.97,14.99,30000.0,10.0611,10.0611,10.0343,10.0477,30000.0
2011-09-26 13:05:00,14.99,15.01,14.98,14.99,20800.0,10.0477,10.0611,10.041,10.0477,20800.0
2011-09-26 13:10:00,14.99,15.01,14.97,14.98,41200.0,10.0477,10.0611,10.0343,10.041,41200.0
2011-09-26 13:15:00,14.99,15.02,14.97,15.01,64800.0,10.0477,10.0678,10.0343,10.0611,64800.0
2011-09-26 13:20:00,15.01,15.04,14.99,14.99,60000.0,10.0611,10.0813,10.0477,10.0477,60000.0
2011-09-26 13:25:00,14.99,15.03,14.97,15.01,41800.0,10.0477,10.0745,10.0343,10.0611,41800.0
2011-09-26 13:30:00,15.01,15.03,14.97,14.97,36000.0,10.0611,10.0745,10.0343,10.0343,36000.0
2011-09-26 13:35:00,14.96,14.99,14.95,14.99,26200.0,10.0276,10.0477,10.0209,10.0477,26200.0
2011-09-26 13:40:00,15.0,15.01,14.97,14.97,30800.0,10.0544,10.0611,10.0343,10.0343,30800.0
2011-09-26 13:45:00,14.98,15.01,14.97,14.97,31600.0,10.041,10.0611,10.0343,10.0343,31600.0
2011-09-26 13:50:00,14.97,14.99,14.96,14.99,41600.0,10.0343,10.0477,10.0276,10.0477,41600.0
2011-09-26 13:55:00,15.0,15.01,14.95,14.96,43200.0,10.0544,10.0611,10.0209,10.0276,43200.0
2011-09-26 14:00:00,14.96,15.07,14.95,15.04,137400.0,10.0276,10.1014,10.0209,10.0813,137400.0
2011-09-26 14:05:00,15.04,15.05,15.0,15.03,76600.0,10.0813,10.088,10.0544,10.0745,76600.0
2011-09-26 14:10:00,15.02,15.04,14.95,14.95,32200.0,10.0678,10.0813,10.0209,10.0209,32200.0
2011-09-26 14:15:00,14.95,14.97,14.93,14.95,28800.0,10.0209,10.0343,10.0075,10.0209,28800.0
2011-09-26 14:20:00,14.96,15.01,14.94,14.97,39800.0,10.0276,10.0611,10.0142,10.0343,39800.0
2011-09-26 14:25:00,14.97,15.0,14.95,14.97,33600.0,10.0343,10.0544,10.0209,10.0343,33600.0
2011-09-26 14:30:00,14.96,15.06,14.9,15.06,73600.0,10.0276,10.0947,9.9874,10.0947,73600.0
2011-09-26 14:35:00,15.05,15.08,15.04,15.04,86600.0,10.088,10.1081,10.0813,10.0813,86600.0
2011-09-26 14:40:00,15.05,15.06,15.04,15.05,72400.0,10.088,10.0947,10.0813,10.088,72400.0
2011-09-26 14:45:00,15.05,15.1,15.05,15.06,24600.0,10.088,10.1215,10.088,10.0947,24600.0
2011-09-26 14:50:00,15.06,15.08,15.06,15.06,28000.0,10.0947,10.1081,10.0947,10.0947,28000.0
2011-09-26 14:55:00,15.07,15.09,14.98,15.02,111400.0,10.1014,10.1148,10.041,10.0678,111400.0
2011-09-26 15:00:00,15.03,15.05,14.97,14.99,165800.0,10.0745,10.088,10.0343,10.0477,165800.0
2011-09-26 15:05:00,14.99,15.0,14.92,14.98,149000.0,10.0477,10.0544,10.0008,10.041,149000.0
2011-09-26 15:10:00,14.99,14.99,14.96,14.98,189000.0,10.0477,10.0477,10.0276,10.041,189000.0
2011-09-26 15:15:00,14.97,15.02,14.94,14.99,383000.0,10.0343,10.0678,10.0142,10.0477,383000.0
2011-09-26 15:20:00,14.98,14.99,14.94,14.96,123000.0,10.041,10.0477,10.0142,10.0276,123000.0
2011-09-26 15:25:00,14.96,14.97,14.94,14.95,194800.0,10.0276,10.0343,10.0142,10.0209,194800.0
2011-09-26 15:30:00,14.95,14.95,14.92,14.92,208400.0,10.0209,10.0209,10.0008,10.0008,208400.0
2011-09-26 15:35:00,14.92,14.98,14.92,14.95,111600.0,10.0008,10.041,10.0008,10.0209,111600.0
2011-09-26 15:40:00,14.95,14.96,14.95,14.96,186000.0,10.0209,10.0276,10.0209,10.0276,186000.0
2011-09-26 15:45:00,14.96,14.99,14.96,14.99,160400.0,10.0276,10.0477,10.0276,10.0477,160400.0
2011-09-26 15:50:00,14.99,15.06,14.99,15.03,130400.0,10.0477,10.0947,10.0477,10.0745,130400.0
2011-09-26 15:55:00,15.03,15.18,15.02,15.06,677200.0,10.0745,10.1751,10.0678,10.0947,677200.0
2011-09-27 09:30:00,15.42,15.66,15.42,15.66,311000.0,10.336,10.4968,10.336,10.4968,311000.0
2011-09-27 09:35:00,15.66,15.75,15.61,15.67,117400.0,10.4968,10.5572,10.4633,10.5035,117400.0
2011-09-27 09:40:00,15.68,15.69,15.6,15.64,90000.0,10.5102,10.5169,10.4566,10.4834,90000.0
2011-09-27 09:45:00,15.62,15.71,15.62,15.71,158200.0,10.47,10.5304,10.47,10.5304,158200.0
2011-09-27 09:50:00,15.71,15.84,15.69,15.83,160200.0,10.5304,10.6175,10.5169,10.6108,160200.0
2011-09-27 09:55:00,15.84,15.91,15.8,15.8,192400.0,10.6175,10.6644,10.5907,10.5907,192400.0
2011-09-27 10:00:00,15.8,15.88,15.72,15.72,166000.0,10.5907,10.6443,10.5371,10.5371,166000.0
2011-09-27 10:05:00,15.72,15.78,15.71,15.72,71600.0,10.5371,10.5773,10.5304,10.5371,71600.0
2011-09-27 10:10:00,15.72,15.74,15.68,15.72,234000.0,10.5371,10.5505,10.5102,10.5371,234000.0
2011-09-27 10:15:00,15.73,15.76,15.67,15.7,187000.0,10.5438,10.5639,10.5035,10.5236,187000.0
2011-09-27 10:20:00,15.71,15.71,15.61,15.64,395400.0,10.5304,10.5304,10.4633,10.4834,395400.0
2011-09-27 10:25:00,15.65,15.7,15.6,15.65,149200.0,10.4901,10.5236,10.4566,10.4901,149200.0
2011-09-27 10:30:00,15.65,15.65,15.56,15.57,140800.0,10.4901,10.4901,10.4298,10.4365,140800.0
2011-09-27 10:35:00,15.57,15.59,15.46,15.51,86800.0,10.4365,10.4499,10.3628,10.3963,86800.0
2011-09-27 10:40:00,15.51,15.53,15.38,15.38,50800.0,10.3963,10.4097,10.3092,10.3092,50800.0
2011-09-27 10:45:00,15.37,15.44,15.31,15.37,39200.0,10.3025,10.3494,10.2622,10.3025,39200.0
2011-09-27 10:50:00,15.38,15.45,15.33,15.34,73200.0,10.3092,10.3561,10.2756,10.2823,73200.0
2011-09-27 10:55:00,15.35,15.43,15.33,15.37,85000.0,10.289,10.3427,10.2756,10.3025,85000.0
2011-09-27 11:00:00,15.36,15.47,15.34,15.47,369800.0,10.2957,10.3695,10.2823,10.3695,369800.0
2011-09-27 11:05:00,15.47,15.5,15.44,15.47,111400.0,10.3695,10.3896,10.3494,10.3695,111400.0
2011-09-27 11:10:00,15.47,15.61,15.47,15.6,430000.0,10.3695,10.4633,10.3695,10.4566,430000.0
2011-09-27 11:15:00,15.61,15.63,15.5,15.5,226600.0,10.4633,10.4767,10.3896,10.3896,226600.0
2011-09-27 11:20:00,15.51,15.53,15.4,15.5,56800.0,10.3963,10.4097,10.3226,10.3896,56800.0
2011-09-27 11:25:00,15.51,15.51,15.47,15.48,47600.0,10.3963,10.3963,10.3695,10.3762,47600.0
2011-09-27 11:30:00,15.46,15.49,15.45,15.49,41000.0,10.3628,10.3829,10.3561,10.3829,41000.0
2011-09-27 11:35:00,15.48,15.52,15.45,15.48,115800.0,10.3762,10.403,10.3561,10.3762,115800.0
2011-09-27 11:40:00,15.47,15.5,15.42,15.43,93400.0,10.3695,10.3896,10.336,10.3427,93400.0
2011-09-27 11:45:00,15.42,15.42,15.34,15.35,116800.0,10.336,10.336,10.2823,10.289,116800.0
2011-09-27 11:50:00,15.35,15.39,15.34,15.38,40200.0,10.289,10.3159,10.2823,10.3092,40200.0
2011-09-27 11:55:00,15.37,15.42,15.36,15.38,31600.0,10.3025,10.336,10.2957,10.3092,31600.0
2011-09-27 12:00:00,15.38,15.42,15.37,15.38,52000.0,10.3092,10.336,10.3025,10.3092,52000.0
2011-09-27 12:05:00,15.37,15.4,15.37,15.4,27600.0,10.3025,10.3226,10.3025,10.3226,27600.0
2011-09-27 12:10:00,15.39,15.43,15.38,15.38,25800.0,10.3159,10.3427,10.3092,10.3092,25800.0
2011-09-27 12:15:00,15.38,15.39,15.34,15.36,21400.0,10.3092,10.3159,10.2823,10.2957,21400.0
2011-09-27 12:20:00,15.36,15.39,15.35,15.37,20800.0,10.2957,10.3159,10.289,10.3025,20800.0
2011-09-27 12:25:00,15.37,15.39,15.36,15.38,19200.0,10.3025,10.3159,10.2957,10.3092,19200.0
2011-09-27 12:30:00,15.38,15.38,15.33,15.34,29400.0,10.3092,10.3092,10.2756,10.2823,29400.0
2011-09-27 12:35:00,15.35,15.38,15.33,15.38,20600.0,10.289,10.3092,10.2756,10.3092,20600.0
2011-09-27 12:40:00,15.37,15.41,15.35,15.37,263000.0,10.3025,10.3293,10.289,10.3025,263000.0
2011-09-27 12:45:00,15.38,15.42,15.36,15.4,118600.0,10.3092,10.336,10.2957,10.3226,118600.0
2011-09-27 12:50:00,15.4,15.4,15.38,15.4,40200.0,10.3226,10.3226,10.3092,10.3226,40200.0
2011-09-27 12:55:00,15.4,15.41,15.38,15.4,28000.0,10.3226,10.3293,10.3092,10.3226,28000.0
2011-09-27 13:00:00,15.4,15.42,15.38,15.4,48000.0,10.3226,10.336,10.3092,10.3226,48000.0
2011-09-27 13:05:00,15.4,15.42,15.38,15.4,29200.0,10.3226,10.336,10.3092,10.3226,29200.0
2011-09-27 13:10:00,15.4,15.4,15.37,15.38,22400.0,10.3226,10.3226,10.3025,10.3092,22400.0
2011-09-27 13:15:00,15.38,15.38,15.36,15.37,30200.0,10.3092,10.3092,10.2957,10.3025,30200.0
2011-09-27 13:20:00,15.37,15.37,15.34,15.35,39800.0,10.3025,10.3025,10.2823,10.289,39800.0
2011-09-27 13:25:00,15.35,15.36,15.34,15.35,175800.0,10.289,10.2957,10.2823,10.289,175800.0
2011-09-27 13:30:00,15.35,15.36,15.33,15.34,51400.0,10.289,10.2957,10.2756,10.2823,51400.0
2011-09-27 13:35:00,15.34,15.38,15.34,15.38,32800.0,10.2823,10.3092,10.2823,10.3092,32800.0
2011-09-27 13:40:00,15.38,15.39,15.36,15.37,30000.0,10.3092,10.3159,10.2957,10.3025,30000.0
2011-09-27 13:45:00,15.38,15.4,15.38,15.4,10000.0,10.3092,10.3226,10.3092,10.3226,10000.0
2011-09-27 13:50:00,15.4,15.43,15.39,15.4,34800.0,10.3226,10.3427,10.3159,10.3226,34800.0
2011-09-27 13:55:00,15.4,15.41,15.37,15.38,67200.0,10.3226,10.3293,10.3025,10.3092,67200.0
2011-09-27 14:00:00,15.39,15.4,15.37,15.38,13800.0,10.3159,10.3226,10.3025,10.3092,13800.0
2011-09-27 14:05:00,15.38,15.38,15.35,15.36,133000.0,10.3092,10.3092,10.289,10.2957,133000.0
2011-09-27 14:10:00,15.35,15.38,15.35,15.36,49200.0,10.289,10.3092,10.289,10.2957,49200.0
2011-09-27 14:15:00,15.36,15.37,15.33,15.34,68600.0,10.2957,10.3025,10.2756,10.2823,68600.0
2011-09-27 14:20:00,15.33,15.35,15.31,15.31,62200.0,10.2756,10.289,10.2622,10.2622,62200.0
2011-09-27 14:25:00,15.31,15.31,15.27,15.27,109400.0,10.2622,10.2622,10.2354,10.2354,109400.0
2011-09-27 14:30:00,15.27,15.28,15.24,15.24,269600.0,10.2354,10.2421,10.2153,10.2153,269600.0
2011-09-27 14:35:00,15.24,15.25,15.22,15.24,42400.0,10.2153,10.222,10.2019,10.2153,42400.0
2011-09-27 14:40:00,15.22,15.25,15.22,15.24,66600.0,10.2019,10.222,10.2019,10.2153,66600.0
2011-09-27 14:45:00,15.24,15.24,15.23,15.24,100600.0,10.2153,10.2153,10.2086,10.2153,100600.0
2011-09-27 14:50:00,15.24,15.24,15.14,15.15,133200.0,10.2153,10.2153,10.1483,10.155,133200.0
2011-09-27 14:55:00,15.15,15.18,15.05,15.13,424000.0,10.155,10.1751,10.088,10.1416,424000.0
2011-09-27 15:00:00,15.13,15.13,14.96,15.01,145600.0,10.1416,10.1416,10.0276,10.0611,145600.0
2011-09-27 15:05:00,15.0,15.04,14.98,15.02,166800.0,10.0544,10.0813,10.041,10.0678,166800.0
2011-09-27 15:10:00,15.02,15.02,14.96,15.0,133200.0,10.0678,10.0678,10.0276,10.0544,133200.0
2011-09-27 15:15:00,15.0,15.02,14.98,15.02,76800.0,10.0544,10.0678,10.041,10.0678,76800.0
2011-09-27 15:20:00,15.02,15.02,14.96,14.97,136200.0,10.0678,10.0678,10.0276,10.0343,136200.0
2011-09-27 15:25:00,14.97,14.97,14.88,14.91,200800.0,10.0343,10.0343,9.974,9.9941,200800.0
2011-09-27 15:30:00,14.91,14.97,14.9,14.97,139800.0,9.9941,10.0343,9.9874,10.0343,139800.0
2011-09-27 15:35:00,14.95,14.97,14.92,14.93,120600.0,10.0209,10.0343,10.0008,10.0075,120600.0
2011-09-27 15:40:00,14.93,14.94,14.88,14.9,165000.0,10.0075,10.0142,9.974,9.9874,165000.0
2011-09-27 15:45:00,14.91,14.92,14.85,14.88,145400.0,9.9941,10.0008,9.9539,9.974,145400.0
2011-09-27 15:50:00,14.88,14.88,14.85,14.88,197200.0,9.974,9.974,9.9539,9.974,197200.0
2011-09-27 15:55:00,14.88,14.93,14.88,14.92,354200.0,9.974,10.0075,9.974,10.0008,354200.0
2011-09-28 09:30:00,14.99,14.99,14.88,14.92,176400.0,10.0477,10.0477,9.974,10.0008,176400.0
2011-09-28 09:35:00,14.93,15.15,14.89,15.02,241400.0,10.0075,10.155,9.9807,10.0678,241400.0
2011-09-28 09:40:00,15.03,15.31,15.03,15.26,162600.0,10.0745,10.2622,10.0745,10.2287,162600.0
2011-09-28 09:45:00,15.26,15.27,15.19,15.22,54800.0,10.2287,10.2354,10.1818,10.2019,54800.0
2011-09-28 09:50:00,15.24,15.32,15.2,15.22,122800.0,10.2153,10.2689,10.1885,10.2019,122800.0
2011-09-28 09:55:00,15.25,15.26,15.17,15.24,51600.0,10.222,10.2287,10.1684,10.2153,51600.0
2011-09-28 10:00:00,15.22,15.24,15.13,15.2,39800.0,10.2019,10.2153,10.1416,10.1885,39800.0
2011-09-28 10:05:00,15.2,15.21,15.05,15.14,84800.0,10.1885,10.1952,10.088,10.1483,84800.0
2011-09-28 10:10:00,15.12,15.12,15.08,15.09,79200.0,10.1349,10.1349,10.1081,10.1148,79200.0
2011-09-28 10:15:00,15.09,15.1,14.98,15.02,162400.0,10.1148,10.1215,10.041,10.0678,162400.0
2011-09-28 10:20:00,15.02,15.08,15.0,15.01,419600.0,10.0678,10.1081,10.0544,10.0611,419600.0
2011-09-28 10:25:00,15.01,15.04,14.99,15.0,143800.0,10.0611,10.0813,10.0477,10.0544,143800.0
2011-09-28 10:30:00,15.0,15.02,14.93,15.02,100400.0,10.0544,10.0678,10.0075,10.0678,100400.0
2011-09-28 10:35:00,15.01,15.06,14.98,14.99,43600.0,10.0611,10.0947,10.041,10.0477,43600.0
2011-09-28 10:40:00,14.99,14.99,14.95,14.95,116800.0,10.0477,10.0477,10.0209,10.0209,116800.0
2011-09-28 10:45:00,14.95,14.98,14.93,14.97,72000.0,10.0209,10.041,10.0075,10.0343,72000.0
2011-09-28 10:50:00,14.97,14.97,14.92,14.94,94800.0,10.0343,10.0343,10.0008,10.0142,94800.0
2011-09-28 10:55:00,14.94,14.99,14.93,14.93,193400.0,10.0142,10.0477,10.0075,10.0075,193400.0
2011-09-28 11:00:00,14.93,14.94,14.88,14.92,82200.0,10.0075,10.0142,9.974,10.0008,82200.0
2011-09-28 11:05:00,14.94,14.94,14.9,14.94,151400.0,10.0142,10.0142,9.9874,10.0142,151400.0
2011-09-28 11:10:00,14.94,14.95,14.92,14.94,121000.0,10.0142,10.0209,10.0008,10.0142,121000.0
2011-09-28 11:15:00,14.94,14.95,14.92,14.95,41200.0,10.0142,10.0209,10.0008,10.0209,41200.0
2011-09-28 11:20:00,14.95,14.95,14.88,14.92,148400.0,10.0209,10.0209,9.974,10.0008,148400.0
2011-09-28 11:25:00,14.92,14.97,14.91,14.95,60000.0,10.0008,10.0343,9.9941,10.0209,60000.0
2011-09-28 11:30:00,14.96,14.96,14.91,14.93,30200.0,10.0276,10.0276,9.9941,10.0075,30200.0
2011-09-28 11:35:00,14.92,15.06,14.91,15.05,49000.0,10.0008,10.0947,9.9941,10.088,49000.0
2011-09-28 11:40:00,15.03,15.03,14.98,15.01,47200.0,10.0745,10.0745,10.041,10.0611,47200.0
2011-09-28 11:45:00,15.03,15.04,14.94,14.94,27600.0,10.0745,10.0813,10.0142,10.0142,27600.0
2011-09-28 11:50:00,14.96,15.02,14.95,15.02,100400.0,10.0276,10.0678,10.0209,10.0678,100400.0
2011-09-28 11:55:00,15.01,15.04,15.0,15.01,88200.0,10.0611,10.0813,10.0544,10.0611,88200.0
2011-09-28 12:00:00,15.01,15.04,14.98,14.99,23600.0,10.0611,10.0813,10.041,10.0477,23600.0
2011-09-28 12:05:00,14.97,14.99,14.94,14.94,9200.0,10.0343,10.0477,10.0142,10.0142,9200.0
2011-09-28 12:10:00,14.94,14.97,14.93,14.95,15800.0,10.0142,10.0343,10.0075,10.0209,15800.0
2011-09-28 12:15:00,14.95,14.95,14.9,14.94,69000.0,10.0209,10.0209,9.9874,10.0142,69000.0
2011-09-28 12:20:00,14.94,15.0,14.94,14.94,52400.0,10.0142,10.0544,10.0142,10.0142,52400.0
2011-09-28 12:25:00,14.94,14.98,14.92,14.95,37000.0,10.0142,10.041,10.0008,10.0209,37000.0
2011-09-28 12:30:00,14.95,14.95,14.9,14.9,27600.0,10.0209,10.0209,9.9874,9.9874,27600.0
2011-09-28 12:35:00,14.9,14.92,14.9,14.92,17800.0,9.9874,10.0008,9.9874,10.0008,17800.0
2011-09-28 12:40:00,14.92,14.93,14.88,14.9,25800.0,10.0008,10.0075,9.974,9.9874,25800.0
2011-09-28 12:45:00,14.89,14.92,14.88,14.9,18000.0,9.9807,10.0008,9.974,9.9874,18000.0
2011-09-28 12:50:00,14.9,14.93,14.9,14.9,47600.0,9.9874,10.0075,9.9874,9.9874,47600.0
2011-09-28 12:55:00,14.9,14.92,14.9,14.9,95400.0,9.9874,10.0008,9.9874,9.9874,95400.0
2011-09-28 13:00:00,14.9,14.92,14.9,14.92,77200.0,9.9874,10.0008,9.9874,10.0008,77200.0
2011-09-28 13:05:00,14.92,14.97,14.92,14.95,38600.0,10.0008,10.0343,10.0008,10.0209,38600.0
2011-09-28 13:10:00,14.95,14.95,14.92,14.94,72600.0,10.0209,10.0209,10.0008,10.0142,72600.0
2011-09-28 13:15:00,14.94,14.96,14.93,14.93,43000.0,10.0142,10.0276,10.0075,10.0075,43000.0
2011-09-28 13:20:00,14.94,14.94,14.88,14.88,74200.0,10.0142,10.0142,9.974,9.974,74200.0
2011-09-28 13:25:00,14.88,14.88,14.85,14.85,45000.0,9.974,9.974,9.9539,9.9539,45000.0
2011-09-28 13:30:00,14.85,14.86,14.81,14.83,89000.0,9.9539,9.9606,9.9271,9.9405,89000.0
2011-09-28 13:35:00,14.83,14.85,14.82,14.83,111000.0,9.9405,9.9539,9.9338,9.9405,111000.0
2011-09-28 13:40:00,14.83,14.85,14.82,14.85,60200.0,9.9405,9.9539,9.9338,9.9539,60200.0
2011-09-28 13:45:00,14.85,14.86,14.81,14.83,76600.0,9.9539,9.9606,9.9271,9.9405,76600.0
2011-09-28 13:50:00,14.83,14.85,14.8,14.83,39800.0,9.9405,9.9539,9.9204,9.9405,39800.0
2011-09-28 13:55:00,14.82,14.82,14.79,14.81,42200.0,9.9338,9.9338,9.9137,9.9271,42200.0
2011-09-28 14:00:00,14.81,14.81,14.75,14.75,77200.0,9.9271,9.9271,9.8869,9.8869,77200.0
2011-09-28 14:05:00,14.75,14.77,14.73,14.74,56800.0,9.8869,9.9003,9.8735,9.8802,56800.0
2011-09-28 14:10:00,14.73,14.74,14.7,14.72,48000.0,9.8735,9.8802,9.8534,9.8668,48000.0
2011-09-28 14:15:00,14.72,14.74,14.7,14.71,54000.0,9.8668,9.8802,9.8534,9.8601,54000.0
2011-09-28 14:20:00,14.71,14.71,14.65,14.69,102400.0,9.8601,9.8601,9.8198,9.8466,102400.0
2011-09-28 14:25:00,14.69,14.74,14.68,14.68,235400.0,9.8466,9.8802,9.8399,9.8399,235400.0
2011-09-28 14:30:00,14.68,14.71,14.68,14.69,81800.0,9.8399,9.8601,9.8399,9.8466,81800.0
2011-09-28 14:35:00,14.69,14.7,14.67,14.69,110600.0,9.8466,9.8534,9.8332,9.8466,110600.0
2011-09-28 14:40:00,14.68,14.69,14.67,14.67,82800.0,9.8399,9.8466,9.8332,9.8332,82800.0
2011-09-28 14:45:00,14.67,14.69,14.65,14.65,36600.0,9.8332,9.8466,9.8198,9.8198,36600.0
2011-09-28 14:50:00,14.65,14.65,14.59,14.59,136400.0,9.8198,9.8198,9.7796,9.7796,136400.0
2011-09-28 14:55:00,14.59,14.59,14.52,14.52,139800.0,9.7796,9.7796,9.7327,9.7327,139800.0
2011-09-28 15:00:00,14.52,14.67,14.52,14.63,284400.0,9.7327,9.8332,9.7327,9.8064,284400.0
2011-09-28 15:05:00,14.62,14.63,14.57,14.61,65000.0,9.7997,9.8064,9.7662,9.793,65000.0
2011-09-28 15:10:00,14.61,14.68,14.6,14.65,277000.0,9.793,9.8399,9.7863,9.8198,277000.0
2011-09-28 15:15:00,14.65,14.66,14.6,14.61,154200.0,9.8198,9.8265,9.7863,9.793,154200.0
2011-09-28 15:20:00,14.61,14.65,14.56,14.65,31200.0,9.793,9.8198,9.7595,9.8198,31200.0
2011-09-28 15:25:00,14.65,14.66,14.59,14.59,35400.0,9.8198,9.8265,9.7796,9.7796,35400.0
2011-09-28 15:30:00,14.59,14.59,14.54,14.54,66000.0,9.7796,9.7796,9.7461,9.7461,66000.0
2011-09-28 15:35:00,14.54,14.55,14.5,14.53,214800.0,9.7461,9.7528,9.7193,9.7394,214800.0
2011-09-28 15:40:00,14.53,14.6,14.53,14.55,366200.0,9.7394,9.7863,9.7394,9.7528,366200.0
2011-09-28 15:45:00,14.55,14.55,14.48,14.53,175800.0,9.7528,9.7528,9.7059,9.7394,175800.0
2011-09-28 15:50:00,14.52,14.53,14.5,14.51,274400.0,9.7327,9.7394,9.7193,9.726,274400.0
2011-09-28 15:55:00,14.51,14.52,14.46,14.49,716000.0,9.726,9.7327,9.6925,9.7126,716000.0
2011-09-29 09:30:00,14.84,14.93,14.49,14.6,286800.0,9.9472,10.0075,9.7126,9.7863,286800.0
2011-09-29 09:35:00,14.63,14.63,13.89,13.96,539000.0,9.8064,9.8064,9.3104,9.3573,539000.0
2011-09-29 09:40:00,13.97,14.18,13.88,14.1,328000.0,9.364,9.5048,9.3037,9.4512,328000.0
2011-09-29 09:45:00,14.1,14.2,14.03,14.13,372000.0,9.4512,9.5182,9.4043,9.4713,372000.0
2011-09-29 09:50:00,14.13,14.23,14.1,14.19,108800.0,9.4713,9.5383,9.4512,9.5115,108800.0
2011-09-29 09:55:00,14.19,14.24,14.15,14.21,236800.0,9.5115,9.545,9.4847,9.5249,236800.0
2011-09-29 10:00:00,14.22,14.3,14.18,14.18,93400.0,9.5316,9.5852,9.5048,9.5048,93400.0
2011-09-29 10:05:00,14.21,14.22,14.11,14.13,147800.0,9.5249,9.5316,9.4579,9.4713,147800.0
2011-09-29 10:10:00,14.13,14.2,14.12,14.2,94800.0,9.4713,9.5182,9.4646,9.5182,94800.0
2011-09-29 10:15:00,14.19,14.2,14.06,14.11,112800.0,9.5115,9.5182,9.4244,9.4579,112800.0
2011-09-29 10:20:00,14.1,14.15,14.09,14.15,185600.0,9.4512,9.4847,9.4445,9.4847,185600.0
2011-09-29 10:25:00,14.15,14.15,14.03,14.04,96800.0,9.4847,9.4847,9.4043,9.411,96800.0
2011-09-29 10:30:00,14.03,14.06,14.0,14.02,60200.0,9.4043,9.4244,9.3841,9.3976,60200.0
2011-09-29 10:35:00,14.02,14.04,14.0,14.0,199200.0,9.3976,9.411,9.3841,9.3841,199200.0
2011-09-29 10:40:00,14.0,14.06,13.94,14.02,235400.0,9.3841,9.4244,9.3439,9.3976,235400.0
2011-09-29 10:45:00,14.02,14.03,13.93,13.95,65800.0,9.3976,9.4043,9.3372,9.3506,65800.0
2011-09-29 10:50:00,13.95,13.98,13.94,13.97,63200.0,9.3506,9.3707,9.3439,9.364,63200.0
2011-09-29 10:55:00,13.96,13.97,13.94,13.96,73200.0,9.3573,9.364,9.3439,9.3573,73200.0
2011-09-29 11:00:00,13.96,13.97,13.95,13.96,73400.0,9.3573,9.364,9.3506,9.3573,73400.0
2011-09-29 11:05:00,13.95,14.0,13.94,13.99,87400.0,9.3506,9.3841,9.3439,9.3774,87400.0
2011-09-29 11:10:00,13.98,13.99,13.96,13.99,143800.0,9.3707,9.3774,9.3573,9.3774,143800.0
2011-09-29 11:15:00,13.99,13.99,13.94,13.95,166000.0,9.3774,9.3774,9.3439,9.3506,166000.0
2011-09-29 11:20:00,13.95,13.95,13.86,13.88,171600.0,9.3506,9.3506,9.2903,9.3037,171600.0
2011-09-29 11:25:00,13.88,13.96,13.88,13.93,51800.0,9.3037,9.3573,9.3037,9.3372,51800.0
2011-09-29 11:30:00,13.93,13.95,13.9,13.91,43000.0,9.3372,9.3506,9.3171,9.3238,43000.0
2011-09-29 11:35:00,13.91,13.95,13.9,13.92,59200.0,9.3238,9.3506,9.3171,9.3305,59200.0
2011-09-29 11:40:00,13.92,13.93,13.88,13.9,140000.0,9.3305,9.3372,9.3037,9.3171,140000.0
2011-09-29 11:45:00,13.9,13.93,13.88,13.91,57600.0,9.3171,9.3372,9.3037,9.3238,57600.0
2011-09-29 11:50:00,13.91,13.93,13.84,13.84,90200.0,9.3238,9.3372,9.2769,9.2769,90200.0
2011-09-29 11:55:00,13.85,13.85,13.77,13.79,59000.0,9.2836,9.2836,9.23,9.2434,59000.0
2011-09-29 12:00:00,13.8,13.85,13.8,13.84,80200.0,9.2501,9.2836,9.2501,9.2769,80200.0
2011-09-29 12:05:00,13.84,13.84,13.74,13.76,155400.0,9.2769,9.2769,9.2099,9.2233,155400.0
2011-09-29 12:10:00,13.76,13.77,13.72,13.72,197200.0,9.2233,9.23,9.1965,9.1965,197200.0
2011-09-29 12:15:00,13.72,13.72,13.63,13.65,105600.0,9.1965,9.1965,9.1361,9.1495,105600.0
2011-09-29 12:20:00,13.64,13.83,13.64,13.83,259000.0,9.1428,9.2702,9.1428,9.2702,259000.0
2011-09-29 12:25:00,13.83,13.86,13.79,13.8,77200.0,9.2702,9.2903,9.2434,9.2501,77200.0
2011-09-29 12:30:00,13.8,13.8,13.71,13.72,47000.0,9.2501,9.2501,9.1898,9.1965,47000.0
2011-09-29 12:35:00,13.72,13.72,13.64,13.65,46000.0,9.1965,9.1965,9.1428,9.1495,46000.0
2011-09-29 12:40:00,13.65,13.67,13.62,13.65,66000.0,9.1495,9.1629,9.1294,9.1495,66000.0
2011-09-29 12:45:00,13.65,13.7,13.65,13.7,25000.0,9.1495,9.1831,9.1495,9.1831,25000.0
2011-09-29 12:50:00,13.69,13.76,13.69,13.74,75600.0,9.1764,9.2233,9.1764,9.2099,75600.0
2011-09-29 12:55:00,13.74,13.74,13.68,13.68,31800.0,9.2099,9.2099,9.1697,9.1697,31800.0
2011-09-29 13:00:00,13.68,13.68,13.63,13.66,96600.0,9.1697,9.1697,9.1361,9.1562,96600.0
2011-09-29 13:05:00,13.66,13.7,13.66,13.68,31200.0,9.1562,9.1831,9.1562,9.1697,31200.0
2011-09-29 13:10:00,13.68,13.7,13.67,13.69,24800.0,9.1697,9.1831,9.1629,9.1764,24800.0
2011-09-29 13:15:00,13.68,13.69,13.64,13.65,52000.0,9.1697,9.1764,9.1428,9.1495,52000.0
2011-09-29 13:20:00,13.65,13.65,13.63,13.63,46600.0,9.1495,9.1495,9.1361,9.1361,46600.0
2011-09-29 13:25:00,13.63,13.65,13.61,13.61,248600.0,9.1361,9.1495,9.1227,9.1227,248600.0
2011-09-29 13:30:00,13.61,13.63,13.58,13.58,78200.0,9.1227,9.1361,9.1026,9.1026,78200.0
2011-09-29 13:35:00,13.59,13.61,13.53,13.53,54400.0,9.1093,9.1227,9.0691,9.0691,54400.0
2011-09-29 13:40:00,13.53,13.53,13.4,13.41,189000.0,9.0691,9.0691,8.982,8.9887,189000.0
2011-09-29 13:45:00,13.41,13.49,13.37,13.47,199200.0,8.9887,9.0423,8.9619,9.0289,199200.0
2011-09-29 13:50:00,13.47,13.48,13.45,13.46,259600.0,9.0289,9.0356,9.0155,9.0222,259600.0
2011-09-29 13:55:00,13.46,13.5,13.41,13.47,451000.0,9.0222,9.049,8.9887,9.0289,451000.0
2011-09-29 14:00:00,13.45,13.47,13.29,13.29,182800.0,9.0155,9.0289,8.9082,8.9082,182800.0
2011-09-29 14:05:00,13.29,13.31,13.22,13.28,145200.0,8.9082,8.9216,8.8613,8.9015,145200.0
2011-09-29 14:10:00,13.28,13.28,13.18,13.24,112600.0,8.9015,8.9015,8.8345,8.8747,112600.0
2011-09-29 14:15:00,13.22,13.34,13.22,13.34,81000.0,8.8613,8.9417,8.8613,8.9417,81000.0
2011-09-29 14:20:00,13.34,13.34,13.27,13.3,92800.0,8.9417,8.9417,8.8948,8.9149,92800.0
2011-09-29 14:25:00,13.31,13.38,13.3,13.34,180000.0,8.9216,8.9686,8.9149,8.9417,180000.0
2011-09-29 14:30:00,13.34,13.38,13.33,13.36,67600.0,8.9417,8.9686,8.935,8.9552,67600.0
2011-09-29 14:35:00,13.35,13.45,13.35,13.44,70400.0,8.9485,9.0155,8.9485,9.0088,70400.0
2011-09-29 14:40:00,13.45,13.45,13.38,13.38,62600.0,9.0155,9.0155,8.9686,8.9686,62600.0
2011-09-29 14:45:00,13.38,13.39,13.35,13.37,45400.0,8.9686,8.9753,8.9485,8.9619,45400.0
2011-09-29 14:50:00,13.37,13.4,13.35,13.38,61000.0,8.9619,8.982,8.9485,8.9686,61000.0
2011-09-29 14:55:00,13.4,13.51,13.4,13.51,101000.0,8.982,9.0557,8.982,9.0557,101000.0
2011-09-29 15:00:00,13.51,13.53,13.36,13.38,85400.0,9.0557,9.0691,8.9552,8.9686,85400.0
2011-09-29 15:05:00,13.37,13.48,13.37,13.46,97400.0,8.9619,9.0356,8.9619,9.0222,97400.0
2011-09-29 15:10:00,13.46,13.52,13.46,13.49,89000.0,9.0222,9.0624,9.0222,9.0423,89000.0
2011-09-29 15:15:00,13.49,13.61,13.47,13.54,112000.0,9.0423,9.1227,9.0289,9.0758,112000.0
2011-09-29 15:20:00,13.54,13.68,13.53,13.64,109600.0,9.0758,9.1697,9.0691,9.1428,109600.0
2011-09-29 15:25:00,13.64,13.69,13.64,13.69,112400.0,9.1428,9.1764,9.1428,9.1764,112400.0
2011-09-29 15:30:00,13.69,13.84,13.68,13.77,164600.0,9.1764,9.2769,9.1697,9.23,164600.0
2011-09-29 15:35:00,13.78,13.93,13.78,13.93,132800.0,9.2367,9.3372,9.2367,9.3372,132800.0
2011-09-29 15:40:00,13.93,13.93,13.81,13.88,133000.0,9.3372,9.3372,9.2568,9.3037,133000.0
2011-09-29 15:45:00,13.88,13.92,13.86,13.89,140400.0,9.3037,9.3305,9.2903,9.3104,140400.0
2011-09-29 15:50:00,13.88,13.93,13.83,13.83,166200.0,9.3037,9.3372,9.2702,9.2702,166200.0
2011-09-29 15:55:00,13.84,13.94,13.83,13.94,273600.0,9.2769,9.3439,9.2702,9.3439,273600.0
2011-09-30 09:30:00,13.69,13.79,13.63,13.76,204600.0,9.1764,9.2434,9.1361,9.2233,204600.0
2011-09-30 09:35:00,13.78,13.78,13.56,13.63,373800.0,9.2367,9.2367,9.0892,9.1361,373800.0
2011-09-30 09:40:00,13.63,13.63,13.42,13.49,239000.0,9.1361,9.1361,8.9954,9.0423,239000.0
2011-09-30 09:45:00,13.49,13.63,13.46,13.56,348400.0,9.0423,9.1361,9.0222,9.0892,348400.0
2011-09-30 09:50:00,13.54,13.63,13.53,13.61,94400.0,9.0758,9.1361,9.0691,9.1227,94400.0
2011-09-30 09:55:00,13.59,13.67,13.54,13.67,358800.0,9.1093,9.1629,9.0758,9.1629,358800.0
2011-09-30 10:00:00,13.66,13.79,13.63,13.71,132800.0,9.1562,9.2434,9.1361,9.1898,132800.0
2011-09-30 10:05:00,13.72,13.81,13.7,13.74,244600.0,9.1965,9.2568,9.1831,9.2099,244600.0
2011-09-30 10:10:00,13.75,13.78,13.67,13.71,78800.0,9.2166,9.2367,9.1629,9.1898,78800.0
2011-09-30 10:15:00,13.69,13.9,13.68,13.88,172800.0,9.1764,9.3171,9.1697,9.3037,172800.0
2011-09-30 10:20:00,13.88,13.92,13.87,13.88,183400.0,9.3037,9.3305,9.297,9.3037,183400.0
2011-09-30 10:25:00,13.89,13.9,13.8,13.9,209800.0,9.3104,9.3171,9.2501,9.3171,209800.0
2011-09-30 10:30:00,13.9,13.9,13.81,13.89,113600.0,9.3171,9.3171,9.2568,9.3104,113600.0
2011-09-30 10:35:00,13.88,13.9,13.74,13.8,83800.0,9.3037,9.3171,9.2099,9.2501,83800.0
2011-09-30 10:40:00,13.79,13.83,13.76,13.81,83000.0,9.2434,9.2702,9.2233,9.2568,83000.0
2011-09-30 10:45:00,13.81,13.81,13.74,13.78,132400.0,9.2568,9.2568,9.2099,9.2367,132400.0
2011-09-30 10:50:00,13.79,13.9,13.78,13.81,86000.0,9.2434,9.3171,9.2367,9.2568,86000.0
2011-09-30 10:55:00,13.83,13.88,13.8,13.81,101200.0,9.2702,9.3037,9.2501,9.2568,101200.0
2011-09-30 11:00:00,13.81,13.86,13.8,13.83,75600.0,9.2568,9.2903,9.2501,9.2702,75600.0
2011-09-30 11:05:00,13.83,13.88,13.81,13.87,42600.0,9.2702,9.3037,9.2568,9.297,42600.0
2011-09-30 11:10:00,13.86,13.88,13.84,13.87,26800.0,9.2903,9.3037,9.2769,9.297,26800.0
2011-09-30 11:15:00,13.87,13.9,13.84,13.85,66000.0,9.297,9.3171,9.2769,9.2836,66000.0
2011-09-30 11:20:00,13.85,13.97,13.85,13.97,237600.0,9.2836,9.364,9.2836,9.364,237600.0
2011-09-30 11:25:00,13.96,13.96,13.92,13.92,45800.0,9.3573,9.3573,9.3305,9.3305,45800.0
2011-09-30 11:30:00,13.92,13.93,13.87,13.92,263400.0,9.3305,9.3372,9.297,9.3305,263400.0
2011-09-30 11:35:00,13.9,13.93,13.9,13.9,56200.0,9.3171,9.3372,9.3171,9.3171,56200.0
2011-09-30 11:40:00,13.9,13.92,13.89,13.9,56800.0,9.3171,9.3305,9.3104,9.3171,56800.0
2011-09-30 11:45:00,13.9,13.9,13.8,13.81,57400.0,9.3171,9.3171,9.2501,9.2568,57400.0
2011-09-30 11:50:00,13.81,13.81,13.74,13.74,63000.0,9.2568,9.2568,9.2099,9.2099,63000.0
2011-09-30 11:55:00,13.74,13.79,13.7,13.77,42600.0,9.2099,9.2434,9.1831,9.23,42600.0
2011-09-30 12:00:00,13.77,13.86,13.76,13.84,82000.0,9.23,9.2903,9.2233,9.2769,82000.0
2011-09-30 12:05:00,13.84,13.84,13.78,13.78,48800.0,9.2769,9.2769,9.2367,9.2367,48800.0
2011-09-30 12:10:00,13.78,13.78,13.74,13.75,48400.0,9.2367,9.2367,9.2099,9.2166,48400.0
2011-09-30 12:15:00,13.74,13.76,13.73,13.73,37600.0,9.2099,9.2233,9.2032,9.2032,37600.0
2011-09-30 12:20:00,13.74,13.79,13.74,13.79,41400.0,9.2099,9.2434,9.2099,9.2434,41400.0
2011-09-30 12:25:00,13.78,13.83,13.78,13.83,20600.0,9.2367,9.2702,9.2367,9.2702,20600.0
2011-09-30 12:30:00,13.83,13.84,13.79,13.8,18200.0,9.2702,9.2769,9.2434,9.2501,18200.0
2011-09-30 12:35:00,13.8,13.82,13.76,13.8,52400.0,9.2501,9.2635,9.2233,9.2501,52400.0
2011-09-30 12:40:00,13.8,13.83,13.79,13.8,38800.0,9.2501,9.2702,9.2434,9.2501,38800.0
2011-09-30 12:45:00,13.83,13.83,13.77,13.78,14800.0,9.2702,9.2702,9.23,9.2367,14800.0
2011-09-30 12:50:00,13.77,13.78,13.74,13.76,51000.0,9.23,9.2367,9.2099,9.2233,51000.0
2011-09-30 12:55:00,13.76,13.77,13.72,13.72,16600.0,9.2233,9.23,9.1965,9.1965,16600.0
2011-09-30 13:00:00,13.72,13.76,13.71,13.76,50400.0,9.1965,9.2233,9.1898,9.2233,50400.0
2011-09-30 13:05:00,13.76,13.79,13.75,13.78,13400.0,9.2233,9.2434,9.2166,9.2367,13400.0
2011-09-30 13:10:00,13.78,13.8,13.77,13.79,19000.0,9.2367,9.2501,9.23,9.2434,19000.0
2011-09-30 13:15:00,13.79,13.82,13.78,13.8,288600.0,9.2434,9.2635,9.2367,9.2501,288600.0
2011-09-30 13:20:00,13.8,13.82,13.77,13.8,16400.0,9.2501,9.2635,9.23,9.2501,16400.0
2011-09-30 13:25:00,13.8,13.81,13.78,13.79,123200.0,9.2501,9.2568,9.2367,9.2434,123200.0
2011-09-30 13:30:00,13.79,13.81,13.78,13.8,62200.0,9.2434,9.2568,9.2367,9.2501,62200.0
2011-09-30 13:35:00,13.81,13.81,13.79,13.81,26800.0,9.2568,9.2568,9.2434,9.2568,26800.0
2011-09-30 13:40:00,13.81,13.81,13.77,13.8,58400.0,9.2568,9.2568,9.23,9.2501,58400.0
2011-09-30 13:45:00,13.79,13.86,13.79,13.85,35800.0,9.2434,9.2903,9.2434,9.2836,35800.0
2011-09-30 13:50:00,13.85,13.85,13.81,13.81,24800.0,9.2836,9.2836,9.2568,9.2568,24800.0
2011-09-30 13:55:00,13.81,13.85,13.8,13.83,44200.0,9.2568,9.2836,9.2501,9.2702,44200.0
2011-09-30 14:00:00,13.82,13.86,13.81,13.84,74600.0,9.2635,9.2903,9.2568,9.2769,74600.0
2011-09-30 14:05:00,13.84,13.84,13.77,13.78,53400.0,9.2769,9.2769,9.23,9.2367,53400.0
2011-09-30 14:10:00,13.79,13.81,13.76,13.79,56200.0,9.2434,9.2568,9.2233,9.2434,56200.0
2011-09-30 14:15:00,13.78,13.81,13.76,13.78,57600.0,9.2367,9.2568,9.2233,9.2367,57600.0
2011-09-30 14:20:00,13.78,13.8,13.75,13.76,115200.0,9.2367,9.2501,9.2166,9.2233,115200.0
2011-09-30 14:25:00,13.76,13.77,13.71,13.74,92800.0,9.2233,9.23,9.1898,9.2099,92800.0
2011-09-30 14:30:00,13.74,13.74,13.72,13.74,47000.0,9.2099,9.2099,9.1965,9.2099,47000.0
2011-09-30 14:35:00,13.74,13.75,13.7,13.72,101800.0,9.2099,9.2166,9.1831,9.1965,101800.0
2011-09-30 14:40:00,13.72,13.76,13.72,13.73,251400.0,9.1965,9.2233,9.1965,9.2032,251400.0
2011-09-30 14:45:00,13.74,13.75,13.72,13.75,30200.0,9.2099,9.2166,9.1965,9.2166,30200.0
2011-09-30 14:50:00,13.74,13.76,13.7,13.76,73000.0,9.2099,9.2233,9.1831,9.2233,73000.0
2011-09-30 14:55:00,13.76,13.82,13.74,13.75,92600.0,9.2233,9.2635,9.2099,9.2166,92600.0
2011-09-30 15:00:00,13.75,13.75,13.71,13.74,50000.0,9.2166,9.2166,9.1898,9.2099,50000.0
2011-09-30 15:05:00,13.74,13.76,13.74,13.75,162000.0,9.2099,9.2233,9.2099,9.2166,162000.0
2011-09-30 15:10:00,13.74,13.75,13.7,13.72,57400.0,9.2099,9.2166,9.1831,9.1965,57400.0
2011-09-30 15:15:00,13.72,13.72,13.68,13.7,202800.0,9.1965,9.1965,9.1697,9.1831,202800.0
2011-09-30 15:20:00,13.7,13.7,13.66,13.66,60000.0,9.1831,9.1831,9.1562,9.1562,60000.0
2011-09-30 15:25:00,13.66,13.69,13.63,13.63,47800.0,9.1562,9.1764,9.1361,9.1361,47800.0
2011-09-30 15:30:00,13.63,13.67,13.63,13.65,65000.0,9.1361,9.1629,9.1361,9.1495,65000.0
2011-09-30 15:35:00,13.65,13.67,13.6,13.61,197600.0,9.1495,9.1629,9.116,9.1227,197600.0
2011-09-30 15:40:00,13.61,13.63,13.61,13.63,176800.0,9.1227,9.1361,9.1227,9.1361,176800.0
2011-09-30 15:45:00,13.63,13.65,13.56,13.56,166200.0,9.1361,9.1495,9.0892,9.0892,166200.0
2011-09-30 15:50:00,13.56,13.56,13.53,13.55,287000.0,9.0892,9.0892,9.0691,9.0825,287000.0
2011-09-30 15:55:00,13.55,13.56,13.53,13.53,518200.0,9.0825,9.0892,9.0691,9.0691,518200.0
2011-10-03 09:30:00,13.46,13.5,13.31,13.33,234600.0,9.0222,9.049,8.9216,8.935,234600.0
2011-10-03 09:35:00,13.33,13.52,13.32,13.43,53400.0,8.935,9.0624,8.9283,9.0021,53400.0
2011-10-03 09:40:00,13.43,13.45,13.41,13.44,77000.0,9.0021,9.0155,8.9887,9.0088,77000.0
2011-10-03 09:45:00,13.44,13.45,13.4,13.43,82600.0,9.0088,9.0155,8.982,9.0021,82600.0
2011-10-03 09:50:00,13.43,13.47,13.42,13.45,79000.0,9.0021,9.0289,8.9954,9.0155,79000.0
2011-10-03 09:55:00,13.45,13.47,13.45,13.46,47000.0,9.0155,9.0289,9.0155,9.0222,47000.0
2011-10-03 10:00:00,13.46,13.57,13.45,13.49,218800.0,9.0222,9.0959,9.0155,9.0423,218800.0
2011-10-03 10:05:00,13.48,13.58,13.47,13.58,48000.0,9.0356,9.1026,9.0289,9.1026,48000.0
2011-10-03 10:10:00,13.58,13.68,13.57,13.67,76600.0,9.1026,9.1697,9.0959,9.1629,76600.0
2011-10-03 10:15:00,13.67,13.67,13.56,13.56,91200.0,9.1629,9.1629,9.0892,9.0892,91200.0
2011-10-03 10:20:00,13.56,13.59,13.49,13.51,120400.0,9.0892,9.1093,9.0423,9.0557,120400.0
2011-10-03 10:25:00,13.51,13.51,13.44,13.51,92600.0,9.0557,9.0557,9.0088,9.0557,92600.0
2011-10-03 10:30:00,13.51,13.54,13.46,13.46,162000.0,9.0557,9.0758,9.0222,9.0222,162000.0
2011-10-03 10:35:00,13.44,13.49,13.44,13.46,77000.0,9.0088,9.0423,9.0088,9.0222,77000.0
2011-10-03 10:40:00,13.45,13.46,13.4,13.4,51600.0,9.0155,9.0222,8.982,8.982,51600.0
2011-10-03 10:45:00,13.4,13.46,13.4,13.43,49200.0,8.982,9.0222,8.982,9.0021,49200.0
2011-10-03 10:50:00,13.43,13.47,13.39,13.46,96600.0,9.0021,9.0289,8.9753,9.0222,96600.0
2011-10-03 10:55:00,13.46,13.52,13.46,13.51,45600.0,9.0222,9.0624,9.0222,9.0557,45600.0
2011-10-03 11:00:00,13.5,13.5,13.4,13.44,59200.0,9.049,9.049,8.982,9.0088,59200.0
2011-10-03 11:05:00,13.44,13.58,13.44,13.58,69600.0,9.0088,9.1026,9.0088,9.1026,69600.0
2011-10-03 11:10:00,13.58,13.64,13.58,13.63,113200.0,9.1026,9.1428,9.1026,9.1361,113200.0
2011-10-03 11:15:00,13.63,13.69,13.6,13.69,46000.0,9.1361,9.1764,9.116,9.1764,46000.0
2011-10-03 11:20:00,13.68,13.74,13.59,13.62,92200.0,9.1697,9.2099,9.1093,9.1294,92200.0
2011-10-03 11:25:00,13.62,13.68,13.61,13.67,46200.0,9.1294,9.1697,9.1227,9.1629,46200.0
2011-10-03 11:30:00,13.67,13.69,13.62,13.69,56200.0,9.1629,9.1764,9.1294,9.1764,56200.0
2011-10-03 11:35:00,13.7,13.7,13.62,13.64,36600.0,9.1831,9.1831,9.1294,9.1428,36600.0
2011-10-03 11:40:00,13.65,13.69,13.57,13.6,31000.0,9.1495,9.1764,9.0959,9.116,31000.0
2011-10-03 11:45:00,13.61,13.67,13.6,13.66,19000.0,9.1227,9.1629,9.116,9.1562,19000.0
2011-10-03 11:50:00,13.66,13.76,13.66,13.74,62800.0,9.1562,9.2233,9.1562,9.2099,62800.0
2011-10-03 11:55:00,13.73,13.85,13.73,13.83,63400.0,9.2032,9.2836,9.2032,9.2702,63400.0
2011-10-03 12:00:00,13.82,13.86,13.81,13.81,159600.0,9.2635,9.2903,9.2568,9.2568,159600.0
2011-10-03 12:05:00,13.81,13.9,13.78,13.78,138800.0,9.2568,9.3171,9.2367,9.2367,138800.0
2011-10-03 12:10:00,13.77,13.81,13.68,13.7,42800.0,9.23,9.2568,9.1697,9.1831,42800.0
2011-10-03 12:15:00,13.71,13.71,13.65,13.68,36600.0,9.1898,9.1898,9.1495,9.1697,36600.0
2011-10-03 12:20:00,13.67,13.73,13.65,13.73,33200.0,9.1629,9.2032,9.1495,9.2032,33200.0
2011-10-03 12:25:00,13.73,13.75,13.7,13.7,21400.0,9.2032,9.2166,9.1831,9.1831,21400.0
2011-10-03 12:30:00,13.72,13.74,13.68,13.74,63400.0,9.1965,9.2099,9.1697,9.2099,63400.0
2011-10-03 12:35:00,13.74,13.81,13.67,13.79,112000.0,9.2099,9.2568,9.1629,9.2434,112000.0
2011-10-03 12:40:00,13.81,13.81,13.74,13.74,54200.0,9.2568,9.2568,9.2099,9.2099,54200.0
2011-10-03 12:45:00,13.73,13.81,13.7,13.77,125200.0,9.2032,9.2568,9.1831,9.23,125200.0
2011-10-03 12:50:00,13.77,13.77,13.72,13.72,63000.0,9.23,9.23,9.1965,9.1965,63000.0
2011-10-03 12:55:00,13.71,13.72,13.69,13.69,32600.0,9.1898,9.1965,9.1764,9.1764,32600.0
2011-10-03 13:00:00,13.69,13.69,13.55,13.55,67000.0,9.1764,9.1764,9.0825,9.0825,67000.0
2011-10-03 13:05:00,13.55,13.63,13.53,13.62,137000.0,9.0825,9.1361,9.0691,9.1294,137000.0
2011-10-03 13:10:00,13.62,13.65,13.6,13.63,105400.0,9.1294,9.1495,9.116,9.1361,105400.0
2011-10-03 13:15:00,13.63,13.63,13.55,13.57,118400.0,9.1361,9.1361,9.0825,9.0959,118400.0
2011-10-03 13:20:00,13.57,13.6,13.47,13.48,271000.0,9.0959,9.116,9.0289,9.0356,271000.0
2011-10-03 13:25:00,13.48,13.52,13.41,13.52,125600.0,9.0356,9.0624,8.9887,9.0624,125600.0
2011-10-03 13:30:00,13.52,13.58,13.51,13.53,91600.0,9.0624,9.1026,9.0557,9.0691,91600.0
2011-10-03 13:35:00,13.53,13.58,13.5,13.53,112600.0,9.0691,9.1026,9.049,9.0691,112600.0
2011-10-03 13:40:00,13.54,13.56,13.45,13.46,165000.0,9.0758,9.0892,9.0155,9.0222,165000.0
2011-10-03 13:45:00,13.46,13.51,13.45,13.47,113000.0,9.0222,9.0557,9.0155,9.0289,113000.0
2011-10-03 13:50:00,13.47,13.48,13.43,13.43,48400.0,9.0289,9.0356,9.0021,9.0021,48400.0
2011-10-03 13:55:00,13.43,13.45,13.39,13.45,142600.0,9.0021,9.0155,8.9753,9.0155,142600.0
2011-10-03 14:00:00,13.45,13.47,13.33,13.33,156400.0,9.0155,9.0289,8.935,8.935,156400.0
2011-10-03 14:05:00,13.34,13.47,13.34,13.47,95600.0,8.9417,9.0289,8.9417,9.0289,95600.0
2011-10-03 14:10:00,13.47,13.54,13.45,13.49,66000.0,9.0289,9.0758,9.0155,9.0423,66000.0
2011-10-03 14:15:00,13.49,13.49,13.46,13.47,49800.0,9.0423,9.0423,9.0222,9.0289,49800.0
2011-10-03 14:20:00,13.47,13.49,13.42,13.43,82400.0,9.0289,9.0423,8.9954,9.0021,82400.0
2011-10-03 14:25:00,13.45,13.51,13.43,13.47,85800.0,9.0155,9.0557,9.0021,9.0289,85800.0
2011-10-03 14:30:00,13.47,13.49,13.41,13.47,77800.0,9.0289,9.0423,8.9887,9.0289,77800.0
2011-10-03 14:35:00,13.47,13.49,13.43,13.43,53400.0,9.0289,9.0423,9.0021,9.0021,53400.0
2011-10-03 14:40:00,13.44,13.47,13.4,13.44,52200.0,9.0088,9.0289,8.982,9.0088,52200.0
2011-10-03 14:45:00,13.44,13.45,13.35,13.4,84600.0,9.0088,9.0155,8.9485,8.982,84600.0
2011-10-03 14:50:00,13.4,13.49,13.38,13.49,116400.0,8.982,9.0423,8.9686,9.0423,116400.0
2011-10-03 14:55:00,13.49,13.52,13.49,13.52,173000.0,9.0423,9.0624,9.0423,9.0624,173000.0
2011-10-03 15:00:00,13.52,13.54,13.48,13.54,149000.0,9.0624,9.0758,9.0356,9.0758,149000.0
2011-10-03 15:05:00,13.53,13.59,13.52,13.53,87400.0,9.0691,9.1093,9.0624,9.0691,87400.0
2011-10-03 15:10:00,13.52,13.57,13.49,13.56,110000.0,9.0624,9.0959,9.0423,9.0892,110000.0
2011-10-03 15:15:00,13.57,13.61,13.55,13.59,106000.0,9.0959,9.1227,9.0825,9.1093,106000.0
2011-10-03 15:20:00,13.6,13.64,13.58,13.58,99000.0,9.116,9.1428,9.1026,9.1026,99000.0
2011-10-03 15:25:00,13.58,13.6,13.56,13.58,119000.0,9.1026,9.116,9.0892,9.1026,119000.0
2011-10-03 15:30:00,13.58,13.59,13.56,13.59,125600.0,9.1026,9.1093,9.0892,9.1093,125600.0
2011-10-03 15:35:00,13.59,13.67,13.58,13.63,144600.0,9.1093,9.1629,9.1026,9.1361,144600.0
2011-10-03 15:40:00,13.63,13.64,13.59,13.62,161600.0,9.1361,9.1428,9.1093,9.1294,161600.0
2011-10-03 15:45:00,13.62,13.71,13.61,13.71,189400.0,9.1294,9.1898,9.1227,9.1898,189400.0
2011-10-03 15:50:00,13.71,13.72,13.66,13.67,375200.0,9.1898,9.1965,9.1562,9.1629,375200.0
2011-10-03 15:55:00,13.67,13.68,13.57,13.57,599600.0,9.1629,9.1697,9.0959,9.0959,599600.0
2011-10-04 09:30:00,13.4,14.04,13.34,13.93,317200.0,8.982,9.411,8.9417,9.3372,317200.0
2011-10-04 09:35:00,13.9,13.96,13.83,13.88,106200.0,9.3171,9.3573,9.2702,9.3037,106200.0
2011-10-04 09:40:00,13.87,13.92,13.79,13.83,110200.0,9.297,9.3305,9.2434,9.2702,110200.0
2011-10-04 09:45:00,13.8,13.85,13.69,13.71,63800.0,9.2501,9.2836,9.1764,9.1898,63800.0
2011-10-04 09:50:00,13.71,13.76,13.67,13.68,84600.0,9.1898,9.2233,9.1629,9.1697,84600.0
2011-10-04 09:55:00,13.7,13.72,13.46,13.47,146400.0,9.1831,9.1965,9.0222,9.0289,146400.0
2011-10-04 10:00:00,13.47,13.6,13.42,13.59,136200.0,9.0289,9.116,8.9954,9.1093,136200.0
2011-10-04 10:05:00,13.59,13.65,13.51,13.6,103800.0,9.1093,9.1495,9.0557,9.116,103800.0
2011-10-04 10:10:00,13.61,13.65,13.55,13.63,141000.0,9.1227,9.1495,9.0825,9.1361,141000.0
2011-10-04 10:15:00,13.63,13.74,13.63,13.67,106400.0,9.1361,9.2099,9.1361,9.1629,106400.0
2011-10-04 10:20:00,13.67,13.69,13.63,13.63,112800.0,9.1629,9.1764,9.1361,9.1361,112800.0
2011-10-04 10:25:00,13.64,13.7,13.6,13.7,112600.0,9.1428,9.1831,9.116,9.1831,112600.0
2011-10-04 10:30:00,13.7,13.82,13.68,13.8,175400.0,9.1831,9.2635,9.1697,9.2501,175400.0
2011-10-04 10:35:00,13.8,13.94,13.78,13.92,136600.0,9.2501,9.3439,9.2367,9.3305,136600.0
2011-10-04 10:40:00,13.92,14.05,13.92,14.05,66600.0,9.3305,9.4177,9.3305,9.4177,66600.0
2011-10-04 10:45:00,14.06,14.12,14.04,14.12,85000.0,9.4244,9.4646,9.411,9.4646,85000.0
2011-10-04 10:50:00,14.12,14.19,14.12,14.19,86200.0,9.4646,9.5115,9.4646,9.5115,86200.0
2011-10-04 10:55:00,14.2,14.37,14.2,14.31,195200.0,9.5182,9.6322,9.5182,9.5919,195200.0
2011-10-04 11:00:00,14.3,14.33,14.15,14.2,149600.0,9.5852,9.6053,9.4847,9.5182,149600.0
2011-10-04 11:05:00,14.2,14.3,14.18,14.26,155000.0,9.5182,9.5852,9.5048,9.5584,155000.0
2011-10-04 11:10:00,14.26,14.34,14.25,14.27,84400.0,9.5584,9.612,9.5517,9.5651,84400.0
2011-10-04 11:15:00,14.27,14.29,14.17,14.18,97600.0,9.5651,9.5785,9.4981,9.5048,97600.0
2011-10-04 11:20:00,14.17,14.22,14.12,14.12,74200.0,9.4981,9.5316,9.4646,9.4646,74200.0
2011-10-04 11:25:00,14.12,14.15,14.1,14.11,67600.0,9.4646,9.4847,9.4512,9.4579,67600.0
2011-10-04 11:30:00,14.11,14.14,14.02,14.04,123000.0,9.4579,9.478,9.3976,9.411,123000.0
2011-10-04 11:35:00,14.04,14.06,13.94,14.0,111200.0,9.411,9.4244,9.3439,9.3841,111200.0
2011-10-04 11:40:00,13.99,14.09,13.99,14.09,43200.0,9.3774,9.4445,9.3774,9.4445,43200.0
2011-10-04 11:45:00,14.08,14.13,14.06,14.1,71400.0,9.4378,9.4713,9.4244,9.4512,71400.0
2011-10-04 11:50:00,14.1,14.18,14.1,14.15,74000.0,9.4512,9.5048,9.4512,9.4847,74000.0
2011-10-04 11:55:00,14.16,14.18,14.03,14.13,101000.0,9.4914,9.5048,9.4043,9.4713,101000.0
2011-10-04 12:00:00,14.15,14.25,14.1,14.25,135400.0,9.4847,9.5517,9.4512,9.5517,135400.0
2011-10-04 12:05:00,14.24,14.3,14.24,14.28,71000.0,9.545,9.5852,9.545,9.5718,71000.0
2011-10-04 12:10:00,14.28,14.28,14.22,14.24,70200.0,9.5718,9.5718,9.5316,9.545,70200.0
2011-10-04 12:15:00,14.24,14.24,14.18,14.21,56800.0,9.545,9.545,9.5048,9.5249,56800.0
2011-10-04 12:20:00,14.21,14.24,14.17,14.22,61000.0,9.5249,9.545,9.4981,9.5316,61000.0
2011-10-04 12:25:00,14.22,14.22,14.06,14.06,129200.0,9.5316,9.5316,9.4244,9.4244,129200.0
2011-10-04 12:30:00,14.06,14.12,14.06,14.1,84200.0,9.4244,9.4646,9.4244,9.4512,84200.0
2011-10-04 12:35:00,14.11,14.24,14.11,14.22,74400.0,9.4579,9.545,9.4579,9.5316,74400.0
2011-10-04 12:40:00,14.21,14.26,14.18,14.25,59800.0,9.5249,9.5584,9.5048,9.5517,59800.0
2011-10-04 12:45:00,14.25,14.3,14.22,14.22,135400.0,9.5517,9.5852,9.5316,9.5316,135400.0
2011-10-04 12:50:00,14.22,14.3,14.19,14.26,62000.0,9.5316,9.5852,9.5115,9.5584,62000.0
2011-10-04 12:55:00,14.26,14.27,14.17,14.19,74200.0,9.5584,9.5651,9.4981,9.5115,74200.0
2011-10-04 13:00:00,14.18,14.19,14.17,14.19,44600.0,9.5048,9.5115,9.4981,9.5115,44600.0
2011-10-04 13:05:00,14.19,14.22,14.14,14.2,68000.0,9.5115,9.5316,9.478,9.5182,68000.0
2011-10-04 13:10:00,14.19,14.21,14.09,14.09,47600.0,9.5115,9.5249,9.4445,9.4445,47600.0
2011-10-04 13:15:00,14.09,14.17,14.09,14.14,47200.0,9.4445,9.4981,9.4445,9.478,47200.0
2011-10-04 13:20:00,14.13,14.18,14.13,14.16,152800.0,9.4713,9.5048,9.4713,9.4914,152800.0
2011-10-04 13:25:00,14.15,14.2,14.15,14.17,83200.0,9.4847,9.5182,9.4847,9.4981,83200.0
2011-10-04 13:30:00,14.18,14.25,14.17,14.2,108000.0,9.5048,9.5517,9.4981,9.5182,108000.0
2011-10-04 13:35:00,14.2,14.24,14.16,14.2,156400.0,9.5182,9.545,9.4914,9.5182,156400.0
2011-10-04 13:40:00,14.19,14.24,14.18,14.22,76200.0,9.5115,9.545,9.5048,9.5316,76200.0
2011-10-04 13:45:00,14.21,14.24,14.15,14.24,149800.0,9.5249,9.545,9.4847,9.545,149800.0
2011-10-04 13:50:00,14.24,14.24,14.16,14.18,65600.0,9.545,9.545,9.4914,9.5048,65600.0
2011-10-04 13:55:00,14.18,14.19,14.12,14.14,277200.0,9.5048,9.5115,9.4646,9.478,277200.0
2011-10-04 14:00:00,14.14,14.18,14.14,14.14,95200.0,9.478,9.5048,9.478,9.478,95200.0
2011-10-04 14:05:00,14.14,14.15,14.08,14.1,72800.0,9.478,9.4847,9.4378,9.4512,72800.0
2011-10-04 14:10:00,14.09,14.1,14.05,14.06,69000.0,9.4445,9.4512,9.4177,9.4244,69000.0
2011-10-04 14:15:00,14.06,14.06,13.98,13.99,167800.0,9.4244,9.4244,9.3707,9.3774,167800.0
2011-10-04 14:20:00,13.99,14.0,13.89,13.96,144200.0,9.3774,9.3841,9.3104,9.3573,144200.0
2011-10-04 14:25:00,13.96,14.01,13.96,14.01,70600.0,9.3573,9.3908,9.3573,9.3908,70600.0
2011-10-04 14:30:00,14.01,14.09,14.01,14.08,53800.0,9.3908,9.4445,9.3908,9.4378,53800.0
2011-10-04 14:35:00,14.08,14.13,14.08,14.1,76600.0,9.4378,9.4713,9.4378,9.4512,76600.0
2011-10-04 14:40:00,14.1,14.11,13.99,13.99,101200.0,9.4512,9.4579,9.3774,9.3774,101200.0
2011-10-04 14:45:00,13.99,14.02,13.94,14.01,149800.0,9.3774,9.3976,9.3439,9.3908,149800.0
2011-10-04 14:50:00,14.01,14.02,13.93,13.95,66800.0,9.3908,9.3976,9.3372,9.3506,66800.0
2011-10-04 14:55:00,13.96,14.09,13.96,14.04,94200.0,9.3573,9.4445,9.3573,9.411,94200.0
2011-10-04 15:00:00,14.04,14.13,14.04,14.11,91600.0,9.411,9.4713,9.411,9.4579,91600.0
2011-10-04 15:05:00,14.1,14.13,13.99,14.0,88400.0,9.4512,9.4713,9.3774,9.3841,88400.0
2011-10-04 15:10:00,14.0,14.02,13.98,14.0,83400.0,9.3841,9.3976,9.3707,9.3841,83400.0
2011-10-04 15:15:00,14.01,14.02,13.97,13.99,124000.0,9.3908,9.3976,9.364,9.3774,124000.0
2011-10-04 15:20:00,14.0,14.04,13.99,14.02,160800.0,9.3841,9.411,9.3774,9.3976,160800.0
2011-10-04 15:25:00,14.02,14.09,14.02,14.03,224600.0,9.3976,9.4445,9.3976,9.4043,224600.0
2011-10-04 15:30:00,14.03,14.12,14.02,14.11,262200.0,9.4043,9.4646,9.3976,9.4579,262200.0
2011-10-04 15:35:00,14.11,14.15,14.08,14.1,192000.0,9.4579,9.4847,9.4378,9.4512,192000.0
2011-10-04 15:40:00,14.1,14.22,14.04,14.2,251000.0,9.4512,9.5316,9.411,9.5182,251000.0
2011-10-04 15:45:00,14.2,14.2,14.06,14.09,342400.0,9.5182,9.5182,9.4244,9.4445,342400.0
2011-10-04 15:50:00,14.09,14.24,14.09,14.21,328200.0,9.4445,9.545,9.4445,9.5249,328200.0
2011-10-04 15:55:00,14.21,14.4,14.21,14.38,547600.0,9.5249,9.6523,9.5249,9.6389,547600.0
2011-10-05 09:30:00,14.54,14.87,14.54,14.57,291000.0,9.7461,9.9673,9.7461,9.7662,291000.0
2011-10-05 09:35:00,14.55,14.69,14.27,14.68,145200.0,9.7528,9.8466,9.5651,9.8399,145200.0
2011-10-05 09:40:00,14.69,14.8,14.55,14.61,136200.0,9.8466,9.9204,9.7528,9.793,136200.0
2011-10-05 09:45:00,14.62,14.62,14.47,14.54,108200.0,9.7997,9.7997,9.6992,9.7461,108200.0
2011-10-05 09:50:00,14.53,14.67,14.48,14.66,141400.0,9.7394,9.8332,9.7059,9.8265,141400.0
2011-10-05 09:55:00,14.63,14.8,14.63,14.8,97000.0,9.8064,9.9204,9.8064,9.9204,97000.0
2011-10-05 10:00:00,14.78,14.97,14.74,14.97,130800.0,9.907,10.0343,9.8802,10.0343,130800.0
2011-10-05 10:05:00,14.97,15.03,14.88,14.89,248400.0,10.0343,10.0745,9.974,9.9807,248400.0
2011-10-05 10:10:00,14.87,14.9,14.71,14.72,132600.0,9.9673,9.9874,9.8601,9.8668,132600.0
2011-10-05 10:15:00,14.72,14.88,14.72,14.88,175600.0,9.8668,9.974,9.8668,9.974,175600.0
2011-10-05 10:20:00,14.86,15.05,14.84,15.02,126200.0,9.9606,10.088,9.9472,10.0678,126200.0
2011-10-05 10:25:00,15.02,15.02,14.81,14.88,83600.0,10.0678,10.0678,9.9271,9.974,83600.0
2011-10-05 10:30:00,14.88,15.15,14.88,15.14,186000.0,9.974,10.155,9.974,10.1483,186000.0
2011-10-05 10:35:00,15.15,15.26,15.14,15.22,94800.0,10.155,10.2287,10.1483,10.2019,94800.0
2011-10-05 10:40:00,15.22,15.3,15.2,15.27,127400.0,10.2019,10.2555,10.1885,10.2354,127400.0
2011-10-05 10:45:00,15.24,15.27,15.15,15.22,89200.0,10.2153,10.2354,10.155,10.2019,89200.0
2011-10-05 10:50:00,15.22,15.33,15.17,15.33,119200.0,10.2019,10.2756,10.1684,10.2756,119200.0
2011-10-05 10:55:00,15.32,15.57,15.29,15.56,263600.0,10.2689,10.4365,10.2488,10.4298,263600.0
2011-10-05 11:00:00,15.56,15.6,15.46,15.56,142200.0,10.4298,10.4566,10.3628,10.4298,142200.0
2011-10-05 11:05:00,15.56,15.59,15.47,15.49,74000.0,10.4298,10.4499,10.3695,10.3829,74000.0
2011-10-05 11:10:00,15.47,15.53,15.46,15.53,60000.0,10.3695,10.4097,10.3628,10.4097,60000.0
2011-10-05 11:15:00,15.54,15.54,15.45,15.47,102000.0,10.4164,10.4164,10.3561,10.3695,102000.0
2011-10-05 11:20:00,15.47,15.54,15.46,15.52,111600.0,10.3695,10.4164,10.3628,10.403,111600.0
2011-10-05 11:25:00,15.51,15.53,15.46,15.49,76600.0,10.3963,10.4097,10.3628,10.3829,76600.0
2011-10-05 11:30:00,15.48,15.6,15.48,15.58,67200.0,10.3762,10.4566,10.3762,10.4432,67200.0
2011-10-05 11:35:00,15.56,15.63,15.54,15.56,53800.0,10.4298,10.4767,10.4164,10.4298,53800.0
2011-10-05 11:40:00,15.56,15.56,15.49,15.52,31600.0,10.4298,10.4298,10.3829,10.403,31600.0
2011-10-05 11:45:00,15.53,15.58,15.49,15.58,54000.0,10.4097,10.4432,10.3829,10.4432,54000.0
2011-10-05 11:50:00,15.58,15.61,15.57,15.6,22000.0,10.4432,10.4633,10.4365,10.4566,22000.0
2011-10-05 11:55:00,15.61,15.63,15.58,15.6,28200.0,10.4633,10.4767,10.4432,10.4566,28200.0
2011-10-05 12:00:00,15.6,15.62,15.56,15.57,128800.0,10.4566,10.47,10.4298,10.4365,128800.0
2011-10-05 12:05:00,15.58,15.61,15.55,15.55,36200.0,10.4432,10.4633,10.4231,10.4231,36200.0
2011-10-05 12:10:00,15.56,15.65,15.56,15.63,65600.0,10.4298,10.4901,10.4298,10.4767,65600.0
2011-10-05 12:15:00,15.63,15.7,15.62,15.63,73800.0,10.4767,10.5236,10.47,10.4767,73800.0
2011-10-05 12:20:00,15.63,15.67,15.59,15.63,97600.0,10.4767,10.5035,10.4499,10.4767,97600.0
2011-10-05 12:25:00,15.63,15.67,15.63,15.63,42200.0,10.4767,10.5035,10.4767,10.4767,42200.0
2011-10-05 12:30:00,15.63,15.67,15.53,15.53,170400.0,10.4767,10.5035,10.4097,10.4097,170400.0
2011-10-05 12:35:00,15.53,15.55,15.47,15.47,81800.0,10.4097,10.4231,10.3695,10.3695,81800.0
2011-10-05 12:40:00,15.47,15.5,15.45,15.48,66400.0,10.3695,10.3896,10.3561,10.3762,66400.0
2011-10-05 12:45:00,15.48,15.49,15.4,15.49,43200.0,10.3762,10.3829,10.3226,10.3829,43200.0
2011-10-05 12:50:00,15.49,15.53,15.47,15.51,43400.0,10.3829,10.4097,10.3695,10.3963,43400.0
2011-10-05 12:55:00,15.51,15.56,15.47,15.54,268200.0,10.3963,10.4298,10.3695,10.4164,268200.0
2011-10-05 13:00:00,15.53,15.6,15.51,15.6,80000.0,10.4097,10.4566,10.3963,10.4566,80000.0
2011-10-05 13:05:00,15.6,15.65,15.6,15.63,118800.0,10.4566,10.4901,10.4566,10.4767,118800.0
2011-10-05 13:10:00,15.63,15.63,15.57,15.57,50400.0,10.4767,10.4767,10.4365,10.4365,50400.0
2011-10-05 13:15:00,15.57,15.7,15.57,15.64,124400.0,10.4365,10.5236,10.4365,10.4834,124400.0
2011-10-05 13:20:00,15.64,15.7,15.63,15.66,64800.0,10.4834,10.5236,10.4767,10.4968,64800.0
2011-10-05 13:25:00,15.66,15.72,15.65,15.7,48200.0,10.4968,10.5371,10.4901,10.5236,48200.0
2011-10-05 13:30:00,15.7,15.78,15.68,15.78,100000.0,10.5236,10.5773,10.5102,10.5773,100000.0
2011-10-05 13:35:00,15.79,15.81,15.79,15.81,70400.0,10.584,10.5974,10.584,10.5974,70400.0
2011-10-05 13:40:00,15.81,15.89,15.81,15.87,52800.0,10.5974,10.651,10.5974,10.6376,52800.0
2011-10-05 13:45:00,15.87,15.88,15.83,15.84,96000.0,10.6376,10.6443,10.6108,10.6175,96000.0
2011-10-05 13:50:00,15.84,15.84,15.81,15.83,71800.0,10.6175,10.6175,10.5974,10.6108,71800.0
2011-10-05 13:55:00,15.82,15.88,15.77,15.87,85000.0,10.6041,10.6443,10.5706,10.6376,85000.0
2011-10-05 14:00:00,15.87,15.88,15.84,15.85,58800.0,10.6376,10.6443,10.6175,10.6242,58800.0
2011-10-05 14:05:00,15.85,15.85,15.8,15.82,70800.0,10.6242,10.6242,10.5907,10.6041,70800.0
2011-10-05 14:10:00,15.81,15.82,15.79,15.81,64200.0,10.5974,10.6041,10.584,10.5974,64200.0
2011-10-05 14:15:00,15.81,15.81,15.78,15.78,61800.0,10.5974,10.5974,10.5773,10.5773,61800.0
2011-10-05 14:20:00,15.78,15.78,15.71,15.74,121400.0,10.5773,10.5773,10.5304,10.5505,121400.0
2011-10-05 14:25:00,15.74,15.8,15.69,15.71,222000.0,10.5505,10.5907,10.5169,10.5304,222000.0
2011-10-05 14:30:00,15.71,15.72,15.61,15.63,187000.0,10.5304,10.5371,10.4633,10.4767,187000.0
2011-10-05 14:35:00,15.64,15.65,15.59,15.59,169600.0,10.4834,10.4901,10.4499,10.4499,169600.0
2011-10-05 14:40:00,15.59,15.61,15.54,15.57,242000.0,10.4499,10.4633,10.4164,10.4365,242000.0
2011-10-05 14:45:00,15.57,15.7,15.56,15.7,122000.0,10.4365,10.5236,10.4298,10.5236,122000.0
2011-10-05 14:50:00,15.7,15.76,15.7,15.74,188200.0,10.5236,10.5639,10.5236,10.5505,188200.0
2011-10-05 14:55:00,15.74,15.74,15.68,15.69,128000.0,10.5505,10.5505,10.5102,10.5169,128000.0
2011-10-05 15:00:00,15.69,15.69,15.56,15.57,95000.0,10.5169,10.5169,10.4298,10.4365,95000.0
2011-10-05 15:05:00,15.57,15.61,15.54,15.59,112400.0,10.4365,10.4633,10.4164,10.4499,112400.0
2011-10-05 15:10:00,15.58,15.65,15.58,15.65,227200.0,10.4432,10.4901,10.4432,10.4901,227200.0
2011-10-05 15:15:00,15.65,15.72,15.63,15.72,176400.0,10.4901,10.5371,10.4767,10.5371,176400.0
2011-10-05 15:20:00,15.72,15.73,15.66,15.67,138200.0,10.5371,10.5438,10.4968,10.5035,138200.0
2011-10-05 15:25:00,15.67,15.72,15.67,15.7,258600.0,10.5035,10.5371,10.5035,10.5236,258600.0
2011-10-05 15:30:00,15.7,15.79,15.7,15.78,188400.0,10.5236,10.584,10.5236,10.5773,188400.0
2011-10-05 15:35:00,15.79,15.83,15.72,15.81,150400.0,10.584,10.6108,10.5371,10.5974,150400.0
2011-10-05 15:40:00,15.81,15.83,15.79,15.81,163800.0,10.5974,10.6108,10.584,10.5974,163800.0
2011-10-05 15:45:00,15.81,15.83,15.72,15.75,158800.0,10.5974,10.6108,10.5371,10.5572,158800.0
2011-10-05 15:50:00,15.74,15.75,15.68,15.71,292800.0,10.5505,10.5572,10.5102,10.5304,292800.0
2011-10-05 15:55:00,15.71,15.76,15.69,15.74,355400.0,10.5304,10.5639,10.5169,10.5505,355400.0
2011-10-06 09:30:00,15.76,15.84,15.59,15.83,230200.0,10.5639,10.6175,10.4499,10.6108,230200.0
2011-10-06 09:35:00,15.83,15.9,15.78,15.87,105200.0,10.6108,10.6577,10.5773,10.6376,105200.0
2011-10-06 09:40:00,15.87,15.87,15.78,15.8,42400.0,10.6376,10.6376,10.5773,10.5907,42400.0
2011-10-06 09:45:00,15.76,15.79,15.65,15.68,68800.0,10.5639,10.584,10.4901,10.5102,68800.0
2011-10-06 09:50:00,15.68,15.71,15.55,15.69,76200.0,10.5102,10.5304,10.4231,10.5169,76200.0
2011-10-06 09:55:00,15.71,15.74,15.58,15.74,60600.0,10.5304,10.5505,10.4432,10.5505,60600.0
2011-10-06 10:00:00,15.72,15.79,15.66,15.78,59800.0,10.5371,10.584,10.4968,10.5773,59800.0
2011-10-06 10:05:00,15.77,15.96,15.74,15.96,81000.0,10.5706,10.6979,10.5505,10.6979,81000.0
2011-10-06 10:10:00,15.96,16.23,15.93,16.18,264600.0,10.6979,10.8789,10.6778,10.8454,264600.0
2011-10-06 10:15:00,16.18,16.34,16.18,16.33,237200.0,10.8454,10.9526,10.8454,10.9459,237200.0
2011-10-06 10:20:00,16.33,16.33,16.23,16.31,185400.0,10.9459,10.9459,10.8789,10.9325,185400.0
2011-10-06 10:25:00,16.31,16.35,16.3,16.35,55000.0,10.9325,10.9593,10.9258,10.9593,55000.0
2011-10-06 10:30:00,16.36,16.42,16.3,16.4,52600.0,10.966,11.0063,10.9258,10.9929,52600.0
2011-10-06 10:35:00,16.42,16.43,16.32,16.37,136200.0,11.0063,11.013,10.9392,10.9727,136200.0
2011-10-06 10:40:00,16.36,16.42,16.29,16.33,214800.0,10.966,11.0063,10.9191,10.9459,214800.0
2011-10-06 10:45:00,16.33,16.35,16.23,16.24,156800.0,10.9459,10.9593,10.8789,10.8856,156800.0
2011-10-06 10:50:00,16.25,16.46,16.24,16.43,233400.0,10.8923,11.0331,10.8856,11.013,233400.0
2011-10-06 10:55:00,16.44,16.47,16.3,16.33,43400.0,11.0197,11.0398,10.9258,10.9459,43400.0
2011-10-06 11:00:00,16.33,16.41,16.32,16.38,41000.0,10.9459,10.9996,10.9392,10.9794,41000.0
2011-10-06 11:05:00,16.38,16.39,16.32,16.34,59800.0,10.9794,10.9862,10.9392,10.9526,59800.0
2011-10-06 11:10:00,16.34,16.4,16.32,16.39,104400.0,10.9526,10.9929,10.9392,10.9862,104400.0
2011-10-06 11:15:00,16.4,16.47,16.38,16.47,413000.0,10.9929,11.0398,10.9794,11.0398,413000.0
2011-10-06 11:20:00,16.47,16.47,16.4,16.46,289200.0,11.0398,11.0398,10.9929,11.0331,289200.0
2011-10-06 11:25:00,16.46,16.47,16.42,16.46,120600.0,11.0331,11.0398,11.0063,11.0331,120600.0
2011-10-06 11:30:00,16.46,16.57,16.45,16.51,271600.0,11.0331,11.1068,11.0264,11.0666,271600.0
2011-10-06 11:35:00,16.5,16.53,16.45,16.5,57400.0,11.0599,11.08,11.0264,11.0599,57400.0
2011-10-06 11:40:00,16.5,16.5,16.42,16.46,244800.0,11.0599,11.0599,11.0063,11.0331,244800.0
2011-10-06 11:45:00,16.49,16.5,16.38,16.39,53600.0,11.0532,11.0599,10.9794,10.9862,53600.0
2011-10-06 11:50:00,16.39,16.4,16.35,16.38,16400.0,10.9862,10.9929,10.9593,10.9794,16400.0
2011-10-06 11:55:00,16.39,16.42,16.38,16.41,15800.0,10.9862,11.0063,10.9794,10.9996,15800.0
2011-10-06 12:00:00,16.41,16.43,16.35,16.39,23200.0,10.9996,11.013,10.9593,10.9862,23200.0
2011-10-06 12:05:00,16.4,16.4,16.33,16.33,38200.0,10.9929,10.9929,10.9459,10.9459,38200.0
2011-10-06 12:10:00,16.33,16.4,16.32,16.38,31600.0,10.9459,10.9929,10.9392,10.9794,31600.0
2011-10-06 12:15:00,16.4,16.42,16.34,16.41,54600.0,10.9929,11.0063,10.9526,10.9996,54600.0
2011-10-06 12:20:00,16.42,16.46,16.41,16.46,24000.0,11.0063,11.0331,10.9996,11.0331,24000.0
2011-10-06 12:25:00,16.46,16.46,16.4,16.46,282400.0,11.0331,11.0331,10.9929,11.0331,282400.0
2011-10-06 12:30:00,16.46,16.5,16.44,16.46,42000.0,11.0331,11.0599,11.0197,11.0331,42000.0
2011-10-06 12:35:00,16.44,16.45,16.39,16.42,30400.0,11.0197,11.0264,10.9862,11.0063,30400.0
2011-10-06 12:40:00,16.42,16.51,16.42,16.48,47400.0,11.0063,11.0666,11.0063,11.0465,47400.0
2011-10-06 12:45:00,16.48,16.53,16.48,16.5,42000.0,11.0465,11.08,11.0465,11.0599,42000.0
2011-10-06 12:50:00,16.5,16.52,16.44,16.49,49800.0,11.0599,11.0733,11.0197,11.0532,49800.0
2011-10-06 12:55:00,16.49,16.53,16.48,16.5,48800.0,11.0532,11.08,11.0465,11.0599,48800.0
2011-10-06 13:00:00,16.5,16.52,16.48,16.51,32200.0,11.0599,11.0733,11.0465,11.0666,32200.0
2011-10-06 13:05:00,16.51,16.51,16.46,16.5,42800.0,11.0666,11.0666,11.0331,11.0599,42800.0
2011-10-06 13:10:00,16.49,16.52,16.46,16.52,27600.0,11.0532,11.0733,11.0331,11.0733,27600.0
2011-10-06 13:15:00,16.52,16.56,16.49,16.54,58000.0,11.0733,11.1001,11.0532,11.0867,58000.0
2011-10-06 13:20:00,16.54,16.61,16.52,16.61,22600.0,11.0867,11.1336,11.0733,11.1336,22600.0
2011-10-06 13:25:00,16.61,16.64,16.59,16.63,76600.0,11.1336,11.1537,11.1202,11.147,76600.0
2011-10-06 13:30:00,16.61,16.67,16.61,16.61,129400.0,11.1336,11.1738,11.1336,11.1336,129400.0
2011-10-06 13:35:00,16.61,16.66,16.61,16.64,108000.0,11.1336,11.1671,11.1336,11.1537,108000.0
2011-10-06 13:40:00,16.64,16.68,16.6,16.61,154600.0,11.1537,11.1805,11.1269,11.1336,154600.0
2011-10-06 13:45:00,16.61,16.67,16.6,16.64,125800.0,11.1336,11.1738,11.1269,11.1537,125800.0
2011-10-06 13:50:00,16.64,16.65,16.61,16.63,43000.0,11.1537,11.1604,11.1336,11.147,43000.0
2011-10-06 13:55:00,16.63,16.65,16.61,16.64,40600.0,11.147,11.1604,11.1336,11.1537,40600.0
2011-10-06 14:00:00,16.64,16.65,16.57,16.63,41000.0,11.1537,11.1604,11.1068,11.147,41000.0
2011-10-06 14:05:00,16.63,16.63,16.6,16.63,123600.0,11.147,11.147,11.1269,11.147,123600.0
2011-10-06 14:10:00,16.63,16.63,16.53,16.53,44400.0,11.147,11.147,11.08,11.08,44400.0
2011-10-06 14:15:00,16.53,16.56,16.51,16.54,62600.0,11.08,11.1001,11.0666,11.0867,62600.0
2011-10-06 14:20:00,16.55,16.58,16.52,16.54,114200.0,11.0934,11.1135,11.0733,11.0867,114200.0
2011-10-06 14:25:00,16.55,16.58,16.54,16.58,49400.0,11.0934,11.1135,11.0867,11.1135,49400.0
2011-10-06 14:30:00,16.58,16.6,16.55,16.55,55800.0,11.1135,11.1269,11.0934,11.0934,55800.0
2011-10-06 14:35:00,16.55,16.57,16.52,16.55,71000.0,11.0934,11.1068,11.0733,11.0934,71000.0
2011-10-06 14:40:00,16.54,16.57,16.52,16.53,90200.0,11.0867,11.1068,11.0733,11.08,90200.0
2011-10-06 14:45:00,16.54,16.55,16.46,16.48,82200.0,11.0867,11.0934,11.0331,11.0465,82200.0
2011-10-06 14:50:00,16.47,16.49,16.44,16.48,55200.0,11.0398,11.0532,11.0197,11.0465,55200.0
2011-10-06 14:55:00,16.48,16.52,16.47,16.5,29800.0,11.0465,11.0733,11.0398,11.0599,29800.0
2011-10-06 15:00:00,16.5,16.5,16.5,16.5,29800.0,11.0599,11.0599,11.0599,11.0599,29800.0
2011-10-06 15:05:00,16.5,16.55,16.5,16.54,60200.0,11.0599,11.0934,11.0599,11.0867,60200.0
2011-10-06 15:10:00,16.55,16.6,16.53,16.53,46000.0,11.0934,11.1269,11.08,11.08,46000.0
2011-10-06 15:15:00,16.53,16.54,16.5,16.52,77600.0,11.08,11.0867,11.0599,11.0733,77600.0
2011-10-06 15:20:00,16.5,16.54,16.5,16.52,80400.0,11.0599,11.0867,11.0599,11.0733,80400.0
2011-10-06 15:25:00,16.52,16.57,16.5,16.51,60000.0,11.0733,11.1068,11.0599,11.0666,60000.0
2011-10-06 15:30:00,16.51,16.59,16.5,16.55,71400.0,11.0666,11.1202,11.0599,11.0934,71400.0
2011-10-06 15:35:00,16.55,16.6,16.53,16.59,80400.0,11.0934,11.1269,11.08,11.1202,80400.0
2011-10-06 15:40:00,16.59,16.64,16.57,16.63,72400.0,11.1202,11.1537,11.1068,11.147,72400.0
2011-10-06 15:45:00,16.64,16.64,16.51,16.53,69600.0,11.1537,11.1537,11.0666,11.08,69600.0
2011-10-06 15:50:00,16.53,16.61,16.53,16.6,128600.0,11.08,11.1336,11.08,11.1269,128600.0
2011-10-06 15:55:00,16.61,16.67,16.6,16.64,316200.0,11.1336,11.1738,11.1269,11.1537,316200.0
2011-10-07 09:30:00,16.86,16.99,16.52,16.52,169800.0,11.3012,11.3883,11.0733,11.0733,169800.0
2011-10-07 09:35:00,16.5,16.55,16.25,16.34,225600.0,11.0599,11.0934,10.8923,10.9526,225600.0
2011-10-07 09:40:00,16.33,16.4,16.23,16.29,243200.0,10.9459,10.9929,10.8789,10.9191,243200.0
2011-10-07 09:45:00,16.28,16.28,15.96,16.07,169800.0,10.9124,10.9124,10.6979,10.7717,169800.0
2011-10-07 09:50:00,16.07,16.11,15.99,16.03,116200.0,10.7717,10.7985,10.718,10.7448,116200.0
2011-10-07 09:55:00,16.04,16.13,16.0,16.07,121200.0,10.7515,10.8119,10.7247,10.7717,121200.0
2011-10-07 10:00:00,16.06,16.11,15.9,16.0,225400.0,10.765,10.7985,10.6577,10.7247,225400.0
2011-10-07 10:05:00,16.0,16.0,15.95,15.96,101800.0,10.7247,10.7247,10.6912,10.6979,101800.0
2011-10-07 10:10:00,15.96,16.03,15.9,15.99,92800.0,10.6979,10.7448,10.6577,10.718,92800.0
2011-10-07 10:15:00,16.0,16.13,15.99,16.05,268600.0,10.7247,10.8119,10.718,10.7583,268600.0
2011-10-07 10:20:00,16.04,16.16,16.04,16.16,200600.0,10.7515,10.832,10.7515,10.832,200600.0
2011-10-07 10:25:00,16.16,16.2,16.09,16.13,127200.0,10.832,10.8588,10.7851,10.8119,127200.0
2011-10-07 10:30:00,16.15,16.18,16.11,16.15,202600.0,10.8253,10.8454,10.7985,10.8253,202600.0
2011-10-07 10:35:00,16.15,16.15,16.1,16.1,142800.0,10.8253,10.8253,10.7918,10.7918,142800.0
2011-10-07 10:40:00,16.11,16.11,16.0,16.03,85000.0,10.7985,10.7985,10.7247,10.7448,85000.0
2011-10-07 10:45:00,16.02,16.09,16.01,16.07,64800.0,10.7381,10.7851,10.7314,10.7717,64800.0
2011-10-07 10:50:00,16.07,16.13,16.06,16.1,64400.0,10.7717,10.8119,10.765,10.7918,64400.0
2011-10-07 10:55:00,16.1,16.1,15.97,15.97,41200.0,10.7918,10.7918,10.7046,10.7046,41200.0
2011-10-07 11:00:00,15.97,15.99,15.9,15.91,60400.0,10.7046,10.718,10.6577,10.6644,60400.0
2011-10-07 11:05:00,15.91,15.93,15.83,15.92,77200.0,10.6644,10.6778,10.6108,10.6711,77200.0
2011-10-07 11:10:00,15.92,15.92,15.74,15.75,83400.0,10.6711,10.6711,10.5505,10.5572,83400.0
2011-10-07 11:15:00,15.75,15.79,15.7,15.76,80200.0,10.5572,10.584,10.5236,10.5639,80200.0
2011-10-07 11:20:00,15.76,15.78,15.68,15.7,56400.0,10.5639,10.5773,10.5102,10.5236,56400.0
2011-10-07 11:25:00,15.7,15.71,15.65,15.67,23400.0,10.5236,10.5304,10.4901,10.5035,23400.0
2011-10-07 11:30:00,15.67,15.74,15.67,15.7,59200.0,10.5035,10.5505,10.5035,10.5236,59200.0
2011-10-07 11:35:00,15.7,15.74,15.67,15.73,53000.0,10.5236,10.5505,10.5035,10.5438,53000.0
2011-10-07 11:40:00,15.74,15.83,15.73,15.77,83000.0,10.5505,10.6108,10.5438,10.5706,83000.0
2011-10-07 11:45:00,15.75,15.79,15.74,15.75,49200.0,10.5572,10.584,10.5505,10.5572,49200.0
2011-10-07 11:50:00,15.77,15.8,15.74,15.8,62800.0,10.5706,10.5907,10.5505,10.5907,62800.0
2011-10-07 11:55:00,15.8,15.87,15.8,15.85,66400.0,10.5907,10.6376,10.5907,10.6242,66400.0
2011-10-07 12:00:00,15.86,15.88,15.76,15.82,138000.0,10.6309,10.6443,10.5639,10.6041,138000.0
2011-10-07 12:05:00,15.82,15.87,15.81,15.82,54800.0,10.6041,10.6376,10.5974,10.6041,54800.0
2011-10-07 12:10:00,15.81,15.81,15.73,15.79,110800.0,10.5974,10.5974,10.5438,10.584,110800.0
2011-10-07 12:15:00,15.79,15.8,15.67,15.67,63400.0,10.584,10.5907,10.5035,10.5035,63400.0
2011-10-07 12:20:00,15.68,15.72,15.63,15.68,56200.0,10.5102,10.5371,10.4767,10.5102,56200.0
2011-10-07 12:25:00,15.71,15.78,15.67,15.74,49200.0,10.5304,10.5773,10.5035,10.5505,49200.0
2011-10-07 12:30:00,15.72,15.72,15.65,15.69,26800.0,10.5371,10.5371,10.4901,10.5169,26800.0
2011-10-07 12:35:00,15.68,15.72,15.63,15.64,24000.0,10.5102,10.5371,10.4767,10.4834,24000.0
2011-10-07 12:40:00,15.65,15.69,15.63,15.65,72600.0,10.4901,10.5169,10.4767,10.4901,72600.0
2011-10-07 12:45:00,15.65,15.78,15.65,15.76,56600.0,10.4901,10.5773,10.4901,10.5639,56600.0
2011-10-07 12:50:00,15.76,15.76,15.71,15.74,120200.0,10.5639,10.5639,10.5304,10.5505,120200.0
2011-10-07 12:55:00,15.74,15.74,15.65,15.69,34600.0,10.5505,10.5505,10.4901,10.5169,34600.0
2011-10-07 13:00:00,15.69,15.74,15.67,15.69,43200.0,10.5169,10.5505,10.5035,10.5169,43200.0
2011-10-07 13:05:00,15.7,15.7,15.63,15.66,53600.0,10.5236,10.5236,10.4767,10.4968,53600.0
2011-10-07 13:10:00,15.65,15.66,15.63,15.64,27800.0,10.4901,10.4968,10.4767,10.4834,27800.0
2011-10-07 13:15:00,15.64,15.72,15.64,15.69,48400.0,10.4834,10.5371,10.4834,10.5169,48400.0
2011-10-07 13:20:00,15.7,15.74,15.69,15.69,23600.0,10.5236,10.5505,10.5169,10.5169,23600.0
2011-10-07 13:25:00,15.7,15.76,15.7,15.71,25000.0,10.5236,10.5639,10.5236,10.5304,25000.0
2011-10-07 13:30:00,15.71,15.71,15.65,15.68,18800.0,10.5304,10.5304,10.4901,10.5102,18800.0
2011-10-07 13:35:00,15.68,15.74,15.66,15.74,49600.0,10.5102,10.5505,10.4968,10.5505,49600.0
2011-10-07 13:40:00,15.74,15.75,15.7,15.7,37400.0,10.5505,10.5572,10.5236,10.5236,37400.0
2011-10-07 13:45:00,15.7,15.76,15.7,15.73,111600.0,10.5236,10.5639,10.5236,10.5438,111600.0
2011-10-07 13:50:00,15.72,15.75,15.72,15.74,27400.0,10.5371,10.5572,10.5371,10.5505,27400.0
2011-10-07 13:55:00,15.75,15.77,15.74,15.74,114200.0,10.5572,10.5706,10.5505,10.5505,114200.0
2011-10-07 14:00:00,15.74,15.79,15.74,15.78,89800.0,10.5505,10.584,10.5505,10.5773,89800.0
2011-10-07 14:05:00,15.78,15.81,15.76,15.77,72200.0,10.5773,10.5974,10.5639,10.5706,72200.0
2011-10-07 14:10:00,15.77,15.77,15.72,15.74,31200.0,10.5706,10.5706,10.5371,10.5505,31200.0
2011-10-07 14:15:00,15.74,15.78,15.72,15.74,70000.0,10.5505,10.5773,10.5371,10.5505,70000.0
2011-10-07 14:20:00,15.74,15.82,15.74,15.79,167600.0,10.5505,10.6041,10.5505,10.584,167600.0
2011-10-07 14:25:00,15.79,15.84,15.72,15.72,96400.0,10.584,10.6175,10.5371,10.5371,96400.0
2011-10-07 14:30:00,15.72,15.78,15.72,15.76,74200.0,10.5371,10.5773,10.5371,10.5639,74200.0
2011-10-07 14:35:00,15.77,15.8,15.74,15.77,87400.0,10.5706,10.5907,10.5505,10.5706,87400.0
2011-10-07 14:40:00,15.76,15.77,15.69,15.69,77400.0,10.5639,10.5706,10.5169,10.5169,77400.0
2011-10-07 14:45:00,15.7,15.77,15.69,15.74,63000.0,10.5236,10.5706,10.5169,10.5505,63000.0
2011-10-07 14:50:00,15.76,15.78,15.74,15.74,108400.0,10.5639,10.5773,10.5505,10.5505,108400.0
2011-10-07 14:55:00,15.75,15.83,15.74,15.81,136800.0,10.5572,10.6108,10.5505,10.5974,136800.0
2011-10-07 15:00:00,15.81,15.88,15.79,15.81,87600.0,10.5974,10.6443,10.584,10.5974,87600.0
2011-10-07 15:05:00,15.81,15.88,15.81,15.88,178600.0,10.5974,10.6443,10.5974,10.6443,178600.0
2011-10-07 15:10:00,15.88,15.89,15.83,15.84,62200.0,10.6443,10.651,10.6108,10.6175,62200.0
2011-10-07 15:15:00,15.85,15.9,15.82,15.83,67800.0,10.6242,10.6577,10.6041,10.6108,67800.0
2011-10-07 15:20:00,15.83,15.91,15.83,15.88,62800.0,10.6108,10.6644,10.6108,10.6443,62800.0
2011-10-07 15:25:00,15.88,16.0,15.87,16.0,265800.0,10.6443,10.7247,10.6376,10.7247,265800.0
2011-10-07 15:30:00,16.0,16.0,15.95,15.96,136400.0,10.7247,10.7247,10.6912,10.6979,136400.0
2011-10-07 15:35:00,15.97,16.0,15.96,15.96,137600.0,10.7046,10.7247,10.6979,10.6979,137600.0
2011-10-07 15:40:00,15.96,16.01,15.93,16.0,172200.0,10.6979,10.7314,10.6778,10.7247,172200.0
2011-10-07 15:45:00,16.01,16.02,15.93,15.93,202000.0,10.7314,10.7381,10.6778,10.6778,202000.0
2011-10-07 15:50:00,15.93,15.95,15.8,15.86,301400.0,10.6778,10.6912,10.5907,10.6309,301400.0
2011-10-07 15:55:00,15.86,15.9,15.76,15.85,410000.0,10.6309,10.6577,10.5639,10.6242,410000.0
2011-10-10 09:30:00,16.14,16.29,16.04,16.29,90400.0,10.8186,10.9191,10.7515,10.9191,90400.0
2011-10-10 09:35:00,16.25,16.36,16.21,16.28,256200.0,10.8923,10.966,10.8655,10.9124,256200.0
2011-10-10 09:40:00,16.28,16.29,16.23,16.24,122000.0,10.9124,10.9191,10.8789,10.8856,122000.0
2011-10-10 09:45:00,16.25,16.27,16.24,16.25,97000.0,10.8923,10.9057,10.8856,10.8923,97000.0
2011-10-10 09:50:00,16.25,16.3,16.25,16.29,98200.0,10.8923,10.9258,10.8923,10.9191,98200.0
2011-10-10 09:55:00,16.28,16.29,16.2,16.21,93600.0,10.9124,10.9191,10.8588,10.8655,93600.0
2011-10-10 10:00:00,16.22,16.33,16.22,16.32,110400.0,10.8722,10.9459,10.8722,10.9392,110400.0
2011-10-10 10:05:00,16.32,16.35,16.31,16.32,17200.0,10.9392,10.9593,10.9325,10.9392,17200.0
2011-10-10 10:10:00,16.32,16.45,16.32,16.42,51600.0,10.9392,11.0264,10.9392,11.0063,51600.0
2011-10-10 10:15:00,16.43,16.46,16.38,16.39,68600.0,11.013,11.0331,10.9794,10.9862,68600.0
2011-10-10 10:20:00,16.38,16.42,16.36,16.41,84000.0,10.9794,11.0063,10.966,10.9996,84000.0
2011-10-10 10:25:00,16.41,16.45,16.4,16.41,69000.0,10.9996,11.0264,10.9929,10.9996,69000.0
2011-10-10 10:30:00,16.41,16.42,16.31,16.36,58800.0,10.9996,11.0063,10.9325,10.966,58800.0
2011-10-10 10:35:00,16.36,16.36,16.27,16.28,55400.0,10.966,10.966,10.9057,10.9124,55400.0
2011-10-10 10:40:00,16.28,16.28,16.22,16.23,51200.0,10.9124,10.9124,10.8722,10.8789,51200.0
2011-10-10 10:45:00,16.24,16.39,16.24,16.36,34000.0,10.8856,10.9862,10.8856,10.966,34000.0
2011-10-10 10:50:00,16.36,16.36,16.33,16.34,28600.0,10.966,10.966,10.9459,10.9526,28600.0
2011-10-10 10:55:00,16.34,16.35,16.31,16.32,21200.0,10.9526,10.9593,10.9325,10.9392,21200.0
2011-10-10 11:00:00,16.32,16.34,16.31,16.32,15800.0,10.9392,10.9526,10.9325,10.9392,15800.0
2011-10-10 11:05:00,16.32,16.33,16.32,16.33,18400.0,10.9392,10.9459,10.9392,10.9459,18400.0
2011-10-10 11:10:00,16.33,16.36,16.32,16.36,28200.0,10.9459,10.966,10.9392,10.966,28200.0
2011-10-10 11:15:00,16.35,16.35,16.33,16.35,13800.0,10.9593,10.9593,10.9459,10.9593,13800.0
2011-10-10 11:20:00,16.35,16.4,16.33,16.4,26800.0,10.9593,10.9929,10.9459,10.9929,26800.0
2011-10-10 11:25:00,16.4,16.48,16.4,16.48,62000.0,10.9929,11.0465,10.9929,11.0465,62000.0
2011-10-10 11:30:00,16.48,16.5,16.48,16.5,38800.0,11.0465,11.0599,11.0465,11.0599,38800.0
2011-10-10 11:35:00,16.5,16.53,16.47,16.5,68200.0,11.0599,11.08,11.0398,11.0599,68200.0
2011-10-10 11:40:00,16.5,16.54,16.5,16.53,29600.0,11.0599,11.0867,11.0599,11.08,29600.0
2011-10-10 11:45:00,16.54,16.56,16.5,16.5,31800.0,11.0867,11.1001,11.0599,11.0599,31800.0
2011-10-10 11:50:00,16.5,16.52,16.5,16.52,32000.0,11.0599,11.0733,11.0599,11.0733,32000.0
2011-10-10 11:55:00,16.52,16.56,16.52,16.56,33600.0,11.0733,11.1001,11.0733,11.1001,33600.0
2011-10-10 12:00:00,16.56,16.59,16.56,16.59,24200.0,11.1001,11.1202,11.1001,11.1202,24200.0
2011-10-10 12:05:00,16.59,16.63,16.57,16.6,35000.0,11.1202,11.147,11.1068,11.1269,35000.0
2011-10-10 12:10:00,16.6,16.74,16.6,16.73,70000.0,11.1269,11.2208,11.1269,11.2141,70000.0
2011-10-10 12:15:00,16.73,16.73,16.66,16.69,27000.0,11.2141,11.2141,11.1671,11.1872,27000.0
2011-10-10 12:20:00,16.68,16.7,16.63,16.68,17800.0,11.1805,11.1939,11.147,11.1805,17800.0
2011-10-10 12:25:00,16.69,16.7,16.66,16.66,22000.0,11.1872,11.1939,11.1671,11.1671,22000.0
2011-10-10 12:30:00,16.65,16.67,16.61,16.61,23600.0,11.1604,11.1738,11.1336,11.1336,23600.0
2011-10-10 12:35:00,16.61,16.61,16.58,16.58,24600.0,11.1336,11.1336,11.1135,11.1135,24600.0
2011-10-10 12:40:00,16.58,16.6,16.53,16.53,51200.0,11.1135,11.1269,11.08,11.08,51200.0
2011-10-10 12:45:00,16.53,16.53,16.49,16.49,28400.0,11.08,11.08,11.0532,11.0532,28400.0
2011-10-10 12:50:00,16.49,16.49,16.46,16.47,33400.0,11.0532,11.0532,11.0331,11.0398,33400.0
2011-10-10 12:55:00,16.46,16.47,16.43,16.43,50000.0,11.0331,11.0398,11.013,11.013,50000.0
2011-10-10 13:00:00,16.43,16.48,16.41,16.48,37600.0,11.013,11.0465,10.9996,11.0465,37600.0
2011-10-10 13:05:00,16.48,16.5,16.45,16.47,28600.0,11.0465,11.0599,11.0264,11.0398,28600.0
2011-10-10 13:10:00,16.47,16.48,16.45,16.47,45000.0,11.0398,11.0465,11.0264,11.0398,45000.0
2011-10-10 13:15:00,16.47,16.51,16.46,16.5,38000.0,11.0398,11.0666,11.0331,11.0599,38000.0
2011-10-10 13:20:00,16.5,16.51,16.47,16.49,53400.0,11.0599,11.0666,11.0398,11.0532,53400.0
2011-10-10 13:25:00,16.5,16.5,16.47,16.49,28600.0,11.0599,11.0599,11.0398,11.0532,28600.0
2011-10-10 13:30:00,16.49,16.49,16.43,16.44,28200.0,11.0532,11.0532,11.013,11.0197,28200.0
2011-10-10 13:35:00,16.45,16.45,16.43,16.44,22400.0,11.0264,11.0264,11.013,11.0197,22400.0
2011-10-10 13:40:00,16.44,16.47,16.43,16.45,37000.0,11.0197,11.0398,11.013,11.0264,37000.0
2011-10-10 13:45:00,16.46,16.46,16.43,16.44,35400.0,11.0331,11.0331,11.013,11.0197,35400.0
2011-10-10 13:50:00,16.44,16.45,16.39,16.42,32000.0,11.0197,11.0264,10.9862,11.0063,32000.0
2011-10-10 13:55:00,16.41,16.46,16.41,16.43,39800.0,10.9996,11.0331,10.9996,11.013,39800.0
2011-10-10 14:00:00,16.42,16.44,16.42,16.43,47800.0,11.0063,11.0197,11.0063,11.013,47800.0
2011-10-10 14:05:00,16.43,16.45,16.42,16.43,81000.0,11.013,11.0264,11.0063,11.013,81000.0
2011-10-10 14:10:00,16.43,16.47,16.42,16.47,26000.0,11.013,11.0398,11.0063,11.0398,26000.0
2011-10-10 14:15:00,16.47,16.47,16.43,16.43,116000.0,11.0398,11.0398,11.013,11.013,116000.0
2011-10-10 14:20:00,16.43,16.45,16.43,16.44,27400.0,11.013,11.0264,11.013,11.0197,27400.0
2011-10-10 14:25:00,16.44,16.46,16.44,16.45,59200.0,11.0197,11.0331,11.0197,11.0264,59200.0
2011-10-10 14:30:00,16.45,16.47,16.44,16.45,47400.0,11.0264,11.0398,11.0197,11.0264,47400.0
2011-10-10 14:35:00,16.45,16.45,16.38,16.39,26400.0,11.0264,11.0264,10.9794,10.9862,26400.0
2011-10-10 14:40:00,16.39,16.4,16.38,16.39,37400.0,10.9862,10.9929,10.9794,10.9862,37400.0
2011-10-10 14:45:00,16.39,16.41,16.39,16.4,35200.0,10.9862,10.9996,10.9862,10.9929,35200.0
2011-10-10 14:50:00,16.4,16.42,16.39,16.4,52400.0,10.9929,11.0063,10.9862,10.9929,52400.0
2011-10-10 14:55:00,16.4,16.45,16.4,16.45,54200.0,10.9929,11.0264,10.9929,11.0264,54200.0
2011-10-10 15:00:00,16.45,16.47,16.43,16.43,43000.0,11.0264,11.0398,11.013,11.013,43000.0
2011-10-10 15:05:00,16.43,16.43,16.38,16.39,65200.0,11.013,11.013,10.9794,10.9862,65200.0
2011-10-10 15:10:00,16.4,16.41,16.35,16.36,75000.0,10.9929,10.9996,10.9593,10.966,75000.0
2011-10-10 15:15:00,16.35,16.39,16.35,16.38,49800.0,10.9593,10.9862,10.9593,10.9794,49800.0
2011-10-10 15:20:00,16.38,16.39,16.32,16.32,39400.0,10.9794,10.9862,10.9392,10.9392,39400.0
2011-10-10 15:25:00,16.32,16.34,16.32,16.33,63200.0,10.9392,10.9526,10.9392,10.9459,63200.0
2011-10-10 15:30:00,16.33,16.38,16.3,16.36,88600.0,10.9459,10.9794,10.9258,10.966,88600.0
2011-10-10 15:35:00,16.36,16.37,16.3,16.35,103400.0,10.966,10.9727,10.9258,10.9593,103400.0
2011-10-10 15:40:00,16.35,16.39,16.33,16.38,68800.0,10.9593,10.9862,10.9459,10.9794,68800.0
2011-10-10 15:45:00,16.38,16.4,16.36,16.37,87600.0,10.9794,10.9929,10.966,10.9727,87600.0
2011-10-10 15:50:00,16.37,16.42,16.37,16.42,119200.0,10.9727,11.0063,10.9727,11.0063,119200.0
2011-10-10 15:55:00,16.41,16.48,16.41,16.48,392400.0,10.9996,11.0465,10.9996,11.0465,392400.0
2011-10-11 09:30:00,16.34,16.49,16.26,16.32,41000.0,10.9526,11.0532,10.899,10.9392,41000.0
2011-10-11 09:35:00,16.31,16.47,16.22,16.25,56600.0,10.9325,11.0398,10.8722,10.8923,56600.0
2011-10-11 09:40:00,16.28,16.38,16.28,16.36,32800.0,10.9124,10.9794,10.9124,10.966,32800.0
2011-10-11 09:45:00,16.36,16.53,16.34,16.51,44200.0,10.966,11.08,10.9526,11.0666,44200.0
2011-10-11 09:50:00,16.51,16.73,16.47,16.69,72600.0,11.0666,11.2141,11.0398,11.1872,72600.0
2011-10-11 09:55:00,16.69,16.76,16.58,16.61,116200.0,11.1872,11.2342,11.1135,11.1336,116200.0
2011-10-11 10:00:00,16.61,16.64,16.48,16.56,43800.0,11.1336,11.1537,11.0465,11.1001,43800.0
2011-10-11 10:05:00,16.55,16.64,16.55,16.64,34000.0,11.0934,11.1537,11.0934,11.1537,34000.0
2011-10-11 10:10:00,16.64,16.74,16.64,16.7,41800.0,11.1537,11.2208,11.1537,11.1939,41800.0
2011-10-11 10:15:00,16.7,16.74,16.67,16.68,39200.0,11.1939,11.2208,11.1738,11.1805,39200.0
2011-10-11 10:20:00,16.67,16.79,16.63,16.78,154400.0,11.1738,11.2543,11.147,11.2476,154400.0
2011-10-11 10:25:00,16.79,16.79,16.71,16.75,76400.0,11.2543,11.2543,11.2006,11.2275,76400.0
2011-10-11 10:30:00,16.77,16.81,16.75,16.75,52200.0,11.2409,11.2677,11.2275,11.2275,52200.0
2011-10-11 10:35:00,16.75,16.76,16.65,16.71,70000.0,11.2275,11.2342,11.1604,11.2006,70000.0
2011-10-11 10:40:00,16.7,16.74,16.65,16.74,1042200.0,11.1939,11.2208,11.1604,11.2208,1042200.0
2011-10-11 10:45:00,16.75,16.77,16.67,16.67,27400.0,11.2275,11.2409,11.1738,11.1738,27400.0
2011-10-11 10:50:00,16.66,16.67,16.61,16.63,16200.0,11.1671,11.1738,11.1336,11.147,16200.0
2011-10-11 10:55:00,16.61,16.64,16.59,16.64,19200.0,11.1336,11.1537,11.1202,11.1537,19200.0
2011-10-11 11:00:00,16.65,16.66,16.56,16.6,39600.0,11.1604,11.1671,11.1001,11.1269,39600.0
2011-10-11 11:05:00,16.62,16.62,16.56,16.59,13000.0,11.1403,11.1403,11.1001,11.1202,13000.0
2011-10-11 11:10:00,16.61,16.63,16.54,16.56,21800.0,11.1336,11.147,11.0867,11.1001,21800.0
2011-10-11 11:15:00,16.55,16.56,16.47,16.5,57800.0,11.0934,11.1001,11.0398,11.0599,57800.0
2011-10-11 11:20:00,16.5,16.53,16.5,16.51,37200.0,11.0599,11.08,11.0599,11.0666,37200.0
2011-10-11 11:25:00,16.51,16.54,16.48,16.49,26000.0,11.0666,11.0867,11.0465,11.0532,26000.0
2011-10-11 11:30:00,16.49,16.58,16.49,16.55,62000.0,11.0532,11.1135,11.0532,11.0934,62000.0
2011-10-11 11:35:00,16.56,16.56,16.5,16.53,33400.0,11.1001,11.1001,11.0599,11.08,33400.0
2011-10-11 11:40:00,16.5,16.56,16.47,16.55,57600.0,11.0599,11.1001,11.0398,11.0934,57600.0
2011-10-11 11:45:00,16.54,16.56,16.53,16.55,57800.0,11.0867,11.1001,11.08,11.0934,57800.0
2011-10-11 11:50:00,16.55,16.58,16.55,16.57,251200.0,11.0934,11.1135,11.0934,11.1068,251200.0
2011-10-11 11:55:00,16.57,16.6,16.56,16.59,84400.0,11.1068,11.1269,11.1001,11.1202,84400.0
2011-10-11 12:00:00,16.59,16.59,16.56,16.58,29200.0,11.1202,11.1202,11.1001,11.1135,29200.0
2011-10-11 12:05:00,16.58,16.59,16.56,16.58,43800.0,11.1135,11.1202,11.1001,11.1135,43800.0
2011-10-11 12:10:00,16.58,16.59,16.54,16.58,74600.0,11.1135,11.1202,11.0867,11.1135,74600.0
2011-10-11 12:15:00,16.58,16.59,16.56,16.59,178600.0,11.1135,11.1202,11.1001,11.1202,178600.0
2011-10-11 12:20:00,16.59,16.59,16.58,16.58,44200.0,11.1202,11.1202,11.1135,11.1135,44200.0
2011-10-11 12:25:00,16.58,16.59,16.57,16.59,33200.0,11.1135,11.1202,11.1068,11.1202,33200.0
2011-10-11 12:30:00,16.59,16.6,16.55,16.56,42400.0,11.1202,11.1269,11.0934,11.1001,42400.0
2011-10-11 12:35:00,16.56,16.57,16.49,16.49,189600.0,11.1001,11.1068,11.0532,11.0532,189600.0
2011-10-11 12:40:00,16.49,16.51,16.45,16.49,218000.0,11.0532,11.0666,11.0264,11.0532,218000.0
2011-10-11 12:45:00,16.49,16.5,16.47,16.47,23200.0,11.0532,11.0599,11.0398,11.0398,23200.0
2011-10-11 12:50:00,16.47,16.49,16.46,16.48,44600.0,11.0398,11.0532,11.0331,11.0465,44600.0
2011-10-11 12:55:00,16.49,16.55,16.48,16.55,89000.0,11.0532,11.0934,11.0465,11.0934,89000.0
2011-10-11 13:00:00,16.55,16.56,16.53,16.53,17200.0,11.0934,11.1001,11.08,11.08,17200.0
2011-10-11 13:05:00,16.53,16.53,16.47,16.52,48200.0,11.08,11.08,11.0398,11.0733,48200.0
2011-10-11 13:10:00,16.52,16.52,16.43,16.46,42600.0,11.0733,11.0733,11.013,11.0331,42600.0
2011-10-11 13:15:00,16.46,16.51,16.46,16.49,68800.0,11.0331,11.0666,11.0331,11.0532,68800.0
2011-10-11 13:20:00,16.5,16.52,16.49,16.5,40000.0,11.0599,11.0733,11.0532,11.0599,40000.0
2011-10-11 13:25:00,16.5,16.52,16.49,16.51,40400.0,11.0599,11.0733,11.0532,11.0666,40400.0
2011-10-11 13:30:00,16.51,16.53,16.5,16.52,32400.0,11.0666,11.08,11.0599,11.0733,32400.0
2011-10-11 13:35:00,16.52,16.54,16.51,16.52,44800.0,11.0733,11.0867,11.0666,11.0733,44800.0
2011-10-11 13:40:00,16.51,16.52,16.49,16.52,12000.0,11.0666,11.0733,11.0532,11.0733,12000.0
2011-10-11 13:45:00,16.51,16.52,16.45,16.47,19800.0,11.0666,11.0733,11.0264,11.0398,19800.0
2011-10-11 13:50:00,16.48,16.53,16.47,16.53,41200.0,11.0465,11.08,11.0398,11.08,41200.0
2011-10-11 13:55:00,16.53,16.53,16.5,16.53,37200.0,11.08,11.08,11.0599,11.08,37200.0
2011-10-11 14:00:00,16.53,16.54,16.52,16.53,30000.0,11.08,11.0867,11.0733,11.08,30000.0
2011-10-11 14:05:00,16.53,16.53,16.5,16.53,13400.0,11.08,11.08,11.0599,11.08,13400.0
2011-10-11 14:10:00,16.53,16.53,16.5,16.5,18000.0,11.08,11.08,11.0599,11.0599,18000.0
2011-10-11 14:15:00,16.51,16.53,16.49,16.52,36600.0,11.0666,11.08,11.0532,11.0733,36600.0
2011-10-11 14:20:00,16.52,16.55,16.45,16.5,69000.0,11.0733,11.0934,11.0264,11.0599,69000.0
2011-10-11 14:25:00,16.5,16.52,16.5,16.5,78800.0,11.0599,11.0733,11.0599,11.0599,78800.0
2011-10-11 14:30:00,16.5,16.54,16.49,16.51,82000.0,11.0599,11.0867,11.0532,11.0666,82000.0
2011-10-11 14:35:00,16.52,16.52,16.5,16.5,82800.0,11.0733,11.0733,11.0599,11.0599,82800.0
2011-10-11 14:40:00,16.5,16.51,16.47,16.49,89000.0,11.0599,11.0666,11.0398,11.0532,89000.0
2011-10-11 14:45:00,16.5,16.5,16.48,16.48,22400.0,11.0599,11.0599,11.0465,11.0465,22400.0
2011-10-11 14:50:00,16.48,16.51,16.48,16.48,33400.0,11.0465,11.0666,11.0465,11.0465,33400.0
2011-10-11 14:55:00,16.48,16.52,16.48,16.52,40000.0,11.0465,11.0733,11.0465,11.0733,40000.0
2011-10-11 15:00:00,16.52,16.54,16.52,16.52,104800.0,11.0733,11.0867,11.0733,11.0733,104800.0
2011-10-11 15:05:00,16.52,16.54,16.51,16.54,65200.0,11.0733,11.0867,11.0666,11.0867,65200.0
2011-10-11 15:10:00,16.54,16.62,16.54,16.62,86000.0,11.0867,11.1403,11.0867,11.1403,86000.0
2011-10-11 15:15:00,16.62,16.65,16.58,16.65,124000.0,11.1403,11.1604,11.1135,11.1604,124000.0
2011-10-11 15:20:00,16.65,16.66,16.58,16.6,113800.0,11.1604,11.1671,11.1135,11.1269,113800.0
2011-10-11 15:25:00,16.6,16.61,16.58,16.6,72800.0,11.1269,11.1336,11.1135,11.1269,72800.0
2011-10-11 15:30:00,16.6,16.63,16.6,16.63,108600.0,11.1269,11.147,11.1269,11.147,108600.0
2011-10-11 15:35:00,16.63,16.64,16.61,16.64,139200.0,11.147,11.1537,11.1336,11.1537,139200.0
2011-10-11 15:40:00,16.64,16.64,16.58,16.61,170800.0,11.1537,11.1537,11.1135,11.1336,170800.0
2011-10-11 15:45:00,16.61,16.61,16.59,16.59,128800.0,11.1336,11.1336,11.1202,11.1202,128800.0
2011-10-11 15:50:00,16.59,16.61,16.56,16.56,222000.0,11.1202,11.1336,11.1001,11.1001,222000.0
2011-10-11 15:55:00,16.56,16.58,16.52,16.56,241200.0,11.1001,11.1135,11.0733,11.1001,241200.0
2011-10-12 09:30:00,16.71,16.93,16.66,16.66,72200.0,11.2006,11.3481,11.1671,11.1671,72200.0
2011-10-12 09:35:00,16.67,16.78,16.65,16.65,15400.0,11.1738,11.2476,11.1604,11.1604,15400.0
2011-10-12 09:40:00,16.65,16.8,16.64,16.74,58200.0,11.1604,11.261,11.1537,11.2208,58200.0
2011-10-12 09:45:00,16.75,16.82,16.71,16.76,65800.0,11.2275,11.2744,11.2006,11.2342,65800.0
2011-10-12 09:50:00,16.75,16.84,16.74,16.81,111200.0,11.2275,11.2878,11.2208,11.2677,111200.0
2011-10-12 09:55:00,16.81,16.89,16.8,16.89,53200.0,11.2677,11.3213,11.261,11.3213,53200.0
2011-10-12 10:00:00,16.86,16.9,16.78,16.8,125400.0,11.3012,11.328,11.2476,11.261,125400.0
2011-10-12 10:05:00,16.8,16.84,16.74,16.78,161000.0,11.261,11.2878,11.2208,11.2476,161000.0
2011-10-12 10:10:00,16.78,16.87,16.76,16.86,69000.0,11.2476,11.3079,11.2342,11.3012,69000.0
2011-10-12 10:15:00,16.87,16.9,16.87,16.9,52000.0,11.3079,11.328,11.3079,11.328,52000.0
2011-10-12 10:20:00,16.89,16.89,16.84,16.84,66800.0,11.3213,11.3213,11.2878,11.2878,66800.0
2011-10-12 10:25:00,16.84,16.88,16.84,16.86,44200.0,11.2878,11.3146,11.2878,11.3012,44200.0
2011-10-12 10:30:00,16.86,16.9,16.86,16.9,86600.0,11.3012,11.328,11.3012,11.328,86600.0
2011-10-12 10:35:00,16.9,16.91,16.9,16.9,56200.0,11.328,11.3347,11.328,11.328,56200.0
2011-10-12 10:40:00,16.9,16.99,16.9,16.99,223200.0,11.328,11.3883,11.328,11.3883,223200.0
2011-10-12 10:45:00,16.99,17.0,16.99,17.0,95400.0,11.3883,11.395,11.3883,11.395,95400.0
2011-10-12 10:50:00,17.0,17.0,16.98,17.0,115600.0,11.395,11.395,11.3816,11.395,115600.0
2011-10-12 10:55:00,17.0,17.05,16.97,17.0,249000.0,11.395,11.4285,11.3749,11.395,249000.0
2011-10-12 11:00:00,17.0,17.07,17.0,17.02,90400.0,11.395,11.442,11.395,11.4084,90400.0
2011-10-12 11:05:00,17.0,17.05,17.0,17.04,39200.0,11.395,11.4285,11.395,11.4218,39200.0
2011-10-12 11:10:00,17.04,17.04,17.0,17.02,26200.0,11.4218,11.4218,11.395,11.4084,26200.0
2011-10-12 11:15:00,17.02,17.04,17.0,17.0,104800.0,11.4084,11.4218,11.395,11.395,104800.0
2011-10-12 11:20:00,17.0,17.02,17.0,17.0,113400.0,11.395,11.4084,11.395,11.395,113400.0
2011-10-12 11:25:00,17.0,17.04,17.0,17.03,32400.0,11.395,11.4218,11.395,11.4151,32400.0
2011-10-12 11:30:00,17.03,17.04,17.02,17.03,90600.0,11.4151,11.4218,11.4084,11.4151,90600.0
2011-10-12 11:35:00,17.03,17.04,17.0,17.0,59400.0,11.4151,11.4218,11.395,11.395,59400.0
2011-10-12 11:40:00,17.0,17.03,17.0,17.0,25000.0,11.395,11.4151,11.395,11.395,25000.0
2011-10-12 11:45:00,17.01,17.04,16.98,17.01,81600.0,11.4017,11.4218,11.3816,11.4017,81600.0
2011-10-12 11:50:00,17.01,17.02,16.98,16.99,100800.0,11.4017,11.4084,11.3816,11.3883,100800.0
2011-10-12 11:55:00,17.0,17.0,16.95,16.95,31200.0,11.395,11.395,11.3615,11.3615,31200.0
2011-10-12 12:00:00,16.95,16.98,16.93,16.97,67400.0,11.3615,11.3816,11.3481,11.3749,67400.0
2011-10-12 12:05:00,16.97,16.97,16.9,16.91,119200.0,11.3749,11.3749,11.328,11.3347,119200.0
2011-10-12 12:10:00,16.9,16.91,16.88,16.88,123000.0,11.328,11.3347,11.3146,11.3146,123000.0
2011-10-12 12:15:00,16.9,16.9,16.87,16.89,68000.0,11.328,11.328,11.3079,11.3213,68000.0
2011-10-12 12:20:00,16.89,16.92,16.88,16.9,57800.0,11.3213,11.3414,11.3146,11.328,57800.0
2011-10-12 12:25:00,16.92,16.95,16.86,16.91,113800.0,11.3414,11.3615,11.3012,11.3347,113800.0
2011-10-12 12:30:00,16.92,16.93,16.88,16.89,63000.0,11.3414,11.3481,11.3146,11.3213,63000.0
2011-10-12 12:35:00,16.89,16.91,16.87,16.88,54600.0,11.3213,11.3347,11.3079,11.3146,54600.0
2011-10-12 12:40:00,16.9,16.91,16.88,16.88,12800.0,11.328,11.3347,11.3146,11.3146,12800.0
2011-10-12 12:45:00,16.89,16.95,16.89,16.95,25400.0,11.3213,11.3615,11.3213,11.3615,25400.0
2011-10-12 12:50:00,16.95,17.04,16.95,17.01,79400.0,11.3615,11.4218,11.3615,11.4017,79400.0
2011-10-12 12:55:00,17.01,17.02,16.99,16.99,29400.0,11.4017,11.4084,11.3883,11.3883,29400.0
2011-10-12 13:00:00,16.99,17.03,16.98,17.03,40200.0,11.3883,11.4151,11.3816,11.4151,40200.0
2011-10-12 13:05:00,17.03,17.04,16.95,16.96,49600.0,11.4151,11.4218,11.3615,11.3682,49600.0
2011-10-12 13:10:00,16.96,16.97,16.93,16.93,68400.0,11.3682,11.3749,11.3481,11.3481,68400.0
2011-10-12 13:15:00,16.93,16.95,16.93,16.95,66200.0,11.3481,11.3615,11.3481,11.3615,66200.0
2011-10-12 13:20:00,16.95,16.95,16.93,16.93,99600.0,11.3615,11.3615,11.3481,11.3481,99600.0
2011-10-12 13:25:00,16.93,16.96,16.93,16.93,149600.0,11.3481,11.3682,11.3481,11.3481,149600.0
2011-10-12 13:30:00,16.93,16.95,16.86,16.88,93000.0,11.3481,11.3615,11.3012,11.3146,93000.0
2011-10-12 13:35:00,16.88,16.89,16.86,16.88,59600.0,11.3146,11.3213,11.3012,11.3146,59600.0
2011-10-12 13:40:00,16.88,16.91,16.88,16.89,27400.0,11.3146,11.3347,11.3146,11.3213,27400.0
2011-10-12 13:45:00,16.89,16.92,16.88,16.88,208000.0,11.3213,11.3414,11.3146,11.3146,208000.0
2011-10-12 13:50:00,16.87,16.89,16.87,16.88,21800.0,11.3079,11.3213,11.3079,11.3146,21800.0
2011-10-12 13:55:00,16.88,16.88,16.87,16.88,25200.0,11.3146,11.3146,11.3079,11.3146,25200.0
2011-10-12 14:00:00,16.88,16.94,16.88,16.93,40200.0,11.3146,11.3548,11.3146,11.3481,40200.0
2011-10-12 14:05:00,16.94,16.96,16.92,16.95,113000.0,11.3548,11.3682,11.3414,11.3615,113000.0
2011-10-12 14:10:00,16.96,16.99,16.95,16.98,172000.0,11.3682,11.3883,11.3615,11.3816,172000.0
2011-10-12 14:15:00,16.98,16.99,16.93,16.93,68200.0,11.3816,11.3883,11.3481,11.3481,68200.0
2011-10-12 14:20:00,16.93,16.94,16.92,16.93,55600.0,11.3481,11.3548,11.3414,11.3481,55600.0
2011-10-12 14:25:00,16.93,16.97,16.93,16.97,63000.0,11.3481,11.3749,11.3481,11.3749,63000.0
2011-10-12 14:30:00,16.97,17.04,16.96,17.02,106400.0,11.3749,11.4218,11.3682,11.4084,106400.0
2011-10-12 14:35:00,17.02,17.03,16.95,16.96,104400.0,11.4084,11.4151,11.3615,11.3682,104400.0
2011-10-12 14:40:00,16.96,17.0,16.96,16.98,79200.0,11.3682,11.395,11.3682,11.3816,79200.0
2011-10-12 14:45:00,16.98,16.99,16.97,16.99,49000.0,11.3816,11.3883,11.3749,11.3883,49000.0
2011-10-12 14:50:00,16.99,17.01,16.93,16.93,188600.0,11.3883,11.4017,11.3481,11.3481,188600.0
2011-10-12 14:55:00,16.93,16.93,16.84,16.85,217800.0,11.3481,11.3481,11.2878,11.2945,217800.0
2011-10-12 15:00:00,16.85,16.88,16.83,16.83,98800.0,11.2945,11.3146,11.2811,11.2811,98800.0
2011-10-12 15:05:00,16.83,16.88,16.82,16.86,62200.0,11.2811,11.3146,11.2744,11.3012,62200.0
2011-10-12 15:10:00,16.86,16.9,16.85,16.9,74600.0,11.3012,11.328,11.2945,11.328,74600.0
2011-10-12 15:15:00,16.9,16.9,16.85,16.89,68600.0,11.328,11.328,11.2945,11.3213,68600.0
2011-10-12 15:20:00,16.89,16.9,16.85,16.86,81600.0,11.3213,11.328,11.2945,11.3012,81600.0
2011-10-12 15:25:00,16.87,16.88,16.82,16.86,51200.0,11.3079,11.3146,11.2744,11.3012,51200.0
2011-10-12 15:30:00,16.86,16.88,16.84,16.86,94400.0,11.3012,11.3146,11.2878,11.3012,94400.0
2011-10-12 15:35:00,16.86,16.93,16.82,16.93,96000.0,11.3012,11.3481,11.2744,11.3481,96000.0
2011-10-12 15:40:00,16.93,16.93,16.88,16.9,96800.0,11.3481,11.3481,11.3146,11.328,96800.0
2011-10-12 15:45:00,16.89,16.9,16.8,16.81,201000.0,11.3213,11.328,11.261,11.2677,201000.0
2011-10-12 15:50:00,16.81,16.86,16.8,16.81,135400.0,11.2677,11.3012,11.261,11.2677,135400.0
2011-10-12 15:55:00,16.81,16.83,16.79,16.79,222400.0,11.2677,11.2811,11.2543,11.2543,222400.0
2011-10-13 09:30:00,16.67,16.78,16.5,16.63,132800.0,11.1738,11.2476,11.0599,11.147,132800.0
2011-10-13 09:35:00,16.63,16.85,16.61,16.81,94400.0,11.147,11.2945,11.1336,11.2677,94400.0
2011-10-13 09:40:00,16.8,16.83,16.68,16.7,79200.0,11.261,11.2811,11.1805,11.1939,79200.0
2011-10-13 09:45:00,16.72,16.73,16.65,16.68,99800.0,11.2074,11.2141,11.1604,11.1805,99800.0
2011-10-13 09:50:00,16.68,16.69,16.56,16.56,234400.0,11.1805,11.1872,11.1001,11.1001,234400.0
2011-10-13 09:55:00,16.55,16.61,16.42,16.49,254400.0,11.0934,11.1336,11.0063,11.0532,254400.0
2011-10-13 10:00:00,16.49,16.6,16.49,16.53,70600.0,11.0532,11.1269,11.0532,11.08,70600.0
2011-10-13 10:05:00,16.53,16.54,16.42,16.46,59200.0,11.08,11.0867,11.0063,11.0331,59200.0
2011-10-13 10:10:00,16.47,16.58,16.46,16.56,56400.0,11.0398,11.1135,11.0331,11.1001,56400.0
2011-10-13 10:15:00,16.57,16.58,16.48,16.48,63000.0,11.1068,11.1135,11.0465,11.0465,63000.0
2011-10-13 10:20:00,16.48,16.58,16.48,16.58,49200.0,11.0465,11.1135,11.0465,11.1135,49200.0
2011-10-13 10:25:00,16.58,16.58,16.55,16.55,32200.0,11.1135,11.1135,11.0934,11.0934,32200.0
2011-10-13 10:30:00,16.55,16.6,16.54,16.6,40400.0,11.0934,11.1269,11.0867,11.1269,40400.0
2011-10-13 10:35:00,16.59,16.6,16.55,16.55,29600.0,11.1202,11.1269,11.0934,11.0934,29600.0
2011-10-13 10:40:00,16.55,16.57,16.5,16.55,41800.0,11.0934,11.1068,11.0599,11.0934,41800.0
2011-10-13 10:45:00,16.54,16.58,16.51,16.52,33000.0,11.0867,11.1135,11.0666,11.0733,33000.0
2011-10-13 10:50:00,16.52,16.59,16.52,16.56,80000.0,11.0733,11.1202,11.0733,11.1001,80000.0
2011-10-13 10:55:00,16.56,16.57,16.43,16.43,32000.0,11.1001,11.1068,11.013,11.013,32000.0
2011-10-13 11:00:00,16.44,16.55,16.42,16.55,84800.0,11.0197,11.0934,11.0063,11.0934,84800.0
2011-10-13 11:05:00,16.55,16.56,16.49,16.51,116800.0,11.0934,11.1001,11.0532,11.0666,116800.0
2011-10-13 11:10:00,16.51,16.62,16.5,16.6,148000.0,11.0666,11.1403,11.0599,11.1269,148000.0
2011-10-13 11:15:00,16.6,16.61,16.53,16.55,94400.0,11.1269,11.1336,11.08,11.0934,94400.0
2011-10-13 11:20:00,16.55,16.56,16.52,16.54,45000.0,11.0934,11.1001,11.0733,11.0867,45000.0
2011-10-13 11:25:00,16.54,16.56,16.53,16.54,46800.0,11.0867,11.1001,11.08,11.0867,46800.0
2011-10-13 11:30:00,16.54,16.57,16.54,16.57,56400.0,11.0867,11.1068,11.0867,11.1068,56400.0
2011-10-13 11:35:00,16.56,16.57,16.52,16.53,113800.0,11.1001,11.1068,11.0733,11.08,113800.0
2011-10-13 11:40:00,16.53,16.55,16.52,16.55,57200.0,11.08,11.0934,11.0733,11.0934,57200.0
2011-10-13 11:45:00,16.55,16.58,16.55,16.58,116200.0,11.0934,11.1135,11.0934,11.1135,116200.0
2011-10-13 11:50:00,16.58,16.61,16.56,16.59,164800.0,11.1135,11.1336,11.1001,11.1202,164800.0
2011-10-13 11:55:00,16.59,16.59,16.53,16.55,66400.0,11.1202,11.1202,11.08,11.0934,66400.0
2011-10-13 12:00:00,16.54,16.56,16.52,16.55,57000.0,11.0867,11.1001,11.0733,11.0934,57000.0
2011-10-13 12:05:00,16.56,16.56,16.52,16.54,69200.0,11.1001,11.1001,11.0733,11.0867,69200.0
2011-10-13 12:10:00,16.54,16.55,16.52,16.52,44400.0,11.0867,11.0934,11.0733,11.0733,44400.0
2011-10-13 12:15:00,16.53,16.56,16.52,16.56,62000.0,11.08,11.1001,11.0733,11.1001,62000.0
2011-10-13 12:20:00,16.56,16.56,16.55,16.55,37000.0,11.1001,11.1001,11.0934,11.0934,37000.0
2011-10-13 12:25:00,16.56,16.58,16.55,16.57,49200.0,11.1001,11.1135,11.0934,11.1068,49200.0
2011-10-13 12:30:00,16.57,16.58,16.53,16.55,28600.0,11.1068,11.1135,11.08,11.0934,28600.0
2011-10-13 12:35:00,16.54,16.55,16.53,16.54,53800.0,11.0867,11.0934,11.08,11.0867,53800.0
2011-10-13 12:40:00,16.54,16.56,16.54,16.56,16600.0,11.0867,11.1001,11.0867,11.1001,16600.0
2011-10-13 12:45:00,16.56,16.57,16.55,16.55,28600.0,11.1001,11.1068,11.0934,11.0934,28600.0
2011-10-13 12:50:00,16.56,16.57,16.53,16.54,39000.0,11.1001,11.1068,11.08,11.0867,39000.0
2011-10-13 12:55:00,16.54,16.58,16.54,16.57,25800.0,11.0867,11.1135,11.0867,11.1068,25800.0
2011-10-13 13:00:00,16.57,16.58,16.55,16.57,17400.0,11.1068,11.1135,11.0934,11.1068,17400.0
2011-10-13 13:05:00,16.57,16.64,16.55,16.64,45200.0,11.1068,11.1537,11.0934,11.1537,45200.0
2011-10-13 13:10:00,16.64,16.7,16.64,16.7,16400.0,11.1537,11.1939,11.1537,11.1939,16400.0
2011-10-13 13:15:00,16.7,16.7,16.61,16.61,26200.0,11.1939,11.1939,11.1336,11.1336,26200.0
2011-10-13 13:20:00,16.61,16.61,16.61,16.61,21400.0,11.1336,11.1336,11.1336,11.1336,21400.0
2011-10-13 13:25:00,16.61,16.69,16.61,16.69,36800.0,11.1336,11.1872,11.1336,11.1872,36800.0
2011-10-13 13:30:00,16.69,16.71,16.68,16.71,52800.0,11.1872,11.2006,11.1805,11.2006,52800.0
2011-10-13 13:35:00,16.71,16.71,16.68,16.7,52200.0,11.2006,11.2006,11.1805,11.1939,52200.0
2011-10-13 13:40:00,16.7,16.74,16.68,16.74,37000.0,11.1939,11.2208,11.1805,11.2208,37000.0
2011-10-13 13:45:00,16.73,16.84,16.73,16.84,106400.0,11.2141,11.2878,11.2141,11.2878,106400.0
2011-10-13 13:50:00,16.83,16.84,16.79,16.8,142800.0,11.2811,11.2878,11.2543,11.261,142800.0
2011-10-13 13:55:00,16.8,16.8,16.79,16.8,35800.0,11.261,11.261,11.2543,11.261,35800.0
2011-10-13 14:00:00,16.8,16.81,16.75,16.75,46400.0,11.261,11.2677,11.2275,11.2275,46400.0
2011-10-13 14:05:00,16.75,16.78,16.75,16.77,23800.0,11.2275,11.2476,11.2275,11.2409,23800.0
2011-10-13 14:10:00,16.77,16.78,16.75,16.77,47800.0,11.2409,11.2476,11.2275,11.2409,47800.0
2011-10-13 14:15:00,16.78,16.8,16.77,16.79,84600.0,11.2476,11.261,11.2409,11.2543,84600.0
2011-10-13 14:20:00,16.78,16.79,16.71,16.74,89400.0,11.2476,11.2543,11.2006,11.2208,89400.0
2011-10-13 14:25:00,16.73,16.73,16.67,16.69,92600.0,11.2141,11.2141,11.1738,11.1872,92600.0
2011-10-13 14:30:00,16.69,16.75,16.69,16.72,107800.0,11.1872,11.2275,11.1872,11.2074,107800.0
2011-10-13 14:35:00,16.72,16.77,16.71,16.74,84600.0,11.2074,11.2409,11.2006,11.2208,84600.0
2011-10-13 14:40:00,16.74,16.74,16.68,16.73,94800.0,11.2208,11.2208,11.1805,11.2141,94800.0
2011-10-13 14:45:00,16.73,16.84,16.71,16.84,66200.0,11.2141,11.2878,11.2006,11.2878,66200.0
2011-10-13 14:50:00,16.83,16.9,16.82,16.89,48400.0,11.2811,11.328,11.2744,11.3213,48400.0
2011-10-13 14:55:00,16.89,16.93,16.88,16.91,65000.0,11.3213,11.3481,11.3146,11.3347,65000.0
2011-10-13 15:00:00,16.91,16.92,16.88,16.92,97600.0,11.3347,11.3414,11.3146,11.3414,97600.0
2011-10-13 15:05:00,16.92,16.93,16.89,16.9,88000.0,11.3414,11.3481,11.3213,11.328,88000.0
2011-10-13 15:10:00,16.9,16.91,16.86,16.89,86600.0,11.328,11.3347,11.3012,11.3213,86600.0
2011-10-13 15:15:00,16.89,16.93,16.89,16.93,113200.0,11.3213,11.3481,11.3213,11.3481,113200.0
2011-10-13 15:20:00,16.93,16.95,16.88,16.88,94800.0,11.3481,11.3615,11.3146,11.3146,94800.0
2011-10-13 15:25:00,16.88,16.89,16.86,16.87,51000.0,11.3146,11.3213,11.3012,11.3079,51000.0
2011-10-13 15:30:00,16.87,16.89,16.83,16.84,56200.0,11.3079,11.3213,11.2811,11.2878,56200.0
2011-10-13 15:35:00,16.84,16.85,16.82,16.84,65600.0,11.2878,11.2945,11.2744,11.2878,65600.0
2011-10-13 15:40:00,16.85,16.89,16.83,16.89,92000.0,11.2945,11.3213,11.2811,11.3213,92000.0
2011-10-13 15:45:00,16.88,16.9,16.84,16.86,132000.0,11.3146,11.328,11.2878,11.3012,132000.0
2011-10-13 15:50:00,16.87,16.95,16.86,16.94,189600.0,11.3079,11.3615,11.3012,11.3548,189600.0
2011-10-13 15:55:00,16.93,16.94,16.89,16.9,400400.0,11.3481,11.3548,11.3213,11.328,400400.0
2011-10-14 09:30:00,17.22,17.56,17.21,17.49,213400.0,11.5425,11.7704,11.5358,11.7235,213400.0
2011-10-14 09:35:00,17.5,17.53,17.43,17.43,49600.0,11.7302,11.7503,11.6833,11.6833,49600.0
2011-10-14 09:40:00,17.43,17.46,17.25,17.25,66000.0,11.6833,11.7034,11.5626,11.5626,66000.0
2011-10-14 09:45:00,17.25,17.31,17.2,17.26,149400.0,11.5626,11.6028,11.5291,11.5693,149400.0
2011-10-14 09:50:00,17.26,17.32,17.18,17.2,143200.0,11.5693,11.6095,11.5157,11.5291,143200.0
2011-10-14 09:55:00,17.22,17.29,17.18,17.29,87800.0,11.5425,11.5894,11.5157,11.5894,87800.0
2011-10-14 10:00:00,17.29,17.38,17.29,17.36,92000.0,11.5894,11.6497,11.5894,11.6363,92000.0
2011-10-14 10:05:00,17.35,17.4,17.35,17.39,85400.0,11.6296,11.6632,11.6296,11.6564,85400.0
2011-10-14 10:10:00,17.39,17.4,17.38,17.39,64600.0,11.6564,11.6632,11.6497,11.6564,64600.0
2011-10-14 10:15:00,17.38,17.4,17.35,17.36,144400.0,11.6497,11.6632,11.6296,11.6363,144400.0
2011-10-14 10:20:00,17.36,17.4,17.34,17.37,133000.0,11.6363,11.6632,11.6229,11.643,133000.0
2011-10-14 10:25:00,17.38,17.38,17.32,17.34,55800.0,11.6497,11.6497,11.6095,11.6229,55800.0
2011-10-14 10:30:00,17.35,17.35,17.33,17.35,29600.0,11.6296,11.6296,11.6162,11.6296,29600.0
2011-10-14 10:35:00,17.35,17.36,17.33,17.34,44600.0,11.6296,11.6363,11.6162,11.6229,44600.0
2011-10-14 10:40:00,17.34,17.4,17.31,17.35,90800.0,11.6229,11.6632,11.6028,11.6296,90800.0
2011-10-14 10:45:00,17.35,17.37,17.34,17.35,23200.0,11.6296,11.643,11.6229,11.6296,23200.0
2011-10-14 10:50:00,17.38,17.39,17.37,17.39,26200.0,11.6497,11.6564,11.643,11.6564,26200.0
2011-10-14 10:55:00,17.38,17.4,17.38,17.4,22600.0,11.6497,11.6632,11.6497,11.6632,22600.0
2011-10-14 11:00:00,17.4,17.43,17.4,17.42,63000.0,11.6632,11.6833,11.6632,11.6766,63000.0
2011-10-14 11:05:00,17.43,17.43,17.39,17.42,40600.0,11.6833,11.6833,11.6564,11.6766,40600.0
2011-10-14 11:10:00,17.42,17.43,17.39,17.42,97800.0,11.6766,11.6833,11.6564,11.6766,97800.0
2011-10-14 11:15:00,17.42,17.47,17.41,17.47,37000.0,11.6766,11.7101,11.6699,11.7101,37000.0
2011-10-14 11:20:00,17.47,17.5,17.44,17.44,70000.0,11.7101,11.7302,11.69,11.69,70000.0
2011-10-14 11:25:00,17.45,17.45,17.39,17.41,38600.0,11.6967,11.6967,11.6564,11.6699,38600.0
2011-10-14 11:30:00,17.4,17.43,17.4,17.43,48800.0,11.6632,11.6833,11.6632,11.6833,48800.0
2011-10-14 11:35:00,17.43,17.44,17.35,17.35,55600.0,11.6833,11.69,11.6296,11.6296,55600.0
2011-10-14 11:40:00,17.35,17.43,17.35,17.43,54600.0,11.6296,11.6833,11.6296,11.6833,54600.0
2011-10-14 11:45:00,17.44,17.46,17.41,17.41,48400.0,11.69,11.7034,11.6699,11.6699,48400.0
2011-10-14 11:50:00,17.4,17.46,17.4,17.46,51600.0,11.6632,11.7034,11.6632,11.7034,51600.0
2011-10-14 11:55:00,17.46,17.5,17.46,17.5,78600.0,11.7034,11.7302,11.7034,11.7302,78600.0
2011-10-14 12:00:00,17.5,17.52,17.5,17.52,111200.0,11.7302,11.7436,11.7302,11.7436,111200.0
2011-10-14 12:05:00,17.52,17.55,17.51,17.55,54600.0,11.7436,11.7637,11.7369,11.7637,54600.0
2011-10-14 12:10:00,17.54,17.61,17.54,17.61,54800.0,11.757,11.8039,11.757,11.8039,54800.0
2011-10-14 12:15:00,17.61,17.67,17.58,17.66,297800.0,11.8039,11.8441,11.7838,11.8374,297800.0
2011-10-14 12:20:00,17.66,17.7,17.64,17.67,58400.0,11.8374,11.8642,11.824,11.8441,58400.0
2011-10-14 12:25:00,17.67,17.77,17.67,17.76,39400.0,11.8441,11.9112,11.8441,11.9045,39400.0
2011-10-14 12:30:00,17.76,17.78,17.75,17.78,73000.0,11.9045,11.9179,11.8978,11.9179,73000.0
2011-10-14 12:35:00,17.77,17.81,17.75,17.8,38600.0,11.9112,11.938,11.8978,11.9313,38600.0
2011-10-14 12:40:00,17.8,17.83,17.78,17.8,56200.0,11.9313,11.9514,11.9179,11.9313,56200.0
2011-10-14 12:45:00,17.8,17.83,17.75,17.78,50800.0,11.9313,11.9514,11.8978,11.9179,50800.0
2011-10-14 12:50:00,17.78,17.78,17.76,17.77,33400.0,11.9179,11.9179,11.9045,11.9112,33400.0
2011-10-14 12:55:00,17.77,17.84,17.77,17.8,70200.0,11.9112,11.9581,11.9112,11.9313,70200.0
2011-10-14 13:00:00,17.8,17.86,17.8,17.86,49600.0,11.9313,11.9715,11.9313,11.9715,49600.0
2011-10-14 13:05:00,17.86,17.86,17.79,17.8,39600.0,11.9715,11.9715,11.9246,11.9313,39600.0
2011-10-14 13:10:00,17.8,17.85,17.78,17.83,42400.0,11.9313,11.9648,11.9179,11.9514,42400.0
2011-10-14 13:15:00,17.84,17.85,17.8,17.82,10800.0,11.9581,11.9648,11.9313,11.9447,10800.0
2011-10-14 13:20:00,17.82,17.83,17.8,17.81,11000.0,11.9447,11.9514,11.9313,11.938,11000.0
2011-10-14 13:25:00,17.81,17.81,17.75,17.75,107600.0,11.938,11.938,11.8978,11.8978,107600.0
2011-10-14 13:30:00,17.75,17.75,17.72,17.72,136200.0,11.8978,11.8978,11.8776,11.8776,136200.0
2011-10-14 13:35:00,17.72,17.75,17.66,17.66,159600.0,11.8776,11.8978,11.8374,11.8374,159600.0
2011-10-14 13:40:00,17.67,17.68,17.65,17.68,89000.0,11.8441,11.8508,11.8307,11.8508,89000.0
2011-10-14 13:45:00,17.69,17.75,17.68,17.75,20800.0,11.8575,11.8978,11.8508,11.8978,20800.0
2011-10-14 13:50:00,17.75,17.77,17.73,17.77,161400.0,11.8978,11.9112,11.8843,11.9112,161400.0
2011-10-14 13:55:00,17.77,17.81,17.76,17.79,12000.0,11.9112,11.938,11.9045,11.9246,12000.0
2011-10-14 14:00:00,17.79,17.82,17.76,17.77,27600.0,11.9246,11.9447,11.9045,11.9112,27600.0
2011-10-14 14:05:00,17.76,17.79,17.76,17.77,18800.0,11.9045,11.9246,11.9045,11.9112,18800.0
2011-10-14 14:10:00,17.77,17.8,17.76,17.77,19200.0,11.9112,11.9313,11.9045,11.9112,19200.0
2011-10-14 14:15:00,17.77,17.77,17.73,17.73,21600.0,11.9112,11.9112,11.8843,11.8843,21600.0
2011-10-14 14:20:00,17.73,17.76,17.73,17.75,13400.0,11.8843,11.9045,11.8843,11.8978,13400.0
2011-10-14 14:25:00,17.75,17.77,17.75,17.75,30400.0,11.8978,11.9112,11.8978,11.8978,30400.0
2011-10-14 14:30:00,17.75,17.77,17.75,17.77,49600.0,11.8978,11.9112,11.8978,11.9112,49600.0
2011-10-14 14:35:00,17.76,17.85,17.76,17.83,64000.0,11.9045,11.9648,11.9045,11.9514,64000.0
2011-10-14 14:40:00,17.84,17.84,17.82,17.82,14600.0,11.9581,11.9581,11.9447,11.9447,14600.0
2011-10-14 14:45:00,17.83,17.83,17.79,17.79,10600.0,11.9514,11.9514,11.9246,11.9246,10600.0
2011-10-14 14:50:00,17.79,17.84,17.79,17.82,15200.0,11.9246,11.9581,11.9246,11.9447,15200.0
2011-10-14 14:55:00,17.83,17.9,17.82,17.9,56000.0,11.9514,11.9983,11.9447,11.9983,56000.0
2011-10-14 15:00:00,17.9,17.9,17.86,17.88,45000.0,11.9983,11.9983,11.9715,11.9849,45000.0
2011-10-14 15:05:00,17.89,17.91,17.89,17.9,66000.0,11.9916,12.005,11.9916,11.9983,66000.0
2011-10-14 15:10:00,17.89,17.9,17.88,17.9,36000.0,11.9916,11.9983,11.9849,11.9983,36000.0
2011-10-14 15:15:00,17.9,17.93,17.89,17.9,96400.0,11.9983,12.0184,11.9916,11.9983,96400.0
2011-10-14 15:20:00,17.9,17.98,17.9,17.98,99400.0,11.9983,12.0519,11.9983,12.0519,99400.0
2011-10-14 15:25:00,17.98,18.02,17.96,18.0,120000.0,12.0519,12.0787,12.0385,12.0653,120000.0
2011-10-14 15:30:00,18.0,18.07,17.98,18.07,116400.0,12.0653,12.1123,12.0519,12.1123,116400.0
2011-10-14 15:35:00,18.06,18.1,18.03,18.03,114000.0,12.1055,12.1324,12.0854,12.0854,114000.0
2011-10-14 15:40:00,18.03,18.06,17.98,17.99,104400.0,12.0854,12.1055,12.0519,12.0586,104400.0
2011-10-14 15:45:00,18.0,18.07,17.92,17.98,177200.0,12.0653,12.1123,12.0117,12.0519,177200.0
2011-10-14 15:50:00,17.98,18.0,17.92,18.0,170200.0,12.0519,12.0653,12.0117,12.0653,170200.0
2011-10-14 15:55:00,18.0,18.08,18.0,18.06,458800.0,12.0653,12.119,12.0653,12.1055,458800.0
2011-10-17 09:30:00,18.02,18.16,17.98,18.16,104400.0,12.0787,12.1726,12.0519,12.1726,104400.0
2011-10-17 09:35:00,18.16,18.24,18.15,18.2,77000.0,12.1726,12.2262,12.1659,12.1994,77000.0
2011-10-17 09:40:00,18.19,18.2,18.05,18.15,172800.0,12.1927,12.1994,12.0988,12.1659,172800.0
2011-10-17 09:45:00,18.17,18.17,18.03,18.05,178200.0,12.1793,12.1793,12.0854,12.0988,178200.0
2011-10-17 09:50:00,18.08,18.14,18.07,18.11,121000.0,12.119,12.1592,12.1123,12.1391,121000.0
2011-10-17 09:55:00,18.1,18.11,18.0,18.05,79800.0,12.1324,12.1391,12.0653,12.0988,79800.0
2011-10-17 10:00:00,18.05,18.06,17.91,17.97,91600.0,12.0988,12.1055,12.005,12.0452,91600.0
2011-10-17 10:05:00,17.97,17.97,17.86,17.95,167600.0,12.0452,12.0452,11.9715,12.0318,167600.0
2011-10-17 10:10:00,17.94,17.99,17.91,17.91,62400.0,12.0251,12.0586,12.005,12.005,62400.0
2011-10-17 10:15:00,17.92,17.92,17.81,17.88,120200.0,12.0117,12.0117,11.938,11.9849,120200.0
2011-10-17 10:20:00,17.88,17.91,17.79,17.85,52200.0,11.9849,12.005,11.9246,11.9648,52200.0
2011-10-17 10:25:00,17.85,17.86,17.78,17.8,36200.0,11.9648,11.9715,11.9179,11.9313,36200.0
2011-10-17 10:30:00,17.8,17.81,17.78,17.8,17200.0,11.9313,11.938,11.9179,11.9313,17200.0
2011-10-17 10:35:00,17.78,17.84,17.75,17.81,87400.0,11.9179,11.9581,11.8978,11.938,87400.0
2011-10-17 10:40:00,17.82,17.85,17.78,17.81,51200.0,11.9447,11.9648,11.9179,11.938,51200.0
2011-10-17 10:45:00,17.81,17.86,17.79,17.83,50600.0,11.938,11.9715,11.9246,11.9514,50600.0
2011-10-17 10:50:00,17.83,17.9,17.83,17.89,46000.0,11.9514,11.9983,11.9514,11.9916,46000.0
2011-10-17 10:55:00,17.9,17.93,17.89,17.93,54800.0,11.9983,12.0184,11.9916,12.0184,54800.0
2011-10-17 11:00:00,17.93,17.97,17.86,17.89,24200.0,12.0184,12.0452,11.9715,11.9916,24200.0
2011-10-17 11:05:00,17.88,17.92,17.87,17.89,18800.0,11.9849,12.0117,11.9782,11.9916,18800.0
2011-10-17 11:10:00,17.89,17.92,17.86,17.91,22200.0,11.9916,12.0117,11.9715,12.005,22200.0
2011-10-17 11:15:00,17.92,17.93,17.88,17.89,23600.0,12.0117,12.0184,11.9849,11.9916,23600.0
2011-10-17 11:20:00,17.9,17.92,17.85,17.91,33400.0,11.9983,12.0117,11.9648,12.005,33400.0
2011-10-17 11:25:00,17.92,17.95,17.9,17.92,44600.0,12.0117,12.0318,11.9983,12.0117,44600.0
2011-10-17 11:30:00,17.91,17.93,17.9,17.93,33400.0,12.005,12.0184,11.9983,12.0184,33400.0
2011-10-17 11:35:00,17.93,17.97,17.92,17.97,100200.0,12.0184,12.0452,12.0117,12.0452,100200.0
2011-10-17 11:40:00,17.97,17.99,17.96,17.96,22200.0,12.0452,12.0586,12.0385,12.0385,22200.0
2011-10-17 11:45:00,17.97,17.99,17.95,17.96,83000.0,12.0452,12.0586,12.0318,12.0385,83000.0
2011-10-17 11:50:00,17.97,17.97,17.93,17.96,22600.0,12.0452,12.0452,12.0184,12.0385,22600.0
2011-10-17 11:55:00,17.96,17.99,17.9,17.91,30600.0,12.0385,12.0586,11.9983,12.005,30600.0
2011-10-17 12:00:00,17.9,17.9,17.85,17.85,8000.0,11.9983,11.9983,11.9648,11.9648,8000.0
2011-10-17 12:05:00,17.84,17.85,17.82,17.82,22600.0,11.9581,11.9648,11.9447,11.9447,22600.0
2011-10-17 12:10:00,17.81,17.85,17.79,17.84,52400.0,11.938,11.9648,11.9246,11.9581,52400.0
2011-10-17 12:15:00,17.84,17.88,17.84,17.88,36000.0,11.9581,11.9849,11.9581,11.9849,36000.0
2011-10-17 12:20:00,17.88,17.89,17.85,17.85,22600.0,11.9849,11.9916,11.9648,11.9648,22600.0
2011-10-17 12:25:00,17.85,17.89,17.85,17.86,10200.0,11.9648,11.9916,11.9648,11.9715,10200.0
2011-10-17 12:30:00,17.86,17.88,17.84,17.87,23400.0,11.9715,11.9849,11.9581,11.9782,23400.0
2011-10-17 12:35:00,17.85,17.88,17.85,17.86,25400.0,11.9648,11.9849,11.9648,11.9715,25400.0
2011-10-17 12:40:00,17.86,17.9,17.86,17.9,21600.0,11.9715,11.9983,11.9715,11.9983,21600.0
2011-10-17 12:45:00,17.89,17.89,17.8,17.82,100000.0,11.9916,11.9916,11.9313,11.9447,100000.0
2011-10-17 12:50:00,17.83,17.83,17.79,17.8,84200.0,11.9514,11.9514,11.9246,11.9313,84200.0
2011-10-17 12:55:00,17.79,17.85,17.78,17.8,55000.0,11.9246,11.9648,11.9179,11.9313,55000.0
2011-10-17 13:00:00,17.8,17.82,17.77,17.81,39200.0,11.9313,11.9447,11.9112,11.938,39200.0
2011-10-17 13:05:00,17.8,17.82,17.79,17.8,87600.0,11.9313,11.9447,11.9246,11.9313,87600.0
2011-10-17 13:10:00,17.8,17.8,17.76,17.76,50800.0,11.9313,11.9313,11.9045,11.9045,50800.0
2011-10-17 13:15:00,17.75,17.82,17.74,17.82,42600.0,11.8978,11.9447,11.8911,11.9447,42600.0
2011-10-17 13:20:00,17.83,17.83,17.78,17.8,26800.0,11.9514,11.9514,11.9179,11.9313,26800.0
2011-10-17 13:25:00,17.8,17.8,17.74,17.75,14000.0,11.9313,11.9313,11.8911,11.8978,14000.0
2011-10-17 13:30:00,17.75,17.77,17.74,17.76,27800.0,11.8978,11.9112,11.8911,11.9045,27800.0
2011-10-17 13:35:00,17.75,17.76,17.71,17.76,83200.0,11.8978,11.9045,11.8709,11.9045,83200.0
2011-10-17 13:40:00,17.76,17.79,17.73,17.76,64600.0,11.9045,11.9246,11.8843,11.9045,64600.0
2011-10-17 13:45:00,17.76,17.76,17.7,17.7,23800.0,11.9045,11.9045,11.8642,11.8642,23800.0
2011-10-17 13:50:00,17.71,17.73,17.68,17.69,40800.0,11.8709,11.8843,11.8508,11.8575,40800.0
2011-10-17 13:55:00,17.7,17.7,17.65,17.66,44400.0,11.8642,11.8642,11.8307,11.8374,44400.0
2011-10-17 14:00:00,17.65,17.67,17.62,17.65,23200.0,11.8307,11.8441,11.8106,11.8307,23200.0
2011-10-17 14:05:00,17.65,17.65,17.55,17.56,39200.0,11.8307,11.8307,11.7637,11.7704,39200.0
2011-10-17 14:10:00,17.56,17.62,17.56,17.61,17600.0,11.7704,11.8106,11.7704,11.8039,17600.0
2011-10-17 14:15:00,17.61,17.61,17.55,17.56,25400.0,11.8039,11.8039,11.7637,11.7704,25400.0
2011-10-17 14:20:00,17.57,17.58,17.51,17.53,46000.0,11.7771,11.7838,11.7369,11.7503,46000.0
2011-10-17 14:25:00,17.53,17.55,17.5,17.55,42800.0,11.7503,11.7637,11.7302,11.7637,42800.0
2011-10-17 14:30:00,17.54,17.55,17.49,17.5,39600.0,11.757,11.7637,11.7235,11.7302,39600.0
2011-10-17 14:35:00,17.5,17.5,17.43,17.45,41000.0,11.7302,11.7302,11.6833,11.6967,41000.0
2011-10-17 14:40:00,17.45,17.5,17.45,17.49,19600.0,11.6967,11.7302,11.6967,11.7235,19600.0
2011-10-17 14:45:00,17.5,17.5,17.44,17.48,42200.0,11.7302,11.7302,11.69,11.7168,42200.0
2011-10-17 14:50:00,17.48,17.5,17.47,17.5,23600.0,11.7168,11.7302,11.7101,11.7302,23600.0
2011-10-17 14:55:00,17.5,17.58,17.49,17.58,46800.0,11.7302,11.7838,11.7235,11.7838,46800.0
2011-10-17 15:00:00,17.58,17.63,17.58,17.63,77400.0,11.7838,11.8173,11.7838,11.8173,77400.0
2011-10-17 15:05:00,17.63,17.64,17.59,17.6,52000.0,11.8173,11.824,11.7905,11.7972,52000.0
2011-10-17 15:10:00,17.6,17.67,17.59,17.64,34000.0,11.7972,11.8441,11.7905,11.824,34000.0
2011-10-17 15:15:00,17.62,17.67,17.61,17.65,49200.0,11.8106,11.8441,11.8039,11.8307,49200.0
2011-10-17 15:20:00,17.65,17.65,17.59,17.6,47600.0,11.8307,11.8307,11.7905,11.7972,47600.0
2011-10-17 15:25:00,17.6,17.61,17.56,17.58,38800.0,11.7972,11.8039,11.7704,11.7838,38800.0
2011-10-17 15:30:00,17.58,17.63,17.55,17.56,49200.0,11.7838,11.8173,11.7637,11.7704,49200.0
2011-10-17 15:35:00,17.57,17.57,17.5,17.51,52000.0,11.7771,11.7771,11.7302,11.7369,52000.0
2011-10-17 15:40:00,17.51,17.65,17.5,17.65,69000.0,11.7369,11.8307,11.7302,11.8307,69000.0
2011-10-17 15:45:00,17.64,17.64,17.51,17.53,99200.0,11.824,11.824,11.7369,11.7503,99200.0
2011-10-17 15:50:00,17.53,17.55,17.47,17.48,134000.0,11.7503,11.7637,11.7101,11.7168,134000.0
2011-10-17 15:55:00,17.48,17.49,17.43,17.48,267000.0,11.7168,11.7235,11.6833,11.7168,267000.0
2011-10-18 09:30:00,17.38,17.39,17.13,17.23,86400.0,11.6497,11.6564,11.4822,11.5492,86400.0
2011-10-18 09:35:00,17.21,17.43,17.21,17.4,29600.0,11.5358,11.6833,11.5358,11.6632,29600.0
2011-10-18 09:40:00,17.44,17.46,17.25,17.28,50800.0,11.69,11.7034,11.5626,11.5827,50800.0
2011-10-18 09:45:00,17.27,17.33,17.18,17.22,57600.0,11.576,11.6162,11.5157,11.5425,57600.0
2011-10-18 09:50:00,17.22,17.3,17.22,17.25,55200.0,11.5425,11.5961,11.5425,11.5626,55200.0
2011-10-18 09:55:00,17.25,17.25,17.14,17.2,55800.0,11.5626,11.5626,11.4889,11.5291,55800.0
2011-10-18 10:00:00,17.22,17.22,17.11,17.11,49800.0,11.5425,11.5425,11.4688,11.4688,49800.0
2011-10-18 10:05:00,17.1,17.23,17.09,17.23,28000.0,11.4621,11.5492,11.4554,11.5492,28000.0
2011-10-18 10:10:00,17.23,17.31,17.23,17.25,15400.0,11.5492,11.6028,11.5492,11.5626,15400.0
2011-10-18 10:15:00,17.25,17.28,17.17,17.22,12800.0,11.5626,11.5827,11.509,11.5425,12800.0
2011-10-18 10:20:00,17.21,17.33,17.21,17.3,22600.0,11.5358,11.6162,11.5358,11.5961,22600.0
2011-10-18 10:25:00,17.29,17.41,17.28,17.4,31600.0,11.5894,11.6699,11.5827,11.6632,31600.0
2011-10-18 10:30:00,17.41,17.45,17.39,17.43,12200.0,11.6699,11.6967,11.6564,11.6833,12200.0
2011-10-18 10:35:00,17.45,17.47,17.36,17.39,33000.0,11.6967,11.7101,11.6363,11.6564,33000.0
2011-10-18 10:40:00,17.41,17.42,17.38,17.4,58800.0,11.6699,11.6766,11.6497,11.6632,58800.0
2011-10-18 10:45:00,17.41,17.48,17.39,17.44,47800.0,11.6699,11.7168,11.6564,11.69,47800.0
2011-10-18 10:50:00,17.44,17.49,17.44,17.48,40200.0,11.69,11.7235,11.69,11.7168,40200.0
2011-10-18 10:55:00,17.48,17.55,17.47,17.49,26200.0,11.7168,11.7637,11.7101,11.7235,26200.0
2011-10-18 11:00:00,17.49,17.52,17.46,17.52,31200.0,11.7235,11.7436,11.7034,11.7436,31200.0
2011-10-18 11:05:00,17.53,17.57,17.5,17.54,14000.0,11.7503,11.7771,11.7302,11.757,14000.0
2011-10-18 11:10:00,17.56,17.57,17.5,17.55,36000.0,11.7704,11.7771,11.7302,11.7637,36000.0
2011-10-18 11:15:00,17.54,17.56,17.53,17.53,32200.0,11.757,11.7704,11.7503,11.7503,32200.0
2011-10-18 11:20:00,17.54,17.57,17.52,17.54,46200.0,11.757,11.7771,11.7436,11.757,46200.0
2011-10-18 11:25:00,17.53,17.58,17.5,17.58,73200.0,11.7503,11.7838,11.7302,11.7838,73200.0
2011-10-18 11:30:00,17.59,17.61,17.58,17.61,26200.0,11.7905,11.8039,11.7838,11.8039,26200.0
2011-10-18 11:35:00,17.62,17.78,17.62,17.77,48600.0,11.8106,11.9179,11.8106,11.9112,48600.0
2011-10-18 11:40:00,17.77,17.77,17.73,17.75,37000.0,11.9112,11.9112,11.8843,11.8978,37000.0
2011-10-18 11:45:00,17.75,17.75,17.67,17.68,22000.0,11.8978,11.8978,11.8441,11.8508,22000.0
2011-10-18 11:50:00,17.71,17.72,17.67,17.68,48200.0,11.8709,11.8776,11.8441,11.8508,48200.0
2011-10-18 11:55:00,17.68,17.74,17.68,17.73,63600.0,11.8508,11.8911,11.8508,11.8843,63600.0
2011-10-18 12:00:00,17.72,17.79,17.72,17.79,47800.0,11.8776,11.9246,11.8776,11.9246,47800.0
2011-10-18 12:05:00,17.78,17.8,17.75,17.78,126800.0,11.9179,11.9313,11.8978,11.9179,126800.0
2011-10-18 12:10:00,17.78,17.82,17.76,17.78,27400.0,11.9179,11.9447,11.9045,11.9179,27400.0
2011-10-18 12:15:00,17.76,17.77,17.72,17.73,33800.0,11.9045,11.9112,11.8776,11.8843,33800.0
2011-10-18 12:20:00,17.74,17.76,17.71,17.72,53400.0,11.8911,11.9045,11.8709,11.8776,53400.0
2011-10-18 12:25:00,17.73,17.75,17.7,17.71,24400.0,11.8843,11.8978,11.8642,11.8709,24400.0
2011-10-18 12:30:00,17.7,17.72,17.66,17.67,60800.0,11.8642,11.8776,11.8374,11.8441,60800.0
2011-10-18 12:35:00,17.68,17.68,17.66,17.67,115800.0,11.8508,11.8508,11.8374,11.8441,115800.0
2011-10-18 12:40:00,17.67,17.71,17.67,17.69,51800.0,11.8441,11.8709,11.8441,11.8575,51800.0
2011-10-18 12:45:00,17.69,17.73,17.69,17.72,46200.0,11.8575,11.8843,11.8575,11.8776,46200.0
2011-10-18 12:50:00,17.71,17.72,17.68,17.72,28200.0,11.8709,11.8776,11.8508,11.8776,28200.0
2011-10-18 12:55:00,17.72,17.8,17.71,17.8,40200.0,11.8776,11.9313,11.8709,11.9313,40200.0
2011-10-18 13:00:00,17.8,17.88,17.8,17.88,49800.0,11.9313,11.9849,11.9313,11.9849,49800.0
2011-10-18 13:05:00,17.88,17.88,17.82,17.84,20000.0,11.9849,11.9849,11.9447,11.9581,20000.0
2011-10-18 13:10:00,17.84,17.85,17.75,17.75,34800.0,11.9581,11.9648,11.8978,11.8978,34800.0
2011-10-18 13:15:00,17.75,17.79,17.75,17.78,37000.0,11.8978,11.9246,11.8978,11.9179,37000.0
2011-10-18 13:20:00,17.77,17.81,17.75,17.79,35600.0,11.9112,11.938,11.8978,11.9246,35600.0
2011-10-18 13:25:00,17.79,17.82,17.75,17.82,16400.0,11.9246,11.9447,11.8978,11.9447,16400.0
2011-10-18 13:30:00,17.82,17.83,17.77,17.77,18000.0,11.9447,11.9514,11.9112,11.9112,18000.0
2011-10-18 13:35:00,17.77,17.79,17.73,17.75,44400.0,11.9112,11.9246,11.8843,11.8978,44400.0
2011-10-18 13:40:00,17.75,17.75,17.68,17.7,28800.0,11.8978,11.8978,11.8508,11.8642,28800.0
2011-10-18 13:45:00,17.7,17.73,17.68,17.72,24000.0,11.8642,11.8843,11.8508,11.8776,24000.0
2011-10-18 13:50:00,17.73,17.82,17.73,17.8,41400.0,11.8843,11.9447,11.8843,11.9313,41400.0
2011-10-18 13:55:00,17.8,17.8,17.75,17.78,11800.0,11.9313,11.9313,11.8978,11.9179,11800.0
2011-10-18 14:00:00,17.79,17.8,17.74,17.79,31000.0,11.9246,11.9313,11.8911,11.9246,31000.0
2011-10-18 14:05:00,17.79,17.82,17.79,17.81,25800.0,11.9246,11.9447,11.9246,11.938,25800.0
2011-10-18 14:10:00,17.79,17.83,17.77,17.81,71600.0,11.9246,11.9514,11.9112,11.938,71600.0
2011-10-18 14:15:00,17.81,17.82,17.76,17.77,36800.0,11.938,11.9447,11.9045,11.9112,36800.0
2011-10-18 14:20:00,17.78,17.82,17.75,17.82,47400.0,11.9179,11.9447,11.8978,11.9447,47400.0
2011-10-18 14:25:00,17.82,17.82,17.77,17.78,30200.0,11.9447,11.9447,11.9112,11.9179,30200.0
2011-10-18 14:30:00,17.77,17.81,17.75,17.79,36800.0,11.9112,11.938,11.8978,11.9246,36800.0
2011-10-18 14:35:00,17.8,17.8,17.69,17.69,33800.0,11.9313,11.9313,11.8575,11.8575,33800.0
2011-10-18 14:40:00,17.69,17.75,17.69,17.75,76000.0,11.8575,11.8978,11.8575,11.8978,76000.0
2011-10-18 14:45:00,17.75,17.84,17.75,17.84,49800.0,11.8978,11.9581,11.8978,11.9581,49800.0
2011-10-18 14:50:00,17.84,17.92,17.83,17.83,72000.0,11.9581,12.0117,11.9514,11.9514,72000.0
2011-10-18 14:55:00,17.82,17.86,17.79,17.86,48600.0,11.9447,11.9715,11.9246,11.9715,48600.0
2011-10-18 15:00:00,17.88,18.0,17.87,18.0,116200.0,11.9849,12.0653,11.9782,12.0653,116200.0
2011-10-18 15:05:00,17.98,18.1,17.98,18.05,139200.0,12.0519,12.1324,12.0519,12.0988,139200.0
2011-10-18 15:10:00,18.06,18.24,18.05,18.17,107200.0,12.1055,12.2262,12.0988,12.1793,107200.0
2011-10-18 15:15:00,18.19,18.27,18.1,18.11,75800.0,12.1927,12.2463,12.1324,12.1391,75800.0
2011-10-18 15:20:00,18.13,18.2,18.05,18.1,135600.0,12.1525,12.1994,12.0988,12.1324,135600.0
2011-10-18 15:25:00,18.09,18.18,18.05,18.05,59400.0,12.1257,12.186,12.0988,12.0988,59400.0
2011-10-18 15:30:00,18.05,18.06,17.94,17.96,134400.0,12.0988,12.1055,12.0251,12.0385,134400.0
2011-10-18 15:35:00,17.95,18.0,17.89,17.95,88600.0,12.0318,12.0653,11.9916,12.0318,88600.0
2011-10-18 15:40:00,17.95,18.05,17.93,18.04,100200.0,12.0318,12.0988,12.0184,12.0921,100200.0
2011-10-18 15:45:00,18.05,18.1,18.04,18.09,100800.0,12.0988,12.1324,12.0921,12.1257,100800.0
2011-10-18 15:50:00,18.09,18.19,18.09,18.18,117000.0,12.1257,12.1927,12.1257,12.186,117000.0
2011-10-18 15:55:00,18.17,18.2,18.03,18.08,270200.0,12.1793,12.1994,12.0854,12.119,270200.0
2011-10-19 09:30:00,18.1,18.1,17.86,18.0,73600.0,12.1324,12.1324,11.9715,12.0653,73600.0
2011-10-19 09:35:00,17.99,18.08,17.95,18.05,57000.0,12.0586,12.119,12.0318,12.0988,57000.0
2011-10-19 09:40:00,18.05,18.09,17.94,18.04,56000.0,12.0988,12.1257,12.0251,12.0921,56000.0
2011-10-19 09:45:00,18.0,18.1,17.98,18.07,25200.0,12.0653,12.1324,12.0519,12.1123,25200.0
2011-10-19 09:50:00,18.06,18.14,18.04,18.07,27200.0,12.1055,12.1592,12.0921,12.1123,27200.0
2011-10-19 09:55:00,18.06,18.21,18.04,18.2,78000.0,12.1055,12.2061,12.0921,12.1994,78000.0
2011-10-19 10:00:00,18.19,18.23,18.11,18.18,41000.0,12.1927,12.2195,12.1391,12.186,41000.0
2011-10-19 10:05:00,18.17,18.23,18.13,18.23,17000.0,12.1793,12.2195,12.1525,12.2195,17000.0
2011-10-19 10:10:00,18.23,18.28,18.2,18.25,27000.0,12.2195,12.253,12.1994,12.2329,27000.0
2011-10-19 10:15:00,18.25,18.31,18.25,18.25,67000.0,12.2329,12.2731,12.2329,12.2329,67000.0
2011-10-19 10:20:00,18.25,18.37,18.24,18.34,41400.0,12.2329,12.3133,12.2262,12.2932,41400.0
2011-10-19 10:25:00,18.35,18.42,18.34,18.42,30800.0,12.2999,12.3469,12.2932,12.3469,30800.0
2011-10-19 10:30:00,18.42,18.53,18.41,18.5,129800.0,12.3469,12.4206,12.3402,12.4005,129800.0
2011-10-19 10:35:00,18.5,18.53,18.45,18.5,121600.0,12.4005,12.4206,12.367,12.4005,121600.0
2011-10-19 10:40:00,18.51,18.52,18.44,18.45,50200.0,12.4072,12.4139,12.3603,12.367,50200.0
2011-10-19 10:45:00,18.46,18.5,18.45,18.48,23600.0,12.3737,12.4005,12.367,12.3871,23600.0
2011-10-19 10:50:00,18.49,18.49,18.47,18.48,27800.0,12.3938,12.3938,12.3804,12.3871,27800.0
2011-10-19 10:55:00,18.48,18.48,18.33,18.35,124200.0,12.3871,12.3871,12.2865,12.2999,124200.0
2011-10-19 11:00:00,18.35,18.39,18.3,18.3,131200.0,12.2999,12.3267,12.2664,12.2664,131200.0
2011-10-19 11:05:00,18.3,18.38,18.27,18.36,64600.0,12.2664,12.32,12.2463,12.3066,64600.0
2011-10-19 11:10:00,18.36,18.36,18.25,18.25,43000.0,12.3066,12.3066,12.2329,12.2329,43000.0
2011-10-19 11:15:00,18.25,18.28,18.16,18.19,101200.0,12.2329,12.253,12.1726,12.1927,101200.0
2011-10-19 11:20:00,18.18,18.25,18.18,18.23,50000.0,12.186,12.2329,12.186,12.2195,50000.0
2011-10-19 11:25:00,18.25,18.33,18.25,18.31,62200.0,12.2329,12.2865,12.2329,12.2731,62200.0
2011-10-19 11:30:00,18.32,18.38,18.32,18.34,81200.0,12.2798,12.32,12.2798,12.2932,81200.0
2011-10-19 11:35:00,18.34,18.36,18.32,18.32,64400.0,12.2932,12.3066,12.2798,12.2798,64400.0
2011-10-19 11:40:00,18.32,18.34,18.25,18.34,57600.0,12.2798,12.2932,12.2329,12.2932,57600.0
2011-10-19 11:45:00,18.35,18.35,18.29,18.31,101400.0,12.2999,12.2999,12.2597,12.2731,101400.0
2011-10-19 11:50:00,18.3,18.32,18.26,18.26,85400.0,12.2664,12.2798,12.2396,12.2396,85400.0
2011-10-19 11:55:00,18.25,18.27,18.23,18.23,70800.0,12.2329,12.2463,12.2195,12.2195,70800.0
2011-10-19 12:00:00,18.24,18.24,18.22,18.22,20800.0,12.2262,12.2262,12.2128,12.2128,20800.0
2011-10-19 12:05:00,18.21,18.24,18.14,18.16,25800.0,12.2061,12.2262,12.1592,12.1726,25800.0
2011-10-19 12:10:00,18.15,18.16,18.13,18.14,55400.0,12.1659,12.1726,12.1525,12.1592,55400.0
2011-10-19 12:15:00,18.14,18.17,18.09,18.17,67200.0,12.1592,12.1793,12.1257,12.1793,67200.0
2011-10-19 12:20:00,18.16,18.2,18.15,18.2,23800.0,12.1726,12.1994,12.1659,12.1994,23800.0
2011-10-19 12:25:00,18.22,18.22,18.17,18.18,25600.0,12.2128,12.2128,12.1793,12.186,25600.0
2011-10-19 12:30:00,18.18,18.19,18.16,18.17,60000.0,12.186,12.1927,12.1726,12.1793,60000.0
2011-10-19 12:35:00,18.17,18.22,18.17,18.2,18000.0,12.1793,12.2128,12.1793,12.1994,18000.0
2011-10-19 12:40:00,18.18,18.23,18.17,18.21,50600.0,12.186,12.2195,12.1793,12.2061,50600.0
2011-10-19 12:45:00,18.2,18.27,18.19,18.25,111600.0,12.1994,12.2463,12.1927,12.2329,111600.0
2011-10-19 12:50:00,18.23,18.31,18.23,18.29,32600.0,12.2195,12.2731,12.2195,12.2597,32600.0
2011-10-19 12:55:00,18.26,18.27,18.24,18.24,22800.0,12.2396,12.2463,12.2262,12.2262,22800.0
2011-10-19 13:00:00,18.23,18.23,18.17,18.18,67200.0,12.2195,12.2195,12.1793,12.186,67200.0
2011-10-19 13:05:00,18.18,18.18,18.11,18.13,70800.0,12.186,12.186,12.1391,12.1525,70800.0
2011-10-19 13:10:00,18.11,18.13,18.04,18.05,164600.0,12.1391,12.1525,12.0921,12.0988,164600.0
2011-10-19 13:15:00,18.05,18.06,18.03,18.03,36400.0,12.0988,12.1055,12.0854,12.0854,36400.0
2011-10-19 13:20:00,18.04,18.04,18.0,18.01,149200.0,12.0921,12.0921,12.0653,12.072,149200.0
2011-10-19 13:25:00,18.01,18.04,17.98,17.98,65000.0,12.072,12.0921,12.0519,12.0519,65000.0
2011-10-19 13:30:00,17.98,18.0,17.95,17.96,74000.0,12.0519,12.0653,12.0318,12.0385,74000.0
2011-10-19 13:35:00,17.96,17.96,17.93,17.93,20600.0,12.0385,12.0385,12.0184,12.0184,20600.0
2011-10-19 13:40:00,17.93,17.96,17.9,17.93,35000.0,12.0184,12.0385,11.9983,12.0184,35000.0
2011-10-19 13:45:00,17.92,17.94,17.91,17.94,35600.0,12.0117,12.0251,12.005,12.0251,35600.0
2011-10-19 13:50:00,17.94,17.96,17.9,17.95,74600.0,12.0251,12.0385,11.9983,12.0318,74600.0
2011-10-19 13:55:00,17.96,18.0,17.95,17.99,26200.0,12.0385,12.0653,12.0318,12.0586,26200.0
2011-10-19 14:00:00,17.99,18.0,17.95,17.95,26600.0,12.0586,12.0653,12.0318,12.0318,26600.0
2011-10-19 14:05:00,17.95,17.98,17.92,17.93,209200.0,12.0318,12.0519,12.0117,12.0184,209200.0
2011-10-19 14:10:00,17.93,18.0,17.91,17.92,257600.0,12.0184,12.0653,12.005,12.0117,257600.0
2011-10-19 14:15:00,17.91,17.92,17.85,17.85,179800.0,12.005,12.0117,11.9648,11.9648,179800.0
2011-10-19 14:20:00,17.84,17.86,17.81,17.81,69000.0,11.9581,11.9715,11.938,11.938,69000.0
2011-10-19 14:25:00,17.8,17.87,17.75,17.86,168200.0,11.9313,11.9782,11.8978,11.9715,168200.0
2011-10-19 14:30:00,17.86,17.9,17.84,17.89,78200.0,11.9715,11.9983,11.9581,11.9916,78200.0
2011-10-19 14:35:00,17.89,17.92,17.88,17.89,94000.0,11.9916,12.0117,11.9849,11.9916,94000.0
2011-10-19 14:40:00,17.88,17.88,17.77,17.81,127800.0,11.9849,11.9849,11.9112,11.938,127800.0
2011-10-19 14:45:00,17.81,17.9,17.8,17.9,66800.0,11.938,11.9983,11.9313,11.9983,66800.0
2011-10-19 14:50:00,17.9,17.97,17.88,17.95,141600.0,11.9983,12.0452,11.9849,12.0318,141600.0
2011-10-19 14:55:00,17.94,17.94,17.84,17.88,91400.0,12.0251,12.0251,11.9581,11.9849,91400.0
2011-10-19 15:00:00,17.86,17.88,17.83,17.85,72600.0,11.9715,11.9849,11.9514,11.9648,72600.0
2011-10-19 15:05:00,17.85,17.89,17.81,17.88,55600.0,11.9648,11.9916,11.938,11.9849,55600.0
2011-10-19 15:10:00,17.87,17.92,17.84,17.9,53400.0,11.9782,12.0117,11.9581,11.9983,53400.0
2011-10-19 15:15:00,17.9,17.95,17.89,17.93,51400.0,11.9983,12.0318,11.9916,12.0184,51400.0
2011-10-19 15:20:00,17.93,17.93,17.88,17.92,70000.0,12.0184,12.0184,11.9849,12.0117,70000.0
2011-10-19 15:25:00,17.92,17.93,17.86,17.87,58400.0,12.0117,12.0184,11.9715,11.9782,58400.0
2011-10-19 15:30:00,17.86,17.91,17.85,17.87,45200.0,11.9715,12.005,11.9648,11.9782,45200.0
2011-10-19 15:35:00,17.87,17.88,17.78,17.79,54200.0,11.9782,11.9849,11.9179,11.9246,54200.0
2011-10-19 15:40:00,17.79,17.85,17.73,17.82,69800.0,11.9246,11.9648,11.8843,11.9447,69800.0
2011-10-19 15:45:00,17.82,17.86,17.79,17.86,79600.0,11.9447,11.9715,11.9246,11.9715,79600.0
2011-10-19 15:50:00,17.86,17.86,17.79,17.83,90400.0,11.9715,11.9715,11.9246,11.9514,90400.0
2011-10-19 15:55:00,17.82,17.83,17.8,17.81,170400.0,11.9447,11.9514,11.9313,11.938,170400.0
2011-10-20 09:30:00,17.8,17.93,17.8,17.92,63600.0,11.9313,12.0184,11.9313,12.0117,63600.0
2011-10-20 09:35:00,17.89,17.89,17.65,17.73,54400.0,11.9916,11.9916,11.8307,11.8843,54400.0
2011-10-20 09:40:00,17.72,17.86,17.68,17.86,32200.0,11.8776,11.9715,11.8508,11.9715,32200.0
2011-10-20 09:45:00,17.85,17.97,17.8,17.93,18400.0,11.9648,12.0452,11.9313,12.0184,18400.0
2011-10-20 09:50:00,17.93,17.95,17.83,17.86,27200.0,12.0184,12.0318,11.9514,11.9715,27200.0
2011-10-20 09:55:00,17.84,18.0,17.84,17.95,85400.0,11.9581,12.0653,11.9581,12.0318,85400.0
2011-10-20 10:00:00,17.95,18.19,17.95,18.02,101000.0,12.0318,12.1927,12.0318,12.0787,101000.0
2011-10-20 10:05:00,18.05,18.05,17.95,18.0,147000.0,12.0988,12.0988,12.0318,12.0653,147000.0
2011-10-20 10:10:00,18.0,18.25,18.0,18.23,67000.0,12.0653,12.2329,12.0653,12.2195,67000.0
2011-10-20 10:15:00,18.25,18.33,18.17,18.32,53200.0,12.2329,12.2865,12.1793,12.2798,53200.0
2011-10-20 10:20:00,18.32,18.33,18.05,18.05,72200.0,12.2798,12.2865,12.0988,12.0988,72200.0
2011-10-20 10:25:00,18.06,18.08,17.97,18.04,51000.0,12.1055,12.119,12.0452,12.0921,51000.0
2011-10-20 10:30:00,18.05,18.08,18.02,18.04,37600.0,12.0988,12.119,12.0787,12.0921,37600.0
2011-10-20 10:35:00,18.03,18.07,17.99,18.04,63200.0,12.0854,12.1123,12.0586,12.0921,63200.0
2011-10-20 10:40:00,18.04,18.07,18.0,18.02,55200.0,12.0921,12.1123,12.0653,12.0787,55200.0
2011-10-20 10:45:00,18.03,18.05,17.99,18.04,47200.0,12.0854,12.0988,12.0586,12.0921,47200.0
2011-10-20 10:50:00,18.04,18.17,18.01,18.09,25800.0,12.0921,12.1793,12.072,12.1257,25800.0
2011-10-20 10:55:00,18.09,18.1,17.95,17.95,30000.0,12.1257,12.1324,12.0318,12.0318,30000.0
2011-10-20 11:00:00,17.95,17.95,17.85,17.85,41600.0,12.0318,12.0318,11.9648,11.9648,41600.0
2011-10-20 11:05:00,17.85,17.9,17.85,17.9,29400.0,11.9648,11.9983,11.9648,11.9983,29400.0
2011-10-20 11:10:00,17.89,17.92,17.82,17.9,34400.0,11.9916,12.0117,11.9447,11.9983,34400.0
2011-10-20 11:15:00,17.91,17.91,17.82,17.86,17800.0,12.005,12.005,11.9447,11.9715,17800.0
2011-10-20 11:20:00,17.86,17.89,17.84,17.86,31200.0,11.9715,11.9916,11.9581,11.9715,31200.0
2011-10-20 11:25:00,17.86,17.99,17.83,17.95,35400.0,11.9715,12.0586,11.9514,12.0318,35400.0
2011-10-20 11:30:00,17.95,17.95,17.9,17.93,13800.0,12.0318,12.0318,11.9983,12.0184,13800.0
2011-10-20 11:35:00,17.96,18.04,17.95,18.02,24600.0,12.0385,12.0921,12.0318,12.0787,24600.0
2011-10-20 11:40:00,18.01,18.04,17.98,18.0,18800.0,12.072,12.0921,12.0519,12.0653,18800.0
2011-10-20 11:45:00,18.0,18.07,17.96,18.0,25600.0,12.0653,12.1123,12.0385,12.0653,25600.0
2011-10-20 11:50:00,18.0,18.0,17.93,17.93,33600.0,12.0653,12.0653,12.0184,12.0184,33600.0
2011-10-20 11:55:00,17.93,17.93,17.85,17.86,35600.0,12.0184,12.0184,11.9648,11.9715,35600.0
2011-10-20 12:00:00,17.87,17.93,17.85,17.89,24600.0,11.9782,12.0184,11.9648,11.9916,24600.0
2011-10-20 12:05:00,17.9,17.93,17.86,17.86,21400.0,11.9983,12.0184,11.9715,11.9715,21400.0
2011-10-20 12:10:00,17.85,17.89,17.82,17.86,35000.0,11.9648,11.9916,11.9447,11.9715,35000.0
2011-10-20 12:15:00,17.86,17.87,17.81,17.82,139200.0,11.9715,11.9782,11.938,11.9447,139200.0
2011-10-20 12:20:00,17.82,17.84,17.76,17.79,117600.0,11.9447,11.9581,11.9045,11.9246,117600.0
2011-10-20 12:25:00,17.78,17.79,17.74,17.75,66400.0,11.9179,11.9246,11.8911,11.8978,66400.0
2011-10-20 12:30:00,17.76,17.79,17.73,17.75,75600.0,11.9045,11.9246,11.8843,11.8978,75600.0
2011-10-20 12:35:00,17.75,17.75,17.72,17.74,36800.0,11.8978,11.8978,11.8776,11.8911,36800.0
2011-10-20 12:40:00,17.74,17.78,17.73,17.76,39600.0,11.8911,11.9179,11.8843,11.9045,39600.0
2011-10-20 12:45:00,17.77,17.78,17.73,17.76,21400.0,11.9112,11.9179,11.8843,11.9045,21400.0
2011-10-20 12:50:00,17.77,17.78,17.73,17.74,33600.0,11.9112,11.9179,11.8843,11.8911,33600.0
2011-10-20 12:55:00,17.75,17.78,17.73,17.76,84000.0,11.8978,11.9179,11.8843,11.9045,84000.0
2011-10-20 13:00:00,17.76,17.78,17.73,17.74,41800.0,11.9045,11.9179,11.8843,11.8911,41800.0
2011-10-20 13:05:00,17.76,17.8,17.72,17.75,53800.0,11.9045,11.9313,11.8776,11.8978,53800.0
2011-10-20 13:10:00,17.75,17.83,17.74,17.81,70600.0,11.8978,11.9514,11.8911,11.938,70600.0
2011-10-20 13:15:00,17.82,17.93,17.82,17.93,27400.0,11.9447,12.0184,11.9447,12.0184,27400.0
2011-10-20 13:20:00,17.93,18.04,17.93,18.0,45000.0,12.0184,12.0921,12.0184,12.0653,45000.0
2011-10-20 13:25:00,18.0,18.07,17.97,17.97,26200.0,12.0653,12.1123,12.0452,12.0452,26200.0
2011-10-20 13:30:00,17.97,18.07,17.97,18.0,31000.0,12.0452,12.1123,12.0452,12.0653,31000.0
2011-10-20 13:35:00,18.0,18.06,18.0,18.0,29600.0,12.0653,12.1055,12.0653,12.0653,29600.0
2011-10-20 13:40:00,18.02,18.03,17.93,17.93,22600.0,12.0787,12.0854,12.0184,12.0184,22600.0
2011-10-20 13:45:00,17.96,18.06,17.96,18.03,35000.0,12.0385,12.1055,12.0385,12.0854,35000.0
2011-10-20 13:50:00,18.06,18.09,18.02,18.08,22800.0,12.1055,12.1257,12.0787,12.119,22800.0
2011-10-20 13:55:00,18.09,18.1,18.0,18.03,26000.0,12.1257,12.1324,12.0653,12.0854,26000.0
2011-10-20 14:00:00,18.02,18.06,17.95,17.98,30200.0,12.0787,12.1055,12.0318,12.0519,30200.0
2011-10-20 14:05:00,18.0,18.04,17.95,17.97,41800.0,12.0653,12.0921,12.0318,12.0452,41800.0
2011-10-20 14:10:00,17.97,17.99,17.95,17.98,56000.0,12.0452,12.0586,12.0318,12.0519,56000.0
2011-10-20 14:15:00,17.96,18.0,17.95,17.99,69000.0,12.0385,12.0653,12.0318,12.0586,69000.0
2011-10-20 14:20:00,17.99,18.06,17.98,18.06,87400.0,12.0586,12.1055,12.0519,12.1055,87400.0
2011-10-20 14:25:00,18.06,18.1,18.04,18.09,71200.0,12.1055,12.1324,12.0921,12.1257,71200.0
2011-10-20 14:30:00,18.09,18.15,18.05,18.13,61000.0,12.1257,12.1659,12.0988,12.1525,61000.0
2011-10-20 14:35:00,18.13,18.31,18.13,18.3,78600.0,12.1525,12.2731,12.1525,12.2664,78600.0
2011-10-20 14:40:00,18.3,18.3,18.23,18.25,41800.0,12.2664,12.2664,12.2195,12.2329,41800.0
2011-10-20 14:45:00,18.25,18.25,18.19,18.23,34400.0,12.2329,12.2329,12.1927,12.2195,34400.0
2011-10-20 14:50:00,18.23,18.28,18.19,18.25,49000.0,12.2195,12.253,12.1927,12.2329,49000.0
2011-10-20 14:55:00,18.25,18.28,18.22,18.25,64600.0,12.2329,12.253,12.2128,12.2329,64600.0
2011-10-20 15:00:00,18.25,18.32,18.24,18.25,103000.0,12.2329,12.2798,12.2262,12.2329,103000.0
2011-10-20 15:05:00,18.25,18.29,18.23,18.25,63600.0,12.2329,12.2597,12.2195,12.2329,63600.0
2011-10-20 15:10:00,18.25,18.27,18.13,18.16,72400.0,12.2329,12.2463,12.1525,12.1726,72400.0
2011-10-20 15:15:00,18.15,18.16,18.09,18.15,50800.0,12.1659,12.1726,12.1257,12.1659,50800.0
2011-10-20 15:20:00,18.16,18.16,18.08,18.16,51400.0,12.1726,12.1726,12.119,12.1726,51400.0
2011-10-20 15:25:00,18.16,18.18,18.13,18.18,58000.0,12.1726,12.186,12.1525,12.186,58000.0
2011-10-20 15:30:00,18.17,18.21,18.13,18.17,58600.0,12.1793,12.2061,12.1525,12.1793,58600.0
2011-10-20 15:35:00,18.16,18.18,18.13,18.16,77400.0,12.1726,12.186,12.1525,12.1726,77400.0
2011-10-20 15:40:00,18.17,18.3,18.17,18.27,67800.0,12.1793,12.2664,12.1793,12.2463,67800.0
2011-10-20 15:45:00,18.27,18.29,18.24,18.28,94400.0,12.2463,12.2597,12.2262,12.253,94400.0
2011-10-20 15:50:00,18.28,18.31,18.23,18.31,111000.0,12.253,12.2731,12.2195,12.2731,111000.0
2011-10-20 15:55:00,18.3,18.3,18.24,18.25,237000.0,12.2664,12.2664,12.2262,12.2329,237000.0
2011-10-21 09:30:00,18.45,18.81,18.4,18.63,772400.0,12.367,12.6083,12.3334,12.4876,772400.0
2011-10-21 09:35:00,18.66,18.66,18.47,18.54,72400.0,12.5077,12.5077,12.3804,12.4273,72400.0
2011-10-21 09:40:00,18.52,18.63,18.45,18.45,22600.0,12.4139,12.4876,12.367,12.367,22600.0
2011-10-21 09:45:00,18.43,18.48,18.39,18.41,75600.0,12.3536,12.3871,12.3267,12.3402,75600.0
2011-10-21 09:50:00,18.41,18.41,18.29,18.32,59800.0,12.3402,12.3402,12.2597,12.2798,59800.0
2011-10-21 09:55:00,18.32,18.36,18.28,18.35,267000.0,12.2798,12.3066,12.253,12.2999,267000.0
2011-10-21 10:00:00,18.35,18.36,18.25,18.28,200400.0,12.2999,12.3066,12.2329,12.253,200400.0
2011-10-21 10:05:00,18.29,18.5,18.27,18.5,58200.0,12.2597,12.4005,12.2463,12.4005,58200.0
2011-10-21 10:10:00,18.5,18.61,18.5,18.6,38400.0,12.4005,12.4742,12.4005,12.4675,38400.0
2011-10-21 10:15:00,18.61,18.7,18.57,18.7,122000.0,12.4742,12.5345,12.4474,12.5345,122000.0
2011-10-21 10:20:00,18.7,18.74,18.65,18.67,80200.0,12.5345,12.5613,12.501,12.5144,80200.0
2011-10-21 10:25:00,18.67,18.73,18.65,18.73,65200.0,12.5144,12.5546,12.501,12.5546,65200.0
2011-10-21 10:30:00,18.74,18.75,18.65,18.69,74400.0,12.5613,12.5681,12.501,12.5278,74400.0
2011-10-21 10:35:00,18.69,18.75,18.65,18.7,52800.0,12.5278,12.5681,12.501,12.5345,52800.0
2011-10-21 10:40:00,18.7,18.72,18.67,18.68,47200.0,12.5345,12.5479,12.5144,12.5211,47200.0
2011-10-21 10:45:00,18.7,18.71,18.66,18.68,51600.0,12.5345,12.5412,12.5077,12.5211,51600.0
2011-10-21 10:50:00,18.68,18.68,18.56,18.67,116000.0,12.5211,12.5211,12.4407,12.5144,116000.0
2011-10-21 10:55:00,18.67,18.67,18.61,18.63,62800.0,12.5144,12.5144,12.4742,12.4876,62800.0
2011-10-21 11:00:00,18.63,18.66,18.61,18.65,78200.0,12.4876,12.5077,12.4742,12.501,78200.0
2011-10-21 11:05:00,18.65,18.66,18.56,18.57,40000.0,12.501,12.5077,12.4407,12.4474,40000.0
2011-10-21 11:10:00,18.57,18.6,18.56,18.57,57800.0,12.4474,12.4675,12.4407,12.4474,57800.0
2011-10-21 11:15:00,18.57,18.63,18.55,18.63,49200.0,12.4474,12.4876,12.434,12.4876,49200.0
2011-10-21 11:20:00,18.63,18.71,18.62,18.71,33200.0,12.4876,12.5412,12.4809,12.5412,33200.0
2011-10-21 11:25:00,18.7,18.73,18.65,18.65,26600.0,12.5345,12.5546,12.501,12.501,26600.0
2011-10-21 11:30:00,18.65,18.71,18.65,18.67,29200.0,12.501,12.5412,12.501,12.5144,29200.0
2011-10-21 11:35:00,18.66,18.67,18.64,18.65,47000.0,12.5077,12.5144,12.4943,12.501,47000.0
2011-10-21 11:40:00,18.64,18.75,18.64,18.74,38800.0,12.4943,12.5681,12.4943,12.5613,38800.0
2011-10-21 11:45:00,18.75,18.76,18.68,18.68,37200.0,12.5681,12.5748,12.5211,12.5211,37200.0
2011-10-21 11:50:00,18.68,18.68,18.62,18.63,31400.0,12.5211,12.5211,12.4809,12.4876,31400.0
2011-10-21 11:55:00,18.63,18.63,18.58,18.59,28800.0,12.4876,12.4876,12.4541,12.4608,28800.0
2011-10-21 12:00:00,18.58,18.63,18.58,18.61,33600.0,12.4541,12.4876,12.4541,12.4742,33600.0
2011-10-21 12:05:00,18.61,18.62,18.61,18.61,30400.0,12.4742,12.4809,12.4742,12.4742,30400.0
2011-10-21 12:10:00,18.61,18.62,18.57,18.57,44800.0,12.4742,12.4809,12.4474,12.4474,44800.0
2011-10-21 12:15:00,18.56,18.58,18.54,18.56,30400.0,12.4407,12.4541,12.4273,12.4407,30400.0
2011-10-21 12:20:00,18.56,18.59,18.52,18.59,55000.0,12.4407,12.4608,12.4139,12.4608,55000.0
2011-10-21 12:25:00,18.6,18.6,18.58,18.6,31000.0,12.4675,12.4675,12.4541,12.4675,31000.0
2011-10-21 12:30:00,18.6,18.6,18.59,18.6,44200.0,12.4675,12.4675,12.4608,12.4675,44200.0
2011-10-21 12:35:00,18.59,18.6,18.58,18.6,102200.0,12.4608,12.4675,12.4541,12.4675,102200.0
2011-10-21 12:40:00,18.6,18.61,18.59,18.61,24400.0,12.4675,12.4742,12.4608,12.4742,24400.0
2011-10-21 12:45:00,18.61,18.65,18.61,18.61,73200.0,12.4742,12.501,12.4742,12.4742,73200.0
2011-10-21 12:50:00,18.63,18.63,18.61,18.61,26200.0,12.4876,12.4876,12.4742,12.4742,26200.0
2011-10-21 12:55:00,18.61,18.61,18.57,18.58,24600.0,12.4742,12.4742,12.4474,12.4541,24600.0
2011-10-21 13:00:00,18.58,18.58,18.5,18.51,36400.0,12.4541,12.4541,12.4005,12.4072,36400.0
2011-10-21 13:05:00,18.52,18.54,18.51,18.52,25000.0,12.4139,12.4273,12.4072,12.4139,25000.0
2011-10-21 13:10:00,18.52,18.52,18.47,18.51,39800.0,12.4139,12.4139,12.3804,12.4072,39800.0
2011-10-21 13:15:00,18.5,18.55,18.5,18.54,35000.0,12.4005,12.434,12.4005,12.4273,35000.0
2011-10-21 13:20:00,18.54,18.57,18.54,18.56,23400.0,12.4273,12.4474,12.4273,12.4407,23400.0
2011-10-21 13:25:00,18.56,18.56,18.54,18.55,52000.0,12.4407,12.4407,12.4273,12.434,52000.0
2011-10-21 13:30:00,18.55,18.58,18.54,18.58,23800.0,12.434,12.4541,12.4273,12.4541,23800.0
2011-10-21 13:35:00,18.58,18.64,18.56,18.63,50800.0,12.4541,12.4943,12.4407,12.4876,50800.0
2011-10-21 13:40:00,18.63,18.64,18.6,18.63,51600.0,12.4876,12.4943,12.4675,12.4876,51600.0
2011-10-21 13:45:00,18.63,18.67,18.61,18.65,58800.0,12.4876,12.5144,12.4742,12.501,58800.0
2011-10-21 13:50:00,18.65,18.67,18.63,18.66,44400.0,12.501,12.5144,12.4876,12.5077,44400.0
2011-10-21 13:55:00,18.66,18.68,18.66,18.68,47000.0,12.5077,12.5211,12.5077,12.5211,47000.0
2011-10-21 14:00:00,18.68,18.76,18.66,18.74,144600.0,12.5211,12.5748,12.5077,12.5613,144600.0
2011-10-21 14:05:00,18.74,18.83,18.74,18.83,97800.0,12.5613,12.6217,12.5613,12.6217,97800.0
2011-10-21 14:10:00,18.82,18.84,18.78,18.78,41600.0,12.615,12.6284,12.5882,12.5882,41600.0
2011-10-21 14:15:00,18.79,18.81,18.77,18.8,71800.0,12.5949,12.6083,12.5815,12.6016,71800.0
2011-10-21 14:20:00,18.79,18.8,18.75,18.76,35400.0,12.5949,12.6016,12.5681,12.5748,35400.0
2011-10-21 14:25:00,18.77,18.77,18.7,18.7,36800.0,12.5815,12.5815,12.5345,12.5345,36800.0
2011-10-21 14:30:00,18.7,18.7,18.61,18.61,46600.0,12.5345,12.5345,12.4742,12.4742,46600.0
2011-10-21 14:35:00,18.61,18.64,18.61,18.62,59200.0,12.4742,12.4943,12.4742,12.4809,59200.0
2011-10-21 14:40:00,18.63,18.71,18.61,18.67,33800.0,12.4876,12.5412,12.4742,12.5144,33800.0
2011-10-21 14:45:00,18.68,18.68,18.63,18.63,29400.0,12.5211,12.5211,12.4876,12.4876,29400.0
2011-10-21 14:50:00,18.63,18.64,18.59,18.64,51600.0,12.4876,12.4943,12.4608,12.4943,51600.0
2011-10-21 14:55:00,18.64,18.64,18.61,18.64,45200.0,12.4943,12.4943,12.4742,12.4943,45200.0
2011-10-21 15:00:00,18.64,18.68,18.63,18.67,67400.0,12.4943,12.5211,12.4876,12.5144,67400.0
2011-10-21 15:05:00,18.66,18.69,18.65,18.68,27000.0,12.5077,12.5278,12.501,12.5211,27000.0
2011-10-21 15:10:00,18.67,18.68,18.61,18.61,29800.0,12.5144,12.5211,12.4742,12.4742,29800.0
2011-10-21 15:15:00,18.61,18.62,18.59,18.61,66600.0,12.4742,12.4809,12.4608,12.4742,66600.0
2011-10-21 15:20:00,18.61,18.68,18.6,18.65,52600.0,12.4742,12.5211,12.4675,12.501,52600.0
2011-10-21 15:25:00,18.66,18.66,18.61,18.61,41800.0,12.5077,12.5077,12.4742,12.4742,41800.0
2011-10-21 15:30:00,18.62,18.64,18.61,18.61,65000.0,12.4809,12.4943,12.4742,12.4742,65000.0
2011-10-21 15:35:00,18.61,18.61,18.59,18.6,127400.0,12.4742,12.4742,12.4608,12.4675,127400.0
2011-10-21 15:40:00,18.6,18.61,18.57,18.57,142800.0,12.4675,12.4742,12.4474,12.4474,142800.0
2011-10-21 15:45:00,18.57,18.59,18.56,18.59,164800.0,12.4474,12.4608,12.4407,12.4608,164800.0
2011-10-21 15:50:00,18.6,18.65,18.58,18.65,140600.0,12.4675,12.501,12.4541,12.501,140600.0
2011-10-21 15:55:00,18.65,18.7,18.64,18.7,238000.0,12.501,12.5345,12.4943,12.5345,238000.0
2011-10-24 09:30:00,18.78,19.06,18.76,18.94,104200.0,12.5882,12.7758,12.5748,12.6954,104200.0
2011-10-24 09:35:00,18.94,19.01,18.9,19.01,44000.0,12.6954,12.7423,12.6686,12.7423,44000.0
2011-10-24 09:40:00,19.0,19.24,19.0,19.15,99800.0,12.7356,12.8965,12.7356,12.8362,99800.0
2011-10-24 09:45:00,19.18,19.21,19.12,19.18,37000.0,12.8563,12.8764,12.8161,12.8563,37000.0
2011-10-24 09:50:00,19.21,19.22,19.06,19.07,29600.0,12.8764,12.8831,12.7758,12.7825,29600.0
2011-10-24 09:55:00,19.09,19.09,18.96,18.98,76600.0,12.796,12.796,12.7088,12.7222,76600.0
2011-10-24 10:00:00,18.99,19.0,18.83,18.87,87400.0,12.7289,12.7356,12.6217,12.6485,87400.0
2011-10-24 10:05:00,18.87,19.0,18.85,18.95,169800.0,12.6485,12.7356,12.6351,12.7021,169800.0
2011-10-24 10:10:00,18.95,19.03,18.93,19.01,131400.0,12.7021,12.7557,12.6887,12.7423,131400.0
2011-10-24 10:15:00,19.02,19.07,18.99,19.03,78600.0,12.749,12.7825,12.7289,12.7557,78600.0
2011-10-24 10:20:00,19.02,19.05,18.97,18.98,81800.0,12.749,12.7691,12.7155,12.7222,81800.0
2011-10-24 10:25:00,18.99,19.02,18.95,18.97,85200.0,12.7289,12.749,12.7021,12.7155,85200.0
2011-10-24 10:30:00,18.98,19.0,18.95,18.97,48800.0,12.7222,12.7356,12.7021,12.7155,48800.0
2011-10-24 10:35:00,18.97,18.99,18.93,18.95,58800.0,12.7155,12.7289,12.6887,12.7021,58800.0
2011-10-24 10:40:00,18.94,18.97,18.88,18.9,75800.0,12.6954,12.7155,12.6552,12.6686,75800.0
2011-10-24 10:45:00,18.91,19.0,18.9,18.95,35000.0,12.6753,12.7356,12.6686,12.7021,35000.0
2011-10-24 10:50:00,18.96,18.97,18.86,18.87,48200.0,12.7088,12.7155,12.6418,12.6485,48200.0
2011-10-24 10:55:00,18.87,18.88,18.82,18.82,43200.0,12.6485,12.6552,12.615,12.615,43200.0
2011-10-24 11:00:00,18.81,18.93,18.81,18.88,26800.0,12.6083,12.6887,12.6083,12.6552,26800.0
2011-10-24 11:05:00,18.88,18.94,18.87,18.89,36800.0,12.6552,12.6954,12.6485,12.6619,36800.0
2011-10-24 11:10:00,18.89,18.9,18.8,18.81,29200.0,12.6619,12.6686,12.6016,12.6083,29200.0
2011-10-24 11:15:00,18.81,18.94,18.8,18.94,36600.0,12.6083,12.6954,12.6016,12.6954,36600.0
2011-10-24 11:20:00,18.94,18.99,18.93,18.95,60000.0,12.6954,12.7289,12.6887,12.7021,60000.0
2011-10-24 11:25:00,18.93,18.97,18.9,18.91,59000.0,12.6887,12.7155,12.6686,12.6753,59000.0
2011-10-24 11:30:00,18.9,18.9,18.84,18.86,56200.0,12.6686,12.6686,12.6284,12.6418,56200.0
2011-10-24 11:35:00,18.87,18.91,18.85,18.9,28400.0,12.6485,12.6753,12.6351,12.6686,28400.0
2011-10-24 11:40:00,18.89,18.89,18.84,18.84,19800.0,12.6619,12.6619,12.6284,12.6284,19800.0
2011-10-24 11:45:00,18.84,18.85,18.79,18.79,36000.0,12.6284,12.6351,12.5949,12.5949,36000.0
2011-10-24 11:50:00,18.79,18.81,18.72,18.73,77600.0,12.5949,12.6083,12.5479,12.5546,77600.0
2011-10-24 11:55:00,18.73,18.73,18.64,18.68,62400.0,12.5546,12.5546,12.4943,12.5211,62400.0
2011-10-24 12:00:00,18.67,18.68,18.61,18.63,41600.0,12.5144,12.5211,12.4742,12.4876,41600.0
2011-10-24 12:05:00,18.61,18.64,18.6,18.64,23800.0,12.4742,12.4943,12.4675,12.4943,23800.0
2011-10-24 12:10:00,18.64,18.65,18.56,18.57,48600.0,12.4943,12.501,12.4407,12.4474,48600.0
2011-10-24 12:15:00,18.57,18.59,18.55,18.55,36000.0,12.4474,12.4608,12.434,12.434,36000.0
2011-10-24 12:20:00,18.55,18.55,18.48,18.5,66600.0,12.434,12.434,12.3871,12.4005,66600.0
2011-10-24 12:25:00,18.5,18.52,18.47,18.5,62800.0,12.4005,12.4139,12.3804,12.4005,62800.0
2011-10-24 12:30:00,18.5,18.5,18.41,18.42,52600.0,12.4005,12.4005,12.3402,12.3469,52600.0
2011-10-24 12:35:00,18.41,18.43,18.3,18.3,106200.0,12.3402,12.3536,12.2664,12.2664,106200.0
2011-10-24 12:40:00,18.31,18.34,18.24,18.28,131200.0,12.2731,12.2932,12.2262,12.253,131200.0
2011-10-24 12:45:00,18.28,18.42,18.26,18.4,109200.0,12.253,12.3469,12.2396,12.3334,109200.0
2011-10-24 12:50:00,18.4,18.43,18.37,18.37,65600.0,12.3334,12.3536,12.3133,12.3133,65600.0
2011-10-24 12:55:00,18.37,18.4,18.33,18.33,222200.0,12.3133,12.3334,12.2865,12.2865,222200.0
2011-10-24 13:00:00,18.33,18.38,18.33,18.37,48400.0,12.2865,12.32,12.2865,12.3133,48400.0
2011-10-24 13:05:00,18.36,18.41,18.34,18.38,44400.0,12.3066,12.3402,12.2932,12.32,44400.0
2011-10-24 13:10:00,18.37,18.44,18.36,18.42,47000.0,12.3133,12.3603,12.3066,12.3469,47000.0
2011-10-24 13:15:00,18.43,18.47,18.42,18.47,23000.0,12.3536,12.3804,12.3469,12.3804,23000.0
2011-10-24 13:20:00,18.47,18.47,18.34,18.36,62400.0,12.3804,12.3804,12.2932,12.3066,62400.0
2011-10-24 13:25:00,18.36,18.36,18.18,18.24,146200.0,12.3066,12.3066,12.186,12.2262,146200.0
2011-10-24 13:30:00,18.25,18.25,18.19,18.23,53200.0,12.2329,12.2329,12.1927,12.2195,53200.0
2011-10-24 13:35:00,18.24,18.24,18.18,18.2,64000.0,12.2262,12.2262,12.186,12.1994,64000.0
2011-10-24 13:40:00,18.18,18.25,18.18,18.22,58400.0,12.186,12.2329,12.186,12.2128,58400.0
2011-10-24 13:45:00,18.23,18.27,18.18,18.27,156400.0,12.2195,12.2463,12.186,12.2463,156400.0
2011-10-24 13:50:00,18.27,18.3,18.23,18.29,85800.0,12.2463,12.2664,12.2195,12.2597,85800.0
2011-10-24 13:55:00,18.3,18.3,18.28,18.3,52400.0,12.2664,12.2664,12.253,12.2664,52400.0
2011-10-24 14:00:00,18.3,18.31,18.24,18.26,45200.0,12.2664,12.2731,12.2262,12.2396,45200.0
2011-10-24 14:05:00,18.27,18.31,18.25,18.31,63200.0,12.2463,12.2731,12.2329,12.2731,63200.0
2011-10-24 14:10:00,18.3,18.35,18.3,18.33,107200.0,12.2664,12.2999,12.2664,12.2865,107200.0
2011-10-24 14:15:00,18.32,18.34,18.28,18.29,45600.0,12.2798,12.2932,12.253,12.2597,45600.0
2011-10-24 14:20:00,18.29,18.3,18.18,18.23,101000.0,12.2597,12.2664,12.186,12.2195,101000.0
2011-10-24 14:25:00,18.22,18.25,18.19,18.23,47400.0,12.2128,12.2329,12.1927,12.2195,47400.0
2011-10-24 14:30:00,18.23,18.23,18.11,18.13,85200.0,12.2195,12.2195,12.1391,12.1525,85200.0
2011-10-24 14:35:00,18.13,18.17,18.11,18.15,60200.0,12.1525,12.1793,12.1391,12.1659,60200.0
2011-10-24 14:40:00,18.16,18.16,18.11,18.13,32000.0,12.1726,12.1726,12.1391,12.1525,32000.0
2011-10-24 14:45:00,18.14,18.16,18.1,18.1,61400.0,12.1592,12.1726,12.1324,12.1324,61400.0
2011-10-24 14:50:00,18.1,18.11,18.05,18.05,59000.0,12.1324,12.1391,12.0988,12.0988,59000.0
2011-10-24 14:55:00,18.06,18.08,18.04,18.06,53000.0,12.1055,12.119,12.0921,12.1055,53000.0
2011-10-24 15:00:00,18.06,18.09,18.01,18.04,116400.0,12.1055,12.1257,12.072,12.0921,116400.0
2011-10-24 15:05:00,18.04,18.07,17.97,17.99,130200.0,12.0921,12.1123,12.0452,12.0586,130200.0
2011-10-24 15:10:00,17.99,17.99,17.93,17.94,96000.0,12.0586,12.0586,12.0184,12.0251,96000.0
2011-10-24 15:15:00,17.94,17.96,17.91,17.93,107800.0,12.0251,12.0385,12.005,12.0184,107800.0
2011-10-24 15:20:00,17.93,17.96,17.93,17.95,92000.0,12.0184,12.0385,12.0184,12.0318,92000.0
2011-10-24 15:25:00,17.95,17.96,17.83,17.83,125200.0,12.0318,12.0385,11.9514,11.9514,125200.0
2011-10-24 15:30:00,17.82,17.86,17.77,17.82,140000.0,11.9447,11.9715,11.9112,11.9447,140000.0
2011-10-24 15:35:00,17.82,17.85,17.78,17.83,147200.0,11.9447,11.9648,11.9179,11.9514,147200.0
2011-10-24 15:40:00,17.83,17.91,17.8,17.89,162800.0,11.9514,12.005,11.9313,11.9916,162800.0
2011-10-24 15:45:00,17.9,17.9,17.82,17.84,210400.0,11.9983,11.9983,11.9447,11.9581,210400.0
2011-10-24 15:50:00,17.84,17.86,17.77,17.86,239800.0,11.9581,11.9715,11.9112,11.9715,239800.0
2011-10-24 15:55:00,17.85,17.95,17.82,17.92,282000.0,11.9648,12.0318,11.9447,12.0117,282000.0
2011-10-25 09:30:00,17.3,17.33,16.33,16.45,791000.0,11.5961,11.6162,10.9459,11.0264,791000.0
2011-10-25 09:35:00,16.45,16.69,16.4,16.54,402600.0,11.0264,11.1872,10.9929,11.0867,402600.0
2011-10-25 09:40:00,16.54,16.63,16.38,16.52,439000.0,11.0867,11.147,10.9794,11.0733,439000.0
2011-10-25 09:45:00,16.5,16.55,16.3,16.43,479600.0,11.0599,11.0934,10.9258,11.013,479600.0
2011-10-25 09:50:00,16.4,16.5,16.25,16.32,213400.0,10.9929,11.0599,10.8923,10.9392,213400.0
2011-10-25 09:55:00,16.32,16.44,16.25,16.34,202400.0,10.9392,11.0197,10.8923,10.9526,202400.0
2011-10-25 10:00:00,16.38,16.39,16.25,16.25,700000.0,10.9794,10.9862,10.8923,10.8923,700000.0
2011-10-25 10:05:00,16.25,16.27,16.02,16.11,391000.0,10.8923,10.9057,10.7381,10.7985,391000.0
2011-10-25 10:10:00,16.11,16.13,15.94,16.02,358800.0,10.7985,10.8119,10.6845,10.7381,358800.0
2011-10-25 10:15:00,16.02,16.1,16.01,16.08,271200.0,10.7381,10.7918,10.7314,10.7784,271200.0
2011-10-25 10:20:00,16.07,16.15,15.92,15.92,222400.0,10.7717,10.8253,10.6711,10.6711,222400.0
2011-10-25 10:25:00,15.91,15.97,15.71,15.97,637000.0,10.6644,10.7046,10.5304,10.7046,637000.0
2011-10-25 10:30:00,15.97,15.99,15.87,15.95,304000.0,10.7046,10.718,10.6376,10.6912,304000.0
2011-10-25 10:35:00,15.94,16.22,15.91,16.2,274200.0,10.6845,10.8722,10.6644,10.8588,274200.0
2011-10-25 10:40:00,16.2,16.27,16.14,16.25,217200.0,10.8588,10.9057,10.8186,10.8923,217200.0
2011-10-25 10:45:00,16.25,16.39,16.25,16.36,228400.0,10.8923,10.9862,10.8923,10.966,228400.0
2011-10-25 10:50:00,16.36,16.4,16.2,16.33,397400.0,10.966,10.9929,10.8588,10.9459,397400.0
2011-10-25 10:55:00,16.33,16.33,16.19,16.25,511000.0,10.9459,10.9459,10.8521,10.8923,511000.0
2011-10-25 11:00:00,16.25,16.28,16.19,16.2,101800.0,10.8923,10.9124,10.8521,10.8588,101800.0
2011-10-25 11:05:00,16.2,16.27,16.14,16.15,174800.0,10.8588,10.9057,10.8186,10.8253,174800.0
2011-10-25 11:10:00,16.15,16.15,15.98,16.0,186400.0,10.8253,10.8253,10.7113,10.7247,186400.0
2011-10-25 11:15:00,16.0,16.02,15.92,15.99,141200.0,10.7247,10.7381,10.6711,10.718,141200.0
2011-10-25 11:20:00,15.99,16.03,15.96,16.02,367600.0,10.718,10.7448,10.6979,10.7381,367600.0
2011-10-25 11:25:00,16.02,16.02,15.97,16.0,140800.0,10.7381,10.7381,10.7046,10.7247,140800.0
2011-10-25 11:30:00,16.0,16.01,15.97,15.99,117400.0,10.7247,10.7314,10.7046,10.718,117400.0
2011-10-25 11:35:00,15.99,16.02,15.98,15.99,158800.0,10.718,10.7381,10.7113,10.718,158800.0
2011-10-25 11:40:00,15.99,16.0,15.99,15.99,167200.0,10.718,10.7247,10.718,10.718,167200.0
2011-10-25 11:45:00,15.98,15.99,15.88,15.9,169600.0,10.7113,10.718,10.6443,10.6577,169600.0
2011-10-25 11:50:00,15.9,15.9,15.85,15.85,139400.0,10.6577,10.6577,10.6242,10.6242,139400.0
2011-10-25 11:55:00,15.85,15.88,15.81,15.85,143000.0,10.6242,10.6443,10.5974,10.6242,143000.0
2011-10-25 12:00:00,15.85,15.86,15.78,15.78,160200.0,10.6242,10.6309,10.5773,10.5773,160200.0
2011-10-25 12:05:00,15.78,15.81,15.77,15.81,174600.0,10.5773,10.5974,10.5706,10.5974,174600.0
2011-10-25 12:10:00,15.81,15.85,15.78,15.84,316800.0,10.5974,10.6242,10.5773,10.6175,316800.0
2011-10-25 12:15:00,15.84,15.97,15.81,15.97,317400.0,10.6175,10.7046,10.5974,10.7046,317400.0
2011-10-25 12:20:00,15.97,16.13,15.96,16.06,431600.0,10.7046,10.8119,10.6979,10.765,431600.0
2011-10-25 12:25:00,16.06,16.31,16.05,16.3,463600.0,10.765,10.9325,10.7583,10.9258,463600.0
2011-10-25 12:30:00,16.3,16.42,16.3,16.4,228000.0,10.9258,11.0063,10.9258,10.9929,228000.0
2011-10-25 12:35:00,16.4,16.4,16.32,16.35,105400.0,10.9929,10.9929,10.9392,10.9593,105400.0
2011-10-25 12:40:00,16.35,16.36,16.29,16.32,168800.0,10.9593,10.966,10.9191,10.9392,168800.0
2011-10-25 12:45:00,16.33,16.35,16.3,16.3,57800.0,10.9459,10.9593,10.9258,10.9258,57800.0
2011-10-25 12:50:00,16.31,16.31,16.25,16.25,131000.0,10.9325,10.9325,10.8923,10.8923,131000.0
2011-10-25 12:55:00,16.25,16.29,16.23,16.23,265000.0,10.8923,10.9191,10.8789,10.8789,265000.0
2011-10-25 13:00:00,16.23,16.29,16.22,16.28,133400.0,10.8789,10.9191,10.8722,10.9124,133400.0
2011-10-25 13:05:00,16.28,16.48,16.27,16.45,100800.0,10.9124,11.0465,10.9057,11.0264,100800.0
2011-10-25 13:10:00,16.45,16.54,16.43,16.49,128200.0,11.0264,11.0867,11.013,11.0532,128200.0
2011-10-25 13:15:00,16.48,16.64,16.48,16.61,234800.0,11.0465,11.1537,11.0465,11.1336,234800.0
2011-10-25 13:20:00,16.61,16.72,16.59,16.72,136600.0,11.1336,11.2074,11.1202,11.2074,136600.0
2011-10-25 13:25:00,16.7,16.77,16.63,16.73,238600.0,11.1939,11.2409,11.147,11.2141,238600.0
2011-10-25 13:30:00,16.73,16.73,16.66,16.66,204200.0,11.2141,11.2141,11.1671,11.1671,204200.0
2011-10-25 13:35:00,16.66,16.71,16.62,16.63,107000.0,11.1671,11.2006,11.1403,11.147,107000.0
2011-10-25 13:40:00,16.63,16.63,16.55,16.57,79200.0,11.147,11.147,11.0934,11.1068,79200.0
2011-10-25 13:45:00,16.57,16.57,16.49,16.5,88600.0,11.1068,11.1068,11.0532,11.0599,88600.0
2011-10-25 13:50:00,16.5,16.61,16.49,16.61,140400.0,11.0599,11.1336,11.0532,11.1336,140400.0
2011-10-25 13:55:00,16.61,16.64,16.56,16.59,93400.0,11.1336,11.1537,11.1001,11.1202,93400.0
2011-10-25 14:00:00,16.59,16.59,16.48,16.49,109600.0,11.1202,11.1202,11.0465,11.0532,109600.0
2011-10-25 14:05:00,16.49,16.5,16.45,16.49,136000.0,11.0532,11.0599,11.0264,11.0532,136000.0
2011-10-25 14:10:00,16.49,16.49,16.43,16.46,139400.0,11.0532,11.0532,11.013,11.0331,139400.0
2011-10-25 14:15:00,16.46,16.52,16.43,16.52,617200.0,11.0331,11.0733,11.013,11.0733,617200.0
2011-10-25 14:20:00,16.51,16.54,16.47,16.5,104600.0,11.0666,11.0867,11.0398,11.0599,104600.0
2011-10-25 14:25:00,16.5,16.5,16.47,16.47,123200.0,11.0599,11.0599,11.0398,11.0398,123200.0
2011-10-25 14:30:00,16.47,16.49,16.47,16.47,137800.0,11.0398,11.0532,11.0398,11.0398,137800.0
2011-10-25 14:35:00,16.47,16.48,16.45,16.45,117800.0,11.0398,11.0465,11.0264,11.0264,117800.0
2011-10-25 14:40:00,16.45,16.53,16.45,16.51,318400.0,11.0264,11.08,11.0264,11.0666,318400.0
2011-10-25 14:45:00,16.51,16.58,16.49,16.57,161600.0,11.0666,11.1135,11.0532,11.1068,161600.0
2011-10-25 14:50:00,16.58,16.59,16.55,16.56,46200.0,11.1135,11.1202,11.0934,11.1001,46200.0
2011-10-25 14:55:00,16.55,16.59,16.51,16.59,57000.0,11.0934,11.1202,11.0666,11.1202,57000.0
2011-10-25 15:00:00,16.59,16.69,16.58,16.68,126400.0,11.1202,11.1872,11.1135,11.1805,126400.0
2011-10-25 15:05:00,16.67,16.71,16.65,16.65,91200.0,11.1738,11.2006,11.1604,11.1604,91200.0
2011-10-25 15:10:00,16.66,16.66,16.59,16.61,52600.0,11.1671,11.1671,11.1202,11.1336,52600.0
2011-10-25 15:15:00,16.61,16.61,16.56,16.58,49800.0,11.1336,11.1336,11.1001,11.1135,49800.0
2011-10-25 15:20:00,16.59,16.59,16.52,16.53,61000.0,11.1202,11.1202,11.0733,11.08,61000.0
2011-10-25 15:25:00,16.53,16.64,16.5,16.52,190000.0,11.08,11.1537,11.0599,11.0733,190000.0
2011-10-25 15:30:00,16.53,16.57,16.5,16.56,126400.0,11.08,11.1068,11.0599,11.1001,126400.0
2011-10-25 15:35:00,16.56,16.56,16.48,16.53,99400.0,11.1001,11.1001,11.0465,11.08,99400.0
2011-10-25 15:40:00,16.53,16.59,16.48,16.5,231600.0,11.08,11.1202,11.0465,11.0599,231600.0
2011-10-25 15:45:00,16.5,16.5,16.48,16.48,138400.0,11.0599,11.0599,11.0465,11.0465,138400.0
2011-10-25 15:50:00,16.48,16.5,16.46,16.48,137800.0,11.0465,11.0599,11.0331,11.0465,137800.0
2011-10-25 15:55:00,16.48,16.49,16.45,16.49,226200.0,11.0465,11.0532,11.0264,11.0532,226200.0
2011-10-26 09:30:00,16.91,17.08,16.91,17.06,249000.0,11.3347,11.4487,11.3347,11.4353,249000.0
2011-10-26 09:35:00,17.06,17.06,16.78,16.88,107200.0,11.4353,11.4353,11.2476,11.3146,107200.0
2011-10-26 09:40:00,16.88,16.93,16.88,16.88,95800.0,11.3146,11.3481,11.3146,11.3146,95800.0
2011-10-26 09:45:00,16.88,16.88,16.83,16.84,86200.0,11.3146,11.3146,11.2811,11.2878,86200.0
2011-10-26 09:50:00,16.84,16.92,16.84,16.89,148800.0,11.2878,11.3414,11.2878,11.3213,148800.0
2011-10-26 09:55:00,16.91,16.97,16.9,16.97,109800.0,11.3347,11.3749,11.328,11.3749,109800.0
2011-10-26 10:00:00,16.96,17.04,16.95,16.97,181800.0,11.3682,11.4218,11.3615,11.3749,181800.0
2011-10-26 10:05:00,16.96,16.97,16.93,16.95,61200.0,11.3682,11.3749,11.3481,11.3615,61200.0
2011-10-26 10:10:00,16.96,16.96,16.88,16.92,97800.0,11.3682,11.3682,11.3146,11.3414,97800.0
2011-10-26 10:15:00,16.93,16.93,16.87,16.9,79000.0,11.3481,11.3481,11.3079,11.328,79000.0
2011-10-26 10:20:00,16.9,16.9,16.84,16.85,55800.0,11.328,11.328,11.2878,11.2945,55800.0
2011-10-26 10:25:00,16.86,16.91,16.79,16.85,98800.0,11.3012,11.3347,11.2543,11.2945,98800.0
2011-10-26 10:30:00,16.85,16.97,16.85,16.95,241600.0,11.2945,11.3749,11.2945,11.3615,241600.0
2011-10-26 10:35:00,16.96,17.0,16.93,17.0,106000.0,11.3682,11.395,11.3481,11.395,106000.0
2011-10-26 10:40:00,17.0,17.0,16.89,16.89,100200.0,11.395,11.395,11.3213,11.3213,100200.0
2011-10-26 10:45:00,16.89,16.89,16.73,16.73,64200.0,11.3213,11.3213,11.2141,11.2141,64200.0
2011-10-26 10:50:00,16.74,16.74,16.63,16.68,119200.0,11.2208,11.2208,11.147,11.1805,119200.0
2011-10-26 10:55:00,16.68,16.7,16.6,16.7,61400.0,11.1805,11.1939,11.1269,11.1939,61400.0
2011-10-26 11:00:00,16.7,16.75,16.68,16.7,31400.0,11.1939,11.2275,11.1805,11.1939,31400.0
2011-10-26 11:05:00,16.7,16.75,16.68,16.72,38000.0,11.1939,11.2275,11.1805,11.2074,38000.0
2011-10-26 11:10:00,16.71,16.78,16.7,16.77,49800.0,11.2006,11.2476,11.1939,11.2409,49800.0
2011-10-26 11:15:00,16.77,16.82,16.77,16.8,37600.0,11.2409,11.2744,11.2409,11.261,37600.0
2011-10-26 11:20:00,16.8,16.8,16.75,16.77,69200.0,11.261,11.261,11.2275,11.2409,69200.0
2011-10-26 11:25:00,16.77,16.81,16.75,16.8,37200.0,11.2409,11.2677,11.2275,11.261,37200.0
2011-10-26 11:30:00,16.8,16.81,16.75,16.76,49400.0,11.261,11.2677,11.2275,11.2342,49400.0
2011-10-26 11:35:00,16.76,16.77,16.71,16.73,46200.0,11.2342,11.2409,11.2006,11.2141,46200.0
2011-10-26 11:40:00,16.74,16.88,16.73,16.84,173000.0,11.2208,11.3146,11.2141,11.2878,173000.0
2011-10-26 11:45:00,16.84,16.92,16.82,16.86,151200.0,11.2878,11.3414,11.2744,11.3012,151200.0
2011-10-26 11:50:00,16.86,16.9,16.85,16.86,68600.0,11.3012,11.328,11.2945,11.3012,68600.0
2011-10-26 11:55:00,16.87,16.93,16.86,16.93,148000.0,11.3079,11.3481,11.3012,11.3481,148000.0
2011-10-26 12:00:00,16.93,16.94,16.9,16.93,46200.0,11.3481,11.3548,11.328,11.3481,46200.0
2011-10-26 12:05:00,16.93,16.96,16.88,16.88,79000.0,11.3481,11.3682,11.3146,11.3146,79000.0
2011-10-26 12:10:00,16.89,16.89,16.82,16.86,56800.0,11.3213,11.3213,11.2744,11.3012,56800.0
2011-10-26 12:15:00,16.86,16.88,16.85,16.86,55800.0,11.3012,11.3146,11.2945,11.3012,55800.0
2011-10-26 12:20:00,16.86,16.89,16.81,16.84,17400.0,11.3012,11.3213,11.2677,11.2878,17400.0
2011-10-26 12:25:00,16.83,16.9,16.83,16.9,98800.0,11.2811,11.328,11.2811,11.328,98800.0
2011-10-26 12:30:00,16.9,16.96,16.9,16.96,57000.0,11.328,11.3682,11.328,11.3682,57000.0
2011-10-26 12:35:00,16.96,17.0,16.95,17.0,32200.0,11.3682,11.395,11.3615,11.395,32200.0
2011-10-26 12:40:00,17.0,17.0,16.98,16.99,47400.0,11.395,11.395,11.3816,11.3883,47400.0
2011-10-26 12:45:00,17.0,17.0,16.98,17.0,40400.0,11.395,11.395,11.3816,11.395,40400.0
2011-10-26 12:50:00,16.99,17.0,16.94,16.95,19400.0,11.3883,11.395,11.3548,11.3615,19400.0
2011-10-26 12:55:00,16.94,16.95,16.9,16.91,14000.0,11.3548,11.3615,11.328,11.3347,14000.0
2011-10-26 13:00:00,16.9,16.91,16.84,16.84,28800.0,11.328,11.3347,11.2878,11.2878,28800.0
2011-10-26 13:05:00,16.84,16.85,16.78,16.78,17000.0,11.2878,11.2945,11.2476,11.2476,17000.0
2011-10-26 13:10:00,16.78,16.79,16.75,16.77,48400.0,11.2476,11.2543,11.2275,11.2409,48400.0
2011-10-26 13:15:00,16.77,16.82,16.77,16.81,108600.0,11.2409,11.2744,11.2409,11.2677,108600.0
2011-10-26 13:20:00,16.81,16.85,16.81,16.84,134000.0,11.2677,11.2945,11.2677,11.2878,134000.0
2011-10-26 13:25:00,16.84,16.91,16.84,16.91,82200.0,11.2878,11.3347,11.2878,11.3347,82200.0
2011-10-26 13:30:00,16.91,17.0,16.91,16.96,48400.0,11.3347,11.395,11.3347,11.3682,48400.0
2011-10-26 13:35:00,16.95,16.97,16.93,16.96,84800.0,11.3615,11.3749,11.3481,11.3682,84800.0
2011-10-26 13:40:00,16.96,16.97,16.93,16.95,67600.0,11.3682,11.3749,11.3481,11.3615,67600.0
2011-10-26 13:45:00,16.95,17.03,16.95,17.0,282800.0,11.3615,11.4151,11.3615,11.395,282800.0
2011-10-26 13:50:00,17.0,17.04,16.95,16.97,92400.0,11.395,11.4218,11.3615,11.3749,92400.0
2011-10-26 13:55:00,16.96,17.01,16.89,16.98,116600.0,11.3682,11.4017,11.3213,11.3816,116600.0
2011-10-26 14:00:00,16.99,17.06,16.99,17.02,107800.0,11.3883,11.4353,11.3883,11.4084,107800.0
2011-10-26 14:05:00,17.03,17.06,17.02,17.05,69000.0,11.4151,11.4353,11.4084,11.4285,69000.0
2011-10-26 14:10:00,17.05,17.13,17.05,17.11,156400.0,11.4285,11.4822,11.4285,11.4688,156400.0
2011-10-26 14:15:00,17.11,17.12,17.09,17.09,73600.0,11.4688,11.4755,11.4554,11.4554,73600.0
2011-10-26 14:20:00,17.1,17.13,17.07,17.1,94200.0,11.4621,11.4822,11.442,11.4621,94200.0
2011-10-26 14:25:00,17.11,17.17,17.11,17.14,51400.0,11.4688,11.509,11.4688,11.4889,51400.0
2011-10-26 14:30:00,17.14,17.21,17.11,17.21,50200.0,11.4889,11.5358,11.4688,11.5358,50200.0
2011-10-26 14:35:00,17.2,17.23,17.16,17.23,97800.0,11.5291,11.5492,11.5023,11.5492,97800.0
2011-10-26 14:40:00,17.23,17.23,17.15,17.15,91400.0,11.5492,11.5492,11.4956,11.4956,91400.0
2011-10-26 14:45:00,17.15,17.17,17.13,17.13,31000.0,11.4956,11.509,11.4822,11.4822,31000.0
2011-10-26 14:50:00,17.13,17.15,17.07,17.09,38600.0,11.4822,11.4956,11.442,11.4554,38600.0
2011-10-26 14:55:00,17.09,17.11,17.07,17.07,66600.0,11.4554,11.4688,11.442,11.442,66600.0
2011-10-26 15:00:00,17.06,17.15,17.06,17.15,88800.0,11.4353,11.4956,11.4353,11.4956,88800.0
2011-10-26 15:05:00,17.15,17.17,17.13,17.15,37600.0,11.4956,11.509,11.4822,11.4956,37600.0
2011-10-26 15:10:00,17.14,17.2,17.13,17.2,62200.0,11.4889,11.5291,11.4822,11.5291,62200.0
2011-10-26 15:15:00,17.2,17.22,17.18,17.18,68600.0,11.5291,11.5425,11.5157,11.5157,68600.0
2011-10-26 15:20:00,17.18,17.23,17.17,17.22,47200.0,11.5157,11.5492,11.509,11.5425,47200.0
2011-10-26 15:25:00,17.21,17.25,17.21,17.24,100000.0,11.5358,11.5626,11.5358,11.5559,100000.0
2011-10-26 15:30:00,17.23,17.39,17.23,17.39,138200.0,11.5492,11.6564,11.5492,11.6564,138200.0
2011-10-26 15:35:00,17.39,17.46,17.36,17.38,218600.0,11.6564,11.7034,11.6363,11.6497,218600.0
2011-10-26 15:40:00,17.38,17.48,17.37,17.48,185000.0,11.6497,11.7168,11.643,11.7168,185000.0
2011-10-26 15:45:00,17.47,17.48,17.39,17.41,111000.0,11.7101,11.7168,11.6564,11.6699,111000.0
2011-10-26 15:50:00,17.41,17.42,17.34,17.37,206000.0,11.6699,11.6766,11.6229,11.643,206000.0
2011-10-26 15:55:00,17.36,17.37,17.34,17.37,296800.0,11.6363,11.643,11.6229,11.643,296800.0
2011-10-27 09:30:00,17.64,18.1,17.64,18.07,214000.0,11.824,12.1324,11.824,12.1123,214000.0
2011-10-27 09:35:00,18.07,18.09,17.8,17.84,79200.0,12.1123,12.1257,11.9313,11.9581,79200.0
2011-10-27 09:40:00,17.88,18.07,17.86,18.0,64800.0,11.9849,12.1123,11.9715,12.0653,64800.0
2011-10-27 09:45:00,18.0,18.01,17.93,17.95,44000.0,12.0653,12.072,12.0184,12.0318,44000.0
2011-10-27 09:50:00,17.95,17.99,17.9,17.93,39600.0,12.0318,12.0586,11.9983,12.0184,39600.0
2011-10-27 09:55:00,17.94,17.95,17.84,17.89,98600.0,12.0251,12.0318,11.9581,11.9916,98600.0
2011-10-27 10:00:00,17.9,17.92,17.87,17.88,69200.0,11.9983,12.0117,11.9782,11.9849,69200.0
2011-10-27 10:05:00,17.9,17.91,17.84,17.84,67200.0,11.9983,12.005,11.9581,11.9581,67200.0
2011-10-27 10:10:00,17.85,17.9,17.84,17.9,57800.0,11.9648,11.9983,11.9581,11.9983,57800.0
2011-10-27 10:15:00,17.92,17.96,17.88,17.96,208200.0,12.0117,12.0385,11.9849,12.0385,208200.0
2011-10-27 10:20:00,17.96,17.97,17.92,17.96,65200.0,12.0385,12.0452,12.0117,12.0385,65200.0
2011-10-27 10:25:00,17.95,17.96,17.82,17.84,134800.0,12.0318,12.0385,11.9447,11.9581,134800.0
2011-10-27 10:30:00,17.84,17.84,17.67,17.7,110400.0,11.9581,11.9581,11.8441,11.8642,110400.0
2011-10-27 10:35:00,17.71,17.75,17.67,17.71,41600.0,11.8709,11.8978,11.8441,11.8709,41600.0
2011-10-27 10:40:00,17.7,17.86,17.68,17.86,52600.0,11.8642,11.9715,11.8508,11.9715,52600.0
2011-10-27 10:45:00,17.86,17.89,17.8,17.83,48200.0,11.9715,11.9916,11.9313,11.9514,48200.0
2011-10-27 10:50:00,17.83,17.83,17.78,17.81,84200.0,11.9514,11.9514,11.9179,11.938,84200.0
2011-10-27 10:55:00,17.82,17.89,17.79,17.89,37200.0,11.9447,11.9916,11.9246,11.9916,37200.0
2011-10-27 11:00:00,17.88,17.93,17.86,17.93,29600.0,11.9849,12.0184,11.9715,12.0184,29600.0
2011-10-27 11:05:00,17.93,17.93,17.82,17.82,50800.0,12.0184,12.0184,11.9447,11.9447,50800.0
2011-10-27 11:10:00,17.82,17.83,17.79,17.82,49000.0,11.9447,11.9514,11.9246,11.9447,49000.0
2011-10-27 11:15:00,17.82,17.88,17.82,17.82,44400.0,11.9447,11.9849,11.9447,11.9447,44400.0
2011-10-27 11:20:00,17.82,17.84,17.81,17.83,20000.0,11.9447,11.9581,11.938,11.9514,20000.0
2011-10-27 11:25:00,17.83,17.9,17.81,17.88,69200.0,11.9514,11.9983,11.938,11.9849,69200.0
2011-10-27 11:30:00,17.89,17.9,17.86,17.89,108000.0,11.9916,11.9983,11.9715,11.9916,108000.0
2011-10-27 11:35:00,17.89,17.9,17.89,17.9,39000.0,11.9916,11.9983,11.9916,11.9983,39000.0
2011-10-27 11:40:00,17.9,17.9,17.84,17.85,30600.0,11.9983,11.9983,11.9581,11.9648,30600.0
2011-10-27 11:45:00,17.84,17.88,17.84,17.88,27200.0,11.9581,11.9849,11.9581,11.9849,27200.0
2011-10-27 11:50:00,17.87,17.88,17.86,17.88,27000.0,11.9782,11.9849,11.9715,11.9849,27000.0
2011-10-27 11:55:00,17.88,17.91,17.85,17.86,102400.0,11.9849,12.005,11.9648,11.9715,102400.0
2011-10-27 12:00:00,17.86,17.93,17.86,17.88,77200.0,11.9715,12.0184,11.9715,11.9849,77200.0
2011-10-27 12:05:00,17.88,17.92,17.86,17.89,247200.0,11.9849,12.0117,11.9715,11.9916,247200.0
2011-10-27 12:10:00,17.89,17.9,17.86,17.89,21200.0,11.9916,11.9983,11.9715,11.9916,21200.0
2011-10-27 12:15:00,17.89,17.98,17.89,17.98,148400.0,11.9916,12.0519,11.9916,12.0519,148400.0
2011-10-27 12:20:00,17.98,17.99,17.91,17.93,238400.0,12.0519,12.0586,12.005,12.0184,238400.0
2011-10-27 12:25:00,17.94,17.96,17.92,17.95,36600.0,12.0251,12.0385,12.0117,12.0318,36600.0
2011-10-27 12:30:00,17.95,17.99,17.94,17.99,127800.0,12.0318,12.0586,12.0251,12.0586,127800.0
2011-10-27 12:35:00,17.99,17.99,17.96,17.97,33200.0,12.0586,12.0586,12.0385,12.0452,33200.0
2011-10-27 12:40:00,17.98,17.99,17.96,17.99,48200.0,12.0519,12.0586,12.0385,12.0586,48200.0
2011-10-27 12:45:00,17.98,17.99,17.96,17.98,65600.0,12.0519,12.0586,12.0385,12.0519,65600.0
2011-10-27 12:50:00,17.98,17.98,17.92,17.92,161000.0,12.0519,12.0519,12.0117,12.0117,161000.0
2011-10-27 12:55:00,17.91,17.93,17.84,17.9,55800.0,12.005,12.0184,11.9581,11.9983,55800.0
2011-10-27 13:00:00,17.91,17.99,17.9,17.99,48800.0,12.005,12.0586,11.9983,12.0586,48800.0
2011-10-27 13:05:00,17.98,18.01,17.97,18.01,27000.0,12.0519,12.072,12.0452,12.072,27000.0
2011-10-27 13:10:00,18.02,18.11,18.0,18.06,52400.0,12.0787,12.1391,12.0653,12.1055,52400.0
2011-10-27 13:15:00,18.07,18.07,18.02,18.03,33200.0,12.1123,12.1123,12.0787,12.0854,33200.0
2011-10-27 13:20:00,18.04,18.06,18.03,18.06,15400.0,12.0921,12.1055,12.0854,12.1055,15400.0
2011-10-27 13:25:00,18.07,18.07,18.0,18.06,53800.0,12.1123,12.1123,12.0653,12.1055,53800.0
2011-10-27 13:30:00,18.05,18.07,18.02,18.03,37400.0,12.0988,12.1123,12.0787,12.0854,37400.0
2011-10-27 13:35:00,18.04,18.04,17.99,18.02,39800.0,12.0921,12.0921,12.0586,12.0787,39800.0
2011-10-27 13:40:00,18.0,18.02,17.99,18.0,71200.0,12.0653,12.0787,12.0586,12.0653,71200.0
2011-10-27 13:45:00,18.0,18.0,17.99,18.0,37600.0,12.0653,12.0653,12.0586,12.0653,37600.0
2011-10-27 13:50:00,18.0,18.11,18.0,18.1,110800.0,12.0653,12.1391,12.0653,12.1324,110800.0
2011-10-27 13:55:00,18.1,18.11,18.07,18.1,58400.0,12.1324,12.1391,12.1123,12.1324,58400.0
2011-10-27 14:00:00,18.1,18.13,18.08,18.13,41200.0,12.1324,12.1525,12.119,12.1525,41200.0
2011-10-27 14:05:00,18.13,18.16,18.1,18.11,27200.0,12.1525,12.1726,12.1324,12.1391,27200.0
2011-10-27 14:10:00,18.11,18.11,18.07,18.1,29800.0,12.1391,12.1391,12.1123,12.1324,29800.0
2011-10-27 14:15:00,18.11,18.11,18.1,18.1,42600.0,12.1391,12.1391,12.1324,12.1324,42600.0
2011-10-27 14:20:00,18.1,18.14,18.1,18.14,83600.0,12.1324,12.1592,12.1324,12.1592,83600.0
2011-10-27 14:25:00,18.14,18.25,18.14,18.25,59200.0,12.1592,12.2329,12.1592,12.2329,59200.0
2011-10-27 14:30:00,18.25,18.27,18.22,18.26,80800.0,12.2329,12.2463,12.2128,12.2396,80800.0
2011-10-27 14:35:00,18.28,18.34,18.24,18.32,39000.0,12.253,12.2932,12.2262,12.2798,39000.0
2011-10-27 14:40:00,18.33,18.36,18.32,18.35,36800.0,12.2865,12.3066,12.2798,12.2999,36800.0
2011-10-27 14:45:00,18.36,18.44,18.33,18.35,188800.0,12.3066,12.3603,12.2865,12.2999,188800.0
2011-10-27 14:50:00,18.34,18.36,18.3,18.32,73400.0,12.2932,12.3066,12.2664,12.2798,73400.0
2011-10-27 14:55:00,18.32,18.43,18.32,18.43,149400.0,12.2798,12.3536,12.2798,12.3536,149400.0
2011-10-27 15:00:00,18.43,18.58,18.43,18.58,265400.0,12.3536,12.4541,12.3536,12.4541,265400.0
2011-10-27 15:05:00,18.57,18.71,18.55,18.67,208200.0,12.4474,12.5412,12.434,12.5144,208200.0
2011-10-27 15:10:00,18.67,18.73,18.63,18.7,146600.0,12.5144,12.5546,12.4876,12.5345,146600.0
2011-10-27 15:15:00,18.68,18.75,18.65,18.74,88800.0,12.5211,12.5681,12.501,12.5613,88800.0
2011-10-27 15:20:00,18.74,18.86,18.74,18.85,112000.0,12.5613,12.6418,12.5613,12.6351,112000.0
2011-10-27 15:25:00,18.84,18.86,18.72,18.72,114000.0,12.6284,12.6418,12.5479,12.5479,114000.0
2011-10-27 15:30:00,18.72,18.75,18.67,18.73,211400.0,12.5479,12.5681,12.5144,12.5546,211400.0
2011-10-27 15:35:00,18.73,18.79,18.72,18.77,155400.0,12.5546,12.5949,12.5479,12.5815,155400.0
2011-10-27 15:40:00,18.78,18.86,18.78,18.85,189200.0,12.5882,12.6418,12.5882,12.6351,189200.0
2011-10-27 15:45:00,18.85,18.85,18.57,18.6,273400.0,12.6351,12.6351,12.4474,12.4675,273400.0
2011-10-27 15:50:00,18.61,18.7,18.57,18.68,225400.0,12.4742,12.5345,12.4474,12.5211,225400.0
2011-10-27 15:55:00,18.66,18.73,18.59,18.67,488000.0,12.5077,12.5546,12.4608,12.5144,488000.0
2011-10-28 09:30:00,18.59,18.59,18.33,18.34,72000.0,12.4608,12.4608,12.2865,12.2932,72000.0
2011-10-28 09:35:00,18.34,18.54,18.32,18.52,80000.0,12.2932,12.4273,12.2798,12.4139,80000.0
2011-10-28 09:40:00,18.5,18.57,18.48,18.54,50000.0,12.4005,12.4474,12.3871,12.4273,50000.0
2011-10-28 09:45:00,18.54,18.55,18.3,18.39,115000.0,12.4273,12.434,12.2664,12.3267,115000.0
2011-10-28 09:50:00,18.36,18.38,18.29,18.38,49200.0,12.3066,12.32,12.2597,12.32,49200.0
2011-10-28 09:55:00,18.38,18.46,18.35,18.45,55600.0,12.32,12.3737,12.2999,12.367,55600.0
2011-10-28 10:00:00,18.44,18.5,18.35,18.43,62000.0,12.3603,12.4005,12.2999,12.3536,62000.0
2011-10-28 10:05:00,18.42,18.43,18.32,18.32,74200.0,12.3469,12.3536,12.2798,12.2798,74200.0
2011-10-28 10:10:00,18.32,18.33,18.24,18.24,54200.0,12.2798,12.2865,12.2262,12.2262,54200.0
2011-10-28 10:15:00,18.23,18.5,18.13,18.38,226400.0,12.2195,12.4005,12.1525,12.32,226400.0
2011-10-28 10:20:00,18.36,18.5,18.34,18.49,121400.0,12.3066,12.4005,12.2932,12.3938,121400.0
2011-10-28 10:25:00,18.49,18.6,18.45,18.58,130800.0,12.3938,12.4675,12.367,12.4541,130800.0
2011-10-28 10:30:00,18.57,18.75,18.55,18.75,298800.0,12.4474,12.5681,12.434,12.5681,298800.0
2011-10-28 10:35:00,18.75,18.75,18.67,18.71,77000.0,12.5681,12.5681,12.5144,12.5412,77000.0
2011-10-28 10:40:00,18.72,18.78,18.68,18.68,144400.0,12.5479,12.5882,12.5211,12.5211,144400.0
2011-10-28 10:45:00,18.71,18.76,18.66,18.74,135600.0,12.5412,12.5748,12.5077,12.5613,135600.0
2011-10-28 10:50:00,18.75,18.77,18.68,18.69,171000.0,12.5681,12.5815,12.5211,12.5278,171000.0
2011-10-28 10:55:00,18.71,18.75,18.69,18.71,101000.0,12.5412,12.5681,12.5278,12.5412,101000.0
2011-10-28 11:00:00,18.72,18.73,18.66,18.66,111400.0,12.5479,12.5546,12.5077,12.5077,111400.0
2011-10-28 11:05:00,18.66,18.7,18.63,18.63,112400.0,12.5077,12.5345,12.4876,12.4876,112400.0
2011-10-28 11:10:00,18.64,18.69,18.6,18.61,344400.0,12.4943,12.5278,12.4675,12.4742,344400.0
2011-10-28 11:15:00,18.6,18.61,18.52,18.61,107800.0,12.4675,12.4742,12.4139,12.4742,107800.0
2011-10-28 11:20:00,18.61,18.7,18.61,18.66,156000.0,12.4742,12.5345,12.4742,12.5077,156000.0
2011-10-28 11:25:00,18.65,18.71,18.61,18.71,147200.0,12.501,12.5412,12.4742,12.5412,147200.0
2011-10-28 11:30:00,18.7,18.81,18.7,18.7,148000.0,12.5345,12.6083,12.5345,12.5345,148000.0
2011-10-28 11:35:00,18.72,18.77,18.72,18.77,46800.0,12.5479,12.5815,12.5479,12.5815,46800.0
2011-10-28 11:40:00,18.75,18.79,18.72,18.72,88400.0,12.5681,12.5949,12.5479,12.5479,88400.0
2011-10-28 11:45:00,18.71,18.77,18.7,18.71,100000.0,12.5412,12.5815,12.5345,12.5412,100000.0
2011-10-28 11:50:00,18.71,18.72,18.64,18.64,66400.0,12.5412,12.5479,12.4943,12.4943,66400.0
2011-10-28 11:55:00,18.64,18.65,18.59,18.6,65600.0,12.4943,12.501,12.4608,12.4675,65600.0
2011-10-28 12:00:00,18.59,18.67,18.59,18.66,60200.0,12.4608,12.5144,12.4608,12.5077,60200.0
2011-10-28 12:05:00,18.66,18.7,18.63,18.68,75200.0,12.5077,12.5345,12.4876,12.5211,75200.0
2011-10-28 12:10:00,18.68,18.71,18.66,18.68,66800.0,12.5211,12.5412,12.5077,12.5211,66800.0
2011-10-28 12:15:00,18.68,18.74,18.68,18.74,34400.0,12.5211,12.5613,12.5211,12.5613,34400.0
2011-10-28 12:20:00,18.73,18.77,18.7,18.7,51400.0,12.5546,12.5815,12.5345,12.5345,51400.0
2011-10-28 12:25:00,18.71,18.73,18.62,18.64,61200.0,12.5412,12.5546,12.4809,12.4943,61200.0
2011-10-28 12:30:00,18.64,18.68,18.63,18.65,60600.0,12.4943,12.5211,12.4876,12.501,60600.0
2011-10-28 12:35:00,18.65,18.65,18.59,18.59,69200.0,12.501,12.501,12.4608,12.4608,69200.0
2011-10-28 12:40:00,18.59,18.6,18.57,18.59,44600.0,12.4608,12.4675,12.4474,12.4608,44600.0
2011-10-28 12:45:00,18.6,18.63,18.55,18.63,97800.0,12.4675,12.4876,12.434,12.4876,97800.0
2011-10-28 12:50:00,18.63,18.68,18.63,18.67,50000.0,12.4876,12.5211,12.4876,12.5144,50000.0
2011-10-28 12:55:00,18.67,18.68,18.65,18.68,56400.0,12.5144,12.5211,12.501,12.5211,56400.0
2011-10-28 13:00:00,18.68,18.68,18.63,18.64,60200.0,12.5211,12.5211,12.4876,12.4943,60200.0
2011-10-28 13:05:00,18.64,18.65,18.58,18.59,40800.0,12.4943,12.501,12.4541,12.4608,40800.0
2011-10-28 13:10:00,18.59,18.63,18.58,18.6,20000.0,12.4608,12.4876,12.4541,12.4675,20000.0
2011-10-28 13:15:00,18.6,18.65,18.6,18.64,27200.0,12.4675,12.501,12.4675,12.4943,27200.0
2011-10-28 13:20:00,18.65,18.65,18.59,18.6,63400.0,12.501,12.501,12.4608,12.4675,63400.0
2011-10-28 13:25:00,18.6,18.61,18.59,18.6,91600.0,12.4675,12.4742,12.4608,12.4675,91600.0
2011-10-28 13:30:00,18.6,18.61,18.59,18.61,44600.0,12.4675,12.4742,12.4608,12.4742,44600.0
2011-10-28 13:35:00,18.61,18.63,18.59,18.59,43000.0,12.4742,12.4876,12.4608,12.4608,43000.0
2011-10-28 13:40:00,18.6,18.61,18.54,18.58,48400.0,12.4675,12.4742,12.4273,12.4541,48400.0
2011-10-28 13:45:00,18.58,18.6,18.55,18.6,58000.0,12.4541,12.4675,12.434,12.4675,58000.0
2011-10-28 13:50:00,18.6,18.61,18.55,18.6,94800.0,12.4675,12.4742,12.434,12.4675,94800.0
2011-10-28 13:55:00,18.59,18.61,18.54,18.54,54400.0,12.4608,12.4742,12.4273,12.4273,54400.0
2011-10-28 14:00:00,18.54,18.61,18.54,18.6,41600.0,12.4273,12.4742,12.4273,12.4675,41600.0
2011-10-28 14:05:00,18.59,18.6,18.49,18.56,60400.0,12.4608,12.4675,12.3938,12.4407,60400.0
2011-10-28 14:10:00,18.57,18.57,18.53,18.56,37400.0,12.4474,12.4474,12.4206,12.4407,37400.0
2011-10-28 14:15:00,18.56,18.56,18.51,18.53,20600.0,12.4407,12.4407,12.4072,12.4206,20600.0
2011-10-28 14:20:00,18.53,18.54,18.49,18.5,30200.0,12.4206,12.4273,12.3938,12.4005,30200.0
2011-10-28 14:25:00,18.5,18.56,18.49,18.55,25600.0,12.4005,12.4407,12.3938,12.434,25600.0
2011-10-28 14:30:00,18.55,18.57,18.54,18.56,34200.0,12.434,12.4474,12.4273,12.4407,34200.0
2011-10-28 14:35:00,18.55,18.55,18.51,18.52,19400.0,12.434,12.434,12.4072,12.4139,19400.0
2011-10-28 14:40:00,18.52,18.58,18.52,18.57,35800.0,12.4139,12.4541,12.4139,12.4474,35800.0
2011-10-28 14:45:00,18.57,18.58,18.52,18.52,27200.0,12.4474,12.4541,12.4139,12.4139,27200.0
2011-10-28 14:50:00,18.54,18.57,18.53,18.54,41000.0,12.4273,12.4474,12.4206,12.4273,41000.0
2011-10-28 14:55:00,18.54,18.6,18.54,18.59,43400.0,12.4273,12.4675,12.4273,12.4608,43400.0
2011-10-28 15:00:00,18.59,18.63,18.56,18.63,46800.0,12.4608,12.4876,12.4407,12.4876,46800.0
2011-10-28 15:05:00,18.61,18.63,18.6,18.61,52800.0,12.4742,12.4876,12.4675,12.4742,52800.0
2011-10-28 15:10:00,18.61,18.61,18.51,18.53,88200.0,12.4742,12.4742,12.4072,12.4206,88200.0
2011-10-28 15:15:00,18.53,18.53,18.5,18.52,78600.0,12.4206,12.4206,12.4005,12.4139,78600.0
2011-10-28 15:20:00,18.52,18.53,18.5,18.51,52800.0,12.4139,12.4206,12.4005,12.4072,52800.0
2011-10-28 15:25:00,18.51,18.53,18.5,18.53,56000.0,12.4072,12.4206,12.4005,12.4206,56000.0
2011-10-28 15:30:00,18.53,18.53,18.47,18.53,75600.0,12.4206,12.4206,12.3804,12.4206,75600.0
2011-10-28 15:35:00,18.53,18.61,18.51,18.61,118400.0,12.4206,12.4742,12.4072,12.4742,118400.0
2011-10-28 15:40:00,18.61,18.63,18.58,18.6,116200.0,12.4742,12.4876,12.4541,12.4675,116200.0
2011-10-28 15:45:00,18.61,18.63,18.58,18.63,124200.0,12.4742,12.4876,12.4541,12.4876,124200.0
2011-10-28 15:50:00,18.63,18.66,18.62,18.66,145800.0,12.4876,12.5077,12.4809,12.5077,145800.0
2011-10-28 15:55:00,18.66,18.66,18.63,18.65,268800.0,12.5077,12.5077,12.4876,12.501,268800.0
2011-10-31 09:30:00,18.5,18.5,18.25,18.3,55600.0,12.4005,12.4005,12.2329,12.2664,55600.0
2011-10-31 09:35:00,18.34,18.34,18.16,18.22,55800.0,12.2932,12.2932,12.1726,12.2128,55800.0
2011-10-31 09:40:00,18.18,18.22,17.89,17.96,84600.0,12.186,12.2128,11.9916,12.0385,84600.0
2011-10-31 09:45:00,17.98,18.0,17.8,17.93,52400.0,12.0519,12.0653,11.9313,12.0184,52400.0
2011-10-31 09:50:00,17.91,17.93,17.8,17.88,90800.0,12.005,12.0184,11.9313,11.9849,90800.0
2011-10-31 09:55:00,17.85,17.86,17.8,17.83,64400.0,11.9648,11.9715,11.9313,11.9514,64400.0
2011-10-31 10:00:00,17.83,17.88,17.8,17.88,41600.0,11.9514,11.9849,11.9313,11.9849,41600.0
2011-10-31 10:05:00,17.86,18.09,17.86,18.04,61000.0,11.9715,12.1257,11.9715,12.0921,61000.0
2011-10-31 10:10:00,18.07,18.1,17.91,17.98,55000.0,12.1123,12.1324,12.005,12.0519,55000.0
2011-10-31 10:15:00,17.98,18.0,17.92,17.97,42600.0,12.0519,12.0653,12.0117,12.0452,42600.0
2011-10-31 10:20:00,17.99,18.02,17.92,17.95,94200.0,12.0586,12.0787,12.0117,12.0318,94200.0
2011-10-31 10:25:00,17.95,17.95,17.91,17.91,35000.0,12.0318,12.0318,12.005,12.005,35000.0
2011-10-31 10:30:00,17.91,18.0,17.9,17.95,52400.0,12.005,12.0653,11.9983,12.0318,52400.0
2011-10-31 10:35:00,17.97,17.97,17.9,17.92,23600.0,12.0452,12.0452,11.9983,12.0117,23600.0
2011-10-31 10:40:00,17.93,17.94,17.83,17.84,38400.0,12.0184,12.0251,11.9514,11.9581,38400.0
2011-10-31 10:45:00,17.84,17.86,17.84,17.86,27000.0,11.9581,11.9715,11.9581,11.9715,27000.0
2011-10-31 10:50:00,17.86,17.96,17.86,17.93,37400.0,11.9715,12.0385,11.9715,12.0184,37400.0
2011-10-31 10:55:00,17.93,17.93,17.86,17.88,48600.0,12.0184,12.0184,11.9715,11.9849,48600.0
2011-10-31 11:00:00,17.88,17.98,17.88,17.91,26600.0,11.9849,12.0519,11.9849,12.005,26600.0
2011-10-31 11:05:00,17.94,17.94,17.87,17.88,27600.0,12.0251,12.0251,11.9782,11.9849,27600.0
2011-10-31 11:10:00,17.9,17.94,17.8,17.85,162200.0,11.9983,12.0251,11.9313,11.9648,162200.0
2011-10-31 11:15:00,17.85,17.85,17.75,17.83,130800.0,11.9648,11.9648,11.8978,11.9514,130800.0
2011-10-31 11:20:00,17.84,17.94,17.78,17.91,90200.0,11.9581,12.0251,11.9179,12.005,90200.0
2011-10-31 11:25:00,17.92,17.93,17.77,17.86,48200.0,12.0117,12.0184,11.9112,11.9715,48200.0
2011-10-31 11:30:00,17.86,17.89,17.77,17.77,29400.0,11.9715,11.9916,11.9112,11.9112,29400.0
2011-10-31 11:35:00,17.77,17.79,17.75,17.79,36800.0,11.9112,11.9246,11.8978,11.9246,36800.0
2011-10-31 11:40:00,17.8,17.82,17.75,17.75,39800.0,11.9313,11.9447,11.8978,11.8978,39800.0
2011-10-31 11:45:00,17.75,17.78,17.75,17.77,55200.0,11.8978,11.9179,11.8978,11.9112,55200.0
2011-10-31 11:50:00,17.77,17.78,17.72,17.73,103400.0,11.9112,11.9179,11.8776,11.8843,103400.0
2011-10-31 11:55:00,17.73,17.78,17.71,17.74,47400.0,11.8843,11.9179,11.8709,11.8911,47400.0
2011-10-31 12:00:00,17.75,17.75,17.71,17.72,30000.0,11.8978,11.8978,11.8709,11.8776,30000.0
2011-10-31 12:05:00,17.72,17.75,17.71,17.74,37000.0,11.8776,11.8978,11.8709,11.8911,37000.0
2011-10-31 12:10:00,17.75,17.85,17.74,17.85,26400.0,11.8978,11.9648,11.8911,11.9648,26400.0
2011-10-31 12:15:00,17.84,17.84,17.81,17.81,29800.0,11.9581,11.9581,11.938,11.938,29800.0
2011-10-31 12:20:00,17.81,17.86,17.8,17.8,45400.0,11.938,11.9715,11.9313,11.9313,45400.0
2011-10-31 12:25:00,17.8,17.83,17.75,17.75,48600.0,11.9313,11.9514,11.8978,11.8978,48600.0
2011-10-31 12:30:00,17.75,17.78,17.74,17.77,44400.0,11.8978,11.9179,11.8911,11.9112,44400.0
2011-10-31 12:35:00,17.77,17.85,17.77,17.85,48000.0,11.9112,11.9648,11.9112,11.9648,48000.0
2011-10-31 12:40:00,17.85,17.94,17.83,17.93,55200.0,11.9648,12.0251,11.9514,12.0184,55200.0
2011-10-31 12:45:00,17.93,17.97,17.83,17.9,59400.0,12.0184,12.0452,11.9514,11.9983,59400.0
2011-10-31 12:50:00,17.9,17.9,17.8,17.86,30800.0,11.9983,11.9983,11.9313,11.9715,30800.0
2011-10-31 12:55:00,17.86,17.92,17.83,17.83,33200.0,11.9715,12.0117,11.9514,11.9514,33200.0
2011-10-31 13:00:00,17.83,17.96,17.82,17.92,49000.0,11.9514,12.0385,11.9447,12.0117,49000.0
2011-10-31 13:05:00,17.92,17.93,17.77,17.77,32200.0,12.0117,12.0184,11.9112,11.9112,32200.0
2011-10-31 13:10:00,17.78,17.86,17.76,17.85,30600.0,11.9179,11.9715,11.9045,11.9648,30600.0
2011-10-31 13:15:00,17.85,17.86,17.82,17.85,33400.0,11.9648,11.9715,11.9447,11.9648,33400.0
2011-10-31 13:20:00,17.87,17.9,17.84,17.85,20400.0,11.9782,11.9983,11.9581,11.9648,20400.0
2011-10-31 13:25:00,17.86,17.87,17.83,17.84,23600.0,11.9715,11.9782,11.9514,11.9581,23600.0
2011-10-31 13:30:00,17.85,17.89,17.84,17.88,29000.0,11.9648,11.9916,11.9581,11.9849,29000.0
2011-10-31 13:35:00,17.87,17.98,17.86,17.98,45200.0,11.9782,12.0519,11.9715,12.0519,45200.0
2011-10-31 13:40:00,17.98,18.16,17.97,18.14,116400.0,12.0519,12.1726,12.0452,12.1592,116400.0
2011-10-31 13:45:00,18.15,18.17,18.11,18.13,60200.0,12.1659,12.1793,12.1391,12.1525,60200.0
2011-10-31 13:50:00,18.15,18.18,18.07,18.12,88600.0,12.1659,12.186,12.1123,12.1458,88600.0
2011-10-31 13:55:00,18.12,18.14,18.03,18.05,91200.0,12.1458,12.1592,12.0854,12.0988,91200.0
2011-10-31 14:00:00,18.04,18.1,18.01,18.08,47600.0,12.0921,12.1324,12.072,12.119,47600.0
2011-10-31 14:05:00,18.08,18.13,18.07,18.13,45600.0,12.119,12.1525,12.1123,12.1525,45600.0
2011-10-31 14:10:00,18.13,18.14,18.11,18.13,41000.0,12.1525,12.1592,12.1391,12.1525,41000.0
2011-10-31 14:15:00,18.13,18.14,18.1,18.1,60400.0,12.1525,12.1592,12.1324,12.1324,60400.0
2011-10-31 14:20:00,18.1,18.18,18.09,18.11,65000.0,12.1324,12.186,12.1257,12.1391,65000.0
2011-10-31 14:25:00,18.11,18.11,18.05,18.08,59400.0,12.1391,12.1391,12.0988,12.119,59400.0
2011-10-31 14:30:00,18.07,18.08,18.03,18.06,49800.0,12.1123,12.119,12.0854,12.1055,49800.0
2011-10-31 14:35:00,18.06,18.07,17.98,17.99,57200.0,12.1055,12.1123,12.0519,12.0586,57200.0
2011-10-31 14:40:00,17.99,18.0,17.93,17.93,108600.0,12.0586,12.0653,12.0184,12.0184,108600.0
2011-10-31 14:45:00,17.95,17.97,17.92,17.95,70000.0,12.0318,12.0452,12.0117,12.0318,70000.0
2011-10-31 14:50:00,17.96,18.09,17.96,18.08,104400.0,12.0385,12.1257,12.0385,12.119,104400.0
2011-10-31 14:55:00,18.08,18.16,18.08,18.16,103000.0,12.119,12.1726,12.119,12.1726,103000.0
2011-10-31 15:00:00,18.16,18.17,17.97,17.97,149400.0,12.1726,12.1793,12.0452,12.0452,149400.0
2011-10-31 15:05:00,17.97,17.97,17.88,17.93,94400.0,12.0452,12.0452,11.9849,12.0184,94400.0
2011-10-31 15:10:00,17.93,18.07,17.92,18.0,110800.0,12.0184,12.1123,12.0117,12.0653,110800.0
2011-10-31 15:15:00,18.0,18.06,17.95,18.04,77000.0,12.0653,12.1055,12.0318,12.0921,77000.0
2011-10-31 15:20:00,18.04,18.13,18.03,18.09,127800.0,12.0921,12.1525,12.0854,12.1257,127800.0
2011-10-31 15:25:00,18.1,18.1,18.06,18.06,80600.0,12.1324,12.1324,12.1055,12.1055,80600.0
2011-10-31 15:30:00,18.06,18.14,18.06,18.09,148000.0,12.1055,12.1592,12.1055,12.1257,148000.0
2011-10-31 15:35:00,18.1,18.14,18.06,18.08,107800.0,12.1324,12.1592,12.1055,12.119,107800.0
2011-10-31 15:40:00,18.08,18.11,18.06,18.07,183400.0,12.119,12.1391,12.1055,12.1123,183400.0
2011-10-31 15:45:00,18.07,18.08,17.89,18.04,210200.0,12.1123,12.119,11.9916,12.0921,210200.0
2011-10-31 15:50:00,18.03,18.06,18.0,18.03,164400.0,12.0854,12.1055,12.0653,12.0854,164400.0
2011-10-31 15:55:00,18.02,18.04,17.97,17.99,618600.0,12.0787,12.0921,12.0452,12.0586,618600.0
2011-11-01 09:30:00,17.75,17.79,17.15,17.36,453600.0,11.8978,11.9246,11.4956,11.6363,453600.0
2011-11-01 09:35:00,17.36,17.61,17.3,17.6,433600.0,11.6363,11.8039,11.5961,11.7972,433600.0
2011-11-01 09:40:00,17.57,17.86,17.5,17.75,507200.0,11.7771,11.9715,11.7302,11.8978,507200.0
2011-11-01 09:45:00,17.81,17.9,17.63,17.63,277400.0,11.938,11.9983,11.8173,11.8173,277400.0
2011-11-01 09:50:00,17.63,17.88,17.56,17.88,166000.0,11.8173,11.9849,11.7704,11.9849,166000.0
2011-11-01 09:55:00,17.88,18.36,17.86,18.33,453000.0,11.9849,12.3066,11.9715,12.2865,453000.0
2011-11-01 10:00:00,18.36,19.06,18.14,18.47,517000.0,12.3066,12.7758,12.1592,12.3804,517000.0
2011-11-01 10:05:00,18.45,18.54,18.25,18.53,304000.0,12.367,12.4273,12.2329,12.4206,304000.0
2011-11-01 10:10:00,18.52,18.57,18.28,18.35,292800.0,12.4139,12.4474,12.253,12.2999,292800.0
2011-11-01 10:15:00,18.31,18.37,18.28,18.3,156600.0,12.2731,12.3133,12.253,12.2664,156600.0
2011-11-01 10:20:00,18.3,18.3,18.06,18.11,187000.0,12.2664,12.2664,12.1055,12.1391,187000.0
2011-11-01 10:25:00,18.09,18.3,18.09,18.23,113000.0,12.1257,12.2664,12.1257,12.2195,113000.0
2011-11-01 10:30:00,18.2,18.25,18.08,18.23,371000.0,12.1994,12.2329,12.119,12.2195,371000.0
2011-11-01 10:35:00,18.25,18.32,18.22,18.23,107000.0,12.2329,12.2798,12.2128,12.2195,107000.0
2011-11-01 10:40:00,18.23,18.3,18.14,18.18,164600.0,12.2195,12.2664,12.1592,12.186,164600.0
2011-11-01 10:45:00,18.18,18.22,18.08,18.1,118800.0,12.186,12.2128,12.119,12.1324,118800.0
2011-11-01 10:50:00,18.09,18.18,18.08,18.11,708000.0,12.1257,12.186,12.119,12.1391,708000.0
2011-11-01 10:55:00,18.1,18.2,18.0,18.06,199400.0,12.1324,12.1994,12.0653,12.1055,199400.0
2011-11-01 11:00:00,18.08,18.11,17.97,17.97,107600.0,12.119,12.1391,12.0452,12.0452,107600.0
2011-11-01 11:05:00,17.97,18.0,17.9,17.95,67400.0,12.0452,12.0653,11.9983,12.0318,67400.0
2011-11-01 11:10:00,17.98,18.03,17.82,17.83,126400.0,12.0519,12.0854,11.9447,11.9514,126400.0
2011-11-01 11:15:00,17.85,17.97,17.76,17.95,109000.0,11.9648,12.0452,11.9045,12.0318,109000.0
2011-11-01 11:20:00,17.91,17.91,17.79,17.83,38200.0,12.005,12.005,11.9246,11.9514,38200.0
2011-11-01 11:25:00,17.84,17.93,17.8,17.86,43200.0,11.9581,12.0184,11.9313,11.9715,43200.0
2011-11-01 11:30:00,17.85,17.92,17.82,17.86,137600.0,11.9648,12.0117,11.9447,11.9715,137600.0
2011-11-01 11:35:00,17.86,17.98,17.85,17.92,97800.0,11.9715,12.0519,11.9648,12.0117,97800.0
2011-11-01 11:40:00,17.89,17.97,17.86,17.9,115200.0,11.9916,12.0452,11.9715,11.9983,115200.0
2011-11-01 11:45:00,17.91,18.0,17.85,17.88,129600.0,12.005,12.0653,11.9648,11.9849,129600.0
2011-11-01 11:50:00,17.9,18.0,17.88,17.89,113200.0,11.9983,12.0653,11.9849,11.9916,113200.0
2011-11-01 11:55:00,17.89,18.0,17.89,17.93,96000.0,11.9916,12.0653,11.9916,12.0184,96000.0
2011-11-01 12:00:00,17.93,18.0,17.89,17.94,145200.0,12.0184,12.0653,11.9916,12.0251,145200.0
2011-11-01 12:05:00,17.95,18.06,17.91,18.0,44000.0,12.0318,12.1055,12.005,12.0653,44000.0
2011-11-01 12:10:00,18.0,18.1,17.97,18.0,74600.0,12.0653,12.1324,12.0452,12.0653,74600.0
2011-11-01 12:15:00,17.98,18.05,17.95,17.96,70400.0,12.0519,12.0988,12.0318,12.0385,70400.0
2011-11-01 12:20:00,17.93,17.95,17.88,17.93,52200.0,12.0184,12.0318,11.9849,12.0184,52200.0
2011-11-01 12:25:00,17.92,17.94,17.77,17.77,80400.0,12.0117,12.0251,11.9112,11.9112,80400.0
2011-11-01 12:30:00,17.76,17.83,17.66,17.72,157200.0,11.9045,11.9514,11.8374,11.8776,157200.0
2011-11-01 12:35:00,17.71,17.89,17.71,17.83,76400.0,11.8709,11.9916,11.8709,11.9514,76400.0
2011-11-01 12:40:00,17.83,17.89,17.78,17.8,205200.0,11.9514,11.9916,11.9179,11.9313,205200.0
2011-11-01 12:45:00,17.77,17.8,17.75,17.75,36800.0,11.9112,11.9313,11.8978,11.8978,36800.0
2011-11-01 12:50:00,17.76,17.8,17.74,17.75,57800.0,11.9045,11.9313,11.8911,11.8978,57800.0
2011-11-01 12:55:00,17.77,17.78,17.7,17.7,34400.0,11.9112,11.9179,11.8642,11.8642,34400.0
2011-11-01 13:00:00,17.7,17.76,17.6,17.68,37200.0,11.8642,11.9045,11.7972,11.8508,37200.0
2011-11-01 13:05:00,17.66,17.77,17.65,17.71,38200.0,11.8374,11.9112,11.8307,11.8709,38200.0
2011-11-01 13:10:00,17.72,17.79,17.67,17.68,65000.0,11.8776,11.9246,11.8441,11.8508,65000.0
2011-11-01 13:15:00,17.68,17.74,17.67,17.7,46600.0,11.8508,11.8911,11.8441,11.8642,46600.0
2011-11-01 13:20:00,17.68,17.72,17.66,17.66,79800.0,11.8508,11.8776,11.8374,11.8374,79800.0
2011-11-01 13:25:00,17.66,17.66,17.6,17.61,231400.0,11.8374,11.8374,11.7972,11.8039,231400.0
2011-11-01 13:30:00,17.63,17.67,17.61,17.65,154800.0,11.8173,11.8441,11.8039,11.8307,154800.0
2011-11-01 13:35:00,17.65,17.68,17.61,17.64,134600.0,11.8307,11.8508,11.8039,11.824,134600.0
2011-11-01 13:40:00,17.64,17.69,17.61,17.68,175600.0,11.824,11.8575,11.8039,11.8508,175600.0
2011-11-01 13:45:00,17.68,17.73,17.67,17.72,228200.0,11.8508,11.8843,11.8441,11.8776,228200.0
2011-11-01 13:50:00,17.72,17.93,17.71,17.89,106800.0,11.8776,12.0184,11.8709,11.9916,106800.0
2011-11-01 13:55:00,17.88,17.89,17.78,17.81,119400.0,11.9849,11.9916,11.9179,11.938,119400.0
2011-11-01 14:00:00,17.81,17.93,17.79,17.89,160400.0,11.938,12.0184,11.9246,11.9916,160400.0
2011-11-01 14:05:00,17.88,18.05,17.88,17.98,109400.0,11.9849,12.0988,11.9849,12.0519,109400.0
2011-11-01 14:10:00,17.96,18.2,17.91,18.18,206400.0,12.0385,12.1994,12.005,12.186,206400.0
2011-11-01 14:15:00,18.17,18.24,18.08,18.1,153800.0,12.1793,12.2262,12.119,12.1324,153800.0
2011-11-01 14:20:00,18.1,18.23,18.07,18.11,261200.0,12.1324,12.2195,12.1123,12.1391,261200.0
2011-11-01 14:25:00,18.09,18.23,18.07,18.21,371600.0,12.1257,12.2195,12.1123,12.2061,371600.0
2011-11-01 14:30:00,18.21,18.25,18.18,18.23,199200.0,12.2061,12.2329,12.186,12.2195,199200.0
2011-11-01 14:35:00,18.24,18.25,18.09,18.09,71600.0,12.2262,12.2329,12.1257,12.1257,71600.0
2011-11-01 14:40:00,18.1,18.16,18.07,18.13,38400.0,12.1324,12.1726,12.1123,12.1525,38400.0
2011-11-01 14:45:00,18.11,18.12,18.02,18.07,32000.0,12.1391,12.1458,12.0787,12.1123,32000.0
2011-11-01 14:50:00,18.04,18.14,17.99,18.0,80400.0,12.0921,12.1592,12.0586,12.0653,80400.0
2011-11-01 14:55:00,18.01,18.11,17.99,18.0,91400.0,12.072,12.1391,12.0586,12.0653,91400.0
2011-11-01 15:00:00,18.0,18.06,17.88,17.93,68800.0,12.0653,12.1055,11.9849,12.0184,68800.0
2011-11-01 15:05:00,17.93,17.98,17.86,17.92,76800.0,12.0184,12.0519,11.9715,12.0117,76800.0
2011-11-01 15:10:00,17.91,18.05,17.86,17.98,90600.0,12.005,12.0988,11.9715,12.0519,90600.0
2011-11-01 15:15:00,17.98,18.1,17.92,17.97,71800.0,12.0519,12.1324,12.0117,12.0452,71800.0
2011-11-01 15:20:00,17.98,18.03,17.9,17.93,81800.0,12.0519,12.0854,11.9983,12.0184,81800.0
2011-11-01 15:25:00,17.93,18.05,17.9,18.04,80200.0,12.0184,12.0988,11.9983,12.0921,80200.0
2011-11-01 15:30:00,18.0,18.14,17.99,18.07,123000.0,12.0653,12.1592,12.0586,12.1123,123000.0
2011-11-01 15:35:00,18.07,18.27,18.07,18.25,277400.0,12.1123,12.2463,12.1123,12.2329,277400.0
2011-11-01 15:40:00,18.25,18.3,18.09,18.1,130400.0,12.2329,12.2664,12.1257,12.1324,130400.0
2011-11-01 15:45:00,18.09,18.17,18.03,18.13,262400.0,12.1257,12.1793,12.0854,12.1525,262400.0
2011-11-01 15:50:00,18.13,18.15,17.93,17.98,139400.0,12.1525,12.1659,12.0184,12.0519,139400.0
2011-11-01 15:55:00,17.98,18.04,17.96,18.0,249400.0,12.0519,12.0921,12.0385,12.0653,249400.0
2011-11-02 09:30:00,18.45,18.61,18.38,18.49,290200.0,12.367,12.4742,12.32,12.3938,290200.0
2011-11-02 09:35:00,18.47,18.55,18.39,18.48,147600.0,12.3804,12.434,12.3267,12.3871,147600.0
2011-11-02 09:40:00,18.48,18.56,18.47,18.54,257800.0,12.3871,12.4407,12.3804,12.4273,257800.0
2011-11-02 09:45:00,18.53,18.63,18.5,18.6,136000.0,12.4206,12.4876,12.4005,12.4675,136000.0
2011-11-02 09:50:00,18.6,18.63,18.56,18.59,99600.0,12.4675,12.4876,12.4407,12.4608,99600.0
2011-11-02 09:55:00,18.56,18.6,18.54,18.6,124800.0,12.4407,12.4675,12.4273,12.4675,124800.0
2011-11-02 10:00:00,18.6,18.73,18.57,18.57,213600.0,12.4675,12.5546,12.4474,12.4474,213600.0
2011-11-02 10:05:00,18.58,18.59,18.49,18.52,146000.0,12.4541,12.4608,12.3938,12.4139,146000.0
2011-11-02 10:10:00,18.52,18.61,18.49,18.61,142800.0,12.4139,12.4742,12.3938,12.4742,142800.0
2011-11-02 10:15:00,18.61,18.65,18.6,18.65,77200.0,12.4742,12.501,12.4675,12.501,77200.0
2011-11-02 10:20:00,18.65,18.65,18.49,18.57,86400.0,12.501,12.501,12.3938,12.4474,86400.0
2011-11-02 10:25:00,18.56,18.63,18.56,18.62,78800.0,12.4407,12.4876,12.4407,12.4809,78800.0
2011-11-02 10:30:00,18.62,18.64,18.58,18.59,60000.0,12.4809,12.4943,12.4541,12.4608,60000.0
2011-11-02 10:35:00,18.58,18.62,18.57,18.6,55200.0,12.4541,12.4809,12.4474,12.4675,55200.0
2011-11-02 10:40:00,18.59,18.61,18.57,18.59,69600.0,12.4608,12.4742,12.4474,12.4608,69600.0
2011-11-02 10:45:00,18.6,18.61,18.59,18.6,159200.0,12.4675,12.4742,12.4608,12.4675,159200.0
2011-11-02 10:50:00,18.6,18.61,18.55,18.6,210200.0,12.4675,12.4742,12.434,12.4675,210200.0
2011-11-02 10:55:00,18.6,18.61,18.59,18.61,136800.0,12.4675,12.4742,12.4608,12.4742,136800.0
2011-11-02 11:00:00,18.61,18.67,18.6,18.66,128800.0,12.4742,12.5144,12.4675,12.5077,128800.0
2011-11-02 11:05:00,18.66,18.79,18.66,18.78,173200.0,12.5077,12.5949,12.5077,12.5882,173200.0
2011-11-02 11:10:00,18.79,18.99,18.77,18.81,381800.0,12.5949,12.7289,12.5815,12.6083,381800.0
2011-11-02 11:15:00,18.81,18.95,18.81,18.95,141600.0,12.6083,12.7021,12.6083,12.7021,141600.0
2011-11-02 11:20:00,18.95,18.99,18.91,18.98,219600.0,12.7021,12.7289,12.6753,12.7222,219600.0
2011-11-02 11:25:00,18.99,19.04,18.85,18.87,219400.0,12.7289,12.7624,12.6351,12.6485,219400.0
2011-11-02 11:30:00,18.88,18.89,18.84,18.84,50200.0,12.6552,12.6619,12.6284,12.6284,50200.0
2011-11-02 11:35:00,18.85,18.9,18.85,18.86,89400.0,12.6351,12.6686,12.6351,12.6418,89400.0
2011-11-02 11:40:00,18.88,18.9,18.85,18.86,152000.0,12.6552,12.6686,12.6351,12.6418,152000.0
2011-11-02 11:45:00,18.86,18.88,18.85,18.86,60800.0,12.6418,12.6552,12.6351,12.6418,60800.0
2011-11-02 11:50:00,18.85,18.89,18.83,18.84,70400.0,12.6351,12.6619,12.6217,12.6284,70400.0
2011-11-02 11:55:00,18.84,18.88,18.84,18.85,39400.0,12.6284,12.6552,12.6284,12.6351,39400.0
2011-11-02 12:00:00,18.86,18.87,18.73,18.77,198400.0,12.6418,12.6485,12.5546,12.5815,198400.0
2011-11-02 12:05:00,18.77,18.82,18.77,18.8,27600.0,12.5815,12.615,12.5815,12.6016,27600.0
2011-11-02 12:10:00,18.8,18.86,18.8,18.83,40800.0,12.6016,12.6418,12.6016,12.6217,40800.0
2011-11-02 12:15:00,18.8,18.81,18.75,18.77,83200.0,12.6016,12.6083,12.5681,12.5815,83200.0
2011-11-02 12:20:00,18.77,18.84,18.76,18.82,80800.0,12.5815,12.6284,12.5748,12.615,80800.0
2011-11-02 12:25:00,18.83,18.89,18.8,18.82,27800.0,12.6217,12.6619,12.6016,12.615,27800.0
2011-11-02 12:30:00,18.82,18.9,18.81,18.87,52600.0,12.615,12.6686,12.6083,12.6485,52600.0
2011-11-02 12:35:00,18.88,18.9,18.87,18.9,129000.0,12.6552,12.6686,12.6485,12.6686,129000.0
2011-11-02 12:40:00,18.9,18.94,18.9,18.91,86800.0,12.6686,12.6954,12.6686,12.6753,86800.0
2011-11-02 12:45:00,18.9,18.93,18.84,18.84,48400.0,12.6686,12.6887,12.6284,12.6284,48400.0
2011-11-02 12:50:00,18.83,18.85,18.8,18.83,38800.0,12.6217,12.6351,12.6016,12.6217,38800.0
2011-11-02 12:55:00,18.83,18.86,18.76,18.79,83200.0,12.6217,12.6418,12.5748,12.5949,83200.0
2011-11-02 13:00:00,18.78,18.79,18.66,18.71,89800.0,12.5882,12.5949,12.5077,12.5412,89800.0
2011-11-02 13:05:00,18.73,18.77,18.7,18.73,59400.0,12.5546,12.5815,12.5345,12.5546,59400.0
2011-11-02 13:10:00,18.74,18.82,18.73,18.81,23000.0,12.5613,12.615,12.5546,12.6083,23000.0
2011-11-02 13:15:00,18.81,18.81,18.74,18.75,40000.0,12.6083,12.6083,12.5613,12.5681,40000.0
2011-11-02 13:20:00,18.74,18.82,18.71,18.75,149000.0,12.5613,12.615,12.5412,12.5681,149000.0
2011-11-02 13:25:00,18.75,18.81,18.69,18.81,120800.0,12.5681,12.6083,12.5278,12.6083,120800.0
2011-11-02 13:30:00,18.81,18.82,18.79,18.81,69600.0,12.6083,12.615,12.5949,12.6083,69600.0
2011-11-02 13:35:00,18.81,18.87,18.8,18.85,50600.0,12.6083,12.6485,12.6016,12.6351,50600.0
2011-11-02 13:40:00,18.85,18.86,18.82,18.84,48800.0,12.6351,12.6418,12.615,12.6284,48800.0
2011-11-02 13:45:00,18.84,18.94,18.84,18.92,27600.0,12.6284,12.6954,12.6284,12.682,27600.0
2011-11-02 13:50:00,18.92,18.92,18.81,18.82,41600.0,12.682,12.682,12.6083,12.615,41600.0
2011-11-02 13:55:00,18.84,18.84,18.78,18.79,47200.0,12.6284,12.6284,12.5882,12.5949,47200.0
2011-11-02 14:00:00,18.78,18.81,18.75,18.77,89600.0,12.5882,12.6083,12.5681,12.5815,89600.0
2011-11-02 14:05:00,18.78,18.89,18.75,18.88,54000.0,12.5882,12.6619,12.5681,12.6552,54000.0
2011-11-02 14:10:00,18.88,18.88,18.81,18.85,49000.0,12.6552,12.6552,12.6083,12.6351,49000.0
2011-11-02 14:15:00,18.85,18.91,18.84,18.88,99200.0,12.6351,12.6753,12.6284,12.6552,99200.0
2011-11-02 14:20:00,18.88,18.93,18.87,18.87,83400.0,12.6552,12.6887,12.6485,12.6485,83400.0
2011-11-02 14:25:00,18.87,18.9,18.85,18.88,54000.0,12.6485,12.6686,12.6351,12.6552,54000.0
2011-11-02 14:30:00,18.88,18.95,18.86,18.95,89400.0,12.6552,12.7021,12.6418,12.7021,89400.0
2011-11-02 14:35:00,18.95,19.0,18.94,18.94,72400.0,12.7021,12.7356,12.6954,12.6954,72400.0
2011-11-02 14:40:00,18.95,18.95,18.91,18.94,51200.0,12.7021,12.7021,12.6753,12.6954,51200.0
2011-11-02 14:45:00,18.93,19.0,18.93,18.99,73200.0,12.6887,12.7356,12.6887,12.7289,73200.0
2011-11-02 14:50:00,18.99,19.09,18.97,19.06,167800.0,12.7289,12.796,12.7155,12.7758,167800.0
2011-11-02 14:55:00,19.06,19.13,19.06,19.13,131000.0,12.7758,12.8228,12.7758,12.8228,131000.0
2011-11-02 15:00:00,19.13,19.18,19.11,19.12,263200.0,12.8228,12.8563,12.8094,12.8161,263200.0
2011-11-02 15:05:00,19.11,19.22,19.09,19.17,257600.0,12.8094,12.8831,12.796,12.8496,257600.0
2011-11-02 15:10:00,19.17,19.21,19.1,19.11,144800.0,12.8496,12.8764,12.8027,12.8094,144800.0
2011-11-02 15:15:00,19.11,19.13,19.08,19.11,73400.0,12.8094,12.8228,12.7892,12.8094,73400.0
2011-11-02 15:20:00,19.11,19.18,19.11,19.17,73800.0,12.8094,12.8563,12.8094,12.8496,73800.0
2011-11-02 15:25:00,19.17,19.19,19.15,19.18,78200.0,12.8496,12.863,12.8362,12.8563,78200.0
2011-11-02 15:30:00,19.17,19.22,19.13,19.14,132800.0,12.8496,12.8831,12.8228,12.8295,132800.0
2011-11-02 15:35:00,19.15,19.16,19.11,19.13,101800.0,12.8362,12.8429,12.8094,12.8228,101800.0
2011-11-02 15:40:00,19.12,19.13,19.06,19.11,152600.0,12.8161,12.8228,12.7758,12.8094,152600.0
2011-11-02 15:45:00,19.11,19.13,19.06,19.12,198600.0,12.8094,12.8228,12.7758,12.8161,198600.0
2011-11-02 15:50:00,19.11,19.14,19.09,19.12,129400.0,12.8094,12.8295,12.796,12.8161,129400.0
2011-11-02 15:55:00,19.12,19.18,19.11,19.15,261200.0,12.8161,12.8563,12.8094,12.8362,261200.0
2011-11-03 09:30:00,19.5,19.5,19.32,19.34,171600.0,13.0708,13.0708,12.9501,12.9635,171600.0
2011-11-03 09:35:00,19.36,19.41,19.32,19.38,136200.0,12.9769,13.0104,12.9501,12.9903,136200.0
2011-11-03 09:40:00,19.36,19.4,19.3,19.32,133600.0,12.9769,13.0037,12.9367,12.9501,133600.0
2011-11-03 09:45:00,19.34,19.41,19.24,19.36,174800.0,12.9635,13.0104,12.8965,12.9769,174800.0
2011-11-03 09:50:00,19.36,19.38,19.28,19.33,145600.0,12.9769,12.9903,12.9233,12.9568,145600.0
2011-11-03 09:55:00,19.33,19.33,19.2,19.25,114200.0,12.9568,12.9568,12.8697,12.9032,114200.0
2011-11-03 10:00:00,19.24,19.27,19.06,19.12,143000.0,12.8965,12.9166,12.7758,12.8161,143000.0
2011-11-03 10:05:00,19.11,19.22,19.05,19.19,86600.0,12.8094,12.8831,12.7691,12.863,86600.0
2011-11-03 10:10:00,19.19,19.2,19.07,19.15,77200.0,12.863,12.8697,12.7825,12.8362,77200.0
2011-11-03 10:15:00,19.16,19.27,19.16,19.25,111000.0,12.8429,12.9166,12.8429,12.9032,111000.0
2011-11-03 10:20:00,19.25,19.29,19.17,19.17,150600.0,12.9032,12.93,12.8496,12.8496,150600.0
2011-11-03 10:25:00,19.16,19.2,19.1,19.18,166000.0,12.8429,12.8697,12.8027,12.8563,166000.0
2011-11-03 10:30:00,19.2,19.25,19.18,19.2,206800.0,12.8697,12.9032,12.8563,12.8697,206800.0
2011-11-03 10:35:00,19.21,19.22,19.18,19.21,43800.0,12.8764,12.8831,12.8563,12.8764,43800.0
2011-11-03 10:40:00,19.21,19.34,19.21,19.3,72000.0,12.8764,12.9635,12.8764,12.9367,72000.0
2011-11-03 10:45:00,19.3,19.4,19.3,19.36,100000.0,12.9367,13.0037,12.9367,12.9769,100000.0
2011-11-03 10:50:00,19.36,19.36,19.33,19.36,59800.0,12.9769,12.9769,12.9568,12.9769,59800.0
2011-11-03 10:55:00,19.36,19.39,19.29,19.29,69200.0,12.9769,12.997,12.93,12.93,69200.0
2011-11-03 11:00:00,19.29,19.35,19.28,19.31,59600.0,12.93,12.9702,12.9233,12.9434,59600.0
2011-11-03 11:05:00,19.3,19.38,19.29,19.34,100400.0,12.9367,12.9903,12.93,12.9635,100400.0
2011-11-03 11:10:00,19.35,19.45,19.35,19.43,69800.0,12.9702,13.0373,12.9702,13.0239,69800.0
2011-11-03 11:15:00,19.43,19.5,19.43,19.5,33400.0,13.0239,13.0708,13.0239,13.0708,33400.0
2011-11-03 11:20:00,19.49,19.53,19.43,19.43,140600.0,13.0641,13.0909,13.0239,13.0239,140600.0
2011-11-03 11:25:00,19.44,19.47,19.43,19.46,34000.0,13.0306,13.0507,13.0239,13.044,34000.0
2011-11-03 11:30:00,19.48,19.5,19.46,19.47,93600.0,13.0574,13.0708,13.044,13.0507,93600.0
2011-11-03 11:35:00,19.47,19.49,19.43,19.46,42400.0,13.0507,13.0641,13.0239,13.044,42400.0
2011-11-03 11:40:00,19.45,19.47,19.41,19.47,42600.0,13.0373,13.0507,13.0104,13.0507,42600.0
2011-11-03 11:45:00,19.46,19.5,19.45,19.5,47400.0,13.044,13.0708,13.0373,13.0708,47400.0
2011-11-03 11:50:00,19.5,19.52,19.47,19.5,144000.0,13.0708,13.0842,13.0507,13.0708,144000.0
2011-11-03 11:55:00,19.5,19.5,19.44,19.45,69800.0,13.0708,13.0708,13.0306,13.0373,69800.0
2011-11-03 12:00:00,19.46,19.5,19.46,19.49,57400.0,13.044,13.0708,13.044,13.0641,57400.0
2011-11-03 12:05:00,19.5,19.5,19.47,19.49,54600.0,13.0708,13.0708,13.0507,13.0641,54600.0
2011-11-03 12:10:00,19.49,19.5,19.43,19.45,48800.0,13.0641,13.0708,13.0239,13.0373,48800.0
2011-11-03 12:15:00,19.44,19.48,19.43,19.46,33600.0,13.0306,13.0574,13.0239,13.044,33600.0
2011-11-03 12:20:00,19.46,19.49,19.43,19.48,77600.0,13.044,13.0641,13.0239,13.0574,77600.0
2011-11-03 12:25:00,19.48,19.51,19.46,19.5,85200.0,13.0574,13.0775,13.044,13.0708,85200.0
2011-11-03 12:30:00,19.5,19.54,19.49,19.54,99200.0,13.0708,13.0976,13.0641,13.0976,99200.0
2011-11-03 12:35:00,19.52,19.64,19.52,19.56,89000.0,13.0842,13.1646,13.0842,13.111,89000.0
2011-11-03 12:40:00,19.55,19.61,19.53,19.61,33800.0,13.1043,13.1445,13.0909,13.1445,33800.0
2011-11-03 12:45:00,19.63,19.77,19.61,19.77,132200.0,13.1579,13.2518,13.1445,13.2518,132200.0
2011-11-03 12:50:00,19.77,19.78,19.66,19.72,44400.0,13.2518,13.2585,13.178,13.2182,44400.0
2011-11-03 12:55:00,19.71,19.77,19.71,19.75,23600.0,13.2115,13.2518,13.2115,13.2383,23600.0
2011-11-03 13:00:00,19.74,19.75,19.61,19.61,66800.0,13.2316,13.2383,13.1445,13.1445,66800.0
2011-11-03 13:05:00,19.61,19.67,19.6,19.63,94200.0,13.1445,13.1847,13.1378,13.1579,94200.0
2011-11-03 13:10:00,19.63,19.68,19.61,19.62,68800.0,13.1579,13.1914,13.1445,13.1512,68800.0
2011-11-03 13:15:00,19.62,19.63,19.6,19.61,46200.0,13.1512,13.1579,13.1378,13.1445,46200.0
2011-11-03 13:20:00,19.61,19.61,19.58,19.61,38600.0,13.1445,13.1445,13.1244,13.1445,38600.0
2011-11-03 13:25:00,19.6,19.63,19.59,19.62,29200.0,13.1378,13.1579,13.1311,13.1512,29200.0
2011-11-03 13:30:00,19.63,19.63,19.59,19.6,39600.0,13.1579,13.1579,13.1311,13.1378,39600.0
2011-11-03 13:35:00,19.59,19.66,19.58,19.66,39400.0,13.1311,13.178,13.1244,13.178,39400.0
2011-11-03 13:40:00,19.64,19.68,19.61,19.67,86200.0,13.1646,13.1914,13.1445,13.1847,86200.0
2011-11-03 13:45:00,19.67,19.74,19.66,19.71,71400.0,13.1847,13.2316,13.178,13.2115,71400.0
2011-11-03 13:50:00,19.72,19.72,19.69,19.7,62000.0,13.2182,13.2182,13.1981,13.2048,62000.0
2011-11-03 13:55:00,19.7,19.73,19.66,19.67,99200.0,13.2048,13.2249,13.178,13.1847,99200.0
2011-11-03 14:00:00,19.67,19.68,19.61,19.64,47800.0,13.1847,13.1914,13.1445,13.1646,47800.0
2011-11-03 14:05:00,19.64,19.68,19.63,19.68,51200.0,13.1646,13.1914,13.1579,13.1914,51200.0
2011-11-03 14:10:00,19.68,19.7,19.61,19.66,50600.0,13.1914,13.2048,13.1445,13.178,50600.0
2011-11-03 14:15:00,19.66,19.68,19.62,19.65,63000.0,13.178,13.1914,13.1512,13.1713,63000.0
2011-11-03 14:20:00,19.64,19.65,19.57,19.58,56000.0,13.1646,13.1713,13.1177,13.1244,56000.0
2011-11-03 14:25:00,19.59,19.6,19.55,19.59,55400.0,13.1311,13.1378,13.1043,13.1311,55400.0
2011-11-03 14:30:00,19.57,19.61,19.55,19.57,178600.0,13.1177,13.1445,13.1043,13.1177,178600.0
2011-11-03 14:35:00,19.57,19.58,19.53,19.58,51000.0,13.1177,13.1244,13.0909,13.1244,51000.0
2011-11-03 14:40:00,19.57,19.59,19.56,19.57,33600.0,13.1177,13.1311,13.111,13.1177,33600.0
2011-11-03 14:45:00,19.57,19.59,19.5,19.52,47200.0,13.1177,13.1311,13.0708,13.0842,47200.0
2011-11-03 14:50:00,19.52,19.53,19.48,19.5,50600.0,13.0842,13.0909,13.0574,13.0708,50600.0
2011-11-03 14:55:00,19.5,19.52,19.47,19.48,77200.0,13.0708,13.0842,13.0507,13.0574,77200.0
2011-11-03 15:00:00,19.47,19.5,19.45,19.45,384200.0,13.0507,13.0708,13.0373,13.0373,384200.0
2011-11-03 15:05:00,19.46,19.46,19.4,19.41,96200.0,13.044,13.044,13.0037,13.0104,96200.0
2011-11-03 15:10:00,19.41,19.45,19.34,19.36,113200.0,13.0104,13.0373,12.9635,12.9769,113200.0
2011-11-03 15:15:00,19.36,19.41,19.34,19.36,154400.0,12.9769,13.0104,12.9635,12.9769,154400.0
2011-11-03 15:20:00,19.36,19.38,19.34,19.35,79000.0,12.9769,12.9903,12.9635,12.9702,79000.0
2011-11-03 15:25:00,19.37,19.41,19.36,19.39,67800.0,12.9836,13.0104,12.9769,12.997,67800.0
2011-11-03 15:30:00,19.39,19.42,19.36,19.36,170800.0,12.997,13.0171,12.9769,12.9769,170800.0
2011-11-03 15:35:00,19.37,19.38,19.25,19.27,137600.0,12.9836,12.9903,12.9032,12.9166,137600.0
2011-11-03 15:40:00,19.27,19.34,19.23,19.31,133400.0,12.9166,12.9635,12.8898,12.9434,133400.0
2011-11-03 15:45:00,19.32,19.32,19.24,19.28,115400.0,12.9501,12.9501,12.8965,12.9233,115400.0
2011-11-03 15:50:00,19.28,19.41,19.28,19.35,302800.0,12.9233,13.0104,12.9233,12.9702,302800.0
2011-11-03 15:55:00,19.35,19.38,19.3,19.33,208600.0,12.9702,12.9903,12.9367,12.9568,208600.0
2011-11-04 09:30:00,19.1,19.1,18.85,18.86,140200.0,12.8027,12.8027,12.6351,12.6418,140200.0
2011-11-04 09:35:00,18.86,19.12,18.86,19.04,133200.0,12.6418,12.8161,12.6418,12.7624,133200.0
2011-11-04 09:40:00,19.05,19.16,19.0,19.15,102400.0,12.7691,12.8429,12.7356,12.8362,102400.0
2011-11-04 09:45:00,19.15,19.17,19.07,19.11,67600.0,12.8362,12.8496,12.7825,12.8094,67600.0
2011-11-04 09:50:00,19.1,19.13,19.06,19.1,79800.0,12.8027,12.8228,12.7758,12.8027,79800.0
2011-11-04 09:55:00,19.11,19.11,18.92,18.96,58800.0,12.8094,12.8094,12.682,12.7088,58800.0
2011-11-04 10:00:00,18.95,18.97,18.86,18.95,48400.0,12.7021,12.7155,12.6418,12.7021,48400.0
2011-11-04 10:05:00,18.94,18.98,18.91,18.93,61000.0,12.6954,12.7222,12.6753,12.6887,61000.0
2011-11-04 10:10:00,18.93,19.0,18.93,18.96,109000.0,12.6887,12.7356,12.6887,12.7088,109000.0
2011-11-04 10:15:00,18.96,19.0,18.92,18.98,108200.0,12.7088,12.7356,12.682,12.7222,108200.0
2011-11-04 10:20:00,18.98,18.98,18.9,18.96,86600.0,12.7222,12.7222,12.6686,12.7088,86600.0
2011-11-04 10:25:00,18.96,19.01,18.95,18.99,104000.0,12.7088,12.7423,12.7021,12.7289,104000.0
2011-11-04 10:30:00,19.0,19.0,18.96,18.99,57400.0,12.7356,12.7356,12.7088,12.7289,57400.0
2011-11-04 10:35:00,19.0,19.02,18.88,18.88,49400.0,12.7356,12.749,12.6552,12.6552,49400.0
2011-11-04 10:40:00,18.89,18.91,18.84,18.91,43000.0,12.6619,12.6753,12.6284,12.6753,43000.0
2011-11-04 10:45:00,18.9,18.93,18.86,18.86,48400.0,12.6686,12.6887,12.6418,12.6418,48400.0
2011-11-04 10:50:00,18.85,18.87,18.75,18.81,84200.0,12.6351,12.6485,12.5681,12.6083,84200.0
2011-11-04 10:55:00,18.82,18.82,18.75,18.81,31400.0,12.615,12.615,12.5681,12.6083,31400.0
2011-11-04 11:00:00,18.81,18.88,18.81,18.85,83000.0,12.6083,12.6552,12.6083,12.6351,83000.0
2011-11-04 11:05:00,18.85,18.88,18.83,18.84,54800.0,12.6351,12.6552,12.6217,12.6284,54800.0
2011-11-04 11:10:00,18.84,18.92,18.84,18.88,45200.0,12.6284,12.682,12.6284,12.6552,45200.0
2011-11-04 11:15:00,18.88,18.89,18.78,18.8,46200.0,12.6552,12.6619,12.5882,12.6016,46200.0
2011-11-04 11:20:00,18.79,18.85,18.78,18.81,42800.0,12.5949,12.6351,12.5882,12.6083,42800.0
2011-11-04 11:25:00,18.8,18.91,18.78,18.89,38600.0,12.6016,12.6753,12.5882,12.6619,38600.0
2011-11-04 11:30:00,18.89,18.91,18.86,18.87,40000.0,12.6619,12.6753,12.6418,12.6485,40000.0
2011-11-04 11:35:00,18.88,18.91,18.83,18.89,24600.0,12.6552,12.6753,12.6217,12.6619,24600.0
2011-11-04 11:40:00,18.89,18.92,18.86,18.89,41000.0,12.6619,12.682,12.6418,12.6619,41000.0
2011-11-04 11:45:00,18.89,18.95,18.88,18.91,81000.0,12.6619,12.7021,12.6552,12.6753,81000.0
2011-11-04 11:50:00,18.89,18.93,18.89,18.93,42400.0,12.6619,12.6887,12.6619,12.6887,42400.0
2011-11-04 11:55:00,18.92,18.99,18.91,18.98,68600.0,12.682,12.7289,12.6753,12.7222,68600.0
2011-11-04 12:00:00,18.98,19.04,18.98,18.98,69800.0,12.7222,12.7624,12.7222,12.7222,69800.0
2011-11-04 12:05:00,18.97,19.01,18.97,18.99,44200.0,12.7155,12.7423,12.7155,12.7289,44200.0
2011-11-04 12:10:00,19.0,19.08,18.99,19.08,98200.0,12.7356,12.7892,12.7289,12.7892,98200.0
2011-11-04 12:15:00,19.08,19.08,19.04,19.08,107400.0,12.7892,12.7892,12.7624,12.7892,107400.0
2011-11-04 12:20:00,19.08,19.11,19.07,19.11,93200.0,12.7892,12.8094,12.7825,12.8094,93200.0
2011-11-04 12:25:00,19.11,19.15,19.1,19.15,26400.0,12.8094,12.8362,12.8027,12.8362,26400.0
2011-11-04 12:30:00,19.15,19.15,19.06,19.1,65800.0,12.8362,12.8362,12.7758,12.8027,65800.0
2011-11-04 12:35:00,19.08,19.08,19.04,19.06,21400.0,12.7892,12.7892,12.7624,12.7758,21400.0
2011-11-04 12:40:00,19.07,19.07,18.98,18.98,57200.0,12.7825,12.7825,12.7222,12.7222,57200.0
2011-11-04 12:45:00,18.98,19.02,18.98,19.02,22200.0,12.7222,12.749,12.7222,12.749,22200.0
2011-11-04 12:50:00,19.0,19.04,18.98,19.03,19600.0,12.7356,12.7624,12.7222,12.7557,19600.0
2011-11-04 12:55:00,19.03,19.05,19.0,19.04,12600.0,12.7557,12.7691,12.7356,12.7624,12600.0
2011-11-04 13:00:00,19.04,19.1,19.04,19.07,96800.0,12.7624,12.8027,12.7624,12.7825,96800.0
2011-11-04 13:05:00,19.07,19.11,19.06,19.11,40600.0,12.7825,12.8094,12.7758,12.8094,40600.0
2011-11-04 13:10:00,19.11,19.13,19.09,19.11,47200.0,12.8094,12.8228,12.796,12.8094,47200.0
2011-11-04 13:15:00,19.11,19.14,19.1,19.1,33800.0,12.8094,12.8295,12.8027,12.8027,33800.0
2011-11-04 13:20:00,19.1,19.13,19.07,19.12,30600.0,12.8027,12.8228,12.7825,12.8161,30600.0
2011-11-04 13:25:00,19.13,19.16,19.13,19.15,46600.0,12.8228,12.8429,12.8228,12.8362,46600.0
2011-11-04 13:30:00,19.15,19.16,19.1,19.11,30800.0,12.8362,12.8429,12.8027,12.8094,30800.0
2011-11-04 13:35:00,19.11,19.13,19.11,19.12,68400.0,12.8094,12.8228,12.8094,12.8161,68400.0
2011-11-04 13:40:00,19.13,19.18,19.12,19.18,62800.0,12.8228,12.8563,12.8161,12.8563,62800.0
2011-11-04 13:45:00,19.18,19.2,19.16,19.16,84200.0,12.8563,12.8697,12.8429,12.8429,84200.0
2011-11-04 13:50:00,19.16,19.21,19.16,19.18,64000.0,12.8429,12.8764,12.8429,12.8563,64000.0
2011-11-04 13:55:00,19.18,19.18,19.12,19.14,28000.0,12.8563,12.8563,12.8161,12.8295,28000.0
2011-11-04 14:00:00,19.14,19.17,19.13,19.16,32600.0,12.8295,12.8496,12.8228,12.8429,32600.0
2011-11-04 14:05:00,19.16,19.21,19.16,19.19,85800.0,12.8429,12.8764,12.8429,12.863,85800.0
2011-11-04 14:10:00,19.19,19.21,19.18,19.2,75400.0,12.863,12.8764,12.8563,12.8697,75400.0
2011-11-04 14:15:00,19.2,19.22,19.19,19.22,54200.0,12.8697,12.8831,12.863,12.8831,54200.0
2011-11-04 14:20:00,19.22,19.25,19.22,19.24,99000.0,12.8831,12.9032,12.8831,12.8965,99000.0
2011-11-04 14:25:00,19.24,19.25,19.23,19.25,102800.0,12.8965,12.9032,12.8898,12.9032,102800.0
2011-11-04 14:30:00,19.25,19.25,19.18,19.18,70400.0,12.9032,12.9032,12.8563,12.8563,70400.0
2011-11-04 14:35:00,19.19,19.24,19.18,19.18,81400.0,12.863,12.8965,12.8563,12.8563,81400.0
2011-11-04 14:40:00,19.18,19.22,19.18,19.2,47400.0,12.8563,12.8831,12.8563,12.8697,47400.0
2011-11-04 14:45:00,19.21,19.27,19.2,19.27,79600.0,12.8764,12.9166,12.8697,12.9166,79600.0
2011-11-04 14:50:00,19.25,19.29,19.22,19.28,94600.0,12.9032,12.93,12.8831,12.9233,94600.0
2011-11-04 14:55:00,19.27,19.31,19.27,19.3,51600.0,12.9166,12.9434,12.9166,12.9367,51600.0
2011-11-04 15:00:00,19.3,19.31,19.28,19.28,66400.0,12.9367,12.9434,12.9233,12.9233,66400.0
2011-11-04 15:05:00,19.28,19.29,19.25,19.29,74800.0,12.9233,12.93,12.9032,12.93,74800.0
2011-11-04 15:10:00,19.29,19.31,19.29,19.3,172800.0,12.93,12.9434,12.93,12.9367,172800.0
2011-11-04 15:15:00,19.3,19.36,19.3,19.36,64600.0,12.9367,12.9769,12.9367,12.9769,64600.0
2011-11-04 15:20:00,19.36,19.36,19.27,19.31,60000.0,12.9769,12.9769,12.9166,12.9434,60000.0
2011-11-04 15:25:00,19.31,19.31,19.26,19.26,44000.0,12.9434,12.9434,12.9099,12.9099,44000.0
2011-11-04 15:30:00,19.26,19.31,19.25,19.3,76200.0,12.9099,12.9434,12.9032,12.9367,76200.0
2011-11-04 15:35:00,19.3,19.31,19.25,19.25,72200.0,12.9367,12.9434,12.9032,12.9032,72200.0
2011-11-04 15:40:00,19.25,19.32,19.25,19.32,81400.0,12.9032,12.9501,12.9032,12.9501,81400.0
2011-11-04 15:45:00,19.32,19.36,19.32,19.32,76800.0,12.9501,12.9769,12.9501,12.9501,76800.0
2011-11-04 15:50:00,19.32,19.32,19.26,19.31,149800.0,12.9501,12.9501,12.9099,12.9434,149800.0
2011-11-04 15:55:00,19.31,19.32,19.27,19.31,251800.0,12.9434,12.9501,12.9166,12.9434,251800.0
2011-11-07 09:30:00,19.07,19.5,19.07,19.47,126600.0,12.7825,13.0708,12.7825,13.0507,126600.0
2011-11-07 09:35:00,19.47,19.52,19.35,19.39,78400.0,13.0507,13.0842,12.9702,12.997,78400.0
2011-11-07 09:40:00,19.4,19.48,19.31,19.31,38600.0,13.0037,13.0574,12.9434,12.9434,38600.0
2011-11-07 09:45:00,19.32,19.38,19.3,19.33,39800.0,12.9501,12.9903,12.9367,12.9568,39800.0
2011-11-07 09:50:00,19.35,19.39,19.24,19.36,51400.0,12.9702,12.997,12.8965,12.9769,51400.0
2011-11-07 09:55:00,19.38,19.47,19.36,19.39,27000.0,12.9903,13.0507,12.9769,12.997,27000.0
2011-11-07 10:00:00,19.4,19.42,19.3,19.34,62400.0,13.0037,13.0171,12.9367,12.9635,62400.0
2011-11-07 10:05:00,19.35,19.4,19.3,19.4,32400.0,12.9702,13.0037,12.9367,13.0037,32400.0
2011-11-07 10:10:00,19.4,19.48,19.35,19.48,82800.0,13.0037,13.0574,12.9702,13.0574,82800.0
2011-11-07 10:15:00,19.47,19.48,19.32,19.32,132200.0,13.0507,13.0574,12.9501,12.9501,132200.0
2011-11-07 10:20:00,19.34,19.35,19.27,19.28,68200.0,12.9635,12.9702,12.9166,12.9233,68200.0
2011-11-07 10:25:00,19.29,19.31,19.25,19.27,98800.0,12.93,12.9434,12.9032,12.9166,98800.0
2011-11-07 10:30:00,19.26,19.26,19.19,19.21,84600.0,12.9099,12.9099,12.863,12.8764,84600.0
2011-11-07 10:35:00,19.19,19.27,19.13,19.26,108400.0,12.863,12.9166,12.8228,12.9099,108400.0
2011-11-07 10:40:00,19.26,19.29,19.23,19.26,73200.0,12.9099,12.93,12.8898,12.9099,73200.0
2011-11-07 10:45:00,19.25,19.25,19.2,19.23,79400.0,12.9032,12.9032,12.8697,12.8898,79400.0
2011-11-07 10:50:00,19.23,19.25,19.16,19.18,117400.0,12.8898,12.9032,12.8429,12.8563,117400.0
2011-11-07 10:55:00,19.18,19.25,19.18,19.23,50000.0,12.8563,12.9032,12.8563,12.8898,50000.0
2011-11-07 11:00:00,19.25,19.31,19.18,19.31,36800.0,12.9032,12.9434,12.8563,12.9434,36800.0
2011-11-07 11:05:00,19.3,19.34,19.27,19.27,44800.0,12.9367,12.9635,12.9166,12.9166,44800.0
2011-11-07 11:10:00,19.25,19.4,19.24,19.39,59000.0,12.9032,13.0037,12.8965,12.997,59000.0
2011-11-07 11:15:00,19.39,19.41,19.33,19.34,40200.0,12.997,13.0104,12.9568,12.9635,40200.0
2011-11-07 11:20:00,19.34,19.34,19.23,19.25,23000.0,12.9635,12.9635,12.8898,12.9032,23000.0
2011-11-07 11:25:00,19.25,19.3,19.25,19.28,65800.0,12.9032,12.9367,12.9032,12.9233,65800.0
2011-11-07 11:30:00,19.25,19.35,19.25,19.35,14600.0,12.9032,12.9702,12.9032,12.9702,14600.0
2011-11-07 11:35:00,19.35,19.36,19.3,19.36,19400.0,12.9702,12.9769,12.9367,12.9769,19400.0
2011-11-07 11:40:00,19.35,19.36,19.29,19.35,18400.0,12.9702,12.9769,12.93,12.9702,18400.0
2011-11-07 11:45:00,19.35,19.41,19.33,19.41,54200.0,12.9702,13.0104,12.9568,13.0104,54200.0
2011-11-07 11:50:00,19.42,19.42,19.34,19.35,58800.0,13.0171,13.0171,12.9635,12.9702,58800.0
2011-11-07 11:55:00,19.35,19.35,19.28,19.35,24400.0,12.9702,12.9702,12.9233,12.9702,24400.0
2011-11-07 12:00:00,19.35,19.4,19.34,19.38,43000.0,12.9702,13.0037,12.9635,12.9903,43000.0
2011-11-07 12:05:00,19.38,19.42,19.37,19.4,63600.0,12.9903,13.0171,12.9836,13.0037,63600.0
2011-11-07 12:10:00,19.4,19.4,19.36,19.37,41000.0,13.0037,13.0037,12.9769,12.9836,41000.0
2011-11-07 12:15:00,19.37,19.39,19.3,19.3,32400.0,12.9836,12.997,12.9367,12.9367,32400.0
2011-11-07 12:20:00,19.3,19.32,19.28,19.32,14600.0,12.9367,12.9501,12.9233,12.9501,14600.0
2011-11-07 12:25:00,19.33,19.34,19.31,19.33,15600.0,12.9568,12.9635,12.9434,12.9568,15600.0
2011-11-07 12:30:00,19.33,19.33,19.28,19.29,19200.0,12.9568,12.9568,12.9233,12.93,19200.0
2011-11-07 12:35:00,19.29,19.35,19.28,19.34,24400.0,12.93,12.9702,12.9233,12.9635,24400.0
2011-11-07 12:40:00,19.34,19.35,19.32,19.35,22000.0,12.9635,12.9702,12.9501,12.9702,22000.0
2011-11-07 12:45:00,19.35,19.35,19.31,19.32,23000.0,12.9702,12.9702,12.9434,12.9501,23000.0
2011-11-07 12:50:00,19.32,19.36,19.3,19.36,33600.0,12.9501,12.9769,12.9367,12.9769,33600.0
2011-11-07 12:55:00,19.35,19.35,19.33,19.35,13400.0,12.9702,12.9702,12.9568,12.9702,13400.0
2011-11-07 13:00:00,19.34,19.34,19.3,19.32,10800.0,12.9635,12.9635,12.9367,12.9501,10800.0
2011-11-07 13:05:00,19.32,19.35,19.31,19.34,15200.0,12.9501,12.9702,12.9434,12.9635,15200.0
2011-11-07 13:10:00,19.33,19.38,19.33,19.38,19000.0,12.9568,12.9903,12.9568,12.9903,19000.0
2011-11-07 13:15:00,19.39,19.4,19.38,19.38,25400.0,12.997,13.0037,12.9903,12.9903,25400.0
2011-11-07 13:20:00,19.38,19.38,19.35,19.36,17000.0,12.9903,12.9903,12.9702,12.9769,17000.0
2011-11-07 13:25:00,19.36,19.37,19.34,19.34,19400.0,12.9769,12.9836,12.9635,12.9635,19400.0
2011-11-07 13:30:00,19.35,19.36,19.33,19.34,8600.0,12.9702,12.9769,12.9568,12.9635,8600.0
2011-11-07 13:35:00,19.34,19.34,19.32,19.33,12800.0,12.9635,12.9635,12.9501,12.9568,12800.0
2011-11-07 13:40:00,19.33,19.34,19.32,19.33,13400.0,12.9568,12.9635,12.9501,12.9568,13400.0
2011-11-07 13:45:00,19.33,19.33,19.3,19.3,14000.0,12.9568,12.9568,12.9367,12.9367,14000.0
2011-11-07 13:50:00,19.31,19.31,19.3,19.31,24400.0,12.9434,12.9434,12.9367,12.9434,24400.0
2011-11-07 13:55:00,19.31,19.41,19.31,19.4,138600.0,12.9434,13.0104,12.9434,13.0037,138600.0
2011-11-07 14:00:00,19.4,19.46,19.38,19.46,36800.0,13.0037,13.044,12.9903,13.044,36800.0
2011-11-07 14:05:00,19.46,19.49,19.41,19.43,29200.0,13.044,13.0641,13.0104,13.0239,29200.0
2011-11-07 14:10:00,19.43,19.51,19.43,19.47,116000.0,13.0239,13.0775,13.0239,13.0507,116000.0
2011-11-07 14:15:00,19.43,19.48,19.43,19.45,23400.0,13.0239,13.0574,13.0239,13.0373,23400.0
2011-11-07 14:20:00,19.45,19.5,19.43,19.5,34400.0,13.0373,13.0708,13.0239,13.0708,34400.0
2011-11-07 14:25:00,19.5,19.52,19.48,19.49,77400.0,13.0708,13.0842,13.0574,13.0641,77400.0
2011-11-07 14:30:00,19.47,19.49,19.43,19.43,32000.0,13.0507,13.0641,13.0239,13.0239,32000.0
2011-11-07 14:35:00,19.45,19.48,19.43,19.48,26800.0,13.0373,13.0574,13.0239,13.0574,26800.0
2011-11-07 14:40:00,19.48,19.48,19.42,19.46,30600.0,13.0574,13.0574,13.0171,13.044,30600.0
2011-11-07 14:45:00,19.45,19.49,19.45,19.49,19000.0,13.0373,13.0641,13.0373,13.0641,19000.0
2011-11-07 14:50:00,19.48,19.53,19.46,19.5,81200.0,13.0574,13.0909,13.044,13.0708,81200.0
2011-11-07 14:55:00,19.5,19.52,19.49,19.51,48800.0,13.0708,13.0842,13.0641,13.0775,48800.0
2011-11-07 15:00:00,19.51,19.51,19.47,19.48,44400.0,13.0775,13.0775,13.0507,13.0574,44400.0
2011-11-07 15:05:00,19.48,19.5,19.47,19.48,27800.0,13.0574,13.0708,13.0507,13.0574,27800.0
2011-11-07 15:10:00,19.49,19.52,19.49,19.5,72000.0,13.0641,13.0842,13.0641,13.0708,72000.0
2011-11-07 15:15:00,19.5,19.52,19.46,19.47,41000.0,13.0708,13.0842,13.044,13.0507,41000.0
2011-11-07 15:20:00,19.48,19.48,19.4,19.45,64200.0,13.0574,13.0574,13.0037,13.0373,64200.0
2011-11-07 15:25:00,19.43,19.45,19.38,19.4,73000.0,13.0239,13.0373,12.9903,13.0037,73000.0
2011-11-07 15:30:00,19.38,19.45,19.36,19.43,69600.0,12.9903,13.0373,12.9769,13.0239,69600.0
2011-11-07 15:35:00,19.44,19.5,19.44,19.49,84800.0,13.0306,13.0708,13.0306,13.0641,84800.0
2011-11-07 15:40:00,19.49,19.52,19.38,19.43,61000.0,13.0641,13.0842,12.9903,13.0239,61000.0
2011-11-07 15:45:00,19.42,19.44,19.36,19.37,95400.0,13.0171,13.0306,12.9769,12.9836,95400.0
2011-11-07 15:50:00,19.36,19.47,19.35,19.46,138000.0,12.9769,13.0507,12.9702,13.044,138000.0
2011-11-07 15:55:00,19.45,19.47,19.44,19.47,127400.0,13.0373,13.0507,13.0306,13.0507,127400.0
2011-11-08 09:30:00,19.52,19.64,19.48,19.55,172200.0,13.0842,13.1646,13.0574,13.1043,172200.0
2011-11-08 09:35:00,19.55,19.56,19.36,19.39,90200.0,13.1043,13.111,12.9769,12.997,90200.0
2011-11-08 09:40:00,19.39,19.55,19.36,19.55,27200.0,12.997,13.1043,12.9769,13.1043,27200.0
2011-11-08 09:45:00,19.58,19.6,19.43,19.45,68400.0,13.1244,13.1378,13.0239,13.0373,68400.0
2011-11-08 09:50:00,19.45,19.59,19.45,19.56,73600.0,13.0373,13.1311,13.0373,13.111,73600.0
2011-11-08 09:55:00,19.55,19.7,19.55,19.7,112400.0,13.1043,13.2048,13.1043,13.2048,112400.0
2011-11-08 10:00:00,19.7,19.72,19.53,19.53,27800.0,13.2048,13.2182,13.0909,13.0909,27800.0
2011-11-08 10:05:00,19.53,19.57,19.49,19.54,72800.0,13.0909,13.1177,13.0641,13.0976,72800.0
2011-11-08 10:10:00,19.53,19.54,19.42,19.51,42000.0,13.0909,13.0976,13.0171,13.0775,42000.0
2011-11-08 10:15:00,19.5,19.53,19.43,19.52,24000.0,13.0708,13.0909,13.0239,13.0842,24000.0
2011-11-08 10:20:00,19.5,19.51,19.4,19.41,30400.0,13.0708,13.0775,13.0037,13.0104,30400.0
2011-11-08 10:25:00,19.41,19.41,19.28,19.28,66800.0,13.0104,13.0104,12.9233,12.9233,66800.0
2011-11-08 10:30:00,19.28,19.3,19.21,19.21,159600.0,12.9233,12.9367,12.8764,12.8764,159600.0
2011-11-08 10:35:00,19.21,19.27,19.19,19.23,73600.0,12.8764,12.9166,12.863,12.8898,73600.0
2011-11-08 10:40:00,19.22,19.25,19.2,19.23,19000.0,12.8831,12.9032,12.8697,12.8898,19000.0
2011-11-08 10:45:00,19.23,19.29,19.21,19.25,51000.0,12.8898,12.93,12.8764,12.9032,51000.0
2011-11-08 10:50:00,19.24,19.24,19.13,19.16,66400.0,12.8965,12.8965,12.8228,12.8429,66400.0
2011-11-08 10:55:00,19.15,19.2,19.14,19.18,52800.0,12.8362,12.8697,12.8295,12.8563,52800.0
2011-11-08 11:00:00,19.16,19.22,19.16,19.18,36400.0,12.8429,12.8831,12.8429,12.8563,36400.0
2011-11-08 11:05:00,19.18,19.19,19.02,19.03,72200.0,12.8563,12.863,12.749,12.7557,72200.0
2011-11-08 11:10:00,19.03,19.03,18.99,19.01,47400.0,12.7557,12.7557,12.7289,12.7423,47400.0
2011-11-08 11:15:00,19.0,19.0,18.96,18.96,37600.0,12.7356,12.7356,12.7088,12.7088,37600.0
2011-11-08 11:20:00,18.97,18.98,18.89,18.89,31800.0,12.7155,12.7222,12.6619,12.6619,31800.0
2011-11-08 11:25:00,18.9,19.0,18.86,19.0,111600.0,12.6686,12.7356,12.6418,12.7356,111600.0
2011-11-08 11:30:00,19.0,19.0,18.97,19.0,39200.0,12.7356,12.7356,12.7155,12.7356,39200.0
2011-11-08 11:35:00,18.99,19.0,18.96,18.96,31000.0,12.7289,12.7356,12.7088,12.7088,31000.0
2011-11-08 11:40:00,18.93,18.98,18.88,18.96,62000.0,12.6887,12.7222,12.6552,12.7088,62000.0
2011-11-08 11:45:00,18.95,19.02,18.89,19.02,104000.0,12.7021,12.749,12.6619,12.749,104000.0
2011-11-08 11:50:00,19.03,19.03,18.98,19.0,43600.0,12.7557,12.7557,12.7222,12.7356,43600.0
2011-11-08 11:55:00,18.99,19.03,18.95,18.95,78000.0,12.7289,12.7557,12.7021,12.7021,78000.0
2011-11-08 12:00:00,18.95,19.07,18.92,19.06,26400.0,12.7021,12.7825,12.682,12.7758,26400.0
2011-11-08 12:05:00,19.06,19.1,19.04,19.09,26000.0,12.7758,12.8027,12.7624,12.796,26000.0
2011-11-08 12:10:00,19.08,19.15,19.08,19.15,34000.0,12.7892,12.8362,12.7892,12.8362,34000.0
2011-11-08 12:15:00,19.16,19.17,19.14,19.15,44600.0,12.8429,12.8496,12.8295,12.8362,44600.0
2011-11-08 12:20:00,19.15,19.17,19.09,19.1,34200.0,12.8362,12.8496,12.796,12.8027,34200.0
2011-11-08 12:25:00,19.11,19.13,19.09,19.11,38000.0,12.8094,12.8228,12.796,12.8094,38000.0
2011-11-08 12:30:00,19.11,19.16,19.11,19.14,33400.0,12.8094,12.8429,12.8094,12.8295,33400.0
2011-11-08 12:35:00,19.16,19.16,19.11,19.14,17000.0,12.8429,12.8429,12.8094,12.8295,17000.0
2011-11-08 12:40:00,19.14,19.16,19.13,19.15,22200.0,12.8295,12.8429,12.8228,12.8362,22200.0
2011-11-08 12:45:00,19.15,19.16,19.09,19.11,21600.0,12.8362,12.8429,12.796,12.8094,21600.0
2011-11-08 12:50:00,19.1,19.11,19.07,19.1,18800.0,12.8027,12.8094,12.7825,12.8027,18800.0
2011-11-08 12:55:00,19.09,19.11,19.08,19.09,42600.0,12.796,12.8094,12.7892,12.796,42600.0
2011-11-08 13:00:00,19.1,19.14,19.08,19.11,36400.0,12.8027,12.8295,12.7892,12.8094,36400.0
2011-11-08 13:05:00,19.14,19.14,19.03,19.04,64200.0,12.8295,12.8295,12.7557,12.7624,64200.0
2011-11-08 13:10:00,19.04,19.04,18.92,18.93,53200.0,12.7624,12.7624,12.682,12.6887,53200.0
2011-11-08 13:15:00,18.95,18.98,18.91,18.96,81400.0,12.7021,12.7222,12.6753,12.7088,81400.0
2011-11-08 13:20:00,18.96,18.98,18.91,18.98,27600.0,12.7088,12.7222,12.6753,12.7222,27600.0
2011-11-08 13:25:00,18.99,19.06,18.99,19.04,22400.0,12.7289,12.7758,12.7289,12.7624,22400.0
2011-11-08 13:30:00,19.05,19.05,19.02,19.03,22800.0,12.7691,12.7691,12.749,12.7557,22800.0
2011-11-08 13:35:00,19.03,19.03,18.96,18.99,30400.0,12.7557,12.7557,12.7088,12.7289,30400.0
2011-11-08 13:40:00,19.0,19.07,19.0,19.04,22200.0,12.7356,12.7825,12.7356,12.7624,22200.0
2011-11-08 13:45:00,19.04,19.13,19.03,19.08,96000.0,12.7624,12.8228,12.7557,12.7892,96000.0
2011-11-08 13:50:00,19.1,19.14,19.08,19.13,70400.0,12.8027,12.8295,12.7892,12.8228,70400.0
2011-11-08 13:55:00,19.13,19.16,19.08,19.08,71200.0,12.8228,12.8429,12.7892,12.7892,71200.0
2011-11-08 14:00:00,19.09,19.11,19.08,19.1,24600.0,12.796,12.8094,12.7892,12.8027,24600.0
2011-11-08 14:05:00,19.09,19.1,19.0,19.03,27600.0,12.796,12.8027,12.7356,12.7557,27600.0
2011-11-08 14:10:00,19.04,19.11,19.04,19.1,37800.0,12.7624,12.8094,12.7624,12.8027,37800.0
2011-11-08 14:15:00,19.1,19.1,19.03,19.03,36000.0,12.8027,12.8027,12.7557,12.7557,36000.0
2011-11-08 14:20:00,19.03,19.08,19.02,19.07,119000.0,12.7557,12.7892,12.749,12.7825,119000.0
2011-11-08 14:25:00,19.08,19.09,19.01,19.08,69000.0,12.7892,12.796,12.7423,12.7892,69000.0
2011-11-08 14:30:00,19.08,19.11,19.07,19.09,43600.0,12.7892,12.8094,12.7825,12.796,43600.0
2011-11-08 14:35:00,19.09,19.11,19.07,19.09,14200.0,12.796,12.8094,12.7825,12.796,14200.0
2011-11-08 14:40:00,19.08,19.09,19.05,19.05,43000.0,12.7892,12.796,12.7691,12.7691,43000.0
2011-11-08 14:45:00,19.05,19.07,19.03,19.03,42200.0,12.7691,12.7825,12.7557,12.7557,42200.0
2011-11-08 14:50:00,19.03,19.03,19.0,19.0,64200.0,12.7557,12.7557,12.7356,12.7356,64200.0
2011-11-08 14:55:00,19.01,19.05,19.0,19.02,33200.0,12.7423,12.7691,12.7356,12.749,33200.0
2011-11-08 15:00:00,19.04,19.04,19.02,19.03,53400.0,12.7624,12.7624,12.749,12.7557,53400.0
2011-11-08 15:05:00,19.03,19.07,19.02,19.06,49200.0,12.7557,12.7825,12.749,12.7758,49200.0
2011-11-08 15:10:00,19.06,19.1,19.06,19.08,36800.0,12.7758,12.8027,12.7758,12.7892,36800.0
2011-11-08 15:15:00,19.08,19.11,19.05,19.05,72400.0,12.7892,12.8094,12.7691,12.7691,72400.0
2011-11-08 15:20:00,19.05,19.08,19.05,19.07,52400.0,12.7691,12.7892,12.7691,12.7825,52400.0
2011-11-08 15:25:00,19.07,19.07,19.04,19.06,116800.0,12.7825,12.7825,12.7624,12.7758,116800.0
2011-11-08 15:30:00,19.05,19.07,19.02,19.05,163400.0,12.7691,12.7825,12.749,12.7691,163400.0
2011-11-08 15:35:00,19.05,19.06,19.0,19.05,156400.0,12.7691,12.7758,12.7356,12.7691,156400.0
2011-11-08 15:40:00,19.05,19.05,18.93,19.02,173600.0,12.7691,12.7691,12.6887,12.749,173600.0
2011-11-08 15:45:00,19.02,19.08,18.99,19.06,138400.0,12.749,12.7892,12.7289,12.7758,138400.0
2011-11-08 15:50:00,19.07,19.08,19.04,19.07,134600.0,12.7825,12.7892,12.7624,12.7825,134600.0
2011-11-08 15:55:00,19.06,19.07,19.02,19.05,198600.0,12.7758,12.7825,12.749,12.7691,198600.0
2011-11-09 09:30:00,18.51,18.51,18.27,18.37,86400.0,12.4072,12.4072,12.2463,12.3133,86400.0
2011-11-09 09:35:00,18.36,18.49,18.32,18.43,76200.0,12.3066,12.3938,12.2798,12.3536,76200.0
2011-11-09 09:40:00,18.43,18.58,18.39,18.52,120000.0,12.3536,12.4541,12.3267,12.4139,120000.0
2011-11-09 09:45:00,18.55,18.55,18.48,18.51,42600.0,12.434,12.434,12.3871,12.4072,42600.0
2011-11-09 09:50:00,18.52,18.55,18.48,18.5,49800.0,12.4139,12.434,12.3871,12.4005,49800.0
2011-11-09 09:55:00,18.5,18.58,18.46,18.57,50000.0,12.4005,12.4541,12.3737,12.4474,50000.0
2011-11-09 10:00:00,18.57,18.6,18.53,18.59,27000.0,12.4474,12.4675,12.4206,12.4608,27000.0
2011-11-09 10:05:00,18.59,18.63,18.55,18.57,34200.0,12.4608,12.4876,12.434,12.4474,34200.0
2011-11-09 10:10:00,18.55,18.75,18.55,18.71,77600.0,12.434,12.5681,12.434,12.5412,77600.0
2011-11-09 10:15:00,18.72,18.78,18.64,18.71,61200.0,12.5479,12.5882,12.4943,12.5412,61200.0
2011-11-09 10:20:00,18.71,18.74,18.64,18.66,68200.0,12.5412,12.5613,12.4943,12.5077,68200.0
2011-11-09 10:25:00,18.66,18.7,18.58,18.63,77800.0,12.5077,12.5345,12.4541,12.4876,77800.0
2011-11-09 10:30:00,18.64,18.88,18.63,18.83,132200.0,12.4943,12.6552,12.4876,12.6217,132200.0
2011-11-09 10:35:00,18.83,18.84,18.7,18.75,123600.0,12.6217,12.6284,12.5345,12.5681,123600.0
2011-11-09 10:40:00,18.75,18.81,18.73,18.81,45600.0,12.5681,12.6083,12.5546,12.6083,45600.0
2011-11-09 10:45:00,18.81,18.99,18.79,18.96,157000.0,12.6083,12.7289,12.5949,12.7088,157000.0
2011-11-09 10:50:00,18.95,19.05,18.93,19.02,174200.0,12.7021,12.7691,12.6887,12.749,174200.0
2011-11-09 10:55:00,19.02,19.13,19.01,19.09,96000.0,12.749,12.8228,12.7423,12.796,96000.0
2011-11-09 11:00:00,19.09,19.17,19.08,19.11,150000.0,12.796,12.8496,12.7892,12.8094,150000.0
2011-11-09 11:05:00,19.12,19.35,19.12,19.35,151200.0,12.8161,12.9702,12.8161,12.9702,151200.0
2011-11-09 11:10:00,19.34,19.34,19.2,19.2,92800.0,12.9635,12.9635,12.8697,12.8697,92800.0
2011-11-09 11:15:00,19.2,19.27,19.17,19.27,119800.0,12.8697,12.9166,12.8496,12.9166,119800.0
2011-11-09 11:20:00,19.28,19.41,19.28,19.31,63600.0,12.9233,13.0104,12.9233,12.9434,63600.0
2011-11-09 11:25:00,19.31,19.39,19.29,19.38,73600.0,12.9434,12.997,12.93,12.9903,73600.0
2011-11-09 11:30:00,19.38,19.39,19.29,19.33,68000.0,12.9903,12.997,12.93,12.9568,68000.0
2011-11-09 11:35:00,19.33,19.5,19.33,19.49,75400.0,12.9568,13.0708,12.9568,13.0641,75400.0
2011-11-09 11:40:00,19.47,19.49,19.34,19.34,54600.0,13.0507,13.0641,12.9635,12.9635,54600.0
2011-11-09 11:45:00,19.35,19.35,19.27,19.32,188000.0,12.9702,12.9702,12.9166,12.9501,188000.0
2011-11-09 11:50:00,19.31,19.33,19.28,19.33,92200.0,12.9434,12.9568,12.9233,12.9568,92200.0
2011-11-09 11:55:00,19.33,19.33,19.25,19.25,44800.0,12.9568,12.9568,12.9032,12.9032,44800.0
2011-11-09 12:00:00,19.27,19.27,19.13,19.14,62800.0,12.9166,12.9166,12.8228,12.8295,62800.0
2011-11-09 12:05:00,19.15,19.15,19.02,19.06,206000.0,12.8362,12.8362,12.749,12.7758,206000.0
2011-11-09 12:10:00,19.04,19.09,18.99,19.0,82600.0,12.7624,12.796,12.7289,12.7356,82600.0
2011-11-09 12:15:00,18.99,19.01,18.93,18.95,117400.0,12.7289,12.7423,12.6887,12.7021,117400.0
2011-11-09 12:20:00,18.95,19.0,18.93,18.96,55600.0,12.7021,12.7356,12.6887,12.7088,55600.0
2011-11-09 12:25:00,18.96,18.98,18.93,18.96,35600.0,12.7088,12.7222,12.6887,12.7088,35600.0
2011-11-09 12:30:00,18.96,18.96,18.9,18.93,89200.0,12.7088,12.7088,12.6686,12.6887,89200.0
2011-11-09 12:35:00,18.93,18.95,18.92,18.93,42800.0,12.6887,12.7021,12.682,12.6887,42800.0
2011-11-09 12:40:00,18.92,18.93,18.9,18.93,13000.0,12.682,12.6887,12.6686,12.6887,13000.0
2011-11-09 12:45:00,18.94,18.95,18.9,18.92,27000.0,12.6954,12.7021,12.6686,12.682,27000.0
2011-11-09 12:50:00,18.92,18.94,18.92,18.93,9800.0,12.682,12.6954,12.682,12.6887,9800.0
2011-11-09 12:55:00,18.94,18.97,18.9,18.9,45000.0,12.6954,12.7155,12.6686,12.6686,45000.0
2011-11-09 13:00:00,18.91,18.91,18.88,18.89,29000.0,12.6753,12.6753,12.6552,12.6619,29000.0
2011-11-09 13:05:00,18.89,18.94,18.87,18.88,34200.0,12.6619,12.6954,12.6485,12.6552,34200.0
2011-11-09 13:10:00,18.89,18.9,18.85,18.85,61000.0,12.6619,12.6686,12.6351,12.6351,61000.0
2011-11-09 13:15:00,18.85,18.88,18.76,18.79,87800.0,12.6351,12.6552,12.5748,12.5949,87800.0
2011-11-09 13:20:00,18.8,18.86,18.79,18.86,54400.0,12.6016,12.6418,12.5949,12.6418,54400.0
2011-11-09 13:25:00,18.86,18.91,18.85,18.91,38800.0,12.6418,12.6753,12.6351,12.6753,38800.0
2011-11-09 13:30:00,18.91,18.94,18.88,18.92,50800.0,12.6753,12.6954,12.6552,12.682,50800.0
2011-11-09 13:35:00,18.93,18.97,18.91,18.93,18000.0,12.6887,12.7155,12.6753,12.6887,18000.0
2011-11-09 13:40:00,18.94,18.94,18.88,18.92,24200.0,12.6954,12.6954,12.6552,12.682,24200.0
2011-11-09 13:45:00,18.92,18.94,18.89,18.89,29400.0,12.682,12.6954,12.6619,12.6619,29400.0
2011-11-09 13:50:00,18.89,18.91,18.85,18.85,31800.0,12.6619,12.6753,12.6351,12.6351,31800.0
2011-11-09 13:55:00,18.85,18.88,18.78,18.88,68800.0,12.6351,12.6552,12.5882,12.6552,68800.0
2011-11-09 14:00:00,18.87,18.87,18.75,18.76,43000.0,12.6485,12.6485,12.5681,12.5748,43000.0
2011-11-09 14:05:00,18.77,18.78,18.73,18.75,170200.0,12.5815,12.5882,12.5546,12.5681,170200.0
2011-11-09 14:10:00,18.76,18.81,18.74,18.78,115200.0,12.5748,12.6083,12.5613,12.5882,115200.0
2011-11-09 14:15:00,18.77,18.78,18.7,18.73,71000.0,12.5815,12.5882,12.5345,12.5546,71000.0
2011-11-09 14:20:00,18.73,18.76,18.71,18.73,84400.0,12.5546,12.5748,12.5412,12.5546,84400.0
2011-11-09 14:25:00,18.72,18.81,18.67,18.8,103800.0,12.5479,12.6083,12.5144,12.6016,103800.0
2011-11-09 14:30:00,18.8,18.8,18.72,18.79,79000.0,12.6016,12.6016,12.5479,12.5949,79000.0
2011-11-09 14:35:00,18.79,18.79,18.75,18.78,47600.0,12.5949,12.5949,12.5681,12.5882,47600.0
2011-11-09 14:40:00,18.77,18.78,18.7,18.75,44400.0,12.5815,12.5882,12.5345,12.5681,44400.0
2011-11-09 14:45:00,18.75,18.77,18.72,18.73,35800.0,12.5681,12.5815,12.5479,12.5546,35800.0
2011-11-09 14:50:00,18.72,18.72,18.66,18.71,223800.0,12.5479,12.5479,12.5077,12.5412,223800.0
2011-11-09 14:55:00,18.7,18.7,18.65,18.66,38000.0,12.5345,12.5345,12.501,12.5077,38000.0
2011-11-09 15:00:00,18.65,18.71,18.64,18.67,214600.0,12.501,12.5412,12.4943,12.5144,214600.0
2011-11-09 15:05:00,18.68,18.69,18.66,18.68,93800.0,12.5211,12.5278,12.5077,12.5211,93800.0
2011-11-09 15:10:00,18.69,18.71,18.66,18.71,53800.0,12.5278,12.5412,12.5077,12.5412,53800.0
2011-11-09 15:15:00,18.71,18.76,18.68,18.74,49600.0,12.5412,12.5748,12.5211,12.5613,49600.0
2011-11-09 15:20:00,18.74,18.8,18.74,18.78,87000.0,12.5613,12.6016,12.5613,12.5882,87000.0
2011-11-09 15:25:00,18.78,18.78,18.74,18.74,50200.0,12.5882,12.5882,12.5613,12.5613,50200.0
2011-11-09 15:30:00,18.74,18.75,18.66,18.66,82400.0,12.5613,12.5681,12.5077,12.5077,82400.0
2011-11-09 15:35:00,18.66,18.68,18.54,18.54,101000.0,12.5077,12.5211,12.4273,12.4273,101000.0
2011-11-09 15:40:00,18.54,18.63,18.54,18.57,113400.0,12.4273,12.4876,12.4273,12.4474,113400.0
2011-11-09 15:45:00,18.55,18.63,18.5,18.52,122200.0,12.434,12.4876,12.4005,12.4139,122200.0
2011-11-09 15:50:00,18.52,18.57,18.5,18.54,155000.0,12.4139,12.4474,12.4005,12.4273,155000.0
2011-11-09 15:55:00,18.54,18.58,18.5,18.52,367400.0,12.4273,12.4541,12.4005,12.4139,367400.0
2011-11-10 09:30:00,18.85,18.93,18.7,18.71,103000.0,12.6351,12.6887,12.5345,12.5412,103000.0
2011-11-10 09:35:00,18.71,18.81,18.68,18.81,96800.0,12.5412,12.6083,12.5211,12.6083,96800.0
2011-11-10 09:40:00,18.81,18.89,18.75,18.87,136000.0,12.6083,12.6619,12.5681,12.6485,136000.0
2011-11-10 09:45:00,18.88,18.95,18.71,18.78,139000.0,12.6552,12.7021,12.5412,12.5882,139000.0
2011-11-10 09:50:00,18.79,18.84,18.69,18.75,114200.0,12.5949,12.6284,12.5278,12.5681,114200.0
2011-11-10 09:55:00,18.76,18.79,18.71,18.78,24400.0,12.5748,12.5949,12.5412,12.5882,24400.0
2011-11-10 10:00:00,18.75,18.79,18.75,18.75,27800.0,12.5681,12.5949,12.5681,12.5681,27800.0
2011-11-10 10:05:00,18.77,18.86,18.75,18.83,35000.0,12.5815,12.6418,12.5681,12.6217,35000.0
2011-11-10 10:10:00,18.83,18.86,18.72,18.72,115200.0,12.6217,12.6418,12.5479,12.5479,115200.0
2011-11-10 10:15:00,18.72,18.72,18.58,18.63,280400.0,12.5479,12.5479,12.4541,12.4876,280400.0
2011-11-10 10:20:00,18.61,18.62,18.49,18.53,161000.0,12.4742,12.4809,12.3938,12.4206,161000.0
2011-11-10 10:25:00,18.53,18.58,18.51,18.53,154200.0,12.4206,12.4541,12.4072,12.4206,154200.0
2011-11-10 10:30:00,18.53,18.53,18.35,18.36,219400.0,12.4206,12.4206,12.2999,12.3066,219400.0
2011-11-10 10:35:00,18.34,18.39,18.3,18.34,190200.0,12.2932,12.3267,12.2664,12.2932,190200.0
2011-11-10 10:40:00,18.35,18.35,18.25,18.27,93000.0,12.2999,12.2999,12.2329,12.2463,93000.0
2011-11-10 10:45:00,18.25,18.27,18.13,18.13,123800.0,12.2329,12.2463,12.1525,12.1525,123800.0
2011-11-10 10:50:00,18.13,18.15,18.0,18.05,224200.0,12.1525,12.1659,12.0653,12.0988,224200.0
2011-11-10 10:55:00,18.04,18.14,18.01,18.11,232200.0,12.0921,12.1592,12.072,12.1391,232200.0
2011-11-10 11:00:00,18.1,18.27,18.08,18.25,279000.0,12.1324,12.2463,12.119,12.2329,279000.0
2011-11-10 11:05:00,18.25,18.4,18.25,18.35,122400.0,12.2329,12.3334,12.2329,12.2999,122400.0
2011-11-10 11:10:00,18.35,18.42,18.33,18.41,23400.0,12.2999,12.3469,12.2865,12.3402,23400.0
2011-11-10 11:15:00,18.41,18.48,18.4,18.41,39600.0,12.3402,12.3871,12.3334,12.3402,39600.0
2011-11-10 11:20:00,18.41,18.45,18.35,18.45,27200.0,12.3402,12.367,12.2999,12.367,27200.0
2011-11-10 11:25:00,18.45,18.54,18.45,18.45,44200.0,12.367,12.4273,12.367,12.367,44200.0
2011-11-10 11:30:00,18.46,18.57,18.43,18.56,34800.0,12.3737,12.4474,12.3536,12.4407,34800.0
2011-11-10 11:35:00,18.57,18.61,18.49,18.56,47000.0,12.4474,12.4742,12.3938,12.4407,47000.0
2011-11-10 11:40:00,18.56,18.65,18.55,18.65,17000.0,12.4407,12.501,12.434,12.501,17000.0
2011-11-10 11:45:00,18.66,18.7,18.59,18.67,41800.0,12.5077,12.5345,12.4608,12.5144,41800.0
2011-11-10 11:50:00,18.67,18.69,18.63,18.68,27000.0,12.5144,12.5278,12.4876,12.5211,27000.0
2011-11-10 11:55:00,18.68,18.68,18.62,18.65,61800.0,12.5211,12.5211,12.4809,12.501,61800.0
2011-11-10 12:00:00,18.63,18.65,18.56,18.6,74200.0,12.4876,12.501,12.4407,12.4675,74200.0
2011-11-10 12:05:00,18.59,18.66,18.59,18.66,86400.0,12.4608,12.5077,12.4608,12.5077,86400.0
2011-11-10 12:10:00,18.66,18.71,18.66,18.7,38000.0,12.5077,12.5412,12.5077,12.5345,38000.0
2011-11-10 12:15:00,18.7,18.74,18.69,18.71,50400.0,12.5345,12.5613,12.5278,12.5412,50400.0
2011-11-10 12:20:00,18.72,18.72,18.69,18.7,46600.0,12.5479,12.5479,12.5278,12.5345,46600.0
2011-11-10 12:25:00,18.7,18.7,18.61,18.62,25000.0,12.5345,12.5345,12.4742,12.4809,25000.0
2011-11-10 12:30:00,18.61,18.64,18.58,18.59,44400.0,12.4742,12.4943,12.4541,12.4608,44400.0
2011-11-10 12:35:00,18.57,18.59,18.54,18.56,27200.0,12.4474,12.4608,12.4273,12.4407,27200.0
2011-11-10 12:40:00,18.56,18.6,18.55,18.6,25800.0,12.4407,12.4675,12.434,12.4675,25800.0
2011-11-10 12:45:00,18.6,18.61,18.58,18.6,32400.0,12.4675,12.4742,12.4541,12.4675,32400.0
2011-11-10 12:50:00,18.6,18.64,18.6,18.63,30200.0,12.4675,12.4943,12.4675,12.4876,30200.0
2011-11-10 12:55:00,18.63,18.67,18.63,18.66,64200.0,12.4876,12.5144,12.4876,12.5077,64200.0
2011-11-10 13:00:00,18.66,18.68,18.63,18.68,32600.0,12.5077,12.5211,12.4876,12.5211,32600.0
2011-11-10 13:05:00,18.68,18.71,18.67,18.7,22000.0,12.5211,12.5412,12.5144,12.5345,22000.0
2011-11-10 13:10:00,18.7,18.82,18.7,18.82,30200.0,12.5345,12.615,12.5345,12.615,30200.0
2011-11-10 13:15:00,18.82,18.86,18.78,18.78,23400.0,12.615,12.6418,12.5882,12.5882,23400.0
2011-11-10 13:20:00,18.82,18.85,18.8,18.83,25000.0,12.615,12.6351,12.6016,12.6217,25000.0
2011-11-10 13:25:00,18.8,18.84,18.77,18.79,18800.0,12.6016,12.6284,12.5815,12.5949,18800.0
2011-11-10 13:30:00,18.8,18.84,18.79,18.8,32600.0,12.6016,12.6284,12.5949,12.6016,32600.0
2011-11-10 13:35:00,18.8,18.89,18.79,18.85,90600.0,12.6016,12.6619,12.5949,12.6351,90600.0
2011-11-10 13:40:00,18.85,18.86,18.81,18.81,47400.0,12.6351,12.6418,12.6083,12.6083,47400.0
2011-11-10 13:45:00,18.81,18.82,18.78,18.8,35800.0,12.6083,12.615,12.5882,12.6016,35800.0
2011-11-10 13:50:00,18.8,18.81,18.78,18.79,24000.0,12.6016,12.6083,12.5882,12.5949,24000.0
2011-11-10 13:55:00,18.79,18.9,18.79,18.89,17400.0,12.5949,12.6686,12.5949,12.6619,17400.0
2011-11-10 14:00:00,18.89,18.91,18.78,18.79,44400.0,12.6619,12.6753,12.5882,12.5949,44400.0
2011-11-10 14:05:00,18.78,18.8,18.75,18.77,34800.0,12.5882,12.6016,12.5681,12.5815,34800.0
2011-11-10 14:10:00,18.77,18.81,18.75,18.8,26400.0,12.5815,12.6083,12.5681,12.6016,26400.0
2011-11-10 14:15:00,18.79,18.86,18.77,18.85,31400.0,12.5949,12.6418,12.5815,12.6351,31400.0
2011-11-10 14:20:00,18.86,18.86,18.78,18.8,84600.0,12.6418,12.6418,12.5882,12.6016,84600.0
2011-11-10 14:25:00,18.8,18.8,18.73,18.74,52400.0,12.6016,12.6016,12.5546,12.5613,52400.0
2011-11-10 14:30:00,18.73,18.77,18.71,18.75,42800.0,12.5546,12.5815,12.5412,12.5681,42800.0
2011-11-10 14:35:00,18.75,18.75,18.68,18.71,65400.0,12.5681,12.5681,12.5211,12.5412,65400.0
2011-11-10 14:40:00,18.71,18.77,18.68,18.74,35000.0,12.5412,12.5815,12.5211,12.5613,35000.0
2011-11-10 14:45:00,18.75,18.77,18.7,18.71,59600.0,12.5681,12.5815,12.5345,12.5412,59600.0
2011-11-10 14:50:00,18.72,18.73,18.68,18.68,82000.0,12.5479,12.5546,12.5211,12.5211,82000.0
2011-11-10 14:55:00,18.7,18.7,18.61,18.63,77000.0,12.5345,12.5345,12.4742,12.4876,77000.0
2011-11-10 15:00:00,18.63,18.69,18.63,18.68,105200.0,12.4876,12.5278,12.4876,12.5211,105200.0
2011-11-10 15:05:00,18.68,18.71,18.65,18.65,53000.0,12.5211,12.5412,12.501,12.501,53000.0
2011-11-10 15:10:00,18.66,18.67,18.64,18.65,72000.0,12.5077,12.5144,12.4943,12.501,72000.0
2011-11-10 15:15:00,18.65,18.66,18.58,18.6,71800.0,12.501,12.5077,12.4541,12.4675,71800.0
2011-11-10 15:20:00,18.6,18.68,18.6,18.68,163800.0,12.4675,12.5211,12.4675,12.5211,163800.0
2011-11-10 15:25:00,18.68,18.81,18.68,18.8,196400.0,12.5211,12.6083,12.5211,12.6016,196400.0
2011-11-10 15:30:00,18.8,18.8,18.73,18.77,157600.0,12.6016,12.6016,12.5546,12.5815,157600.0
2011-11-10 15:35:00,18.77,18.79,18.73,18.75,121800.0,12.5815,12.5949,12.5546,12.5681,121800.0
2011-11-10 15:40:00,18.75,18.79,18.71,18.72,149000.0,12.5681,12.5949,12.5412,12.5479,149000.0
2011-11-10 15:45:00,18.72,18.8,18.71,18.78,126000.0,12.5479,12.6016,12.5412,12.5882,126000.0
2011-11-10 15:50:00,18.77,18.89,18.75,18.86,236600.0,12.5815,12.6619,12.5681,12.6418,236600.0
2011-11-10 15:55:00,18.86,18.88,18.82,18.86,387400.0,12.6418,12.6552,12.615,12.6418,387400.0
2011-11-11 09:30:00,19.14,19.45,19.11,19.44,182200.0,12.8295,13.0373,12.8094,13.0306,182200.0
2011-11-11 09:35:00,19.45,19.59,19.43,19.46,474000.0,13.0373,13.1311,13.0239,13.044,474000.0
2011-11-11 09:40:00,19.48,19.52,19.42,19.49,189800.0,13.0574,13.0842,13.0171,13.0641,189800.0
2011-11-11 09:45:00,19.48,19.52,19.31,19.34,315800.0,13.0574,13.0842,12.9434,12.9635,315800.0
2011-11-11 09:50:00,19.34,19.35,19.22,19.29,184800.0,12.9635,12.9702,12.8831,12.93,184800.0
2011-11-11 09:55:00,19.29,19.33,19.2,19.22,213800.0,12.93,12.9568,12.8697,12.8831,213800.0
2011-11-11 10:00:00,19.23,19.25,19.01,19.08,311400.0,12.8898,12.9032,12.7423,12.7892,311400.0
2011-11-11 10:05:00,19.09,19.27,19.08,19.25,241600.0,12.796,12.9166,12.7892,12.9032,241600.0
2011-11-11 10:10:00,19.25,19.3,19.23,19.23,91200.0,12.9032,12.9367,12.8898,12.8898,91200.0
2011-11-11 10:15:00,19.23,19.26,19.23,19.25,59000.0,12.8898,12.9099,12.8898,12.9032,59000.0
2011-11-11 10:20:00,19.25,19.37,19.24,19.37,60400.0,12.9032,12.9836,12.8965,12.9836,60400.0
2011-11-11 10:25:00,19.36,19.37,19.28,19.32,40000.0,12.9769,12.9836,12.9233,12.9501,40000.0
2011-11-11 10:30:00,19.33,19.42,19.33,19.42,59400.0,12.9568,13.0171,12.9568,13.0171,59400.0
2011-11-11 10:35:00,19.4,19.43,19.36,19.37,47400.0,13.0037,13.0239,12.9769,12.9836,47400.0
2011-11-11 10:40:00,19.37,19.4,19.32,19.34,63800.0,12.9836,13.0037,12.9501,12.9635,63800.0
2011-11-11 10:45:00,19.34,19.37,19.29,19.35,70800.0,12.9635,12.9836,12.93,12.9702,70800.0
2011-11-11 10:50:00,19.35,19.36,19.31,19.35,120000.0,12.9702,12.9769,12.9434,12.9702,120000.0
2011-11-11 10:55:00,19.35,19.36,19.31,19.33,181200.0,12.9702,12.9769,12.9434,12.9568,181200.0
2011-11-11 11:00:00,19.32,19.33,19.25,19.25,98800.0,12.9501,12.9568,12.9032,12.9032,98800.0
2011-11-11 11:05:00,19.26,19.28,19.18,19.22,88000.0,12.9099,12.9233,12.8563,12.8831,88000.0
2011-11-11 11:10:00,19.21,19.25,19.2,19.23,108000.0,12.8764,12.9032,12.8697,12.8898,108000.0
2011-11-11 11:15:00,19.23,19.3,19.23,19.25,42000.0,12.8898,12.9367,12.8898,12.9032,42000.0
2011-11-11 11:20:00,19.25,19.28,19.24,19.26,36200.0,12.9032,12.9233,12.8965,12.9099,36200.0
2011-11-11 11:25:00,19.25,19.3,19.25,19.28,36800.0,12.9032,12.9367,12.9032,12.9233,36800.0
2011-11-11 11:30:00,19.28,19.3,19.24,19.26,63400.0,12.9233,12.9367,12.8965,12.9099,63400.0
2011-11-11 11:35:00,19.26,19.3,19.26,19.29,22200.0,12.9099,12.9367,12.9099,12.93,22200.0
2011-11-11 11:40:00,19.29,19.3,19.27,19.3,18000.0,12.93,12.9367,12.9166,12.9367,18000.0
2011-11-11 11:45:00,19.3,19.35,19.28,19.29,57000.0,12.9367,12.9702,12.9233,12.93,57000.0
2011-11-11 11:50:00,19.29,19.3,19.25,19.25,43200.0,12.93,12.9367,12.9032,12.9032,43200.0
2011-11-11 11:55:00,19.25,19.27,19.24,19.24,45800.0,12.9032,12.9166,12.8965,12.8965,45800.0
2011-11-11 12:00:00,19.24,19.25,19.21,19.21,60400.0,12.8965,12.9032,12.8764,12.8764,60400.0
2011-11-11 12:05:00,19.21,19.23,19.16,19.18,41800.0,12.8764,12.8898,12.8429,12.8563,41800.0
2011-11-11 12:10:00,19.17,19.22,19.16,19.22,42800.0,12.8496,12.8831,12.8429,12.8831,42800.0
2011-11-11 12:15:00,19.22,19.28,19.22,19.25,65200.0,12.8831,12.9233,12.8831,12.9032,65200.0
2011-11-11 12:20:00,19.25,19.26,19.24,19.26,21400.0,12.9032,12.9099,12.8965,12.9099,21400.0
2011-11-11 12:25:00,19.26,19.27,19.22,19.27,24600.0,12.9099,12.9166,12.8831,12.9166,24600.0
2011-11-11 12:30:00,19.26,19.27,19.18,19.19,49800.0,12.9099,12.9166,12.8563,12.863,49800.0
2011-11-11 12:35:00,19.19,19.19,19.13,19.13,38200.0,12.863,12.863,12.8228,12.8228,38200.0
2011-11-11 12:40:00,19.13,19.16,19.13,19.16,26600.0,12.8228,12.8429,12.8228,12.8429,26600.0
2011-11-11 12:45:00,19.15,19.18,19.14,19.17,16800.0,12.8362,12.8563,12.8295,12.8496,16800.0
2011-11-11 12:50:00,19.16,19.18,19.14,19.14,38200.0,12.8429,12.8563,12.8295,12.8295,38200.0
2011-11-11 12:55:00,19.14,19.18,19.13,19.18,22200.0,12.8295,12.8563,12.8228,12.8563,22200.0
2011-11-11 13:00:00,19.18,19.26,19.18,19.25,45000.0,12.8563,12.9099,12.8563,12.9032,45000.0
2011-11-11 13:05:00,19.26,19.34,19.25,19.34,34000.0,12.9099,12.9635,12.9032,12.9635,34000.0
2011-11-11 13:10:00,19.33,19.35,19.27,19.31,39800.0,12.9568,12.9702,12.9166,12.9434,39800.0
2011-11-11 13:15:00,19.31,19.32,19.28,19.3,19200.0,12.9434,12.9501,12.9233,12.9367,19200.0
2011-11-11 13:20:00,19.3,19.32,19.29,19.3,17800.0,12.9367,12.9501,12.93,12.9367,17800.0
2011-11-11 13:25:00,19.29,19.29,19.27,19.28,28400.0,12.93,12.93,12.9166,12.9233,28400.0
2011-11-11 13:30:00,19.28,19.29,19.27,19.28,22000.0,12.9233,12.93,12.9166,12.9233,22000.0
2011-11-11 13:35:00,19.28,19.29,19.27,19.29,22400.0,12.9233,12.93,12.9166,12.93,22400.0
2011-11-11 13:40:00,19.29,19.32,19.29,19.3,32400.0,12.93,12.9501,12.93,12.9367,32400.0
2011-11-11 13:45:00,19.3,19.3,19.29,19.3,169800.0,12.9367,12.9367,12.93,12.9367,169800.0
2011-11-11 13:50:00,19.29,19.3,19.27,19.28,22600.0,12.93,12.9367,12.9166,12.9233,22600.0
2011-11-11 13:55:00,19.28,19.28,19.25,19.26,40000.0,12.9233,12.9233,12.9032,12.9099,40000.0
2011-11-11 14:00:00,19.26,19.27,19.25,19.25,30200.0,12.9099,12.9166,12.9032,12.9032,30200.0
2011-11-11 14:05:00,19.25,19.25,19.24,19.25,35200.0,12.9032,12.9032,12.8965,12.9032,35200.0
2011-11-11 14:10:00,19.25,19.25,19.17,19.22,291600.0,12.9032,12.9032,12.8496,12.8831,291600.0
2011-11-11 14:15:00,19.22,19.25,19.21,19.23,161600.0,12.8831,12.9032,12.8764,12.8898,161600.0
2011-11-11 14:20:00,19.22,19.23,19.15,19.15,26400.0,12.8831,12.8898,12.8362,12.8362,26400.0
2011-11-11 14:25:00,19.15,19.2,19.13,19.18,48800.0,12.8362,12.8697,12.8228,12.8563,48800.0
2011-11-11 14:30:00,19.18,19.19,19.17,19.18,25400.0,12.8563,12.863,12.8496,12.8563,25400.0
2011-11-11 14:35:00,19.17,19.17,19.09,19.1,83800.0,12.8496,12.8496,12.796,12.8027,83800.0
2011-11-11 14:40:00,19.1,19.14,19.1,19.11,32400.0,12.8027,12.8295,12.8027,12.8094,32400.0
2011-11-11 14:45:00,19.11,19.12,19.08,19.11,42800.0,12.8094,12.8161,12.7892,12.8094,42800.0
2011-11-11 14:50:00,19.11,19.11,19.07,19.09,48400.0,12.8094,12.8094,12.7825,12.796,48400.0
2011-11-11 14:55:00,19.08,19.09,19.0,19.04,94600.0,12.7892,12.796,12.7356,12.7624,94600.0
2011-11-11 15:00:00,19.04,19.07,19.01,19.05,67200.0,12.7624,12.7825,12.7423,12.7691,67200.0
2011-11-11 15:05:00,19.05,19.11,19.05,19.09,106000.0,12.7691,12.8094,12.7691,12.796,106000.0
2011-11-11 15:10:00,19.09,19.09,19.02,19.02,104600.0,12.796,12.796,12.749,12.749,104600.0
2011-11-11 15:15:00,19.03,19.03,18.95,18.98,152000.0,12.7557,12.7557,12.7021,12.7222,152000.0
2011-11-11 15:20:00,18.98,18.98,18.89,18.89,183800.0,12.7222,12.7222,12.6619,12.6619,183800.0
2011-11-11 15:25:00,18.89,18.93,18.88,18.9,112600.0,12.6619,12.6887,12.6552,12.6686,112600.0
2011-11-11 15:30:00,18.9,18.95,18.88,18.9,72400.0,12.6686,12.7021,12.6552,12.6686,72400.0
2011-11-11 15:35:00,18.9,18.93,18.86,18.88,116600.0,12.6686,12.6887,12.6418,12.6552,116600.0
2011-11-11 15:40:00,18.88,18.88,18.82,18.83,127600.0,12.6552,12.6552,12.615,12.6217,127600.0
2011-11-11 15:45:00,18.83,18.9,18.82,18.85,153200.0,12.6217,12.6686,12.615,12.6351,153200.0
2011-11-11 15:50:00,18.85,18.86,18.82,18.86,270000.0,12.6351,12.6418,12.615,12.6418,270000.0
2011-11-11 15:55:00,18.86,18.9,18.82,18.88,460400.0,12.6418,12.6686,12.615,12.6552,460400.0
2011-11-14 09:30:00,18.72,18.82,18.43,18.45,233200.0,12.6334,12.7009,12.4377,12.4512,233200.0
2011-11-14 09:35:00,18.49,18.54,18.45,18.5,211000.0,12.4782,12.5119,12.4512,12.4849,211000.0
2011-11-14 09:40:00,18.5,18.52,18.36,18.36,111400.0,12.4849,12.4984,12.3904,12.3904,111400.0
2011-11-14 09:45:00,18.38,18.4,18.25,18.38,102400.0,12.4039,12.4174,12.3162,12.4039,102400.0
2011-11-14 09:50:00,18.37,18.4,18.28,18.34,59800.0,12.3972,12.4174,12.3365,12.3769,59800.0
2011-11-14 09:55:00,18.34,18.39,18.25,18.27,233800.0,12.3769,12.4107,12.3162,12.3297,233800.0
2011-11-14 10:00:00,18.27,18.34,18.18,18.3,112400.0,12.3297,12.3769,12.269,12.35,112400.0
2011-11-14 10:05:00,18.3,18.41,18.29,18.4,52600.0,12.35,12.4242,12.3432,12.4174,52600.0
2011-11-14 10:10:00,18.4,18.43,18.35,18.35,91200.0,12.4174,12.4377,12.3837,12.3837,91200.0
2011-11-14 10:15:00,18.35,18.36,18.32,18.32,49400.0,12.3837,12.3904,12.3635,12.3635,49400.0
2011-11-14 10:20:00,18.31,18.35,18.25,18.27,53800.0,12.3567,12.3837,12.3162,12.3297,53800.0
2011-11-14 10:25:00,18.28,18.36,18.25,18.35,56200.0,12.3365,12.3904,12.3162,12.3837,56200.0
2011-11-14 10:30:00,18.35,18.35,18.15,18.2,142000.0,12.3837,12.3837,12.2487,12.2825,142000.0
2011-11-14 10:35:00,18.19,18.3,18.18,18.25,251200.0,12.2757,12.35,12.269,12.3162,251200.0
2011-11-14 10:40:00,18.26,18.26,18.16,18.18,121600.0,12.323,12.323,12.2555,12.269,121600.0
2011-11-14 10:45:00,18.19,18.2,18.15,18.18,80000.0,12.2757,12.2825,12.2487,12.269,80000.0
2011-11-14 10:50:00,18.18,18.18,18.08,18.14,116000.0,12.269,12.269,12.2015,12.242,116000.0
2011-11-14 10:55:00,18.15,18.16,18.08,18.08,43800.0,12.2487,12.2555,12.2015,12.2015,43800.0
2011-11-14 11:00:00,18.08,18.11,18.08,18.1,64800.0,12.2015,12.2217,12.2015,12.215,64800.0
2011-11-14 11:05:00,18.1,18.11,18.08,18.1,78800.0,12.215,12.2217,12.2015,12.215,78800.0
2011-11-14 11:10:00,18.1,18.11,18.01,18.01,115000.0,12.215,12.2217,12.1542,12.1542,115000.0
2011-11-14 11:15:00,18.02,18.06,18.01,18.04,74600.0,12.161,12.188,12.1542,12.1745,74600.0
2011-11-14 11:20:00,18.04,18.09,18.02,18.09,82600.0,12.1745,12.2082,12.161,12.2082,82600.0
2011-11-14 11:25:00,18.08,18.1,18.0,18.02,83800.0,12.2015,12.215,12.1475,12.161,83800.0
2011-11-14 11:30:00,18.01,18.04,18.0,18.0,80600.0,12.1542,12.1745,12.1475,12.1475,80600.0
2011-11-14 11:35:00,18.01,18.03,17.98,18.02,103800.0,12.1542,12.1677,12.134,12.161,103800.0
2011-11-14 11:40:00,18.02,18.02,17.95,17.97,73600.0,12.161,12.161,12.1138,12.1273,73600.0
2011-11-14 11:45:00,17.97,17.99,17.96,17.98,69000.0,12.1273,12.1407,12.1205,12.134,69000.0
2011-11-14 11:50:00,17.98,18.02,17.91,17.93,126400.0,12.134,12.161,12.0868,12.1003,126400.0
2011-11-14 11:55:00,17.92,17.95,17.88,17.93,71400.0,12.0935,12.1138,12.0665,12.1003,71400.0
2011-11-14 12:00:00,17.93,17.95,17.9,17.9,42600.0,12.1003,12.1138,12.08,12.08,42600.0
2011-11-14 12:05:00,17.9,17.93,17.88,17.93,49400.0,12.08,12.1003,12.0665,12.1003,49400.0
2011-11-14 12:10:00,17.93,17.93,17.86,17.89,79400.0,12.1003,12.1003,12.053,12.0733,79400.0
2011-11-14 12:15:00,17.88,17.88,17.82,17.82,85800.0,12.0665,12.0665,12.026,12.026,85800.0
2011-11-14 12:20:00,17.81,17.83,17.75,17.77,77800.0,12.0193,12.0328,11.9788,11.9923,77800.0
2011-11-14 12:25:00,17.77,17.77,17.7,17.72,202400.0,11.9923,11.9923,11.945,11.9585,202400.0
2011-11-14 12:30:00,17.72,17.73,17.68,17.7,57200.0,11.9585,11.9653,11.9315,11.945,57200.0
2011-11-14 12:35:00,17.7,17.78,17.68,17.74,65200.0,11.945,11.999,11.9315,11.972,65200.0
2011-11-14 12:40:00,17.74,17.84,17.74,17.84,95200.0,11.972,12.0395,11.972,12.0395,95200.0
2011-11-14 12:45:00,17.84,17.93,17.84,17.92,128000.0,12.0395,12.1003,12.0395,12.0935,128000.0
2011-11-14 12:50:00,17.92,18.07,17.92,18.02,205200.0,12.0935,12.1947,12.0935,12.161,205200.0
2011-11-14 12:55:00,18.01,18.04,17.93,17.93,173200.0,12.1542,12.1745,12.1003,12.1003,173200.0
2011-11-14 13:00:00,17.93,18.02,17.91,17.96,266600.0,12.1003,12.161,12.0868,12.1205,266600.0
2011-11-14 13:05:00,17.96,17.98,17.94,17.96,43600.0,12.1205,12.134,12.107,12.1205,43600.0
2011-11-14 13:10:00,17.95,18.09,17.95,18.09,67800.0,12.1138,12.2082,12.1138,12.2082,67800.0
2011-11-14 13:15:00,18.09,18.12,18.05,18.09,50400.0,12.2082,12.2285,12.1812,12.2082,50400.0
2011-11-14 13:20:00,18.09,18.11,18.06,18.08,50800.0,12.2082,12.2217,12.188,12.2015,50800.0
2011-11-14 13:25:00,18.08,18.17,18.08,18.17,50400.0,12.2015,12.2622,12.2015,12.2622,50400.0
2011-11-14 13:30:00,18.17,18.21,18.11,18.17,47000.0,12.2622,12.2892,12.2217,12.2622,47000.0
2011-11-14 13:35:00,18.16,18.23,18.16,18.21,41000.0,12.2555,12.3027,12.2555,12.2892,41000.0
2011-11-14 13:40:00,18.23,18.25,18.18,18.21,44000.0,12.3027,12.3162,12.269,12.2892,44000.0
2011-11-14 13:45:00,18.22,18.25,18.2,18.24,31200.0,12.296,12.3162,12.2825,12.3095,31200.0
2011-11-14 13:50:00,18.24,18.34,18.24,18.32,124200.0,12.3095,12.3769,12.3095,12.3635,124200.0
2011-11-14 13:55:00,18.32,18.33,18.25,18.32,89400.0,12.3635,12.3702,12.3162,12.3635,89400.0
2011-11-14 14:00:00,18.32,18.36,18.22,18.22,218800.0,12.3635,12.3904,12.296,12.296,218800.0
2011-11-14 14:05:00,18.23,18.28,18.23,18.28,84800.0,12.3027,12.3365,12.3027,12.3365,84800.0
2011-11-14 14:10:00,18.25,18.28,18.22,18.24,71800.0,12.3162,12.3365,12.296,12.3095,71800.0
2011-11-14 14:15:00,18.25,18.28,18.22,18.24,118000.0,12.3162,12.3365,12.296,12.3095,118000.0
2011-11-14 14:20:00,18.23,18.25,18.23,18.24,44000.0,12.3027,12.3162,12.3027,12.3095,44000.0
2011-11-14 14:25:00,18.25,18.25,18.13,18.13,87600.0,12.3162,12.3162,12.2352,12.2352,87600.0
2011-11-14 14:30:00,18.13,18.22,18.12,18.17,104200.0,12.2352,12.296,12.2285,12.2622,104200.0
2011-11-14 14:35:00,18.18,18.22,18.17,18.21,70400.0,12.269,12.296,12.2622,12.2892,70400.0
2011-11-14 14:40:00,18.22,18.28,18.2,18.26,64000.0,12.296,12.3365,12.2825,12.323,64000.0
2011-11-14 14:45:00,18.26,18.28,18.21,18.23,73800.0,12.323,12.3365,12.2892,12.3027,73800.0
2011-11-14 14:50:00,18.23,18.25,18.21,18.21,65200.0,12.3027,12.3162,12.2892,12.2892,65200.0
2011-11-14 14:55:00,18.22,18.22,18.14,18.18,76600.0,12.296,12.296,12.242,12.269,76600.0
2011-11-14 15:00:00,18.18,18.21,18.18,18.2,104000.0,12.269,12.2892,12.269,12.2825,104000.0
2011-11-14 15:05:00,18.2,18.21,18.16,18.17,111600.0,12.2825,12.2892,12.2555,12.2622,111600.0
2011-11-14 15:10:00,18.17,18.22,18.17,18.21,97000.0,12.2622,12.296,12.2622,12.2892,97000.0
2011-11-14 15:15:00,18.22,18.24,18.2,18.21,81200.0,12.296,12.3095,12.2825,12.2892,81200.0
2011-11-14 15:20:00,18.2,18.3,18.2,18.27,76600.0,12.2825,12.35,12.2825,12.3297,76600.0
2011-11-14 15:25:00,18.27,18.34,18.27,18.3,108800.0,12.3297,12.3769,12.3297,12.35,108800.0
2011-11-14 15:30:00,18.3,18.36,18.3,18.36,73600.0,12.35,12.3904,12.35,12.3904,73600.0
2011-11-14 15:35:00,18.36,18.39,18.33,18.35,107800.0,12.3904,12.4107,12.3702,12.3837,107800.0
2011-11-14 15:40:00,18.35,18.4,18.35,18.4,84200.0,12.3837,12.4174,12.3837,12.4174,84200.0
2011-11-14 15:45:00,18.38,18.42,18.27,18.32,179400.0,12.4039,12.4309,12.3297,12.3635,179400.0
2011-11-14 15:50:00,18.32,18.35,18.31,18.33,105400.0,12.3635,12.3837,12.3567,12.3702,105400.0
2011-11-14 15:55:00,18.33,18.37,18.3,18.35,255200.0,12.3702,12.3972,12.35,12.3837,255200.0
2011-11-15 09:30:00,18.25,18.3,18.12,18.25,133400.0,12.3162,12.35,12.2285,12.3162,133400.0
2011-11-15 09:35:00,18.28,18.3,18.15,18.3,59200.0,12.3365,12.35,12.2487,12.35,59200.0
2011-11-15 09:40:00,18.31,18.41,18.28,18.35,110400.0,12.3567,12.4242,12.3365,12.3837,110400.0
2011-11-15 09:45:00,18.35,18.38,18.22,18.22,110400.0,12.3837,12.4039,12.296,12.296,110400.0
2011-11-15 09:50:00,18.23,18.25,18.15,18.24,90600.0,12.3027,12.3162,12.2487,12.3095,90600.0
2011-11-15 09:55:00,18.25,18.32,18.14,18.25,99600.0,12.3162,12.3635,12.242,12.3162,99600.0
2011-11-15 10:00:00,18.25,18.26,18.22,18.24,28400.0,12.3162,12.323,12.296,12.3095,28400.0
2011-11-15 10:05:00,18.25,18.32,18.24,18.29,42600.0,12.3162,12.3635,12.3095,12.3432,42600.0
2011-11-15 10:10:00,18.29,18.31,18.25,18.3,42000.0,12.3432,12.3567,12.3162,12.35,42000.0
2011-11-15 10:15:00,18.29,18.33,18.24,18.25,22400.0,12.3432,12.3702,12.3095,12.3162,22400.0
2011-11-15 10:20:00,18.25,18.33,18.25,18.31,28200.0,12.3162,12.3702,12.3162,12.3567,28200.0
2011-11-15 10:25:00,18.3,18.34,18.28,18.33,42600.0,12.35,12.3769,12.3365,12.3702,42600.0
2011-11-15 10:30:00,18.34,18.39,18.29,18.36,52000.0,12.3769,12.4107,12.3432,12.3904,52000.0
2011-11-15 10:35:00,18.36,18.43,18.35,18.39,49200.0,12.3904,12.4377,12.3837,12.4107,49200.0
2011-11-15 10:40:00,18.39,18.39,18.33,18.35,50200.0,12.4107,12.4107,12.3702,12.3837,50200.0
2011-11-15 10:45:00,18.35,18.47,18.35,18.42,104200.0,12.3837,12.4647,12.3837,12.4309,104200.0
2011-11-15 10:50:00,18.43,18.5,18.42,18.47,69400.0,12.4377,12.4849,12.4309,12.4647,69400.0
2011-11-15 10:55:00,18.47,18.48,18.43,18.44,49600.0,12.4647,12.4714,12.4377,12.4444,49600.0
2011-11-15 11:00:00,18.43,18.46,18.34,18.35,103800.0,12.4377,12.4579,12.3769,12.3837,103800.0
2011-11-15 11:05:00,18.34,18.38,18.34,18.37,67200.0,12.3769,12.4039,12.3769,12.3972,67200.0
2011-11-15 11:10:00,18.36,18.47,18.36,18.47,33400.0,12.3904,12.4647,12.3904,12.4647,33400.0
2011-11-15 11:15:00,18.46,18.47,18.34,18.37,42200.0,12.4579,12.4647,12.3769,12.3972,42200.0
2011-11-15 11:20:00,18.35,18.39,18.32,18.36,70600.0,12.3837,12.4107,12.3635,12.3904,70600.0
2011-11-15 11:25:00,18.37,18.4,18.34,18.34,49600.0,12.3972,12.4174,12.3769,12.3769,49600.0
2011-11-15 11:30:00,18.34,18.35,18.28,18.28,57200.0,12.3769,12.3837,12.3365,12.3365,57200.0
2011-11-15 11:35:00,18.28,18.3,18.22,18.22,21400.0,12.3365,12.35,12.296,12.296,21400.0
2011-11-15 11:40:00,18.22,18.24,18.17,18.22,94000.0,12.296,12.3095,12.2622,12.296,94000.0
2011-11-15 11:45:00,18.23,18.24,18.21,18.22,34200.0,12.3027,12.3095,12.2892,12.296,34200.0
2011-11-15 11:50:00,18.22,18.25,18.22,18.25,20400.0,12.296,12.3162,12.296,12.3162,20400.0
2011-11-15 11:55:00,18.25,18.25,18.22,18.24,106800.0,12.3162,12.3162,12.296,12.3095,106800.0
2011-11-15 12:00:00,18.25,18.25,18.23,18.25,53200.0,12.3162,12.3162,12.3027,12.3162,53200.0
2011-11-15 12:05:00,18.25,18.25,18.2,18.23,119600.0,12.3162,12.3162,12.2825,12.3027,119600.0
2011-11-15 12:10:00,18.23,18.24,18.18,18.23,65600.0,12.3027,12.3095,12.269,12.3027,65600.0
2011-11-15 12:15:00,18.23,18.25,18.2,18.21,62200.0,12.3027,12.3162,12.2825,12.2892,62200.0
2011-11-15 12:20:00,18.22,18.24,18.21,18.23,21600.0,12.296,12.3095,12.2892,12.3027,21600.0
2011-11-15 12:25:00,18.23,18.25,18.23,18.25,72400.0,12.3027,12.3162,12.3027,12.3162,72400.0
2011-11-15 12:30:00,18.25,18.31,18.24,18.29,143800.0,12.3162,12.3567,12.3095,12.3432,143800.0
2011-11-15 12:35:00,18.3,18.37,18.3,18.36,277000.0,12.35,12.3972,12.35,12.3904,277000.0
2011-11-15 12:40:00,18.36,18.43,18.36,18.38,81600.0,12.3904,12.4377,12.3904,12.4039,81600.0
2011-11-15 12:45:00,18.39,18.39,18.33,18.35,66600.0,12.4107,12.4107,12.3702,12.3837,66600.0
2011-11-15 12:50:00,18.35,18.36,18.33,18.36,21200.0,12.3837,12.3904,12.3702,12.3904,21200.0
2011-11-15 12:55:00,18.35,18.4,18.35,18.39,27400.0,12.3837,12.4174,12.3837,12.4107,27400.0
2011-11-15 13:00:00,18.4,18.42,18.36,18.36,60800.0,12.4174,12.4309,12.3904,12.3904,60800.0
2011-11-15 13:05:00,18.36,18.38,18.33,18.38,55400.0,12.3904,12.4039,12.3702,12.4039,55400.0
2011-11-15 13:10:00,18.38,18.39,18.34,18.34,32600.0,12.4039,12.4107,12.3769,12.3769,32600.0
2011-11-15 13:15:00,18.34,18.37,18.33,18.35,27600.0,12.3769,12.3972,12.3702,12.3837,27600.0
2011-11-15 13:20:00,18.34,18.35,18.3,18.32,50200.0,12.3769,12.3837,12.35,12.3635,50200.0
2011-11-15 13:25:00,18.31,18.35,18.3,18.33,45600.0,12.3567,12.3837,12.35,12.3702,45600.0
2011-11-15 13:30:00,18.33,18.39,18.33,18.36,22400.0,12.3702,12.4107,12.3702,12.3904,22400.0
2011-11-15 13:35:00,18.36,18.43,18.36,18.42,31400.0,12.3904,12.4377,12.3904,12.4309,31400.0
2011-11-15 13:40:00,18.42,18.43,18.41,18.42,15400.0,12.4309,12.4377,12.4242,12.4309,15400.0
2011-11-15 13:45:00,18.42,18.43,18.41,18.41,18400.0,12.4309,12.4377,12.4242,12.4242,18400.0
2011-11-15 13:50:00,18.41,18.43,18.41,18.42,22000.0,12.4242,12.4377,12.4242,12.4309,22000.0
2011-11-15 13:55:00,18.43,18.45,18.41,18.43,29800.0,12.4377,12.4512,12.4242,12.4377,29800.0
2011-11-15 14:00:00,18.43,18.46,18.42,18.43,41200.0,12.4377,12.4579,12.4309,12.4377,41200.0
2011-11-15 14:05:00,18.43,18.5,18.43,18.49,34800.0,12.4377,12.4849,12.4377,12.4782,34800.0
2011-11-15 14:10:00,18.49,18.5,18.47,18.5,47800.0,12.4782,12.4849,12.4647,12.4849,47800.0
2011-11-15 14:15:00,18.5,18.5,18.47,18.48,63200.0,12.4849,12.4849,12.4647,12.4714,63200.0
2011-11-15 14:20:00,18.48,18.5,18.45,18.49,39800.0,12.4714,12.4849,12.4512,12.4782,39800.0
2011-11-15 14:25:00,18.48,18.5,18.46,18.48,36800.0,12.4714,12.4849,12.4579,12.4714,36800.0
2011-11-15 14:30:00,18.48,18.5,18.47,18.49,69400.0,12.4714,12.4849,12.4647,12.4782,69400.0
2011-11-15 14:35:00,18.49,18.5,18.49,18.5,50800.0,12.4782,12.4849,12.4782,12.4849,50800.0
2011-11-15 14:40:00,18.5,18.5,18.47,18.48,73400.0,12.4849,12.4849,12.4647,12.4714,73400.0
2011-11-15 14:45:00,18.48,18.51,18.48,18.49,106200.0,12.4714,12.4917,12.4714,12.4782,106200.0
2011-11-15 14:50:00,18.5,18.51,18.49,18.5,103800.0,12.4849,12.4917,12.4782,12.4849,103800.0
2011-11-15 14:55:00,18.5,18.5,18.49,18.5,58400.0,12.4849,12.4849,12.4782,12.4849,58400.0
2011-11-15 15:00:00,18.5,18.52,18.5,18.5,120000.0,12.4849,12.4984,12.4849,12.4849,120000.0
2011-11-15 15:05:00,18.5,18.5,18.49,18.5,69400.0,12.4849,12.4849,12.4782,12.4849,69400.0
2011-11-15 15:10:00,18.49,18.56,18.49,18.55,86800.0,12.4782,12.5254,12.4782,12.5187,86800.0
2011-11-15 15:15:00,18.56,18.59,18.55,18.55,48000.0,12.5254,12.5457,12.5187,12.5187,48000.0
2011-11-15 15:20:00,18.55,18.61,18.55,18.59,51400.0,12.5187,12.5592,12.5187,12.5457,51400.0
2011-11-15 15:25:00,18.59,18.66,18.59,18.65,40800.0,12.5457,12.5929,12.5457,12.5862,40800.0
2011-11-15 15:30:00,18.66,18.66,18.61,18.64,67600.0,12.5929,12.5929,12.5592,12.5794,67600.0
2011-11-15 15:35:00,18.65,18.65,18.61,18.63,38200.0,12.5862,12.5862,12.5592,12.5727,38200.0
2011-11-15 15:40:00,18.64,18.65,18.6,18.63,46800.0,12.5794,12.5862,12.5524,12.5727,46800.0
2011-11-15 15:45:00,18.63,18.64,18.6,18.62,40600.0,12.5727,12.5794,12.5524,12.5659,40600.0
2011-11-15 15:50:00,18.63,18.63,18.52,18.55,113400.0,12.5727,12.5727,12.4984,12.5187,113400.0
2011-11-15 15:55:00,18.55,18.55,18.45,18.48,376000.0,12.5187,12.5187,12.4512,12.4714,376000.0
2011-11-16 09:30:00,17.37,17.37,16.78,16.83,1028000.0,11.7223,11.7223,11.3242,11.3579,1028000.0
2011-11-16 09:35:00,16.8,16.93,16.68,16.83,1573200.0,11.3377,11.4254,11.2567,11.3579,1573200.0
2011-11-16 09:40:00,16.82,17.03,16.76,16.95,1314600.0,11.3512,11.4929,11.3107,11.4389,1314600.0
2011-11-16 09:45:00,16.95,17.16,16.95,17.1,957800.0,11.4389,11.5806,11.4389,11.5401,957800.0
2011-11-16 09:50:00,17.13,17.36,17.08,17.33,543600.0,11.5604,11.7156,11.5266,11.6953,543600.0
2011-11-16 09:55:00,17.34,17.53,17.34,17.36,591400.0,11.7021,11.8303,11.7021,11.7156,591400.0
2011-11-16 10:00:00,17.36,17.44,17.17,17.17,227600.0,11.7156,11.7696,11.5874,11.5874,227600.0
2011-11-16 10:05:00,17.17,17.22,17.04,17.12,257200.0,11.5874,11.6211,11.4996,11.5536,257200.0
2011-11-16 10:10:00,17.12,17.3,17.11,17.3,191400.0,11.5536,11.6751,11.5469,11.6751,191400.0
2011-11-16 10:15:00,17.3,17.36,17.24,17.36,356200.0,11.6751,11.7156,11.6346,11.7156,356200.0
2011-11-16 10:20:00,17.37,17.46,17.33,17.4,239200.0,11.7223,11.7831,11.6953,11.7426,239200.0
2011-11-16 10:25:00,17.42,17.44,17.38,17.43,384000.0,11.7561,11.7696,11.7291,11.7628,384000.0
2011-11-16 10:30:00,17.43,17.5,17.4,17.48,128000.0,11.7628,11.8101,11.7426,11.7966,128000.0
2011-11-16 10:35:00,17.48,17.49,17.43,17.45,166200.0,11.7966,11.8033,11.7628,11.7763,166200.0
2011-11-16 10:40:00,17.45,17.51,17.45,17.5,302400.0,11.7763,11.8168,11.7763,11.8101,302400.0
2011-11-16 10:45:00,17.47,17.53,17.47,17.47,204200.0,11.7898,11.8303,11.7898,11.7898,204200.0
2011-11-16 10:50:00,17.48,17.5,17.43,17.43,111800.0,11.7966,11.8101,11.7628,11.7628,111800.0
2011-11-16 10:55:00,17.43,17.46,17.36,17.38,167400.0,11.7628,11.7831,11.7156,11.7291,167400.0
2011-11-16 11:00:00,17.38,17.45,17.38,17.4,147400.0,11.7291,11.7763,11.7291,11.7426,147400.0
2011-11-16 11:05:00,17.41,17.41,17.29,17.32,354600.0,11.7493,11.7493,11.6683,11.6886,354600.0
2011-11-16 11:10:00,17.32,17.34,17.28,17.34,85800.0,11.6886,11.7021,11.6616,11.7021,85800.0
2011-11-16 11:15:00,17.34,17.35,17.24,17.25,308600.0,11.7021,11.7088,11.6346,11.6414,308600.0
2011-11-16 11:20:00,17.25,17.25,17.2,17.22,118600.0,11.6414,11.6414,11.6076,11.6211,118600.0
2011-11-16 11:25:00,17.22,17.25,17.17,17.25,209600.0,11.6211,11.6414,11.5874,11.6414,209600.0
2011-11-16 11:30:00,17.25,17.31,17.23,17.25,546600.0,11.6414,11.6818,11.6279,11.6414,546600.0
2011-11-16 11:35:00,17.25,17.35,17.25,17.3,431000.0,11.6414,11.7088,11.6414,11.6751,431000.0
2011-11-16 11:40:00,17.3,17.31,17.27,17.27,269000.0,11.6751,11.6818,11.6548,11.6548,269000.0
2011-11-16 11:45:00,17.27,17.29,17.27,17.28,184000.0,11.6548,11.6683,11.6548,11.6616,184000.0
2011-11-16 11:50:00,17.28,17.34,17.25,17.31,183600.0,11.6616,11.7021,11.6414,11.6818,183600.0
2011-11-16 11:55:00,17.32,17.32,17.25,17.26,208000.0,11.6886,11.6886,11.6414,11.6481,208000.0
2011-11-16 12:00:00,17.27,17.27,17.25,17.25,168400.0,11.6548,11.6548,11.6414,11.6414,168400.0
2011-11-16 12:05:00,17.25,17.29,17.25,17.29,112200.0,11.6414,11.6683,11.6414,11.6683,112200.0
2011-11-16 12:10:00,17.29,17.29,17.17,17.18,154200.0,11.6683,11.6683,11.5874,11.5941,154200.0
2011-11-16 12:15:00,17.18,17.21,17.17,17.2,231600.0,11.5941,11.6144,11.5874,11.6076,231600.0
2011-11-16 12:20:00,17.2,17.27,17.19,17.19,411400.0,11.6076,11.6548,11.6009,11.6009,411400.0
2011-11-16 12:25:00,17.2,17.21,17.19,17.2,80200.0,11.6076,11.6144,11.6009,11.6076,80200.0
2011-11-16 12:30:00,17.2,17.27,17.2,17.25,251000.0,11.6076,11.6548,11.6076,11.6414,251000.0
2011-11-16 12:35:00,17.25,17.35,17.25,17.33,143000.0,11.6414,11.7088,11.6414,11.6953,143000.0
2011-11-16 12:40:00,17.33,17.34,17.31,17.31,93200.0,11.6953,11.7021,11.6818,11.6818,93200.0
2011-11-16 12:45:00,17.32,17.34,17.27,17.27,66200.0,11.6886,11.7021,11.6548,11.6548,66200.0
2011-11-16 12:50:00,17.26,17.27,17.13,17.13,139000.0,11.6481,11.6548,11.5604,11.5604,139000.0
2011-11-16 12:55:00,17.13,17.13,17.02,17.02,211000.0,11.5604,11.5604,11.4861,11.4861,211000.0
2011-11-16 13:00:00,17.02,17.21,17.02,17.2,170600.0,11.4861,11.6144,11.4861,11.6076,170600.0
2011-11-16 13:05:00,17.2,17.24,17.15,17.17,139200.0,11.6076,11.6346,11.5739,11.5874,139200.0
2011-11-16 13:10:00,17.16,17.2,17.16,17.19,102600.0,11.5806,11.6076,11.5806,11.6009,102600.0
2011-11-16 13:15:00,17.2,17.2,17.18,17.2,26400.0,11.6076,11.6076,11.5941,11.6076,26400.0
2011-11-16 13:20:00,17.21,17.24,17.18,17.23,91400.0,11.6144,11.6346,11.5941,11.6279,91400.0
2011-11-16 13:25:00,17.23,17.25,17.23,17.25,92600.0,11.6279,11.6414,11.6279,11.6414,92600.0
2011-11-16 13:30:00,17.24,17.25,17.18,17.18,58800.0,11.6346,11.6414,11.5941,11.5941,58800.0
2011-11-16 13:35:00,17.18,17.36,17.17,17.3,287000.0,11.5941,11.7156,11.5874,11.6751,287000.0
2011-11-16 13:40:00,17.31,17.33,17.27,17.28,123000.0,11.6818,11.6953,11.6548,11.6616,123000.0
2011-11-16 13:45:00,17.28,17.32,17.25,17.25,131200.0,11.6616,11.6886,11.6414,11.6414,131200.0
2011-11-16 13:50:00,17.25,17.27,17.21,17.23,265800.0,11.6414,11.6548,11.6144,11.6279,265800.0
2011-11-16 13:55:00,17.23,17.25,17.22,17.25,54400.0,11.6279,11.6414,11.6211,11.6414,54400.0
2011-11-16 14:00:00,17.25,17.33,17.22,17.33,266600.0,11.6414,11.6953,11.6211,11.6953,266600.0
2011-11-16 14:05:00,17.33,17.33,17.31,17.31,48200.0,11.6953,11.6953,11.6818,11.6818,48200.0
2011-11-16 14:10:00,17.31,17.33,17.31,17.32,118400.0,11.6818,11.6953,11.6818,11.6886,118400.0
2011-11-16 14:15:00,17.31,17.33,17.31,17.31,62800.0,11.6818,11.6953,11.6818,11.6818,62800.0
2011-11-16 14:20:00,17.31,17.32,17.27,17.27,74400.0,11.6818,11.6886,11.6548,11.6548,74400.0
2011-11-16 14:25:00,17.26,17.26,17.16,17.16,121800.0,11.6481,11.6481,11.5806,11.5806,121800.0
2011-11-16 14:30:00,17.16,17.18,17.1,17.11,248400.0,11.5806,11.5941,11.5401,11.5469,248400.0
2011-11-16 14:35:00,17.11,17.18,17.07,17.17,153800.0,11.5469,11.5941,11.5199,11.5874,153800.0
2011-11-16 14:40:00,17.17,17.26,17.14,17.15,299800.0,11.5874,11.6481,11.5671,11.5739,299800.0
2011-11-16 14:45:00,17.15,17.15,17.11,17.14,71600.0,11.5739,11.5739,11.5469,11.5671,71600.0
2011-11-16 14:50:00,17.14,17.14,17.09,17.1,123800.0,11.5671,11.5671,11.5334,11.5401,123800.0
2011-11-16 14:55:00,17.1,17.18,17.0,17.04,359800.0,11.5401,11.5941,11.4726,11.4996,359800.0
2011-11-16 15:00:00,17.04,17.06,17.01,17.04,171800.0,11.4996,11.5131,11.4794,11.4996,171800.0
2011-11-16 15:05:00,17.05,17.08,16.98,16.98,301000.0,11.5064,11.5266,11.4591,11.4591,301000.0
2011-11-16 15:10:00,16.98,17.0,16.84,16.84,261600.0,11.4591,11.4726,11.3647,11.3647,261600.0
2011-11-16 15:15:00,16.85,16.86,16.79,16.85,223800.0,11.3714,11.3782,11.3309,11.3714,223800.0
2011-11-16 15:20:00,16.85,16.95,16.78,16.78,571800.0,11.3714,11.4389,11.3242,11.3242,571800.0
2011-11-16 15:25:00,16.78,16.8,16.6,16.6,484600.0,11.3242,11.3377,11.2027,11.2027,484600.0
2011-11-16 15:30:00,16.61,16.61,16.38,16.39,510600.0,11.2094,11.2094,11.0542,11.061,510600.0
2011-11-16 15:35:00,16.39,16.5,16.34,16.5,564200.0,11.061,11.1352,11.0272,11.1352,564200.0
2011-11-16 15:40:00,16.5,16.5,16.39,16.43,480800.0,11.1352,11.1352,11.061,11.088,480800.0
2011-11-16 15:45:00,16.44,16.48,16.25,16.25,804200.0,11.0947,11.1217,10.9665,10.9665,804200.0
2011-11-16 15:50:00,16.26,16.31,16.1,16.17,1054400.0,10.9732,11.007,10.8653,10.9125,1054400.0
2011-11-16 15:55:00,16.17,16.36,16.16,16.32,863000.0,10.9125,11.0407,10.9058,11.0137,863000.0
2011-11-17 09:30:00,16.36,16.4,16.14,16.21,300800.0,11.0407,11.0677,10.8923,10.9395,300800.0
2011-11-17 09:35:00,16.21,16.27,16.15,16.15,152600.0,10.9395,10.98,10.899,10.899,152600.0
2011-11-17 09:40:00,16.15,16.2,16.03,16.03,245200.0,10.899,10.9327,10.818,10.818,245200.0
2011-11-17 09:45:00,16.03,16.08,16.0,16.05,235000.0,10.818,10.8518,10.7978,10.8315,235000.0
2011-11-17 09:50:00,16.04,16.06,16.01,16.03,139000.0,10.8248,10.8383,10.8045,10.818,139000.0
2011-11-17 09:55:00,16.03,16.18,16.03,16.09,196800.0,10.818,10.9192,10.818,10.8585,196800.0
2011-11-17 10:00:00,16.09,16.18,16.05,16.13,223000.0,10.8585,10.9192,10.8315,10.8855,223000.0
2011-11-17 10:05:00,16.13,16.24,16.11,16.24,254800.0,10.8855,10.9597,10.872,10.9597,254800.0
2011-11-17 10:10:00,16.24,16.43,16.24,16.43,382800.0,10.9597,11.088,10.9597,11.088,382800.0
2011-11-17 10:15:00,16.43,16.67,16.43,16.57,581600.0,11.088,11.2499,11.088,11.1824,581600.0
2011-11-17 10:20:00,16.57,16.61,16.43,16.47,335000.0,11.1824,11.2094,11.088,11.115,335000.0
2011-11-17 10:25:00,16.47,16.56,16.43,16.5,303600.0,11.115,11.1757,11.088,11.1352,303600.0
2011-11-17 10:30:00,16.5,16.51,16.44,16.5,261200.0,11.1352,11.142,11.0947,11.1352,261200.0
2011-11-17 10:35:00,16.5,16.5,16.48,16.49,211000.0,11.1352,11.1352,11.1217,11.1285,211000.0
2011-11-17 10:40:00,16.49,16.58,16.48,16.55,195800.0,11.1285,11.1892,11.1217,11.1689,195800.0
2011-11-17 10:45:00,16.55,16.63,16.52,16.61,288000.0,11.1689,11.2229,11.1487,11.2094,288000.0
2011-11-17 10:50:00,16.61,16.63,16.57,16.63,116400.0,11.2094,11.2229,11.1824,11.2229,116400.0
2011-11-17 10:55:00,16.63,16.63,16.52,16.55,125800.0,11.2229,11.2229,11.1487,11.1689,125800.0
2011-11-17 11:00:00,16.55,16.59,16.5,16.5,188800.0,11.1689,11.1959,11.1352,11.1352,188800.0
2011-11-17 11:05:00,16.51,16.52,16.43,16.5,183600.0,11.142,11.1487,11.088,11.1352,183600.0
2011-11-17 11:10:00,16.49,16.5,16.35,16.39,129200.0,11.1285,11.1352,11.034,11.061,129200.0
2011-11-17 11:15:00,16.39,16.4,16.3,16.33,134000.0,11.061,11.0677,11.0002,11.0205,134000.0
2011-11-17 11:20:00,16.33,16.33,16.22,16.26,153600.0,11.0205,11.0205,10.9462,10.9732,153600.0
2011-11-17 11:25:00,16.26,16.29,16.16,16.16,162800.0,10.9732,10.9935,10.9058,10.9058,162800.0
2011-11-17 11:30:00,16.16,16.23,16.11,16.21,371400.0,10.9058,10.953,10.872,10.9395,371400.0
2011-11-17 11:35:00,16.22,16.22,16.07,16.09,120800.0,10.9462,10.9462,10.845,10.8585,120800.0
2011-11-17 11:40:00,16.09,16.15,16.08,16.09,150400.0,10.8585,10.899,10.8518,10.8585,150400.0
2011-11-17 11:45:00,16.09,16.12,16.05,16.09,278400.0,10.8585,10.8788,10.8315,10.8585,278400.0
2011-11-17 11:50:00,16.09,16.15,16.08,16.11,131600.0,10.8585,10.899,10.8518,10.872,131600.0
2011-11-17 11:55:00,16.11,16.13,16.02,16.03,171600.0,10.872,10.8855,10.8113,10.818,171600.0
2011-11-17 12:00:00,16.03,16.04,16.0,16.0,137400.0,10.818,10.8248,10.7978,10.7978,137400.0
2011-11-17 12:05:00,16.0,16.02,15.96,15.97,258600.0,10.7978,10.8113,10.7708,10.7775,258600.0
2011-11-17 12:10:00,15.97,16.04,15.94,15.98,230800.0,10.7775,10.8248,10.7573,10.7843,230800.0
2011-11-17 12:15:00,15.98,16.15,15.97,16.05,209600.0,10.7843,10.899,10.7775,10.8315,209600.0
2011-11-17 12:20:00,16.05,16.07,15.98,16.0,110400.0,10.8315,10.845,10.7843,10.7978,110400.0
2011-11-17 12:25:00,16.0,16.0,15.97,15.97,92800.0,10.7978,10.7978,10.7775,10.7775,92800.0
2011-11-17 12:30:00,15.97,15.97,15.88,15.89,163400.0,10.7775,10.7775,10.7168,10.7235,163400.0
2011-11-17 12:35:00,15.88,15.92,15.85,15.87,109800.0,10.7168,10.7438,10.6965,10.71,109800.0
2011-11-17 12:40:00,15.87,15.88,15.82,15.88,123200.0,10.71,10.7168,10.6763,10.7168,123200.0
2011-11-17 12:45:00,15.88,15.9,15.85,15.85,119000.0,10.7168,10.7303,10.6965,10.6965,119000.0
2011-11-17 12:50:00,15.85,15.93,15.85,15.86,86600.0,10.6965,10.7505,10.6965,10.7033,86600.0
2011-11-17 12:55:00,15.86,15.9,15.86,15.88,92400.0,10.7033,10.7303,10.7033,10.7168,92400.0
2011-11-17 13:00:00,15.88,15.88,15.77,15.8,155400.0,10.7168,10.7168,10.6426,10.6628,155400.0
2011-11-17 13:05:00,15.8,15.8,15.72,15.76,167600.0,10.6628,10.6628,10.6088,10.6358,167600.0
2011-11-17 13:10:00,15.76,15.78,15.71,15.72,155600.0,10.6358,10.6493,10.6021,10.6088,155600.0
2011-11-17 13:15:00,15.72,15.77,15.7,15.72,159600.0,10.6088,10.6426,10.5953,10.6088,159600.0
2011-11-17 13:20:00,15.72,15.74,15.69,15.7,209400.0,10.6088,10.6223,10.5886,10.5953,209400.0
2011-11-17 13:25:00,15.69,15.7,15.65,15.69,169400.0,10.5886,10.5953,10.5616,10.5886,169400.0
2011-11-17 13:30:00,15.69,15.72,15.68,15.71,134000.0,10.5886,10.6088,10.5818,10.6021,134000.0
2011-11-17 13:35:00,15.7,15.74,15.7,15.72,100600.0,10.5953,10.6223,10.5953,10.6088,100600.0
2011-11-17 13:40:00,15.72,15.74,15.68,15.71,127600.0,10.6088,10.6223,10.5818,10.6021,127600.0
2011-11-17 13:45:00,15.71,15.77,15.71,15.76,115200.0,10.6021,10.6426,10.6021,10.6358,115200.0
2011-11-17 13:50:00,15.75,15.75,15.65,15.67,103400.0,10.6291,10.6291,10.5616,10.5751,103400.0
2011-11-17 13:55:00,15.66,15.72,15.64,15.7,116000.0,10.5683,10.6088,10.5548,10.5953,116000.0
2011-11-17 14:00:00,15.7,15.71,15.62,15.66,93800.0,10.5953,10.6021,10.5413,10.5683,93800.0
2011-11-17 14:05:00,15.67,15.68,15.65,15.67,91200.0,10.5751,10.5818,10.5616,10.5751,91200.0
2011-11-17 14:10:00,15.67,15.71,15.67,15.71,126400.0,10.5751,10.6021,10.5751,10.6021,126400.0
2011-11-17 14:15:00,15.7,15.76,15.69,15.76,134400.0,10.5953,10.6358,10.5886,10.6358,134400.0
2011-11-17 14:20:00,15.77,15.81,15.74,15.75,186200.0,10.6426,10.6696,10.6223,10.6291,186200.0
2011-11-17 14:25:00,15.75,15.76,15.72,15.76,103000.0,10.6291,10.6358,10.6088,10.6358,103000.0
2011-11-17 14:30:00,15.76,15.78,15.72,15.74,99000.0,10.6358,10.6493,10.6088,10.6223,99000.0
2011-11-17 14:35:00,15.73,15.77,15.72,15.74,144800.0,10.6156,10.6426,10.6088,10.6223,144800.0
2011-11-17 14:40:00,15.74,15.79,15.74,15.78,93800.0,10.6223,10.6561,10.6223,10.6493,93800.0
2011-11-17 14:45:00,15.78,15.86,15.77,15.81,143400.0,10.6493,10.7033,10.6426,10.6696,143400.0
2011-11-17 14:50:00,15.81,15.83,15.76,15.76,97600.0,10.6696,10.683,10.6358,10.6358,97600.0
2011-11-17 14:55:00,15.76,15.83,15.76,15.83,136400.0,10.6358,10.683,10.6358,10.683,136400.0
2011-11-17 15:00:00,15.83,15.85,15.79,15.84,279200.0,10.683,10.6965,10.6561,10.6898,279200.0
2011-11-17 15:05:00,15.84,15.84,15.78,15.82,191200.0,10.6898,10.6898,10.6493,10.6763,191200.0
2011-11-17 15:10:00,15.82,15.83,15.75,15.75,204200.0,10.6763,10.683,10.6291,10.6291,204200.0
2011-11-17 15:15:00,15.76,15.78,15.74,15.74,75200.0,10.6358,10.6493,10.6223,10.6223,75200.0
2011-11-17 15:20:00,15.74,15.81,15.73,15.81,222200.0,10.6223,10.6696,10.6156,10.6696,222200.0
2011-11-17 15:25:00,15.81,15.81,15.79,15.79,146000.0,10.6696,10.6696,10.6561,10.6561,146000.0
2011-11-17 15:30:00,15.78,15.8,15.78,15.79,142400.0,10.6493,10.6628,10.6493,10.6561,142400.0
2011-11-17 15:35:00,15.79,15.79,15.75,15.76,203200.0,10.6561,10.6561,10.6291,10.6358,203200.0
2011-11-17 15:40:00,15.75,15.76,15.7,15.7,286600.0,10.6291,10.6358,10.5953,10.5953,286600.0
2011-11-17 15:45:00,15.7,15.79,15.69,15.76,312400.0,10.5953,10.6561,10.5886,10.6358,312400.0
2011-11-17 15:50:00,15.76,15.77,15.73,15.74,305800.0,10.6358,10.6426,10.6156,10.6223,305800.0
2011-11-17 15:55:00,15.74,15.81,15.74,15.81,343600.0,10.6223,10.6696,10.6223,10.6696,343600.0
2011-11-18 09:30:00,15.93,15.95,15.85,15.95,511000.0,10.7505,10.764,10.6965,10.764,511000.0
2011-11-18 09:35:00,15.93,15.99,15.88,15.97,103000.0,10.7505,10.791,10.7168,10.7775,103000.0
2011-11-18 09:40:00,15.97,16.0,15.85,15.91,66800.0,10.7775,10.7978,10.6965,10.737,66800.0
2011-11-18 09:45:00,15.9,15.95,15.81,15.89,93200.0,10.7303,10.764,10.6696,10.7235,93200.0
2011-11-18 09:50:00,15.9,15.99,15.88,15.92,64600.0,10.7303,10.791,10.7168,10.7438,64600.0
2011-11-18 09:55:00,15.91,15.93,15.9,15.93,103200.0,10.737,10.7505,10.7303,10.7505,103200.0
2011-11-18 10:00:00,15.93,15.95,15.88,15.9,129000.0,10.7505,10.764,10.7168,10.7303,129000.0
2011-11-18 10:05:00,15.9,15.93,15.86,15.88,41400.0,10.7303,10.7505,10.7033,10.7168,41400.0
2011-11-18 10:10:00,15.88,15.93,15.84,15.93,68400.0,10.7168,10.7505,10.6898,10.7505,68400.0
2011-11-18 10:15:00,15.93,15.94,15.88,15.92,55000.0,10.7505,10.7573,10.7168,10.7438,55000.0
2011-11-18 10:20:00,15.92,15.92,15.87,15.87,33200.0,10.7438,10.7438,10.71,10.71,33200.0
2011-11-18 10:25:00,15.87,15.9,15.83,15.88,45200.0,10.71,10.7303,10.683,10.7168,45200.0
2011-11-18 10:30:00,15.89,15.95,15.88,15.91,62800.0,10.7235,10.764,10.7168,10.737,62800.0
2011-11-18 10:35:00,15.92,15.93,15.88,15.92,44800.0,10.7438,10.7505,10.7168,10.7438,44800.0
2011-11-18 10:40:00,15.92,15.93,15.9,15.93,23000.0,10.7438,10.7505,10.7303,10.7505,23000.0
2011-11-18 10:45:00,15.93,15.98,15.93,15.97,87600.0,10.7505,10.7843,10.7505,10.7775,87600.0
2011-11-18 10:50:00,15.97,16.0,15.94,15.97,154600.0,10.7775,10.7978,10.7573,10.7775,154600.0
2011-11-18 10:55:00,15.97,16.05,15.96,16.0,58000.0,10.7775,10.8315,10.7708,10.7978,58000.0
2011-11-18 11:00:00,16.0,16.05,15.95,16.03,57400.0,10.7978,10.8315,10.764,10.818,57400.0
2011-11-18 11:05:00,16.04,16.09,16.01,16.05,62800.0,10.8248,10.8585,10.8045,10.8315,62800.0
2011-11-18 11:10:00,16.05,16.08,16.04,16.08,37200.0,10.8315,10.8518,10.8248,10.8518,37200.0
2011-11-18 11:15:00,16.08,16.1,16.02,16.06,31000.0,10.8518,10.8653,10.8113,10.8383,31000.0
2011-11-18 11:20:00,16.07,16.13,16.05,16.06,39400.0,10.845,10.8855,10.8315,10.8383,39400.0
2011-11-18 11:25:00,16.07,16.12,16.06,16.1,59400.0,10.845,10.8788,10.8383,10.8653,59400.0
2011-11-18 11:30:00,16.11,16.13,16.09,16.09,63800.0,10.872,10.8855,10.8585,10.8585,63800.0
2011-11-18 11:35:00,16.09,16.1,16.01,16.05,44000.0,10.8585,10.8653,10.8045,10.8315,44000.0
2011-11-18 11:40:00,16.05,16.08,16.04,16.07,37400.0,10.8315,10.8518,10.8248,10.845,37400.0
2011-11-18 11:45:00,16.07,16.07,16.01,16.02,20800.0,10.845,10.845,10.8045,10.8113,20800.0
2011-11-18 11:50:00,16.02,16.04,16.0,16.04,10800.0,10.8113,10.8248,10.7978,10.8248,10800.0
2011-11-18 11:55:00,16.04,16.07,16.02,16.04,28200.0,10.8248,10.845,10.8113,10.8248,28200.0
2011-11-18 12:00:00,16.04,16.04,15.98,16.03,52000.0,10.8248,10.8248,10.7843,10.818,52000.0
2011-11-18 12:05:00,16.02,16.06,15.95,16.04,57000.0,10.8113,10.8383,10.764,10.8248,57000.0
2011-11-18 12:10:00,16.03,16.06,16.02,16.03,25800.0,10.818,10.8383,10.8113,10.818,25800.0
2011-11-18 12:15:00,16.02,16.08,16.0,16.04,19200.0,10.8113,10.8518,10.7978,10.8248,19200.0
2011-11-18 12:20:00,16.03,16.07,16.02,16.04,47600.0,10.818,10.845,10.8113,10.8248,47600.0
2011-11-18 12:25:00,16.03,16.13,16.03,16.11,52800.0,10.818,10.8855,10.818,10.872,52800.0
2011-11-18 12:30:00,16.12,16.17,16.11,16.13,42000.0,10.8788,10.9125,10.872,10.8855,42000.0
2011-11-18 12:35:00,16.13,16.17,16.13,16.15,22000.0,10.8855,10.9125,10.8855,10.899,22000.0
2011-11-18 12:40:00,16.15,16.19,16.13,16.18,30000.0,10.899,10.926,10.8855,10.9192,30000.0
2011-11-18 12:45:00,16.18,16.22,16.17,16.21,24800.0,10.9192,10.9462,10.9125,10.9395,24800.0
2011-11-18 12:50:00,16.21,16.25,16.2,16.25,25600.0,10.9395,10.9665,10.9327,10.9665,25600.0
2011-11-18 12:55:00,16.25,16.25,16.21,16.21,18000.0,10.9665,10.9665,10.9395,10.9395,18000.0
2011-11-18 13:00:00,16.21,16.25,16.2,16.25,42200.0,10.9395,10.9665,10.9327,10.9665,42200.0
2011-11-18 13:05:00,16.24,16.25,16.19,16.23,44200.0,10.9597,10.9665,10.926,10.953,44200.0
2011-11-18 13:10:00,16.23,16.26,16.21,16.25,18200.0,10.953,10.9732,10.9395,10.9665,18200.0
2011-11-18 13:15:00,16.25,16.35,16.25,16.31,38000.0,10.9665,11.034,10.9665,11.007,38000.0
2011-11-18 13:20:00,16.32,16.33,16.29,16.31,21000.0,11.0137,11.0205,10.9935,11.007,21000.0
2011-11-18 13:25:00,16.31,16.33,16.31,16.32,10200.0,11.007,11.0205,11.007,11.0137,10200.0
2011-11-18 13:30:00,16.33,16.41,16.32,16.38,23400.0,11.0205,11.0745,11.0137,11.0542,23400.0
2011-11-18 13:35:00,16.38,16.44,16.38,16.43,42200.0,11.0542,11.0947,11.0542,11.088,42200.0
2011-11-18 13:40:00,16.43,16.48,16.43,16.46,47200.0,11.088,11.1217,11.088,11.1082,47200.0
2011-11-18 13:45:00,16.45,16.46,16.34,16.36,142200.0,11.1015,11.1082,11.0272,11.0407,142200.0
2011-11-18 13:50:00,16.36,16.43,16.36,16.41,82000.0,11.0407,11.088,11.0407,11.0745,82000.0
2011-11-18 13:55:00,16.4,16.41,16.34,16.36,26000.0,11.0677,11.0745,11.0272,11.0407,26000.0
2011-11-18 14:00:00,16.37,16.37,16.31,16.33,74600.0,11.0475,11.0475,11.007,11.0205,74600.0
2011-11-18 14:05:00,16.33,16.34,16.29,16.29,73800.0,11.0205,11.0272,10.9935,10.9935,73800.0
2011-11-18 14:10:00,16.29,16.35,16.28,16.33,70800.0,10.9935,11.034,10.9867,11.0205,70800.0
2011-11-18 14:15:00,16.34,16.35,16.28,16.3,44400.0,11.0272,11.034,10.9867,11.0002,44400.0
2011-11-18 14:20:00,16.28,16.32,16.28,16.28,50400.0,10.9867,11.0137,10.9867,10.9867,50400.0
2011-11-18 14:25:00,16.28,16.3,16.27,16.28,52400.0,10.9867,11.0002,10.98,10.9867,52400.0
2011-11-18 14:30:00,16.28,16.28,16.25,16.25,59200.0,10.9867,10.9867,10.9665,10.9665,59200.0
2011-11-18 14:35:00,16.25,16.3,16.24,16.25,53000.0,10.9665,11.0002,10.9597,10.9665,53000.0
2011-11-18 14:40:00,16.26,16.28,16.24,16.28,82000.0,10.9732,10.9867,10.9597,10.9867,82000.0
2011-11-18 14:45:00,16.28,16.36,16.28,16.35,144600.0,10.9867,11.0407,10.9867,11.034,144600.0
2011-11-18 14:50:00,16.35,16.37,16.35,16.36,60600.0,11.034,11.0475,11.034,11.0407,60600.0
2011-11-18 14:55:00,16.36,16.36,16.3,16.33,45000.0,11.0407,11.0407,11.0002,11.0205,45000.0
2011-11-18 15:00:00,16.33,16.35,16.28,16.28,72600.0,11.0205,11.034,10.9867,10.9867,72600.0
2011-11-18 15:05:00,16.28,16.36,16.28,16.35,139400.0,10.9867,11.0407,10.9867,11.034,139400.0
2011-11-18 15:10:00,16.35,16.43,16.34,16.4,90000.0,11.034,11.088,11.0272,11.0677,90000.0
2011-11-18 15:15:00,16.41,16.42,16.38,16.39,71600.0,11.0745,11.0812,11.0542,11.061,71600.0
2011-11-18 15:20:00,16.4,16.4,16.34,16.37,83200.0,11.0677,11.0677,11.0272,11.0475,83200.0
2011-11-18 15:25:00,16.37,16.37,16.32,16.33,141200.0,11.0475,11.0475,11.0137,11.0205,141200.0
2011-11-18 15:30:00,16.33,16.43,16.32,16.41,113400.0,11.0205,11.088,11.0137,11.0745,113400.0
2011-11-18 15:35:00,16.41,16.46,16.39,16.39,83000.0,11.0745,11.1082,11.061,11.061,83000.0
2011-11-18 15:40:00,16.39,16.4,16.33,16.34,102400.0,11.061,11.0677,11.0205,11.0272,102400.0
2011-11-18 15:45:00,16.34,16.43,16.33,16.41,233200.0,11.0272,11.088,11.0205,11.0745,233200.0
2011-11-18 15:50:00,16.41,16.43,16.38,16.43,203200.0,11.0745,11.088,11.0542,11.088,203200.0
2011-11-18 15:55:00,16.43,16.43,16.41,16.42,601200.0,11.088,11.088,11.0745,11.0812,601200.0
2011-11-21 09:30:00,16.17,16.23,16.06,16.16,126800.0,10.9125,10.953,10.8383,10.9058,126800.0
2011-11-21 09:35:00,16.16,16.16,16.0,16.01,112200.0,10.9058,10.9058,10.7978,10.8045,112200.0
2011-11-21 09:40:00,16.02,16.07,16.0,16.04,109600.0,10.8113,10.845,10.7978,10.8248,109600.0
2011-11-21 09:45:00,16.03,16.05,16.0,16.01,73000.0,10.818,10.8315,10.7978,10.8045,73000.0
2011-11-21 09:50:00,16.0,16.0,15.88,15.94,83000.0,10.7978,10.7978,10.7168,10.7573,83000.0
2011-11-21 09:55:00,15.94,16.06,15.89,15.9,90600.0,10.7573,10.8383,10.7235,10.7303,90600.0
2011-11-21 10:00:00,15.94,15.94,15.79,15.82,134800.0,10.7573,10.7573,10.6561,10.6763,134800.0
2011-11-21 10:05:00,15.82,15.82,15.68,15.69,217400.0,10.6763,10.6763,10.5818,10.5886,217400.0
2011-11-21 10:10:00,15.69,15.73,15.65,15.71,128600.0,10.5886,10.6156,10.5616,10.6021,128600.0
2011-11-21 10:15:00,15.71,15.78,15.7,15.74,112600.0,10.6021,10.6493,10.5953,10.6223,112600.0
2011-11-21 10:20:00,15.74,15.77,15.71,15.75,83600.0,10.6223,10.6426,10.6021,10.6291,83600.0
2011-11-21 10:25:00,15.74,15.8,15.74,15.77,64600.0,10.6223,10.6628,10.6223,10.6426,64600.0
2011-11-21 10:30:00,15.77,15.83,15.74,15.83,95200.0,10.6426,10.683,10.6223,10.683,95200.0
2011-11-21 10:35:00,15.83,15.84,15.74,15.78,36200.0,10.683,10.6898,10.6223,10.6493,36200.0
2011-11-21 10:40:00,15.79,15.84,15.78,15.82,47400.0,10.6561,10.6898,10.6493,10.6763,47400.0
2011-11-21 10:45:00,15.82,15.9,15.81,15.87,71200.0,10.6763,10.7303,10.6696,10.71,71200.0
2011-11-21 10:50:00,15.87,15.95,15.87,15.92,95400.0,10.71,10.764,10.71,10.7438,95400.0
2011-11-21 10:55:00,15.92,15.98,15.92,15.96,55600.0,10.7438,10.7843,10.7438,10.7708,55600.0
2011-11-21 11:00:00,15.96,15.96,15.93,15.94,48400.0,10.7708,10.7708,10.7505,10.7573,48400.0
2011-11-21 11:05:00,15.94,15.96,15.9,15.94,62200.0,10.7573,10.7708,10.7303,10.7573,62200.0
2011-11-21 11:10:00,15.94,16.01,15.94,16.01,50000.0,10.7573,10.8045,10.7573,10.8045,50000.0
2011-11-21 11:15:00,16.01,16.02,15.97,15.99,47600.0,10.8045,10.8113,10.7775,10.791,47600.0
2011-11-21 11:20:00,15.99,15.99,15.94,15.95,54800.0,10.791,10.791,10.7573,10.764,54800.0
2011-11-21 11:25:00,15.95,15.98,15.93,15.96,38200.0,10.764,10.7843,10.7505,10.7708,38200.0
2011-11-21 11:30:00,15.96,15.97,15.94,15.94,46200.0,10.7708,10.7775,10.7573,10.7573,46200.0
2011-11-21 11:35:00,15.93,15.94,15.92,15.93,43800.0,10.7505,10.7573,10.7438,10.7505,43800.0
2011-11-21 11:40:00,15.92,15.93,15.84,15.84,70600.0,10.7438,10.7505,10.6898,10.6898,70600.0
2011-11-21 11:45:00,15.83,15.86,15.82,15.85,95800.0,10.683,10.7033,10.6763,10.6965,95800.0
2011-11-21 11:50:00,15.85,15.86,15.83,15.83,156600.0,10.6965,10.7033,10.683,10.683,156600.0
2011-11-21 11:55:00,15.83,15.85,15.82,15.85,72400.0,10.683,10.6965,10.6763,10.6965,72400.0
2011-11-21 12:00:00,15.85,15.86,15.85,15.85,59600.0,10.6965,10.7033,10.6965,10.6965,59600.0
2011-11-21 12:05:00,15.85,15.85,15.84,15.85,86800.0,10.6965,10.6965,10.6898,10.6965,86800.0
2011-11-21 12:10:00,15.85,15.9,15.85,15.89,62000.0,10.6965,10.7303,10.6965,10.7235,62000.0
2011-11-21 12:15:00,15.88,15.88,15.85,15.85,132600.0,10.7168,10.7168,10.6965,10.6965,132600.0
2011-11-21 12:20:00,15.85,15.9,15.84,15.88,60600.0,10.6965,10.7303,10.6898,10.7168,60600.0
2011-11-21 12:25:00,15.88,15.88,15.85,15.86,20000.0,10.7168,10.7168,10.6965,10.7033,20000.0
2011-11-21 12:30:00,15.86,15.93,15.86,15.91,78400.0,10.7033,10.7505,10.7033,10.737,78400.0
2011-11-21 12:35:00,15.92,15.97,15.9,15.95,37800.0,10.7438,10.7775,10.7303,10.764,37800.0
2011-11-21 12:40:00,15.95,15.97,15.94,15.97,14600.0,10.764,10.7775,10.7573,10.7775,14600.0
2011-11-21 12:45:00,15.96,16.02,15.96,16.0,61400.0,10.7708,10.8113,10.7708,10.7978,61400.0
2011-11-21 12:50:00,16.02,16.02,15.99,16.0,25600.0,10.8113,10.8113,10.791,10.7978,25600.0
2011-11-21 12:55:00,16.01,16.01,15.97,15.99,51800.0,10.8045,10.8045,10.7775,10.791,51800.0
2011-11-21 13:00:00,15.99,16.02,15.99,15.99,53200.0,10.791,10.8113,10.791,10.791,53200.0
2011-11-21 13:05:00,15.99,16.03,15.99,16.03,26400.0,10.791,10.818,10.791,10.818,26400.0
2011-11-21 13:10:00,16.02,16.05,16.01,16.04,36200.0,10.8113,10.8315,10.8045,10.8248,36200.0
2011-11-21 13:15:00,16.04,16.07,16.03,16.04,32000.0,10.8248,10.845,10.818,10.8248,32000.0
2011-11-21 13:20:00,16.04,16.08,16.04,16.08,13600.0,10.8248,10.8518,10.8248,10.8518,13600.0
2011-11-21 13:25:00,16.08,16.09,16.03,16.03,19400.0,10.8518,10.8585,10.818,10.818,19400.0
2011-11-21 13:30:00,16.03,16.03,15.99,15.99,25000.0,10.818,10.818,10.791,10.791,25000.0
2011-11-21 13:35:00,15.99,15.99,15.97,15.97,17200.0,10.791,10.791,10.7775,10.7775,17200.0
2011-11-21 13:40:00,15.98,15.99,15.97,15.98,16600.0,10.7843,10.791,10.7775,10.7843,16600.0
2011-11-21 13:45:00,15.98,15.98,15.95,15.95,44200.0,10.7843,10.7843,10.764,10.764,44200.0
2011-11-21 13:50:00,15.96,15.96,15.94,15.94,27600.0,10.7708,10.7708,10.7573,10.7573,27600.0
2011-11-21 13:55:00,15.94,15.94,15.87,15.87,47400.0,10.7573,10.7573,10.71,10.71,47400.0
2011-11-21 14:00:00,15.88,15.9,15.87,15.9,27800.0,10.7168,10.7303,10.71,10.7303,27800.0
2011-11-21 14:05:00,15.9,15.93,15.89,15.93,23000.0,10.7303,10.7505,10.7235,10.7505,23000.0
2011-11-21 14:10:00,15.93,16.07,15.92,16.07,61400.0,10.7505,10.845,10.7438,10.845,61400.0
2011-11-21 14:15:00,16.07,16.11,16.04,16.1,88800.0,10.845,10.872,10.8248,10.8653,88800.0
2011-11-21 14:20:00,16.1,16.11,16.06,16.08,185000.0,10.8653,10.872,10.8383,10.8518,185000.0
2011-11-21 14:25:00,16.08,16.08,16.03,16.05,126000.0,10.8518,10.8518,10.818,10.8315,126000.0
2011-11-21 14:30:00,16.05,16.13,16.04,16.1,92600.0,10.8315,10.8855,10.8248,10.8653,92600.0
2011-11-21 14:35:00,16.1,16.15,16.1,16.15,51800.0,10.8653,10.899,10.8653,10.899,51800.0
2011-11-21 14:40:00,16.15,16.22,16.15,16.2,64400.0,10.899,10.9462,10.899,10.9327,64400.0
2011-11-21 14:45:00,16.21,16.25,16.19,16.24,142600.0,10.9395,10.9665,10.926,10.9597,142600.0
2011-11-21 14:50:00,16.25,16.26,16.23,16.24,81200.0,10.9665,10.9732,10.953,10.9597,81200.0
2011-11-21 14:55:00,16.24,16.28,16.23,16.27,51800.0,10.9597,10.9867,10.953,10.98,51800.0
2011-11-21 15:00:00,16.25,16.27,16.19,16.22,76000.0,10.9665,10.98,10.926,10.9462,76000.0
2011-11-21 15:05:00,16.21,16.27,16.21,16.25,69200.0,10.9395,10.98,10.9395,10.9665,69200.0
2011-11-21 15:10:00,16.25,16.28,16.24,16.27,66600.0,10.9665,10.9867,10.9597,10.98,66600.0
2011-11-21 15:15:00,16.27,16.32,16.25,16.32,81000.0,10.98,11.0137,10.9665,11.0137,81000.0
2011-11-21 15:20:00,16.32,16.42,16.32,16.4,142200.0,11.0137,11.0812,11.0137,11.0677,142200.0
2011-11-21 15:25:00,16.41,16.52,16.41,16.51,182600.0,11.0745,11.1487,11.0745,11.142,182600.0
2011-11-21 15:30:00,16.51,16.6,16.48,16.52,244000.0,11.142,11.2027,11.1217,11.1487,244000.0
2011-11-21 15:35:00,16.52,16.65,16.51,16.63,137600.0,11.1487,11.2364,11.142,11.2229,137600.0
2011-11-21 15:40:00,16.63,16.64,16.55,16.56,77800.0,11.2229,11.2297,11.1689,11.1757,77800.0
2011-11-21 15:45:00,16.56,16.57,16.53,16.56,87800.0,11.1757,11.1824,11.1555,11.1757,87800.0
2011-11-21 15:50:00,16.55,16.55,16.48,16.5,191200.0,11.1689,11.1689,11.1217,11.1352,191200.0
2011-11-21 15:55:00,16.5,16.5,16.42,16.43,359400.0,11.1352,11.1352,11.0812,11.088,359400.0
2011-11-22 09:30:00,16.55,16.58,16.28,16.42,115400.0,11.1689,11.1892,10.9867,11.0812,115400.0
2011-11-22 09:35:00,16.42,16.5,16.39,16.47,99600.0,11.0812,11.1352,11.061,11.115,99600.0
2011-11-22 09:40:00,16.49,16.5,16.4,16.4,29400.0,11.1285,11.1352,11.0677,11.0677,29400.0
2011-11-22 09:45:00,16.41,16.57,16.41,16.53,94000.0,11.0745,11.1824,11.0745,11.1555,94000.0
2011-11-22 09:50:00,16.55,16.57,16.41,16.43,54800.0,11.1689,11.1824,11.0745,11.088,54800.0
2011-11-22 09:55:00,16.43,16.46,16.4,16.41,96400.0,11.088,11.1082,11.0677,11.0745,96400.0
2011-11-22 10:00:00,16.41,16.43,16.28,16.28,167600.0,11.0745,11.088,10.9867,10.9867,167600.0
2011-11-22 10:05:00,16.28,16.28,16.15,16.23,87600.0,10.9867,10.9867,10.899,10.953,87600.0
2011-11-22 10:10:00,16.25,16.28,16.21,16.22,43600.0,10.9665,10.9867,10.9395,10.9462,43600.0
2011-11-22 10:15:00,16.21,16.24,16.18,16.24,40400.0,10.9395,10.9597,10.9192,10.9597,40400.0
2011-11-22 10:20:00,16.25,16.32,16.25,16.32,110400.0,10.9665,11.0137,10.9665,11.0137,110400.0
2011-11-22 10:25:00,16.31,16.38,16.3,16.34,72000.0,11.007,11.0542,11.0002,11.0272,72000.0
2011-11-22 10:30:00,16.35,16.41,16.35,16.36,66200.0,11.034,11.0745,11.034,11.0407,66200.0
2011-11-22 10:35:00,16.35,16.36,16.29,16.35,67400.0,11.034,11.0407,10.9935,11.034,67400.0
2011-11-22 10:40:00,16.35,16.36,16.32,16.34,56000.0,11.034,11.0407,11.0137,11.0272,56000.0
2011-11-22 10:45:00,16.34,16.36,16.25,16.27,41200.0,11.0272,11.0407,10.9665,10.98,41200.0
2011-11-22 10:50:00,16.27,16.3,16.2,16.25,39600.0,10.98,11.0002,10.9327,10.9665,39600.0
2011-11-22 10:55:00,16.25,16.27,16.18,16.21,38000.0,10.9665,10.98,10.9192,10.9395,38000.0
2011-11-22 11:00:00,16.21,16.23,16.16,16.16,70200.0,10.9395,10.953,10.9058,10.9058,70200.0
2011-11-22 11:05:00,16.16,16.2,16.13,16.2,58000.0,10.9058,10.9327,10.8855,10.9327,58000.0
2011-11-22 11:10:00,16.2,16.21,16.15,16.17,34000.0,10.9327,10.9395,10.899,10.9125,34000.0
2011-11-22 11:15:00,16.18,16.2,16.14,16.2,35400.0,10.9192,10.9327,10.8923,10.9327,35400.0
2011-11-22 11:20:00,16.2,16.2,16.11,16.16,24200.0,10.9327,10.9327,10.872,10.9058,24200.0
2011-11-22 11:25:00,16.17,16.23,16.15,16.2,43600.0,10.9125,10.953,10.899,10.9327,43600.0
2011-11-22 11:30:00,16.21,16.22,16.16,16.16,65600.0,10.9395,10.9462,10.9058,10.9058,65600.0
2011-11-22 11:35:00,16.17,16.19,16.15,16.16,21800.0,10.9125,10.926,10.899,10.9058,21800.0
2011-11-22 11:40:00,16.16,16.17,16.11,16.17,41400.0,10.9058,10.9125,10.872,10.9125,41400.0
2011-11-22 11:45:00,16.16,16.2,16.15,16.19,33600.0,10.9058,10.9327,10.899,10.926,33600.0
2011-11-22 11:50:00,16.18,16.25,16.18,16.25,57800.0,10.9192,10.9665,10.9192,10.9665,57800.0
2011-11-22 11:55:00,16.25,16.25,16.24,16.25,31200.0,10.9665,10.9665,10.9597,10.9665,31200.0
2011-11-22 12:00:00,16.25,16.37,16.25,16.33,85200.0,10.9665,11.0475,10.9665,11.0205,85200.0
2011-11-22 12:05:00,16.33,16.45,16.33,16.43,91200.0,11.0205,11.1015,11.0205,11.088,91200.0
2011-11-22 12:10:00,16.43,16.44,16.36,16.36,60000.0,11.088,11.0947,11.0407,11.0407,60000.0
2011-11-22 12:15:00,16.38,16.41,16.35,16.37,46800.0,11.0542,11.0745,11.034,11.0475,46800.0
2011-11-22 12:20:00,16.38,16.38,16.34,16.36,43800.0,11.0542,11.0542,11.0272,11.0407,43800.0
2011-11-22 12:25:00,16.36,16.4,16.31,16.33,93400.0,11.0407,11.0677,11.007,11.0205,93400.0
2011-11-22 12:30:00,16.33,16.38,16.3,16.38,30000.0,11.0205,11.0542,11.0002,11.0542,30000.0
2011-11-22 12:35:00,16.38,16.39,16.33,16.34,24000.0,11.0542,11.061,11.0205,11.0272,24000.0
2011-11-22 12:40:00,16.35,16.39,16.33,16.35,11600.0,11.034,11.061,11.0205,11.034,11600.0
2011-11-22 12:45:00,16.35,16.36,16.32,16.35,22400.0,11.034,11.0407,11.0137,11.034,22400.0
2011-11-22 12:50:00,16.34,16.39,16.34,16.39,24200.0,11.0272,11.061,11.0272,11.061,24200.0
2011-11-22 12:55:00,16.38,16.4,16.37,16.4,32800.0,11.0542,11.0677,11.0475,11.0677,32800.0
2011-11-22 13:00:00,16.4,16.45,16.39,16.43,34400.0,11.0677,11.1015,11.061,11.088,34400.0
2011-11-22 13:05:00,16.43,16.45,16.37,16.37,48600.0,11.088,11.1015,11.0475,11.0475,48600.0
2011-11-22 13:10:00,16.38,16.39,16.36,16.39,15000.0,11.0542,11.061,11.0407,11.061,15000.0
2011-11-22 13:15:00,16.4,16.47,16.4,16.47,17200.0,11.0677,11.115,11.0677,11.115,17200.0
2011-11-22 13:20:00,16.47,16.5,16.46,16.49,77400.0,11.115,11.1352,11.1082,11.1285,77400.0
2011-11-22 13:25:00,16.48,16.5,16.48,16.49,36000.0,11.1217,11.1352,11.1217,11.1285,36000.0
2011-11-22 13:30:00,16.49,16.53,16.49,16.53,33200.0,11.1285,11.1555,11.1285,11.1555,33200.0
2011-11-22 13:35:00,16.53,16.59,16.5,16.59,26000.0,11.1555,11.1959,11.1352,11.1959,26000.0
2011-11-22 13:40:00,16.59,16.6,16.58,16.59,33600.0,11.1959,11.2027,11.1892,11.1959,33600.0
2011-11-22 13:45:00,16.59,16.59,16.56,16.59,54000.0,11.1959,11.1959,11.1757,11.1959,54000.0
2011-11-22 13:50:00,16.58,16.61,16.57,16.57,31600.0,11.1892,11.2094,11.1824,11.1824,31600.0
2011-11-22 13:55:00,16.58,16.58,16.52,16.56,55200.0,11.1892,11.1892,11.1487,11.1757,55200.0
2011-11-22 14:00:00,16.57,16.6,16.55,16.57,54200.0,11.1824,11.2027,11.1689,11.1824,54200.0
2011-11-22 14:05:00,16.56,16.6,16.56,16.59,38400.0,11.1757,11.2027,11.1757,11.1959,38400.0
2011-11-22 14:10:00,16.59,16.61,16.57,16.58,52200.0,11.1959,11.2094,11.1824,11.1892,52200.0
2011-11-22 14:15:00,16.58,16.59,16.57,16.58,44000.0,11.1892,11.1959,11.1824,11.1892,44000.0
2011-11-22 14:20:00,16.58,16.58,16.5,16.52,27200.0,11.1892,11.1892,11.1352,11.1487,27200.0
2011-11-22 14:25:00,16.52,16.55,16.51,16.54,29600.0,11.1487,11.1689,11.142,11.1622,29600.0
2011-11-22 14:30:00,16.54,16.55,16.52,16.54,35600.0,11.1622,11.1689,11.1487,11.1622,35600.0
2011-11-22 14:35:00,16.54,16.56,16.5,16.54,46400.0,11.1622,11.1757,11.1352,11.1622,46400.0
2011-11-22 14:40:00,16.54,16.57,16.54,16.57,80800.0,11.1622,11.1824,11.1622,11.1824,80800.0
2011-11-22 14:45:00,16.57,16.62,16.57,16.6,107600.0,11.1824,11.2162,11.1824,11.2027,107600.0
2011-11-22 14:50:00,16.6,16.61,16.56,16.58,192200.0,11.2027,11.2094,11.1757,11.1892,192200.0
2011-11-22 14:55:00,16.57,16.61,16.57,16.61,159600.0,11.1824,11.2094,11.1824,11.2094,159600.0
2011-11-22 15:00:00,16.61,16.61,16.59,16.59,67400.0,11.2094,11.2094,11.1959,11.1959,67400.0
2011-11-22 15:05:00,16.59,16.64,16.58,16.64,99400.0,11.1959,11.2297,11.1892,11.2297,99400.0
2011-11-22 15:10:00,16.64,16.66,16.61,16.64,78800.0,11.2297,11.2432,11.2094,11.2297,78800.0
2011-11-22 15:15:00,16.64,16.67,16.61,16.67,54800.0,11.2297,11.2499,11.2094,11.2499,54800.0
2011-11-22 15:20:00,16.66,16.72,16.64,16.72,64800.0,11.2432,11.2837,11.2297,11.2837,64800.0
2011-11-22 15:25:00,16.72,16.75,16.68,16.68,150800.0,11.2837,11.3039,11.2567,11.2567,150800.0
2011-11-22 15:30:00,16.69,16.73,16.67,16.68,153600.0,11.2634,11.2904,11.2499,11.2567,153600.0
2011-11-22 15:35:00,16.68,16.71,16.68,16.68,211200.0,11.2567,11.2769,11.2567,11.2567,211200.0
2011-11-22 15:40:00,16.69,16.77,16.68,16.77,154200.0,11.2634,11.3174,11.2567,11.3174,154200.0
2011-11-22 15:45:00,16.77,16.78,16.71,16.76,159400.0,11.3174,11.3242,11.2769,11.3107,159400.0
2011-11-22 15:50:00,16.75,16.76,16.74,16.76,174200.0,11.3039,11.3107,11.2972,11.3107,174200.0
2011-11-22 15:55:00,16.75,16.77,16.73,16.77,702400.0,11.3039,11.3174,11.2904,11.3174,702400.0
2011-11-23 09:30:00,16.49,16.55,16.41,16.52,103200.0,11.1285,11.1689,11.0745,11.1487,103200.0
2011-11-23 09:35:00,16.53,16.65,16.51,16.65,161600.0,11.1555,11.2364,11.142,11.2364,161600.0
2011-11-23 09:40:00,16.65,16.66,16.55,16.57,207400.0,11.2364,11.2432,11.1689,11.1824,207400.0
2011-11-23 09:45:00,16.56,16.63,16.55,16.59,76200.0,11.1757,11.2229,11.1689,11.1959,76200.0
2011-11-23 09:50:00,16.59,16.67,16.57,16.65,160200.0,11.1959,11.2499,11.1824,11.2364,160200.0
2011-11-23 09:55:00,16.65,16.72,16.55,16.56,377600.0,11.2364,11.2837,11.1689,11.1757,377600.0
2011-11-23 10:00:00,16.56,16.57,16.48,16.54,315600.0,11.1757,11.1824,11.1217,11.1622,315600.0
2011-11-23 10:05:00,16.54,16.56,16.52,16.56,127000.0,11.1622,11.1757,11.1487,11.1757,127000.0
2011-11-23 10:10:00,16.56,16.57,16.45,16.45,110000.0,11.1757,11.1824,11.1015,11.1015,110000.0
2011-11-23 10:15:00,16.46,16.47,16.33,16.4,111200.0,11.1082,11.115,11.0205,11.0677,111200.0
2011-11-23 10:20:00,16.41,16.44,16.39,16.43,102400.0,11.0745,11.0947,11.061,11.088,102400.0
2011-11-23 10:25:00,16.43,16.46,16.42,16.43,128600.0,11.088,11.1082,11.0812,11.088,128600.0
2011-11-23 10:30:00,16.45,16.45,16.4,16.42,93600.0,11.1015,11.1015,11.0677,11.0812,93600.0
2011-11-23 10:35:00,16.42,16.45,16.34,16.43,108800.0,11.0812,11.1015,11.0272,11.088,108800.0
2011-11-23 10:40:00,16.44,16.48,16.42,16.45,158400.0,11.0947,11.1217,11.0812,11.1015,158400.0
2011-11-23 10:45:00,16.45,16.5,16.45,16.48,77400.0,11.1015,11.1352,11.1015,11.1217,77400.0
2011-11-23 10:50:00,16.48,16.52,16.48,16.5,63000.0,11.1217,11.1487,11.1217,11.1352,63000.0
2011-11-23 10:55:00,16.5,16.51,16.48,16.5,57600.0,11.1352,11.142,11.1217,11.1352,57600.0
2011-11-23 11:00:00,16.5,16.5,16.43,16.43,37200.0,11.1352,11.1352,11.088,11.088,37200.0
2011-11-23 11:05:00,16.43,16.43,16.36,16.41,44800.0,11.088,11.088,11.0407,11.0745,44800.0
2011-11-23 11:10:00,16.4,16.43,16.38,16.38,42200.0,11.0677,11.088,11.0542,11.0542,42200.0
2011-11-23 11:15:00,16.38,16.42,16.38,16.42,47000.0,11.0542,11.0812,11.0542,11.0812,47000.0
2011-11-23 11:20:00,16.42,16.42,16.38,16.39,37800.0,11.0812,11.0812,11.0542,11.061,37800.0
2011-11-23 11:25:00,16.39,16.41,16.38,16.4,186200.0,11.061,11.0745,11.0542,11.0677,186200.0
2011-11-23 11:30:00,16.4,16.41,16.32,16.33,100800.0,11.0677,11.0745,11.0137,11.0205,100800.0
2011-11-23 11:35:00,16.32,16.36,16.31,16.35,283000.0,11.0137,11.0407,11.007,11.034,283000.0
2011-11-23 11:40:00,16.35,16.35,16.31,16.31,114800.0,11.034,11.034,11.007,11.007,114800.0
2011-11-23 11:45:00,16.31,16.32,16.25,16.25,43400.0,11.007,11.0137,10.9665,10.9665,43400.0
2011-11-23 11:50:00,16.27,16.33,16.25,16.32,43800.0,10.98,11.0205,10.9665,11.0137,43800.0
2011-11-23 11:55:00,16.32,16.38,16.32,16.36,110800.0,11.0137,11.0542,11.0137,11.0407,110800.0
2011-11-23 12:00:00,16.36,16.4,16.36,16.39,39000.0,11.0407,11.0677,11.0407,11.061,39000.0
2011-11-23 12:05:00,16.39,16.4,16.36,16.37,25800.0,11.061,11.0677,11.0407,11.0475,25800.0
2011-11-23 12:10:00,16.37,16.39,16.36,16.38,52600.0,11.0475,11.061,11.0407,11.0542,52600.0
2011-11-23 12:15:00,16.38,16.39,16.32,16.33,42800.0,11.0542,11.061,11.0137,11.0205,42800.0
2011-11-23 12:20:00,16.33,16.36,16.31,16.34,36800.0,11.0205,11.0407,11.007,11.0272,36800.0
2011-11-23 12:25:00,16.34,16.41,16.34,16.39,83600.0,11.0272,11.0745,11.0272,11.061,83600.0
2011-11-23 12:30:00,16.39,16.41,16.36,16.37,57800.0,11.061,11.0745,11.0407,11.0475,57800.0
2011-11-23 12:35:00,16.38,16.43,16.37,16.43,39800.0,11.0542,11.088,11.0475,11.088,39800.0
2011-11-23 12:40:00,16.43,16.49,16.43,16.49,102800.0,11.088,11.1285,11.088,11.1285,102800.0
2011-11-23 12:45:00,16.49,16.5,16.45,16.46,57000.0,11.1285,11.1352,11.1015,11.1082,57000.0
2011-11-23 12:50:00,16.46,16.52,16.46,16.5,58200.0,11.1082,11.1487,11.1082,11.1352,58200.0
2011-11-23 12:55:00,16.5,16.52,16.49,16.5,48400.0,11.1352,11.1487,11.1285,11.1352,48400.0
2011-11-23 13:00:00,16.5,16.51,16.49,16.5,48600.0,11.1352,11.142,11.1285,11.1352,48600.0
2011-11-23 13:05:00,16.5,16.5,16.48,16.48,81400.0,11.1352,11.1352,11.1217,11.1217,81400.0
2011-11-23 13:10:00,16.48,16.49,16.45,16.45,75400.0,11.1217,11.1285,11.1015,11.1015,75400.0
2011-11-23 13:15:00,16.45,16.46,16.43,16.43,25400.0,11.1015,11.1082,11.088,11.088,25400.0
2011-11-23 13:20:00,16.44,16.46,16.43,16.45,50200.0,11.0947,11.1082,11.088,11.1015,50200.0
2011-11-23 13:25:00,16.45,16.47,16.43,16.47,58600.0,11.1015,11.115,11.088,11.115,58600.0
2011-11-23 13:30:00,16.47,16.48,16.45,16.46,70800.0,11.115,11.1217,11.1015,11.1082,70800.0
2011-11-23 13:35:00,16.46,16.47,16.45,16.45,62800.0,11.1082,11.115,11.1015,11.1015,62800.0
2011-11-23 13:40:00,16.45,16.47,16.45,16.45,91200.0,11.1015,11.115,11.1015,11.1015,91200.0
2011-11-23 13:45:00,16.45,16.46,16.45,16.45,49200.0,11.1015,11.1082,11.1015,11.1015,49200.0
2011-11-23 13:50:00,16.45,16.48,16.45,16.47,60400.0,11.1015,11.1217,11.1015,11.115,60400.0
2011-11-23 13:55:00,16.46,16.48,16.4,16.41,59200.0,11.1082,11.1217,11.0677,11.0745,59200.0
2011-11-23 14:00:00,16.41,16.43,16.4,16.43,64200.0,11.0745,11.088,11.0677,11.088,64200.0
2011-11-23 14:05:00,16.43,16.45,16.42,16.43,71200.0,11.088,11.1015,11.0812,11.088,71200.0
2011-11-23 14:10:00,16.43,16.44,16.37,16.38,48600.0,11.088,11.0947,11.0475,11.0542,48600.0
2011-11-23 14:15:00,16.38,16.39,16.36,16.39,40200.0,11.0542,11.061,11.0407,11.061,40200.0
2011-11-23 14:20:00,16.38,16.39,16.34,16.36,42600.0,11.0542,11.061,11.0272,11.0407,42600.0
2011-11-23 14:25:00,16.36,16.36,16.31,16.34,165600.0,11.0407,11.0407,11.007,11.0272,165600.0
2011-11-23 14:30:00,16.34,16.37,16.34,16.37,171800.0,11.0272,11.0475,11.0272,11.0475,171800.0
2011-11-23 14:35:00,16.37,16.42,16.36,16.38,77200.0,11.0475,11.0812,11.0407,11.0542,77200.0
2011-11-23 14:40:00,16.38,16.4,16.37,16.38,62000.0,11.0542,11.0677,11.0475,11.0542,62000.0
2011-11-23 14:45:00,16.39,16.41,16.38,16.4,32400.0,11.061,11.0745,11.0542,11.0677,32400.0
2011-11-23 14:50:00,16.4,16.43,16.39,16.41,35400.0,11.0677,11.088,11.061,11.0745,35400.0
2011-11-23 14:55:00,16.42,16.43,16.4,16.42,61600.0,11.0812,11.088,11.0677,11.0812,61600.0
2011-11-23 15:00:00,16.42,16.47,16.4,16.43,77400.0,11.0812,11.115,11.0677,11.088,77400.0
2011-11-23 15:05:00,16.43,16.48,16.42,16.46,70800.0,11.088,11.1217,11.0812,11.1082,70800.0
2011-11-23 15:10:00,16.47,16.5,16.45,16.49,61000.0,11.115,11.1352,11.1015,11.1285,61000.0
2011-11-23 15:15:00,16.5,16.52,16.49,16.5,97200.0,11.1352,11.1487,11.1285,11.1352,97200.0
2011-11-23 15:20:00,16.49,16.52,16.46,16.47,93200.0,11.1285,11.1487,11.1082,11.115,93200.0
2011-11-23 15:25:00,16.47,16.48,16.45,16.46,67400.0,11.115,11.1217,11.1015,11.1082,67400.0
2011-11-23 15:30:00,16.46,16.5,16.45,16.49,166800.0,11.1082,11.1352,11.1015,11.1285,166800.0
2011-11-23 15:35:00,16.49,16.52,16.48,16.48,89400.0,11.1285,11.1487,11.1217,11.1217,89400.0
2011-11-23 15:40:00,16.49,16.56,16.48,16.5,103200.0,11.1285,11.1757,11.1217,11.1352,103200.0
2011-11-23 15:45:00,16.51,16.54,16.48,16.53,285800.0,11.142,11.1622,11.1217,11.1555,285800.0
2011-11-23 15:50:00,16.53,16.55,16.5,16.53,117400.0,11.1555,11.1689,11.1352,11.1555,117400.0
2011-11-23 15:55:00,16.53,16.53,16.41,16.42,620000.0,11.1555,11.1555,11.0745,11.0812,620000.0
2011-11-25 09:30:00,16.32,16.35,16.13,16.25,263200.0,11.0137,11.034,10.8855,10.9665,263200.0
2011-11-25 09:35:00,16.25,16.29,16.23,16.25,138400.0,10.9665,10.9935,10.953,10.9665,138400.0
2011-11-25 09:40:00,16.25,16.29,16.25,16.25,113400.0,10.9665,10.9935,10.9665,10.9665,113400.0
2011-11-25 09:45:00,16.25,16.36,16.23,16.25,90000.0,10.9665,11.0407,10.953,10.9665,90000.0
2011-11-25 09:50:00,16.26,16.29,16.24,16.25,23800.0,10.9732,10.9935,10.9597,10.9665,23800.0
2011-11-25 09:55:00,16.25,16.25,16.13,16.13,25400.0,10.9665,10.9665,10.8855,10.8855,25400.0
2011-11-25 10:00:00,16.13,16.18,16.1,16.18,38400.0,10.8855,10.9192,10.8653,10.9192,38400.0
2011-11-25 10:05:00,16.18,16.24,16.17,16.21,20000.0,10.9192,10.9597,10.9125,10.9395,20000.0
2011-11-25 10:10:00,16.21,16.28,16.19,16.25,56200.0,10.9395,10.9867,10.926,10.9665,56200.0
2011-11-25 10:15:00,16.25,16.3,16.25,16.3,75800.0,10.9665,11.0002,10.9665,11.0002,75800.0
2011-11-25 10:20:00,16.26,16.28,16.25,16.25,21200.0,10.9732,10.9867,10.9665,10.9665,21200.0
2011-11-25 10:25:00,16.25,16.26,16.21,16.22,42000.0,10.9665,10.9732,10.9395,10.9462,42000.0
2011-11-25 10:30:00,16.21,16.21,16.18,16.2,26600.0,10.9395,10.9395,10.9192,10.9327,26600.0
2011-11-25 10:35:00,16.2,16.25,16.19,16.22,24600.0,10.9327,10.9665,10.926,10.9462,24600.0
2011-11-25 10:40:00,16.21,16.23,16.19,16.19,24400.0,10.9395,10.953,10.926,10.926,24400.0
2011-11-25 10:45:00,16.2,16.23,16.18,16.22,28800.0,10.9327,10.953,10.9192,10.9462,28800.0
2011-11-25 10:50:00,16.21,16.24,16.21,16.23,25600.0,10.9395,10.9597,10.9395,10.953,25600.0
2011-11-25 10:55:00,16.22,16.25,16.21,16.23,40000.0,10.9462,10.9665,10.9395,10.953,40000.0
2011-11-25 11:00:00,16.23,16.25,16.22,16.25,31200.0,10.953,10.9665,10.9462,10.9665,31200.0
2011-11-25 11:05:00,16.25,16.25,16.23,16.24,5000.0,10.9665,10.9665,10.953,10.9597,5000.0
2011-11-25 11:10:00,16.24,16.24,16.22,16.22,111800.0,10.9597,10.9597,10.9462,10.9462,111800.0
2011-11-25 11:15:00,16.22,16.24,16.22,16.23,79600.0,10.9462,10.9597,10.9462,10.953,79600.0
2011-11-25 11:20:00,16.22,16.25,16.22,16.25,64800.0,10.9462,10.9665,10.9462,10.9665,64800.0
2011-11-25 11:25:00,16.25,16.25,16.19,16.2,62400.0,10.9665,10.9665,10.926,10.9327,62400.0
2011-11-25 11:30:00,16.2,16.22,16.19,16.21,17800.0,10.9327,10.9462,10.926,10.9395,17800.0
2011-11-25 11:35:00,16.21,16.22,16.18,16.21,50400.0,10.9395,10.9462,10.9192,10.9395,50400.0
2011-11-25 11:40:00,16.2,16.22,16.19,16.2,71000.0,10.9327,10.9462,10.926,10.9327,71000.0
2011-11-25 11:45:00,16.2,16.23,16.2,16.21,41200.0,10.9327,10.953,10.9327,10.9395,41200.0
2011-11-25 11:50:00,16.21,16.24,16.19,16.2,80800.0,10.9395,10.9597,10.926,10.9327,80800.0
2011-11-25 11:55:00,16.2,16.24,16.18,16.2,63800.0,10.9327,10.9597,10.9192,10.9327,63800.0
2011-11-25 12:00:00,16.19,16.22,16.18,16.2,161200.0,10.926,10.9462,10.9192,10.9327,161200.0
2011-11-25 12:05:00,16.2,16.23,16.18,16.2,48600.0,10.9327,10.953,10.9192,10.9327,48600.0
2011-11-25 12:10:00,16.2,16.21,16.2,16.2,47200.0,10.9327,10.9395,10.9327,10.9327,47200.0
2011-11-25 12:15:00,16.2,16.22,16.18,16.2,100200.0,10.9327,10.9462,10.9192,10.9327,100200.0
2011-11-25 12:20:00,16.2,16.2,16.18,16.2,30600.0,10.9327,10.9327,10.9192,10.9327,30600.0
2011-11-25 12:25:00,16.2,16.21,16.17,16.19,20600.0,10.9327,10.9395,10.9125,10.926,20600.0
2011-11-25 12:30:00,16.2,16.2,16.18,16.2,41000.0,10.9327,10.9327,10.9192,10.9327,41000.0
2011-11-25 12:35:00,16.2,16.2,16.17,16.18,50200.0,10.9327,10.9327,10.9125,10.9192,50200.0
2011-11-25 12:40:00,16.18,16.2,16.17,16.18,54200.0,10.9192,10.9327,10.9125,10.9192,54200.0
2011-11-25 12:45:00,16.18,16.2,16.17,16.2,42000.0,10.9192,10.9327,10.9125,10.9327,42000.0
2011-11-25 12:50:00,16.19,16.21,16.17,16.18,59400.0,10.926,10.9395,10.9125,10.9192,59400.0
2011-11-25 12:55:00,16.17,16.18,16.14,16.16,151600.0,10.9125,10.9192,10.8923,10.9058,151600.0
2011-11-28 09:30:00,16.81,17.0,16.71,16.99,160200.0,11.3444,11.4726,11.2769,11.4659,160200.0
2011-11-28 09:35:00,17.1,17.1,16.81,16.98,184800.0,11.5401,11.5401,11.3444,11.4591,184800.0
2011-11-28 09:40:00,16.97,17.1,16.97,17.1,121600.0,11.4524,11.5401,11.4524,11.5401,121600.0
2011-11-28 09:45:00,17.09,17.09,16.95,16.95,160400.0,11.5334,11.5334,11.4389,11.4389,160400.0
2011-11-28 09:50:00,16.95,17.05,16.94,17.0,203000.0,11.4389,11.5064,11.4321,11.4726,203000.0
2011-11-28 09:55:00,17.0,17.05,16.98,17.02,73600.0,11.4726,11.5064,11.4591,11.4861,73600.0
2011-11-28 10:00:00,17.01,17.04,16.9,16.93,355200.0,11.4794,11.4996,11.4051,11.4254,355200.0
2011-11-28 10:05:00,16.92,16.97,16.85,16.93,110600.0,11.4186,11.4524,11.3714,11.4254,110600.0
2011-11-28 10:10:00,16.93,16.94,16.78,16.78,75400.0,11.4254,11.4321,11.3242,11.3242,75400.0
2011-11-28 10:15:00,16.78,16.89,16.78,16.88,62400.0,11.3242,11.3984,11.3242,11.3917,62400.0
2011-11-28 10:20:00,16.87,16.88,16.83,16.85,40400.0,11.3849,11.3917,11.3579,11.3714,40400.0
2011-11-28 10:25:00,16.85,16.92,16.85,16.88,60200.0,11.3714,11.4186,11.3714,11.3917,60200.0
2011-11-28 10:30:00,16.89,16.94,16.89,16.9,53800.0,11.3984,11.4321,11.3984,11.4051,53800.0
2011-11-28 10:35:00,16.9,16.92,16.88,16.9,71600.0,11.4051,11.4186,11.3917,11.4051,71600.0
2011-11-28 10:40:00,16.9,16.92,16.89,16.89,67200.0,11.4051,11.4186,11.3984,11.3984,67200.0
2011-11-28 10:45:00,16.89,16.91,16.88,16.9,188800.0,11.3984,11.4119,11.3917,11.4051,188800.0
2011-11-28 10:50:00,16.9,16.9,16.83,16.84,54600.0,11.4051,11.4051,11.3579,11.3647,54600.0
2011-11-28 10:55:00,16.85,16.85,16.77,16.8,30200.0,11.3714,11.3714,11.3174,11.3377,30200.0
2011-11-28 11:00:00,16.79,16.84,16.79,16.8,38600.0,11.3309,11.3647,11.3309,11.3377,38600.0
2011-11-28 11:05:00,16.8,16.83,16.77,16.83,55200.0,11.3377,11.3579,11.3174,11.3579,55200.0
2011-11-28 11:10:00,16.83,16.91,16.83,16.88,124000.0,11.3579,11.4119,11.3579,11.3917,124000.0
2011-11-28 11:15:00,16.89,16.92,16.88,16.92,75600.0,11.3984,11.4186,11.3917,11.4186,75600.0
2011-11-28 11:20:00,16.92,16.93,16.9,16.93,30600.0,11.4186,11.4254,11.4051,11.4254,30600.0
2011-11-28 11:25:00,16.92,16.95,16.91,16.95,243200.0,11.4186,11.4389,11.4119,11.4389,243200.0
2011-11-28 11:30:00,16.95,16.95,16.93,16.94,26600.0,11.4389,11.4389,11.4254,11.4321,26600.0
2011-11-28 11:35:00,16.94,16.94,16.9,16.9,39600.0,11.4321,11.4321,11.4051,11.4051,39600.0
2011-11-28 11:40:00,16.9,16.92,16.87,16.88,41400.0,11.4051,11.4186,11.3849,11.3917,41400.0
2011-11-28 11:45:00,16.88,16.9,16.87,16.87,28400.0,11.3917,11.4051,11.3849,11.3849,28400.0
2011-11-28 11:50:00,16.88,16.88,16.85,16.86,30200.0,11.3917,11.3917,11.3714,11.3782,30200.0
2011-11-28 11:55:00,16.87,16.88,16.87,16.88,6600.0,11.3849,11.3917,11.3849,11.3917,6600.0
2011-11-28 12:00:00,16.88,16.9,16.86,16.88,31000.0,11.3917,11.4051,11.3782,11.3917,31000.0
2011-11-28 12:05:00,16.89,16.9,16.86,16.86,15200.0,11.3984,11.4051,11.3782,11.3782,15200.0
2011-11-28 12:10:00,16.86,16.88,16.85,16.86,31000.0,11.3782,11.3917,11.3714,11.3782,31000.0
2011-11-28 12:15:00,16.86,16.86,16.84,16.85,36600.0,11.3782,11.3782,11.3647,11.3714,36600.0
2011-11-28 12:20:00,16.84,16.85,16.81,16.82,28800.0,11.3647,11.3714,11.3444,11.3512,28800.0
2011-11-28 12:25:00,16.82,16.82,16.75,16.75,61800.0,11.3512,11.3512,11.3039,11.3039,61800.0
2011-11-28 12:30:00,16.75,16.76,16.71,16.76,43800.0,11.3039,11.3107,11.2769,11.3107,43800.0
2011-11-28 12:35:00,16.75,16.75,16.72,16.75,39200.0,11.3039,11.3039,11.2837,11.3039,39200.0
2011-11-28 12:40:00,16.75,16.75,16.73,16.74,27600.0,11.3039,11.3039,11.2904,11.2972,27600.0
2011-11-28 12:45:00,16.74,16.74,16.74,16.74,15800.0,11.2972,11.2972,11.2972,11.2972,15800.0
2011-11-28 12:50:00,16.74,16.74,16.71,16.71,55400.0,11.2972,11.2972,11.2769,11.2769,55400.0
2011-11-28 12:55:00,16.71,16.73,16.7,16.72,34400.0,11.2769,11.2904,11.2702,11.2837,34400.0
2011-11-28 13:00:00,16.72,16.73,16.69,16.7,80400.0,11.2837,11.2904,11.2634,11.2702,80400.0
2011-11-28 13:05:00,16.7,16.7,16.56,16.63,291400.0,11.2702,11.2702,11.1757,11.2229,291400.0
2011-11-28 13:10:00,16.63,16.68,16.61,16.67,112400.0,11.2229,11.2567,11.2094,11.2499,112400.0
2011-11-28 13:15:00,16.67,16.72,16.67,16.68,68600.0,11.2499,11.2837,11.2499,11.2567,68600.0
2011-11-28 13:20:00,16.69,16.77,16.69,16.75,25200.0,11.2634,11.3174,11.2634,11.3039,25200.0
2011-11-28 13:25:00,16.75,16.77,16.74,16.76,24200.0,11.3039,11.3174,11.2972,11.3107,24200.0
2011-11-28 13:30:00,16.77,16.8,16.74,16.74,57400.0,11.3174,11.3377,11.2972,11.2972,57400.0
2011-11-28 13:35:00,16.74,16.78,16.74,16.75,24600.0,11.2972,11.3242,11.2972,11.3039,24600.0
2011-11-28 13:40:00,16.75,16.79,16.75,16.79,18800.0,11.3039,11.3309,11.3039,11.3309,18800.0
2011-11-28 13:45:00,16.79,16.79,16.74,16.75,24800.0,11.3309,11.3309,11.2972,11.3039,24800.0
2011-11-28 13:50:00,16.75,16.75,16.72,16.73,24000.0,11.3039,11.3039,11.2837,11.2904,24000.0
2011-11-28 13:55:00,16.73,16.73,16.66,16.68,22200.0,11.2904,11.2904,11.2432,11.2567,22200.0
2011-11-28 14:00:00,16.68,16.68,16.64,16.65,49400.0,11.2567,11.2567,11.2297,11.2364,49400.0
2011-11-28 14:05:00,16.65,16.69,16.65,16.68,82400.0,11.2364,11.2634,11.2364,11.2567,82400.0
2011-11-28 14:10:00,16.67,16.68,16.66,16.68,24200.0,11.2499,11.2567,11.2432,11.2567,24200.0
2011-11-28 14:15:00,16.68,16.68,16.65,16.65,25200.0,11.2567,11.2567,11.2364,11.2364,25200.0
2011-11-28 14:20:00,16.66,16.67,16.64,16.65,92000.0,11.2432,11.2499,11.2297,11.2364,92000.0
2011-11-28 14:25:00,16.66,16.68,16.61,16.61,71400.0,11.2432,11.2567,11.2094,11.2094,71400.0
2011-11-28 14:30:00,16.61,16.61,16.6,16.6,44000.0,11.2094,11.2094,11.2027,11.2027,44000.0
2011-11-28 14:35:00,16.6,16.61,16.58,16.6,169400.0,11.2027,11.2094,11.1892,11.2027,169400.0
2011-11-28 14:40:00,16.6,16.6,16.55,16.56,60800.0,11.2027,11.2027,11.1689,11.1757,60800.0
2011-11-28 14:45:00,16.57,16.57,16.5,16.51,69200.0,11.1824,11.1824,11.1352,11.142,69200.0
2011-11-28 14:50:00,16.5,16.52,16.46,16.5,107800.0,11.1352,11.1487,11.1082,11.1352,107800.0
2011-11-28 14:55:00,16.5,16.53,16.49,16.5,112200.0,11.1352,11.1555,11.1285,11.1352,112200.0
2011-11-28 15:00:00,16.51,16.53,16.5,16.51,281200.0,11.142,11.1555,11.1352,11.142,281200.0
2011-11-28 15:05:00,16.51,16.52,16.4,16.41,158400.0,11.142,11.1487,11.0677,11.0745,158400.0
2011-11-28 15:10:00,16.41,16.41,16.35,16.4,101000.0,11.0745,11.0745,11.034,11.0677,101000.0
2011-11-28 15:15:00,16.39,16.42,16.34,16.41,81000.0,11.061,11.0812,11.0272,11.0745,81000.0
2011-11-28 15:20:00,16.41,16.51,16.41,16.49,96200.0,11.0745,11.142,11.0745,11.1285,96200.0
2011-11-28 15:25:00,16.48,16.52,16.47,16.49,163400.0,11.1217,11.1487,11.115,11.1285,163400.0
2011-11-28 15:30:00,16.48,16.53,16.46,16.52,88600.0,11.1217,11.1555,11.1082,11.1487,88600.0
2011-11-28 15:35:00,16.52,16.56,16.51,16.54,84600.0,11.1487,11.1757,11.142,11.1622,84600.0
2011-11-28 15:40:00,16.53,16.53,16.49,16.5,112800.0,11.1555,11.1555,11.1285,11.1352,112800.0
2011-11-28 15:45:00,16.51,16.52,16.45,16.48,154400.0,11.142,11.1487,11.1015,11.1217,154400.0
2011-11-28 15:50:00,16.47,16.5,16.46,16.5,181400.0,11.115,11.1352,11.1082,11.1352,181400.0
2011-11-28 15:55:00,16.5,16.64,16.5,16.63,587200.0,11.1352,11.2297,11.1352,11.2229,587200.0
2011-11-29 09:30:00,16.75,16.81,16.57,16.63,95800.0,11.3039,11.3444,11.1824,11.2229,95800.0
2011-11-29 09:35:00,16.63,16.68,16.58,16.64,53600.0,11.2229,11.2567,11.1892,11.2297,53600.0
2011-11-29 09:40:00,16.65,16.73,16.64,16.72,35600.0,11.2364,11.2904,11.2297,11.2837,35600.0
2011-11-29 09:45:00,16.72,16.75,16.68,16.69,47800.0,11.2837,11.3039,11.2567,11.2634,47800.0
2011-11-29 09:50:00,16.68,16.75,16.68,16.71,46000.0,11.2567,11.3039,11.2567,11.2769,46000.0
2011-11-29 09:55:00,16.7,16.73,16.66,16.73,106200.0,11.2702,11.2904,11.2432,11.2904,106200.0
2011-11-29 10:00:00,16.69,16.77,16.64,16.65,90000.0,11.2634,11.3174,11.2297,11.2364,90000.0
2011-11-29 10:05:00,16.65,16.71,16.63,16.67,107600.0,11.2364,11.2769,11.2229,11.2499,107600.0
2011-11-29 10:10:00,16.67,16.72,16.49,16.5,280400.0,11.2499,11.2837,11.1285,11.1352,280400.0
2011-11-29 10:15:00,16.5,16.66,16.5,16.63,121200.0,11.1352,11.2432,11.1352,11.2229,121200.0
2011-11-29 10:20:00,16.63,16.68,16.6,16.63,135800.0,11.2229,11.2567,11.2027,11.2229,135800.0
2011-11-29 10:25:00,16.63,16.64,16.61,16.61,47800.0,11.2229,11.2297,11.2094,11.2094,47800.0
2011-11-29 10:30:00,16.61,16.65,16.61,16.65,52600.0,11.2094,11.2364,11.2094,11.2364,52600.0
2011-11-29 10:35:00,16.66,16.67,16.64,16.67,45200.0,11.2432,11.2499,11.2297,11.2499,45200.0
2011-11-29 10:40:00,16.67,16.73,16.67,16.69,122400.0,11.2499,11.2904,11.2499,11.2634,122400.0
2011-11-29 10:45:00,16.7,16.7,16.65,16.67,106600.0,11.2702,11.2702,11.2364,11.2499,106600.0
2011-11-29 10:50:00,16.66,16.69,16.66,16.67,142800.0,11.2432,11.2634,11.2432,11.2499,142800.0
2011-11-29 10:55:00,16.67,16.73,16.67,16.73,97600.0,11.2499,11.2904,11.2499,11.2904,97600.0
2011-11-29 11:00:00,16.73,16.73,16.65,16.67,130200.0,11.2904,11.2904,11.2364,11.2499,130200.0
2011-11-29 11:05:00,16.68,16.68,16.66,16.66,71200.0,11.2567,11.2567,11.2432,11.2432,71200.0
2011-11-29 11:10:00,16.66,16.68,16.64,16.65,38600.0,11.2432,11.2567,11.2297,11.2364,38600.0
2011-11-29 11:15:00,16.65,16.68,16.62,16.63,41400.0,11.2364,11.2567,11.2162,11.2229,41400.0
2011-11-29 11:20:00,16.63,16.65,16.63,16.64,52400.0,11.2229,11.2364,11.2229,11.2297,52400.0
2011-11-29 11:25:00,16.64,16.67,16.64,16.65,32600.0,11.2297,11.2499,11.2297,11.2364,32600.0
2011-11-29 11:30:00,16.65,16.7,16.65,16.7,42400.0,11.2364,11.2702,11.2364,11.2702,42400.0
2011-11-29 11:35:00,16.7,16.7,16.68,16.68,25800.0,11.2702,11.2702,11.2567,11.2567,25800.0
2011-11-29 11:40:00,16.68,16.7,16.63,16.64,32600.0,11.2567,11.2702,11.2229,11.2297,32600.0
2011-11-29 11:45:00,16.64,16.64,16.63,16.64,119600.0,11.2297,11.2297,11.2229,11.2297,119600.0
2011-11-29 11:50:00,16.63,16.66,16.63,16.64,267200.0,11.2229,11.2432,11.2229,11.2297,267200.0
2011-11-29 11:55:00,16.64,16.65,16.58,16.61,73400.0,11.2297,11.2364,11.1892,11.2094,73400.0
2011-11-29 12:00:00,16.61,16.65,16.6,16.63,65800.0,11.2094,11.2364,11.2027,11.2229,65800.0
2011-11-29 12:05:00,16.63,16.66,16.63,16.66,58600.0,11.2229,11.2432,11.2229,11.2432,58600.0
2011-11-29 12:10:00,16.66,16.68,16.65,16.65,22000.0,11.2432,11.2567,11.2364,11.2364,22000.0
2011-11-29 12:15:00,16.66,16.69,16.66,16.68,70600.0,11.2432,11.2634,11.2432,11.2567,70600.0
2011-11-29 12:20:00,16.68,16.68,16.65,16.66,20200.0,11.2567,11.2567,11.2364,11.2432,20200.0
2011-11-29 12:25:00,16.66,16.68,16.64,16.66,134200.0,11.2432,11.2567,11.2297,11.2432,134200.0
2011-11-29 12:30:00,16.66,16.68,16.65,16.67,51400.0,11.2432,11.2567,11.2364,11.2499,51400.0
2011-11-29 12:35:00,16.68,16.68,16.66,16.68,62600.0,11.2567,11.2567,11.2432,11.2567,62600.0
2011-11-29 12:40:00,16.67,16.68,16.67,16.67,52400.0,11.2499,11.2567,11.2499,11.2499,52400.0
2011-11-29 12:45:00,16.67,16.68,16.66,16.66,46600.0,11.2499,11.2567,11.2432,11.2432,46600.0
2011-11-29 12:50:00,16.66,16.67,16.62,16.62,24800.0,11.2432,11.2499,11.2162,11.2162,24800.0
2011-11-29 12:55:00,16.63,16.64,16.62,16.63,21200.0,11.2229,11.2297,11.2162,11.2229,21200.0
2011-11-29 13:00:00,16.63,16.64,16.63,16.63,58600.0,11.2229,11.2297,11.2229,11.2229,58600.0
2011-11-29 13:05:00,16.63,16.63,16.56,16.59,51800.0,11.2229,11.2229,11.1757,11.1959,51800.0
2011-11-29 13:10:00,16.59,16.61,16.59,16.61,17800.0,11.1959,11.2094,11.1959,11.2094,17800.0
2011-11-29 13:15:00,16.61,16.65,16.61,16.63,18000.0,11.2094,11.2364,11.2094,11.2229,18000.0
2011-11-29 13:20:00,16.62,16.65,16.61,16.65,26800.0,11.2162,11.2364,11.2094,11.2364,26800.0
2011-11-29 13:25:00,16.65,16.66,16.64,16.65,122800.0,11.2364,11.2432,11.2297,11.2364,122800.0
2011-11-29 13:30:00,16.65,16.65,16.61,16.61,56400.0,11.2364,11.2364,11.2094,11.2094,56400.0
2011-11-29 13:35:00,16.6,16.61,16.59,16.61,32200.0,11.2027,11.2094,11.1959,11.2094,32200.0
2011-11-29 13:40:00,16.61,16.62,16.6,16.61,108400.0,11.2094,11.2162,11.2027,11.2094,108400.0
2011-11-29 13:45:00,16.61,16.61,16.55,16.55,82600.0,11.2094,11.2094,11.1689,11.1689,82600.0
2011-11-29 13:50:00,16.54,16.56,16.53,16.56,114200.0,11.1622,11.1757,11.1555,11.1757,114200.0
2011-11-29 13:55:00,16.56,16.58,16.55,16.55,55600.0,11.1757,11.1892,11.1689,11.1689,55600.0
2011-11-29 14:00:00,16.56,16.59,16.55,16.59,31400.0,11.1757,11.1959,11.1689,11.1959,31400.0
2011-11-29 14:05:00,16.58,16.58,16.55,16.56,61400.0,11.1892,11.1892,11.1689,11.1757,61400.0
2011-11-29 14:10:00,16.55,16.56,16.51,16.51,27600.0,11.1689,11.1757,11.142,11.142,27600.0
2011-11-29 14:15:00,16.51,16.54,16.5,16.54,40000.0,11.142,11.1622,11.1352,11.1622,40000.0
2011-11-29 14:20:00,16.53,16.59,16.53,16.57,72000.0,11.1555,11.1959,11.1555,11.1824,72000.0
2011-11-29 14:25:00,16.56,16.56,16.5,16.5,34800.0,11.1757,11.1757,11.1352,11.1352,34800.0
2011-11-29 14:30:00,16.5,16.53,16.5,16.52,48800.0,11.1352,11.1555,11.1352,11.1487,48800.0
2011-11-29 14:35:00,16.51,16.52,16.48,16.48,64200.0,11.142,11.1487,11.1217,11.1217,64200.0
2011-11-29 14:40:00,16.48,16.49,16.48,16.48,33800.0,11.1217,11.1285,11.1217,11.1217,33800.0
2011-11-29 14:45:00,16.48,16.52,16.48,16.5,75600.0,11.1217,11.1487,11.1217,11.1352,75600.0
2011-11-29 14:50:00,16.5,16.51,16.49,16.5,72000.0,11.1352,11.142,11.1285,11.1352,72000.0
2011-11-29 14:55:00,16.5,16.53,16.5,16.5,64800.0,11.1352,11.1555,11.1352,11.1352,64800.0
2011-11-29 15:00:00,16.5,16.5,16.49,16.5,86800.0,11.1352,11.1352,11.1285,11.1352,86800.0
2011-11-29 15:05:00,16.5,16.5,16.41,16.41,76200.0,11.1352,11.1352,11.0745,11.0745,76200.0
2011-11-29 15:10:00,16.41,16.49,16.39,16.47,106400.0,11.0745,11.1285,11.061,11.115,106400.0
2011-11-29 15:15:00,16.47,16.5,16.44,16.46,85000.0,11.115,11.1352,11.0947,11.1082,85000.0
2011-11-29 15:20:00,16.46,16.47,16.41,16.43,74800.0,11.1082,11.115,11.0745,11.088,74800.0
2011-11-29 15:25:00,16.42,16.43,16.39,16.4,55000.0,11.0812,11.088,11.061,11.0677,55000.0
2011-11-29 15:30:00,16.4,16.51,16.39,16.51,211400.0,11.0677,11.142,11.061,11.142,211400.0
2011-11-29 15:35:00,16.52,16.54,16.51,16.53,195600.0,11.1487,11.1622,11.142,11.1555,195600.0
2011-11-29 15:40:00,16.53,16.57,16.49,16.5,331800.0,11.1555,11.1824,11.1285,11.1352,331800.0
2011-11-29 15:45:00,16.5,16.58,16.5,16.57,134800.0,11.1352,11.1892,11.1352,11.1824,134800.0
2011-11-29 15:50:00,16.57,16.58,16.52,16.58,196600.0,11.1824,11.1892,11.1487,11.1892,196600.0
2011-11-29 15:55:00,16.58,16.6,16.55,16.58,759200.0,11.1892,11.2027,11.1689,11.1892,759200.0
2011-11-30 09:30:00,17.06,17.24,16.88,17.08,290000.0,11.5131,11.6346,11.3917,11.5266,290000.0
2011-11-30 09:35:00,17.08,17.11,17.05,17.09,190200.0,11.5266,11.5469,11.5064,11.5334,190200.0
2011-11-30 09:40:00,17.08,17.15,17.08,17.11,196800.0,11.5266,11.5739,11.5266,11.5469,196800.0
2011-11-30 09:45:00,17.1,17.18,17.07,17.14,258400.0,11.5401,11.5941,11.5199,11.5671,258400.0
2011-11-30 09:50:00,17.14,17.23,17.11,17.22,86200.0,11.5671,11.6279,11.5469,11.6211,86200.0
2011-11-30 09:55:00,17.21,17.24,17.18,17.23,133200.0,11.6144,11.6346,11.5941,11.6279,133200.0
2011-11-30 10:00:00,17.23,17.24,17.05,17.06,149400.0,11.6279,11.6346,11.5064,11.5131,149400.0
2011-11-30 10:05:00,17.06,17.09,16.97,17.02,78400.0,11.5131,11.5334,11.4524,11.4861,78400.0
2011-11-30 10:10:00,17.02,17.08,17.02,17.07,51600.0,11.4861,11.5266,11.4861,11.5199,51600.0
2011-11-30 10:15:00,17.06,17.13,17.06,17.13,59200.0,11.5131,11.5604,11.5131,11.5604,59200.0
2011-11-30 10:20:00,17.13,17.17,17.11,17.17,80400.0,11.5604,11.5874,11.5469,11.5874,80400.0
2011-11-30 10:25:00,17.17,17.2,17.15,17.19,95600.0,11.5874,11.6076,11.5739,11.6009,95600.0
2011-11-30 10:30:00,17.18,17.23,17.17,17.22,88200.0,11.5941,11.6279,11.5874,11.6211,88200.0
2011-11-30 10:35:00,17.22,17.25,17.22,17.24,68000.0,11.6211,11.6414,11.6211,11.6346,68000.0
2011-11-30 10:40:00,17.24,17.27,17.23,17.25,95000.0,11.6346,11.6548,11.6279,11.6414,95000.0
2011-11-30 10:45:00,17.25,17.26,17.18,17.21,114600.0,11.6414,11.6481,11.5941,11.6144,114600.0
2011-11-30 10:50:00,17.22,17.22,17.17,17.18,58400.0,11.6211,11.6211,11.5874,11.5941,58400.0
2011-11-30 10:55:00,17.18,17.18,17.11,17.12,69800.0,11.5941,11.5941,11.5469,11.5536,69800.0
2011-11-30 11:00:00,17.13,17.13,17.0,17.0,80400.0,11.5604,11.5604,11.4726,11.4726,80400.0
2011-11-30 11:05:00,17.0,17.02,16.88,16.88,141400.0,11.4726,11.4861,11.3917,11.3917,141400.0
2011-11-30 11:10:00,16.88,16.93,16.78,16.9,283400.0,11.3917,11.4254,11.3242,11.4051,283400.0
2011-11-30 11:15:00,16.89,16.93,16.88,16.93,335000.0,11.3984,11.4254,11.3917,11.4254,335000.0
2011-11-30 11:20:00,16.93,16.97,16.92,16.93,141400.0,11.4254,11.4524,11.4186,11.4254,141400.0
2011-11-30 11:25:00,16.93,16.97,16.9,16.94,69000.0,11.4254,11.4524,11.4051,11.4321,69000.0
2011-11-30 11:30:00,16.95,16.96,16.92,16.93,65200.0,11.4389,11.4456,11.4186,11.4254,65200.0
2011-11-30 11:35:00,16.93,16.95,16.92,16.93,99400.0,11.4254,11.4389,11.4186,11.4254,99400.0
2011-11-30 11:40:00,16.94,16.94,16.92,16.92,78400.0,11.4321,11.4321,11.4186,11.4186,78400.0
2011-11-30 11:45:00,16.92,16.93,16.89,16.89,132600.0,11.4186,11.4254,11.3984,11.3984,132600.0
2011-11-30 11:50:00,16.89,16.9,16.78,16.79,87200.0,11.3984,11.4051,11.3242,11.3309,87200.0
2011-11-30 11:55:00,16.79,16.82,16.74,16.8,53600.0,11.3309,11.3512,11.2972,11.3377,53600.0
2011-11-30 12:00:00,16.79,16.8,16.73,16.74,56400.0,11.3309,11.3377,11.2904,11.2972,56400.0
2011-11-30 12:05:00,16.74,16.75,16.72,16.74,86200.0,11.2972,11.3039,11.2837,11.2972,86200.0
2011-11-30 12:10:00,16.74,16.74,16.64,16.65,106000.0,11.2972,11.2972,11.2297,11.2364,106000.0
2011-11-30 12:15:00,16.64,16.65,16.56,16.57,168200.0,11.2297,11.2364,11.1757,11.1824,168200.0
2011-11-30 12:20:00,16.56,16.56,16.46,16.47,218400.0,11.1757,11.1757,11.1082,11.115,218400.0
2011-11-30 12:25:00,16.47,16.55,16.44,16.55,243400.0,11.115,11.1689,11.0947,11.1689,243400.0
2011-11-30 12:30:00,16.55,16.64,16.55,16.57,116200.0,11.1689,11.2297,11.1689,11.1824,116200.0
2011-11-30 12:35:00,16.57,16.58,16.53,16.53,54400.0,11.1824,11.1892,11.1555,11.1555,54400.0
2011-11-30 12:40:00,16.53,16.56,16.47,16.49,62000.0,11.1555,11.1757,11.115,11.1285,62000.0
2011-11-30 12:45:00,16.48,16.5,16.46,16.49,53800.0,11.1217,11.1352,11.1082,11.1285,53800.0
2011-11-30 12:50:00,16.49,16.54,16.49,16.52,50800.0,11.1285,11.1622,11.1285,11.1487,50800.0
2011-11-30 12:55:00,16.53,16.55,16.48,16.49,80600.0,11.1555,11.1689,11.1217,11.1285,80600.0
2011-11-30 13:00:00,16.49,16.5,16.49,16.5,33400.0,11.1285,11.1352,11.1285,11.1352,33400.0
2011-11-30 13:05:00,16.5,16.51,16.41,16.42,85000.0,11.1352,11.142,11.0745,11.0812,85000.0
2011-11-30 13:10:00,16.42,16.43,16.27,16.27,229000.0,11.0812,11.088,10.98,10.98,229000.0
2011-11-30 13:15:00,16.28,16.33,16.24,16.27,191400.0,10.9867,11.0205,10.9597,10.98,191400.0
2011-11-30 13:20:00,16.27,16.31,16.23,16.25,115400.0,10.98,11.007,10.953,10.9665,115400.0
2011-11-30 13:25:00,16.25,16.29,16.25,16.27,73600.0,10.9665,10.9935,10.9665,10.98,73600.0
2011-11-30 13:30:00,16.27,16.32,16.27,16.32,120200.0,10.98,11.0137,10.98,11.0137,120200.0
2011-11-30 13:35:00,16.32,16.35,16.27,16.28,149600.0,11.0137,11.034,10.98,10.9867,149600.0
2011-11-30 13:40:00,16.27,16.34,16.25,16.32,155000.0,10.98,11.0272,10.9665,11.0137,155000.0
2011-11-30 13:45:00,16.32,16.38,16.31,16.37,103000.0,11.0137,11.0542,11.007,11.0475,103000.0
2011-11-30 13:50:00,16.36,16.39,16.27,16.32,106600.0,11.0407,11.061,10.98,11.0137,106600.0
2011-11-30 13:55:00,16.33,16.35,16.32,16.33,49400.0,11.0205,11.034,11.0137,11.0205,49400.0
2011-11-30 14:00:00,16.33,16.35,16.28,16.32,73200.0,11.0205,11.034,10.9867,11.0137,73200.0
2011-11-30 14:05:00,16.32,16.33,16.3,16.31,79000.0,11.0137,11.0205,11.0002,11.007,79000.0
2011-11-30 14:10:00,16.31,16.35,16.27,16.3,119400.0,11.007,11.034,10.98,11.0002,119400.0
2011-11-30 14:15:00,16.31,16.31,16.27,16.27,98800.0,11.007,11.007,10.98,10.98,98800.0
2011-11-30 14:20:00,16.28,16.33,16.28,16.33,55800.0,10.9867,11.0205,10.9867,11.0205,55800.0
2011-11-30 14:25:00,16.33,16.34,16.31,16.33,36000.0,11.0205,11.0272,11.007,11.0205,36000.0
2011-11-30 14:30:00,16.33,16.34,16.31,16.33,44000.0,11.0205,11.0272,11.007,11.0205,44000.0
2011-11-30 14:35:00,16.33,16.35,16.33,16.33,40800.0,11.0205,11.034,11.0205,11.0205,40800.0
2011-11-30 14:40:00,16.33,16.35,16.32,16.35,49400.0,11.0205,11.034,11.0137,11.034,49400.0
2011-11-30 14:45:00,16.35,16.36,16.25,16.25,112200.0,11.034,11.0407,10.9665,10.9665,112200.0
2011-11-30 14:50:00,16.25,16.27,16.25,16.27,141800.0,10.9665,10.98,10.9665,10.98,141800.0
2011-11-30 14:55:00,16.27,16.29,16.27,16.27,124400.0,10.98,10.9935,10.98,10.98,124400.0
2011-11-30 15:00:00,16.27,16.31,16.23,16.28,388800.0,10.98,11.007,10.953,10.9867,388800.0
2011-11-30 15:05:00,16.28,16.3,16.25,16.3,196800.0,10.9867,11.0002,10.9665,11.0002,196800.0
2011-11-30 15:10:00,16.3,16.35,16.29,16.34,198600.0,11.0002,11.034,10.9935,11.0272,198600.0
2011-11-30 15:15:00,16.35,16.42,16.35,16.42,273000.0,11.034,11.0812,11.034,11.0812,273000.0
2011-11-30 15:20:00,16.42,16.47,16.38,16.38,233200.0,11.0812,11.115,11.0542,11.0542,233200.0
2011-11-30 15:25:00,16.38,16.46,16.38,16.45,201200.0,11.0542,11.1082,11.0542,11.1015,201200.0
2011-11-30 15:30:00,16.45,16.59,16.45,16.59,247600.0,11.1015,11.1959,11.1015,11.1959,247600.0
2011-11-30 15:35:00,16.59,16.64,16.57,16.64,149200.0,11.1959,11.2297,11.1824,11.2297,149200.0
2011-11-30 15:40:00,16.63,16.7,16.63,16.67,282200.0,11.2229,11.2702,11.2229,11.2499,282200.0
2011-11-30 15:45:00,16.67,16.72,16.62,16.72,174200.0,11.2499,11.2837,11.2162,11.2837,174200.0
2011-11-30 15:50:00,16.72,16.78,16.7,16.78,289800.0,11.2837,11.3242,11.2702,11.3242,289800.0
2011-11-30 15:55:00,16.78,16.81,16.68,16.7,932600.0,11.3242,11.3444,11.2567,11.2702,932600.0
2011-12-01 09:30:00,16.96,16.96,16.68,16.82,194400.0,11.4456,11.4456,11.2567,11.3512,194400.0
2011-12-01 09:35:00,16.85,16.85,16.74,16.75,132800.0,11.3714,11.3714,11.2972,11.3039,132800.0
2011-12-01 09:40:00,16.75,16.85,16.73,16.82,99800.0,11.3039,11.3714,11.2904,11.3512,99800.0
2011-12-01 09:45:00,16.82,16.85,16.78,16.83,127600.0,11.3512,11.3714,11.3242,11.3579,127600.0
2011-12-01 09:50:00,16.83,16.9,16.82,16.84,62200.0,11.3579,11.4051,11.3512,11.3647,62200.0
2011-12-01 09:55:00,16.84,16.87,16.84,16.86,71600.0,11.3647,11.3849,11.3647,11.3782,71600.0
2011-12-01 10:00:00,16.86,16.88,16.8,16.87,123200.0,11.3782,11.3917,11.3377,11.3849,123200.0
2011-12-01 10:05:00,16.88,16.97,16.87,16.97,70000.0,11.3917,11.4524,11.3849,11.4524,70000.0
2011-12-01 10:10:00,16.98,17.05,16.97,17.02,81800.0,11.4591,11.5064,11.4524,11.4861,81800.0
2011-12-01 10:15:00,17.02,17.03,16.95,16.96,56800.0,11.4861,11.4929,11.4389,11.4456,56800.0
2011-12-01 10:20:00,16.96,17.0,16.95,16.96,76800.0,11.4456,11.4726,11.4389,11.4456,76800.0
2011-12-01 10:25:00,16.97,16.99,16.96,16.99,37200.0,11.4524,11.4659,11.4456,11.4659,37200.0
2011-12-01 10:30:00,16.99,16.99,16.93,16.96,62000.0,11.4659,11.4659,11.4254,11.4456,62000.0
2011-12-01 10:35:00,16.95,16.96,16.93,16.94,48400.0,11.4389,11.4456,11.4254,11.4321,48400.0
2011-12-01 10:40:00,16.95,16.98,16.9,16.98,85400.0,11.4389,11.4591,11.4051,11.4591,85400.0
2011-12-01 10:45:00,16.98,16.99,16.97,16.98,84600.0,11.4591,11.4659,11.4524,11.4591,84600.0
2011-12-01 10:50:00,16.97,17.01,16.95,16.99,58000.0,11.4524,11.4794,11.4389,11.4659,58000.0
2011-12-01 10:55:00,16.99,16.99,16.96,16.97,62800.0,11.4659,11.4659,11.4456,11.4524,62800.0
2011-12-01 11:00:00,16.97,16.98,16.96,16.98,45200.0,11.4524,11.4591,11.4456,11.4591,45200.0
2011-12-01 11:05:00,16.98,17.01,16.98,17.0,73800.0,11.4591,11.4794,11.4591,11.4726,73800.0
2011-12-01 11:10:00,17.02,17.02,16.95,16.98,71000.0,11.4861,11.4861,11.4389,11.4591,71000.0
2011-12-01 11:15:00,16.98,17.02,16.93,16.98,61400.0,11.4591,11.4861,11.4254,11.4591,61400.0
2011-12-01 11:20:00,16.98,17.03,16.96,17.03,29200.0,11.4591,11.4929,11.4456,11.4929,29200.0
2011-12-01 11:25:00,17.03,17.03,16.97,17.0,108000.0,11.4929,11.4929,11.4524,11.4726,108000.0
2011-12-01 11:30:00,17.01,17.01,16.95,16.97,191600.0,11.4794,11.4794,11.4389,11.4524,191600.0
2011-12-01 11:35:00,16.97,16.97,16.92,16.96,40000.0,11.4524,11.4524,11.4186,11.4456,40000.0
2011-12-01 11:40:00,16.96,17.04,16.96,17.03,55600.0,11.4456,11.4996,11.4456,11.4929,55600.0
2011-12-01 11:45:00,17.04,17.04,17.02,17.04,59600.0,11.4996,11.4996,11.4861,11.4996,59600.0
2011-12-01 11:50:00,17.04,17.07,17.04,17.06,68400.0,11.4996,11.5199,11.4996,11.5131,68400.0
2011-12-01 11:55:00,17.07,17.07,17.05,17.06,43600.0,11.5199,11.5199,11.5064,11.5131,43600.0
2011-12-01 12:00:00,17.06,17.06,17.03,17.04,31000.0,11.5131,11.5131,11.4929,11.4996,31000.0
2011-12-01 12:05:00,17.05,17.06,17.04,17.05,31200.0,11.5064,11.5131,11.4996,11.5064,31200.0
2011-12-01 12:10:00,17.05,17.05,17.0,17.0,39000.0,11.5064,11.5064,11.4726,11.4726,39000.0
2011-12-01 12:15:00,17.0,17.0,17.0,17.0,15000.0,11.4726,11.4726,11.4726,11.4726,15000.0
2011-12-01 12:20:00,17.0,17.08,17.0,17.08,159000.0,11.4726,11.5266,11.4726,11.5266,159000.0
2011-12-01 12:25:00,17.08,17.09,17.06,17.07,112600.0,11.5266,11.5334,11.5131,11.5199,112600.0
2011-12-01 12:30:00,17.09,17.1,17.06,17.1,43400.0,11.5334,11.5401,11.5131,11.5401,43400.0
2011-12-01 12:35:00,17.1,17.1,17.04,17.04,34800.0,11.5401,11.5401,11.4996,11.4996,34800.0
2011-12-01 12:40:00,17.05,17.06,17.02,17.02,29000.0,11.5064,11.5131,11.4861,11.4861,29000.0
2011-12-01 12:45:00,17.03,17.04,17.0,17.02,116800.0,11.4929,11.4996,11.4726,11.4861,116800.0
2011-12-01 12:50:00,17.02,17.04,17.0,17.03,26800.0,11.4861,11.4996,11.4726,11.4929,26800.0
2011-12-01 12:55:00,17.03,17.03,17.0,17.0,46400.0,11.4929,11.4929,11.4726,11.4726,46400.0
2011-12-01 13:00:00,17.0,17.03,17.0,17.03,18400.0,11.4726,11.4929,11.4726,11.4929,18400.0
2011-12-01 13:05:00,17.03,17.04,17.03,17.03,17600.0,11.4929,11.4996,11.4929,11.4929,17600.0
2011-12-01 13:10:00,17.03,17.04,17.02,17.04,59000.0,11.4929,11.4996,11.4861,11.4996,59000.0
2011-12-01 13:15:00,17.04,17.04,17.04,17.04,72800.0,11.4996,11.4996,11.4996,11.4996,72800.0
2011-12-01 13:20:00,17.04,17.04,17.03,17.03,33200.0,11.4996,11.4996,11.4929,11.4929,33200.0
2011-12-01 13:25:00,17.03,17.03,17.01,17.03,34600.0,11.4929,11.4929,11.4794,11.4929,34600.0
2011-12-01 13:30:00,17.03,17.05,17.03,17.05,59800.0,11.4929,11.5064,11.4929,11.5064,59800.0
2011-12-01 13:35:00,17.05,17.07,17.05,17.06,14600.0,11.5064,11.5199,11.5064,11.5131,14600.0
2011-12-01 13:40:00,17.06,17.09,17.06,17.09,20400.0,11.5131,11.5334,11.5131,11.5334,20400.0
2011-12-01 13:45:00,17.09,17.13,17.09,17.13,61200.0,11.5334,11.5604,11.5334,11.5604,61200.0
2011-12-01 13:50:00,17.12,17.15,17.12,17.14,68400.0,11.5536,11.5739,11.5536,11.5671,68400.0
2011-12-01 13:55:00,17.14,17.17,17.13,17.17,74200.0,11.5671,11.5874,11.5604,11.5874,74200.0
2011-12-01 14:00:00,17.16,17.16,17.1,17.13,68600.0,11.5806,11.5806,11.5401,11.5604,68600.0
2011-12-01 14:05:00,17.13,17.13,17.09,17.11,24800.0,11.5604,11.5604,11.5334,11.5469,24800.0
2011-12-01 14:10:00,17.11,17.11,17.08,17.09,26000.0,11.5469,11.5469,11.5266,11.5334,26000.0
2011-12-01 14:15:00,17.09,17.09,17.06,17.06,31600.0,11.5334,11.5334,11.5131,11.5131,31600.0
2011-12-01 14:20:00,17.06,17.09,17.06,17.09,43400.0,11.5131,11.5334,11.5131,11.5334,43400.0
2011-12-01 14:25:00,17.09,17.11,17.09,17.11,50600.0,11.5334,11.5469,11.5334,11.5469,50600.0
2011-12-01 14:30:00,17.11,17.11,17.09,17.09,30800.0,11.5469,11.5469,11.5334,11.5334,30800.0
2011-12-01 14:35:00,17.1,17.13,17.09,17.12,42800.0,11.5401,11.5604,11.5334,11.5536,42800.0
2011-12-01 14:40:00,17.13,17.13,17.11,17.11,26400.0,11.5604,11.5604,11.5469,11.5469,26400.0
2011-12-01 14:45:00,17.11,17.17,17.11,17.16,49400.0,11.5469,11.5874,11.5469,11.5806,49400.0
2011-12-01 14:50:00,17.16,17.17,17.16,17.16,28000.0,11.5806,11.5874,11.5806,11.5806,28000.0
2011-12-01 14:55:00,17.16,17.17,17.16,17.17,52400.0,11.5806,11.5874,11.5806,11.5874,52400.0
2011-12-01 15:00:00,17.16,17.17,17.15,17.17,64000.0,11.5806,11.5874,11.5739,11.5874,64000.0
2011-12-01 15:05:00,17.17,17.17,17.11,17.11,48600.0,11.5874,11.5874,11.5469,11.5469,48600.0
2011-12-01 15:10:00,17.11,17.12,17.1,17.1,73400.0,11.5469,11.5536,11.5401,11.5401,73400.0
2011-12-01 15:15:00,17.1,17.1,17.07,17.08,63600.0,11.5401,11.5401,11.5199,11.5266,63600.0
2011-12-01 15:20:00,17.07,17.08,17.04,17.07,96800.0,11.5199,11.5266,11.4996,11.5199,96800.0
2011-12-01 15:25:00,17.08,17.13,17.08,17.13,105200.0,11.5266,11.5604,11.5266,11.5604,105200.0
2011-12-01 15:30:00,17.13,17.13,17.07,17.07,175000.0,11.5604,11.5604,11.5199,11.5199,175000.0
2011-12-01 15:35:00,17.07,17.07,17.0,17.0,272200.0,11.5199,11.5199,11.4726,11.4726,272200.0
2011-12-01 15:40:00,17.0,17.04,16.98,16.98,77800.0,11.4726,11.4996,11.4591,11.4591,77800.0
2011-12-01 15:45:00,16.98,17.02,16.95,17.0,121600.0,11.4591,11.4861,11.4389,11.4726,121600.0
2011-12-01 15:50:00,17.0,17.0,16.96,16.97,72400.0,11.4726,11.4726,11.4456,11.4524,72400.0
2011-12-01 15:55:00,16.97,17.0,16.93,17.0,342400.0,11.4524,11.4726,11.4254,11.4726,342400.0
2011-12-02 09:30:00,17.21,17.38,17.19,17.31,226400.0,11.6144,11.7291,11.6009,11.6818,226400.0
2011-12-02 09:35:00,17.31,17.39,17.07,17.09,130600.0,11.6818,11.7358,11.5199,11.5334,130600.0
2011-12-02 09:40:00,17.09,17.11,16.73,16.93,188000.0,11.5334,11.5469,11.2904,11.4254,188000.0
2011-12-02 09:45:00,16.93,16.95,16.88,16.9,69600.0,11.4254,11.4389,11.3917,11.4051,69600.0
2011-12-02 09:50:00,16.9,16.98,16.88,16.93,149200.0,11.4051,11.4591,11.3917,11.4254,149200.0
2011-12-02 09:55:00,16.94,17.01,16.92,16.93,115200.0,11.4321,11.4794,11.4186,11.4254,115200.0
2011-12-02 10:00:00,16.93,17.0,16.92,16.92,117000.0,11.4254,11.4726,11.4186,11.4186,117000.0
2011-12-02 10:05:00,16.93,16.97,16.92,16.96,116600.0,11.4254,11.4524,11.4186,11.4456,116600.0
2011-12-02 10:10:00,16.96,16.99,16.95,16.97,170400.0,11.4456,11.4659,11.4389,11.4524,170400.0
2011-12-02 10:15:00,16.97,17.04,16.97,17.02,176400.0,11.4524,11.4996,11.4524,11.4861,176400.0
2011-12-02 10:20:00,17.02,17.07,17.02,17.06,73600.0,11.4861,11.5199,11.4861,11.5131,73600.0
2011-12-02 10:25:00,17.06,17.06,17.01,17.05,69600.0,11.5131,11.5131,11.4794,11.5064,69600.0
2011-12-02 10:30:00,17.06,17.11,17.05,17.11,55000.0,11.5131,11.5469,11.5064,11.5469,55000.0
2011-12-02 10:35:00,17.11,17.16,17.07,17.09,123400.0,11.5469,11.5806,11.5199,11.5334,123400.0
2011-12-02 10:40:00,17.09,17.1,17.06,17.1,78000.0,11.5334,11.5401,11.5131,11.5401,78000.0
2011-12-02 10:45:00,17.11,17.16,17.1,17.16,33600.0,11.5469,11.5806,11.5401,11.5806,33600.0
2011-12-02 10:50:00,17.16,17.2,17.14,17.18,33000.0,11.5806,11.6076,11.5671,11.5941,33000.0
2011-12-02 10:55:00,17.2,17.25,17.18,17.24,51600.0,11.6076,11.6414,11.5941,11.6346,51600.0
2011-12-02 11:00:00,17.24,17.25,17.15,17.15,57000.0,11.6346,11.6414,11.5739,11.5739,57000.0
2011-12-02 11:05:00,17.15,17.16,17.11,17.11,56600.0,11.5739,11.5806,11.5469,11.5469,56600.0
2011-12-02 11:10:00,17.11,17.11,17.04,17.04,69600.0,11.5469,11.5469,11.4996,11.4996,69600.0
2011-12-02 11:15:00,17.05,17.14,17.05,17.12,23000.0,11.5064,11.5671,11.5064,11.5536,23000.0
2011-12-02 11:20:00,17.11,17.18,17.11,17.18,14000.0,11.5469,11.5941,11.5469,11.5941,14000.0
2011-12-02 11:25:00,17.17,17.18,17.11,17.12,39000.0,11.5874,11.5941,11.5469,11.5536,39000.0
2011-12-02 11:30:00,17.12,17.16,17.08,17.1,92600.0,11.5536,11.5806,11.5266,11.5401,92600.0
2011-12-02 11:35:00,17.1,17.13,17.05,17.07,26600.0,11.5401,11.5604,11.5064,11.5199,26600.0
2011-12-02 11:40:00,17.08,17.09,16.98,16.98,35600.0,11.5266,11.5334,11.4591,11.4591,35600.0
2011-12-02 11:45:00,16.98,16.98,16.91,16.92,71200.0,11.4591,11.4591,11.4119,11.4186,71200.0
2011-12-02 11:50:00,16.92,16.92,16.78,16.85,161000.0,11.4186,11.4186,11.3242,11.3714,161000.0
2011-12-02 11:55:00,16.85,16.85,16.79,16.81,116600.0,11.3714,11.3714,11.3309,11.3444,116600.0
2011-12-02 12:00:00,16.82,16.82,16.78,16.81,66800.0,11.3512,11.3512,11.3242,11.3444,66800.0
2011-12-02 12:05:00,16.81,16.86,16.81,16.81,41000.0,11.3444,11.3782,11.3444,11.3444,41000.0
2011-12-02 12:10:00,16.81,16.85,16.81,16.82,22200.0,11.3444,11.3714,11.3444,11.3512,22200.0
2011-12-02 12:15:00,16.82,16.83,16.73,16.79,83600.0,11.3512,11.3579,11.2904,11.3309,83600.0
2011-12-02 12:20:00,16.79,16.8,16.75,16.76,80000.0,11.3309,11.3377,11.3039,11.3107,80000.0
2011-12-02 12:25:00,16.76,16.77,16.73,16.74,56600.0,11.3107,11.3174,11.2904,11.2972,56600.0
2011-12-02 12:30:00,16.74,16.78,16.73,16.76,53600.0,11.2972,11.3242,11.2904,11.3107,53600.0
2011-12-02 12:35:00,16.76,16.82,16.74,16.82,64000.0,11.3107,11.3512,11.2972,11.3512,64000.0
2011-12-02 12:40:00,16.82,16.82,16.77,16.77,19000.0,11.3512,11.3512,11.3174,11.3174,19000.0
2011-12-02 12:45:00,16.77,16.8,16.76,16.8,38400.0,11.3174,11.3377,11.3107,11.3377,38400.0
2011-12-02 12:50:00,16.8,16.8,16.77,16.77,22000.0,11.3377,11.3377,11.3174,11.3174,22000.0
2011-12-02 12:55:00,16.77,16.77,16.7,16.7,117600.0,11.3174,11.3174,11.2702,11.2702,117600.0
2011-12-02 13:00:00,16.7,16.78,16.7,16.75,39800.0,11.2702,11.3242,11.2702,11.3039,39800.0
2011-12-02 13:05:00,16.75,16.79,16.73,16.75,120800.0,11.3039,11.3309,11.2904,11.3039,120800.0
2011-12-02 13:10:00,16.75,16.78,16.75,16.75,48600.0,11.3039,11.3242,11.3039,11.3039,48600.0
2011-12-02 13:15:00,16.75,16.78,16.74,16.76,102800.0,11.3039,11.3242,11.2972,11.3107,102800.0
2011-12-02 13:20:00,16.75,16.8,16.75,16.78,64000.0,11.3039,11.3377,11.3039,11.3242,64000.0
2011-12-02 13:25:00,16.77,16.79,16.75,16.75,120600.0,11.3174,11.3309,11.3039,11.3039,120600.0
2011-12-02 13:30:00,16.75,16.78,16.75,16.77,46000.0,11.3039,11.3242,11.3039,11.3174,46000.0
2011-12-02 13:35:00,16.77,16.8,16.76,16.77,43800.0,11.3174,11.3377,11.3107,11.3174,43800.0
2011-12-02 13:40:00,16.77,16.78,16.75,16.76,53200.0,11.3174,11.3242,11.3039,11.3107,53200.0
2011-12-02 13:45:00,16.76,16.79,16.75,16.79,47200.0,11.3107,11.3309,11.3039,11.3309,47200.0
2011-12-02 13:50:00,16.79,16.79,16.75,16.75,60600.0,11.3309,11.3309,11.3039,11.3039,60600.0
2011-12-02 13:55:00,16.75,16.79,16.75,16.77,39000.0,11.3039,11.3309,11.3039,11.3174,39000.0
2011-12-02 14:00:00,16.77,16.8,16.77,16.77,42600.0,11.3174,11.3377,11.3174,11.3174,42600.0
2011-12-02 14:05:00,16.77,16.77,16.75,16.75,90400.0,11.3174,11.3174,11.3039,11.3039,90400.0
2011-12-02 14:10:00,16.75,16.75,16.71,16.72,95400.0,11.3039,11.3039,11.2769,11.2837,95400.0
2011-12-02 14:15:00,16.72,16.72,16.64,16.7,202400.0,11.2837,11.2837,11.2297,11.2702,202400.0
2011-12-02 14:20:00,16.7,16.7,16.68,16.68,108600.0,11.2702,11.2702,11.2567,11.2567,108600.0
2011-12-02 14:25:00,16.68,16.73,16.68,16.72,130000.0,11.2567,11.2904,11.2567,11.2837,130000.0
2011-12-02 14:30:00,16.72,16.75,16.69,16.71,108600.0,11.2837,11.3039,11.2634,11.2769,108600.0
2011-12-02 14:35:00,16.71,16.71,16.69,16.7,60000.0,11.2769,11.2769,11.2634,11.2702,60000.0
2011-12-02 14:40:00,16.69,16.71,16.69,16.7,57200.0,11.2634,11.2769,11.2634,11.2702,57200.0
2011-12-02 14:45:00,16.7,16.7,16.69,16.7,57400.0,11.2702,11.2702,11.2634,11.2702,57400.0
2011-12-02 14:50:00,16.7,16.7,16.68,16.68,88000.0,11.2702,11.2702,11.2567,11.2567,88000.0
2011-12-02 14:55:00,16.68,16.71,16.68,16.71,95200.0,11.2567,11.2769,11.2567,11.2769,95200.0
2011-12-02 15:00:00,16.71,16.72,16.7,16.72,60000.0,11.2769,11.2837,11.2702,11.2837,60000.0
2011-12-02 15:05:00,16.72,16.73,16.68,16.68,70800.0,11.2837,11.2904,11.2567,11.2567,70800.0
2011-12-02 15:10:00,16.68,16.72,16.68,16.72,62600.0,11.2567,11.2837,11.2567,11.2837,62600.0
2011-12-02 15:15:00,16.72,16.72,16.66,16.66,73000.0,11.2837,11.2837,11.2432,11.2432,73000.0
2011-12-02 15:20:00,16.66,16.66,16.58,16.59,165200.0,11.2432,11.2432,11.1892,11.1959,165200.0
2011-12-02 15:25:00,16.59,16.64,16.57,16.63,113600.0,11.1959,11.2297,11.1824,11.2229,113600.0
2011-12-02 15:30:00,16.64,16.67,16.62,16.67,197200.0,11.2297,11.2499,11.2162,11.2499,197200.0
2011-12-02 15:35:00,16.67,16.73,16.67,16.73,147600.0,11.2499,11.2904,11.2499,11.2904,147600.0
2011-12-02 15:40:00,16.73,16.73,16.67,16.67,123000.0,11.2904,11.2904,11.2499,11.2499,123000.0
2011-12-02 15:45:00,16.67,16.68,16.62,16.63,154400.0,11.2499,11.2567,11.2162,11.2229,154400.0
2011-12-02 15:50:00,16.62,16.68,16.62,16.68,173800.0,11.2162,11.2567,11.2162,11.2567,173800.0
2011-12-02 15:55:00,16.68,16.7,16.65,16.66,344000.0,11.2567,11.2702,11.2364,11.2432,344000.0
2011-12-05 09:30:00,17.09,17.24,16.93,17.02,252200.0,11.5334,11.6346,11.4254,11.4861,252200.0
2011-12-05 09:35:00,16.98,17.27,16.95,17.23,165400.0,11.4591,11.6548,11.4389,11.6279,165400.0
2011-12-05 09:40:00,17.23,17.34,17.16,17.34,261400.0,11.6279,11.7021,11.5806,11.7021,261400.0
2011-12-05 09:45:00,17.32,17.33,17.17,17.23,152600.0,11.6886,11.6953,11.5874,11.6279,152600.0
2011-12-05 09:50:00,17.23,17.47,17.23,17.42,211200.0,11.6279,11.7898,11.6279,11.7561,211200.0
2011-12-05 09:55:00,17.42,17.71,17.4,17.71,295800.0,11.7561,11.9518,11.7426,11.9518,295800.0
2011-12-05 10:00:00,17.71,17.73,17.46,17.5,376400.0,11.9518,11.9653,11.7831,11.8101,376400.0
2011-12-05 10:05:00,17.5,17.5,17.44,17.45,231000.0,11.8101,11.8101,11.7696,11.7763,231000.0
2011-12-05 10:10:00,17.45,17.54,17.35,17.47,188800.0,11.7763,11.8371,11.7088,11.7898,188800.0
2011-12-05 10:15:00,17.48,17.5,17.38,17.48,155400.0,11.7966,11.8101,11.7291,11.7966,155400.0
2011-12-05 10:20:00,17.47,17.54,17.45,17.5,152400.0,11.7898,11.8371,11.7763,11.8101,152400.0
2011-12-05 10:25:00,17.52,17.55,17.46,17.51,134800.0,11.8236,11.8438,11.7831,11.8168,134800.0
2011-12-05 10:30:00,17.52,17.52,17.5,17.5,190000.0,11.8236,11.8236,11.8101,11.8101,190000.0
2011-12-05 10:35:00,17.5,17.55,17.48,17.49,100000.0,11.8101,11.8438,11.7966,11.8033,100000.0
2011-12-05 10:40:00,17.49,17.5,17.43,17.47,46800.0,11.8033,11.8101,11.7628,11.7898,46800.0
2011-12-05 10:45:00,17.46,17.48,17.43,17.46,45600.0,11.7831,11.7966,11.7628,11.7831,45600.0
2011-12-05 10:50:00,17.46,17.53,17.45,17.51,48800.0,11.7831,11.8303,11.7763,11.8168,48800.0
2011-12-05 10:55:00,17.52,17.54,17.49,17.54,31600.0,11.8236,11.8371,11.8033,11.8371,31600.0
2011-12-05 11:00:00,17.54,17.55,17.5,17.51,83600.0,11.8371,11.8438,11.8101,11.8168,83600.0
2011-12-05 11:05:00,17.5,17.51,17.47,17.5,80400.0,11.8101,11.8168,11.7898,11.8101,80400.0
2011-12-05 11:10:00,17.5,17.52,17.5,17.52,59400.0,11.8101,11.8236,11.8101,11.8236,59400.0
2011-12-05 11:15:00,17.51,17.53,17.46,17.48,34000.0,11.8168,11.8303,11.7831,11.7966,34000.0
2011-12-05 11:20:00,17.48,17.5,17.39,17.4,44200.0,11.7966,11.8101,11.7358,11.7426,44200.0
2011-12-05 11:25:00,17.4,17.4,17.36,17.4,18400.0,11.7426,11.7426,11.7156,11.7426,18400.0
2011-12-05 11:30:00,17.4,17.4,17.33,17.33,29200.0,11.7426,11.7426,11.6953,11.6953,29200.0
2011-12-05 11:35:00,17.33,17.38,17.32,17.34,261000.0,11.6953,11.7291,11.6886,11.7021,261000.0
2011-12-05 11:40:00,17.34,17.36,17.32,17.34,48000.0,11.7021,11.7156,11.6886,11.7021,48000.0
2011-12-05 11:45:00,17.34,17.39,17.34,17.38,33400.0,11.7021,11.7358,11.7021,11.7291,33400.0
2011-12-05 11:50:00,17.37,17.41,17.36,17.4,33400.0,11.7223,11.7493,11.7156,11.7426,33400.0
2011-12-05 11:55:00,17.4,17.4,17.36,17.38,35000.0,11.7426,11.7426,11.7156,11.7291,35000.0
2011-12-05 12:00:00,17.37,17.39,17.36,17.38,68000.0,11.7223,11.7358,11.7156,11.7291,68000.0
2011-12-05 12:05:00,17.38,17.4,17.38,17.39,13000.0,11.7291,11.7426,11.7291,11.7358,13000.0
2011-12-05 12:10:00,17.39,17.41,17.38,17.41,20800.0,11.7358,11.7493,11.7291,11.7493,20800.0
2011-12-05 12:15:00,17.4,17.46,17.39,17.46,31200.0,11.7426,11.7831,11.7358,11.7831,31200.0
2011-12-05 12:20:00,17.46,17.46,17.42,17.44,32000.0,11.7831,11.7831,11.7561,11.7696,32000.0
2011-12-05 12:25:00,17.44,17.46,17.43,17.44,22400.0,11.7696,11.7831,11.7628,11.7696,22400.0
2011-12-05 12:30:00,17.45,17.5,17.44,17.5,27200.0,11.7763,11.8101,11.7696,11.8101,27200.0
2011-12-05 12:35:00,17.5,17.5,17.49,17.5,18000.0,11.8101,11.8101,11.8033,11.8101,18000.0
2011-12-05 12:40:00,17.49,17.49,17.46,17.47,16600.0,11.8033,11.8033,11.7831,11.7898,16600.0
2011-12-05 12:45:00,17.47,17.48,17.43,17.45,19000.0,11.7898,11.7966,11.7628,11.7763,19000.0
2011-12-05 12:50:00,17.45,17.48,17.44,17.47,27400.0,11.7763,11.7966,11.7696,11.7898,27400.0
2011-12-05 12:55:00,17.46,17.48,17.46,17.47,63600.0,11.7831,11.7966,11.7831,11.7898,63600.0
2011-12-05 13:00:00,17.47,17.49,17.47,17.48,44600.0,11.7898,11.8033,11.7898,11.7966,44600.0
2011-12-05 13:05:00,17.48,17.52,17.46,17.5,50600.0,11.7966,11.8236,11.7831,11.8101,50600.0
2011-12-05 13:10:00,17.5,17.5,17.49,17.49,18600.0,11.8101,11.8101,11.8033,11.8033,18600.0
2011-12-05 13:15:00,17.49,17.5,17.49,17.49,20600.0,11.8033,11.8101,11.8033,11.8033,20600.0
2011-12-05 13:20:00,17.5,17.5,17.47,17.47,22800.0,11.8101,11.8101,11.7898,11.7898,22800.0
2011-12-05 13:25:00,17.48,17.5,17.47,17.5,27800.0,11.7966,11.8101,11.7898,11.8101,27800.0
2011-12-05 13:30:00,17.49,17.51,17.47,17.5,54600.0,11.8033,11.8168,11.7898,11.8101,54600.0
2011-12-05 13:35:00,17.5,17.52,17.49,17.5,32000.0,11.8101,11.8236,11.8033,11.8101,32000.0
2011-12-05 13:40:00,17.5,17.52,17.49,17.52,165400.0,11.8101,11.8236,11.8033,11.8236,165400.0
2011-12-05 13:45:00,17.51,17.52,17.44,17.45,41400.0,11.8168,11.8236,11.7696,11.7763,41400.0
2011-12-05 13:50:00,17.45,17.47,17.4,17.43,41000.0,11.7763,11.7898,11.7426,11.7628,41000.0
2011-12-05 13:55:00,17.42,17.46,17.4,17.4,34200.0,11.7561,11.7831,11.7426,11.7426,34200.0
2011-12-05 14:00:00,17.39,17.39,17.34,17.35,53600.0,11.7358,11.7358,11.7021,11.7088,53600.0
2011-12-05 14:05:00,17.34,17.34,17.28,17.3,43200.0,11.7021,11.7021,11.6616,11.6751,43200.0
2011-12-05 14:10:00,17.3,17.34,17.3,17.34,61400.0,11.6751,11.7021,11.6751,11.7021,61400.0
2011-12-05 14:15:00,17.33,17.36,17.32,17.36,114400.0,11.6953,11.7156,11.6886,11.7156,114400.0
2011-12-05 14:20:00,17.36,17.37,17.35,17.36,55600.0,11.7156,11.7223,11.7088,11.7156,55600.0
2011-12-05 14:25:00,17.36,17.4,17.36,17.39,124400.0,11.7156,11.7426,11.7156,11.7358,124400.0
2011-12-05 14:30:00,17.4,17.41,17.39,17.39,116000.0,11.7426,11.7493,11.7358,11.7358,116000.0
2011-12-05 14:35:00,17.39,17.41,17.38,17.4,100800.0,11.7358,11.7493,11.7291,11.7426,100800.0
2011-12-05 14:40:00,17.39,17.41,17.38,17.38,136000.0,11.7358,11.7493,11.7291,11.7291,136000.0
2011-12-05 14:45:00,17.38,17.4,17.36,17.4,79400.0,11.7291,11.7426,11.7156,11.7426,79400.0
2011-12-05 14:50:00,17.39,17.4,17.39,17.4,67400.0,11.7358,11.7426,11.7358,11.7426,67400.0
2011-12-05 14:55:00,17.4,17.43,17.39,17.42,117400.0,11.7426,11.7628,11.7358,11.7561,117400.0
2011-12-05 15:00:00,17.42,17.43,17.4,17.4,56000.0,11.7561,11.7628,11.7426,11.7426,56000.0
2011-12-05 15:05:00,17.4,17.41,17.31,17.33,194800.0,11.7426,11.7493,11.6818,11.6953,194800.0
2011-12-05 15:10:00,17.33,17.33,17.26,17.27,51000.0,11.6953,11.6953,11.6481,11.6548,51000.0
2011-12-05 15:15:00,17.26,17.27,17.21,17.21,93200.0,11.6481,11.6548,11.6144,11.6144,93200.0
2011-12-05 15:20:00,17.21,17.23,17.17,17.23,97000.0,11.6144,11.6279,11.5874,11.6279,97000.0
2011-12-05 15:25:00,17.22,17.23,17.14,17.15,120200.0,11.6211,11.6279,11.5671,11.5739,120200.0
2011-12-05 15:30:00,17.14,17.17,17.12,17.17,130800.0,11.5671,11.5874,11.5536,11.5874,130800.0
2011-12-05 15:35:00,17.16,17.16,17.11,17.11,130000.0,11.5806,11.5806,11.5469,11.5469,130000.0
2011-12-05 15:40:00,17.11,17.11,17.08,17.09,180800.0,11.5469,11.5469,11.5266,11.5334,180800.0
2011-12-05 15:45:00,17.09,17.14,17.08,17.13,270800.0,11.5334,11.5671,11.5266,11.5604,270800.0
2011-12-05 15:50:00,17.13,17.16,17.12,17.16,284200.0,11.5604,11.5806,11.5536,11.5806,284200.0
2011-12-05 15:55:00,17.15,17.22,17.13,17.22,1031800.0,11.5739,11.6211,11.5604,11.6211,1031800.0
2011-12-06 09:30:00,17.29,17.35,17.13,17.31,156200.0,11.6683,11.7088,11.5604,11.6818,156200.0
2011-12-06 09:35:00,17.3,17.37,17.24,17.31,98400.0,11.6751,11.7223,11.6346,11.6818,98400.0
2011-12-06 09:40:00,17.31,17.36,17.2,17.25,286600.0,11.6818,11.7156,11.6076,11.6414,286600.0
2011-12-06 09:45:00,17.21,17.23,17.17,17.21,149200.0,11.6144,11.6279,11.5874,11.6144,149200.0
2011-12-06 09:50:00,17.21,17.21,17.1,17.1,40200.0,11.6144,11.6144,11.5401,11.5401,40200.0
2011-12-06 09:55:00,17.1,17.12,17.06,17.06,43000.0,11.5401,11.5536,11.5131,11.5131,43000.0
2011-12-06 10:00:00,17.06,17.15,17.06,17.11,76400.0,11.5131,11.5739,11.5131,11.5469,76400.0
2011-12-06 10:05:00,17.13,17.16,17.11,17.15,48000.0,11.5604,11.5806,11.5469,11.5739,48000.0
2011-12-06 10:10:00,17.14,17.15,17.1,17.13,49200.0,11.5671,11.5739,11.5401,11.5604,49200.0
2011-12-06 10:15:00,17.11,17.16,17.08,17.08,60000.0,11.5469,11.5806,11.5266,11.5266,60000.0
2011-12-06 10:20:00,17.09,17.15,17.06,17.14,259800.0,11.5334,11.5739,11.5131,11.5671,259800.0
2011-12-06 10:25:00,17.14,17.18,17.13,17.18,52000.0,11.5671,11.5941,11.5604,11.5941,52000.0
2011-12-06 10:30:00,17.17,17.22,17.16,17.18,26600.0,11.5874,11.6211,11.5806,11.5941,26600.0
2011-12-06 10:35:00,17.17,17.21,17.17,17.18,58600.0,11.5874,11.6144,11.5874,11.5941,58600.0
2011-12-06 10:40:00,17.18,17.18,17.1,17.14,40600.0,11.5941,11.5941,11.5401,11.5671,40600.0
2011-12-06 10:45:00,17.13,17.16,17.08,17.08,76800.0,11.5604,11.5806,11.5266,11.5266,76800.0
2011-12-06 10:50:00,17.09,17.09,17.05,17.05,31200.0,11.5334,11.5334,11.5064,11.5064,31200.0
2011-12-06 10:55:00,17.05,17.07,17.04,17.06,61200.0,11.5064,11.5199,11.4996,11.5131,61200.0
2011-12-06 11:00:00,17.05,17.08,17.05,17.07,42000.0,11.5064,11.5266,11.5064,11.5199,42000.0
2011-12-06 11:05:00,17.07,17.09,17.06,17.07,103600.0,11.5199,11.5334,11.5131,11.5199,103600.0
2011-12-06 11:10:00,17.07,17.1,17.06,17.09,64200.0,11.5199,11.5401,11.5131,11.5334,64200.0
2011-12-06 11:15:00,17.09,17.1,17.07,17.08,41800.0,11.5334,11.5401,11.5199,11.5266,41800.0
2011-12-06 11:20:00,17.08,17.1,17.08,17.09,35200.0,11.5266,11.5401,11.5266,11.5334,35200.0
2011-12-06 11:25:00,17.09,17.09,17.06,17.06,43000.0,11.5334,11.5334,11.5131,11.5131,43000.0
2011-12-06 11:30:00,17.06,17.09,17.06,17.08,74200.0,11.5131,11.5334,11.5131,11.5266,74200.0
2011-12-06 11:35:00,17.08,17.1,17.06,17.09,70000.0,11.5266,11.5401,11.5131,11.5334,70000.0
2011-12-06 11:40:00,17.08,17.09,17.07,17.07,49600.0,11.5266,11.5334,11.5199,11.5199,49600.0
2011-12-06 11:45:00,17.07,17.09,17.06,17.07,76600.0,11.5199,11.5334,11.5131,11.5199,76600.0
2011-12-06 11:50:00,17.07,17.07,17.0,17.05,64600.0,11.5199,11.5199,11.4726,11.5064,64600.0
2011-12-06 11:55:00,17.04,17.09,17.03,17.08,32600.0,11.4996,11.5334,11.4929,11.5266,32600.0
2011-12-06 12:00:00,17.07,17.09,17.07,17.09,27600.0,11.5199,11.5334,11.5199,11.5334,27600.0
2011-12-06 12:05:00,17.09,17.13,17.09,17.1,60600.0,11.5334,11.5604,11.5334,11.5401,60600.0
2011-12-06 12:10:00,17.1,17.14,17.1,17.1,36000.0,11.5401,11.5671,11.5401,11.5401,36000.0
2011-12-06 12:15:00,17.11,17.13,17.1,17.1,20800.0,11.5469,11.5604,11.5401,11.5401,20800.0
2011-12-06 12:20:00,17.1,17.12,17.1,17.1,36400.0,11.5401,11.5536,11.5401,11.5401,36400.0
2011-12-06 12:25:00,17.1,17.11,17.08,17.1,40000.0,11.5401,11.5469,11.5266,11.5401,40000.0
2011-12-06 12:30:00,17.1,17.12,17.09,17.11,38400.0,11.5401,11.5536,11.5334,11.5469,38400.0
2011-12-06 12:35:00,17.11,17.16,17.11,17.15,48200.0,11.5469,11.5806,11.5469,11.5739,48200.0
2011-12-06 12:40:00,17.15,17.17,17.14,17.15,40000.0,11.5739,11.5874,11.5671,11.5739,40000.0
2011-12-06 12:45:00,17.15,17.17,17.14,17.15,48800.0,11.5739,11.5874,11.5671,11.5739,48800.0
2011-12-06 12:50:00,17.14,17.16,17.11,17.11,36200.0,11.5671,11.5806,11.5469,11.5469,36200.0
2011-12-06 12:55:00,17.12,17.14,17.11,17.13,43400.0,11.5536,11.5671,11.5469,11.5604,43400.0
2011-12-06 13:00:00,17.12,17.13,17.11,17.11,18000.0,11.5536,11.5604,11.5469,11.5469,18000.0
2011-12-06 13:05:00,17.11,17.13,17.1,17.11,24800.0,11.5469,11.5604,11.5401,11.5469,24800.0
2011-12-06 13:10:00,17.11,17.12,17.09,17.11,40400.0,11.5469,11.5536,11.5334,11.5469,40400.0
2011-12-06 13:15:00,17.11,17.15,17.11,17.14,26400.0,11.5469,11.5739,11.5469,11.5671,26400.0
2011-12-06 13:20:00,17.14,17.15,17.11,17.15,42600.0,11.5671,11.5739,11.5469,11.5739,42600.0
2011-12-06 13:25:00,17.15,17.15,17.13,17.14,12600.0,11.5739,11.5739,11.5604,11.5671,12600.0
2011-12-06 13:30:00,17.14,17.17,17.14,17.16,45600.0,11.5671,11.5874,11.5671,11.5806,45600.0
2011-12-06 13:35:00,17.15,17.16,17.14,17.15,22800.0,11.5739,11.5806,11.5671,11.5739,22800.0
2011-12-06 13:40:00,17.15,17.16,17.15,17.15,25800.0,11.5739,11.5806,11.5739,11.5739,25800.0
2011-12-06 13:45:00,17.15,17.16,17.14,17.15,46400.0,11.5739,11.5806,11.5671,11.5739,46400.0
2011-12-06 13:50:00,17.15,17.17,17.15,17.16,46000.0,11.5739,11.5874,11.5739,11.5806,46000.0
2011-12-06 13:55:00,17.16,17.16,17.14,17.15,46400.0,11.5806,11.5806,11.5671,11.5739,46400.0
2011-12-06 14:00:00,17.15,17.15,17.15,17.15,33400.0,11.5739,11.5739,11.5739,11.5739,33400.0
2011-12-06 14:05:00,17.15,17.17,17.14,17.15,54000.0,11.5739,11.5874,11.5671,11.5739,54000.0
2011-12-06 14:10:00,17.15,17.17,17.15,17.15,53800.0,11.5739,11.5874,11.5739,11.5739,53800.0
2011-12-06 14:15:00,17.15,17.21,17.15,17.18,77200.0,11.5739,11.6144,11.5739,11.5941,77200.0
2011-12-06 14:20:00,17.18,17.2,17.16,17.19,55400.0,11.5941,11.6076,11.5806,11.6009,55400.0
2011-12-06 14:25:00,17.19,17.22,17.18,17.21,48400.0,11.6009,11.6211,11.5941,11.6144,48400.0
2011-12-06 14:30:00,17.21,17.25,17.21,17.25,70200.0,11.6144,11.6414,11.6144,11.6414,70200.0
2011-12-06 14:35:00,17.24,17.28,17.21,17.28,21000.0,11.6346,11.6616,11.6144,11.6616,21000.0
2011-12-06 14:40:00,17.28,17.32,17.27,17.31,64400.0,11.6616,11.6886,11.6548,11.6818,64400.0
2011-12-06 14:45:00,17.31,17.33,17.3,17.32,66600.0,11.6818,11.6953,11.6751,11.6886,66600.0
2011-12-06 14:50:00,17.32,17.36,17.31,17.35,55000.0,11.6886,11.7156,11.6818,11.7088,55000.0
2011-12-06 14:55:00,17.36,17.37,17.35,17.35,48000.0,11.7156,11.7223,11.7088,11.7088,48000.0
2011-12-06 15:00:00,17.35,17.36,17.35,17.36,73000.0,11.7088,11.7156,11.7088,11.7156,73000.0
2011-12-06 15:05:00,17.36,17.38,17.36,17.36,60800.0,11.7156,11.7291,11.7156,11.7156,60800.0
2011-12-06 15:10:00,17.36,17.39,17.36,17.37,56200.0,11.7156,11.7358,11.7156,11.7223,56200.0
2011-12-06 15:15:00,17.36,17.39,17.36,17.36,77000.0,11.7156,11.7358,11.7156,11.7156,77000.0
2011-12-06 15:20:00,17.36,17.39,17.35,17.35,26800.0,11.7156,11.7358,11.7088,11.7088,26800.0
2011-12-06 15:25:00,17.35,17.36,17.29,17.29,73400.0,11.7088,11.7156,11.6683,11.6683,73400.0
2011-12-06 15:30:00,17.29,17.31,17.29,17.3,75400.0,11.6683,11.6818,11.6683,11.6751,75400.0
2011-12-06 15:35:00,17.31,17.34,17.3,17.33,102000.0,11.6818,11.7021,11.6751,11.6953,102000.0
2011-12-06 15:40:00,17.33,17.33,17.28,17.29,104600.0,11.6953,11.6953,11.6616,11.6683,104600.0
2011-12-06 15:45:00,17.29,17.31,17.25,17.27,142400.0,11.6683,11.6818,11.6414,11.6548,142400.0
2011-12-06 15:50:00,17.27,17.3,17.25,17.29,228000.0,11.6548,11.6751,11.6414,11.6683,228000.0
2011-12-06 15:55:00,17.29,17.36,17.28,17.33,804200.0,11.6683,11.7156,11.6616,11.6953,804200.0
2011-12-07 09:30:00,17.23,17.23,17.0,17.03,85000.0,11.6279,11.6279,11.4726,11.4929,85000.0
2011-12-07 09:35:00,17.0,17.02,16.92,16.92,42400.0,11.4726,11.4861,11.4186,11.4186,42400.0
2011-12-07 09:40:00,16.93,16.97,16.91,16.96,55000.0,11.4254,11.4524,11.4119,11.4456,55000.0
2011-12-07 09:45:00,16.95,17.0,16.93,17.0,39400.0,11.4389,11.4726,11.4254,11.4726,39400.0
2011-12-07 09:50:00,16.99,17.07,16.97,17.04,96400.0,11.4659,11.5199,11.4524,11.4996,96400.0
2011-12-07 09:55:00,17.03,17.09,17.0,17.07,66200.0,11.4929,11.5334,11.4726,11.5199,66200.0
2011-12-07 10:00:00,17.07,17.14,17.06,17.13,76000.0,11.5199,11.5671,11.5131,11.5604,76000.0
2011-12-07 10:05:00,17.12,17.12,17.07,17.08,48000.0,11.5536,11.5536,11.5199,11.5266,48000.0
2011-12-07 10:10:00,17.08,17.15,17.04,17.15,65200.0,11.5266,11.5739,11.4996,11.5739,65200.0
2011-12-07 10:15:00,17.15,17.16,17.12,17.13,94600.0,11.5739,11.5806,11.5536,11.5604,94600.0
2011-12-07 10:20:00,17.13,17.14,17.08,17.11,56600.0,11.5604,11.5671,11.5266,11.5469,56600.0
2011-12-07 10:25:00,17.11,17.11,17.05,17.09,42000.0,11.5469,11.5469,11.5064,11.5334,42000.0
2011-12-07 10:30:00,17.09,17.1,16.95,16.99,268000.0,11.5334,11.5401,11.4389,11.4659,268000.0
2011-12-07 10:35:00,16.99,17.0,16.98,17.0,71200.0,11.4659,11.4726,11.4591,11.4726,71200.0
2011-12-07 10:40:00,17.0,17.0,17.0,17.0,86200.0,11.4726,11.4726,11.4726,11.4726,86200.0
2011-12-07 10:45:00,17.0,17.0,17.0,17.0,51800.0,11.4726,11.4726,11.4726,11.4726,51800.0
2011-12-07 10:50:00,17.0,17.09,17.0,17.08,125800.0,11.4726,11.5334,11.4726,11.5266,125800.0
2011-12-07 10:55:00,17.09,17.1,17.06,17.08,114800.0,11.5334,11.5401,11.5131,11.5266,114800.0
2011-12-07 11:00:00,17.08,17.1,17.06,17.06,107800.0,11.5266,11.5401,11.5131,11.5131,107800.0
2011-12-07 11:05:00,17.06,17.1,17.04,17.05,116200.0,11.5131,11.5401,11.4996,11.5064,116200.0
2011-12-07 11:10:00,17.05,17.05,17.02,17.02,41200.0,11.5064,11.5064,11.4861,11.4861,41200.0
2011-12-07 11:15:00,17.02,17.02,16.99,16.99,84800.0,11.4861,11.4861,11.4659,11.4659,84800.0
2011-12-07 11:20:00,16.99,17.05,16.98,17.05,124000.0,11.4659,11.5064,11.4591,11.5064,124000.0
2011-12-07 11:25:00,17.05,17.1,17.04,17.1,119000.0,11.5064,11.5401,11.4996,11.5401,119000.0
2011-12-07 11:30:00,17.1,17.13,17.09,17.12,158800.0,11.5401,11.5604,11.5334,11.5536,158800.0
2011-12-07 11:35:00,17.13,17.15,17.1,17.12,85600.0,11.5604,11.5739,11.5401,11.5536,85600.0
2011-12-07 11:40:00,17.11,17.14,17.11,17.13,36600.0,11.5469,11.5671,11.5469,11.5604,36600.0
2011-12-07 11:45:00,17.13,17.14,17.13,17.13,50800.0,11.5604,11.5671,11.5604,11.5604,50800.0
2011-12-07 11:50:00,17.13,17.14,17.13,17.13,25200.0,11.5604,11.5671,11.5604,11.5604,25200.0
2011-12-07 11:55:00,17.13,17.13,17.11,17.11,122200.0,11.5604,11.5604,11.5469,11.5469,122200.0
2011-12-07 12:00:00,17.12,17.12,17.11,17.11,37000.0,11.5536,11.5536,11.5469,11.5469,37000.0
2011-12-07 12:05:00,17.11,17.12,17.08,17.09,30600.0,11.5469,11.5536,11.5266,11.5334,30600.0
2011-12-07 12:10:00,17.1,17.11,17.08,17.11,95400.0,11.5401,11.5469,11.5266,11.5469,95400.0
2011-12-07 12:15:00,17.11,17.12,17.1,17.11,50200.0,11.5469,11.5536,11.5401,11.5469,50200.0
2011-12-07 12:20:00,17.11,17.13,17.11,17.13,24800.0,11.5469,11.5604,11.5469,11.5604,24800.0
2011-12-07 12:25:00,17.13,17.13,17.11,17.13,78400.0,11.5604,11.5604,11.5469,11.5604,78400.0
2011-12-07 12:30:00,17.13,17.13,17.12,17.13,18400.0,11.5604,11.5604,11.5536,11.5604,18400.0
2011-12-07 12:35:00,17.13,17.13,17.12,17.13,30000.0,11.5604,11.5604,11.5536,11.5604,30000.0
2011-12-07 12:40:00,17.13,17.13,17.11,17.11,30200.0,11.5604,11.5604,11.5469,11.5469,30200.0
2011-12-07 12:45:00,17.12,17.12,17.06,17.07,33800.0,11.5536,11.5536,11.5131,11.5199,33800.0
2011-12-07 12:50:00,17.08,17.09,17.07,17.08,21200.0,11.5266,11.5334,11.5199,11.5266,21200.0
2011-12-07 12:55:00,17.08,17.09,17.06,17.06,13200.0,11.5266,11.5334,11.5131,11.5131,13200.0
2011-12-07 13:00:00,17.06,17.07,17.04,17.05,17400.0,11.5131,11.5199,11.4996,11.5064,17400.0
2011-12-07 13:05:00,17.05,17.08,17.05,17.08,13200.0,11.5064,11.5266,11.5064,11.5266,13200.0
2011-12-07 13:10:00,17.07,17.07,17.03,17.03,27600.0,11.5199,11.5199,11.4929,11.4929,27600.0
2011-12-07 13:15:00,17.03,17.05,17.03,17.05,23600.0,11.4929,11.5064,11.4929,11.5064,23600.0
2011-12-07 13:20:00,17.04,17.05,17.01,17.04,82800.0,11.4996,11.5064,11.4794,11.4996,82800.0
2011-12-07 13:25:00,17.02,17.07,17.02,17.07,58200.0,11.4861,11.5199,11.4861,11.5199,58200.0
2011-12-07 13:30:00,17.07,17.09,17.07,17.08,43400.0,11.5199,11.5334,11.5199,11.5266,43400.0
2011-12-07 13:35:00,17.08,17.11,17.08,17.11,246200.0,11.5266,11.5469,11.5266,11.5469,246200.0
2011-12-07 13:40:00,17.11,17.13,17.1,17.1,65400.0,11.5469,11.5604,11.5401,11.5401,65400.0
2011-12-07 13:45:00,17.1,17.1,17.07,17.08,42400.0,11.5401,11.5401,11.5199,11.5266,42400.0
2011-12-07 13:50:00,17.08,17.08,17.04,17.05,80400.0,11.5266,11.5266,11.4996,11.5064,80400.0
2011-12-07 13:55:00,17.05,17.06,17.05,17.05,29400.0,11.5064,11.5131,11.5064,11.5064,29400.0
2011-12-07 14:00:00,17.05,17.06,17.04,17.05,95800.0,11.5064,11.5131,11.4996,11.5064,95800.0
2011-12-07 14:05:00,17.05,17.05,16.99,17.0,119600.0,11.5064,11.5064,11.4659,11.4726,119600.0
2011-12-07 14:10:00,17.0,17.0,17.0,17.0,37000.0,11.4726,11.4726,11.4726,11.4726,37000.0
2011-12-07 14:15:00,17.0,17.0,16.99,16.99,89400.0,11.4726,11.4726,11.4659,11.4659,89400.0
2011-12-07 14:20:00,16.99,17.0,16.99,16.99,94000.0,11.4659,11.4726,11.4659,11.4659,94000.0
2011-12-07 14:25:00,16.99,17.0,16.98,16.99,104000.0,11.4659,11.4726,11.4591,11.4659,104000.0
2011-12-07 14:30:00,17.0,17.0,16.99,17.0,78000.0,11.4726,11.4726,11.4659,11.4726,78000.0
2011-12-07 14:35:00,17.0,17.0,17.0,17.0,70200.0,11.4726,11.4726,11.4726,11.4726,70200.0
2011-12-07 14:40:00,17.0,17.0,16.99,17.0,172600.0,11.4726,11.4726,11.4659,11.4726,172600.0
2011-12-07 14:45:00,17.0,17.05,17.0,17.02,131400.0,11.4726,11.5064,11.4726,11.4861,131400.0
2011-12-07 14:50:00,17.02,17.02,16.99,17.0,92000.0,11.4861,11.4861,11.4659,11.4726,92000.0
2011-12-07 14:55:00,17.0,17.0,17.0,17.0,50800.0,11.4726,11.4726,11.4726,11.4726,50800.0
2011-12-07 15:00:00,17.0,17.0,17.0,17.0,61200.0,11.4726,11.4726,11.4726,11.4726,61200.0
2011-12-07 15:05:00,17.0,17.0,16.97,16.98,152800.0,11.4726,11.4726,11.4524,11.4591,152800.0
2011-12-07 15:10:00,16.98,16.99,16.96,16.99,50200.0,11.4591,11.4659,11.4456,11.4659,50200.0
2011-12-07 15:15:00,16.99,17.0,16.98,16.99,110400.0,11.4659,11.4726,11.4591,11.4659,110400.0
2011-12-07 15:20:00,16.99,17.0,16.99,17.0,59400.0,11.4659,11.4726,11.4659,11.4726,59400.0
2011-12-07 15:25:00,17.0,17.05,17.0,17.04,113800.0,11.4726,11.5064,11.4726,11.4996,113800.0
2011-12-07 15:30:00,17.04,17.07,17.04,17.06,73000.0,11.4996,11.5199,11.4996,11.5131,73000.0
2011-12-07 15:35:00,17.06,17.21,17.06,17.21,143800.0,11.5131,11.6144,11.5131,11.6144,143800.0
2011-12-07 15:40:00,17.21,17.3,17.2,17.23,297400.0,11.6144,11.6751,11.6076,11.6279,297400.0
2011-12-07 15:45:00,17.22,17.25,17.18,17.22,302800.0,11.6211,11.6414,11.5941,11.6211,302800.0
2011-12-07 15:50:00,17.23,17.23,17.22,17.23,246200.0,11.6279,11.6279,11.6211,11.6279,246200.0
2011-12-07 15:55:00,17.22,17.28,17.19,17.25,1110000.0,11.6211,11.6616,11.6009,11.6414,1110000.0
2011-12-08 09:30:00,17.07,17.29,16.9,16.97,215400.0,11.5199,11.6683,11.4051,11.4524,215400.0
2011-12-08 09:35:00,16.96,17.0,16.94,16.98,73000.0,11.4456,11.4726,11.4321,11.4591,73000.0
2011-12-08 09:40:00,16.98,17.07,16.97,17.01,155200.0,11.4591,11.5199,11.4524,11.4794,155200.0
2011-12-08 09:45:00,17.0,17.03,16.92,16.97,293000.0,11.4726,11.4929,11.4186,11.4524,293000.0
2011-12-08 09:50:00,16.97,17.02,16.91,16.96,387800.0,11.4524,11.4861,11.4119,11.4456,387800.0
2011-12-08 09:55:00,16.96,17.12,16.93,17.0,452200.0,11.4456,11.5536,11.4254,11.4726,452200.0
2011-12-08 10:00:00,17.0,17.0,16.95,16.95,198400.0,11.4726,11.4726,11.4389,11.4389,198400.0
2011-12-08 10:05:00,16.95,16.96,16.84,16.89,796600.0,11.4389,11.4456,11.3647,11.3984,796600.0
2011-12-08 10:10:00,16.89,16.97,16.88,16.95,168600.0,11.3984,11.4524,11.3917,11.4389,168600.0
2011-12-08 10:15:00,16.95,16.95,16.9,16.91,156400.0,11.4389,11.4389,11.4051,11.4119,156400.0
2011-12-08 10:20:00,16.9,16.95,16.77,16.77,303600.0,11.4051,11.4389,11.3174,11.3174,303600.0
2011-12-08 10:25:00,16.77,16.87,16.75,16.86,160800.0,11.3174,11.3849,11.3039,11.3782,160800.0
2011-12-08 10:30:00,16.86,16.88,16.85,16.85,286000.0,11.3782,11.3917,11.3714,11.3714,286000.0
2011-12-08 10:35:00,16.85,16.88,16.83,16.85,52200.0,11.3714,11.3917,11.3579,11.3714,52200.0
2011-12-08 10:40:00,16.85,16.86,16.83,16.85,100200.0,11.3714,11.3782,11.3579,11.3714,100200.0
2011-12-08 10:45:00,16.86,16.93,16.83,16.93,212000.0,11.3782,11.4254,11.3579,11.4254,212000.0
2011-12-08 10:50:00,16.93,16.96,16.89,16.9,92400.0,11.4254,11.4456,11.3984,11.4051,92400.0
2011-12-08 10:55:00,16.91,16.91,16.83,16.83,104000.0,11.4119,11.4119,11.3579,11.3579,104000.0
2011-12-08 11:00:00,16.83,16.85,16.8,16.82,34600.0,11.3579,11.3714,11.3377,11.3512,34600.0
2011-12-08 11:05:00,16.81,16.85,16.78,16.79,33200.0,11.3444,11.3714,11.3242,11.3309,33200.0
2011-12-08 11:10:00,16.78,16.86,16.78,16.81,84000.0,11.3242,11.3782,11.3242,11.3444,84000.0
2011-12-08 11:15:00,16.81,16.83,16.77,16.81,38400.0,11.3444,11.3579,11.3174,11.3444,38400.0
2011-12-08 11:20:00,16.81,16.86,16.81,16.85,21800.0,11.3444,11.3782,11.3444,11.3714,21800.0
2011-12-08 11:25:00,16.84,16.89,16.76,16.77,81400.0,11.3647,11.3984,11.3107,11.3174,81400.0
2011-12-08 11:30:00,16.77,16.83,16.76,16.8,44200.0,11.3174,11.3579,11.3107,11.3377,44200.0
2011-12-08 11:35:00,16.8,16.8,16.75,16.78,93600.0,11.3377,11.3377,11.3039,11.3242,93600.0
2011-12-08 11:40:00,16.77,16.85,16.77,16.85,65400.0,11.3174,11.3714,11.3174,11.3714,65400.0
2011-12-08 11:45:00,16.85,16.88,16.83,16.84,30800.0,11.3714,11.3917,11.3579,11.3647,30800.0
2011-12-08 11:50:00,16.83,16.89,16.82,16.86,115000.0,11.3579,11.3984,11.3512,11.3782,115000.0
2011-12-08 11:55:00,16.86,16.9,16.83,16.84,41400.0,11.3782,11.4051,11.3579,11.3647,41400.0
2011-12-08 12:00:00,16.85,16.89,16.82,16.84,46200.0,11.3714,11.3984,11.3512,11.3647,46200.0
2011-12-08 12:05:00,16.84,16.88,16.82,16.88,57000.0,11.3647,11.3917,11.3512,11.3917,57000.0
2011-12-08 12:10:00,16.88,16.89,16.85,16.86,40600.0,11.3917,11.3984,11.3714,11.3782,40600.0
2011-12-08 12:15:00,16.85,16.89,16.83,16.85,63600.0,11.3714,11.3984,11.3579,11.3714,63600.0
2011-12-08 12:20:00,16.85,16.85,16.79,16.79,69600.0,11.3714,11.3714,11.3309,11.3309,69600.0
2011-12-08 12:25:00,16.8,16.8,16.75,16.75,49400.0,11.3377,11.3377,11.3039,11.3039,49400.0
2011-12-08 12:30:00,16.75,16.81,16.75,16.79,78200.0,11.3039,11.3444,11.3039,11.3309,78200.0
2011-12-08 12:35:00,16.79,16.79,16.75,16.75,42800.0,11.3309,11.3309,11.3039,11.3039,42800.0
2011-12-08 12:40:00,16.75,16.83,16.75,16.8,37800.0,11.3039,11.3579,11.3039,11.3377,37800.0
2011-12-08 12:45:00,16.79,16.83,16.77,16.83,17600.0,11.3309,11.3579,11.3174,11.3579,17600.0
2011-12-08 12:50:00,16.83,16.85,16.82,16.82,27200.0,11.3579,11.3714,11.3512,11.3512,27200.0
2011-12-08 12:55:00,16.82,16.89,16.82,16.83,82800.0,11.3512,11.3984,11.3512,11.3579,82800.0
2011-12-08 13:00:00,16.83,16.88,16.82,16.88,59000.0,11.3579,11.3917,11.3512,11.3917,59000.0
2011-12-08 13:05:00,16.86,16.87,16.81,16.84,70400.0,11.3782,11.3849,11.3444,11.3647,70400.0
2011-12-08 13:10:00,16.84,16.85,16.78,16.81,46400.0,11.3647,11.3714,11.3242,11.3444,46400.0
2011-12-08 13:15:00,16.8,16.82,16.79,16.8,83600.0,11.3377,11.3512,11.3309,11.3377,83600.0
2011-12-08 13:20:00,16.8,16.84,16.78,16.84,36800.0,11.3377,11.3647,11.3242,11.3647,36800.0
2011-12-08 13:25:00,16.84,16.86,16.83,16.85,91000.0,11.3647,11.3782,11.3579,11.3714,91000.0
2011-12-08 13:30:00,16.85,16.87,16.83,16.84,26600.0,11.3714,11.3849,11.3579,11.3647,26600.0
2011-12-08 13:35:00,16.84,16.88,16.84,16.88,26000.0,11.3647,11.3917,11.3647,11.3917,26000.0
2011-12-08 13:40:00,16.89,16.93,16.88,16.9,47800.0,11.3984,11.4254,11.3917,11.4051,47800.0
2011-12-08 13:45:00,16.9,16.93,16.86,16.89,57400.0,11.4051,11.4254,11.3782,11.3984,57400.0
2011-12-08 13:50:00,16.9,16.91,16.85,16.86,136800.0,11.4051,11.4119,11.3714,11.3782,136800.0
2011-12-08 13:55:00,16.86,16.92,16.84,16.9,77400.0,11.3782,11.4186,11.3647,11.4051,77400.0
2011-12-08 14:00:00,16.89,16.91,16.84,16.88,117600.0,11.3984,11.4119,11.3647,11.3917,117600.0
2011-12-08 14:05:00,16.88,16.93,16.85,16.9,58200.0,11.3917,11.4254,11.3714,11.4051,58200.0
2011-12-08 14:10:00,16.91,16.96,16.9,16.94,37600.0,11.4119,11.4456,11.4051,11.4321,37600.0
2011-12-08 14:15:00,16.93,16.99,16.92,16.95,121800.0,11.4254,11.4659,11.4186,11.4389,121800.0
2011-12-08 14:20:00,16.95,16.96,16.92,16.95,100800.0,11.4389,11.4456,11.4186,11.4389,100800.0
2011-12-08 14:25:00,16.96,16.96,16.9,16.91,46600.0,11.4456,11.4456,11.4051,11.4119,46600.0
2011-12-08 14:30:00,16.91,16.95,16.89,16.94,73000.0,11.4119,11.4389,11.3984,11.4321,73000.0
2011-12-08 14:35:00,16.95,16.95,16.92,16.93,51400.0,11.4389,11.4389,11.4186,11.4254,51400.0
2011-12-08 14:40:00,16.93,16.96,16.9,16.92,75000.0,11.4254,11.4456,11.4051,11.4186,75000.0
2011-12-08 14:45:00,16.92,16.96,16.92,16.95,34600.0,11.4186,11.4456,11.4186,11.4389,34600.0
2011-12-08 14:50:00,16.95,16.96,16.92,16.92,61800.0,11.4389,11.4456,11.4186,11.4186,61800.0
2011-12-08 14:55:00,16.92,16.95,16.91,16.92,152400.0,11.4186,11.4389,11.4119,11.4186,152400.0
2011-12-08 15:00:00,16.92,16.93,16.91,16.92,54800.0,11.4186,11.4254,11.4119,11.4186,54800.0
2011-12-08 15:05:00,16.92,16.93,16.9,16.9,100600.0,11.4186,11.4254,11.4051,11.4051,100600.0
2011-12-08 15:10:00,16.9,16.97,16.88,16.96,62600.0,11.4051,11.4524,11.3917,11.4456,62600.0
2011-12-08 15:15:00,16.96,17.0,16.96,17.0,107600.0,11.4456,11.4726,11.4456,11.4726,107600.0
2011-12-08 15:20:00,17.0,17.02,16.98,17.0,96000.0,11.4726,11.4861,11.4591,11.4726,96000.0
2011-12-08 15:25:00,17.0,17.08,17.0,17.07,106800.0,11.4726,11.5266,11.4726,11.5199,106800.0
2011-12-08 15:30:00,17.07,17.15,17.06,17.13,230600.0,11.5199,11.5739,11.5131,11.5604,230600.0
2011-12-08 15:35:00,17.13,17.15,17.05,17.05,89400.0,11.5604,11.5739,11.5064,11.5064,89400.0
2011-12-08 15:40:00,17.05,17.07,16.98,17.0,137800.0,11.5064,11.5199,11.4591,11.4726,137800.0
2011-12-08 15:45:00,17.0,17.02,16.93,16.99,241800.0,11.4726,11.4861,11.4254,11.4659,241800.0
2011-12-08 15:50:00,16.99,17.01,16.93,16.99,306000.0,11.4659,11.4794,11.4254,11.4659,306000.0
2011-12-08 15:55:00,16.99,17.02,16.93,17.02,773800.0,11.4659,11.4861,11.4254,11.4861,773800.0
2011-12-09 09:30:00,17.02,17.08,16.91,16.98,129000.0,11.4861,11.5266,11.4119,11.4591,129000.0
2011-12-09 09:35:00,16.99,17.02,16.96,17.0,84000.0,11.4659,11.4861,11.4456,11.4726,84000.0
2011-12-09 09:40:00,17.01,17.05,16.97,17.0,76400.0,11.4794,11.5064,11.4524,11.4726,76400.0
2011-12-09 09:45:00,17.0,17.05,16.97,17.02,220000.0,11.4726,11.5064,11.4524,11.4861,220000.0
2011-12-09 09:50:00,17.01,17.1,17.0,17.08,270000.0,11.4794,11.5401,11.4726,11.5266,270000.0
2011-12-09 09:55:00,17.09,17.13,17.06,17.1,60000.0,11.5334,11.5604,11.5131,11.5401,60000.0
2011-12-09 10:00:00,17.1,17.15,17.06,17.06,174200.0,11.5401,11.5739,11.5131,11.5131,174200.0
2011-12-09 10:05:00,17.06,17.1,17.02,17.04,144600.0,11.5131,11.5401,11.4861,11.4996,144600.0
2011-12-09 10:10:00,17.04,17.06,17.02,17.03,96800.0,11.4996,11.5131,11.4861,11.4929,96800.0
2011-12-09 10:15:00,17.03,17.03,17.0,17.0,77400.0,11.4929,11.4929,11.4726,11.4726,77400.0
2011-12-09 10:20:00,17.0,17.0,16.96,16.99,25200.0,11.4726,11.4726,11.4456,11.4659,25200.0
2011-12-09 10:25:00,17.0,17.02,16.95,17.0,98400.0,11.4726,11.4861,11.4389,11.4726,98400.0
2011-12-09 10:30:00,17.0,17.01,16.99,17.0,85400.0,11.4726,11.4794,11.4659,11.4726,85400.0
2011-12-09 10:35:00,17.0,17.0,16.93,16.95,21800.0,11.4726,11.4726,11.4254,11.4389,21800.0
2011-12-09 10:40:00,16.95,16.95,16.9,16.92,66800.0,11.4389,11.4389,11.4051,11.4186,66800.0
2011-12-09 10:45:00,16.93,16.93,16.91,16.93,109600.0,11.4254,11.4254,11.4119,11.4254,109600.0
2011-12-09 10:50:00,16.93,16.97,16.91,16.97,132000.0,11.4254,11.4524,11.4119,11.4524,132000.0
2011-12-09 10:55:00,16.96,17.0,16.96,17.0,133800.0,11.4456,11.4726,11.4456,11.4726,133800.0
2011-12-09 11:00:00,17.0,17.02,17.0,17.0,83600.0,11.4726,11.4861,11.4726,11.4726,83600.0
2011-12-09 11:05:00,17.0,17.01,17.0,17.0,38600.0,11.4726,11.4794,11.4726,11.4726,38600.0
2011-12-09 11:10:00,17.0,17.01,16.99,17.0,100200.0,11.4726,11.4794,11.4659,11.4726,100200.0
2011-12-09 11:15:00,17.01,17.04,17.0,17.03,111400.0,11.4794,11.4996,11.4726,11.4929,111400.0
2011-12-09 11:20:00,17.03,17.05,17.03,17.04,62400.0,11.4929,11.5064,11.4929,11.4996,62400.0
2011-12-09 11:25:00,17.04,17.05,17.03,17.04,33400.0,11.4996,11.5064,11.4929,11.4996,33400.0
2011-12-09 11:30:00,17.04,17.05,17.03,17.04,48600.0,11.4996,11.5064,11.4929,11.4996,48600.0
2011-12-09 11:35:00,17.04,17.05,17.04,17.05,23200.0,11.4996,11.5064,11.4996,11.5064,23200.0
2011-12-09 11:40:00,17.05,17.06,17.05,17.05,92000.0,11.5064,11.5131,11.5064,11.5064,92000.0
2011-12-09 11:45:00,17.06,17.06,16.99,16.99,60200.0,11.5131,11.5131,11.4659,11.4659,60200.0
2011-12-09 11:50:00,16.98,17.0,16.97,16.99,85600.0,11.4591,11.4726,11.4524,11.4659,85600.0
2011-12-09 11:55:00,16.99,17.0,16.97,16.97,61200.0,11.4659,11.4726,11.4524,11.4524,61200.0
2011-12-09 12:00:00,16.97,16.98,16.95,16.96,62400.0,11.4524,11.4591,11.4389,11.4456,62400.0
2011-12-09 12:05:00,16.96,16.96,16.95,16.96,43800.0,11.4456,11.4456,11.4389,11.4456,43800.0
2011-12-09 12:10:00,16.96,16.96,16.95,16.96,43000.0,11.4456,11.4456,11.4389,11.4456,43000.0
2011-12-09 12:15:00,16.96,16.99,16.96,16.99,12000.0,11.4456,11.4659,11.4456,11.4659,12000.0
2011-12-09 12:20:00,16.99,17.01,16.99,17.0,28800.0,11.4659,11.4794,11.4659,11.4726,28800.0
2011-12-09 12:25:00,17.0,17.01,17.0,17.0,16800.0,11.4726,11.4794,11.4726,11.4726,16800.0
2011-12-09 12:30:00,17.0,17.01,17.0,17.01,45400.0,11.4726,11.4794,11.4726,11.4794,45400.0
2011-12-09 12:35:00,17.01,17.01,17.0,17.0,34200.0,11.4794,11.4794,11.4726,11.4726,34200.0
2011-12-09 12:40:00,17.0,17.03,17.0,17.03,38400.0,11.4726,11.4929,11.4726,11.4929,38400.0
2011-12-09 12:45:00,17.03,17.05,17.02,17.04,54600.0,11.4929,11.5064,11.4861,11.4996,54600.0
2011-12-09 12:50:00,17.04,17.06,17.04,17.05,40200.0,11.4996,11.5131,11.4996,11.5064,40200.0
2011-12-09 12:55:00,17.05,17.05,17.04,17.05,21200.0,11.5064,11.5064,11.4996,11.5064,21200.0
2011-12-09 13:00:00,17.05,17.07,17.05,17.07,24400.0,11.5064,11.5199,11.5064,11.5199,24400.0
2011-12-09 13:05:00,17.07,17.08,17.07,17.08,23200.0,11.5199,11.5266,11.5199,11.5266,23200.0
2011-12-09 13:10:00,17.08,17.1,17.08,17.1,22000.0,11.5266,11.5401,11.5266,11.5401,22000.0
2011-12-09 13:15:00,17.09,17.11,17.09,17.11,32600.0,11.5334,11.5469,11.5334,11.5469,32600.0
2011-12-09 13:20:00,17.11,17.15,17.11,17.15,40400.0,11.5469,11.5739,11.5469,11.5739,40400.0
2011-12-09 13:25:00,17.15,17.17,17.15,17.17,39400.0,11.5739,11.5874,11.5739,11.5874,39400.0
2011-12-09 13:30:00,17.17,17.19,17.17,17.18,22600.0,11.5874,11.6009,11.5874,11.5941,22600.0
2011-12-09 13:35:00,17.18,17.22,17.18,17.22,36600.0,11.5941,11.6211,11.5941,11.6211,36600.0
2011-12-09 13:40:00,17.22,17.22,17.21,17.21,30800.0,11.6211,11.6211,11.6144,11.6144,30800.0
2011-12-09 13:45:00,17.2,17.21,17.2,17.2,26800.0,11.6076,11.6144,11.6076,11.6076,26800.0
2011-12-09 13:50:00,17.2,17.24,17.2,17.24,48200.0,11.6076,11.6346,11.6076,11.6346,48200.0
2011-12-09 13:55:00,17.23,17.27,17.22,17.25,41600.0,11.6279,11.6548,11.6211,11.6414,41600.0
2011-12-09 14:00:00,17.25,17.28,17.24,17.28,61000.0,11.6414,11.6616,11.6346,11.6616,61000.0
2011-12-09 14:05:00,17.27,17.27,17.25,17.26,19000.0,11.6548,11.6548,11.6414,11.6481,19000.0
2011-12-09 14:10:00,17.26,17.27,17.25,17.25,16200.0,11.6481,11.6548,11.6414,11.6414,16200.0
2011-12-09 14:15:00,17.25,17.26,17.23,17.24,36800.0,11.6414,11.6481,11.6279,11.6346,36800.0
2011-12-09 14:20:00,17.24,17.24,17.21,17.21,23200.0,11.6346,11.6346,11.6144,11.6144,23200.0
2011-12-09 14:25:00,17.21,17.28,17.21,17.27,55200.0,11.6144,11.6616,11.6144,11.6548,55200.0
2011-12-09 14:30:00,17.27,17.36,17.27,17.34,98600.0,11.6548,11.7156,11.6548,11.7021,98600.0
2011-12-09 14:35:00,17.35,17.39,17.35,17.39,92200.0,11.7088,11.7358,11.7088,11.7358,92200.0
2011-12-09 14:40:00,17.39,17.4,17.36,17.4,56200.0,11.7358,11.7426,11.7156,11.7426,56200.0
2011-12-09 14:45:00,17.4,17.42,17.38,17.4,73000.0,11.7426,11.7561,11.7291,11.7426,73000.0
2011-12-09 14:50:00,17.4,17.4,17.38,17.4,45000.0,11.7426,11.7426,11.7291,11.7426,45000.0
2011-12-09 14:55:00,17.4,17.42,17.38,17.38,36600.0,11.7426,11.7561,11.7291,11.7291,36600.0
2011-12-09 15:00:00,17.38,17.38,17.33,17.33,52200.0,11.7291,11.7291,11.6953,11.6953,52200.0
2011-12-09 15:05:00,17.33,17.4,17.32,17.4,82400.0,11.6953,11.7426,11.6886,11.7426,82400.0
2011-12-09 15:10:00,17.41,17.41,17.36,17.38,59800.0,11.7493,11.7493,11.7156,11.7291,59800.0
2011-12-09 15:15:00,17.38,17.38,17.35,17.37,43000.0,11.7291,11.7291,11.7088,11.7223,43000.0
2011-12-09 15:20:00,17.36,17.39,17.36,17.39,38800.0,11.7156,11.7358,11.7156,11.7358,38800.0
2011-12-09 15:25:00,17.38,17.42,17.38,17.38,65000.0,11.7291,11.7561,11.7291,11.7291,65000.0
2011-12-09 15:30:00,17.38,17.38,17.33,17.37,152400.0,11.7291,11.7291,11.6953,11.7223,152400.0
2011-12-09 15:35:00,17.38,17.4,17.38,17.4,230600.0,11.7291,11.7426,11.7291,11.7426,230600.0
2011-12-09 15:40:00,17.4,17.43,17.39,17.43,80200.0,11.7426,11.7628,11.7358,11.7628,80200.0
2011-12-09 15:45:00,17.42,17.43,17.39,17.4,224600.0,11.7561,11.7628,11.7358,11.7426,224600.0
2011-12-09 15:50:00,17.4,17.4,17.37,17.4,130200.0,11.7426,11.7426,11.7223,11.7426,130200.0
2011-12-09 15:55:00,17.4,17.46,17.39,17.44,661000.0,11.7426,11.7831,11.7358,11.7696,661000.0
2011-12-12 09:30:00,17.21,17.25,16.95,17.0,517600.0,11.6144,11.6414,11.4389,11.4726,517600.0
2011-12-12 09:35:00,16.97,17.11,16.97,17.11,121800.0,11.4524,11.5469,11.4524,11.5469,121800.0
2011-12-12 09:40:00,17.11,17.14,17.07,17.07,54000.0,11.5469,11.5671,11.5199,11.5199,54000.0
2011-12-12 09:45:00,17.06,17.08,16.99,17.03,135400.0,11.5131,11.5266,11.4659,11.4929,135400.0
2011-12-12 09:50:00,17.02,17.11,17.01,17.1,144600.0,11.4861,11.5469,11.4794,11.5401,144600.0
2011-12-12 09:55:00,17.1,17.1,16.99,17.04,146600.0,11.5401,11.5401,11.4659,11.4996,146600.0
2011-12-12 10:00:00,17.04,17.08,16.99,17.06,223200.0,11.4996,11.5266,11.4659,11.5131,223200.0
2011-12-12 10:05:00,17.05,17.07,17.03,17.04,80800.0,11.5064,11.5199,11.4929,11.4996,80800.0
2011-12-12 10:10:00,17.04,17.06,17.03,17.05,98600.0,11.4996,11.5131,11.4929,11.5064,98600.0
2011-12-12 10:15:00,17.05,17.07,17.03,17.06,153000.0,11.5064,11.5199,11.4929,11.5131,153000.0
2011-12-12 10:20:00,17.06,17.07,17.04,17.05,129800.0,11.5131,11.5199,11.4996,11.5064,129800.0
2011-12-12 10:25:00,17.05,17.11,17.04,17.1,99400.0,11.5064,11.5469,11.4996,11.5401,99400.0
2011-12-12 10:30:00,17.1,17.1,17.04,17.05,66600.0,11.5401,11.5401,11.4996,11.5064,66600.0
2011-12-12 10:35:00,17.05,17.11,17.05,17.1,108000.0,11.5064,11.5469,11.5064,11.5401,108000.0
2011-12-12 10:40:00,17.1,17.12,17.1,17.11,74800.0,11.5401,11.5536,11.5401,11.5469,74800.0
2011-12-12 10:45:00,17.11,17.17,17.11,17.17,145200.0,11.5469,11.5874,11.5469,11.5874,145200.0
2011-12-12 10:50:00,17.17,17.21,17.17,17.18,122800.0,11.5874,11.6144,11.5874,11.5941,122800.0
2011-12-12 10:55:00,17.18,17.18,17.11,17.11,41400.0,11.5941,11.5941,11.5469,11.5469,41400.0
2011-12-12 11:00:00,17.11,17.14,17.08,17.1,65600.0,11.5469,11.5671,11.5266,11.5401,65600.0
2011-12-12 11:05:00,17.11,17.13,17.1,17.11,53000.0,11.5469,11.5604,11.5401,11.5469,53000.0
2011-12-12 11:10:00,17.1,17.13,17.1,17.12,170200.0,11.5401,11.5604,11.5401,11.5536,170200.0
2011-12-12 11:15:00,17.13,17.13,17.1,17.1,77200.0,11.5604,11.5604,11.5401,11.5401,77200.0
2011-12-12 11:20:00,17.1,17.11,17.08,17.1,52000.0,11.5401,11.5469,11.5266,11.5401,52000.0
2011-12-12 11:25:00,17.1,17.11,17.05,17.06,131800.0,11.5401,11.5469,11.5064,11.5131,131800.0
2011-12-12 11:30:00,17.06,17.08,17.04,17.05,97200.0,11.5131,11.5266,11.4996,11.5064,97200.0
2011-12-12 11:35:00,17.06,17.08,17.05,17.08,101400.0,11.5131,11.5266,11.5064,11.5266,101400.0
2011-12-12 11:40:00,17.08,17.11,17.07,17.09,150600.0,11.5266,11.5469,11.5199,11.5334,150600.0
2011-12-12 11:45:00,17.09,17.11,17.07,17.08,181200.0,11.5334,11.5469,11.5199,11.5266,181200.0
2011-12-12 11:50:00,17.08,17.11,17.07,17.09,91000.0,11.5266,11.5469,11.5199,11.5334,91000.0
2011-12-12 11:55:00,17.09,17.09,17.03,17.06,125000.0,11.5334,11.5334,11.4929,11.5131,125000.0
2011-12-12 12:00:00,17.06,17.07,17.05,17.07,60400.0,11.5131,11.5199,11.5064,11.5199,60400.0
2011-12-12 12:05:00,17.07,17.08,17.06,17.08,131400.0,11.5199,11.5266,11.5131,11.5266,131400.0
2011-12-12 12:10:00,17.07,17.08,17.07,17.07,125200.0,11.5199,11.5266,11.5199,11.5199,125200.0
2011-12-12 12:15:00,17.07,17.09,17.07,17.07,130200.0,11.5199,11.5334,11.5199,11.5199,130200.0
2011-12-12 12:20:00,17.08,17.1,17.08,17.08,60400.0,11.5266,11.5401,11.5266,11.5266,60400.0
2011-12-12 12:25:00,17.09,17.09,17.06,17.06,61800.0,11.5334,11.5334,11.5131,11.5131,61800.0
2011-12-12 12:30:00,17.06,17.08,17.05,17.08,128800.0,11.5131,11.5266,11.5064,11.5266,128800.0
2011-12-12 12:35:00,17.08,17.11,17.07,17.09,53200.0,11.5266,11.5469,11.5199,11.5334,53200.0
2011-12-12 12:40:00,17.1,17.11,17.09,17.09,192800.0,11.5401,11.5469,11.5334,11.5334,192800.0
2011-12-12 12:45:00,17.09,17.09,17.07,17.07,40000.0,11.5334,11.5334,11.5199,11.5199,40000.0
2011-12-12 12:50:00,17.07,17.09,17.06,17.08,165800.0,11.5199,11.5334,11.5131,11.5266,165800.0
2011-12-12 12:55:00,17.07,17.08,17.06,17.06,34000.0,11.5199,11.5266,11.5131,11.5131,34000.0
2011-12-12 13:00:00,17.06,17.07,17.02,17.05,81200.0,11.5131,11.5199,11.4861,11.5064,81200.0
2011-12-12 13:05:00,17.04,17.06,17.01,17.05,51600.0,11.4996,11.5131,11.4794,11.5064,51600.0
2011-12-12 13:10:00,17.06,17.09,17.06,17.09,79000.0,11.5131,11.5334,11.5131,11.5334,79000.0
2011-12-12 13:15:00,17.08,17.11,17.08,17.1,175400.0,11.5266,11.5469,11.5266,11.5401,175400.0
2011-12-12 13:20:00,17.1,17.11,17.09,17.11,70200.0,11.5401,11.5469,11.5334,11.5469,70200.0
2011-12-12 13:25:00,17.11,17.11,17.09,17.1,53800.0,11.5469,11.5469,11.5334,11.5401,53800.0
2011-12-12 13:30:00,17.09,17.11,17.06,17.1,83600.0,11.5334,11.5469,11.5131,11.5401,83600.0
2011-12-12 13:35:00,17.1,17.11,17.1,17.11,43400.0,11.5401,11.5469,11.5401,11.5469,43400.0
2011-12-12 13:40:00,17.11,17.11,17.1,17.1,33200.0,11.5469,11.5469,11.5401,11.5401,33200.0
2011-12-12 13:45:00,17.1,17.13,17.09,17.13,79800.0,11.5401,11.5604,11.5334,11.5604,79800.0
2011-12-12 13:50:00,17.12,17.13,17.1,17.1,36800.0,11.5536,11.5604,11.5401,11.5401,36800.0
2011-12-12 13:55:00,17.1,17.11,17.09,17.1,59600.0,11.5401,11.5469,11.5334,11.5401,59600.0
2011-12-12 14:00:00,17.1,17.11,17.07,17.11,79600.0,11.5401,11.5469,11.5199,11.5469,79600.0
2011-12-12 14:05:00,17.11,17.11,17.08,17.1,104800.0,11.5469,11.5469,11.5266,11.5401,104800.0
2011-12-12 14:10:00,17.1,17.1,17.07,17.07,183400.0,11.5401,11.5401,11.5199,11.5199,183400.0
2011-12-12 14:15:00,17.07,17.1,17.06,17.1,61400.0,11.5199,11.5401,11.5131,11.5401,61400.0
2011-12-12 14:20:00,17.1,17.11,17.09,17.1,58200.0,11.5401,11.5469,11.5334,11.5401,58200.0
2011-12-12 14:25:00,17.1,17.11,17.09,17.1,112400.0,11.5401,11.5469,11.5334,11.5401,112400.0
2011-12-12 14:30:00,17.1,17.11,17.1,17.1,294400.0,11.5401,11.5469,11.5401,11.5401,294400.0
2011-12-12 14:35:00,17.1,17.11,17.09,17.1,132000.0,11.5401,11.5469,11.5334,11.5401,132000.0
2011-12-12 14:40:00,17.1,17.11,17.1,17.1,180800.0,11.5401,11.5469,11.5401,11.5401,180800.0
2011-12-12 14:45:00,17.1,17.11,17.1,17.11,78400.0,11.5401,11.5469,11.5401,11.5469,78400.0
2011-12-12 14:50:00,17.1,17.11,17.1,17.1,38400.0,11.5401,11.5469,11.5401,11.5401,38400.0
2011-12-12 14:55:00,17.1,17.15,17.1,17.14,72400.0,11.5401,11.5739,11.5401,11.5671,72400.0
2011-12-12 15:00:00,17.14,17.14,17.11,17.11,50000.0,11.5671,11.5671,11.5469,11.5469,50000.0
2011-12-12 15:05:00,17.11,17.11,17.1,17.11,118800.0,11.5469,11.5469,11.5401,11.5469,118800.0
2011-12-12 15:10:00,17.11,17.13,17.11,17.13,69400.0,11.5469,11.5604,11.5469,11.5604,69400.0
2011-12-12 15:15:00,17.13,17.13,17.12,17.13,82000.0,11.5604,11.5604,11.5536,11.5604,82000.0
2011-12-12 15:20:00,17.13,17.13,17.12,17.13,106200.0,11.5604,11.5604,11.5536,11.5604,106200.0
2011-12-12 15:25:00,17.13,17.17,17.13,17.17,90000.0,11.5604,11.5874,11.5604,11.5874,90000.0
2011-12-12 15:30:00,17.17,17.18,17.16,17.17,142200.0,11.5874,11.5941,11.5806,11.5874,142200.0
2011-12-12 15:35:00,17.18,17.21,17.17,17.2,120200.0,11.5941,11.6144,11.5874,11.6076,120200.0
2011-12-12 15:40:00,17.2,17.27,17.2,17.25,215400.0,11.6076,11.6548,11.6076,11.6414,215400.0
2011-12-12 15:45:00,17.25,17.28,17.24,17.28,325200.0,11.6414,11.6616,11.6346,11.6616,325200.0
2011-12-12 15:50:00,17.28,17.28,17.23,17.25,212400.0,11.6616,11.6616,11.6279,11.6414,212400.0
2011-12-12 15:55:00,17.25,17.3,17.25,17.3,470800.0,11.6414,11.6751,11.6414,11.6751,470800.0
2011-12-13 09:30:00,17.06,17.14,16.73,17.1,609600.0,11.5131,11.5671,11.2904,11.5401,609600.0
2011-12-13 09:35:00,17.11,17.24,17.09,17.22,123000.0,11.5469,11.6346,11.5334,11.6211,123000.0
2011-12-13 09:40:00,17.23,17.29,17.2,17.29,145000.0,11.6279,11.6683,11.6076,11.6683,145000.0
2011-12-13 09:45:00,17.27,17.45,17.2,17.42,170600.0,11.6548,11.7763,11.6076,11.7561,170600.0
2011-12-13 09:50:00,17.4,17.43,17.36,17.37,63000.0,11.7426,11.7628,11.7156,11.7223,63000.0
2011-12-13 09:55:00,17.36,17.38,17.21,17.29,63600.0,11.7156,11.7291,11.6144,11.6683,63600.0
2011-12-13 10:00:00,17.31,17.35,17.25,17.34,49200.0,11.6818,11.7088,11.6414,11.7021,49200.0
2011-12-13 10:05:00,17.33,17.33,17.23,17.25,39000.0,11.6953,11.6953,11.6279,11.6414,39000.0
2011-12-13 10:10:00,17.25,17.29,17.24,17.28,49400.0,11.6414,11.6683,11.6346,11.6616,49400.0
2011-12-13 10:15:00,17.28,17.28,17.24,17.24,63800.0,11.6616,11.6616,11.6346,11.6346,63800.0
2011-12-13 10:20:00,17.25,17.31,17.24,17.28,59400.0,11.6414,11.6818,11.6346,11.6616,59400.0
2011-12-13 10:25:00,17.27,17.31,17.24,17.24,50600.0,11.6548,11.6818,11.6346,11.6346,50600.0
2011-12-13 10:30:00,17.24,17.31,17.24,17.29,152000.0,11.6346,11.6818,11.6346,11.6683,152000.0
2011-12-13 10:35:00,17.29,17.29,17.22,17.23,61000.0,11.6683,11.6683,11.6211,11.6279,61000.0
2011-12-13 10:40:00,17.22,17.23,17.16,17.19,50400.0,11.6211,11.6279,11.5806,11.6009,50400.0
2011-12-13 10:45:00,17.19,17.19,17.04,17.05,62000.0,11.6009,11.6009,11.4996,11.5064,62000.0
2011-12-13 10:50:00,17.05,17.13,17.05,17.13,23200.0,11.5064,11.5604,11.5064,11.5604,23200.0
2011-12-13 10:55:00,17.12,17.15,17.11,17.13,72000.0,11.5536,11.5739,11.5469,11.5604,72000.0
2011-12-13 11:00:00,17.13,17.13,17.05,17.08,55800.0,11.5604,11.5604,11.5064,11.5266,55800.0
2011-12-13 11:05:00,17.07,17.07,17.02,17.04,40400.0,11.5199,11.5199,11.4861,11.4996,40400.0
2011-12-13 11:10:00,17.03,17.06,17.02,17.06,32000.0,11.4929,11.5131,11.4861,11.5131,32000.0
2011-12-13 11:15:00,17.05,17.1,17.05,17.1,32800.0,11.5064,11.5401,11.5064,11.5401,32800.0
2011-12-13 11:20:00,17.1,17.14,17.1,17.12,76400.0,11.5401,11.5671,11.5401,11.5536,76400.0
2011-12-13 11:25:00,17.12,17.14,17.11,17.11,26000.0,11.5536,11.5671,11.5469,11.5469,26000.0
2011-12-13 11:30:00,17.11,17.14,17.08,17.14,20400.0,11.5469,11.5671,11.5266,11.5671,20400.0
2011-12-13 11:35:00,17.14,17.15,17.14,17.15,23400.0,11.5671,11.5739,11.5671,11.5739,23400.0
2011-12-13 11:40:00,17.14,17.14,17.09,17.11,14200.0,11.5671,11.5671,11.5334,11.5469,14200.0
2011-12-13 11:45:00,17.11,17.13,17.11,17.11,24800.0,11.5469,11.5604,11.5469,11.5469,24800.0
2011-12-13 11:50:00,17.11,17.14,17.11,17.11,15400.0,11.5469,11.5671,11.5469,11.5469,15400.0
2011-12-13 11:55:00,17.11,17.14,17.11,17.13,17800.0,11.5469,11.5671,11.5469,11.5604,17800.0
2011-12-13 12:00:00,17.14,17.14,17.12,17.14,14400.0,11.5671,11.5671,11.5536,11.5671,14400.0
2011-12-13 12:05:00,17.13,17.13,17.11,17.12,24600.0,11.5604,11.5604,11.5469,11.5536,24600.0
2011-12-13 12:10:00,17.12,17.13,17.11,17.13,9200.0,11.5536,11.5604,11.5469,11.5604,9200.0
2011-12-13 12:15:00,17.13,17.13,17.11,17.12,12000.0,11.5604,11.5604,11.5469,11.5536,12000.0
2011-12-13 12:20:00,17.11,17.11,17.09,17.1,28400.0,11.5469,11.5469,11.5334,11.5401,28400.0
2011-12-13 12:25:00,17.11,17.11,17.09,17.09,16000.0,11.5469,11.5469,11.5334,11.5334,16000.0
2011-12-13 12:30:00,17.1,17.11,17.1,17.1,35200.0,11.5401,11.5469,11.5401,11.5401,35200.0
2011-12-13 12:35:00,17.1,17.1,17.08,17.08,100200.0,11.5401,11.5401,11.5266,11.5266,100200.0
2011-12-13 12:40:00,17.09,17.1,17.07,17.08,71600.0,11.5334,11.5401,11.5199,11.5266,71600.0
2011-12-13 12:45:00,17.08,17.15,17.08,17.14,17800.0,11.5266,11.5739,11.5266,11.5671,17800.0
2011-12-13 12:50:00,17.15,17.16,17.12,17.16,32200.0,11.5739,11.5806,11.5536,11.5806,32200.0
2011-12-13 12:55:00,17.17,17.22,17.16,17.22,24000.0,11.5874,11.6211,11.5806,11.6211,24000.0
2011-12-13 13:00:00,17.22,17.22,17.16,17.18,30800.0,11.6211,11.6211,11.5806,11.5941,30800.0
2011-12-13 13:05:00,17.18,17.18,17.15,17.18,32400.0,11.5941,11.5941,11.5739,11.5941,32400.0
2011-12-13 13:10:00,17.18,17.21,17.18,17.2,41000.0,11.5941,11.6144,11.5941,11.6076,41000.0
2011-12-13 13:15:00,17.19,17.2,17.19,17.2,10400.0,11.6009,11.6076,11.6009,11.6076,10400.0
2011-12-13 13:20:00,17.2,17.2,17.17,17.17,51000.0,11.6076,11.6076,11.5874,11.5874,51000.0
2011-12-13 13:25:00,17.18,17.18,17.17,17.18,9600.0,11.5941,11.5941,11.5874,11.5941,9600.0
2011-12-13 13:30:00,17.18,17.18,17.18,17.18,21600.0,11.5941,11.5941,11.5941,11.5941,21600.0
2011-12-13 13:35:00,17.18,17.18,17.14,17.15,51000.0,11.5941,11.5941,11.5671,11.5739,51000.0
2011-12-13 13:40:00,17.15,17.18,17.15,17.18,26600.0,11.5739,11.5941,11.5739,11.5941,26600.0
2011-12-13 13:45:00,17.18,17.18,17.17,17.17,47400.0,11.5941,11.5941,11.5874,11.5874,47400.0
2011-12-13 13:50:00,17.17,17.18,17.17,17.17,20800.0,11.5874,11.5941,11.5874,11.5874,20800.0
2011-12-13 13:55:00,17.17,17.18,17.17,17.17,78000.0,11.5874,11.5941,11.5874,11.5874,78000.0
2011-12-13 14:00:00,17.17,17.19,17.17,17.18,62200.0,11.5874,11.6009,11.5874,11.5941,62200.0
2011-12-13 14:05:00,17.19,17.22,17.18,17.22,49400.0,11.6009,11.6211,11.5941,11.6211,49400.0
2011-12-13 14:10:00,17.22,17.22,17.15,17.17,89400.0,11.6211,11.6211,11.5739,11.5874,89400.0
2011-12-13 14:15:00,17.17,17.17,17.13,17.13,60400.0,11.5874,11.5874,11.5604,11.5604,60400.0
2011-12-13 14:20:00,17.12,17.15,17.08,17.1,192600.0,11.5536,11.5739,11.5266,11.5401,192600.0
2011-12-13 14:25:00,17.1,17.19,17.09,17.19,98000.0,11.5401,11.6009,11.5334,11.6009,98000.0
2011-12-13 14:30:00,17.18,17.18,17.11,17.12,115800.0,11.5941,11.5941,11.5469,11.5536,115800.0
2011-12-13 14:35:00,17.12,17.18,17.1,17.12,293400.0,11.5536,11.5941,11.5401,11.5536,293400.0
2011-12-13 14:40:00,17.12,17.18,17.1,17.15,252000.0,11.5536,11.5941,11.5401,11.5739,252000.0
2011-12-13 14:45:00,17.15,17.16,17.11,17.13,165200.0,11.5739,11.5806,11.5469,11.5604,165200.0
2011-12-13 14:50:00,17.12,17.2,17.12,17.2,88000.0,11.5536,11.6076,11.5536,11.6076,88000.0
2011-12-13 14:55:00,17.19,17.19,17.15,17.15,75800.0,11.6009,11.6009,11.5739,11.5739,75800.0
2011-12-13 15:00:00,17.16,17.22,17.15,17.21,96200.0,11.5806,11.6211,11.5739,11.6144,96200.0
2011-12-13 15:05:00,17.21,17.23,17.18,17.18,88400.0,11.6144,11.6279,11.5941,11.5941,88400.0
2011-12-13 15:10:00,17.18,17.22,17.16,17.16,122800.0,11.5941,11.6211,11.5806,11.5806,122800.0
2011-12-13 15:15:00,17.17,17.17,17.07,17.08,108000.0,11.5874,11.5874,11.5199,11.5266,108000.0
2011-12-13 15:20:00,17.08,17.09,17.05,17.08,85400.0,11.5266,11.5334,11.5064,11.5266,85400.0
2011-12-13 15:25:00,17.08,17.08,17.0,17.02,238600.0,11.5266,11.5266,11.4726,11.4861,238600.0
2011-12-13 15:30:00,17.02,17.02,16.9,16.9,135800.0,11.4861,11.4861,11.4051,11.4051,135800.0
2011-12-13 15:35:00,16.89,16.94,16.85,16.93,187000.0,11.3984,11.4321,11.3714,11.4254,187000.0
2011-12-13 15:40:00,16.93,16.98,16.92,16.93,169400.0,11.4254,11.4591,11.4186,11.4254,169400.0
2011-12-13 15:45:00,16.93,16.97,16.89,16.96,192600.0,11.4254,11.4524,11.3984,11.4456,192600.0
2011-12-13 15:50:00,16.96,16.96,16.9,16.92,211400.0,11.4456,11.4456,11.4051,11.4186,211400.0
2011-12-13 15:55:00,16.92,17.0,16.92,16.98,388200.0,11.4186,11.4726,11.4186,11.4591,388200.0
2011-12-14 09:30:00,16.84,16.92,16.72,16.75,53200.0,11.3647,11.4186,11.2837,11.3039,53200.0
2011-12-14 09:35:00,16.75,16.76,16.67,16.67,80200.0,11.3039,11.3107,11.2499,11.2499,80200.0
2011-12-14 09:40:00,16.68,16.72,16.61,16.61,116200.0,11.2567,11.2837,11.2094,11.2094,116200.0
2011-12-14 09:45:00,16.61,16.64,16.51,16.54,73400.0,11.2094,11.2297,11.142,11.1622,73400.0
2011-12-14 09:50:00,16.53,16.54,16.5,16.52,76800.0,11.1555,11.1622,11.1352,11.1487,76800.0
2011-12-14 09:55:00,16.52,16.53,16.46,16.48,100800.0,11.1487,11.1555,11.1082,11.1217,100800.0
2011-12-14 10:00:00,16.48,16.52,16.47,16.51,47000.0,11.1217,11.1487,11.115,11.142,47000.0
2011-12-14 10:05:00,16.5,16.5,16.41,16.42,57600.0,11.1352,11.1352,11.0745,11.0812,57600.0
2011-12-14 10:10:00,16.42,16.47,16.39,16.44,37600.0,11.0812,11.115,11.061,11.0947,37600.0
2011-12-14 10:15:00,16.43,16.5,16.41,16.5,23200.0,11.088,11.1352,11.0745,11.1352,23200.0
2011-12-14 10:20:00,16.5,16.53,16.42,16.46,52400.0,11.1352,11.1555,11.0812,11.1082,52400.0
2011-12-14 10:25:00,16.46,16.52,16.46,16.52,20200.0,11.1082,11.1487,11.1082,11.1487,20200.0
2011-12-14 10:30:00,16.51,16.54,16.5,16.52,23000.0,11.142,11.1622,11.1352,11.1487,23000.0
2011-12-14 10:35:00,16.52,16.53,16.47,16.48,240400.0,11.1487,11.1555,11.115,11.1217,240400.0
2011-12-14 10:40:00,16.47,16.49,16.4,16.4,46200.0,11.115,11.1285,11.0677,11.0677,46200.0
2011-12-14 10:45:00,16.4,16.41,16.38,16.4,55000.0,11.0677,11.0745,11.0542,11.0677,55000.0
2011-12-14 10:50:00,16.4,16.4,16.32,16.34,47000.0,11.0677,11.0677,11.0137,11.0272,47000.0
2011-12-14 10:55:00,16.34,16.34,16.24,16.25,75200.0,11.0272,11.0272,10.9597,10.9665,75200.0
2011-12-14 11:00:00,16.24,16.3,16.24,16.25,65400.0,10.9597,11.0002,10.9597,10.9665,65400.0
2011-12-14 11:05:00,16.24,16.25,16.16,16.17,80000.0,10.9597,10.9665,10.9058,10.9125,80000.0
2011-12-14 11:10:00,16.18,16.18,16.1,16.1,128200.0,10.9192,10.9192,10.8653,10.8653,128200.0
2011-12-14 11:15:00,16.1,16.11,16.02,16.04,156200.0,10.8653,10.872,10.8113,10.8248,156200.0
2011-12-14 11:20:00,16.04,16.11,16.04,16.09,121400.0,10.8248,10.872,10.8248,10.8585,121400.0
2011-12-14 11:25:00,16.09,16.13,16.09,16.1,87600.0,10.8585,10.8855,10.8585,10.8653,87600.0
2011-12-14 11:30:00,16.1,16.11,16.08,16.08,74200.0,10.8653,10.872,10.8518,10.8518,74200.0
2011-12-14 11:35:00,16.08,16.14,16.08,16.11,78200.0,10.8518,10.8923,10.8518,10.872,78200.0
2011-12-14 11:40:00,16.1,16.13,16.1,16.13,61000.0,10.8653,10.8855,10.8653,10.8855,61000.0
2011-12-14 11:45:00,16.13,16.13,16.11,16.11,131800.0,10.8855,10.8855,10.872,10.872,131800.0
2011-12-14 11:50:00,16.11,16.15,16.1,16.14,47600.0,10.872,10.899,10.8653,10.8923,47600.0
2011-12-14 11:55:00,16.14,16.15,16.09,16.1,70200.0,10.8923,10.899,10.8585,10.8653,70200.0
2011-12-14 12:00:00,16.1,16.13,16.09,16.13,57600.0,10.8653,10.8855,10.8585,10.8855,57600.0
2011-12-14 12:05:00,16.13,16.18,16.13,16.18,41000.0,10.8855,10.9192,10.8855,10.9192,41000.0
2011-12-14 12:10:00,16.18,16.25,16.18,16.22,96200.0,10.9192,10.9665,10.9192,10.9462,96200.0
2011-12-14 12:15:00,16.23,16.27,16.22,16.26,29600.0,10.953,10.98,10.9462,10.9732,29600.0
2011-12-14 12:20:00,16.25,16.26,16.22,16.24,46600.0,10.9665,10.9732,10.9462,10.9597,46600.0
2011-12-14 12:25:00,16.24,16.25,16.22,16.25,29400.0,10.9597,10.9665,10.9462,10.9665,29400.0
2011-12-14 12:30:00,16.25,16.28,16.24,16.27,65600.0,10.9665,10.9867,10.9597,10.98,65600.0
2011-12-14 12:35:00,16.27,16.27,16.25,16.25,43600.0,10.98,10.98,10.9665,10.9665,43600.0
2011-12-14 12:40:00,16.26,16.28,16.25,16.26,29200.0,10.9732,10.9867,10.9665,10.9732,29200.0
2011-12-14 12:45:00,16.26,16.3,16.25,16.29,46800.0,10.9732,11.0002,10.9665,10.9935,46800.0
2011-12-14 12:50:00,16.3,16.3,16.28,16.28,26200.0,11.0002,11.0002,10.9867,10.9867,26200.0
2011-12-14 12:55:00,16.29,16.3,16.28,16.3,24600.0,10.9935,11.0002,10.9867,11.0002,24600.0
2011-12-14 13:00:00,16.3,16.31,16.27,16.28,66800.0,11.0002,11.007,10.98,10.9867,66800.0
2011-12-14 13:05:00,16.28,16.34,16.28,16.28,53000.0,10.9867,11.0272,10.9867,10.9867,53000.0
2011-12-14 13:10:00,16.28,16.28,16.25,16.28,30400.0,10.9867,10.9867,10.9665,10.9867,30400.0
2011-12-14 13:15:00,16.29,16.4,16.29,16.39,96000.0,10.9935,11.0677,10.9935,11.061,96000.0
2011-12-14 13:20:00,16.39,16.39,16.32,16.32,44800.0,11.061,11.061,11.0137,11.0137,44800.0
2011-12-14 13:25:00,16.31,16.39,16.31,16.37,41400.0,11.007,11.061,11.007,11.0475,41400.0
2011-12-14 13:30:00,16.37,16.46,16.36,16.38,297200.0,11.0475,11.1082,11.0407,11.0542,297200.0
2011-12-14 13:35:00,16.38,16.43,16.36,16.42,99400.0,11.0542,11.088,11.0407,11.0812,99400.0
2011-12-14 13:40:00,16.42,16.44,16.41,16.42,16200.0,11.0812,11.0947,11.0745,11.0812,16200.0
2011-12-14 13:45:00,16.42,16.43,16.4,16.4,107400.0,11.0812,11.088,11.0677,11.0677,107400.0
2011-12-14 13:50:00,16.4,16.4,16.31,16.31,41600.0,11.0677,11.0677,11.007,11.007,41600.0
2011-12-14 13:55:00,16.31,16.31,16.25,16.29,111600.0,11.007,11.007,10.9665,10.9935,111600.0
2011-12-14 14:00:00,16.29,16.29,16.21,16.23,81400.0,10.9935,10.9935,10.9395,10.953,81400.0
2011-12-14 14:05:00,16.23,16.25,16.17,16.17,42600.0,10.953,10.9665,10.9125,10.9125,42600.0
2011-12-14 14:10:00,16.17,16.21,16.16,16.18,49200.0,10.9125,10.9395,10.9058,10.9192,49200.0
2011-12-14 14:15:00,16.18,16.25,16.17,16.21,48600.0,10.9192,10.9665,10.9125,10.9395,48600.0
2011-12-14 14:20:00,16.21,16.21,16.17,16.17,30000.0,10.9395,10.9395,10.9125,10.9125,30000.0
2011-12-14 14:25:00,16.17,16.28,16.17,16.25,39200.0,10.9125,10.9867,10.9125,10.9665,39200.0
2011-12-14 14:30:00,16.25,16.26,16.21,16.21,29600.0,10.9665,10.9732,10.9395,10.9395,29600.0
2011-12-14 14:35:00,16.21,16.22,16.14,16.14,130800.0,10.9395,10.9462,10.8923,10.8923,130800.0
2011-12-14 14:40:00,16.15,16.21,16.14,16.2,51800.0,10.899,10.9395,10.8923,10.9327,51800.0
2011-12-14 14:45:00,16.2,16.25,16.2,16.23,35200.0,10.9327,10.9665,10.9327,10.953,35200.0
2011-12-14 14:50:00,16.22,16.22,16.15,16.15,26800.0,10.9462,10.9462,10.899,10.899,26800.0
2011-12-14 14:55:00,16.15,16.16,16.13,16.16,33600.0,10.899,10.9058,10.8855,10.9058,33600.0
2011-12-14 15:00:00,16.16,16.22,16.15,16.18,38800.0,10.9058,10.9462,10.899,10.9192,38800.0
2011-12-14 15:05:00,16.18,16.21,16.18,16.19,160800.0,10.9192,10.9395,10.9192,10.926,160800.0
2011-12-14 15:10:00,16.2,16.33,16.2,16.33,155200.0,10.9327,11.0205,10.9327,11.0205,155200.0
2011-12-14 15:15:00,16.33,16.36,16.29,16.35,162200.0,11.0205,11.0407,10.9935,11.034,162200.0
2011-12-14 15:20:00,16.33,16.36,16.27,16.36,77800.0,11.0205,11.0407,10.98,11.0407,77800.0
2011-12-14 15:25:00,16.36,16.43,16.32,16.42,80400.0,11.0407,11.088,11.0137,11.0812,80400.0
2011-12-14 15:30:00,16.42,16.43,16.38,16.39,132600.0,11.0812,11.088,11.0542,11.061,132600.0
2011-12-14 15:35:00,16.38,16.4,16.35,16.38,82200.0,11.0542,11.0677,11.034,11.0542,82200.0
2011-12-14 15:40:00,16.39,16.41,16.36,16.38,133800.0,11.061,11.0745,11.0407,11.0542,133800.0
2011-12-14 15:45:00,16.38,16.41,16.35,16.41,145400.0,11.0542,11.0745,11.034,11.0745,145400.0
2011-12-14 15:50:00,16.41,16.42,16.36,16.4,172800.0,11.0745,11.0812,11.0407,11.0677,172800.0
2011-12-14 15:55:00,16.38,16.39,16.34,16.35,306000.0,11.0542,11.061,11.0272,11.034,306000.0
2011-12-15 09:30:00,16.5,16.64,16.5,16.53,77800.0,11.1352,11.2297,11.1352,11.1555,77800.0
2011-12-15 09:35:00,16.51,16.52,16.43,16.44,83200.0,11.142,11.1487,11.088,11.0947,83200.0
2011-12-15 09:40:00,16.43,16.48,16.42,16.45,59000.0,11.088,11.1217,11.0812,11.1015,59000.0
2011-12-15 09:45:00,16.46,16.53,16.43,16.52,51200.0,11.1082,11.1555,11.088,11.1487,51200.0
2011-12-15 09:50:00,16.53,16.58,16.48,16.54,44800.0,11.1555,11.1892,11.1217,11.1622,44800.0
2011-12-15 09:55:00,16.54,16.61,16.49,16.51,71200.0,11.1622,11.2094,11.1285,11.142,71200.0
2011-12-15 10:00:00,16.51,16.54,16.43,16.45,79800.0,11.142,11.1622,11.088,11.1015,79800.0
2011-12-15 10:05:00,16.43,16.43,16.31,16.32,45400.0,11.088,11.088,11.007,11.0137,45400.0
2011-12-15 10:10:00,16.32,16.32,16.27,16.32,48800.0,11.0137,11.0137,10.98,11.0137,48800.0
2011-12-15 10:15:00,16.32,16.36,16.31,16.34,38000.0,11.0137,11.0407,11.007,11.0272,38000.0
2011-12-15 10:20:00,16.35,16.4,16.35,16.38,14200.0,11.034,11.0677,11.034,11.0542,14200.0
2011-12-15 10:25:00,16.39,16.4,16.34,16.35,22200.0,11.061,11.0677,11.0272,11.034,22200.0
2011-12-15 10:30:00,16.35,16.38,16.32,16.34,32000.0,11.034,11.0542,11.0137,11.0272,32000.0
2011-12-15 10:35:00,16.34,16.38,16.33,16.33,55600.0,11.0272,11.0542,11.0205,11.0205,55600.0
2011-12-15 10:40:00,16.33,16.33,16.27,16.28,30000.0,11.0205,11.0205,10.98,10.9867,30000.0
2011-12-15 10:45:00,16.29,16.3,16.21,16.3,96200.0,10.9935,11.0002,10.9395,11.0002,96200.0
2011-12-15 10:50:00,16.29,16.34,16.26,16.34,20400.0,10.9935,11.0272,10.9732,11.0272,20400.0
2011-12-15 10:55:00,16.35,16.38,16.33,16.37,42600.0,11.034,11.0542,11.0205,11.0475,42600.0
2011-12-15 11:00:00,16.38,16.44,16.38,16.44,29400.0,11.0542,11.0947,11.0542,11.0947,29400.0
2011-12-15 11:05:00,16.43,16.43,16.38,16.38,26600.0,11.088,11.088,11.0542,11.0542,26600.0
2011-12-15 11:10:00,16.37,16.43,16.36,16.42,18600.0,11.0475,11.088,11.0407,11.0812,18600.0
2011-12-15 11:15:00,16.43,16.49,16.42,16.49,31400.0,11.088,11.1285,11.0812,11.1285,31400.0
2011-12-15 11:20:00,16.49,16.5,16.47,16.49,26000.0,11.1285,11.1352,11.115,11.1285,26000.0
2011-12-15 11:25:00,16.49,16.5,16.45,16.49,44800.0,11.1285,11.1352,11.1015,11.1285,44800.0
2011-12-15 11:30:00,16.49,16.5,16.48,16.49,26400.0,11.1285,11.1352,11.1217,11.1285,26400.0
2011-12-15 11:35:00,16.49,16.5,16.47,16.48,21600.0,11.1285,11.1352,11.115,11.1217,21600.0
2011-12-15 11:40:00,16.48,16.5,16.47,16.5,119400.0,11.1217,11.1352,11.115,11.1352,119400.0
2011-12-15 11:45:00,16.5,16.5,16.47,16.48,27600.0,11.1352,11.1352,11.115,11.1217,27600.0
2011-12-15 11:50:00,16.48,16.48,16.44,16.46,29000.0,11.1217,11.1217,11.0947,11.1082,29000.0
2011-12-15 11:55:00,16.46,16.48,16.45,16.47,27800.0,11.1082,11.1217,11.1015,11.115,27800.0
2011-12-15 12:00:00,16.47,16.5,16.47,16.49,22400.0,11.115,11.1352,11.115,11.1285,22400.0
2011-12-15 12:05:00,16.49,16.49,16.48,16.48,39600.0,11.1285,11.1285,11.1217,11.1217,39600.0
2011-12-15 12:10:00,16.48,16.48,16.46,16.48,23400.0,11.1217,11.1217,11.1082,11.1217,23400.0
2011-12-15 12:15:00,16.49,16.5,16.48,16.5,16000.0,11.1285,11.1352,11.1217,11.1352,16000.0
2011-12-15 12:20:00,16.49,16.5,16.47,16.49,55800.0,11.1285,11.1352,11.115,11.1285,55800.0
2011-12-15 12:25:00,16.48,16.5,16.48,16.48,14800.0,11.1217,11.1352,11.1217,11.1217,14800.0
2011-12-15 12:30:00,16.48,16.49,16.45,16.46,21400.0,11.1217,11.1285,11.1015,11.1082,21400.0
2011-12-15 12:35:00,16.47,16.47,16.42,16.43,21000.0,11.115,11.115,11.0812,11.088,21000.0
2011-12-15 12:40:00,16.45,16.46,16.41,16.41,22800.0,11.1015,11.1082,11.0745,11.0745,22800.0
2011-12-15 12:45:00,16.42,16.43,16.41,16.42,19400.0,11.0812,11.088,11.0745,11.0812,19400.0
2011-12-15 12:50:00,16.42,16.42,16.38,16.38,15800.0,11.0812,11.0812,11.0542,11.0542,15800.0
2011-12-15 12:55:00,16.38,16.42,16.38,16.41,10200.0,11.0542,11.0812,11.0542,11.0745,10200.0
2011-12-15 13:00:00,16.41,16.43,16.41,16.43,8000.0,11.0745,11.088,11.0745,11.088,8000.0
2011-12-15 13:05:00,16.42,16.43,16.4,16.42,10000.0,11.0812,11.088,11.0677,11.0812,10000.0
2011-12-15 13:10:00,16.42,16.43,16.38,16.38,12600.0,11.0812,11.088,11.0542,11.0542,12600.0
2011-12-15 13:15:00,16.38,16.42,16.38,16.41,9000.0,11.0542,11.0812,11.0542,11.0745,9000.0
2011-12-15 13:20:00,16.41,16.42,16.39,16.4,15600.0,11.0745,11.0812,11.061,11.0677,15600.0
2011-12-15 13:25:00,16.4,16.4,16.38,16.38,15800.0,11.0677,11.0677,11.0542,11.0542,15800.0
2011-12-15 13:30:00,16.38,16.39,16.34,16.34,38600.0,11.0542,11.061,11.0272,11.0272,38600.0
2011-12-15 13:35:00,16.34,16.36,16.33,16.36,9600.0,11.0272,11.0407,11.0205,11.0407,9600.0
2011-12-15 13:40:00,16.36,16.43,16.34,16.42,39600.0,11.0407,11.088,11.0272,11.0812,39600.0
2011-12-15 13:45:00,16.42,16.42,16.38,16.4,12400.0,11.0812,11.0812,11.0542,11.0677,12400.0
2011-12-15 13:50:00,16.39,16.39,16.35,16.36,13000.0,11.061,11.061,11.034,11.0407,13000.0
2011-12-15 13:55:00,16.36,16.36,16.31,16.32,18600.0,11.0407,11.0407,11.007,11.0137,18600.0
2011-12-15 14:00:00,16.32,16.36,16.32,16.36,11800.0,11.0137,11.0407,11.0137,11.0407,11800.0
2011-12-15 14:05:00,16.36,16.36,16.31,16.34,17000.0,11.0407,11.0407,11.007,11.0272,17000.0
2011-12-15 14:10:00,16.35,16.38,16.33,16.34,38000.0,11.034,11.0542,11.0205,11.0272,38000.0
2011-12-15 14:15:00,16.35,16.35,16.33,16.33,16800.0,11.034,11.034,11.0205,11.0205,16800.0
2011-12-15 14:20:00,16.33,16.34,16.32,16.32,14400.0,11.0205,11.0272,11.0137,11.0137,14400.0
2011-12-15 14:25:00,16.31,16.32,16.26,16.28,34400.0,11.007,11.0137,10.9732,10.9867,34400.0
2011-12-15 14:30:00,16.28,16.3,16.27,16.3,20200.0,10.9867,11.0002,10.98,11.0002,20200.0
2011-12-15 14:35:00,16.3,16.3,16.27,16.27,53400.0,11.0002,11.0002,10.98,10.98,53400.0
2011-12-15 14:40:00,16.27,16.27,16.23,16.24,40200.0,10.98,10.98,10.953,10.9597,40200.0
2011-12-15 14:45:00,16.23,16.24,16.18,16.19,47400.0,10.953,10.9597,10.9192,10.926,47400.0
2011-12-15 14:50:00,16.19,16.19,16.17,16.18,46800.0,10.926,10.926,10.9125,10.9192,46800.0
2011-12-15 14:55:00,16.18,16.24,16.18,16.22,41600.0,10.9192,10.9597,10.9192,10.9462,41600.0
2011-12-15 15:00:00,16.22,16.25,16.21,16.25,58600.0,10.9462,10.9665,10.9395,10.9665,58600.0
2011-12-15 15:05:00,16.25,16.28,16.25,16.28,66000.0,10.9665,10.9867,10.9665,10.9867,66000.0
2011-12-15 15:10:00,16.28,16.32,16.28,16.28,52200.0,10.9867,11.0137,10.9867,10.9867,52200.0
2011-12-15 15:15:00,16.28,16.33,16.28,16.32,80200.0,10.9867,11.0205,10.9867,11.0137,80200.0
2011-12-15 15:20:00,16.32,16.33,16.29,16.3,79600.0,11.0137,11.0205,10.9935,11.0002,79600.0
2011-12-15 15:25:00,16.29,16.3,16.25,16.28,69200.0,10.9935,11.0002,10.9665,10.9867,69200.0
2011-12-15 15:30:00,16.29,16.32,16.28,16.3,55800.0,10.9935,11.0137,10.9867,11.0002,55800.0
2011-12-15 15:35:00,16.3,16.3,16.27,16.3,78800.0,11.0002,11.0002,10.98,11.0002,78800.0
2011-12-15 15:40:00,16.3,16.3,16.27,16.27,48400.0,11.0002,11.0002,10.98,10.98,48400.0
2011-12-15 15:45:00,16.26,16.28,16.24,16.28,73200.0,10.9732,10.9867,10.9597,10.9867,73200.0
2011-12-15 15:50:00,16.29,16.29,16.25,16.25,42000.0,10.9935,10.9935,10.9665,10.9665,42000.0
2011-12-15 15:55:00,16.25,16.3,16.25,16.27,144200.0,10.9665,11.0002,10.9665,10.98,144200.0
2011-12-16 09:30:00,16.43,16.43,16.38,16.42,694600.0,11.088,11.088,11.0542,11.0812,694600.0
2011-12-16 09:35:00,16.42,16.46,16.36,16.43,82400.0,11.0812,11.1082,11.0407,11.088,82400.0
2011-12-16 09:40:00,16.43,16.48,16.36,16.4,109200.0,11.088,11.1217,11.0407,11.0677,109200.0
2011-12-16 09:45:00,16.39,16.47,16.38,16.4,100000.0,11.061,11.115,11.0542,11.0677,100000.0
2011-12-16 09:50:00,16.4,16.54,16.4,16.54,81600.0,11.0677,11.1622,11.0677,11.1622,81600.0
2011-12-16 09:55:00,16.54,16.63,16.5,16.5,308200.0,11.1622,11.2229,11.1352,11.1352,308200.0
2011-12-16 10:00:00,16.5,16.5,16.49,16.5,142800.0,11.1352,11.1352,11.1285,11.1352,142800.0
2011-12-16 10:05:00,16.5,16.56,16.49,16.56,84000.0,11.1352,11.1757,11.1285,11.1757,84000.0
2011-12-16 10:10:00,16.55,16.56,16.48,16.5,69000.0,11.1689,11.1757,11.1217,11.1352,69000.0
2011-12-16 10:15:00,16.52,16.56,16.52,16.55,88000.0,11.1487,11.1757,11.1487,11.1689,88000.0
2011-12-16 10:20:00,16.56,16.58,16.54,16.58,69000.0,11.1757,11.1892,11.1622,11.1892,69000.0
2011-12-16 10:25:00,16.58,16.6,16.56,16.57,257800.0,11.1892,11.2027,11.1757,11.1824,257800.0
2011-12-16 10:30:00,16.57,16.57,16.47,16.48,38800.0,11.1824,11.1824,11.115,11.1217,38800.0
2011-12-16 10:35:00,16.49,16.49,16.42,16.43,41000.0,11.1285,11.1285,11.0812,11.088,41000.0
2011-12-16 10:40:00,16.42,16.47,16.39,16.47,35600.0,11.0812,11.115,11.061,11.115,35600.0
2011-12-16 10:45:00,16.47,16.5,16.46,16.47,93400.0,11.115,11.1352,11.1082,11.115,93400.0
2011-12-16 10:50:00,16.47,16.5,16.47,16.47,17000.0,11.115,11.1352,11.115,11.115,17000.0
2011-12-16 10:55:00,16.47,16.47,16.42,16.43,13600.0,11.115,11.115,11.0812,11.088,13600.0
2011-12-16 11:00:00,16.43,16.46,16.38,16.38,30200.0,11.088,11.1082,11.0542,11.0542,30200.0
2011-12-16 11:05:00,16.38,16.38,16.33,16.34,23400.0,11.0542,11.0542,11.0205,11.0272,23400.0
2011-12-16 11:10:00,16.34,16.35,16.33,16.33,44800.0,11.0272,11.034,11.0205,11.0205,44800.0
2011-12-16 11:15:00,16.33,16.34,16.24,16.25,367400.0,11.0205,11.0272,10.9597,10.9665,367400.0
2011-12-16 11:20:00,16.25,16.29,16.24,16.28,53800.0,10.9665,10.9935,10.9597,10.9867,53800.0
2011-12-16 11:25:00,16.28,16.28,16.24,16.25,27400.0,10.9867,10.9867,10.9597,10.9665,27400.0
2011-12-16 11:30:00,16.25,16.25,16.24,16.24,64000.0,10.9665,10.9665,10.9597,10.9597,64000.0
2011-12-16 11:35:00,16.25,16.25,16.24,16.25,47800.0,10.9665,10.9665,10.9597,10.9665,47800.0
2011-12-16 11:40:00,16.24,16.25,16.22,16.24,30800.0,10.9597,10.9665,10.9462,10.9597,30800.0
2011-12-16 11:45:00,16.24,16.24,16.18,16.18,111200.0,10.9597,10.9597,10.9192,10.9192,111200.0
2011-12-16 11:50:00,16.18,16.2,16.18,16.18,40000.0,10.9192,10.9327,10.9192,10.9192,40000.0
2011-12-16 11:55:00,16.18,16.2,16.18,16.18,32400.0,10.9192,10.9327,10.9192,10.9192,32400.0
2011-12-16 12:00:00,16.18,16.2,16.18,16.19,24200.0,10.9192,10.9327,10.9192,10.926,24200.0
2011-12-16 12:05:00,16.19,16.19,16.16,16.16,32200.0,10.926,10.926,10.9058,10.9058,32200.0
2011-12-16 12:10:00,16.16,16.17,16.13,16.14,26200.0,10.9058,10.9125,10.8855,10.8923,26200.0
2011-12-16 12:15:00,16.13,16.16,16.13,16.14,27800.0,10.8855,10.9058,10.8855,10.8923,27800.0
2011-12-16 12:20:00,16.14,16.14,16.12,16.14,18400.0,10.8923,10.8923,10.8788,10.8923,18400.0
2011-12-16 12:25:00,16.14,16.14,16.04,16.04,49400.0,10.8923,10.8923,10.8248,10.8248,49400.0
2011-12-16 12:30:00,16.04,16.04,15.94,15.97,202400.0,10.8248,10.8248,10.7573,10.7775,202400.0
2011-12-16 12:35:00,15.97,16.0,15.93,15.99,61800.0,10.7775,10.7978,10.7505,10.791,61800.0
2011-12-16 12:40:00,15.99,16.06,15.98,16.02,128000.0,10.791,10.8383,10.7843,10.8113,128000.0
2011-12-16 12:45:00,16.0,16.03,15.97,16.01,46200.0,10.7978,10.818,10.7775,10.8045,46200.0
2011-12-16 12:50:00,16.02,16.04,15.99,16.04,28400.0,10.8113,10.8248,10.791,10.8248,28400.0
2011-12-16 12:55:00,16.04,16.06,15.99,16.04,63600.0,10.8248,10.8383,10.791,10.8248,63600.0
2011-12-16 13:00:00,16.03,16.08,16.01,16.05,53800.0,10.818,10.8518,10.8045,10.8315,53800.0
2011-12-16 13:05:00,16.05,16.06,16.04,16.06,27000.0,10.8315,10.8383,10.8248,10.8383,27000.0
2011-12-16 13:10:00,16.06,16.1,16.05,16.1,41400.0,10.8383,10.8653,10.8315,10.8653,41400.0
2011-12-16 13:15:00,16.09,16.11,16.08,16.09,49400.0,10.8585,10.872,10.8518,10.8585,49400.0
2011-12-16 13:20:00,16.09,16.11,16.07,16.1,63000.0,10.8585,10.872,10.845,10.8653,63000.0
2011-12-16 13:25:00,16.1,16.1,16.05,16.05,19000.0,10.8653,10.8653,10.8315,10.8315,19000.0
2011-12-16 13:30:00,16.05,16.07,16.04,16.04,23200.0,10.8315,10.845,10.8248,10.8248,23200.0
2011-12-16 13:35:00,16.04,16.04,16.0,16.0,28600.0,10.8248,10.8248,10.7978,10.7978,28600.0
2011-12-16 13:40:00,16.0,16.02,15.97,16.02,34000.0,10.7978,10.8113,10.7775,10.8113,34000.0
2011-12-16 13:45:00,16.02,16.07,16.02,16.07,23800.0,10.8113,10.845,10.8113,10.845,23800.0
2011-12-16 13:50:00,16.08,16.08,16.06,16.07,28800.0,10.8518,10.8518,10.8383,10.845,28800.0
2011-12-16 13:55:00,16.06,16.06,15.99,16.02,60200.0,10.8383,10.8383,10.791,10.8113,60200.0
2011-12-16 14:00:00,16.03,16.07,16.03,16.03,26800.0,10.818,10.845,10.818,10.818,26800.0
2011-12-16 14:05:00,16.03,16.08,16.03,16.05,18800.0,10.818,10.8518,10.818,10.8315,18800.0
2011-12-16 14:10:00,16.05,16.08,16.03,16.08,12400.0,10.8315,10.8518,10.818,10.8518,12400.0
2011-12-16 14:15:00,16.08,16.08,16.03,16.04,23800.0,10.8518,10.8518,10.818,10.8248,23800.0
2011-12-16 14:20:00,16.03,16.04,16.02,16.02,22800.0,10.818,10.8248,10.8113,10.8113,22800.0
2011-12-16 14:25:00,16.02,16.04,15.99,15.99,17600.0,10.8113,10.8248,10.791,10.791,17600.0
2011-12-16 14:30:00,15.99,16.04,15.96,16.03,54600.0,10.791,10.8248,10.7708,10.818,54600.0
2011-12-16 14:35:00,16.02,16.03,15.99,15.99,38800.0,10.8113,10.818,10.791,10.791,38800.0
2011-12-16 14:40:00,16.0,16.0,15.99,15.99,12400.0,10.7978,10.7978,10.791,10.791,12400.0
2011-12-16 14:45:00,16.0,16.03,15.99,15.99,62600.0,10.7978,10.818,10.791,10.791,62600.0
2011-12-16 14:50:00,16.0,16.0,15.99,15.99,49000.0,10.7978,10.7978,10.791,10.791,49000.0
2011-12-16 14:55:00,15.99,15.99,15.95,15.95,57200.0,10.791,10.791,10.764,10.764,57200.0
2011-12-16 15:00:00,15.96,15.96,15.95,15.96,23400.0,10.7708,10.7708,10.764,10.7708,23400.0
2011-12-16 15:05:00,15.95,15.96,15.93,15.95,52800.0,10.764,10.7708,10.7505,10.764,52800.0
2011-12-16 15:10:00,15.95,15.99,15.95,15.99,35800.0,10.764,10.791,10.764,10.791,35800.0
2011-12-16 15:15:00,15.99,16.02,15.96,15.96,74000.0,10.791,10.8113,10.7708,10.7708,74000.0
2011-12-16 15:20:00,15.96,15.97,15.91,15.93,84000.0,10.7708,10.7775,10.737,10.7505,84000.0
2011-12-16 15:25:00,15.93,15.94,15.9,15.9,84800.0,10.7505,10.7573,10.7303,10.7303,84800.0
2011-12-16 15:30:00,15.9,15.94,15.9,15.91,119400.0,10.7303,10.7573,10.7303,10.737,119400.0
2011-12-16 15:35:00,15.92,15.94,15.91,15.92,167800.0,10.7438,10.7573,10.737,10.7438,167800.0
2011-12-16 15:40:00,15.91,15.93,15.9,15.9,273800.0,10.737,10.7505,10.7303,10.7303,273800.0
2011-12-16 15:45:00,15.9,15.94,15.9,15.94,152400.0,10.7303,10.7573,10.7303,10.7573,152400.0
2011-12-16 15:50:00,15.94,15.94,15.92,15.94,107200.0,10.7573,10.7573,10.7438,10.7573,107200.0
2011-12-16 15:55:00,15.94,15.98,15.94,15.95,344800.0,10.7573,10.7843,10.7573,10.764,344800.0
2011-12-19 09:30:00,16.0,16.14,15.97,16.13,100800.0,10.7978,10.8923,10.7775,10.8855,100800.0
2011-12-19 09:35:00,16.11,16.19,16.07,16.09,214200.0,10.872,10.926,10.845,10.8585,214200.0
2011-12-19 09:40:00,16.08,16.09,16.01,16.06,61000.0,10.8518,10.8585,10.8045,10.8383,61000.0
2011-12-19 09:45:00,16.06,16.08,15.97,16.0,102000.0,10.8383,10.8518,10.7775,10.7978,102000.0
2011-12-19 09:50:00,16.01,16.05,15.97,16.04,57600.0,10.8045,10.8315,10.7775,10.8248,57600.0
2011-12-19 09:55:00,16.05,16.06,16.01,16.03,30200.0,10.8315,10.8383,10.8045,10.818,30200.0
2011-12-19 10:00:00,16.03,16.04,15.99,15.99,84800.0,10.818,10.8248,10.791,10.791,84800.0
2011-12-19 10:05:00,15.97,16.06,15.97,15.99,62600.0,10.7775,10.8383,10.7775,10.791,62600.0
2011-12-19 10:10:00,15.99,16.08,15.99,16.07,30000.0,10.791,10.8518,10.791,10.845,30000.0
2011-12-19 10:15:00,16.07,16.09,16.06,16.09,45600.0,10.845,10.8585,10.8383,10.8585,45600.0
2011-12-19 10:20:00,16.09,16.13,16.09,16.13,69200.0,10.8585,10.8855,10.8585,10.8855,69200.0
2011-12-19 10:25:00,16.13,16.23,16.12,16.21,63400.0,10.8855,10.953,10.8788,10.9395,63400.0
2011-12-19 10:30:00,16.22,16.24,16.17,16.24,83400.0,10.9462,10.9597,10.9125,10.9597,83400.0
2011-12-19 10:35:00,16.25,16.32,16.25,16.32,55400.0,10.9665,11.0137,10.9665,11.0137,55400.0
2011-12-19 10:40:00,16.33,16.37,16.32,16.36,71200.0,11.0205,11.0475,11.0137,11.0407,71200.0
2011-12-19 10:45:00,16.36,16.37,16.32,16.35,101400.0,11.0407,11.0475,11.0137,11.034,101400.0
2011-12-19 10:50:00,16.35,16.41,16.35,16.36,48000.0,11.034,11.0745,11.034,11.0407,48000.0
2011-12-19 10:55:00,16.36,16.36,16.21,16.23,67400.0,11.0407,11.0407,10.9395,10.953,67400.0
2011-12-19 11:00:00,16.24,16.25,16.15,16.18,59800.0,10.9597,10.9665,10.899,10.9192,59800.0
2011-12-19 11:05:00,16.18,16.2,16.13,16.16,71200.0,10.9192,10.9327,10.8855,10.9058,71200.0
2011-12-19 11:10:00,16.16,16.23,16.16,16.21,70000.0,10.9058,10.953,10.9058,10.9395,70000.0
2011-12-19 11:15:00,16.21,16.23,16.2,16.22,43800.0,10.9395,10.953,10.9327,10.9462,43800.0
2011-12-19 11:20:00,16.22,16.23,16.2,16.22,32200.0,10.9462,10.953,10.9327,10.9462,32200.0
2011-12-19 11:25:00,16.22,16.27,16.22,16.26,41000.0,10.9462,10.98,10.9462,10.9732,41000.0
2011-12-19 11:30:00,16.27,16.27,16.22,16.25,41000.0,10.98,10.98,10.9462,10.9665,41000.0
2011-12-19 11:35:00,16.25,16.25,16.21,16.21,39000.0,10.9665,10.9665,10.9395,10.9395,39000.0
2011-12-19 11:40:00,16.22,16.22,16.16,16.16,78200.0,10.9462,10.9462,10.9058,10.9058,78200.0
2011-12-19 11:45:00,16.17,16.17,16.13,16.17,82000.0,10.9125,10.9125,10.8855,10.9125,82000.0
2011-12-19 11:50:00,16.16,16.19,16.16,16.18,40600.0,10.9058,10.926,10.9058,10.9192,40600.0
2011-12-19 11:55:00,16.17,16.17,16.12,16.12,45200.0,10.9125,10.9125,10.8788,10.8788,45200.0
2011-12-19 12:00:00,16.12,16.17,16.11,16.12,68600.0,10.8788,10.9125,10.872,10.8788,68600.0
2011-12-19 12:05:00,16.12,16.15,16.09,16.09,111800.0,10.8788,10.899,10.8585,10.8585,111800.0
2011-12-19 12:10:00,16.1,16.13,16.1,16.12,21000.0,10.8653,10.8855,10.8653,10.8788,21000.0
2011-12-19 12:15:00,16.12,16.13,16.09,16.09,30400.0,10.8788,10.8855,10.8585,10.8585,30400.0
2011-12-19 12:20:00,16.09,16.13,16.09,16.13,19800.0,10.8585,10.8855,10.8585,10.8855,19800.0
2011-12-19 12:25:00,16.13,16.16,16.13,16.16,25000.0,10.8855,10.9058,10.8855,10.9058,25000.0
2011-12-19 12:30:00,16.16,16.17,16.11,16.12,34800.0,10.9058,10.9125,10.872,10.8788,34800.0
2011-12-19 12:35:00,16.12,16.15,16.1,16.14,33600.0,10.8788,10.899,10.8653,10.8923,33600.0
2011-12-19 12:40:00,16.14,16.18,16.13,16.17,26400.0,10.8923,10.9192,10.8855,10.9125,26400.0
2011-12-19 12:45:00,16.17,16.22,16.17,16.22,32200.0,10.9125,10.9462,10.9125,10.9462,32200.0
2011-12-19 12:50:00,16.22,16.22,16.21,16.22,15800.0,10.9462,10.9462,10.9395,10.9462,15800.0
2011-12-19 12:55:00,16.23,16.24,16.22,16.24,21000.0,10.953,10.9597,10.9462,10.9597,21000.0
2011-12-19 13:00:00,16.24,16.24,16.22,16.22,32000.0,10.9597,10.9597,10.9462,10.9462,32000.0
2011-12-19 13:05:00,16.22,16.22,16.2,16.2,17400.0,10.9462,10.9462,10.9327,10.9327,17400.0
2011-12-19 13:10:00,16.21,16.21,16.18,16.18,40200.0,10.9395,10.9395,10.9192,10.9192,40200.0
2011-12-19 13:15:00,16.18,16.18,16.16,16.16,55400.0,10.9192,10.9192,10.9058,10.9058,55400.0
2011-12-19 13:20:00,16.16,16.21,16.16,16.21,45600.0,10.9058,10.9395,10.9058,10.9395,45600.0
2011-12-19 13:25:00,16.22,16.24,16.21,16.22,57400.0,10.9462,10.9597,10.9395,10.9462,57400.0
2011-12-19 13:30:00,16.23,16.24,16.21,16.21,46800.0,10.953,10.9597,10.9395,10.9395,46800.0
2011-12-19 13:35:00,16.21,16.23,16.2,16.21,39400.0,10.9395,10.953,10.9327,10.9395,39400.0
2011-12-19 13:40:00,16.22,16.22,16.2,16.22,34200.0,10.9462,10.9462,10.9327,10.9462,34200.0
2011-12-19 13:45:00,16.22,16.25,16.22,16.25,60800.0,10.9462,10.9665,10.9462,10.9665,60800.0
2011-12-19 13:50:00,16.25,16.29,16.23,16.27,39800.0,10.9665,10.9935,10.953,10.98,39800.0
2011-12-19 13:55:00,16.28,16.28,16.25,16.27,19000.0,10.9867,10.9867,10.9665,10.98,19000.0
2011-12-19 14:00:00,16.27,16.29,16.23,16.25,40000.0,10.98,10.9935,10.953,10.9665,40000.0
2011-12-19 14:05:00,16.25,16.25,16.24,16.25,26000.0,10.9665,10.9665,10.9597,10.9665,26000.0
2011-12-19 14:10:00,16.25,16.25,16.23,16.25,28000.0,10.9665,10.9665,10.953,10.9665,28000.0
2011-12-19 14:15:00,16.25,16.25,16.21,16.21,55000.0,10.9665,10.9665,10.9395,10.9395,55000.0
2011-12-19 14:20:00,16.21,16.24,16.2,16.21,63600.0,10.9395,10.9597,10.9327,10.9395,63600.0
2011-12-19 14:25:00,16.21,16.24,16.21,16.22,42200.0,10.9395,10.9597,10.9395,10.9462,42200.0
2011-12-19 14:30:00,16.22,16.23,16.21,16.23,57400.0,10.9462,10.953,10.9395,10.953,57400.0
2011-12-19 14:35:00,16.22,16.25,16.22,16.25,67200.0,10.9462,10.9665,10.9462,10.9665,67200.0
2011-12-19 14:40:00,16.25,16.26,16.25,16.25,40400.0,10.9665,10.9732,10.9665,10.9665,40400.0
2011-12-19 14:45:00,16.25,16.25,16.24,16.24,67400.0,10.9665,10.9665,10.9597,10.9597,67400.0
2011-12-19 14:50:00,16.24,16.25,16.24,16.24,34000.0,10.9597,10.9665,10.9597,10.9597,34000.0
2011-12-19 14:55:00,16.24,16.27,16.24,16.25,111800.0,10.9597,10.98,10.9597,10.9665,111800.0
2011-12-19 15:00:00,16.26,16.26,16.18,16.18,223000.0,10.9732,10.9732,10.9192,10.9192,223000.0
2011-12-19 15:05:00,16.18,16.21,16.17,16.18,362000.0,10.9192,10.9395,10.9125,10.9192,362000.0
2011-12-19 15:10:00,16.18,16.18,16.08,16.09,248400.0,10.9192,10.9192,10.8518,10.8585,248400.0
2011-12-19 15:15:00,16.1,16.1,16.06,16.09,125000.0,10.8653,10.8653,10.8383,10.8585,125000.0
2011-12-19 15:20:00,16.09,16.1,16.06,16.06,131400.0,10.8585,10.8653,10.8383,10.8383,131400.0
2011-12-19 15:25:00,16.06,16.07,16.0,16.0,63000.0,10.8383,10.845,10.7978,10.7978,63000.0
2011-12-19 15:30:00,16.0,16.04,16.0,16.01,88600.0,10.7978,10.8248,10.7978,10.8045,88600.0
2011-12-19 15:35:00,16.01,16.04,15.99,16.01,84600.0,10.8045,10.8248,10.791,10.8045,84600.0
2011-12-19 15:40:00,16.0,16.01,15.93,15.95,149600.0,10.7978,10.8045,10.7505,10.764,149600.0
2011-12-19 15:45:00,15.95,15.95,15.86,15.92,253400.0,10.764,10.764,10.7033,10.7438,253400.0
2011-12-19 15:50:00,15.91,15.95,15.9,15.94,274000.0,10.737,10.764,10.7303,10.7573,274000.0
2011-12-19 15:55:00,15.95,15.99,15.93,15.98,282800.0,10.764,10.791,10.7505,10.7843,282800.0
2011-12-20 09:30:00,16.34,16.48,16.33,16.33,87000.0,11.0272,11.1217,11.0205,11.0205,87000.0
2011-12-20 09:35:00,16.33,16.41,16.25,16.36,94000.0,11.0205,11.0745,10.9665,11.0407,94000.0
2011-12-20 09:40:00,16.36,16.46,16.34,16.39,88600.0,11.0407,11.1082,11.0272,11.061,88600.0
2011-12-20 09:45:00,16.39,16.39,16.16,16.21,148200.0,11.061,11.061,10.9058,10.9395,148200.0
2011-12-20 09:50:00,16.21,16.21,16.1,16.1,100400.0,10.9395,10.9395,10.8653,10.8653,100400.0
2011-12-20 09:55:00,16.1,16.23,16.1,16.23,98400.0,10.8653,10.953,10.8653,10.953,98400.0
2011-12-20 10:00:00,16.24,16.27,16.2,16.2,88600.0,10.9597,10.98,10.9327,10.9327,88600.0
2011-12-20 10:05:00,16.2,16.23,16.18,16.21,91600.0,10.9327,10.953,10.9192,10.9395,91600.0
2011-12-20 10:10:00,16.21,16.24,16.18,16.19,66400.0,10.9395,10.9597,10.9192,10.926,66400.0
2011-12-20 10:15:00,16.19,16.21,16.1,16.1,55600.0,10.926,10.9395,10.8653,10.8653,55600.0
2011-12-20 10:20:00,16.1,16.11,16.04,16.04,39800.0,10.8653,10.872,10.8248,10.8248,39800.0
2011-12-20 10:25:00,16.04,16.14,16.04,16.13,87200.0,10.8248,10.8923,10.8248,10.8855,87200.0
2011-12-20 10:30:00,16.13,16.18,16.13,16.17,38400.0,10.8855,10.9192,10.8855,10.9125,38400.0
2011-12-20 10:35:00,16.17,16.17,16.14,16.15,59000.0,10.9125,10.9125,10.8923,10.899,59000.0
2011-12-20 10:40:00,16.15,16.16,16.13,16.13,32600.0,10.899,10.9058,10.8855,10.8855,32600.0
2011-12-20 10:45:00,16.14,16.14,16.09,16.09,86400.0,10.8923,10.8923,10.8585,10.8585,86400.0
2011-12-20 10:50:00,16.1,16.14,16.1,16.13,28200.0,10.8653,10.8923,10.8653,10.8855,28200.0
2011-12-20 10:55:00,16.13,16.16,16.11,16.11,49000.0,10.8855,10.9058,10.872,10.872,49000.0
2011-12-20 11:00:00,16.11,16.14,16.08,16.08,36200.0,10.872,10.8923,10.8518,10.8518,36200.0
2011-12-20 11:05:00,16.08,16.16,16.08,16.09,59400.0,10.8518,10.9058,10.8518,10.8585,59400.0
2011-12-20 11:10:00,16.09,16.11,16.08,16.1,21400.0,10.8585,10.872,10.8518,10.8653,21400.0
2011-12-20 11:15:00,16.1,16.1,16.09,16.1,27200.0,10.8653,10.8653,10.8585,10.8653,27200.0
2011-12-20 11:20:00,16.09,16.1,16.06,16.06,30400.0,10.8585,10.8653,10.8383,10.8383,30400.0
2011-12-20 11:25:00,16.06,16.07,16.05,16.07,25000.0,10.8383,10.845,10.8315,10.845,25000.0
2011-12-20 11:30:00,16.07,16.11,16.07,16.09,69000.0,10.845,10.872,10.845,10.8585,69000.0
2011-12-20 11:35:00,16.09,16.11,16.08,16.08,60600.0,10.8585,10.872,10.8518,10.8518,60600.0
2011-12-20 11:40:00,16.08,16.09,16.08,16.09,62200.0,10.8518,10.8585,10.8518,10.8585,62200.0
2011-12-20 11:45:00,16.09,16.11,16.09,16.11,70800.0,10.8585,10.872,10.8585,10.872,70800.0
2011-12-20 11:50:00,16.11,16.14,16.09,16.13,45800.0,10.872,10.8923,10.8585,10.8855,45800.0
2011-12-20 11:55:00,16.11,16.12,16.09,16.1,18000.0,10.872,10.8788,10.8585,10.8653,18000.0
2011-12-20 12:00:00,16.1,16.1,16.09,16.09,52600.0,10.8653,10.8653,10.8585,10.8585,52600.0
2011-12-20 12:05:00,16.1,16.13,16.1,16.11,25800.0,10.8653,10.8855,10.8653,10.872,25800.0
2011-12-20 12:10:00,16.11,16.15,16.11,16.14,30400.0,10.872,10.899,10.872,10.8923,30400.0
2011-12-20 12:15:00,16.13,16.14,16.08,16.1,67800.0,10.8855,10.8923,10.8518,10.8653,67800.0
2011-12-20 12:20:00,16.11,16.11,16.09,16.09,46000.0,10.872,10.872,10.8585,10.8585,46000.0
2011-12-20 12:25:00,16.09,16.11,16.09,16.1,35600.0,10.8585,10.872,10.8585,10.8653,35600.0
2011-12-20 12:30:00,16.1,16.11,16.09,16.09,50000.0,10.8653,10.872,10.8585,10.8585,50000.0
2011-12-20 12:35:00,16.09,16.1,16.08,16.08,36800.0,10.8585,10.8653,10.8518,10.8518,36800.0
2011-12-20 12:40:00,16.08,16.09,16.07,16.08,63000.0,10.8518,10.8585,10.845,10.8518,63000.0
2011-12-20 12:45:00,16.08,16.08,16.03,16.03,22400.0,10.8518,10.8518,10.818,10.818,22400.0
2011-12-20 12:50:00,16.03,16.05,16.03,16.03,45000.0,10.818,10.8315,10.818,10.818,45000.0
2011-12-20 12:55:00,16.03,16.03,15.99,16.0,63000.0,10.818,10.818,10.791,10.7978,63000.0
2011-12-20 13:00:00,16.0,16.04,15.99,16.0,101400.0,10.7978,10.8248,10.791,10.7978,101400.0
2011-12-20 13:05:00,16.0,16.05,16.0,16.03,67800.0,10.7978,10.8315,10.7978,10.818,67800.0
2011-12-20 13:10:00,16.04,16.06,16.02,16.02,44400.0,10.8248,10.8383,10.8113,10.8113,44400.0
2011-12-20 13:15:00,16.02,16.02,16.02,16.02,28600.0,10.8113,10.8113,10.8113,10.8113,28600.0
2011-12-20 13:20:00,16.02,16.05,16.02,16.03,65400.0,10.8113,10.8315,10.8113,10.818,65400.0
2011-12-20 13:25:00,16.03,16.03,15.97,15.97,139600.0,10.818,10.818,10.7775,10.7775,139600.0
2011-12-20 13:30:00,15.98,15.98,15.97,15.98,57000.0,10.7843,10.7843,10.7775,10.7843,57000.0
2011-12-20 13:35:00,15.98,15.98,15.97,15.98,29400.0,10.7843,10.7843,10.7775,10.7843,29400.0
2011-12-20 13:40:00,15.97,15.98,15.97,15.97,40000.0,10.7775,10.7843,10.7775,10.7775,40000.0
2011-12-20 13:45:00,15.98,15.98,15.97,15.98,70000.0,10.7843,10.7843,10.7775,10.7843,70000.0
2011-12-20 13:50:00,15.98,15.98,15.94,15.94,84800.0,10.7843,10.7843,10.7573,10.7573,84800.0
2011-12-20 13:55:00,15.94,15.95,15.91,15.93,193400.0,10.7573,10.764,10.737,10.7505,193400.0
2011-12-20 14:00:00,15.93,15.94,15.9,15.93,120800.0,10.7505,10.7573,10.7303,10.7505,120800.0
2011-12-20 14:05:00,15.93,15.93,15.91,15.92,63200.0,10.7505,10.7505,10.737,10.7438,63200.0
2011-12-20 14:10:00,15.93,15.93,15.92,15.93,81000.0,10.7505,10.7505,10.7438,10.7505,81000.0
2011-12-20 14:15:00,15.93,15.94,15.93,15.94,90800.0,10.7505,10.7573,10.7505,10.7573,90800.0
2011-12-20 14:20:00,15.94,15.95,15.93,15.95,79800.0,10.7573,10.764,10.7505,10.764,79800.0
2011-12-20 14:25:00,15.95,15.97,15.95,15.97,50600.0,10.764,10.7775,10.764,10.7775,50600.0
2011-12-20 14:30:00,15.97,15.98,15.96,15.96,118200.0,10.7775,10.7843,10.7708,10.7708,118200.0
2011-12-20 14:35:00,15.97,15.99,15.96,15.98,65400.0,10.7775,10.791,10.7708,10.7843,65400.0
2011-12-20 14:40:00,15.98,16.01,15.97,16.01,127400.0,10.7843,10.8045,10.7775,10.8045,127400.0
2011-12-20 14:45:00,16.0,16.01,15.97,16.0,65800.0,10.7978,10.8045,10.7775,10.7978,65800.0
2011-12-20 14:50:00,16.0,16.0,15.99,15.99,78400.0,10.7978,10.7978,10.791,10.791,78400.0
2011-12-20 14:55:00,15.99,15.99,15.97,15.99,66400.0,10.791,10.791,10.7775,10.791,66400.0
2011-12-20 15:00:00,15.99,15.99,15.99,15.99,39800.0,10.791,10.791,10.791,10.791,39800.0
2011-12-20 15:05:00,15.99,16.03,15.99,16.03,85000.0,10.791,10.818,10.791,10.818,85000.0
2011-12-20 15:10:00,16.03,16.04,16.02,16.04,88000.0,10.818,10.8248,10.8113,10.8248,88000.0
2011-12-20 15:15:00,16.04,16.09,16.03,16.06,161200.0,10.8248,10.8585,10.818,10.8383,161200.0
2011-12-20 15:20:00,16.06,16.08,16.06,16.06,121400.0,10.8383,10.8518,10.8383,10.8383,121400.0
2011-12-20 15:25:00,16.06,16.11,16.06,16.07,95400.0,10.8383,10.872,10.8383,10.845,95400.0
2011-12-20 15:30:00,16.07,16.09,16.05,16.07,113200.0,10.845,10.8585,10.8315,10.845,113200.0
2011-12-20 15:35:00,16.07,16.09,16.05,16.09,122600.0,10.845,10.8585,10.8315,10.8585,122600.0
2011-12-20 15:40:00,16.09,16.11,16.08,16.1,143400.0,10.8585,10.872,10.8518,10.8653,143400.0
2011-12-20 15:45:00,16.1,16.11,16.1,16.11,113800.0,10.8653,10.872,10.8653,10.872,113800.0
2011-12-20 15:50:00,16.11,16.11,16.1,16.1,123400.0,10.872,10.872,10.8653,10.8653,123400.0
2011-12-20 15:55:00,16.1,16.11,16.08,16.1,340200.0,10.8653,10.872,10.8518,10.8653,340200.0
2011-12-21 09:30:00,16.03,16.21,16.03,16.14,91000.0,10.818,10.9395,10.818,10.8923,91000.0
2011-12-21 09:35:00,16.17,16.31,16.1,16.13,104200.0,10.9125,11.007,10.8653,10.8855,104200.0
2011-12-21 09:40:00,16.15,16.15,16.07,16.11,65800.0,10.899,10.899,10.845,10.872,65800.0
2011-12-21 09:45:00,16.11,16.13,16.08,16.09,84400.0,10.872,10.8855,10.8518,10.8585,84400.0
2011-12-21 09:50:00,16.09,16.11,16.04,16.05,74600.0,10.8585,10.872,10.8248,10.8315,74600.0
2011-12-21 09:55:00,16.05,16.07,16.0,16.04,97400.0,10.8315,10.845,10.7978,10.8248,97400.0
2011-12-21 10:00:00,16.03,16.07,16.0,16.04,96200.0,10.818,10.845,10.7978,10.8248,96200.0
2011-12-21 10:05:00,16.04,16.1,16.0,16.08,36600.0,10.8248,10.8653,10.7978,10.8518,36600.0
2011-12-21 10:10:00,16.08,16.2,16.08,16.2,28600.0,10.8518,10.9327,10.8518,10.9327,28600.0
2011-12-21 10:15:00,16.2,16.2,16.13,16.15,48000.0,10.9327,10.9327,10.8855,10.899,48000.0
2011-12-21 10:20:00,16.15,16.2,16.15,16.17,39200.0,10.899,10.9327,10.899,10.9125,39200.0
2011-12-21 10:25:00,16.18,16.18,16.14,16.17,44200.0,10.9192,10.9192,10.8923,10.9125,44200.0
2011-12-21 10:30:00,16.17,16.23,16.16,16.2,97800.0,10.9125,10.953,10.9058,10.9327,97800.0
2011-12-21 10:35:00,16.18,16.18,16.12,16.16,44600.0,10.9192,10.9192,10.8788,10.9058,44600.0
2011-12-21 10:40:00,16.16,16.18,16.11,16.15,60200.0,10.9058,10.9192,10.872,10.899,60200.0
2011-12-21 10:45:00,16.14,16.17,16.14,16.15,40000.0,10.8923,10.9125,10.8923,10.899,40000.0
2011-12-21 10:50:00,16.15,16.15,16.11,16.15,49000.0,10.899,10.899,10.872,10.899,49000.0
2011-12-21 10:55:00,16.15,16.15,16.1,16.11,69800.0,10.899,10.899,10.8653,10.872,69800.0
2011-12-21 11:00:00,16.11,16.13,16.1,16.11,51000.0,10.872,10.8855,10.8653,10.872,51000.0
2011-12-21 11:05:00,16.11,16.12,16.07,16.09,67800.0,10.872,10.8788,10.845,10.8585,67800.0
2011-12-21 11:10:00,16.1,16.11,16.07,16.07,42200.0,10.8653,10.872,10.845,10.845,42200.0
2011-12-21 11:15:00,16.06,16.06,16.02,16.06,56800.0,10.8383,10.8383,10.8113,10.8383,56800.0
2011-12-21 11:20:00,16.06,16.06,16.03,16.05,35800.0,10.8383,10.8383,10.818,10.8315,35800.0
2011-12-21 11:25:00,16.05,16.07,16.05,16.07,14200.0,10.8315,10.845,10.8315,10.845,14200.0
2011-12-21 11:30:00,16.07,16.14,16.06,16.12,20400.0,10.845,10.8923,10.8383,10.8788,20400.0
2011-12-21 11:35:00,16.12,16.15,16.12,16.13,28600.0,10.8788,10.899,10.8788,10.8855,28600.0
2011-12-21 11:40:00,16.13,16.13,16.08,16.13,47400.0,10.8855,10.8855,10.8518,10.8855,47400.0
2011-12-21 11:45:00,16.14,16.15,16.14,16.15,16400.0,10.8923,10.899,10.8923,10.899,16400.0
2011-12-21 11:50:00,16.15,16.17,16.14,16.15,65200.0,10.899,10.9125,10.8923,10.899,65200.0
2011-12-21 11:55:00,16.14,16.15,16.1,16.14,27800.0,10.8923,10.899,10.8653,10.8923,27800.0
2011-12-21 12:00:00,16.14,16.14,16.11,16.11,42200.0,10.8923,10.8923,10.872,10.872,42200.0
2011-12-21 12:05:00,16.11,16.11,16.03,16.08,53000.0,10.872,10.872,10.818,10.8518,53000.0
2011-12-21 12:10:00,16.08,16.1,16.06,16.08,18400.0,10.8518,10.8653,10.8383,10.8518,18400.0
2011-12-21 12:15:00,16.08,16.08,16.06,16.06,31000.0,10.8518,10.8518,10.8383,10.8383,31000.0
2011-12-21 12:20:00,16.06,16.07,16.02,16.04,55200.0,10.8383,10.845,10.8113,10.8248,55200.0
2011-12-21 12:25:00,16.04,16.05,16.0,16.03,23800.0,10.8248,10.8315,10.7978,10.818,23800.0
2011-12-21 12:30:00,16.03,16.07,16.03,16.07,16200.0,10.818,10.845,10.818,10.845,16200.0
2011-12-21 12:35:00,16.07,16.11,16.07,16.11,36600.0,10.845,10.872,10.845,10.872,36600.0
2011-12-21 12:40:00,16.11,16.11,16.09,16.11,37200.0,10.872,10.872,10.8585,10.872,37200.0
2011-12-21 12:45:00,16.11,16.17,16.11,16.16,34800.0,10.872,10.9125,10.872,10.9058,34800.0
2011-12-21 12:50:00,16.16,16.18,16.15,16.18,39000.0,10.9058,10.9192,10.899,10.9192,39000.0
2011-12-21 12:55:00,16.18,16.24,16.17,16.23,42400.0,10.9192,10.9597,10.9125,10.953,42400.0
2011-12-21 13:00:00,16.24,16.27,16.23,16.25,34200.0,10.9597,10.98,10.953,10.9665,34200.0
2011-12-21 13:05:00,16.25,16.27,16.24,16.25,43200.0,10.9665,10.98,10.9597,10.9665,43200.0
2011-12-21 13:10:00,16.25,16.25,16.2,16.21,51600.0,10.9665,10.9665,10.9327,10.9395,51600.0
2011-12-21 13:15:00,16.21,16.24,16.2,16.22,38600.0,10.9395,10.9597,10.9327,10.9462,38600.0
2011-12-21 13:20:00,16.22,16.25,16.22,16.25,25600.0,10.9462,10.9665,10.9462,10.9665,25600.0
2011-12-21 13:25:00,16.25,16.27,16.23,16.27,54600.0,10.9665,10.98,10.953,10.98,54600.0
2011-12-21 13:30:00,16.27,16.28,16.27,16.28,22600.0,10.98,10.9867,10.98,10.9867,22600.0
2011-12-21 13:35:00,16.28,16.31,16.28,16.31,32400.0,10.9867,11.007,10.9867,11.007,32400.0
2011-12-21 13:40:00,16.31,16.35,16.29,16.29,101800.0,11.007,11.034,10.9935,10.9935,101800.0
2011-12-21 13:45:00,16.29,16.33,16.28,16.33,38400.0,10.9935,11.0205,10.9867,11.0205,38400.0
2011-12-21 13:50:00,16.32,16.39,16.31,16.36,39200.0,11.0137,11.061,11.007,11.0407,39200.0
2011-12-21 13:55:00,16.38,16.42,16.38,16.42,22200.0,11.0542,11.0812,11.0542,11.0812,22200.0
2011-12-21 14:00:00,16.41,16.42,16.36,16.38,57000.0,11.0745,11.0812,11.0407,11.0542,57000.0
2011-12-21 14:05:00,16.38,16.38,16.33,16.33,30800.0,11.0542,11.0542,11.0205,11.0205,30800.0
2011-12-21 14:10:00,16.33,16.33,16.31,16.31,24200.0,11.0205,11.0205,11.007,11.007,24200.0
2011-12-21 14:15:00,16.31,16.31,16.29,16.3,22400.0,11.007,11.007,10.9935,11.0002,22400.0
2011-12-21 14:20:00,16.3,16.3,16.28,16.29,26000.0,11.0002,11.0002,10.9867,10.9935,26000.0
2011-12-21 14:25:00,16.29,16.32,16.29,16.32,23600.0,10.9935,11.0137,10.9935,11.0137,23600.0
2011-12-21 14:30:00,16.32,16.34,16.25,16.25,50200.0,11.0137,11.0272,10.9665,10.9665,50200.0
2011-12-21 14:35:00,16.25,16.33,16.25,16.3,28800.0,10.9665,11.0205,10.9665,11.0002,28800.0
2011-12-21 14:40:00,16.3,16.35,16.3,16.32,88400.0,11.0002,11.034,11.0002,11.0137,88400.0
2011-12-21 14:45:00,16.32,16.36,16.3,16.34,56000.0,11.0137,11.0407,11.0002,11.0272,56000.0
2011-12-21 14:50:00,16.34,16.35,16.33,16.33,25800.0,11.0272,11.034,11.0205,11.0205,25800.0
2011-12-21 14:55:00,16.33,16.34,16.29,16.29,42000.0,11.0205,11.0272,10.9935,10.9935,42000.0
2011-12-21 15:00:00,16.28,16.32,16.28,16.31,98000.0,10.9867,11.0137,10.9867,11.007,98000.0
2011-12-21 15:05:00,16.31,16.32,16.28,16.3,63000.0,11.007,11.0137,10.9867,11.0002,63000.0
2011-12-21 15:10:00,16.29,16.34,16.29,16.33,52400.0,10.9935,11.0272,10.9935,11.0205,52400.0
2011-12-21 15:15:00,16.33,16.38,16.32,16.35,35600.0,11.0205,11.0542,11.0137,11.034,35600.0
2011-12-21 15:20:00,16.34,16.35,16.32,16.33,54800.0,11.0272,11.034,11.0137,11.0205,54800.0
2011-12-21 15:25:00,16.32,16.36,16.31,16.35,46000.0,11.0137,11.0407,11.007,11.034,46000.0
2011-12-21 15:30:00,16.35,16.41,16.35,16.39,58000.0,11.034,11.0745,11.034,11.061,58000.0
2011-12-21 15:35:00,16.39,16.42,16.39,16.4,41400.0,11.061,11.0812,11.061,11.0677,41400.0
2011-12-21 15:40:00,16.41,16.41,16.37,16.38,53200.0,11.0745,11.0745,11.0475,11.0542,53200.0
2011-12-21 15:45:00,16.38,16.39,16.32,16.33,79400.0,11.0542,11.061,11.0137,11.0205,79400.0
2011-12-21 15:50:00,16.33,16.34,16.28,16.31,168400.0,11.0205,11.0272,10.9867,11.007,168400.0
2011-12-21 15:55:00,16.31,16.36,16.3,16.34,214600.0,11.007,11.0407,11.0002,11.0272,214600.0
2011-12-22 09:30:00,16.47,16.47,16.36,16.38,43800.0,11.115,11.115,11.0407,11.0542,43800.0
2011-12-22 09:35:00,16.38,16.46,16.38,16.46,27600.0,11.0542,11.1082,11.0542,11.1082,27600.0
2011-12-22 09:40:00,16.46,16.48,16.43,16.43,31800.0,11.1082,11.1217,11.088,11.088,31800.0
2011-12-22 09:45:00,16.44,16.47,16.41,16.45,27600.0,11.0947,11.115,11.0745,11.1015,27600.0
2011-12-22 09:50:00,16.45,16.47,16.43,16.46,14000.0,11.1015,11.115,11.088,11.1082,14000.0
2011-12-22 09:55:00,16.47,16.49,16.46,16.48,32200.0,11.115,11.1285,11.1082,11.1217,32200.0
2011-12-22 10:00:00,16.48,16.5,16.43,16.45,30400.0,11.1217,11.1352,11.088,11.1015,30400.0
2011-12-22 10:05:00,16.43,16.43,16.38,16.39,18800.0,11.088,11.088,11.0542,11.061,18800.0
2011-12-22 10:10:00,16.39,16.43,16.39,16.43,9600.0,11.061,11.088,11.061,11.088,9600.0
2011-12-22 10:15:00,16.43,16.48,16.43,16.46,18400.0,11.088,11.1217,11.088,11.1082,18400.0
2011-12-22 10:20:00,16.46,16.48,16.45,16.47,11600.0,11.1082,11.1217,11.1015,11.115,11600.0
2011-12-22 10:25:00,16.47,16.5,16.47,16.49,25200.0,11.115,11.1352,11.115,11.1285,25200.0
2011-12-22 10:30:00,16.5,16.5,16.43,16.45,78000.0,11.1352,11.1352,11.088,11.1015,78000.0
2011-12-22 10:35:00,16.45,16.45,16.36,16.39,41600.0,11.1015,11.1015,11.0407,11.061,41600.0
2011-12-22 10:40:00,16.4,16.42,16.39,16.41,18400.0,11.0677,11.0812,11.061,11.0745,18400.0
2011-12-22 10:45:00,16.42,16.43,16.35,16.36,20600.0,11.0812,11.088,11.034,11.0407,20600.0
2011-12-22 10:50:00,16.36,16.38,16.34,16.35,23800.0,11.0407,11.0542,11.0272,11.034,23800.0
2011-12-22 10:55:00,16.35,16.42,16.35,16.39,32400.0,11.034,11.0812,11.034,11.061,32400.0
2011-12-22 11:00:00,16.39,16.41,16.35,16.36,36600.0,11.061,11.0745,11.034,11.0407,36600.0
2011-12-22 11:05:00,16.35,16.38,16.34,16.35,13600.0,11.034,11.0542,11.0272,11.034,13600.0
2011-12-22 11:10:00,16.35,16.38,16.34,16.34,45400.0,11.034,11.0542,11.0272,11.0272,45400.0
2011-12-22 11:15:00,16.35,16.44,16.34,16.39,33000.0,11.034,11.0947,11.0272,11.061,33000.0
2011-12-22 11:20:00,16.4,16.41,16.36,16.38,11000.0,11.0677,11.0745,11.0407,11.0542,11000.0
2011-12-22 11:25:00,16.39,16.41,16.36,16.39,11800.0,11.061,11.0745,11.0407,11.061,11800.0
2011-12-22 11:30:00,16.39,16.42,16.35,16.35,29400.0,11.061,11.0812,11.034,11.034,29400.0
2011-12-22 11:35:00,16.35,16.43,16.35,16.42,43000.0,11.034,11.088,11.034,11.0812,43000.0
2011-12-22 11:40:00,16.41,16.42,16.4,16.42,5800.0,11.0745,11.0812,11.0677,11.0812,5800.0
2011-12-22 11:45:00,16.41,16.43,16.39,16.43,44800.0,11.0745,11.088,11.061,11.088,44800.0
2011-12-22 11:50:00,16.43,16.44,16.41,16.42,26400.0,11.088,11.0947,11.0745,11.0812,26400.0
2011-12-22 11:55:00,16.42,16.43,16.41,16.42,12400.0,11.0812,11.088,11.0745,11.0812,12400.0
2011-12-22 12:00:00,16.44,16.44,16.42,16.43,3800.0,11.0947,11.0947,11.0812,11.088,3800.0
2011-12-22 12:05:00,16.43,16.47,16.43,16.45,48600.0,11.088,11.115,11.088,11.1015,48600.0
2011-12-22 12:10:00,16.45,16.46,16.43,16.43,12000.0,11.1015,11.1082,11.088,11.088,12000.0
2011-12-22 12:15:00,16.45,16.46,16.44,16.45,15000.0,11.1015,11.1082,11.0947,11.1015,15000.0
2011-12-22 12:20:00,16.46,16.49,16.46,16.48,24000.0,11.1082,11.1285,11.1082,11.1217,24000.0
2011-12-22 12:25:00,16.49,16.54,16.49,16.54,85600.0,11.1285,11.1622,11.1285,11.1622,85600.0
2011-12-22 12:30:00,16.54,16.54,16.52,16.53,31400.0,11.1622,11.1622,11.1487,11.1555,31400.0
2011-12-22 12:35:00,16.52,16.53,16.52,16.53,35000.0,11.1487,11.1555,11.1487,11.1555,35000.0
2011-12-22 12:40:00,16.53,16.53,16.5,16.53,27400.0,11.1555,11.1555,11.1352,11.1555,27400.0
2011-12-22 12:45:00,16.53,16.53,16.51,16.52,13400.0,11.1555,11.1555,11.142,11.1487,13400.0
2011-12-22 12:50:00,16.52,16.53,16.52,16.52,16000.0,11.1487,11.1555,11.1487,11.1487,16000.0
2011-12-22 12:55:00,16.53,16.55,16.52,16.54,37800.0,11.1555,11.1689,11.1487,11.1622,37800.0
2011-12-22 13:00:00,16.55,16.56,16.54,16.55,46400.0,11.1689,11.1757,11.1622,11.1689,46400.0
2011-12-22 13:05:00,16.54,16.56,16.52,16.56,31000.0,11.1622,11.1757,11.1487,11.1757,31000.0
2011-12-22 13:10:00,16.55,16.56,16.54,16.55,18600.0,11.1689,11.1757,11.1622,11.1689,18600.0
2011-12-22 13:15:00,16.55,16.57,16.55,16.57,16400.0,11.1689,11.1824,11.1689,11.1824,16400.0
2011-12-22 13:20:00,16.57,16.58,16.55,16.57,11800.0,11.1824,11.1892,11.1689,11.1824,11800.0
2011-12-22 13:25:00,16.58,16.58,16.57,16.58,16600.0,11.1892,11.1892,11.1824,11.1892,16600.0
2011-12-22 13:30:00,16.58,16.6,16.57,16.6,21600.0,11.1892,11.2027,11.1824,11.2027,21600.0
2011-12-22 13:35:00,16.6,16.6,16.57,16.59,21200.0,11.2027,11.2027,11.1824,11.1959,21200.0
2011-12-22 13:40:00,16.59,16.61,16.59,16.6,16400.0,11.1959,11.2094,11.1959,11.2027,16400.0
2011-12-22 13:45:00,16.6,16.6,16.6,16.6,7200.0,11.2027,11.2027,11.2027,11.2027,7200.0
2011-12-22 13:50:00,16.6,16.63,16.6,16.61,30600.0,11.2027,11.2229,11.2027,11.2094,30600.0
2011-12-22 13:55:00,16.61,16.63,16.61,16.61,32400.0,11.2094,11.2229,11.2094,11.2094,32400.0
2011-12-22 14:00:00,16.61,16.61,16.57,16.57,35800.0,11.2094,11.2094,11.1824,11.1824,35800.0
2011-12-22 14:05:00,16.57,16.59,16.57,16.59,48600.0,11.1824,11.1959,11.1824,11.1959,48600.0
2011-12-22 14:10:00,16.59,16.6,16.58,16.59,23800.0,11.1959,11.2027,11.1892,11.1959,23800.0
2011-12-22 14:15:00,16.59,16.59,16.57,16.57,34000.0,11.1959,11.1959,11.1824,11.1824,34000.0
2011-12-22 14:20:00,16.58,16.58,16.57,16.57,39400.0,11.1892,11.1892,11.1824,11.1824,39400.0
2011-12-22 14:25:00,16.58,16.6,16.57,16.6,40600.0,11.1892,11.2027,11.1824,11.2027,40600.0
2011-12-22 14:30:00,16.6,16.61,16.6,16.61,27000.0,11.2027,11.2094,11.2027,11.2094,27000.0
2011-12-22 14:35:00,16.61,16.61,16.58,16.59,32800.0,11.2094,11.2094,11.1892,11.1959,32800.0
2011-12-22 14:40:00,16.58,16.59,16.57,16.58,36000.0,11.1892,11.1959,11.1824,11.1892,36000.0
2011-12-22 14:45:00,16.58,16.59,16.57,16.58,59000.0,11.1892,11.1959,11.1824,11.1892,59000.0
2011-12-22 14:50:00,16.58,16.6,16.56,16.59,74800.0,11.1892,11.2027,11.1757,11.1959,74800.0
2011-12-22 14:55:00,16.59,16.61,16.59,16.61,17200.0,11.1959,11.2094,11.1959,11.2094,17200.0
2011-12-22 15:00:00,16.61,16.64,16.61,16.64,76800.0,11.2094,11.2297,11.2094,11.2297,76800.0
2011-12-22 15:05:00,16.64,16.69,16.63,16.65,107800.0,11.2297,11.2634,11.2229,11.2364,107800.0
2011-12-22 15:10:00,16.65,16.66,16.64,16.64,89800.0,11.2364,11.2432,11.2297,11.2297,89800.0
2011-12-22 15:15:00,16.64,16.65,16.62,16.64,92200.0,11.2297,11.2364,11.2162,11.2297,92200.0
2011-12-22 15:20:00,16.63,16.7,16.63,16.68,60800.0,11.2229,11.2702,11.2229,11.2567,60800.0
2011-12-22 15:25:00,16.68,16.71,16.67,16.67,43400.0,11.2567,11.2769,11.2499,11.2499,43400.0
2011-12-22 15:30:00,16.68,16.7,16.66,16.66,36400.0,11.2567,11.2702,11.2432,11.2432,36400.0
2011-12-22 15:35:00,16.66,16.7,16.64,16.65,79600.0,11.2432,11.2702,11.2297,11.2364,79600.0
2011-12-22 15:40:00,16.65,16.65,16.63,16.65,66800.0,11.2364,11.2364,11.2229,11.2364,66800.0
2011-12-22 15:45:00,16.65,16.67,16.62,16.66,157200.0,11.2364,11.2499,11.2162,11.2432,157200.0
2011-12-22 15:50:00,16.66,16.66,16.65,16.65,132800.0,11.2432,11.2432,11.2364,11.2364,132800.0
2011-12-22 15:55:00,16.65,16.67,16.59,16.66,467400.0,11.2364,11.2499,11.1959,11.2432,467400.0
2011-12-23 09:30:00,16.66,16.78,16.65,16.75,66000.0,11.2432,11.3242,11.2364,11.3039,66000.0
2011-12-23 09:35:00,16.75,16.77,16.72,16.75,58400.0,11.3039,11.3174,11.2837,11.3039,58400.0
2011-12-23 09:40:00,16.74,16.78,16.73,16.75,29000.0,11.2972,11.3242,11.2904,11.3039,29000.0
2011-12-23 09:45:00,16.77,16.78,16.74,16.75,20400.0,11.3174,11.3242,11.2972,11.3039,20400.0
2011-12-23 09:50:00,16.75,16.78,16.74,16.77,19600.0,11.3039,11.3242,11.2972,11.3174,19600.0
2011-12-23 09:55:00,16.77,16.79,16.75,16.77,9000.0,11.3174,11.3309,11.3039,11.3174,9000.0
2011-12-23 10:00:00,16.78,16.78,16.73,16.74,23200.0,11.3242,11.3242,11.2904,11.2972,23200.0
2011-12-23 10:05:00,16.74,16.78,16.74,16.75,12600.0,11.2972,11.3242,11.2972,11.3039,12600.0
2011-12-23 10:10:00,16.76,16.79,16.75,16.78,21400.0,11.3107,11.3309,11.3039,11.3242,21400.0
2011-12-23 10:15:00,16.77,16.77,16.74,16.75,18200.0,11.3174,11.3174,11.2972,11.3039,18200.0
2011-12-23 10:20:00,16.75,16.75,16.72,16.73,18800.0,11.3039,11.3039,11.2837,11.2904,18800.0
2011-12-23 10:25:00,16.74,16.74,16.71,16.74,37800.0,11.2972,11.2972,11.2769,11.2972,37800.0
2011-12-23 10:30:00,16.73,16.75,16.72,16.74,13400.0,11.2904,11.3039,11.2837,11.2972,13400.0
2011-12-23 10:35:00,16.74,16.74,16.72,16.74,3800.0,11.2972,11.2972,11.2837,11.2972,3800.0
2011-12-23 10:40:00,16.74,16.74,16.71,16.71,14800.0,11.2972,11.2972,11.2769,11.2769,14800.0
2011-12-23 10:45:00,16.72,16.75,16.72,16.72,35400.0,11.2837,11.3039,11.2837,11.2837,35400.0
2011-12-23 10:50:00,16.72,16.73,16.69,16.71,28400.0,11.2837,11.2904,11.2634,11.2769,28400.0
2011-12-23 10:55:00,16.7,16.72,16.67,16.72,13600.0,11.2702,11.2837,11.2499,11.2837,13600.0
2011-12-23 11:00:00,16.72,16.73,16.71,16.72,11200.0,11.2837,11.2904,11.2769,11.2837,11200.0
2011-12-23 11:05:00,16.72,16.72,16.68,16.69,10400.0,11.2837,11.2837,11.2567,11.2634,10400.0
2011-12-23 11:10:00,16.7,16.71,16.69,16.7,26000.0,11.2702,11.2769,11.2634,11.2702,26000.0
2011-12-23 11:15:00,16.7,16.74,16.68,16.74,54600.0,11.2702,11.2972,11.2567,11.2972,54600.0
2011-12-23 11:20:00,16.74,16.75,16.73,16.75,9200.0,11.2972,11.3039,11.2904,11.3039,9200.0
2011-12-23 11:25:00,16.75,16.75,16.71,16.75,27800.0,11.3039,11.3039,11.2769,11.3039,27800.0
2011-12-23 11:30:00,16.75,16.75,16.74,16.75,12000.0,11.3039,11.3039,11.2972,11.3039,12000.0
2011-12-23 11:35:00,16.75,16.75,16.73,16.75,15800.0,11.3039,11.3039,11.2904,11.3039,15800.0
2011-12-23 11:40:00,16.74,16.74,16.72,16.73,5000.0,11.2972,11.2972,11.2837,11.2904,5000.0
2011-12-23 11:45:00,16.73,16.75,16.72,16.73,11200.0,11.2904,11.3039,11.2837,11.2904,11200.0
2011-12-23 11:50:00,16.73,16.73,16.72,16.73,4800.0,11.2904,11.2904,11.2837,11.2904,4800.0
2011-12-23 11:55:00,16.73,16.73,16.72,16.72,6200.0,11.2904,11.2904,11.2837,11.2837,6200.0
2011-12-23 12:00:00,16.72,16.73,16.71,16.71,12400.0,11.2837,11.2904,11.2769,11.2769,12400.0
2011-12-23 12:05:00,16.7,16.72,16.69,16.72,5400.0,11.2702,11.2837,11.2634,11.2837,5400.0
2011-12-23 12:10:00,16.72,16.72,16.69,16.71,12000.0,11.2837,11.2837,11.2634,11.2769,12000.0
2011-12-23 12:15:00,16.71,16.72,16.71,16.71,3400.0,11.2769,11.2837,11.2769,11.2769,3400.0
2011-12-23 12:20:00,16.71,16.73,16.71,16.73,12200.0,11.2769,11.2904,11.2769,11.2904,12200.0
2011-12-23 12:25:00,16.72,16.73,16.69,16.71,54000.0,11.2837,11.2904,11.2634,11.2769,54000.0
2011-12-23 12:30:00,16.7,16.73,16.7,16.73,23400.0,11.2702,11.2904,11.2702,11.2904,23400.0
2011-12-23 12:35:00,16.73,16.73,16.72,16.73,9000.0,11.2904,11.2904,11.2837,11.2904,9000.0
2011-12-23 12:40:00,16.73,16.73,16.73,16.73,5800.0,11.2904,11.2904,11.2904,11.2904,5800.0
2011-12-23 12:45:00,16.73,16.73,16.72,16.73,9200.0,11.2904,11.2904,11.2837,11.2904,9200.0
2011-12-23 12:50:00,16.73,16.73,16.72,16.73,6600.0,11.2904,11.2904,11.2837,11.2904,6600.0
2011-12-23 12:55:00,16.73,16.73,16.72,16.73,4000.0,11.2904,11.2904,11.2837,11.2904,4000.0
2011-12-23 13:00:00,16.73,16.73,16.72,16.72,21800.0,11.2904,11.2904,11.2837,11.2837,21800.0
2011-12-23 13:05:00,16.72,16.72,16.72,16.72,2600.0,11.2837,11.2837,11.2837,11.2837,2600.0
2011-12-23 13:10:00,16.72,16.73,16.72,16.72,17000.0,11.2837,11.2904,11.2837,11.2837,17000.0
2011-12-23 13:15:00,16.73,16.73,16.7,16.7,13200.0,11.2904,11.2904,11.2702,11.2702,13200.0
2011-12-23 13:20:00,16.7,16.7,16.69,16.69,8000.0,11.2702,11.2702,11.2634,11.2634,8000.0
2011-12-23 13:25:00,16.7,16.7,16.68,16.69,13400.0,11.2702,11.2702,11.2567,11.2634,13400.0
2011-12-23 13:30:00,16.69,16.69,16.68,16.68,5400.0,11.2634,11.2634,11.2567,11.2567,5400.0
2011-12-23 13:35:00,16.68,16.68,16.67,16.67,11800.0,11.2567,11.2567,11.2499,11.2499,11800.0
2011-12-23 13:40:00,16.68,16.69,16.68,16.69,8200.0,11.2567,11.2634,11.2567,11.2634,8200.0
2011-12-23 13:45:00,16.68,16.71,16.68,16.7,14000.0,11.2567,11.2769,11.2567,11.2702,14000.0
2011-12-23 13:50:00,16.7,16.7,16.69,16.7,4800.0,11.2702,11.2702,11.2634,11.2702,4800.0
2011-12-23 13:55:00,16.69,16.69,16.67,16.68,24400.0,11.2634,11.2634,11.2499,11.2567,24400.0
2011-12-23 14:00:00,16.68,16.68,16.65,16.65,19000.0,11.2567,11.2567,11.2364,11.2364,19000.0
2011-12-23 14:05:00,16.66,16.66,16.66,16.66,10200.0,11.2432,11.2432,11.2432,11.2432,10200.0
2011-12-23 14:10:00,16.66,16.66,16.64,16.65,55000.0,11.2432,11.2432,11.2297,11.2364,55000.0
2011-12-23 14:15:00,16.65,16.65,16.64,16.64,17200.0,11.2364,11.2364,11.2297,11.2297,17200.0
2011-12-23 14:20:00,16.65,16.65,16.64,16.64,4000.0,11.2364,11.2364,11.2297,11.2297,4000.0
2011-12-23 14:25:00,16.65,16.65,16.63,16.63,33400.0,11.2364,11.2364,11.2229,11.2229,33400.0
2011-12-23 14:30:00,16.63,16.63,16.62,16.63,8000.0,11.2229,11.2229,11.2162,11.2229,8000.0
2011-12-23 14:35:00,16.63,16.63,16.61,16.61,17200.0,11.2229,11.2229,11.2094,11.2094,17200.0
2011-12-23 14:40:00,16.61,16.61,16.61,16.61,18800.0,11.2094,11.2094,11.2094,11.2094,18800.0
2011-12-23 14:45:00,16.61,16.63,16.61,16.63,49800.0,11.2094,11.2229,11.2094,11.2229,49800.0
2011-12-23 14:50:00,16.63,16.67,16.63,16.67,12800.0,11.2229,11.2499,11.2229,11.2499,12800.0
2011-12-23 14:55:00,16.68,16.68,16.67,16.68,9200.0,11.2567,11.2567,11.2499,11.2567,9200.0
2011-12-23 15:00:00,16.69,16.71,16.68,16.68,16400.0,11.2634,11.2769,11.2567,11.2567,16400.0
2011-12-23 15:05:00,16.68,16.71,16.68,16.68,11200.0,11.2567,11.2769,11.2567,11.2567,11200.0
2011-12-23 15:10:00,16.68,16.69,16.68,16.69,7600.0,11.2567,11.2634,11.2567,11.2634,7600.0
2011-12-23 15:15:00,16.69,16.72,16.69,16.7,18000.0,11.2634,11.2837,11.2634,11.2702,18000.0
2011-12-23 15:20:00,16.71,16.71,16.7,16.71,11000.0,11.2769,11.2769,11.2702,11.2769,11000.0
2011-12-23 15:25:00,16.71,16.72,16.7,16.7,14200.0,11.2769,11.2837,11.2702,11.2702,14200.0
2011-12-23 15:30:00,16.7,16.72,16.7,16.71,16600.0,11.2702,11.2837,11.2702,11.2769,16600.0
2011-12-23 15:35:00,16.7,16.71,16.7,16.71,23800.0,11.2702,11.2769,11.2702,11.2769,23800.0
2011-12-23 15:40:00,16.71,16.75,16.71,16.74,53400.0,11.2769,11.3039,11.2769,11.2972,53400.0
2011-12-23 15:45:00,16.74,16.74,16.68,16.7,78400.0,11.2972,11.2972,11.2567,11.2702,78400.0
2011-12-23 15:50:00,16.7,16.73,16.69,16.73,49000.0,11.2702,11.2904,11.2634,11.2904,49000.0
2011-12-23 15:55:00,16.73,16.76,16.73,16.75,170200.0,11.2904,11.3107,11.2904,11.3039,170200.0
2011-12-27 09:30:00,16.78,16.8,16.76,16.79,37000.0,11.3242,11.3377,11.3107,11.3309,37000.0
2011-12-27 09:35:00,16.79,16.79,16.7,16.74,43800.0,11.3309,11.3309,11.2702,11.2972,43800.0
2011-12-27 09:40:00,16.72,16.76,16.7,16.76,25000.0,11.2837,11.3107,11.2702,11.3107,25000.0
2011-12-27 09:45:00,16.75,16.77,16.7,16.71,37000.0,11.3039,11.3174,11.2702,11.2769,37000.0
2011-12-27 09:50:00,16.72,16.79,16.72,16.77,27200.0,11.2837,11.3309,11.2837,11.3174,27200.0
2011-12-27 09:55:00,16.73,16.77,16.72,16.77,28200.0,11.2904,11.3174,11.2837,11.3174,28200.0
2011-12-27 10:00:00,16.79,16.8,16.74,16.76,12600.0,11.3309,11.3377,11.2972,11.3107,12600.0
2011-12-27 10:05:00,16.76,16.78,16.74,16.77,11200.0,11.3107,11.3242,11.2972,11.3174,11200.0
2011-12-27 10:10:00,16.75,16.8,16.75,16.8,27600.0,11.3039,11.3377,11.3039,11.3377,27600.0
2011-12-27 10:15:00,16.79,16.8,16.77,16.79,8400.0,11.3309,11.3377,11.3174,11.3309,8400.0
2011-12-27 10:20:00,16.78,16.79,16.75,16.79,21600.0,11.3242,11.3309,11.3039,11.3309,21600.0
2011-12-27 10:25:00,16.78,16.8,16.78,16.8,10400.0,11.3242,11.3377,11.3242,11.3377,10400.0
2011-12-27 10:30:00,16.79,16.83,16.79,16.83,13600.0,11.3309,11.3579,11.3309,11.3579,13600.0
2011-12-27 10:35:00,16.83,16.83,16.78,16.78,11800.0,11.3579,11.3579,11.3242,11.3242,11800.0
2011-12-27 10:40:00,16.79,16.82,16.78,16.79,10800.0,11.3309,11.3512,11.3242,11.3309,10800.0
2011-12-27 10:45:00,16.78,16.83,16.78,16.83,13000.0,11.3242,11.3579,11.3242,11.3579,13000.0
2011-12-27 10:50:00,16.82,16.82,16.76,16.79,10200.0,11.3512,11.3512,11.3107,11.3309,10200.0
2011-12-27 10:55:00,16.78,16.82,16.78,16.8,9000.0,11.3242,11.3512,11.3242,11.3377,9000.0
2011-12-27 11:00:00,16.8,16.82,16.78,16.81,4400.0,11.3377,11.3512,11.3242,11.3444,4400.0
2011-12-27 11:05:00,16.81,16.83,16.81,16.82,9800.0,11.3444,11.3579,11.3444,11.3512,9800.0
2011-12-27 11:10:00,16.82,16.88,16.79,16.88,52600.0,11.3512,11.3917,11.3309,11.3917,52600.0
2011-12-27 11:15:00,16.88,16.89,16.87,16.88,15400.0,11.3917,11.3984,11.3849,11.3917,15400.0
2011-12-27 11:20:00,16.88,16.88,16.86,16.88,6200.0,11.3917,11.3917,11.3782,11.3917,6200.0
2011-12-27 11:25:00,16.88,16.88,16.86,16.87,11000.0,11.3917,11.3917,11.3782,11.3849,11000.0
2011-12-27 11:30:00,16.88,16.9,16.87,16.87,9400.0,11.3917,11.4051,11.3849,11.3849,9400.0
2011-12-27 11:35:00,16.86,16.86,16.83,16.86,7000.0,11.3782,11.3782,11.3579,11.3782,7000.0
2011-12-27 11:40:00,16.87,16.88,16.85,16.86,13000.0,11.3849,11.3917,11.3714,11.3782,13000.0
2011-12-27 11:45:00,16.87,16.87,16.85,16.86,5800.0,11.3849,11.3849,11.3714,11.3782,5800.0
2011-12-27 11:50:00,16.85,16.86,16.85,16.85,4200.0,11.3714,11.3782,11.3714,11.3714,4200.0
2011-12-27 11:55:00,16.86,16.86,16.86,16.86,7200.0,11.3782,11.3782,11.3782,11.3782,7200.0
2011-12-27 12:00:00,16.86,16.86,16.85,16.85,12000.0,11.3782,11.3782,11.3714,11.3714,12000.0
2011-12-27 12:05:00,16.85,16.86,16.85,16.86,2000.0,11.3714,11.3782,11.3714,11.3782,2000.0
2011-12-27 12:10:00,16.86,16.86,16.85,16.85,5600.0,11.3782,11.3782,11.3714,11.3714,5600.0
2011-12-27 12:15:00,16.85,16.85,16.85,16.85,6800.0,11.3714,11.3714,11.3714,11.3714,6800.0
2011-12-27 12:20:00,16.85,16.85,16.85,16.85,4400.0,11.3714,11.3714,11.3714,11.3714,4400.0
2011-12-27 12:25:00,16.85,16.85,16.84,16.85,5600.0,11.3714,11.3714,11.3647,11.3714,5600.0
2011-12-27 12:30:00,16.85,16.85,16.84,16.84,3800.0,11.3714,11.3714,11.3647,11.3647,3800.0
2011-12-27 12:35:00,16.85,16.85,16.84,16.85,3000.0,11.3714,11.3714,11.3647,11.3714,3000.0
2011-12-27 12:40:00,16.85,16.85,16.84,16.84,12000.0,11.3714,11.3714,11.3647,11.3647,12000.0
2011-12-27 12:45:00,16.84,16.85,16.84,16.85,7600.0,11.3647,11.3714,11.3647,11.3714,7600.0
2011-12-27 12:50:00,16.85,16.85,16.85,16.85,3600.0,11.3714,11.3714,11.3714,11.3714,3600.0
2011-12-27 12:55:00,16.85,16.85,16.84,16.85,11000.0,11.3714,11.3714,11.3647,11.3714,11000.0
2011-12-27 13:00:00,16.85,16.85,16.84,16.84,21400.0,11.3714,11.3714,11.3647,11.3647,21400.0
2011-12-27 13:05:00,16.84,16.84,16.82,16.83,6800.0,11.3647,11.3647,11.3512,11.3579,6800.0
2011-12-27 13:10:00,16.83,16.84,16.82,16.84,8000.0,11.3579,11.3647,11.3512,11.3647,8000.0
2011-12-27 13:15:00,16.84,16.85,16.84,16.84,12000.0,11.3647,11.3714,11.3647,11.3647,12000.0
2011-12-27 13:20:00,16.84,16.85,16.84,16.84,8200.0,11.3647,11.3714,11.3647,11.3647,8200.0
2011-12-27 13:25:00,16.84,16.85,16.84,16.85,3800.0,11.3647,11.3714,11.3647,11.3714,3800.0
2011-12-27 13:30:00,16.85,16.85,16.84,16.85,7800.0,11.3714,11.3714,11.3647,11.3714,7800.0
2011-12-27 13:35:00,16.85,16.85,16.85,16.85,14000.0,11.3714,11.3714,11.3714,11.3714,14000.0
2011-12-27 13:40:00,16.85,16.86,16.85,16.86,29800.0,11.3714,11.3782,11.3714,11.3782,29800.0
2011-12-27 13:45:00,16.86,16.89,16.85,16.88,9200.0,11.3782,11.3984,11.3714,11.3917,9200.0
2011-12-27 13:50:00,16.89,16.91,16.89,16.91,2800.0,11.3984,11.4119,11.3984,11.4119,2800.0
2011-12-27 13:55:00,16.91,16.93,16.91,16.92,8200.0,11.4119,11.4254,11.4119,11.4186,8200.0
2011-12-27 14:00:00,16.93,16.93,16.92,16.93,19000.0,11.4254,11.4254,11.4186,11.4254,19000.0
2011-12-27 14:05:00,16.93,16.93,16.9,16.92,15600.0,11.4254,11.4254,11.4051,11.4186,15600.0
2011-12-27 14:10:00,16.9,16.92,16.9,16.92,7800.0,11.4051,11.4186,11.4051,11.4186,7800.0
2011-12-27 14:15:00,16.92,16.93,16.91,16.93,9400.0,11.4186,11.4254,11.4119,11.4254,9400.0
2011-12-27 14:20:00,16.93,16.93,16.91,16.93,17400.0,11.4254,11.4254,11.4119,11.4254,17400.0
2011-12-27 14:25:00,16.93,16.93,16.9,16.92,11000.0,11.4254,11.4254,11.4051,11.4186,11000.0
2011-12-27 14:30:00,16.92,16.93,16.91,16.92,8200.0,11.4186,11.4254,11.4119,11.4186,8200.0
2011-12-27 14:35:00,16.93,16.97,16.92,16.97,27600.0,11.4254,11.4524,11.4186,11.4524,27600.0
2011-12-27 14:40:00,16.96,16.97,16.94,16.97,20000.0,11.4456,11.4524,11.4321,11.4524,20000.0
2011-12-27 14:45:00,16.96,16.98,16.95,16.98,12000.0,11.4456,11.4591,11.4389,11.4591,12000.0
2011-12-27 14:50:00,16.98,16.99,16.96,16.98,20400.0,11.4591,11.4659,11.4456,11.4591,20400.0
2011-12-27 14:55:00,16.99,16.99,16.95,16.96,30600.0,11.4659,11.4659,11.4389,11.4456,30600.0
2011-12-27 15:00:00,16.97,16.97,16.94,16.97,19400.0,11.4524,11.4524,11.4321,11.4524,19400.0
2011-12-27 15:05:00,16.97,16.97,16.93,16.95,42200.0,11.4524,11.4524,11.4254,11.4389,42200.0
2011-12-27 15:10:00,16.94,16.95,16.93,16.93,16600.0,11.4321,11.4389,11.4254,11.4254,16600.0
2011-12-27 15:15:00,16.93,16.93,16.88,16.88,53000.0,11.4254,11.4254,11.3917,11.3917,53000.0
2011-12-27 15:20:00,16.88,16.91,16.87,16.91,43400.0,11.3917,11.4119,11.3849,11.4119,43400.0
2011-12-27 15:25:00,16.91,16.91,16.87,16.89,32800.0,11.4119,11.4119,11.3849,11.3984,32800.0
2011-12-27 15:30:00,16.89,16.9,16.87,16.89,20200.0,11.3984,11.4051,11.3849,11.3984,20200.0
2011-12-27 15:35:00,16.88,16.89,16.85,16.85,12800.0,11.3917,11.3984,11.3714,11.3714,12800.0
2011-12-27 15:40:00,16.86,16.86,16.85,16.85,18200.0,11.3782,11.3782,11.3714,11.3714,18200.0
2011-12-27 15:45:00,16.85,16.86,16.84,16.85,40200.0,11.3714,11.3782,11.3647,11.3714,40200.0
2011-12-27 15:50:00,16.85,16.85,16.83,16.84,66200.0,11.3714,11.3714,11.3579,11.3647,66200.0
2011-12-27 15:55:00,16.84,16.84,16.82,16.84,111200.0,11.3647,11.3647,11.3512,11.3647,111200.0
2011-12-28 09:30:00,16.8,16.92,16.76,16.81,36600.0,11.3377,11.4186,11.3107,11.3444,36600.0
2011-12-28 09:35:00,16.83,16.91,16.8,16.85,61000.0,11.3579,11.4119,11.3377,11.3714,61000.0
2011-12-28 09:40:00,16.83,16.83,16.69,16.72,47400.0,11.3579,11.3579,11.2634,11.2837,47400.0
2011-12-28 09:45:00,16.72,16.74,16.63,16.7,57800.0,11.2837,11.2972,11.2229,11.2702,57800.0
2011-12-28 09:50:00,16.71,16.74,16.68,16.68,25000.0,11.2769,11.2972,11.2567,11.2567,25000.0
2011-12-28 09:55:00,16.68,16.68,16.55,16.58,43000.0,11.2567,11.2567,11.1689,11.1892,43000.0
2011-12-28 10:00:00,16.58,16.58,16.49,16.52,37600.0,11.1892,11.1892,11.1285,11.1487,37600.0
2011-12-28 10:05:00,16.51,16.66,16.5,16.64,30800.0,11.142,11.2432,11.1352,11.2297,30800.0
2011-12-28 10:10:00,16.65,16.65,16.61,16.61,7600.0,11.2364,11.2364,11.2094,11.2094,7600.0
2011-12-28 10:15:00,16.62,16.62,16.54,16.56,18200.0,11.2162,11.2162,11.1622,11.1757,18200.0
2011-12-28 10:20:00,16.55,16.6,16.52,16.58,47200.0,11.1689,11.2027,11.1487,11.1892,47200.0
2011-12-28 10:25:00,16.6,16.62,16.59,16.59,32600.0,11.2027,11.2162,11.1959,11.1959,32600.0
2011-12-28 10:30:00,16.6,16.6,16.53,16.54,13800.0,11.2027,11.2027,11.1555,11.1622,13800.0
2011-12-28 10:35:00,16.55,16.55,16.5,16.53,27600.0,11.1689,11.1689,11.1352,11.1555,27600.0
2011-12-28 10:40:00,16.55,16.57,16.54,16.57,13000.0,11.1689,11.1824,11.1622,11.1824,13000.0
2011-12-28 10:45:00,16.57,16.61,16.57,16.59,19800.0,11.1824,11.2094,11.1824,11.1959,19800.0
2011-12-28 10:50:00,16.6,16.6,16.56,16.57,11000.0,11.2027,11.2027,11.1757,11.1824,11000.0
2011-12-28 10:55:00,16.57,16.58,16.56,16.57,12800.0,11.1824,11.1892,11.1757,11.1824,12800.0
2011-12-28 11:00:00,16.57,16.57,16.55,16.55,11600.0,11.1824,11.1824,11.1689,11.1689,11600.0
2011-12-28 11:05:00,16.55,16.58,16.53,16.53,8800.0,11.1689,11.1892,11.1555,11.1555,8800.0
2011-12-28 11:10:00,16.54,16.55,16.53,16.55,25200.0,11.1622,11.1689,11.1555,11.1689,25200.0
2011-12-28 11:15:00,16.54,16.58,16.5,16.56,96800.0,11.1622,11.1892,11.1352,11.1757,96800.0
2011-12-28 11:20:00,16.55,16.56,16.5,16.51,43800.0,11.1689,11.1757,11.1352,11.142,43800.0
2011-12-28 11:25:00,16.51,16.51,16.43,16.44,39200.0,11.142,11.142,11.088,11.0947,39200.0
2011-12-28 11:30:00,16.43,16.48,16.38,16.43,40600.0,11.088,11.1217,11.0542,11.088,40600.0
2011-12-28 11:35:00,16.43,16.45,16.41,16.41,10000.0,11.088,11.1015,11.0745,11.0745,10000.0
2011-12-28 11:40:00,16.42,16.44,16.4,16.43,15000.0,11.0812,11.0947,11.0677,11.088,15000.0
2011-12-28 11:45:00,16.43,16.47,16.43,16.44,8600.0,11.088,11.115,11.088,11.0947,8600.0
2011-12-28 11:50:00,16.43,16.47,16.43,16.47,13200.0,11.088,11.115,11.088,11.115,13200.0
2011-12-28 11:55:00,16.47,16.47,16.43,16.43,14000.0,11.115,11.115,11.088,11.088,14000.0
2011-12-28 12:00:00,16.44,16.44,16.39,16.41,23400.0,11.0947,11.0947,11.061,11.0745,23400.0
2011-12-28 12:05:00,16.41,16.42,16.38,16.38,13800.0,11.0745,11.0812,11.0542,11.0542,13800.0
2011-12-28 12:10:00,16.4,16.46,16.38,16.45,18200.0,11.0677,11.1082,11.0542,11.1015,18200.0
2011-12-28 12:15:00,16.46,16.5,16.45,16.5,15400.0,11.1082,11.1352,11.1015,11.1352,15400.0
2011-12-28 12:20:00,16.5,16.52,16.5,16.52,9400.0,11.1352,11.1487,11.1352,11.1487,9400.0
2011-12-28 12:25:00,16.52,16.52,16.52,16.52,8600.0,11.1487,11.1487,11.1487,11.1487,8600.0
2011-12-28 12:30:00,16.53,16.54,16.53,16.54,10200.0,11.1555,11.1622,11.1555,11.1622,10200.0
2011-12-28 12:35:00,16.55,16.55,16.54,16.54,5400.0,11.1689,11.1689,11.1622,11.1622,5400.0
2011-12-28 12:40:00,16.54,16.55,16.53,16.53,18600.0,11.1622,11.1689,11.1555,11.1555,18600.0
2011-12-28 12:45:00,16.53,16.53,16.52,16.53,5400.0,11.1555,11.1555,11.1487,11.1555,5400.0
2011-12-28 12:50:00,16.53,16.53,16.48,16.48,33600.0,11.1555,11.1555,11.1217,11.1217,33600.0
2011-12-28 12:55:00,16.48,16.5,16.48,16.49,10000.0,11.1217,11.1352,11.1217,11.1285,10000.0
2011-12-28 13:00:00,16.49,16.54,16.49,16.54,8800.0,11.1285,11.1622,11.1285,11.1622,8800.0
2011-12-28 13:05:00,16.54,16.54,16.5,16.5,9400.0,11.1622,11.1622,11.1352,11.1352,9400.0
2011-12-28 13:10:00,16.5,16.5,16.49,16.49,23800.0,11.1352,11.1352,11.1285,11.1285,23800.0
2011-12-28 13:15:00,16.49,16.56,16.49,16.56,13800.0,11.1285,11.1757,11.1285,11.1757,13800.0
2011-12-28 13:20:00,16.55,16.59,16.53,16.59,30200.0,11.1689,11.1959,11.1555,11.1959,30200.0
2011-12-28 13:25:00,16.59,16.61,16.59,16.61,14000.0,11.1959,11.2094,11.1959,11.2094,14000.0
2011-12-28 13:30:00,16.61,16.64,16.61,16.64,47800.0,11.2094,11.2297,11.2094,11.2297,47800.0
2011-12-28 13:35:00,16.64,16.67,16.64,16.65,9200.0,11.2297,11.2499,11.2297,11.2364,9200.0
2011-12-28 13:40:00,16.65,16.65,16.6,16.61,18200.0,11.2364,11.2364,11.2027,11.2094,18200.0
2011-12-28 13:45:00,16.61,16.64,16.6,16.6,21200.0,11.2094,11.2297,11.2027,11.2027,21200.0
2011-12-28 13:50:00,16.61,16.62,16.61,16.61,19200.0,11.2094,11.2162,11.2094,11.2094,19200.0
2011-12-28 13:55:00,16.61,16.68,16.61,16.67,54600.0,11.2094,11.2567,11.2094,11.2499,54600.0
2011-12-28 14:00:00,16.68,16.68,16.6,16.6,11400.0,11.2567,11.2567,11.2027,11.2027,11400.0
2011-12-28 14:05:00,16.6,16.64,16.59,16.61,24800.0,11.2027,11.2297,11.1959,11.2094,24800.0
2011-12-28 14:10:00,16.59,16.6,16.57,16.6,36800.0,11.1959,11.2027,11.1824,11.2027,36800.0
2011-12-28 14:15:00,16.6,16.6,16.55,16.55,23400.0,11.2027,11.2027,11.1689,11.1689,23400.0
2011-12-28 14:20:00,16.55,16.55,16.52,16.52,14200.0,11.1689,11.1689,11.1487,11.1487,14200.0
2011-12-28 14:25:00,16.52,16.53,16.52,16.53,26800.0,11.1487,11.1555,11.1487,11.1555,26800.0
2011-12-28 14:30:00,16.54,16.57,16.54,16.56,41600.0,11.1622,11.1824,11.1622,11.1757,41600.0
2011-12-28 14:35:00,16.57,16.6,16.56,16.6,23800.0,11.1824,11.2027,11.1757,11.2027,23800.0
2011-12-28 14:40:00,16.59,16.66,16.59,16.66,42200.0,11.1959,11.2432,11.1959,11.2432,42200.0
2011-12-28 14:45:00,16.66,16.67,16.63,16.63,54400.0,11.2432,11.2499,11.2229,11.2229,54400.0
2011-12-28 14:50:00,16.63,16.67,16.63,16.65,65400.0,11.2229,11.2499,11.2229,11.2364,65400.0
2011-12-28 14:55:00,16.65,16.67,16.65,16.65,56000.0,11.2364,11.2499,11.2364,11.2364,56000.0
2011-12-28 15:00:00,16.66,16.67,16.66,16.66,38400.0,11.2432,11.2499,11.2432,11.2432,38400.0
2011-12-28 15:05:00,16.66,16.67,16.65,16.66,42400.0,11.2432,11.2499,11.2364,11.2432,42400.0
2011-12-28 15:10:00,16.66,16.68,16.66,16.66,36800.0,11.2432,11.2567,11.2432,11.2432,36800.0
2011-12-28 15:15:00,16.66,16.66,16.64,16.65,67200.0,11.2432,11.2432,11.2297,11.2364,67200.0
2011-12-28 15:20:00,16.65,16.71,16.64,16.69,107600.0,11.2364,11.2769,11.2297,11.2634,107600.0
2011-12-28 15:25:00,16.68,16.69,16.63,16.63,69600.0,11.2567,11.2634,11.2229,11.2229,69600.0
2011-12-28 15:30:00,16.63,16.64,16.6,16.6,33400.0,11.2229,11.2297,11.2027,11.2027,33400.0
2011-12-28 15:35:00,16.6,16.61,16.58,16.61,160800.0,11.2027,11.2094,11.1892,11.2094,160800.0
2011-12-28 15:40:00,16.61,16.67,16.61,16.62,102600.0,11.2094,11.2499,11.2094,11.2162,102600.0
2011-12-28 15:45:00,16.62,16.65,16.58,16.61,178200.0,11.2162,11.2364,11.1892,11.2094,178200.0
2011-12-28 15:50:00,16.61,16.61,16.56,16.57,138800.0,11.2094,11.2094,11.1757,11.1824,138800.0
2011-12-28 15:55:00,16.57,16.58,16.55,16.58,259200.0,11.1824,11.1892,11.1689,11.1892,259200.0
2011-12-29 09:30:00,16.68,16.68,16.56,16.59,30400.0,11.2567,11.2567,11.1757,11.1959,30400.0
2011-12-29 09:35:00,16.58,16.61,16.47,16.48,44600.0,11.1892,11.2094,11.115,11.1217,44600.0
2011-12-29 09:40:00,16.52,16.53,16.43,16.43,11400.0,11.1487,11.1555,11.088,11.088,11400.0
2011-12-29 09:45:00,16.45,16.5,16.43,16.43,45800.0,11.1015,11.1352,11.088,11.088,45800.0
2011-12-29 09:50:00,16.43,16.49,16.43,16.48,20200.0,11.088,11.1285,11.088,11.1217,20200.0
2011-12-29 09:55:00,16.49,16.5,16.45,16.49,19400.0,11.1285,11.1352,11.1015,11.1285,19400.0
2011-12-29 10:00:00,16.49,16.55,16.49,16.55,17800.0,11.1285,11.1689,11.1285,11.1689,17800.0
2011-12-29 10:05:00,16.55,16.6,16.53,16.57,30400.0,11.1689,11.2027,11.1555,11.1824,30400.0
2011-12-29 10:10:00,16.57,16.58,16.53,16.56,22800.0,11.1824,11.1892,11.1555,11.1757,22800.0
2011-12-29 10:15:00,16.56,16.56,16.54,16.56,8200.0,11.1757,11.1757,11.1622,11.1757,8200.0
2011-12-29 10:20:00,16.56,16.57,16.54,16.56,25200.0,11.1757,11.1824,11.1622,11.1757,25200.0
2011-12-29 10:25:00,16.56,16.61,16.56,16.6,20800.0,11.1757,11.2094,11.1757,11.2027,20800.0
2011-12-29 10:30:00,16.6,16.63,16.57,16.61,14400.0,11.2027,11.2229,11.1824,11.2094,14400.0
2011-12-29 10:35:00,16.61,16.64,16.61,16.64,19200.0,11.2094,11.2297,11.2094,11.2297,19200.0
2011-12-29 10:40:00,16.63,16.64,16.6,16.63,10200.0,11.2229,11.2297,11.2027,11.2229,10200.0
2011-12-29 10:45:00,16.64,16.66,16.64,16.65,7000.0,11.2297,11.2432,11.2297,11.2364,7000.0
2011-12-29 10:50:00,16.65,16.65,16.61,16.63,18800.0,11.2364,11.2364,11.2094,11.2229,18800.0
2011-12-29 10:55:00,16.63,16.63,16.56,16.57,13400.0,11.2229,11.2229,11.1757,11.1824,13400.0
2011-12-29 11:00:00,16.57,16.61,16.55,16.57,23600.0,11.1824,11.2094,11.1689,11.1824,23600.0
2011-12-29 11:05:00,16.57,16.57,16.5,16.5,30600.0,11.1824,11.1824,11.1352,11.1352,30600.0
2011-12-29 11:10:00,16.5,16.56,16.49,16.52,15200.0,11.1352,11.1757,11.1285,11.1487,15200.0
2011-12-29 11:15:00,16.52,16.52,16.49,16.5,16800.0,11.1487,11.1487,11.1285,11.1352,16800.0
2011-12-29 11:20:00,16.5,16.51,16.49,16.51,21000.0,11.1352,11.142,11.1285,11.142,21000.0
2011-12-29 11:25:00,16.51,16.53,16.5,16.52,19600.0,11.142,11.1555,11.1352,11.1487,19600.0
2011-12-29 11:30:00,16.5,16.55,16.5,16.53,12000.0,11.1352,11.1689,11.1352,11.1555,12000.0
2011-12-29 11:35:00,16.54,16.55,16.52,16.54,29400.0,11.1622,11.1689,11.1487,11.1622,29400.0
2011-12-29 11:40:00,16.54,16.55,16.54,16.54,10800.0,11.1622,11.1689,11.1622,11.1622,10800.0
2011-12-29 11:45:00,16.54,16.55,16.46,16.46,33800.0,11.1622,11.1689,11.1082,11.1082,33800.0
2011-12-29 11:50:00,16.47,16.5,16.46,16.5,27400.0,11.115,11.1352,11.1082,11.1352,27400.0
2011-12-29 11:55:00,16.5,16.55,16.5,16.55,31600.0,11.1352,11.1689,11.1352,11.1689,31600.0
2011-12-29 12:00:00,16.55,16.55,16.52,16.53,18000.0,11.1689,11.1689,11.1487,11.1555,18000.0
2011-12-29 12:05:00,16.53,16.53,16.5,16.52,18200.0,11.1555,11.1555,11.1352,11.1487,18200.0
2011-12-29 12:10:00,16.53,16.53,16.5,16.52,36200.0,11.1555,11.1555,11.1352,11.1487,36200.0
2011-12-29 12:15:00,16.53,16.58,16.53,16.58,22800.0,11.1555,11.1892,11.1555,11.1892,22800.0
2011-12-29 12:20:00,16.58,16.62,16.57,16.62,15600.0,11.1892,11.2162,11.1824,11.2162,15600.0
2011-12-29 12:25:00,16.62,16.63,16.6,16.6,40200.0,11.2162,11.2229,11.2027,11.2027,40200.0
2011-12-29 12:30:00,16.6,16.6,16.57,16.59,32000.0,11.2027,11.2027,11.1824,11.1959,32000.0
2011-12-29 12:35:00,16.59,16.6,16.59,16.6,9200.0,11.1959,11.2027,11.1959,11.2027,9200.0
2011-12-29 12:40:00,16.6,16.6,16.59,16.6,15400.0,11.2027,11.2027,11.1959,11.2027,15400.0
2011-12-29 12:45:00,16.6,16.6,16.6,16.6,6200.0,11.2027,11.2027,11.2027,11.2027,6200.0
2011-12-29 12:50:00,16.6,16.6,16.6,16.6,22400.0,11.2027,11.2027,11.2027,11.2027,22400.0
2011-12-29 12:55:00,16.6,16.6,16.59,16.59,18200.0,11.2027,11.2027,11.1959,11.1959,18200.0
2011-12-29 13:00:00,16.59,16.6,16.59,16.6,36800.0,11.1959,11.2027,11.1959,11.2027,36800.0
2011-12-29 13:05:00,16.6,16.6,16.6,16.6,2400.0,11.2027,11.2027,11.2027,11.2027,2400.0
2011-12-29 13:10:00,16.6,16.6,16.6,16.6,5000.0,11.2027,11.2027,11.2027,11.2027,5000.0
2011-12-29 13:15:00,16.6,16.6,16.55,16.58,29000.0,11.2027,11.2027,11.1689,11.1892,29000.0
2011-12-29 13:20:00,16.58,16.59,16.57,16.57,19600.0,11.1892,11.1959,11.1824,11.1824,19600.0
2011-12-29 13:25:00,16.58,16.61,16.58,16.59,27400.0,11.1892,11.2094,11.1892,11.1959,27400.0
2011-12-29 13:30:00,16.6,16.6,16.59,16.59,11400.0,11.2027,11.2027,11.1959,11.1959,11400.0
2011-12-29 13:35:00,16.59,16.6,16.59,16.59,10600.0,11.1959,11.2027,11.1959,11.1959,10600.0
2011-12-29 13:40:00,16.6,16.61,16.58,16.59,46800.0,11.2027,11.2094,11.1892,11.1959,46800.0
2011-12-29 13:45:00,16.59,16.59,16.57,16.59,9200.0,11.1959,11.1959,11.1824,11.1959,9200.0
2011-12-29 13:50:00,16.59,16.6,16.59,16.6,18600.0,11.1959,11.2027,11.1959,11.2027,18600.0
2011-12-29 13:55:00,16.61,16.61,16.6,16.61,8800.0,11.2094,11.2094,11.2027,11.2094,8800.0
2011-12-29 14:00:00,16.61,16.63,16.58,16.6,38600.0,11.2094,11.2229,11.1892,11.2027,38600.0
2011-12-29 14:05:00,16.6,16.6,16.59,16.59,7400.0,11.2027,11.2027,11.1959,11.1959,7400.0
2011-12-29 14:10:00,16.59,16.59,16.58,16.58,14000.0,11.1959,11.1959,11.1892,11.1892,14000.0
2011-12-29 14:15:00,16.59,16.59,16.58,16.58,4400.0,11.1959,11.1959,11.1892,11.1892,4400.0
2011-12-29 14:20:00,16.58,16.58,16.57,16.58,8400.0,11.1892,11.1892,11.1824,11.1892,8400.0
2011-12-29 14:25:00,16.58,16.58,16.57,16.57,3800.0,11.1892,11.1892,11.1824,11.1824,3800.0
2011-12-29 14:30:00,16.58,16.58,16.57,16.58,25800.0,11.1892,11.1892,11.1824,11.1892,25800.0
2011-12-29 14:35:00,16.58,16.58,16.58,16.58,5400.0,11.1892,11.1892,11.1892,11.1892,5400.0
2011-12-29 14:40:00,16.58,16.58,16.58,16.58,4400.0,11.1892,11.1892,11.1892,11.1892,4400.0
2011-12-29 14:45:00,16.58,16.58,16.58,16.58,15000.0,11.1892,11.1892,11.1892,11.1892,15000.0
2011-12-29 14:50:00,16.58,16.6,16.58,16.6,22400.0,11.1892,11.2027,11.1892,11.2027,22400.0
2011-12-29 14:55:00,16.6,16.6,16.59,16.6,32400.0,11.2027,11.2027,11.1959,11.2027,32400.0
2011-12-29 15:00:00,16.6,16.6,16.58,16.59,61600.0,11.2027,11.2027,11.1892,11.1959,61600.0
2011-12-29 15:05:00,16.6,16.6,16.59,16.6,18600.0,11.2027,11.2027,11.1959,11.2027,18600.0
2011-12-29 15:10:00,16.6,16.62,16.6,16.62,28000.0,11.2027,11.2162,11.2027,11.2162,28000.0
2011-12-29 15:15:00,16.61,16.62,16.61,16.61,15200.0,11.2094,11.2162,11.2094,11.2094,15200.0
2011-12-29 15:20:00,16.61,16.62,16.58,16.61,42800.0,11.2094,11.2162,11.1892,11.2094,42800.0
2011-12-29 15:25:00,16.61,16.61,16.57,16.58,19400.0,11.2094,11.2094,11.1824,11.1892,19400.0
2011-12-29 15:30:00,16.58,16.61,16.58,16.61,16200.0,11.1892,11.2094,11.1892,11.2094,16200.0
2011-12-29 15:35:00,16.61,16.61,16.61,16.61,11800.0,11.2094,11.2094,11.2094,11.2094,11800.0
2011-12-29 15:40:00,16.61,16.63,16.61,16.62,42600.0,11.2094,11.2229,11.2094,11.2162,42600.0
2011-12-29 15:45:00,16.62,16.63,16.6,16.6,41800.0,11.2162,11.2229,11.2027,11.2027,41800.0
2011-12-29 15:50:00,16.59,16.63,16.59,16.63,37400.0,11.1959,11.2229,11.1959,11.2229,37400.0
2011-12-29 15:55:00,16.63,16.65,16.61,16.63,237800.0,11.2229,11.2364,11.2094,11.2229,237800.0
2011-12-30 09:30:00,16.67,16.67,16.52,16.53,82600.0,11.2499,11.2499,11.1487,11.1555,82600.0
2011-12-30 09:35:00,16.53,16.57,16.5,16.54,41800.0,11.1555,11.1824,11.1352,11.1622,41800.0
2011-12-30 09:40:00,16.54,16.58,16.54,16.57,23800.0,11.1622,11.1892,11.1622,11.1824,23800.0
2011-12-30 09:45:00,16.58,16.61,16.58,16.6,20800.0,11.1892,11.2094,11.1892,11.2027,20800.0
2011-12-30 09:50:00,16.61,16.64,16.6,16.61,25000.0,11.2094,11.2297,11.2027,11.2094,25000.0
2011-12-30 09:55:00,16.61,16.65,16.6,16.65,12000.0,11.2094,11.2364,11.2027,11.2364,12000.0
2011-12-30 10:00:00,16.64,16.68,16.64,16.68,14400.0,11.2297,11.2567,11.2297,11.2567,14400.0
2011-12-30 10:05:00,16.68,16.74,16.67,16.68,165600.0,11.2567,11.2972,11.2499,11.2567,165600.0
2011-12-30 10:10:00,16.68,16.73,16.67,16.68,20000.0,11.2567,11.2904,11.2499,11.2567,20000.0
2011-12-30 10:15:00,16.68,16.68,16.67,16.67,10400.0,11.2567,11.2567,11.2499,11.2499,10400.0
2011-12-30 10:20:00,16.68,16.68,16.64,16.64,16000.0,11.2567,11.2567,11.2297,11.2297,16000.0
2011-12-30 10:25:00,16.64,16.64,16.62,16.62,10800.0,11.2297,11.2297,11.2162,11.2162,10800.0
2011-12-30 10:30:00,16.63,16.66,16.63,16.66,8000.0,11.2229,11.2432,11.2229,11.2432,8000.0
2011-12-30 10:35:00,16.65,16.65,16.64,16.64,11600.0,11.2364,11.2364,11.2297,11.2297,11600.0
2011-12-30 10:40:00,16.64,16.67,16.64,16.65,8400.0,11.2297,11.2499,11.2297,11.2364,8400.0
2011-12-30 10:45:00,16.65,16.66,16.63,16.65,15600.0,11.2364,11.2432,11.2229,11.2364,15600.0
2011-12-30 10:50:00,16.65,16.66,16.65,16.66,20800.0,11.2364,11.2432,11.2364,11.2432,20800.0
2011-12-30 10:55:00,16.66,16.66,16.63,16.63,17400.0,11.2432,11.2432,11.2229,11.2229,17400.0
2011-12-30 11:00:00,16.63,16.63,16.56,16.56,24400.0,11.2229,11.2229,11.1757,11.1757,24400.0
2011-12-30 11:05:00,16.56,16.56,16.55,16.55,14800.0,11.1757,11.1757,11.1689,11.1689,14800.0
2011-12-30 11:10:00,16.55,16.56,16.53,16.55,23800.0,11.1689,11.1757,11.1555,11.1689,23800.0
2011-12-30 11:15:00,16.56,16.61,16.56,16.61,37600.0,11.1757,11.2094,11.1757,11.2094,37600.0
2011-12-30 11:20:00,16.61,16.62,16.6,16.61,31400.0,11.2094,11.2162,11.2027,11.2094,31400.0
2011-12-30 11:25:00,16.61,16.61,16.6,16.6,14000.0,11.2094,11.2094,11.2027,11.2027,14000.0
2011-12-30 11:30:00,16.61,16.61,16.6,16.6,10600.0,11.2094,11.2094,11.2027,11.2027,10600.0
2011-12-30 11:35:00,16.59,16.61,16.59,16.61,12600.0,11.1959,11.2094,11.1959,11.2094,12600.0
2011-12-30 11:40:00,16.61,16.61,16.6,16.61,17200.0,11.2094,11.2094,11.2027,11.2094,17200.0
2011-12-30 11:45:00,16.61,16.61,16.61,16.61,7600.0,11.2094,11.2094,11.2094,11.2094,7600.0
2011-12-30 11:50:00,16.61,16.64,16.61,16.64,23200.0,11.2094,11.2297,11.2094,11.2297,23200.0
2011-12-30 11:55:00,16.64,16.66,16.64,16.66,13400.0,11.2297,11.2432,11.2297,11.2432,13400.0
2011-12-30 12:00:00,16.65,16.68,16.65,16.67,15200.0,11.2364,11.2567,11.2364,11.2499,15200.0
2011-12-30 12:05:00,16.67,16.68,16.67,16.68,14000.0,11.2499,11.2567,11.2499,11.2567,14000.0
2011-12-30 12:10:00,16.68,16.7,16.68,16.69,15600.0,11.2567,11.2702,11.2567,11.2634,15600.0
2011-12-30 12:15:00,16.69,16.71,16.69,16.71,14600.0,11.2634,11.2769,11.2634,11.2769,14600.0
2011-12-30 12:20:00,16.71,16.72,16.7,16.72,33200.0,11.2769,11.2837,11.2702,11.2837,33200.0
2011-12-30 12:25:00,16.72,16.72,16.7,16.71,16200.0,11.2837,11.2837,11.2702,11.2769,16200.0
2011-12-30 12:30:00,16.71,16.72,16.71,16.71,18400.0,11.2769,11.2837,11.2769,11.2769,18400.0
2011-12-30 12:35:00,16.71,16.71,16.69,16.69,11800.0,11.2769,11.2769,11.2634,11.2634,11800.0
2011-12-30 12:40:00,16.69,16.7,16.69,16.69,7000.0,11.2634,11.2702,11.2634,11.2634,7000.0
2011-12-30 12:45:00,16.7,16.72,16.69,16.72,13000.0,11.2702,11.2837,11.2634,11.2837,13000.0
2011-12-30 12:50:00,16.71,16.72,16.7,16.7,8800.0,11.2769,11.2837,11.2702,11.2702,8800.0
2011-12-30 12:55:00,16.7,16.7,16.68,16.68,8600.0,11.2702,11.2702,11.2567,11.2567,8600.0
2011-12-30 13:00:00,16.68,16.69,16.68,16.68,4200.0,11.2567,11.2634,11.2567,11.2567,4200.0
2011-12-30 13:05:00,16.68,16.69,16.66,16.68,13000.0,11.2567,11.2634,11.2432,11.2567,13000.0
2011-12-30 13:10:00,16.68,16.69,16.68,16.68,16000.0,11.2567,11.2634,11.2567,11.2567,16000.0
2011-12-30 13:15:00,16.68,16.68,16.68,16.68,9400.0,11.2567,11.2567,11.2567,11.2567,9400.0
2011-12-30 13:20:00,16.68,16.68,16.67,16.68,9000.0,11.2567,11.2567,11.2499,11.2567,9000.0
2011-12-30 13:25:00,16.68,16.68,16.66,16.68,14400.0,11.2567,11.2567,11.2432,11.2567,14400.0
2011-12-30 13:30:00,16.68,16.68,16.68,16.68,8400.0,11.2567,11.2567,11.2567,11.2567,8400.0
2011-12-30 13:35:00,16.68,16.7,16.68,16.7,18800.0,11.2567,11.2702,11.2567,11.2702,18800.0
2011-12-30 13:40:00,16.7,16.71,16.7,16.7,14000.0,11.2702,11.2769,11.2702,11.2702,14000.0
2011-12-30 13:45:00,16.7,16.7,16.7,16.7,8200.0,11.2702,11.2702,11.2702,11.2702,8200.0
2011-12-30 13:50:00,16.7,16.7,16.7,16.7,5200.0,11.2702,11.2702,11.2702,11.2702,5200.0
2011-12-30 13:55:00,16.7,16.7,16.68,16.69,20800.0,11.2702,11.2702,11.2567,11.2634,20800.0
2011-12-30 14:00:00,16.69,16.69,16.68,16.68,10200.0,11.2634,11.2634,11.2567,11.2567,10200.0
2011-12-30 14:05:00,16.68,16.7,16.68,16.7,14800.0,11.2567,11.2702,11.2567,11.2702,14800.0
2011-12-30 14:10:00,16.7,16.7,16.69,16.7,7600.0,11.2702,11.2702,11.2634,11.2702,7600.0
2011-12-30 14:15:00,16.7,16.71,16.7,16.7,13800.0,11.2702,11.2769,11.2702,11.2702,13800.0
2011-12-30 14:20:00,16.7,16.7,16.64,16.66,25200.0,11.2702,11.2702,11.2297,11.2432,25200.0
2011-12-30 14:25:00,16.66,16.67,16.66,16.67,4600.0,11.2432,11.2499,11.2432,11.2499,4600.0
2011-12-30 14:30:00,16.67,16.7,16.67,16.7,15000.0,11.2499,11.2702,11.2499,11.2702,15000.0
2011-12-30 14:35:00,16.7,16.71,16.7,16.71,8400.0,11.2702,11.2769,11.2702,11.2769,8400.0
2011-12-30 14:40:00,16.71,16.71,16.7,16.71,11800.0,11.2769,11.2769,11.2702,11.2769,11800.0
2011-12-30 14:45:00,16.71,16.71,16.7,16.7,6800.0,11.2769,11.2769,11.2702,11.2702,6800.0
2011-12-30 14:50:00,16.7,16.71,16.7,16.7,15600.0,11.2702,11.2769,11.2702,11.2702,15600.0
2011-12-30 14:55:00,16.7,16.71,16.7,16.7,7800.0,11.2702,11.2769,11.2702,11.2702,7800.0
2011-12-30 15:00:00,16.7,16.73,16.7,16.71,39800.0,11.2702,11.2904,11.2702,11.2769,39800.0
2011-12-30 15:05:00,16.71,16.72,16.71,16.71,8400.0,11.2769,11.2837,11.2769,11.2769,8400.0
2011-12-30 15:10:00,16.71,16.71,16.71,16.71,9400.0,11.2769,11.2769,11.2769,11.2769,9400.0
2011-12-30 15:15:00,16.71,16.71,16.71,16.71,8800.0,11.2769,11.2769,11.2769,11.2769,8800.0
2011-12-30 15:20:00,16.71,16.75,16.71,16.75,25200.0,11.2769,11.3039,11.2769,11.3039,25200.0
2011-12-30 15:25:00,16.75,16.75,16.71,16.71,24200.0,11.3039,11.3039,11.2769,11.2769,24200.0
2011-12-30 15:30:00,16.71,16.71,16.68,16.68,17000.0,11.2769,11.2769,11.2567,11.2567,17000.0
2011-12-30 15:35:00,16.68,16.69,16.68,16.68,14000.0,11.2567,11.2634,11.2567,11.2567,14000.0
2011-12-30 15:40:00,16.68,16.69,16.68,16.69,14000.0,11.2567,11.2634,11.2567,11.2634,14000.0
2011-12-30 15:45:00,16.68,16.69,16.65,16.68,48800.0,11.2567,11.2634,11.2364,11.2567,48800.0
2011-12-30 15:50:00,16.68,16.68,16.67,16.68,41800.0,11.2567,11.2567,11.2499,11.2567,41800.0
2011-12-30 15:55:00,16.68,16.68,16.65,16.65,208000.0,11.2567,11.2567,11.2364,11.2364,208000.0
2012-01-03 09:30:00,17.28,17.48,16.91,16.93,143800.0,11.6616,11.7966,11.4119,11.4254,143800.0
2012-01-03 09:35:00,16.93,16.99,16.91,16.97,86000.0,11.4254,11.4659,11.4119,11.4524,86000.0
2012-01-03 09:40:00,16.97,16.98,16.91,16.92,59800.0,11.4524,11.4591,11.4119,11.4186,59800.0
2012-01-03 09:45:00,16.92,16.93,16.8,16.84,67200.0,11.4186,11.4254,11.3377,11.3647,67200.0
2012-01-03 09:50:00,16.83,16.94,16.79,16.93,93200.0,11.3579,11.4321,11.3309,11.4254,93200.0
2012-01-03 09:55:00,16.93,16.94,16.85,16.86,29200.0,11.4254,11.4321,11.3714,11.3782,29200.0
2012-01-03 10:00:00,16.87,16.89,16.81,16.86,60000.0,11.3849,11.3984,11.3444,11.3782,60000.0
2012-01-03 10:05:00,16.88,16.94,16.88,16.93,29000.0,11.3917,11.4321,11.3917,11.4254,29000.0
2012-01-03 10:10:00,16.93,16.93,16.91,16.93,39200.0,11.4254,11.4254,11.4119,11.4254,39200.0
2012-01-03 10:15:00,16.93,16.99,16.92,16.99,57400.0,11.4254,11.4659,11.4186,11.4659,57400.0
2012-01-03 10:20:00,16.99,17.0,16.98,17.0,36600.0,11.4659,11.4726,11.4591,11.4726,36600.0
2012-01-03 10:25:00,17.0,17.03,16.99,17.0,64800.0,11.4726,11.4929,11.4659,11.4726,64800.0
2012-01-03 10:30:00,17.0,17.01,16.98,16.98,28200.0,11.4726,11.4794,11.4591,11.4591,28200.0
2012-01-03 10:35:00,16.99,16.99,16.95,16.95,40000.0,11.4659,11.4659,11.4389,11.4389,40000.0
2012-01-03 10:40:00,16.95,16.98,16.93,16.98,43200.0,11.4389,11.4591,11.4254,11.4591,43200.0
2012-01-03 10:45:00,16.97,16.97,16.92,16.93,23000.0,11.4524,11.4524,11.4186,11.4254,23000.0
2012-01-03 10:50:00,16.92,16.92,16.89,16.9,22000.0,11.4186,11.4186,11.3984,11.4051,22000.0
2012-01-03 10:55:00,16.9,16.91,16.89,16.89,9200.0,11.4051,11.4119,11.3984,11.3984,9200.0
2012-01-03 11:00:00,16.9,16.9,16.89,16.9,49200.0,11.4051,11.4051,11.3984,11.4051,49200.0
2012-01-03 11:05:00,16.9,16.93,16.9,16.93,28000.0,11.4051,11.4254,11.4051,11.4254,28000.0
2012-01-03 11:10:00,16.93,16.98,16.93,16.97,36000.0,11.4254,11.4591,11.4254,11.4524,36000.0
2012-01-03 11:15:00,16.97,17.0,16.97,16.99,41400.0,11.4524,11.4726,11.4524,11.4659,41400.0
2012-01-03 11:20:00,16.99,16.99,16.96,16.97,29200.0,11.4659,11.4659,11.4456,11.4524,29200.0
2012-01-03 11:25:00,16.97,16.97,16.93,16.95,49000.0,11.4524,11.4524,11.4254,11.4389,49000.0
2012-01-03 11:30:00,16.95,16.98,16.93,16.98,40000.0,11.4389,11.4591,11.4254,11.4591,40000.0
2012-01-03 11:35:00,16.98,17.0,16.97,16.99,30800.0,11.4591,11.4726,11.4524,11.4659,30800.0
2012-01-03 11:40:00,16.99,16.99,16.96,16.99,94000.0,11.4659,11.4659,11.4456,11.4659,94000.0
2012-01-03 11:45:00,16.98,17.0,16.97,16.97,40200.0,11.4591,11.4726,11.4524,11.4524,40200.0
2012-01-03 11:50:00,16.98,16.99,16.95,16.96,22600.0,11.4591,11.4659,11.4389,11.4456,22600.0
2012-01-03 11:55:00,16.97,16.97,16.94,16.94,57200.0,11.4524,11.4524,11.4321,11.4321,57200.0
2012-01-03 12:00:00,16.93,16.95,16.93,16.95,16800.0,11.4254,11.4389,11.4254,11.4389,16800.0
2012-01-03 12:05:00,16.94,16.95,16.93,16.93,163800.0,11.4321,11.4389,11.4254,11.4254,163800.0
2012-01-03 12:10:00,16.93,16.93,16.89,16.9,35600.0,11.4254,11.4254,11.3984,11.4051,35600.0
2012-01-03 12:15:00,16.9,16.9,16.86,16.88,29800.0,11.4051,11.4051,11.3782,11.3917,29800.0
2012-01-03 12:20:00,16.89,16.89,16.86,16.86,16000.0,11.3984,11.3984,11.3782,11.3782,16000.0
2012-01-03 12:25:00,16.86,16.86,16.85,16.86,28800.0,11.3782,11.3782,11.3714,11.3782,28800.0
2012-01-03 12:30:00,16.86,16.86,16.8,16.83,58200.0,11.3782,11.3782,11.3377,11.3579,58200.0
2012-01-03 12:35:00,16.83,16.83,16.77,16.78,24400.0,11.3579,11.3579,11.3174,11.3242,24400.0
2012-01-03 12:40:00,16.77,16.8,16.75,16.79,40400.0,11.3174,11.3377,11.3039,11.3309,40400.0
2012-01-03 12:45:00,16.79,16.79,16.75,16.75,18600.0,11.3309,11.3309,11.3039,11.3039,18600.0
2012-01-03 12:50:00,16.75,16.78,16.75,16.76,51000.0,11.3039,11.3242,11.3039,11.3107,51000.0
2012-01-03 12:55:00,16.77,16.77,16.74,16.76,40400.0,11.3174,11.3174,11.2972,11.3107,40400.0
2012-01-03 13:00:00,16.77,16.77,16.75,16.75,45600.0,11.3174,11.3174,11.3039,11.3039,45600.0
2012-01-03 13:05:00,16.76,16.77,16.75,16.76,38400.0,11.3107,11.3174,11.3039,11.3107,38400.0
2012-01-03 13:10:00,16.77,16.77,16.75,16.77,38200.0,11.3174,11.3174,11.3039,11.3174,38200.0
2012-01-03 13:15:00,16.77,16.79,16.77,16.79,94800.0,11.3174,11.3309,11.3174,11.3309,94800.0
2012-01-03 13:20:00,16.79,16.79,16.78,16.79,76800.0,11.3309,11.3309,11.3242,11.3309,76800.0
2012-01-03 13:25:00,16.79,16.79,16.78,16.79,56000.0,11.3309,11.3309,11.3242,11.3309,56000.0
2012-01-03 13:30:00,16.79,16.79,16.77,16.77,43000.0,11.3309,11.3309,11.3174,11.3174,43000.0
2012-01-03 13:35:00,16.77,16.78,16.75,16.76,87200.0,11.3174,11.3242,11.3039,11.3107,87200.0
2012-01-03 13:40:00,16.76,16.8,16.76,16.79,68600.0,11.3107,11.3377,11.3107,11.3309,68600.0
2012-01-03 13:45:00,16.79,16.8,16.77,16.8,76400.0,11.3309,11.3377,11.3174,11.3377,76400.0
2012-01-03 13:50:00,16.8,16.81,16.79,16.79,40800.0,11.3377,11.3444,11.3309,11.3309,40800.0
2012-01-03 13:55:00,16.79,16.79,16.78,16.79,19400.0,11.3309,11.3309,11.3242,11.3309,19400.0
2012-01-03 14:00:00,16.79,16.79,16.78,16.78,39000.0,11.3309,11.3309,11.3242,11.3242,39000.0
2012-01-03 14:05:00,16.78,16.78,16.77,16.77,39000.0,11.3242,11.3242,11.3174,11.3174,39000.0
2012-01-03 14:10:00,16.77,16.77,16.75,16.75,52800.0,11.3174,11.3174,11.3039,11.3039,52800.0
2012-01-03 14:15:00,16.75,16.79,16.75,16.79,41000.0,11.3039,11.3309,11.3039,11.3309,41000.0
2012-01-03 14:20:00,16.79,16.79,16.78,16.79,38800.0,11.3309,11.3309,11.3242,11.3309,38800.0
2012-01-03 14:25:00,16.79,16.79,16.78,16.79,30800.0,11.3309,11.3309,11.3242,11.3309,30800.0
2012-01-03 14:30:00,16.79,16.79,16.78,16.79,48200.0,11.3309,11.3309,11.3242,11.3309,48200.0
2012-01-03 14:35:00,16.78,16.8,16.78,16.79,70800.0,11.3242,11.3377,11.3242,11.3309,70800.0
2012-01-03 14:40:00,16.79,16.79,16.77,16.79,77400.0,11.3309,11.3309,11.3174,11.3309,77400.0
2012-01-03 14:45:00,16.79,16.8,16.78,16.79,67200.0,11.3309,11.3377,11.3242,11.3309,67200.0
2012-01-03 14:50:00,16.79,16.79,16.77,16.77,27000.0,11.3309,11.3309,11.3174,11.3174,27000.0
2012-01-03 14:55:00,16.77,16.77,16.75,16.76,36400.0,11.3174,11.3174,11.3039,11.3107,36400.0
2012-01-03 15:00:00,16.76,16.76,16.73,16.73,51000.0,11.3107,11.3107,11.2904,11.2904,51000.0
2012-01-03 15:05:00,16.73,16.75,16.72,16.75,103200.0,11.2904,11.3039,11.2837,11.3039,103200.0
2012-01-03 15:10:00,16.75,16.75,16.74,16.75,33800.0,11.3039,11.3039,11.2972,11.3039,33800.0
2012-01-03 15:15:00,16.75,16.77,16.75,16.77,75000.0,11.3039,11.3174,11.3039,11.3174,75000.0
2012-01-03 15:20:00,16.77,16.77,16.72,16.73,99600.0,11.3174,11.3174,11.2837,11.2904,99600.0
2012-01-03 15:25:00,16.73,16.75,16.73,16.75,66400.0,11.2904,11.3039,11.2904,11.3039,66400.0
2012-01-03 15:30:00,16.75,16.75,16.75,16.75,55200.0,11.3039,11.3039,11.3039,11.3039,55200.0
2012-01-03 15:35:00,16.75,16.75,16.73,16.74,80400.0,11.3039,11.3039,11.2904,11.2972,80400.0
2012-01-03 15:40:00,16.74,16.75,16.74,16.75,123200.0,11.2972,11.3039,11.2972,11.3039,123200.0
2012-01-03 15:45:00,16.75,16.75,16.74,16.75,171200.0,11.3039,11.3039,11.2972,11.3039,171200.0
2012-01-03 15:50:00,16.75,16.75,16.71,16.71,141200.0,11.3039,11.3039,11.2769,11.2769,141200.0
2012-01-03 15:55:00,16.71,16.72,16.68,16.69,343600.0,11.2769,11.2837,11.2567,11.2634,343600.0
2012-01-04 09:30:00,16.65,16.75,16.63,16.75,64200.0,11.2364,11.3039,11.2229,11.3039,64200.0
2012-01-04 09:35:00,16.74,16.9,16.73,16.89,98800.0,11.2972,11.4051,11.2904,11.3984,98800.0
2012-01-04 09:40:00,16.9,16.95,16.81,16.89,121000.0,11.4051,11.4389,11.3444,11.3984,121000.0
2012-01-04 09:45:00,16.9,16.94,16.87,16.93,88400.0,11.4051,11.4321,11.3849,11.4254,88400.0
2012-01-04 09:50:00,16.93,16.93,16.86,16.87,62200.0,11.4254,11.4254,11.3782,11.3849,62200.0
2012-01-04 09:55:00,16.88,16.88,16.81,16.82,76600.0,11.3917,11.3917,11.3444,11.3512,76600.0
2012-01-04 10:00:00,16.82,16.82,16.76,16.79,49400.0,11.3512,11.3512,11.3107,11.3309,49400.0
2012-01-04 10:05:00,16.79,16.81,16.77,16.78,79200.0,11.3309,11.3444,11.3174,11.3242,79200.0
2012-01-04 10:10:00,16.78,16.8,16.63,16.65,160000.0,11.3242,11.3377,11.2229,11.2364,160000.0
2012-01-04 10:15:00,16.65,16.75,16.61,16.73,74600.0,11.2364,11.3039,11.2094,11.2904,74600.0
2012-01-04 10:20:00,16.72,16.73,16.68,16.68,54400.0,11.2837,11.2904,11.2567,11.2567,54400.0
2012-01-04 10:25:00,16.68,16.7,16.65,16.65,54200.0,11.2567,11.2702,11.2364,11.2364,54200.0
2012-01-04 10:30:00,16.65,16.7,16.63,16.66,57000.0,11.2364,11.2702,11.2229,11.2432,57000.0
2012-01-04 10:35:00,16.66,16.68,16.64,16.67,132200.0,11.2432,11.2567,11.2297,11.2499,132200.0
2012-01-04 10:40:00,16.66,16.74,16.65,16.73,100600.0,11.2432,11.2972,11.2364,11.2904,100600.0
2012-01-04 10:45:00,16.74,16.75,16.73,16.74,77600.0,11.2972,11.3039,11.2904,11.2972,77600.0
2012-01-04 10:50:00,16.74,16.79,16.73,16.75,73200.0,11.2972,11.3309,11.2904,11.3039,73200.0
2012-01-04 10:55:00,16.75,16.75,16.7,16.73,34400.0,11.3039,11.3039,11.2702,11.2904,34400.0
2012-01-04 11:00:00,16.74,16.8,16.73,16.76,74000.0,11.2972,11.3377,11.2904,11.3107,74000.0
2012-01-04 11:05:00,16.76,16.78,16.75,16.78,77600.0,11.3107,11.3242,11.3039,11.3242,77600.0
2012-01-04 11:10:00,16.78,16.85,16.77,16.8,84400.0,11.3242,11.3714,11.3174,11.3377,84400.0
2012-01-04 11:15:00,16.81,16.83,16.75,16.75,57600.0,11.3444,11.3579,11.3039,11.3039,57600.0
2012-01-04 11:20:00,16.75,16.76,16.73,16.74,47800.0,11.3039,11.3107,11.2904,11.2972,47800.0
2012-01-04 11:25:00,16.74,16.75,16.71,16.73,35200.0,11.2972,11.3039,11.2769,11.2904,35200.0
2012-01-04 11:30:00,16.73,16.77,16.72,16.76,59800.0,11.2904,11.3174,11.2837,11.3107,59800.0
2012-01-04 11:35:00,16.76,16.81,16.75,16.81,84400.0,11.3107,11.3444,11.3039,11.3444,84400.0
2012-01-04 11:40:00,16.81,16.81,16.79,16.8,45400.0,11.3444,11.3444,11.3309,11.3377,45400.0
2012-01-04 11:45:00,16.79,16.83,16.78,16.83,106000.0,11.3309,11.3579,11.3242,11.3579,106000.0
2012-01-04 11:50:00,16.82,16.83,16.8,16.8,84000.0,11.3512,11.3579,11.3377,11.3377,84000.0
2012-01-04 11:55:00,16.8,16.81,16.76,16.76,43400.0,11.3377,11.3444,11.3107,11.3107,43400.0
2012-01-04 12:00:00,16.77,16.77,16.76,16.77,18600.0,11.3174,11.3174,11.3107,11.3174,18600.0
2012-01-04 12:05:00,16.77,16.85,16.77,16.84,197400.0,11.3174,11.3714,11.3174,11.3647,197400.0
2012-01-04 12:10:00,16.84,16.84,16.82,16.82,27600.0,11.3647,11.3647,11.3512,11.3512,27600.0
2012-01-04 12:15:00,16.83,16.85,16.82,16.85,62000.0,11.3579,11.3714,11.3512,11.3714,62000.0
2012-01-04 12:20:00,16.85,16.85,16.79,16.79,55000.0,11.3714,11.3714,11.3309,11.3309,55000.0
2012-01-04 12:25:00,16.79,16.8,16.77,16.78,35600.0,11.3309,11.3377,11.3174,11.3242,35600.0
2012-01-04 12:30:00,16.78,16.8,16.77,16.79,49200.0,11.3242,11.3377,11.3174,11.3309,49200.0
2012-01-04 12:35:00,16.78,16.79,16.75,16.77,141800.0,11.3242,11.3309,11.3039,11.3174,141800.0
2012-01-04 12:40:00,16.77,16.8,16.75,16.79,92200.0,11.3174,11.3377,11.3039,11.3309,92200.0
2012-01-04 12:45:00,16.79,16.79,16.75,16.77,94200.0,11.3309,11.3309,11.3039,11.3174,94200.0
2012-01-04 12:50:00,16.76,16.76,16.74,16.74,66000.0,11.3107,11.3107,11.2972,11.2972,66000.0
2012-01-04 12:55:00,16.75,16.78,16.74,16.77,46000.0,11.3039,11.3242,11.2972,11.3174,46000.0
2012-01-04 13:00:00,16.77,16.77,16.72,16.72,23600.0,11.3174,11.3174,11.2837,11.2837,23600.0
2012-01-04 13:05:00,16.72,16.72,16.68,16.69,46800.0,11.2837,11.2837,11.2567,11.2634,46800.0
2012-01-04 13:10:00,16.69,16.7,16.68,16.68,24600.0,11.2634,11.2702,11.2567,11.2567,24600.0
2012-01-04 13:15:00,16.69,16.69,16.64,16.65,58600.0,11.2634,11.2634,11.2297,11.2364,58600.0
2012-01-04 13:20:00,16.64,16.65,16.63,16.63,27000.0,11.2297,11.2364,11.2229,11.2229,27000.0
2012-01-04 13:25:00,16.63,16.65,16.63,16.64,63000.0,11.2229,11.2364,11.2229,11.2297,63000.0
2012-01-04 13:30:00,16.64,16.67,16.64,16.67,47600.0,11.2297,11.2499,11.2297,11.2499,47600.0
2012-01-04 13:35:00,16.67,16.71,16.66,16.68,35600.0,11.2499,11.2769,11.2432,11.2567,35600.0
2012-01-04 13:40:00,16.68,16.7,16.68,16.7,34800.0,11.2567,11.2702,11.2567,11.2702,34800.0
2012-01-04 13:45:00,16.7,16.74,16.7,16.73,34000.0,11.2702,11.2972,11.2702,11.2904,34000.0
2012-01-04 13:50:00,16.73,16.74,16.73,16.74,42400.0,11.2904,11.2972,11.2904,11.2972,42400.0
2012-01-04 13:55:00,16.74,16.76,16.74,16.75,94800.0,11.2972,11.3107,11.2972,11.3039,94800.0
2012-01-04 14:00:00,16.74,16.77,16.74,16.76,40400.0,11.2972,11.3174,11.2972,11.3107,40400.0
2012-01-04 14:05:00,16.76,16.8,16.76,16.78,100400.0,11.3107,11.3377,11.3107,11.3242,100400.0
2012-01-04 14:10:00,16.78,16.79,16.76,16.77,55400.0,11.3242,11.3309,11.3107,11.3174,55400.0
2012-01-04 14:15:00,16.77,16.82,16.77,16.81,20600.0,11.3174,11.3512,11.3174,11.3444,20600.0
2012-01-04 14:20:00,16.81,16.82,16.8,16.8,20000.0,11.3444,11.3512,11.3377,11.3377,20000.0
2012-01-04 14:25:00,16.8,16.81,16.79,16.81,35200.0,11.3377,11.3444,11.3309,11.3444,35200.0
2012-01-04 14:30:00,16.8,16.84,16.8,16.84,45800.0,11.3377,11.3647,11.3377,11.3647,45800.0
2012-01-04 14:35:00,16.84,16.85,16.82,16.82,58600.0,11.3647,11.3714,11.3512,11.3512,58600.0
2012-01-04 14:40:00,16.82,16.84,16.82,16.83,39800.0,11.3512,11.3647,11.3512,11.3579,39800.0
2012-01-04 14:45:00,16.83,16.85,16.83,16.84,61600.0,11.3579,11.3714,11.3579,11.3647,61600.0
2012-01-04 14:50:00,16.84,16.86,16.83,16.86,35000.0,11.3647,11.3782,11.3579,11.3782,35000.0
2012-01-04 14:55:00,16.86,16.86,16.83,16.85,53600.0,11.3782,11.3782,11.3579,11.3714,53600.0
2012-01-04 15:00:00,16.84,16.85,16.83,16.84,63600.0,11.3647,11.3714,11.3579,11.3647,63600.0
2012-01-04 15:05:00,16.84,16.84,16.83,16.84,29000.0,11.3647,11.3647,11.3579,11.3647,29000.0
2012-01-04 15:10:00,16.84,16.84,16.82,16.83,102600.0,11.3647,11.3647,11.3512,11.3579,102600.0
2012-01-04 15:15:00,16.83,16.83,16.82,16.82,38600.0,11.3579,11.3579,11.3512,11.3512,38600.0
2012-01-04 15:20:00,16.83,16.84,16.82,16.83,93800.0,11.3579,11.3647,11.3512,11.3579,93800.0
2012-01-04 15:25:00,16.83,16.84,16.82,16.84,97400.0,11.3579,11.3647,11.3512,11.3647,97400.0
2012-01-04 15:30:00,16.84,16.84,16.84,16.84,37000.0,11.3647,11.3647,11.3647,11.3647,37000.0
2012-01-04 15:35:00,16.84,16.86,16.84,16.85,77000.0,11.3647,11.3782,11.3647,11.3714,77000.0
2012-01-04 15:40:00,16.86,16.89,16.85,16.89,98800.0,11.3782,11.3984,11.3714,11.3984,98800.0
2012-01-04 15:45:00,16.89,16.89,16.85,16.86,91400.0,11.3984,11.3984,11.3714,11.3782,91400.0
2012-01-04 15:50:00,16.86,16.87,16.86,16.87,125800.0,11.3782,11.3849,11.3782,11.3849,125800.0
2012-01-04 15:55:00,16.87,16.89,16.86,16.88,296600.0,11.3849,11.3984,11.3782,11.3917,296600.0
2012-01-05 09:30:00,16.53,16.57,16.36,16.45,349200.0,11.1555,11.1824,11.0407,11.1015,349200.0
2012-01-05 09:35:00,16.44,16.5,16.38,16.43,152000.0,11.0947,11.1352,11.0542,11.088,152000.0
2012-01-05 09:40:00,16.45,16.45,16.19,16.19,207600.0,11.1015,11.1015,10.926,10.926,207600.0
2012-01-05 09:45:00,16.19,16.25,16.09,16.22,209800.0,10.926,10.9665,10.8585,10.9462,209800.0
2012-01-05 09:50:00,16.22,16.24,16.16,16.21,125600.0,10.9462,10.9597,10.9058,10.9395,125600.0
2012-01-05 09:55:00,16.21,16.23,16.18,16.18,126200.0,10.9395,10.953,10.9192,10.9192,126200.0
2012-01-05 10:00:00,16.17,16.18,16.02,16.03,250600.0,10.9125,10.9192,10.8113,10.818,250600.0
2012-01-05 10:05:00,16.03,16.08,15.98,16.01,326600.0,10.818,10.8518,10.7843,10.8045,326600.0
2012-01-05 10:10:00,16.02,16.15,16.0,16.13,432000.0,10.8113,10.899,10.7978,10.8855,432000.0
2012-01-05 10:15:00,16.11,16.16,16.05,16.06,249800.0,10.872,10.9058,10.8315,10.8383,249800.0
2012-01-05 10:20:00,16.06,16.07,16.0,16.02,149800.0,10.8383,10.845,10.7978,10.8113,149800.0
2012-01-05 10:25:00,16.02,16.03,15.88,15.88,228800.0,10.8113,10.818,10.7168,10.7168,228800.0
2012-01-05 10:30:00,15.88,15.9,15.81,15.85,266000.0,10.7168,10.7303,10.6696,10.6965,266000.0
2012-01-05 10:35:00,15.85,15.92,15.81,15.83,264400.0,10.6965,10.7438,10.6696,10.683,264400.0
2012-01-05 10:40:00,15.83,15.83,15.78,15.78,119800.0,10.683,10.683,10.6493,10.6493,119800.0
2012-01-05 10:45:00,15.78,15.79,15.72,15.74,121200.0,10.6493,10.6561,10.6088,10.6223,121200.0
2012-01-05 10:50:00,15.72,15.74,15.68,15.69,106400.0,10.6088,10.6223,10.5818,10.5886,106400.0
2012-01-05 10:55:00,15.7,15.7,15.56,15.62,242200.0,10.5953,10.5953,10.5008,10.5413,242200.0
2012-01-05 11:00:00,15.62,15.63,15.54,15.58,231400.0,10.5413,10.5481,10.4873,10.5143,231400.0
2012-01-05 11:05:00,15.59,15.6,15.54,15.56,113200.0,10.5211,10.5278,10.4873,10.5008,113200.0
2012-01-05 11:10:00,15.56,15.58,15.53,15.54,42200.0,10.5008,10.5143,10.4806,10.4873,42200.0
2012-01-05 11:15:00,15.55,15.56,15.5,15.53,163400.0,10.4941,10.5008,10.4603,10.4806,163400.0
2012-01-05 11:20:00,15.54,15.7,15.53,15.68,233800.0,10.4873,10.5953,10.4806,10.5818,233800.0
2012-01-05 11:25:00,15.68,15.73,15.66,15.68,366400.0,10.5818,10.6156,10.5683,10.5818,366400.0
2012-01-05 11:30:00,15.68,15.7,15.66,15.7,92400.0,10.5818,10.5953,10.5683,10.5953,92400.0
2012-01-05 11:35:00,15.69,15.7,15.62,15.69,150400.0,10.5886,10.5953,10.5413,10.5886,150400.0
2012-01-05 11:40:00,15.68,15.7,15.66,15.67,111400.0,10.5818,10.5953,10.5683,10.5751,111400.0
2012-01-05 11:45:00,15.67,15.68,15.59,15.63,78200.0,10.5751,10.5818,10.5211,10.5481,78200.0
2012-01-05 11:50:00,15.62,15.62,15.54,15.54,33400.0,10.5413,10.5413,10.4873,10.4873,33400.0
2012-01-05 11:55:00,15.54,15.65,15.54,15.56,88200.0,10.4873,10.5616,10.4873,10.5008,88200.0
2012-01-05 12:00:00,15.56,15.6,15.56,15.57,42000.0,10.5008,10.5278,10.5008,10.5076,42000.0
2012-01-05 12:05:00,15.57,15.62,15.55,15.62,43600.0,10.5076,10.5413,10.4941,10.5413,43600.0
2012-01-05 12:10:00,15.62,15.69,15.62,15.69,98000.0,10.5413,10.5886,10.5413,10.5886,98000.0
2012-01-05 12:15:00,15.68,15.81,15.68,15.79,223200.0,10.5818,10.6696,10.5818,10.6561,223200.0
2012-01-05 12:20:00,15.78,15.79,15.72,15.79,86800.0,10.6493,10.6561,10.6088,10.6561,86800.0
2012-01-05 12:25:00,15.79,15.83,15.78,15.81,160800.0,10.6561,10.683,10.6493,10.6696,160800.0
2012-01-05 12:30:00,15.8,15.86,15.79,15.85,173000.0,10.6628,10.7033,10.6561,10.6965,173000.0
2012-01-05 12:35:00,15.85,15.87,15.84,15.87,105200.0,10.6965,10.71,10.6898,10.71,105200.0
2012-01-05 12:40:00,15.87,15.9,15.87,15.9,136600.0,10.71,10.7303,10.71,10.7303,136600.0
2012-01-05 12:45:00,15.9,15.96,15.88,15.92,387400.0,10.7303,10.7708,10.7168,10.7438,387400.0
2012-01-05 12:50:00,15.92,15.93,15.86,15.9,103800.0,10.7438,10.7505,10.7033,10.7303,103800.0
2012-01-05 12:55:00,15.88,15.92,15.87,15.9,37800.0,10.7168,10.7438,10.71,10.7303,37800.0
2012-01-05 13:00:00,15.9,15.92,15.84,15.88,72000.0,10.7303,10.7438,10.6898,10.7168,72000.0
2012-01-05 13:05:00,15.88,15.93,15.88,15.9,44600.0,10.7168,10.7505,10.7168,10.7303,44600.0
2012-01-05 13:10:00,15.9,15.9,15.88,15.88,29600.0,10.7303,10.7303,10.7168,10.7168,29600.0
2012-01-05 13:15:00,15.88,15.96,15.88,15.96,62600.0,10.7168,10.7708,10.7168,10.7708,62600.0
2012-01-05 13:20:00,15.96,16.02,15.95,15.99,175000.0,10.7708,10.8113,10.764,10.791,175000.0
2012-01-05 13:25:00,15.97,16.02,15.97,16.01,135800.0,10.7775,10.8113,10.7775,10.8045,135800.0
2012-01-05 13:30:00,16.02,16.02,15.99,16.01,86000.0,10.8113,10.8113,10.791,10.8045,86000.0
2012-01-05 13:35:00,16.01,16.03,15.99,15.99,84400.0,10.8045,10.818,10.791,10.791,84400.0
2012-01-05 13:40:00,15.99,16.0,15.97,15.97,94600.0,10.791,10.7978,10.7775,10.7775,94600.0
2012-01-05 13:45:00,15.97,15.97,15.87,15.92,132800.0,10.7775,10.7775,10.71,10.7438,132800.0
2012-01-05 13:50:00,15.92,15.92,15.87,15.88,39400.0,10.7438,10.7438,10.71,10.7168,39400.0
2012-01-05 13:55:00,15.88,15.88,15.84,15.86,90800.0,10.7168,10.7168,10.6898,10.7033,90800.0
2012-01-05 14:00:00,15.86,15.93,15.86,15.9,87000.0,10.7033,10.7505,10.7033,10.7303,87000.0
2012-01-05 14:05:00,15.91,15.92,15.88,15.89,62600.0,10.737,10.7438,10.7168,10.7235,62600.0
2012-01-05 14:10:00,15.89,15.97,15.88,15.96,164600.0,10.7235,10.7775,10.7168,10.7708,164600.0
2012-01-05 14:15:00,15.96,15.96,15.89,15.93,70600.0,10.7708,10.7708,10.7235,10.7505,70600.0
2012-01-05 14:20:00,15.94,15.96,15.93,15.96,103000.0,10.7573,10.7708,10.7505,10.7708,103000.0
2012-01-05 14:25:00,15.96,15.96,15.88,15.9,78400.0,10.7708,10.7708,10.7168,10.7303,78400.0
2012-01-05 14:30:00,15.9,15.95,15.88,15.88,82600.0,10.7303,10.764,10.7168,10.7168,82600.0
2012-01-05 14:35:00,15.88,15.88,15.81,15.86,198000.0,10.7168,10.7168,10.6696,10.7033,198000.0
2012-01-05 14:40:00,15.86,15.91,15.84,15.89,66600.0,10.7033,10.737,10.6898,10.7235,66600.0
2012-01-05 14:45:00,15.89,15.93,15.88,15.93,31800.0,10.7235,10.7505,10.7168,10.7505,31800.0
2012-01-05 14:50:00,15.93,15.95,15.93,15.94,30400.0,10.7505,10.764,10.7505,10.7573,30400.0
2012-01-05 14:55:00,15.93,15.93,15.88,15.9,74800.0,10.7505,10.7505,10.7168,10.7303,74800.0
2012-01-05 15:00:00,15.9,15.95,15.9,15.95,45200.0,10.7303,10.764,10.7303,10.764,45200.0
2012-01-05 15:05:00,15.95,15.97,15.94,15.97,43800.0,10.764,10.7775,10.7573,10.7775,43800.0
2012-01-05 15:10:00,15.97,15.99,15.94,15.95,113600.0,10.7775,10.791,10.7573,10.764,113600.0
2012-01-05 15:15:00,15.95,15.97,15.92,15.95,45400.0,10.764,10.7775,10.7438,10.764,45400.0
2012-01-05 15:20:00,15.94,15.99,15.94,15.98,111400.0,10.7573,10.791,10.7573,10.7843,111400.0
2012-01-05 15:25:00,15.99,15.99,15.97,15.97,278400.0,10.791,10.791,10.7775,10.7775,278400.0
2012-01-05 15:30:00,15.97,16.01,15.97,16.0,627400.0,10.7775,10.8045,10.7775,10.7978,627400.0
2012-01-05 15:35:00,15.99,16.0,15.95,15.99,125200.0,10.791,10.7978,10.764,10.791,125200.0
2012-01-05 15:40:00,15.99,16.02,15.99,15.99,145600.0,10.791,10.8113,10.791,10.791,145600.0
2012-01-05 15:45:00,15.99,16.0,15.94,15.94,123200.0,10.791,10.7978,10.7573,10.7573,123200.0
2012-01-05 15:50:00,15.94,15.96,15.92,15.95,170200.0,10.7573,10.7708,10.7438,10.764,170200.0
2012-01-05 15:55:00,15.96,15.98,15.95,15.95,175600.0,10.7708,10.7843,10.764,10.764,175600.0
2012-01-06 09:30:00,15.99,16.02,15.96,15.97,227200.0,10.791,10.8113,10.7708,10.7775,227200.0
2012-01-06 09:35:00,15.97,15.99,15.96,15.99,138000.0,10.7775,10.791,10.7708,10.791,138000.0
2012-01-06 09:40:00,15.99,15.99,15.92,15.95,196000.0,10.791,10.791,10.7438,10.764,196000.0
2012-01-06 09:45:00,15.95,15.97,15.82,15.86,305000.0,10.764,10.7775,10.6763,10.7033,305000.0
2012-01-06 09:50:00,15.84,15.85,15.76,15.78,108400.0,10.6898,10.6965,10.6358,10.6493,108400.0
2012-01-06 09:55:00,15.78,15.81,15.74,15.75,191200.0,10.6493,10.6696,10.6223,10.6291,191200.0
2012-01-06 10:00:00,15.75,15.8,15.75,15.78,153200.0,10.6291,10.6628,10.6291,10.6493,153200.0
2012-01-06 10:05:00,15.78,15.78,15.74,15.77,92800.0,10.6493,10.6493,10.6223,10.6426,92800.0
2012-01-06 10:10:00,15.78,15.85,15.76,15.81,195400.0,10.6493,10.6965,10.6358,10.6696,195400.0
2012-01-06 10:15:00,15.81,15.83,15.75,15.75,55800.0,10.6696,10.683,10.6291,10.6291,55800.0
2012-01-06 10:20:00,15.75,15.76,15.67,15.71,97200.0,10.6291,10.6358,10.5751,10.6021,97200.0
2012-01-06 10:25:00,15.71,15.74,15.63,15.65,145600.0,10.6021,10.6223,10.5481,10.5616,145600.0
2012-01-06 10:30:00,15.65,15.73,15.59,15.73,185400.0,10.5616,10.6156,10.5211,10.6156,185400.0
2012-01-06 10:35:00,15.73,15.74,15.66,15.69,203400.0,10.6156,10.6223,10.5683,10.5886,203400.0
2012-01-06 10:40:00,15.69,15.7,15.66,15.69,118400.0,10.5886,10.5953,10.5683,10.5886,118400.0
2012-01-06 10:45:00,15.69,15.71,15.69,15.71,102000.0,10.5886,10.6021,10.5886,10.6021,102000.0
2012-01-06 10:50:00,15.71,15.74,15.69,15.72,147800.0,10.6021,10.6223,10.5886,10.6088,147800.0
2012-01-06 10:55:00,15.72,15.72,15.68,15.69,110000.0,10.6088,10.6088,10.5818,10.5886,110000.0
2012-01-06 11:00:00,15.69,15.71,15.64,15.65,115200.0,10.5886,10.6021,10.5548,10.5616,115200.0
2012-01-06 11:05:00,15.65,15.71,15.65,15.7,78200.0,10.5616,10.6021,10.5616,10.5953,78200.0
2012-01-06 11:10:00,15.69,15.69,15.61,15.63,61600.0,10.5886,10.5886,10.5346,10.5481,61600.0
2012-01-06 11:15:00,15.63,15.72,15.62,15.69,92000.0,10.5481,10.6088,10.5413,10.5886,92000.0
2012-01-06 11:20:00,15.69,15.71,15.68,15.7,42600.0,10.5886,10.6021,10.5818,10.5953,42600.0
2012-01-06 11:25:00,15.71,15.71,15.63,15.63,173600.0,10.6021,10.6021,10.5481,10.5481,173600.0
2012-01-06 11:30:00,15.63,15.65,15.63,15.63,87800.0,10.5481,10.5616,10.5481,10.5481,87800.0
2012-01-06 11:35:00,15.63,15.65,15.59,15.59,114200.0,10.5481,10.5616,10.5211,10.5211,114200.0
2012-01-06 11:40:00,15.59,15.6,15.59,15.59,54200.0,10.5211,10.5278,10.5211,10.5211,54200.0
2012-01-06 11:45:00,15.59,15.59,15.56,15.58,56200.0,10.5211,10.5211,10.5008,10.5143,56200.0
2012-01-06 11:50:00,15.58,15.63,15.57,15.63,52200.0,10.5143,10.5481,10.5076,10.5481,52200.0
2012-01-06 11:55:00,15.63,15.63,15.6,15.61,40800.0,10.5481,10.5481,10.5278,10.5346,40800.0
2012-01-06 12:00:00,15.61,15.61,15.6,15.61,24400.0,10.5346,10.5346,10.5278,10.5346,24400.0
2012-01-06 12:05:00,15.6,15.61,15.59,15.6,51200.0,10.5278,10.5346,10.5211,10.5278,51200.0
2012-01-06 12:10:00,15.6,15.61,15.6,15.61,78200.0,10.5278,10.5346,10.5278,10.5346,78200.0
2012-01-06 12:15:00,15.6,15.61,15.6,15.61,52600.0,10.5278,10.5346,10.5278,10.5346,52600.0
2012-01-06 12:20:00,15.61,15.61,15.59,15.6,59400.0,10.5346,10.5346,10.5211,10.5278,59400.0
2012-01-06 12:25:00,15.6,15.6,15.58,15.6,41000.0,10.5278,10.5278,10.5143,10.5278,41000.0
2012-01-06 12:30:00,15.61,15.66,15.61,15.66,44200.0,10.5346,10.5683,10.5346,10.5683,44200.0
2012-01-06 12:35:00,15.66,15.68,15.63,15.65,52800.0,10.5683,10.5818,10.5481,10.5616,52800.0
2012-01-06 12:40:00,15.65,15.68,15.63,15.68,162400.0,10.5616,10.5818,10.5481,10.5818,162400.0
2012-01-06 12:45:00,15.68,15.68,15.65,15.68,59400.0,10.5818,10.5818,10.5616,10.5818,59400.0
2012-01-06 12:50:00,15.67,15.74,15.67,15.74,196000.0,10.5751,10.6223,10.5751,10.6223,196000.0
2012-01-06 12:55:00,15.74,15.75,15.7,15.72,132000.0,10.6223,10.6291,10.5953,10.6088,132000.0
2012-01-06 13:00:00,15.72,15.78,15.72,15.72,143600.0,10.6088,10.6493,10.6088,10.6088,143600.0
2012-01-06 13:05:00,15.73,15.74,15.71,15.71,66200.0,10.6156,10.6223,10.6021,10.6021,66200.0
2012-01-06 13:10:00,15.71,15.72,15.69,15.7,51400.0,10.6021,10.6088,10.5886,10.5953,51400.0
2012-01-06 13:15:00,15.7,15.72,15.7,15.71,42400.0,10.5953,10.6088,10.5953,10.6021,42400.0
2012-01-06 13:20:00,15.71,15.77,15.7,15.77,182800.0,10.6021,10.6426,10.5953,10.6426,182800.0
2012-01-06 13:25:00,15.77,15.78,15.76,15.77,38200.0,10.6426,10.6493,10.6358,10.6426,38200.0
2012-01-06 13:30:00,15.76,15.77,15.73,15.74,34600.0,10.6358,10.6426,10.6156,10.6223,34600.0
2012-01-06 13:35:00,15.74,15.77,15.74,15.75,26200.0,10.6223,10.6426,10.6223,10.6291,26200.0
2012-01-06 13:40:00,15.76,15.81,15.75,15.81,21000.0,10.6358,10.6696,10.6291,10.6696,21000.0
2012-01-06 13:45:00,15.81,15.85,15.81,15.84,56600.0,10.6696,10.6965,10.6696,10.6898,56600.0
2012-01-06 13:50:00,15.84,15.88,15.82,15.87,83400.0,10.6898,10.7168,10.6763,10.71,83400.0
2012-01-06 13:55:00,15.88,15.9,15.85,15.85,32400.0,10.7168,10.7303,10.6965,10.6965,32400.0
2012-01-06 14:00:00,15.85,15.86,15.83,15.83,21800.0,10.6965,10.7033,10.683,10.683,21800.0
2012-01-06 14:05:00,15.83,15.83,15.83,15.83,70000.0,10.683,10.683,10.683,10.683,70000.0
2012-01-06 14:10:00,15.83,15.83,15.8,15.81,63800.0,10.683,10.683,10.6628,10.6696,63800.0
2012-01-06 14:15:00,15.81,15.81,15.79,15.79,27000.0,10.6696,10.6696,10.6561,10.6561,27000.0
2012-01-06 14:20:00,15.79,15.81,15.79,15.81,26400.0,10.6561,10.6696,10.6561,10.6696,26400.0
2012-01-06 14:25:00,15.81,15.81,15.81,15.81,25200.0,10.6696,10.6696,10.6696,10.6696,25200.0
2012-01-06 14:30:00,15.81,15.81,15.79,15.8,67400.0,10.6696,10.6696,10.6561,10.6628,67400.0
2012-01-06 14:35:00,15.8,15.81,15.78,15.79,35400.0,10.6628,10.6696,10.6493,10.6561,35400.0
2012-01-06 14:40:00,15.79,15.79,15.75,15.76,53400.0,10.6561,10.6561,10.6291,10.6358,53400.0
2012-01-06 14:45:00,15.76,15.76,15.75,15.76,50200.0,10.6358,10.6358,10.6291,10.6358,50200.0
2012-01-06 14:50:00,15.76,15.79,15.76,15.78,102400.0,10.6358,10.6561,10.6358,10.6493,102400.0
2012-01-06 14:55:00,15.78,15.78,15.77,15.77,45800.0,10.6493,10.6493,10.6426,10.6426,45800.0
2012-01-06 15:00:00,15.77,15.78,15.77,15.78,45800.0,10.6426,10.6493,10.6426,10.6493,45800.0
2012-01-06 15:05:00,15.78,15.78,15.77,15.77,39800.0,10.6493,10.6493,10.6426,10.6426,39800.0
2012-01-06 15:10:00,15.77,15.77,15.77,15.77,62200.0,10.6426,10.6426,10.6426,10.6426,62200.0
2012-01-06 15:15:00,15.77,15.8,15.77,15.8,95200.0,10.6426,10.6628,10.6426,10.6628,95200.0
2012-01-06 15:20:00,15.79,15.83,15.79,15.81,57800.0,10.6561,10.683,10.6561,10.6696,57800.0
2012-01-06 15:25:00,15.8,15.81,15.8,15.81,104400.0,10.6628,10.6696,10.6628,10.6696,104400.0
2012-01-06 15:30:00,15.81,15.83,15.8,15.81,69200.0,10.6696,10.683,10.6628,10.6696,69200.0
2012-01-06 15:35:00,15.81,15.85,15.81,15.84,105000.0,10.6696,10.6965,10.6696,10.6898,105000.0
2012-01-06 15:40:00,15.84,15.88,15.84,15.88,145200.0,10.6898,10.7168,10.6898,10.7168,145200.0
2012-01-06 15:45:00,15.88,15.88,15.81,15.83,106400.0,10.7168,10.7168,10.6696,10.683,106400.0
2012-01-06 15:50:00,15.83,15.83,15.8,15.8,51000.0,10.683,10.683,10.6628,10.6628,51000.0
2012-01-06 15:55:00,15.81,15.84,15.8,15.83,267000.0,10.6696,10.6898,10.6628,10.683,267000.0
2012-01-09 09:30:00,15.81,15.85,15.78,15.83,120400.0,10.6696,10.6965,10.6493,10.683,120400.0
2012-01-09 09:35:00,15.84,15.85,15.76,15.81,63400.0,10.6898,10.6965,10.6358,10.6696,63400.0
2012-01-09 09:40:00,15.81,15.82,15.74,15.8,92000.0,10.6696,10.6763,10.6223,10.6628,92000.0
2012-01-09 09:45:00,15.79,15.79,15.71,15.77,82800.0,10.6561,10.6561,10.6021,10.6426,82800.0
2012-01-09 09:50:00,15.76,15.82,15.74,15.75,68400.0,10.6358,10.6763,10.6223,10.6291,68400.0
2012-01-09 09:55:00,15.74,15.77,15.71,15.71,54000.0,10.6223,10.6426,10.6021,10.6021,54000.0
2012-01-09 10:00:00,15.71,15.72,15.65,15.69,60400.0,10.6021,10.6088,10.5616,10.5886,60400.0
2012-01-09 10:05:00,15.69,15.73,15.68,15.72,29000.0,10.5886,10.6156,10.5818,10.6088,29000.0
2012-01-09 10:10:00,15.72,15.75,15.71,15.73,47800.0,10.6088,10.6291,10.6021,10.6156,47800.0
2012-01-09 10:15:00,15.73,15.74,15.71,15.71,36800.0,10.6156,10.6223,10.6021,10.6021,36800.0
2012-01-09 10:20:00,15.71,15.72,15.68,15.68,23200.0,10.6021,10.6088,10.5818,10.5818,23200.0
2012-01-09 10:25:00,15.68,15.7,15.68,15.68,40200.0,10.5818,10.5953,10.5818,10.5818,40200.0
2012-01-09 10:30:00,15.68,15.71,15.62,15.68,221800.0,10.5818,10.6021,10.5413,10.5818,221800.0
2012-01-09 10:35:00,15.68,15.69,15.63,15.68,29600.0,10.5818,10.5886,10.5481,10.5818,29600.0
2012-01-09 10:40:00,15.69,15.71,15.67,15.68,95800.0,10.5886,10.6021,10.5751,10.5818,95800.0
2012-01-09 10:45:00,15.68,15.7,15.67,15.67,36800.0,10.5818,10.5953,10.5751,10.5751,36800.0
2012-01-09 10:50:00,15.67,15.69,15.65,15.66,99400.0,10.5751,10.5886,10.5616,10.5683,99400.0
2012-01-09 10:55:00,15.66,15.67,15.63,15.65,71600.0,10.5683,10.5751,10.5481,10.5616,71600.0
2012-01-09 11:00:00,15.65,15.67,15.63,15.63,96800.0,10.5616,10.5751,10.5481,10.5481,96800.0
2012-01-09 11:05:00,15.63,15.65,15.59,15.61,117000.0,10.5481,10.5616,10.5211,10.5346,117000.0
2012-01-09 11:10:00,15.61,15.62,15.6,15.62,47600.0,10.5346,10.5413,10.5278,10.5413,47600.0
2012-01-09 11:15:00,15.61,15.61,15.58,15.58,50200.0,10.5346,10.5346,10.5143,10.5143,50200.0
2012-01-09 11:20:00,15.59,15.59,15.57,15.58,92400.0,10.5211,10.5211,10.5076,10.5143,92400.0
2012-01-09 11:25:00,15.58,15.58,15.56,15.56,91000.0,10.5143,10.5143,10.5008,10.5008,91000.0
2012-01-09 11:30:00,15.56,15.57,15.53,15.53,71000.0,10.5008,10.5076,10.4806,10.4806,71000.0
2012-01-09 11:35:00,15.53,15.54,15.51,15.51,134000.0,10.4806,10.4873,10.4671,10.4671,134000.0
2012-01-09 11:40:00,15.51,15.51,15.46,15.46,114800.0,10.4671,10.4671,10.4333,10.4333,114800.0
2012-01-09 11:45:00,15.46,15.47,15.43,15.43,104400.0,10.4333,10.4401,10.4131,10.4131,104400.0
2012-01-09 11:50:00,15.43,15.49,15.39,15.39,181800.0,10.4131,10.4536,10.3861,10.3861,181800.0
2012-01-09 11:55:00,15.39,15.42,15.37,15.38,201800.0,10.3861,10.4064,10.3726,10.3794,201800.0
2012-01-09 12:00:00,15.38,15.4,15.37,15.38,161200.0,10.3794,10.3929,10.3726,10.3794,161200.0
2012-01-09 12:05:00,15.38,15.38,15.24,15.24,213600.0,10.3794,10.3794,10.2849,10.2849,213600.0
2012-01-09 12:10:00,15.24,15.29,15.12,15.25,524400.0,10.2849,10.3186,10.2039,10.2916,524400.0
2012-01-09 12:15:00,15.25,15.29,15.2,15.26,170800.0,10.2916,10.3186,10.2579,10.2984,170800.0
2012-01-09 12:20:00,15.28,15.3,15.15,15.15,143200.0,10.3119,10.3254,10.2241,10.2241,143200.0
2012-01-09 12:25:00,15.15,15.24,15.13,15.21,202400.0,10.2241,10.2849,10.2106,10.2646,202400.0
2012-01-09 12:30:00,15.2,15.22,15.18,15.2,120400.0,10.2579,10.2714,10.2444,10.2579,120400.0
2012-01-09 12:35:00,15.2,15.21,15.13,15.17,94200.0,10.2579,10.2646,10.2106,10.2376,94200.0
2012-01-09 12:40:00,15.16,15.18,15.14,15.15,102200.0,10.2309,10.2444,10.2174,10.2241,102200.0
2012-01-09 12:45:00,15.15,15.21,15.15,15.19,409800.0,10.2241,10.2646,10.2241,10.2511,409800.0
2012-01-09 12:50:00,15.19,15.19,15.14,15.14,61600.0,10.2511,10.2511,10.2174,10.2174,61600.0
2012-01-09 12:55:00,15.13,15.19,15.13,15.19,47400.0,10.2106,10.2511,10.2106,10.2511,47400.0
2012-01-09 13:00:00,15.19,15.24,15.18,15.24,112000.0,10.2511,10.2849,10.2444,10.2849,112000.0
2012-01-09 13:05:00,15.23,15.26,15.21,15.21,106000.0,10.2781,10.2984,10.2646,10.2646,106000.0
2012-01-09 13:10:00,15.21,15.26,15.19,15.25,166200.0,10.2646,10.2984,10.2511,10.2916,166200.0
2012-01-09 13:15:00,15.25,15.25,15.24,15.25,111600.0,10.2916,10.2916,10.2849,10.2916,111600.0
2012-01-09 13:20:00,15.25,15.25,15.24,15.24,49800.0,10.2916,10.2916,10.2849,10.2849,49800.0
2012-01-09 13:25:00,15.24,15.3,15.23,15.24,149000.0,10.2849,10.3254,10.2781,10.2849,149000.0
2012-01-09 13:30:00,15.24,15.27,15.19,15.19,126000.0,10.2849,10.3051,10.2511,10.2511,126000.0
2012-01-09 13:35:00,15.19,15.22,15.17,15.19,60600.0,10.2511,10.2714,10.2376,10.2511,60600.0
2012-01-09 13:40:00,15.18,15.18,15.15,15.18,43400.0,10.2444,10.2444,10.2241,10.2444,43400.0
2012-01-09 13:45:00,15.18,15.23,15.18,15.21,108800.0,10.2444,10.2781,10.2444,10.2646,108800.0
2012-01-09 13:50:00,15.21,15.22,15.19,15.19,47600.0,10.2646,10.2714,10.2511,10.2511,47600.0
2012-01-09 13:55:00,15.19,15.22,15.19,15.22,67600.0,10.2511,10.2714,10.2511,10.2714,67600.0
2012-01-09 14:00:00,15.22,15.26,15.22,15.24,80800.0,10.2714,10.2984,10.2714,10.2849,80800.0
2012-01-09 14:05:00,15.24,15.28,15.24,15.24,97000.0,10.2849,10.3119,10.2849,10.2849,97000.0
2012-01-09 14:10:00,15.24,15.28,15.24,15.24,62800.0,10.2849,10.3119,10.2849,10.2849,62800.0
2012-01-09 14:15:00,15.24,15.24,15.21,15.21,34000.0,10.2849,10.2849,10.2646,10.2646,34000.0
2012-01-09 14:20:00,15.21,15.23,15.21,15.22,31200.0,10.2646,10.2781,10.2646,10.2714,31200.0
2012-01-09 14:25:00,15.22,15.22,15.22,15.22,18400.0,10.2714,10.2714,10.2714,10.2714,18400.0
2012-01-09 14:30:00,15.22,15.24,15.22,15.24,25400.0,10.2714,10.2849,10.2714,10.2849,25400.0
2012-01-09 14:35:00,15.24,15.27,15.24,15.26,57800.0,10.2849,10.3051,10.2849,10.2984,57800.0
2012-01-09 14:40:00,15.27,15.29,15.26,15.28,87800.0,10.3051,10.3186,10.2984,10.3119,87800.0
2012-01-09 14:45:00,15.28,15.31,15.27,15.31,250400.0,10.3119,10.3321,10.3051,10.3321,250400.0
2012-01-09 14:50:00,15.3,15.31,15.27,15.3,54800.0,10.3254,10.3321,10.3051,10.3254,54800.0
2012-01-09 14:55:00,15.3,15.31,15.27,15.31,112800.0,10.3254,10.3321,10.3051,10.3321,112800.0
2012-01-09 15:00:00,15.3,15.34,15.3,15.34,151000.0,10.3254,10.3524,10.3254,10.3524,151000.0
2012-01-09 15:05:00,15.34,15.36,15.33,15.35,67600.0,10.3524,10.3659,10.3456,10.3591,67600.0
2012-01-09 15:10:00,15.35,15.38,15.35,15.38,165600.0,10.3591,10.3794,10.3591,10.3794,165600.0
2012-01-09 15:15:00,15.38,15.41,15.36,15.38,192000.0,10.3794,10.3996,10.3659,10.3794,192000.0
2012-01-09 15:20:00,15.38,15.4,15.37,15.4,151000.0,10.3794,10.3929,10.3726,10.3929,151000.0
2012-01-09 15:25:00,15.4,15.44,15.4,15.44,61800.0,10.3929,10.4199,10.3929,10.4199,61800.0
2012-01-09 15:30:00,15.44,15.44,15.39,15.42,156200.0,10.4199,10.4199,10.3861,10.4064,156200.0
2012-01-09 15:35:00,15.42,15.49,15.42,15.48,153000.0,10.4064,10.4536,10.4064,10.4468,153000.0
2012-01-09 15:40:00,15.48,15.54,15.48,15.51,324600.0,10.4468,10.4873,10.4468,10.4671,324600.0
2012-01-09 15:45:00,15.51,15.53,15.45,15.45,238000.0,10.4671,10.4806,10.4266,10.4266,238000.0
2012-01-09 15:50:00,15.45,15.46,15.42,15.45,134800.0,10.4266,10.4333,10.4064,10.4266,134800.0
2012-01-09 15:55:00,15.45,15.5,15.45,15.47,548400.0,10.4266,10.4603,10.4266,10.4401,548400.0
2012-01-10 09:30:00,15.76,15.76,15.63,15.68,172200.0,10.6358,10.6358,10.5481,10.5818,172200.0
2012-01-10 09:35:00,15.69,15.69,15.61,15.63,201800.0,10.5886,10.5886,10.5346,10.5481,201800.0
2012-01-10 09:40:00,15.63,15.65,15.51,15.53,193200.0,10.5481,10.5616,10.4671,10.4806,193200.0
2012-01-10 09:45:00,15.53,15.56,15.49,15.56,200400.0,10.4806,10.5008,10.4536,10.5008,200400.0
2012-01-10 09:50:00,15.56,15.59,15.53,15.58,91200.0,10.5008,10.5211,10.4806,10.5143,91200.0
2012-01-10 09:55:00,15.58,15.66,15.58,15.65,74200.0,10.5143,10.5683,10.5143,10.5616,74200.0
2012-01-10 10:00:00,15.65,15.69,15.62,15.68,121000.0,10.5616,10.5886,10.5413,10.5818,121000.0
2012-01-10 10:05:00,15.69,15.69,15.64,15.65,47600.0,10.5886,10.5886,10.5548,10.5616,47600.0
2012-01-10 10:10:00,15.65,15.68,15.63,15.67,57200.0,10.5616,10.5818,10.5481,10.5751,57200.0
2012-01-10 10:15:00,15.67,15.71,15.67,15.71,39400.0,10.5751,10.6021,10.5751,10.6021,39400.0
2012-01-10 10:20:00,15.71,15.72,15.69,15.71,78800.0,10.6021,10.6088,10.5886,10.6021,78800.0
2012-01-10 10:25:00,15.71,15.75,15.71,15.74,74800.0,10.6021,10.6291,10.6021,10.6223,74800.0
2012-01-10 10:30:00,15.74,15.75,15.74,15.75,33200.0,10.6223,10.6291,10.6223,10.6291,33200.0
2012-01-10 10:35:00,15.75,15.78,15.74,15.78,80200.0,10.6291,10.6493,10.6223,10.6493,80200.0
2012-01-10 10:40:00,15.77,15.8,15.76,15.78,40400.0,10.6426,10.6628,10.6358,10.6493,40400.0
2012-01-10 10:45:00,15.78,15.8,15.77,15.8,70400.0,10.6493,10.6628,10.6426,10.6628,70400.0
2012-01-10 10:50:00,15.8,15.84,15.79,15.83,86600.0,10.6628,10.6898,10.6561,10.683,86600.0
2012-01-10 10:55:00,15.83,15.87,15.82,15.84,55800.0,10.683,10.71,10.6763,10.6898,55800.0
2012-01-10 11:00:00,15.85,15.85,15.77,15.78,58600.0,10.6965,10.6965,10.6426,10.6493,58600.0
2012-01-10 11:05:00,15.77,15.78,15.76,15.76,31400.0,10.6426,10.6493,10.6358,10.6358,31400.0
2012-01-10 11:10:00,15.76,15.78,15.73,15.76,55400.0,10.6358,10.6493,10.6156,10.6358,55400.0
2012-01-10 11:15:00,15.76,15.81,15.76,15.81,46200.0,10.6358,10.6696,10.6358,10.6696,46200.0
2012-01-10 11:20:00,15.81,15.84,15.81,15.83,23200.0,10.6696,10.6898,10.6696,10.683,23200.0
2012-01-10 11:25:00,15.83,15.84,15.81,15.81,28800.0,10.683,10.6898,10.6696,10.6696,28800.0
2012-01-10 11:30:00,15.81,15.84,15.8,15.8,34600.0,10.6696,10.6898,10.6628,10.6628,34600.0
2012-01-10 11:35:00,15.81,15.82,15.8,15.81,19600.0,10.6696,10.6763,10.6628,10.6696,19600.0
2012-01-10 11:40:00,15.8,15.81,15.8,15.8,21200.0,10.6628,10.6696,10.6628,10.6628,21200.0
2012-01-10 11:45:00,15.8,15.81,15.74,15.76,79400.0,10.6628,10.6696,10.6223,10.6358,79400.0
2012-01-10 11:50:00,15.75,15.78,15.75,15.77,54600.0,10.6291,10.6493,10.6291,10.6426,54600.0
2012-01-10 11:55:00,15.77,15.77,15.73,15.74,61800.0,10.6426,10.6426,10.6156,10.6223,61800.0
2012-01-10 12:00:00,15.74,15.75,15.74,15.75,25600.0,10.6223,10.6291,10.6223,10.6291,25600.0
2012-01-10 12:05:00,15.74,15.77,15.74,15.77,62200.0,10.6223,10.6426,10.6223,10.6426,62200.0
2012-01-10 12:10:00,15.77,15.79,15.77,15.78,51600.0,10.6426,10.6561,10.6426,10.6493,51600.0
2012-01-10 12:15:00,15.78,15.8,15.77,15.78,91000.0,10.6493,10.6628,10.6426,10.6493,91000.0
2012-01-10 12:20:00,15.78,15.79,15.77,15.79,105400.0,10.6493,10.6561,10.6426,10.6561,105400.0
2012-01-10 12:25:00,15.79,15.8,15.78,15.79,96800.0,10.6561,10.6628,10.6493,10.6561,96800.0
2012-01-10 12:30:00,15.8,15.8,15.79,15.8,82800.0,10.6628,10.6628,10.6561,10.6628,82800.0
2012-01-10 12:35:00,15.8,15.81,15.8,15.81,23000.0,10.6628,10.6696,10.6628,10.6696,23000.0
2012-01-10 12:40:00,15.81,15.81,15.8,15.81,24400.0,10.6696,10.6696,10.6628,10.6696,24400.0
2012-01-10 12:45:00,15.81,15.81,15.81,15.81,46200.0,10.6696,10.6696,10.6696,10.6696,46200.0
2012-01-10 12:50:00,15.81,15.83,15.81,15.82,27000.0,10.6696,10.683,10.6696,10.6763,27000.0
2012-01-10 12:55:00,15.83,15.85,15.82,15.85,36600.0,10.683,10.6965,10.6763,10.6965,36600.0
2012-01-10 13:00:00,15.85,15.86,15.84,15.85,44200.0,10.6965,10.7033,10.6898,10.6965,44200.0
2012-01-10 13:05:00,15.85,15.85,15.83,15.84,34000.0,10.6965,10.6965,10.683,10.6898,34000.0
2012-01-10 13:10:00,15.84,15.84,15.8,15.8,22400.0,10.6898,10.6898,10.6628,10.6628,22400.0
2012-01-10 13:15:00,15.8,15.83,15.77,15.83,66400.0,10.6628,10.683,10.6426,10.683,66400.0
2012-01-10 13:20:00,15.83,15.83,15.81,15.82,30400.0,10.683,10.683,10.6696,10.6763,30400.0
2012-01-10 13:25:00,15.81,15.83,15.81,15.83,49000.0,10.6696,10.683,10.6696,10.683,49000.0
2012-01-10 13:30:00,15.82,15.88,15.81,15.87,78800.0,10.6763,10.7168,10.6696,10.71,78800.0
2012-01-10 13:35:00,15.87,15.88,15.86,15.87,53200.0,10.71,10.7168,10.7033,10.71,53200.0
2012-01-10 13:40:00,15.87,15.88,15.87,15.88,25200.0,10.71,10.7168,10.71,10.7168,25200.0
2012-01-10 13:45:00,15.88,15.9,15.86,15.87,37600.0,10.7168,10.7303,10.7033,10.71,37600.0
2012-01-10 13:50:00,15.87,15.87,15.85,15.85,37400.0,10.71,10.71,10.6965,10.6965,37400.0
2012-01-10 13:55:00,15.85,15.89,15.85,15.89,53200.0,10.6965,10.7235,10.6965,10.7235,53200.0
2012-01-10 14:00:00,15.89,15.89,15.86,15.86,39800.0,10.7235,10.7235,10.7033,10.7033,39800.0
2012-01-10 14:05:00,15.86,15.87,15.85,15.85,198600.0,10.7033,10.71,10.6965,10.6965,198600.0
2012-01-10 14:10:00,15.86,15.86,15.84,15.84,11400.0,10.7033,10.7033,10.6898,10.6898,11400.0
2012-01-10 14:15:00,15.84,15.86,15.83,15.86,51600.0,10.6898,10.7033,10.683,10.7033,51600.0
2012-01-10 14:20:00,15.86,15.86,15.86,15.86,42200.0,10.7033,10.7033,10.7033,10.7033,42200.0
2012-01-10 14:25:00,15.86,15.86,15.86,15.86,28200.0,10.7033,10.7033,10.7033,10.7033,28200.0
2012-01-10 14:30:00,15.86,15.9,15.86,15.9,66400.0,10.7033,10.7303,10.7033,10.7303,66400.0
2012-01-10 14:35:00,15.89,15.93,15.89,15.91,97400.0,10.7235,10.7505,10.7235,10.737,97400.0
2012-01-10 14:40:00,15.91,15.94,15.9,15.93,73800.0,10.737,10.7573,10.7303,10.7505,73800.0
2012-01-10 14:45:00,15.92,15.94,15.92,15.92,61000.0,10.7438,10.7573,10.7438,10.7438,61000.0
2012-01-10 14:50:00,15.92,15.93,15.9,15.9,53600.0,10.7438,10.7505,10.7303,10.7303,53600.0
2012-01-10 14:55:00,15.9,15.9,15.88,15.88,62400.0,10.7303,10.7303,10.7168,10.7168,62400.0
2012-01-10 15:00:00,15.88,15.88,15.87,15.87,30000.0,10.7168,10.7168,10.71,10.71,30000.0
2012-01-10 15:05:00,15.87,15.9,15.87,15.9,65000.0,10.71,10.7303,10.71,10.7303,65000.0
2012-01-10 15:10:00,15.9,15.92,15.9,15.9,204800.0,10.7303,10.7438,10.7303,10.7303,204800.0
2012-01-10 15:15:00,15.9,15.9,15.9,15.9,31600.0,10.7303,10.7303,10.7303,10.7303,31600.0
2012-01-10 15:20:00,15.9,15.9,15.9,15.9,53600.0,10.7303,10.7303,10.7303,10.7303,53600.0
2012-01-10 15:25:00,15.9,15.9,15.89,15.9,55800.0,10.7303,10.7303,10.7235,10.7303,55800.0
2012-01-10 15:30:00,15.9,15.9,15.88,15.89,77600.0,10.7303,10.7303,10.7168,10.7235,77600.0
2012-01-10 15:35:00,15.89,15.9,15.88,15.9,105200.0,10.7235,10.7303,10.7168,10.7303,105200.0
2012-01-10 15:40:00,15.9,15.9,15.89,15.9,165200.0,10.7303,10.7303,10.7235,10.7303,165200.0
2012-01-10 15:45:00,15.9,15.9,15.89,15.9,152000.0,10.7303,10.7303,10.7235,10.7303,152000.0
2012-01-10 15:50:00,15.89,15.9,15.89,15.9,258800.0,10.7235,10.7303,10.7235,10.7303,258800.0
2012-01-10 15:55:00,15.9,15.93,15.89,15.92,300000.0,10.7303,10.7505,10.7235,10.7438,300000.0
2012-01-11 09:30:00,15.79,15.88,15.54,15.85,450600.0,10.6561,10.7168,10.4873,10.6965,450600.0
2012-01-11 09:35:00,15.86,16.05,15.86,16.0,757000.0,10.7033,10.8315,10.7033,10.7978,757000.0
2012-01-11 09:40:00,16.0,16.04,15.97,16.03,631600.0,10.7978,10.8248,10.7775,10.818,631600.0
2012-01-11 09:45:00,16.03,16.09,16.02,16.06,332400.0,10.818,10.8585,10.8113,10.8383,332400.0
2012-01-11 09:50:00,16.06,16.11,15.98,15.99,556400.0,10.8383,10.872,10.7843,10.791,556400.0
2012-01-11 09:55:00,15.99,16.03,15.96,15.98,259800.0,10.791,10.818,10.7708,10.7843,259800.0
2012-01-11 10:00:00,15.98,16.03,15.95,16.0,172600.0,10.7843,10.818,10.764,10.7978,172600.0
2012-01-11 10:05:00,16.0,16.07,15.95,16.06,300400.0,10.7978,10.845,10.764,10.8383,300400.0
2012-01-11 10:10:00,16.06,16.1,15.99,16.02,106400.0,10.8383,10.8653,10.791,10.8113,106400.0
2012-01-11 10:15:00,16.02,16.02,15.99,15.99,107000.0,10.8113,10.8113,10.791,10.791,107000.0
2012-01-11 10:20:00,15.99,16.03,15.99,16.01,124400.0,10.791,10.818,10.791,10.8045,124400.0
2012-01-11 10:25:00,16.01,16.18,16.0,16.17,357000.0,10.8045,10.9192,10.7978,10.9125,357000.0
2012-01-11 10:30:00,16.15,16.18,16.11,16.16,237800.0,10.899,10.9192,10.872,10.9058,237800.0
2012-01-11 10:35:00,16.15,16.15,16.09,16.1,66000.0,10.899,10.899,10.8585,10.8653,66000.0
2012-01-11 10:40:00,16.1,16.11,16.07,16.11,137000.0,10.8653,10.872,10.845,10.872,137000.0
2012-01-11 10:45:00,16.11,16.14,16.1,16.13,131200.0,10.872,10.8923,10.8653,10.8855,131200.0
2012-01-11 10:50:00,16.13,16.3,16.13,16.3,262200.0,10.8855,11.0002,10.8855,11.0002,262200.0
2012-01-11 10:55:00,16.3,16.3,16.19,16.19,221000.0,11.0002,11.0002,10.926,10.926,221000.0
2012-01-11 11:00:00,16.19,16.32,16.15,16.26,263400.0,10.926,11.0137,10.899,10.9732,263400.0
2012-01-11 11:05:00,16.25,16.26,16.21,16.25,62400.0,10.9665,10.9732,10.9395,10.9665,62400.0
2012-01-11 11:10:00,16.24,16.28,16.24,16.25,54800.0,10.9597,10.9867,10.9597,10.9665,54800.0
2012-01-11 11:15:00,16.25,16.25,16.24,16.25,53800.0,10.9665,10.9665,10.9597,10.9665,53800.0
2012-01-11 11:20:00,16.24,16.24,16.18,16.2,57600.0,10.9597,10.9597,10.9192,10.9327,57600.0
2012-01-11 11:25:00,16.21,16.25,16.17,16.23,81000.0,10.9395,10.9665,10.9125,10.953,81000.0
2012-01-11 11:30:00,16.23,16.27,16.2,16.23,134600.0,10.953,10.98,10.9327,10.953,134600.0
2012-01-11 11:35:00,16.23,16.25,16.2,16.21,105600.0,10.953,10.9665,10.9327,10.9395,105600.0
2012-01-11 11:40:00,16.22,16.23,16.17,16.21,98200.0,10.9462,10.953,10.9125,10.9395,98200.0
2012-01-11 11:45:00,16.21,16.26,16.2,16.24,52200.0,10.9395,10.9732,10.9327,10.9597,52200.0
2012-01-11 11:50:00,16.24,16.25,16.21,16.23,35000.0,10.9597,10.9665,10.9395,10.953,35000.0
2012-01-11 11:55:00,16.23,16.25,16.2,16.2,45400.0,10.953,10.9665,10.9327,10.9327,45400.0
2012-01-11 12:00:00,16.19,16.22,16.18,16.22,67600.0,10.926,10.9462,10.9192,10.9462,67600.0
2012-01-11 12:05:00,16.22,16.25,16.21,16.24,35000.0,10.9462,10.9665,10.9395,10.9597,35000.0
2012-01-11 12:10:00,16.24,16.25,16.24,16.24,48800.0,10.9597,10.9665,10.9597,10.9597,48800.0
2012-01-11 12:15:00,16.24,16.25,16.24,16.24,37200.0,10.9597,10.9665,10.9597,10.9597,37200.0
2012-01-11 12:20:00,16.24,16.28,16.24,16.27,96600.0,10.9597,10.9867,10.9597,10.98,96600.0
2012-01-11 12:25:00,16.27,16.28,16.25,16.28,38800.0,10.98,10.9867,10.9665,10.9867,38800.0
2012-01-11 12:30:00,16.28,16.28,16.24,16.25,41200.0,10.9867,10.9867,10.9597,10.9665,41200.0
2012-01-11 12:35:00,16.27,16.28,16.25,16.27,29000.0,10.98,10.9867,10.9665,10.98,29000.0
2012-01-11 12:40:00,16.27,16.28,16.27,16.27,13200.0,10.98,10.9867,10.98,10.98,13200.0
2012-01-11 12:45:00,16.27,16.31,16.26,16.29,59000.0,10.98,11.007,10.9732,10.9935,59000.0
2012-01-11 12:50:00,16.28,16.3,16.28,16.3,35000.0,10.9867,11.0002,10.9867,11.0002,35000.0
2012-01-11 12:55:00,16.3,16.32,16.28,16.31,114800.0,11.0002,11.0137,10.9867,11.007,114800.0
2012-01-11 13:00:00,16.31,16.32,16.3,16.3,56400.0,11.007,11.0137,11.0002,11.0002,56400.0
2012-01-11 13:05:00,16.3,16.33,16.3,16.32,38200.0,11.0002,11.0205,11.0002,11.0137,38200.0
2012-01-11 13:10:00,16.32,16.32,16.28,16.32,46400.0,11.0137,11.0137,10.9867,11.0137,46400.0
2012-01-11 13:15:00,16.33,16.38,16.31,16.34,143000.0,11.0205,11.0542,11.007,11.0272,143000.0
2012-01-11 13:20:00,16.34,16.36,16.3,16.3,34400.0,11.0272,11.0407,11.0002,11.0002,34400.0
2012-01-11 13:25:00,16.3,16.32,16.28,16.31,78800.0,11.0002,11.0137,10.9867,11.007,78800.0
2012-01-11 13:30:00,16.31,16.31,16.27,16.28,34600.0,11.007,11.007,10.98,10.9867,34600.0
2012-01-11 13:35:00,16.28,16.35,16.27,16.31,67600.0,10.9867,11.034,10.98,11.007,67600.0
2012-01-11 13:40:00,16.31,16.34,16.31,16.34,35000.0,11.007,11.0272,11.007,11.0272,35000.0
2012-01-11 13:45:00,16.34,16.36,16.34,16.36,57600.0,11.0272,11.0407,11.0272,11.0407,57600.0
2012-01-11 13:50:00,16.36,16.39,16.36,16.39,150400.0,11.0407,11.061,11.0407,11.061,150400.0
2012-01-11 13:55:00,16.39,16.41,16.34,16.34,76600.0,11.061,11.0745,11.0272,11.0272,76600.0
2012-01-11 14:00:00,16.34,16.35,16.31,16.33,39200.0,11.0272,11.034,11.007,11.0205,39200.0
2012-01-11 14:05:00,16.33,16.33,16.29,16.32,49200.0,11.0205,11.0205,10.9935,11.0137,49200.0
2012-01-11 14:10:00,16.32,16.32,16.27,16.29,76800.0,11.0137,11.0137,10.98,10.9935,76800.0
2012-01-11 14:15:00,16.3,16.32,16.27,16.32,115600.0,11.0002,11.0137,10.98,11.0137,115600.0
2012-01-11 14:20:00,16.32,16.38,16.31,16.38,184400.0,11.0137,11.0542,11.007,11.0542,184400.0
2012-01-11 14:25:00,16.38,16.54,16.38,16.49,322200.0,11.0542,11.1622,11.0542,11.1285,322200.0
2012-01-11 14:30:00,16.49,16.49,16.42,16.44,140400.0,11.1285,11.1285,11.0812,11.0947,140400.0
2012-01-11 14:35:00,16.44,16.46,16.42,16.45,51600.0,11.0947,11.1082,11.0812,11.1015,51600.0
2012-01-11 14:40:00,16.45,16.48,16.42,16.46,162000.0,11.1015,11.1217,11.0812,11.1082,162000.0
2012-01-11 14:45:00,16.46,16.47,16.42,16.43,52400.0,11.1082,11.115,11.0812,11.088,52400.0
2012-01-11 14:50:00,16.43,16.43,16.41,16.41,53200.0,11.088,11.088,11.0745,11.0745,53200.0
2012-01-11 14:55:00,16.4,16.42,16.39,16.41,47200.0,11.0677,11.0812,11.061,11.0745,47200.0
2012-01-11 15:00:00,16.41,16.41,16.38,16.39,67000.0,11.0745,11.0745,11.0542,11.061,67000.0
2012-01-11 15:05:00,16.39,16.39,16.38,16.39,109800.0,11.061,11.061,11.0542,11.061,109800.0
2012-01-11 15:10:00,16.39,16.4,16.39,16.4,66600.0,11.061,11.0677,11.061,11.0677,66600.0
2012-01-11 15:15:00,16.4,16.4,16.4,16.4,56200.0,11.0677,11.0677,11.0677,11.0677,56200.0
2012-01-11 15:20:00,16.4,16.43,16.4,16.43,152800.0,11.0677,11.088,11.0677,11.088,152800.0
2012-01-11 15:25:00,16.43,16.45,16.42,16.42,75400.0,11.088,11.1015,11.0812,11.0812,75400.0
2012-01-11 15:30:00,16.42,16.46,16.41,16.45,279600.0,11.0812,11.1082,11.0745,11.1015,279600.0
2012-01-11 15:35:00,16.45,16.45,16.44,16.44,107200.0,11.1015,11.1015,11.0947,11.0947,107200.0
2012-01-11 15:40:00,16.44,16.44,16.4,16.41,155800.0,11.0947,11.0947,11.0677,11.0745,155800.0
2012-01-11 15:45:00,16.41,16.43,16.41,16.43,153600.0,11.0745,11.088,11.0745,11.088,153600.0
2012-01-11 15:50:00,16.43,16.46,16.43,16.45,286800.0,11.088,11.1082,11.088,11.1015,286800.0
2012-01-11 15:55:00,16.45,16.46,16.43,16.45,400800.0,11.1015,11.1082,11.088,11.1015,400800.0
2012-01-12 09:30:00,16.48,16.5,16.4,16.49,137600.0,11.1217,11.1352,11.0677,11.1285,137600.0
2012-01-12 09:35:00,16.49,16.55,16.47,16.5,98400.0,11.1285,11.1689,11.115,11.1352,98400.0
2012-01-12 09:40:00,16.5,16.52,16.43,16.49,77000.0,11.1352,11.1487,11.088,11.1285,77000.0
2012-01-12 09:45:00,16.5,16.55,16.48,16.53,102400.0,11.1352,11.1689,11.1217,11.1555,102400.0
2012-01-12 09:50:00,16.53,16.58,16.52,16.58,95000.0,11.1555,11.1892,11.1487,11.1892,95000.0
2012-01-12 09:55:00,16.58,16.64,16.57,16.64,81200.0,11.1892,11.2297,11.1824,11.2297,81200.0
2012-01-12 10:00:00,16.64,16.65,16.61,16.63,121600.0,11.2297,11.2364,11.2094,11.2229,121600.0
2012-01-12 10:05:00,16.63,16.64,16.6,16.63,137400.0,11.2229,11.2297,11.2027,11.2229,137400.0
2012-01-12 10:10:00,16.63,16.64,16.59,16.6,99800.0,11.2229,11.2297,11.1959,11.2027,99800.0
2012-01-12 10:15:00,16.6,16.67,16.6,16.65,137000.0,11.2027,11.2499,11.2027,11.2364,137000.0
2012-01-12 10:20:00,16.65,16.67,16.6,16.61,80600.0,11.2364,11.2499,11.2027,11.2094,80600.0
2012-01-12 10:25:00,16.61,16.65,16.61,16.65,44200.0,11.2094,11.2364,11.2094,11.2364,44200.0
2012-01-12 10:30:00,16.64,16.65,16.61,16.64,100400.0,11.2297,11.2364,11.2094,11.2297,100400.0
2012-01-12 10:35:00,16.63,16.63,16.6,16.63,36400.0,11.2229,11.2229,11.2027,11.2229,36400.0
2012-01-12 10:40:00,16.63,16.63,16.52,16.52,44200.0,11.2229,11.2229,11.1487,11.1487,44200.0
2012-01-12 10:45:00,16.51,16.54,16.51,16.53,62400.0,11.142,11.1622,11.142,11.1555,62400.0
2012-01-12 10:50:00,16.53,16.58,16.5,16.58,38000.0,11.1555,11.1892,11.1352,11.1892,38000.0
2012-01-12 10:55:00,16.58,16.58,16.55,16.55,22600.0,11.1892,11.1892,11.1689,11.1689,22600.0
2012-01-12 11:00:00,16.56,16.56,16.53,16.53,19600.0,11.1757,11.1757,11.1555,11.1555,19600.0
2012-01-12 11:05:00,16.54,16.54,16.45,16.46,102200.0,11.1622,11.1622,11.1015,11.1082,102200.0
2012-01-12 11:10:00,16.46,16.5,16.45,16.5,60200.0,11.1082,11.1352,11.1015,11.1352,60200.0
2012-01-12 11:15:00,16.5,16.5,16.49,16.5,27200.0,11.1352,11.1352,11.1285,11.1352,27200.0
2012-01-12 11:20:00,16.5,16.5,16.47,16.47,58400.0,11.1352,11.1352,11.115,11.115,58400.0
2012-01-12 11:25:00,16.47,16.48,16.43,16.44,42800.0,11.115,11.1217,11.088,11.0947,42800.0
2012-01-12 11:30:00,16.44,16.47,16.42,16.46,38600.0,11.0947,11.115,11.0812,11.1082,38600.0
2012-01-12 11:35:00,16.47,16.5,16.44,16.49,41800.0,11.115,11.1352,11.0947,11.1285,41800.0
2012-01-12 11:40:00,16.49,16.5,16.44,16.44,29400.0,11.1285,11.1352,11.0947,11.0947,29400.0
2012-01-12 11:45:00,16.45,16.45,16.41,16.42,36800.0,11.1015,11.1015,11.0745,11.0812,36800.0
2012-01-12 11:50:00,16.41,16.42,16.36,16.36,38200.0,11.0745,11.0812,11.0407,11.0407,38200.0
2012-01-12 11:55:00,16.36,16.36,16.33,16.35,56000.0,11.0407,11.0407,11.0205,11.034,56000.0
2012-01-12 12:00:00,16.35,16.36,16.35,16.35,22000.0,11.034,11.0407,11.034,11.034,22000.0
2012-01-12 12:05:00,16.35,16.35,16.35,16.35,16600.0,11.034,11.034,11.034,11.034,16600.0
2012-01-12 12:10:00,16.35,16.35,16.32,16.33,85600.0,11.034,11.034,11.0137,11.0205,85600.0
2012-01-12 12:15:00,16.32,16.36,16.32,16.35,89800.0,11.0137,11.0407,11.0137,11.034,89800.0
2012-01-12 12:20:00,16.35,16.37,16.35,16.37,20200.0,11.034,11.0475,11.034,11.0475,20200.0
2012-01-12 12:25:00,16.37,16.38,16.36,16.38,18800.0,11.0475,11.0542,11.0407,11.0542,18800.0
2012-01-12 12:30:00,16.38,16.38,16.37,16.37,16800.0,11.0542,11.0542,11.0475,11.0475,16800.0
2012-01-12 12:35:00,16.37,16.38,16.37,16.38,13400.0,11.0475,11.0542,11.0475,11.0542,13400.0
2012-01-12 12:40:00,16.38,16.43,16.38,16.43,91000.0,11.0542,11.088,11.0542,11.088,91000.0
2012-01-12 12:45:00,16.43,16.46,16.43,16.46,43200.0,11.088,11.1082,11.088,11.1082,43200.0
2012-01-12 12:50:00,16.46,16.46,16.43,16.44,41600.0,11.1082,11.1082,11.088,11.0947,41600.0
2012-01-12 12:55:00,16.44,16.48,16.43,16.47,39000.0,11.0947,11.1217,11.088,11.115,39000.0
2012-01-12 13:00:00,16.47,16.5,16.46,16.5,33000.0,11.115,11.1352,11.1082,11.1352,33000.0
2012-01-12 13:05:00,16.5,16.5,16.49,16.49,25000.0,11.1352,11.1352,11.1285,11.1285,25000.0
2012-01-12 13:10:00,16.49,16.5,16.49,16.49,125600.0,11.1285,11.1352,11.1285,11.1285,125600.0
2012-01-12 13:15:00,16.49,16.5,16.48,16.5,60600.0,11.1285,11.1352,11.1217,11.1352,60600.0
2012-01-12 13:20:00,16.5,16.5,16.49,16.5,22800.0,11.1352,11.1352,11.1285,11.1352,22800.0
2012-01-12 13:25:00,16.5,16.5,16.48,16.48,29000.0,11.1352,11.1352,11.1217,11.1217,29000.0
2012-01-12 13:30:00,16.48,16.5,16.48,16.49,25000.0,11.1217,11.1352,11.1217,11.1285,25000.0
2012-01-12 13:35:00,16.49,16.5,16.44,16.45,38800.0,11.1285,11.1352,11.0947,11.1015,38800.0
2012-01-12 13:40:00,16.45,16.49,16.43,16.48,60400.0,11.1015,11.1285,11.088,11.1217,60400.0
2012-01-12 13:45:00,16.48,16.49,16.47,16.48,18200.0,11.1217,11.1285,11.115,11.1217,18200.0
2012-01-12 13:50:00,16.48,16.48,16.47,16.48,20600.0,11.1217,11.1217,11.115,11.1217,20600.0
2012-01-12 13:55:00,16.48,16.48,16.47,16.48,34200.0,11.1217,11.1217,11.115,11.1217,34200.0
2012-01-12 14:00:00,16.48,16.48,16.47,16.48,37400.0,11.1217,11.1217,11.115,11.1217,37400.0
2012-01-12 14:05:00,16.48,16.48,16.43,16.43,77000.0,11.1217,11.1217,11.088,11.088,77000.0
2012-01-12 14:10:00,16.43,16.43,16.36,16.36,137800.0,11.088,11.088,11.0407,11.0407,137800.0
2012-01-12 14:15:00,16.36,16.36,16.29,16.29,174000.0,11.0407,11.0407,10.9935,10.9935,174000.0
2012-01-12 14:20:00,16.29,16.33,16.25,16.32,151200.0,10.9935,11.0205,10.9665,11.0137,151200.0
2012-01-12 14:25:00,16.31,16.32,16.3,16.31,23600.0,11.007,11.0137,11.0002,11.007,23600.0
2012-01-12 14:30:00,16.3,16.33,16.3,16.32,36200.0,11.0002,11.0205,11.0002,11.0137,36200.0
2012-01-12 14:35:00,16.32,16.33,16.31,16.31,56400.0,11.0137,11.0205,11.007,11.007,56400.0
2012-01-12 14:40:00,16.31,16.33,16.31,16.33,211600.0,11.007,11.0205,11.007,11.0205,211600.0
2012-01-12 14:45:00,16.33,16.33,16.31,16.32,163000.0,11.0205,11.0205,11.007,11.0137,163000.0
2012-01-12 14:50:00,16.33,16.33,16.32,16.33,71800.0,11.0205,11.0205,11.0137,11.0205,71800.0
2012-01-12 14:55:00,16.33,16.33,16.31,16.31,73400.0,11.0205,11.0205,11.007,11.007,73400.0
2012-01-12 15:00:00,16.31,16.31,16.28,16.28,166400.0,11.007,11.007,10.9867,10.9867,166400.0
2012-01-12 15:05:00,16.28,16.28,16.26,16.27,103400.0,10.9867,10.9867,10.9732,10.98,103400.0
2012-01-12 15:10:00,16.28,16.28,16.26,16.26,107200.0,10.9867,10.9867,10.9732,10.9732,107200.0
2012-01-12 15:15:00,16.26,16.31,16.25,16.31,80600.0,10.9732,11.007,10.9665,11.007,80600.0
2012-01-12 15:20:00,16.31,16.31,16.29,16.3,60800.0,11.007,11.007,10.9935,11.0002,60800.0
2012-01-12 15:25:00,16.3,16.31,16.28,16.3,88200.0,11.0002,11.007,10.9867,11.0002,88200.0
2012-01-12 15:30:00,16.3,16.31,16.28,16.28,43000.0,11.0002,11.007,10.9867,10.9867,43000.0
2012-01-12 15:35:00,16.28,16.33,16.28,16.33,82000.0,10.9867,11.0205,10.9867,11.0205,82000.0
2012-01-12 15:40:00,16.33,16.34,16.31,16.32,100000.0,11.0205,11.0272,11.007,11.0137,100000.0
2012-01-12 15:45:00,16.32,16.33,16.32,16.33,57800.0,11.0137,11.0205,11.0137,11.0205,57800.0
2012-01-12 15:50:00,16.33,16.33,16.32,16.33,66200.0,11.0205,11.0205,11.0137,11.0205,66200.0
2012-01-12 15:55:00,16.33,16.33,16.31,16.31,140600.0,11.0205,11.0205,11.007,11.007,140600.0
2012-01-13 09:30:00,16.25,16.32,16.23,16.26,174200.0,10.9665,11.0137,10.953,10.9732,174200.0
2012-01-13 09:35:00,16.25,16.31,16.24,16.26,119400.0,10.9665,11.007,10.9597,10.9732,119400.0
2012-01-13 09:40:00,16.26,16.27,16.17,16.24,125800.0,10.9732,10.98,10.9125,10.9597,125800.0
2012-01-13 09:45:00,16.25,16.36,16.24,16.29,142400.0,10.9665,11.0407,10.9597,10.9935,142400.0
2012-01-13 09:50:00,16.3,16.32,16.25,16.28,107400.0,11.0002,11.0137,10.9665,10.9867,107400.0
2012-01-13 09:55:00,16.28,16.3,16.24,16.27,109200.0,10.9867,11.0002,10.9597,10.98,109200.0
2012-01-13 10:00:00,16.26,16.3,16.22,16.27,93200.0,10.9732,11.0002,10.9462,10.98,93200.0
2012-01-13 10:05:00,16.26,16.28,16.23,16.24,81800.0,10.9732,10.9867,10.953,10.9597,81800.0
2012-01-13 10:10:00,16.24,16.28,16.22,16.25,64000.0,10.9597,10.9867,10.9462,10.9665,64000.0
2012-01-13 10:15:00,16.25,16.32,16.24,16.27,108200.0,10.9665,11.0137,10.9597,10.98,108200.0
2012-01-13 10:20:00,16.26,16.32,16.24,16.32,100800.0,10.9732,11.0137,10.9597,11.0137,100800.0
2012-01-13 10:25:00,16.32,16.54,16.29,16.52,314800.0,11.0137,11.1622,10.9935,11.1487,314800.0
2012-01-13 10:30:00,16.51,16.6,16.46,16.46,188600.0,11.142,11.2027,11.1082,11.1082,188600.0
2012-01-13 10:35:00,16.45,16.5,16.4,16.44,88200.0,11.1015,11.1352,11.0677,11.0947,88200.0
2012-01-13 10:40:00,16.45,16.55,16.44,16.51,206600.0,11.1015,11.1689,11.0947,11.142,206600.0
2012-01-13 10:45:00,16.5,16.65,16.5,16.56,104800.0,11.1352,11.2364,11.1352,11.1757,104800.0
2012-01-13 10:50:00,16.56,16.58,16.54,16.55,45800.0,11.1757,11.1892,11.1622,11.1689,45800.0
2012-01-13 10:55:00,16.54,16.55,16.53,16.54,54600.0,11.1622,11.1689,11.1555,11.1622,54600.0
2012-01-13 11:00:00,16.54,16.54,16.5,16.5,53000.0,11.1622,11.1622,11.1352,11.1352,53000.0
2012-01-13 11:05:00,16.5,16.55,16.5,16.51,48200.0,11.1352,11.1689,11.1352,11.142,48200.0
2012-01-13 11:10:00,16.51,16.56,16.5,16.54,33600.0,11.142,11.1757,11.1352,11.1622,33600.0
2012-01-13 11:15:00,16.53,16.53,16.52,16.53,48600.0,11.1555,11.1555,11.1487,11.1555,48600.0
2012-01-13 11:20:00,16.53,16.53,16.52,16.53,52400.0,11.1555,11.1555,11.1487,11.1555,52400.0
2012-01-13 11:25:00,16.52,16.55,16.51,16.54,42200.0,11.1487,11.1689,11.142,11.1622,42200.0
2012-01-13 11:30:00,16.53,16.56,16.53,16.54,29200.0,11.1555,11.1757,11.1555,11.1622,29200.0
2012-01-13 11:35:00,16.53,16.55,16.52,16.53,36800.0,11.1555,11.1689,11.1487,11.1555,36800.0
2012-01-13 11:40:00,16.53,16.53,16.52,16.53,17600.0,11.1555,11.1555,11.1487,11.1555,17600.0
2012-01-13 11:45:00,16.53,16.53,16.52,16.53,39800.0,11.1555,11.1555,11.1487,11.1555,39800.0
2012-01-13 11:50:00,16.53,16.58,16.53,16.55,50000.0,11.1555,11.1892,11.1555,11.1689,50000.0
2012-01-13 11:55:00,16.56,16.57,16.53,16.53,38400.0,11.1757,11.1824,11.1555,11.1555,38400.0
2012-01-13 12:00:00,16.53,16.53,16.49,16.53,73000.0,11.1555,11.1555,11.1285,11.1555,73000.0
2012-01-13 12:05:00,16.53,16.53,16.5,16.5,34800.0,11.1555,11.1555,11.1352,11.1352,34800.0
2012-01-13 12:10:00,16.5,16.5,16.41,16.41,31000.0,11.1352,11.1352,11.0745,11.0745,31000.0
2012-01-13 12:15:00,16.4,16.44,16.38,16.43,67600.0,11.0677,11.0947,11.0542,11.088,67600.0
2012-01-13 12:20:00,16.44,16.45,16.42,16.44,79200.0,11.0947,11.1015,11.0812,11.0947,79200.0
2012-01-13 12:25:00,16.43,16.44,16.4,16.44,69800.0,11.088,11.0947,11.0677,11.0947,69800.0
2012-01-13 12:30:00,16.43,16.47,16.43,16.45,49000.0,11.088,11.115,11.088,11.1015,49000.0
2012-01-13 12:35:00,16.42,16.43,16.39,16.43,26000.0,11.0812,11.088,11.061,11.088,26000.0
2012-01-13 12:40:00,16.43,16.44,16.43,16.44,18400.0,11.088,11.0947,11.088,11.0947,18400.0
2012-01-13 12:45:00,16.43,16.44,16.34,16.34,31000.0,11.088,11.0947,11.0272,11.0272,31000.0
2012-01-13 12:50:00,16.35,16.37,16.32,16.37,33800.0,11.034,11.0475,11.0137,11.0475,33800.0
2012-01-13 12:55:00,16.38,16.4,16.35,16.36,29000.0,11.0542,11.0677,11.034,11.0407,29000.0
2012-01-13 13:00:00,16.36,16.38,16.31,16.31,34400.0,11.0407,11.0542,11.007,11.007,34400.0
2012-01-13 13:05:00,16.3,16.33,16.28,16.28,51200.0,11.0002,11.0205,10.9867,10.9867,51200.0
2012-01-13 13:10:00,16.28,16.3,16.26,16.27,24800.0,10.9867,11.0002,10.9732,10.98,24800.0
2012-01-13 13:15:00,16.26,16.3,16.25,16.27,38600.0,10.9732,11.0002,10.9665,10.98,38600.0
2012-01-13 13:20:00,16.27,16.32,16.27,16.28,47400.0,10.98,11.0137,10.98,10.9867,47400.0
2012-01-13 13:25:00,16.27,16.28,16.25,16.28,30600.0,10.98,10.9867,10.9665,10.9867,30600.0
2012-01-13 13:30:00,16.27,16.28,16.25,16.28,23600.0,10.98,10.9867,10.9665,10.9867,23600.0
2012-01-13 13:35:00,16.28,16.28,16.25,16.25,31600.0,10.9867,10.9867,10.9665,10.9665,31600.0
2012-01-13 13:40:00,16.25,16.27,16.25,16.27,23800.0,10.9665,10.98,10.9665,10.98,23800.0
2012-01-13 13:45:00,16.27,16.29,16.27,16.29,23000.0,10.98,10.9935,10.98,10.9935,23000.0
2012-01-13 13:50:00,16.29,16.35,16.29,16.33,74600.0,10.9935,11.034,10.9935,11.0205,74600.0
2012-01-13 13:55:00,16.33,16.35,16.33,16.34,23200.0,11.0205,11.034,11.0205,11.0272,23200.0
2012-01-13 14:00:00,16.35,16.35,16.29,16.32,47600.0,11.034,11.034,10.9935,11.0137,47600.0
2012-01-13 14:05:00,16.32,16.32,16.29,16.31,32400.0,11.0137,11.0137,10.9935,11.007,32400.0
2012-01-13 14:10:00,16.3,16.31,16.3,16.3,20000.0,11.0002,11.007,11.0002,11.0002,20000.0
2012-01-13 14:15:00,16.3,16.31,16.25,16.27,74800.0,11.0002,11.007,10.9665,10.98,74800.0
2012-01-13 14:20:00,16.28,16.32,16.28,16.31,34400.0,10.9867,11.0137,10.9867,11.007,34400.0
2012-01-13 14:25:00,16.32,16.32,16.31,16.32,25600.0,11.0137,11.0137,11.007,11.0137,25600.0
2012-01-13 14:30:00,16.32,16.32,16.31,16.32,20800.0,11.0137,11.0137,11.007,11.0137,20800.0
2012-01-13 14:35:00,16.32,16.37,16.31,16.37,172200.0,11.0137,11.0475,11.007,11.0475,172200.0
2012-01-13 14:40:00,16.36,16.38,16.34,16.35,62000.0,11.0407,11.0542,11.0272,11.034,62000.0
2012-01-13 14:45:00,16.35,16.39,16.34,16.38,57600.0,11.034,11.061,11.0272,11.0542,57600.0
2012-01-13 14:50:00,16.38,16.43,16.38,16.43,65200.0,11.0542,11.088,11.0542,11.088,65200.0
2012-01-13 14:55:00,16.43,16.45,16.42,16.43,92800.0,11.088,11.1015,11.0812,11.088,92800.0
2012-01-13 15:00:00,16.43,16.45,16.41,16.43,65200.0,11.088,11.1015,11.0745,11.088,65200.0
2012-01-13 15:05:00,16.43,16.48,16.4,16.48,76600.0,11.088,11.1217,11.0677,11.1217,76600.0
2012-01-13 15:10:00,16.48,16.5,16.46,16.5,60800.0,11.1217,11.1352,11.1082,11.1352,60800.0
2012-01-13 15:15:00,16.5,16.5,16.46,16.46,29200.0,11.1352,11.1352,11.1082,11.1082,29200.0
2012-01-13 15:20:00,16.46,16.48,16.42,16.48,49600.0,11.1082,11.1217,11.0812,11.1217,49600.0
2012-01-13 15:25:00,16.48,16.52,16.47,16.52,89000.0,11.1217,11.1487,11.115,11.1487,89000.0
2012-01-13 15:30:00,16.52,16.54,16.52,16.53,57400.0,11.1487,11.1622,11.1487,11.1555,57400.0
2012-01-13 15:35:00,16.53,16.59,16.52,16.55,121200.0,11.1555,11.1959,11.1487,11.1689,121200.0
2012-01-13 15:40:00,16.56,16.58,16.53,16.54,94400.0,11.1757,11.1892,11.1555,11.1622,94400.0
2012-01-13 15:45:00,16.54,16.57,16.52,16.55,85800.0,11.1622,11.1824,11.1487,11.1689,85800.0
2012-01-13 15:50:00,16.54,16.55,16.48,16.49,170000.0,11.1622,11.1689,11.1217,11.1285,170000.0
2012-01-13 15:55:00,16.49,16.53,16.49,16.53,392200.0,11.1285,11.1555,11.1285,11.1555,392200.0
2012-01-17 09:30:00,16.72,16.73,16.47,16.56,151000.0,11.2837,11.2904,11.115,11.1757,151000.0
2012-01-17 09:35:00,16.55,16.57,16.5,16.55,151600.0,11.1689,11.1824,11.1352,11.1689,151600.0
2012-01-17 09:40:00,16.55,16.64,16.55,16.62,49600.0,11.1689,11.2297,11.1689,11.2162,49600.0
2012-01-17 09:45:00,16.61,16.66,16.58,16.61,100200.0,11.2094,11.2432,11.1892,11.2094,100200.0
2012-01-17 09:50:00,16.61,16.64,16.59,16.63,43600.0,11.2094,11.2297,11.1959,11.2229,43600.0
2012-01-17 09:55:00,16.63,16.64,16.53,16.56,53600.0,11.2229,11.2297,11.1555,11.1757,53600.0
2012-01-17 10:00:00,16.57,16.6,16.5,16.5,26400.0,11.1824,11.2027,11.1352,11.1352,26400.0
2012-01-17 10:05:00,16.5,16.59,16.5,16.58,20400.0,11.1352,11.1959,11.1352,11.1892,20400.0
2012-01-17 10:10:00,16.59,16.6,16.57,16.59,44400.0,11.1959,11.2027,11.1824,11.1959,44400.0
2012-01-17 10:15:00,16.6,16.61,16.57,16.59,36600.0,11.2027,11.2094,11.1824,11.1959,36600.0
2012-01-17 10:20:00,16.59,16.6,16.55,16.6,77800.0,11.1959,11.2027,11.1689,11.2027,77800.0
2012-01-17 10:25:00,16.61,16.65,16.61,16.63,39600.0,11.2094,11.2364,11.2094,11.2229,39600.0
2012-01-17 10:30:00,16.63,16.65,16.58,16.59,78800.0,11.2229,11.2364,11.1892,11.1959,78800.0
2012-01-17 10:35:00,16.6,16.63,16.58,16.61,26800.0,11.2027,11.2229,11.1892,11.2094,26800.0
2012-01-17 10:40:00,16.62,16.64,16.61,16.64,21800.0,11.2162,11.2297,11.2094,11.2297,21800.0
2012-01-17 10:45:00,16.64,16.64,16.61,16.62,38600.0,11.2297,11.2297,11.2094,11.2162,38600.0
2012-01-17 10:50:00,16.61,16.67,16.61,16.66,50000.0,11.2094,11.2499,11.2094,11.2432,50000.0
2012-01-17 10:55:00,16.66,16.68,16.66,16.68,28000.0,11.2432,11.2567,11.2432,11.2567,28000.0
2012-01-17 11:00:00,16.68,16.72,16.67,16.71,59000.0,11.2567,11.2837,11.2499,11.2769,59000.0
2012-01-17 11:05:00,16.71,16.74,16.71,16.71,46000.0,11.2769,11.2972,11.2769,11.2769,46000.0
2012-01-17 11:10:00,16.71,16.75,16.69,16.75,48000.0,11.2769,11.3039,11.2634,11.3039,48000.0
2012-01-17 11:15:00,16.74,16.75,16.71,16.75,78400.0,11.2972,11.3039,11.2769,11.3039,78400.0
2012-01-17 11:20:00,16.75,16.75,16.73,16.75,44200.0,11.3039,11.3039,11.2904,11.3039,44200.0
2012-01-17 11:25:00,16.75,16.75,16.73,16.74,58600.0,11.3039,11.3039,11.2904,11.2972,58600.0
2012-01-17 11:30:00,16.75,16.75,16.75,16.75,16600.0,11.3039,11.3039,11.3039,11.3039,16600.0
2012-01-17 11:35:00,16.75,16.82,16.75,16.82,45800.0,11.3039,11.3512,11.3039,11.3512,45800.0
2012-01-17 11:40:00,16.82,16.85,16.81,16.84,27400.0,11.3512,11.3714,11.3444,11.3647,27400.0
2012-01-17 11:45:00,16.84,16.85,16.8,16.84,48400.0,11.3647,11.3714,11.3377,11.3647,48400.0
2012-01-17 11:50:00,16.84,16.85,16.82,16.83,26600.0,11.3647,11.3714,11.3512,11.3579,26600.0
2012-01-17 11:55:00,16.83,16.86,16.83,16.84,24400.0,11.3579,11.3782,11.3579,11.3647,24400.0
2012-01-17 12:00:00,16.84,16.86,16.84,16.86,43400.0,11.3647,11.3782,11.3647,11.3782,43400.0
2012-01-17 12:05:00,16.86,16.88,16.86,16.88,55400.0,11.3782,11.3917,11.3782,11.3917,55400.0
2012-01-17 12:10:00,16.88,16.93,16.88,16.92,39000.0,11.3917,11.4254,11.3917,11.4186,39000.0
2012-01-17 12:15:00,16.92,16.94,16.91,16.93,87200.0,11.4186,11.4321,11.4119,11.4254,87200.0
2012-01-17 12:20:00,16.93,16.97,16.93,16.96,74400.0,11.4254,11.4524,11.4254,11.4456,74400.0
2012-01-17 12:25:00,16.97,16.98,16.9,16.9,86000.0,11.4524,11.4591,11.4051,11.4051,86000.0
2012-01-17 12:30:00,16.9,16.9,16.89,16.9,38000.0,11.4051,11.4051,11.3984,11.4051,38000.0
2012-01-17 12:35:00,16.9,16.9,16.84,16.86,63400.0,11.4051,11.4051,11.3647,11.3782,63400.0
2012-01-17 12:40:00,16.86,16.91,16.86,16.91,27000.0,11.3782,11.4119,11.3782,11.4119,27000.0
2012-01-17 12:45:00,16.91,16.91,16.9,16.91,35200.0,11.4119,11.4119,11.4051,11.4119,35200.0
2012-01-17 12:50:00,16.91,16.91,16.87,16.88,39200.0,11.4119,11.4119,11.3849,11.3917,39200.0
2012-01-17 12:55:00,16.88,16.89,16.87,16.88,45000.0,11.3917,11.3984,11.3849,11.3917,45000.0
2012-01-17 13:00:00,16.88,16.89,16.86,16.88,19800.0,11.3917,11.3984,11.3782,11.3917,19800.0
2012-01-17 13:05:00,16.87,16.9,16.87,16.9,23200.0,11.3849,11.4051,11.3849,11.4051,23200.0
2012-01-17 13:10:00,16.89,16.92,16.89,16.91,17000.0,11.3984,11.4186,11.3984,11.4119,17000.0
2012-01-17 13:15:00,16.92,16.93,16.91,16.92,11600.0,11.4186,11.4254,11.4119,11.4186,11600.0
2012-01-17 13:20:00,16.92,16.93,16.9,16.93,51200.0,11.4186,11.4254,11.4051,11.4254,51200.0
2012-01-17 13:25:00,16.93,16.95,16.93,16.93,16800.0,11.4254,11.4389,11.4254,11.4254,16800.0
2012-01-17 13:30:00,16.94,16.94,16.91,16.92,38000.0,11.4321,11.4321,11.4119,11.4186,38000.0
2012-01-17 13:35:00,16.92,16.93,16.92,16.93,24000.0,11.4186,11.4254,11.4186,11.4254,24000.0
2012-01-17 13:40:00,16.92,16.93,16.91,16.92,38000.0,11.4186,11.4254,11.4119,11.4186,38000.0
2012-01-17 13:45:00,16.91,16.93,16.91,16.92,30200.0,11.4119,11.4254,11.4119,11.4186,30200.0
2012-01-17 13:50:00,16.92,16.95,16.92,16.93,60800.0,11.4186,11.4389,11.4186,11.4254,60800.0
2012-01-17 13:55:00,16.94,16.95,16.93,16.93,21800.0,11.4321,11.4389,11.4254,11.4254,21800.0
2012-01-17 14:00:00,16.93,16.93,16.9,16.91,36000.0,11.4254,11.4254,11.4051,11.4119,36000.0
2012-01-17 14:05:00,16.91,16.92,16.89,16.92,50000.0,11.4119,11.4186,11.3984,11.4186,50000.0
2012-01-17 14:10:00,16.92,16.92,16.9,16.9,81000.0,11.4186,11.4186,11.4051,11.4051,81000.0
2012-01-17 14:15:00,16.9,16.9,16.86,16.87,117800.0,11.4051,11.4051,11.3782,11.3849,117800.0
2012-01-17 14:20:00,16.88,16.9,16.87,16.9,62000.0,11.3917,11.4051,11.3849,11.4051,62000.0
2012-01-17 14:25:00,16.9,16.92,16.9,16.92,60400.0,11.4051,11.4186,11.4051,11.4186,60400.0
2012-01-17 14:30:00,16.91,16.92,16.88,16.89,31400.0,11.4119,11.4186,11.3917,11.3984,31400.0
2012-01-17 14:35:00,16.89,16.9,16.88,16.88,34000.0,11.3984,11.4051,11.3917,11.3917,34000.0
2012-01-17 14:40:00,16.89,16.89,16.86,16.87,31400.0,11.3984,11.3984,11.3782,11.3849,31400.0
2012-01-17 14:45:00,16.86,16.86,16.82,16.82,30800.0,11.3782,11.3782,11.3512,11.3512,30800.0
2012-01-17 14:50:00,16.82,16.83,16.8,16.81,47200.0,11.3512,11.3579,11.3377,11.3444,47200.0
2012-01-17 14:55:00,16.81,16.81,16.8,16.81,40000.0,11.3444,11.3444,11.3377,11.3444,40000.0
2012-01-17 15:00:00,16.81,16.81,16.79,16.79,69200.0,11.3444,11.3444,11.3309,11.3309,69200.0
2012-01-17 15:05:00,16.79,16.8,16.74,16.75,59600.0,11.3309,11.3377,11.2972,11.3039,59600.0
2012-01-17 15:10:00,16.74,16.75,16.72,16.74,62400.0,11.2972,11.3039,11.2837,11.2972,62400.0
2012-01-17 15:15:00,16.74,16.74,16.71,16.71,33800.0,11.2972,11.2972,11.2769,11.2769,33800.0
2012-01-17 15:20:00,16.71,16.72,16.71,16.72,29800.0,11.2769,11.2837,11.2769,11.2837,29800.0
2012-01-17 15:25:00,16.72,16.74,16.72,16.73,34600.0,11.2837,11.2972,11.2837,11.2904,34600.0
2012-01-17 15:30:00,16.73,16.73,16.71,16.72,49400.0,11.2904,11.2904,11.2769,11.2837,49400.0
2012-01-17 15:35:00,16.72,16.73,16.72,16.72,36600.0,11.2837,11.2904,11.2837,11.2837,36600.0
2012-01-17 15:40:00,16.72,16.74,16.72,16.74,81400.0,11.2837,11.2972,11.2837,11.2972,81400.0
2012-01-17 15:45:00,16.74,16.77,16.74,16.77,104200.0,11.2972,11.3174,11.2972,11.3174,104200.0
2012-01-17 15:50:00,16.77,16.78,16.75,16.75,86400.0,11.3174,11.3242,11.3039,11.3039,86400.0
2012-01-17 15:55:00,16.75,16.76,16.73,16.75,304200.0,11.3039,11.3107,11.2904,11.3039,304200.0
2012-01-18 09:30:00,16.72,17.0,16.62,16.65,318600.0,11.2837,11.4726,11.2162,11.2364,318600.0
2012-01-18 09:35:00,16.63,16.86,16.6,16.86,173400.0,11.2229,11.3782,11.2027,11.3782,173400.0
2012-01-18 09:40:00,16.86,17.0,16.86,16.97,76200.0,11.3782,11.4726,11.3782,11.4524,76200.0
2012-01-18 09:45:00,16.96,17.08,16.93,17.07,156200.0,11.4456,11.5266,11.4254,11.5199,156200.0
2012-01-18 09:50:00,17.05,17.19,17.05,17.17,220400.0,11.5064,11.6009,11.5064,11.5874,220400.0
2012-01-18 09:55:00,17.19,17.43,17.17,17.42,310200.0,11.6009,11.7628,11.5874,11.7561,310200.0
2012-01-18 10:00:00,17.42,17.43,17.38,17.43,79800.0,11.7561,11.7628,11.7291,11.7628,79800.0
2012-01-18 10:05:00,17.42,17.42,17.25,17.25,86200.0,11.7561,11.7561,11.6414,11.6414,86200.0
2012-01-18 10:10:00,17.25,17.28,17.22,17.24,99000.0,11.6414,11.6616,11.6211,11.6346,99000.0
2012-01-18 10:15:00,17.24,17.25,17.16,17.17,72400.0,11.6346,11.6414,11.5806,11.5874,72400.0
2012-01-18 10:20:00,17.17,17.32,17.17,17.32,92800.0,11.5874,11.6886,11.5874,11.6886,92800.0
2012-01-18 10:25:00,17.32,17.38,17.26,17.36,45600.0,11.6886,11.7291,11.6481,11.7156,45600.0
2012-01-18 10:30:00,17.36,17.42,17.35,17.41,208000.0,11.7156,11.7561,11.7088,11.7493,208000.0
2012-01-18 10:35:00,17.41,17.43,17.38,17.38,63400.0,11.7493,11.7628,11.7291,11.7291,63400.0
2012-01-18 10:40:00,17.39,17.39,17.33,17.38,141200.0,11.7358,11.7358,11.6953,11.7291,141200.0
2012-01-18 10:45:00,17.38,17.48,17.38,17.45,96400.0,11.7291,11.7966,11.7291,11.7763,96400.0
2012-01-18 10:50:00,17.45,17.48,17.4,17.47,46000.0,11.7763,11.7966,11.7426,11.7898,46000.0
2012-01-18 10:55:00,17.47,17.48,17.43,17.44,49400.0,11.7898,11.7966,11.7628,11.7696,49400.0
2012-01-18 11:00:00,17.43,17.46,17.43,17.43,35000.0,11.7628,11.7831,11.7628,11.7628,35000.0
2012-01-18 11:05:00,17.43,17.43,17.4,17.43,49400.0,11.7628,11.7628,11.7426,11.7628,49400.0
2012-01-18 11:10:00,17.43,17.45,17.4,17.42,29600.0,11.7628,11.7763,11.7426,11.7561,29600.0
2012-01-18 11:15:00,17.42,17.42,17.39,17.41,89800.0,11.7561,11.7561,11.7358,11.7493,89800.0
2012-01-18 11:20:00,17.41,17.41,17.39,17.41,50000.0,11.7493,11.7493,11.7358,11.7493,50000.0
2012-01-18 11:25:00,17.41,17.43,17.34,17.35,124600.0,11.7493,11.7628,11.7021,11.7088,124600.0
2012-01-18 11:30:00,17.35,17.36,17.33,17.35,49000.0,11.7088,11.7156,11.6953,11.7088,49000.0
2012-01-18 11:35:00,17.35,17.43,17.33,17.39,144400.0,11.7088,11.7628,11.6953,11.7358,144400.0
2012-01-18 11:40:00,17.36,17.5,17.32,17.46,205400.0,11.7156,11.8101,11.6886,11.7831,205400.0
2012-01-18 11:45:00,17.46,17.52,17.46,17.5,110600.0,11.7831,11.8236,11.7831,11.8101,110600.0
2012-01-18 11:50:00,17.5,17.5,17.49,17.5,71400.0,11.8101,11.8101,11.8033,11.8101,71400.0
2012-01-18 11:55:00,17.5,17.57,17.5,17.55,207000.0,11.8101,11.8573,11.8101,11.8438,207000.0
2012-01-18 12:00:00,17.54,17.54,17.5,17.54,46600.0,11.8371,11.8371,11.8101,11.8371,46600.0
2012-01-18 12:05:00,17.54,17.56,17.52,17.55,28800.0,11.8371,11.8506,11.8236,11.8438,28800.0
2012-01-18 12:10:00,17.54,17.58,17.53,17.57,33200.0,11.8371,11.8641,11.8303,11.8573,33200.0
2012-01-18 12:15:00,17.55,17.58,17.52,17.52,17800.0,11.8438,11.8641,11.8236,11.8236,17800.0
2012-01-18 12:20:00,17.52,17.6,17.52,17.6,28400.0,11.8236,11.8776,11.8236,11.8776,28400.0
2012-01-18 12:25:00,17.6,17.64,17.57,17.63,77400.0,11.8776,11.9045,11.8573,11.8978,77400.0
2012-01-18 12:30:00,17.63,17.68,17.6,17.64,55800.0,11.8978,11.9315,11.8776,11.9045,55800.0
2012-01-18 12:35:00,17.64,17.69,17.61,17.68,92000.0,11.9045,11.9383,11.8843,11.9315,92000.0
2012-01-18 12:40:00,17.68,17.73,17.65,17.72,74000.0,11.9315,11.9653,11.9113,11.9585,74000.0
2012-01-18 12:45:00,17.73,17.73,17.67,17.71,35600.0,11.9653,11.9653,11.9248,11.9518,35600.0
2012-01-18 12:50:00,17.69,17.7,17.66,17.66,33400.0,11.9383,11.945,11.918,11.918,33400.0
2012-01-18 12:55:00,17.67,17.74,17.66,17.73,50400.0,11.9248,11.972,11.918,11.9653,50400.0
2012-01-18 13:00:00,17.73,17.74,17.67,17.69,36600.0,11.9653,11.972,11.9248,11.9383,36600.0
2012-01-18 13:05:00,17.69,17.74,17.68,17.69,75800.0,11.9383,11.972,11.9315,11.9383,75800.0
2012-01-18 13:10:00,17.69,17.73,17.67,17.67,86600.0,11.9383,11.9653,11.9248,11.9248,86600.0
2012-01-18 13:15:00,17.67,17.69,17.66,17.69,40400.0,11.9248,11.9383,11.918,11.9383,40400.0
2012-01-18 13:20:00,17.69,17.72,17.68,17.7,159600.0,11.9383,11.9585,11.9315,11.945,159600.0
2012-01-18 13:25:00,17.71,17.72,17.68,17.68,54800.0,11.9518,11.9585,11.9315,11.9315,54800.0
2012-01-18 13:30:00,17.68,17.7,17.67,17.7,50400.0,11.9315,11.945,11.9248,11.945,50400.0
2012-01-18 13:35:00,17.7,17.7,17.68,17.69,29800.0,11.945,11.945,11.9315,11.9383,29800.0
2012-01-18 13:40:00,17.69,17.7,17.67,17.68,48400.0,11.9383,11.945,11.9248,11.9315,48400.0
2012-01-18 13:45:00,17.68,17.71,17.68,17.71,38800.0,11.9315,11.9518,11.9315,11.9518,38800.0
2012-01-18 13:50:00,17.71,17.73,17.68,17.71,61800.0,11.9518,11.9653,11.9315,11.9518,61800.0
2012-01-18 13:55:00,17.7,17.71,17.67,17.67,25200.0,11.945,11.9518,11.9248,11.9248,25200.0
2012-01-18 14:00:00,17.68,17.75,17.68,17.73,88400.0,11.9315,11.9788,11.9315,11.9653,88400.0
2012-01-18 14:05:00,17.74,17.83,17.74,17.8,145800.0,11.972,12.0328,11.972,12.0125,145800.0
2012-01-18 14:10:00,17.8,17.82,17.79,17.81,130600.0,12.0125,12.026,12.0058,12.0193,130600.0
2012-01-18 14:15:00,17.82,17.84,17.81,17.82,88600.0,12.026,12.0395,12.0193,12.026,88600.0
2012-01-18 14:20:00,17.84,17.85,17.77,17.77,245800.0,12.0395,12.0463,11.9923,11.9923,245800.0
2012-01-18 14:25:00,17.77,17.78,17.75,17.77,57800.0,11.9923,11.999,11.9788,11.9923,57800.0
2012-01-18 14:30:00,17.76,17.77,17.74,17.75,71400.0,11.9855,11.9923,11.972,11.9788,71400.0
2012-01-18 14:35:00,17.75,17.79,17.74,17.79,37600.0,11.9788,12.0058,11.972,12.0058,37600.0
2012-01-18 14:40:00,17.79,17.81,17.78,17.79,82800.0,12.0058,12.0193,11.999,12.0058,82800.0
2012-01-18 14:45:00,17.79,17.8,17.77,17.8,66200.0,12.0058,12.0125,11.9923,12.0125,66200.0
2012-01-18 14:50:00,17.79,17.79,17.77,17.78,29400.0,12.0058,12.0058,11.9923,11.999,29400.0
2012-01-18 14:55:00,17.78,17.8,17.77,17.79,69400.0,11.999,12.0125,11.9923,12.0058,69400.0
2012-01-18 15:00:00,17.8,17.8,17.78,17.79,76200.0,12.0125,12.0125,11.999,12.0058,76200.0
2012-01-18 15:05:00,17.79,17.82,17.78,17.81,118800.0,12.0058,12.026,11.999,12.0193,118800.0
2012-01-18 15:10:00,17.8,17.83,17.78,17.81,105800.0,12.0125,12.0328,11.999,12.0193,105800.0
2012-01-18 15:15:00,17.81,17.83,17.76,17.77,148400.0,12.0193,12.0328,11.9855,11.9923,148400.0
2012-01-18 15:20:00,17.77,17.77,17.73,17.75,94000.0,11.9923,11.9923,11.9653,11.9788,94000.0
2012-01-18 15:25:00,17.75,17.75,17.71,17.71,97600.0,11.9788,11.9788,11.9518,11.9518,97600.0
2012-01-18 15:30:00,17.71,17.73,17.69,17.71,78000.0,11.9518,11.9653,11.9383,11.9518,78000.0
2012-01-18 15:35:00,17.71,17.72,17.68,17.69,67600.0,11.9518,11.9585,11.9315,11.9383,67600.0
2012-01-18 15:40:00,17.68,17.75,17.68,17.72,130200.0,11.9315,11.9788,11.9315,11.9585,130200.0
2012-01-18 15:45:00,17.73,17.74,17.67,17.67,134400.0,11.9653,11.972,11.9248,11.9248,134400.0
2012-01-18 15:50:00,17.67,17.72,17.67,17.72,175600.0,11.9248,11.9585,11.9248,11.9585,175600.0
2012-01-18 15:55:00,17.72,17.74,17.71,17.73,357800.0,11.9585,11.972,11.9518,11.9653,357800.0
2012-01-19 09:30:00,17.84,17.98,17.78,17.97,183400.0,12.0395,12.134,11.999,12.1273,183400.0
2012-01-19 09:35:00,17.97,18.05,17.93,17.97,270000.0,12.1273,12.1812,12.1003,12.1273,270000.0
2012-01-19 09:40:00,17.98,18.0,17.95,17.99,124400.0,12.134,12.1475,12.1138,12.1407,124400.0
2012-01-19 09:45:00,17.99,18.0,17.95,17.97,112000.0,12.1407,12.1475,12.1138,12.1273,112000.0
2012-01-19 09:50:00,17.97,17.99,17.93,17.97,96600.0,12.1273,12.1407,12.1003,12.1273,96600.0
2012-01-19 09:55:00,17.96,18.01,17.94,17.99,85400.0,12.1205,12.1542,12.107,12.1407,85400.0
2012-01-19 10:00:00,17.97,17.97,17.79,17.83,281600.0,12.1273,12.1273,12.0058,12.0328,281600.0
2012-01-19 10:05:00,17.83,17.84,17.74,17.75,146200.0,12.0328,12.0395,11.972,11.9788,146200.0
2012-01-19 10:10:00,17.75,17.76,17.6,17.61,169200.0,11.9788,11.9855,11.8776,11.8843,169200.0
2012-01-19 10:15:00,17.61,17.61,17.54,17.57,167400.0,11.8843,11.8843,11.8371,11.8573,167400.0
2012-01-19 10:20:00,17.57,17.66,17.56,17.64,98400.0,11.8573,11.918,11.8506,11.9045,98400.0
2012-01-19 10:25:00,17.64,17.75,17.61,17.69,67600.0,11.9045,11.9788,11.8843,11.9383,67600.0
2012-01-19 10:30:00,17.69,17.81,17.66,17.8,158800.0,11.9383,12.0193,11.918,12.0125,158800.0
2012-01-19 10:35:00,17.8,17.84,17.75,17.79,125400.0,12.0125,12.0395,11.9788,12.0058,125400.0
2012-01-19 10:40:00,17.8,17.84,17.79,17.84,46200.0,12.0125,12.0395,12.0058,12.0395,46200.0
2012-01-19 10:45:00,17.84,17.88,17.76,17.84,132400.0,12.0395,12.0665,11.9855,12.0395,132400.0
2012-01-19 10:50:00,17.84,17.85,17.78,17.79,36800.0,12.0395,12.0463,11.999,12.0058,36800.0
2012-01-19 10:55:00,17.79,17.8,17.75,17.75,55800.0,12.0058,12.0125,11.9788,11.9788,55800.0
2012-01-19 11:00:00,17.75,17.77,17.73,17.76,74200.0,11.9788,11.9923,11.9653,11.9855,74200.0
2012-01-19 11:05:00,17.76,17.78,17.76,17.78,53600.0,11.9855,11.999,11.9855,11.999,53600.0
2012-01-19 11:10:00,17.78,17.8,17.75,17.77,65400.0,11.999,12.0125,11.9788,11.9923,65400.0
2012-01-19 11:15:00,17.77,17.82,17.77,17.81,36000.0,11.9923,12.026,11.9923,12.0193,36000.0
2012-01-19 11:20:00,17.81,17.89,17.81,17.89,19800.0,12.0193,12.0733,12.0193,12.0733,19800.0
2012-01-19 11:25:00,17.89,17.92,17.86,17.91,28200.0,12.0733,12.0935,12.053,12.0868,28200.0
2012-01-19 11:30:00,17.9,17.97,17.9,17.96,49800.0,12.08,12.1273,12.08,12.1205,49800.0
2012-01-19 11:35:00,17.96,17.98,17.89,17.91,62800.0,12.1205,12.134,12.0733,12.0868,62800.0
2012-01-19 11:40:00,17.91,17.96,17.89,17.94,93400.0,12.0868,12.1205,12.0733,12.107,93400.0
2012-01-19 11:45:00,17.94,17.95,17.9,17.93,139600.0,12.107,12.1138,12.08,12.1003,139600.0
2012-01-19 11:50:00,17.93,17.93,17.91,17.93,41200.0,12.1003,12.1003,12.0868,12.1003,41200.0
2012-01-19 11:55:00,17.93,17.98,17.93,17.98,31600.0,12.1003,12.134,12.1003,12.134,31600.0
2012-01-19 12:00:00,17.98,18.0,17.96,17.98,65800.0,12.134,12.1475,12.1205,12.134,65800.0
2012-01-19 12:05:00,17.99,18.0,17.97,17.98,64200.0,12.1407,12.1475,12.1273,12.134,64200.0
2012-01-19 12:10:00,17.98,18.03,17.98,18.0,94800.0,12.134,12.1677,12.134,12.1475,94800.0
2012-01-19 12:15:00,18.0,18.0,17.94,17.99,156200.0,12.1475,12.1475,12.107,12.1407,156200.0
2012-01-19 12:20:00,17.99,18.0,17.98,18.0,51000.0,12.1407,12.1475,12.134,12.1475,51000.0
2012-01-19 12:25:00,18.0,18.02,17.98,17.99,51000.0,12.1475,12.161,12.134,12.1407,51000.0
2012-01-19 12:30:00,17.99,18.02,17.99,18.02,38200.0,12.1407,12.161,12.1407,12.161,38200.0
2012-01-19 12:35:00,18.02,18.03,18.0,18.01,42600.0,12.161,12.1677,12.1475,12.1542,42600.0
2012-01-19 12:40:00,18.02,18.03,18.0,18.01,57800.0,12.161,12.1677,12.1475,12.1542,57800.0
2012-01-19 12:45:00,18.01,18.01,17.95,17.96,145200.0,12.1542,12.1542,12.1138,12.1205,145200.0
2012-01-19 12:50:00,17.96,17.97,17.93,17.95,25200.0,12.1205,12.1273,12.1003,12.1138,25200.0
2012-01-19 12:55:00,17.95,17.95,17.92,17.93,39000.0,12.1138,12.1138,12.0935,12.1003,39000.0
2012-01-19 13:00:00,17.93,17.95,17.91,17.95,21400.0,12.1003,12.1138,12.0868,12.1138,21400.0
2012-01-19 13:05:00,17.94,17.97,17.93,17.95,26400.0,12.107,12.1273,12.1003,12.1138,26400.0
2012-01-19 13:10:00,17.95,17.96,17.93,17.96,14800.0,12.1138,12.1205,12.1003,12.1205,14800.0
2012-01-19 13:15:00,17.96,17.96,17.93,17.96,22200.0,12.1205,12.1205,12.1003,12.1205,22200.0
2012-01-19 13:20:00,17.95,17.95,17.92,17.92,9200.0,12.1138,12.1138,12.0935,12.0935,9200.0
2012-01-19 13:25:00,17.92,17.97,17.92,17.97,23400.0,12.0935,12.1273,12.0935,12.1273,23400.0
2012-01-19 13:30:00,17.97,17.98,17.93,17.94,15800.0,12.1273,12.134,12.1003,12.107,15800.0
2012-01-19 13:35:00,17.93,17.97,17.92,17.95,40000.0,12.1003,12.1273,12.0935,12.1138,40000.0
2012-01-19 13:40:00,17.95,17.98,17.91,17.98,88800.0,12.1138,12.134,12.0868,12.134,88800.0
2012-01-19 13:45:00,17.98,18.0,17.96,17.99,21200.0,12.134,12.1475,12.1205,12.1407,21200.0
2012-01-19 13:50:00,17.99,18.0,17.97,17.99,27000.0,12.1407,12.1475,12.1273,12.1407,27000.0
2012-01-19 13:55:00,17.99,18.0,17.97,17.97,20200.0,12.1407,12.1475,12.1273,12.1273,20200.0
2012-01-19 14:00:00,17.97,18.0,17.97,17.99,40600.0,12.1273,12.1475,12.1273,12.1407,40600.0
2012-01-19 14:05:00,17.99,18.0,17.97,17.97,24600.0,12.1407,12.1475,12.1273,12.1273,24600.0
2012-01-19 14:10:00,17.98,17.99,17.96,17.98,33200.0,12.134,12.1407,12.1205,12.134,33200.0
2012-01-19 14:15:00,17.98,17.98,17.94,17.97,56600.0,12.134,12.134,12.107,12.1273,56600.0
2012-01-19 14:20:00,17.96,17.97,17.92,17.96,46000.0,12.1205,12.1273,12.0935,12.1205,46000.0
2012-01-19 14:25:00,17.96,17.96,17.91,17.91,86000.0,12.1205,12.1205,12.0868,12.0868,86000.0
2012-01-19 14:30:00,17.9,17.91,17.88,17.88,59600.0,12.08,12.0868,12.0665,12.0665,59600.0
2012-01-19 14:35:00,17.88,17.9,17.86,17.89,52800.0,12.0665,12.08,12.053,12.0733,52800.0
2012-01-19 14:40:00,17.89,17.9,17.86,17.86,63400.0,12.0733,12.08,12.053,12.053,63400.0
2012-01-19 14:45:00,17.86,17.86,17.83,17.86,51600.0,12.053,12.053,12.0328,12.053,51600.0
2012-01-19 14:50:00,17.86,17.87,17.84,17.86,59400.0,12.053,12.0598,12.0395,12.053,59400.0
2012-01-19 14:55:00,17.86,17.9,17.86,17.9,14400.0,12.053,12.08,12.053,12.08,14400.0
2012-01-19 15:00:00,17.9,17.91,17.87,17.9,77000.0,12.08,12.0868,12.0598,12.08,77000.0
2012-01-19 15:05:00,17.9,17.95,17.9,17.95,82200.0,12.08,12.1138,12.08,12.1138,82200.0
2012-01-19 15:10:00,17.95,17.98,17.95,17.97,35600.0,12.1138,12.134,12.1138,12.1273,35600.0
2012-01-19 15:15:00,17.97,17.97,17.94,17.97,60800.0,12.1273,12.1273,12.107,12.1273,60800.0
2012-01-19 15:20:00,17.98,18.0,17.97,17.99,64800.0,12.134,12.1475,12.1273,12.1407,64800.0
2012-01-19 15:25:00,18.0,18.0,17.98,18.0,70800.0,12.1475,12.1475,12.134,12.1475,70800.0
2012-01-19 15:30:00,17.99,17.99,17.94,17.96,70600.0,12.1407,12.1407,12.107,12.1205,70600.0
2012-01-19 15:35:00,17.96,17.96,17.92,17.92,54200.0,12.1205,12.1205,12.0935,12.0935,54200.0
2012-01-19 15:40:00,17.92,17.98,17.92,17.98,96400.0,12.0935,12.134,12.0935,12.134,96400.0
2012-01-19 15:45:00,17.97,17.98,17.93,17.93,109200.0,12.1273,12.134,12.1003,12.1003,109200.0
2012-01-19 15:50:00,17.93,17.93,17.93,17.93,171000.0,12.1003,12.1003,12.1003,12.1003,171000.0
2012-01-19 15:55:00,17.93,17.95,17.92,17.93,301800.0,12.1003,12.1138,12.0935,12.1003,301800.0
2012-01-20 09:30:00,18.63,18.68,18.49,18.57,1148800.0,12.5727,12.6064,12.4782,12.5322,1148800.0
2012-01-20 09:35:00,18.56,18.65,18.56,18.6,269000.0,12.5254,12.5862,12.5254,12.5524,269000.0
2012-01-20 09:40:00,18.6,18.61,18.38,18.46,218800.0,12.5524,12.5592,12.4039,12.4579,218800.0
2012-01-20 09:45:00,18.46,18.6,18.46,18.5,387000.0,12.4579,12.5524,12.4579,12.4849,387000.0
2012-01-20 09:50:00,18.5,18.64,18.5,18.64,171800.0,12.4849,12.5794,12.4849,12.5794,171800.0
2012-01-20 09:55:00,18.63,18.75,18.59,18.69,395200.0,12.5727,12.6536,12.5457,12.6131,395200.0
2012-01-20 10:00:00,18.69,18.69,18.61,18.64,147800.0,12.6131,12.6131,12.5592,12.5794,147800.0
2012-01-20 10:05:00,18.63,18.66,18.59,18.61,318400.0,12.5727,12.5929,12.5457,12.5592,318400.0
2012-01-20 10:10:00,18.61,18.61,18.49,18.52,237400.0,12.5592,12.5592,12.4782,12.4984,237400.0
2012-01-20 10:15:00,18.52,18.56,18.5,18.5,244000.0,12.4984,12.5254,12.4849,12.4849,244000.0
2012-01-20 10:20:00,18.5,18.61,18.5,18.61,106800.0,12.4849,12.5592,12.4849,12.5592,106800.0
2012-01-20 10:25:00,18.61,18.61,18.57,18.61,137000.0,12.5592,12.5592,12.5322,12.5592,137000.0
2012-01-20 10:30:00,18.61,18.63,18.55,18.6,187000.0,12.5592,12.5727,12.5187,12.5524,187000.0
2012-01-20 10:35:00,18.6,18.64,18.6,18.61,344200.0,12.5524,12.5794,12.5524,12.5592,344200.0
2012-01-20 10:40:00,18.61,18.65,18.6,18.61,74600.0,12.5592,12.5862,12.5524,12.5592,74600.0
2012-01-20 10:45:00,18.61,18.63,18.58,18.59,73400.0,12.5592,12.5727,12.5389,12.5457,73400.0
2012-01-20 10:50:00,18.58,18.58,18.5,18.53,129000.0,12.5389,12.5389,12.4849,12.5052,129000.0
2012-01-20 10:55:00,18.54,18.54,18.52,18.54,55000.0,12.5119,12.5119,12.4984,12.5119,55000.0
2012-01-20 11:00:00,18.53,18.54,18.51,18.53,63000.0,12.5052,12.5119,12.4917,12.5052,63000.0
2012-01-20 11:05:00,18.53,18.54,18.52,18.53,52000.0,12.5052,12.5119,12.4984,12.5052,52000.0
2012-01-20 11:10:00,18.53,18.54,18.51,18.54,84200.0,12.5052,12.5119,12.4917,12.5119,84200.0
2012-01-20 11:15:00,18.53,18.56,18.53,18.55,117000.0,12.5052,12.5254,12.5052,12.5187,117000.0
2012-01-20 11:20:00,18.55,18.59,18.55,18.57,167600.0,12.5187,12.5457,12.5187,12.5322,167600.0
2012-01-20 11:25:00,18.57,18.58,18.55,18.57,66200.0,12.5322,12.5389,12.5187,12.5322,66200.0
2012-01-20 11:30:00,18.57,18.58,18.55,18.57,83800.0,12.5322,12.5389,12.5187,12.5322,83800.0
2012-01-20 11:35:00,18.57,18.57,18.55,18.55,27000.0,12.5322,12.5322,12.5187,12.5187,27000.0
2012-01-20 11:40:00,18.55,18.56,18.55,18.55,33800.0,12.5187,12.5254,12.5187,12.5187,33800.0
2012-01-20 11:45:00,18.55,18.57,18.55,18.55,20600.0,12.5187,12.5322,12.5187,12.5187,20600.0
2012-01-20 11:50:00,18.56,18.57,18.55,18.56,42400.0,12.5254,12.5322,12.5187,12.5254,42400.0
2012-01-20 11:55:00,18.57,18.61,18.57,18.6,39400.0,12.5322,12.5592,12.5322,12.5524,39400.0
2012-01-20 12:00:00,18.6,18.61,18.58,18.61,88800.0,12.5524,12.5592,12.5389,12.5592,88800.0
2012-01-20 12:05:00,18.6,18.61,18.59,18.59,27000.0,12.5524,12.5592,12.5457,12.5457,27000.0
2012-01-20 12:10:00,18.59,18.61,18.59,18.6,26200.0,12.5457,12.5592,12.5457,12.5524,26200.0
2012-01-20 12:15:00,18.6,18.63,18.6,18.61,27600.0,12.5524,12.5727,12.5524,12.5592,27600.0
2012-01-20 12:20:00,18.61,18.61,18.59,18.59,23000.0,12.5592,12.5592,12.5457,12.5457,23000.0
2012-01-20 12:25:00,18.59,18.61,18.59,18.6,22800.0,12.5457,12.5592,12.5457,12.5524,22800.0
2012-01-20 12:30:00,18.6,18.66,18.58,18.65,142000.0,12.5524,12.5929,12.5389,12.5862,142000.0
2012-01-20 12:35:00,18.65,18.7,18.63,18.69,123000.0,12.5862,12.6199,12.5727,12.6131,123000.0
2012-01-20 12:40:00,18.7,18.73,18.68,18.73,57400.0,12.6199,12.6401,12.6064,12.6401,57400.0
2012-01-20 12:45:00,18.72,18.78,18.7,18.77,192800.0,12.6334,12.6739,12.6199,12.6671,192800.0
2012-01-20 12:50:00,18.77,18.84,18.75,18.78,227000.0,12.6671,12.7144,12.6536,12.6739,227000.0
2012-01-20 12:55:00,18.77,18.77,18.75,18.76,14200.0,12.6671,12.6671,12.6536,12.6604,14200.0
2012-01-20 13:00:00,18.77,18.86,18.77,18.85,88400.0,12.6671,12.7279,12.6671,12.7211,88400.0
2012-01-20 13:05:00,18.85,18.85,18.81,18.81,51000.0,12.7211,12.7211,12.6941,12.6941,51000.0
2012-01-20 13:10:00,18.81,18.85,18.81,18.85,47800.0,12.6941,12.7211,12.6941,12.7211,47800.0
2012-01-20 13:15:00,18.85,18.89,18.83,18.86,53200.0,12.7211,12.7481,12.7076,12.7279,53200.0
2012-01-20 13:20:00,18.86,18.86,18.76,18.82,61400.0,12.7279,12.7279,12.6604,12.7009,61400.0
2012-01-20 13:25:00,18.83,18.84,18.82,18.82,38400.0,12.7076,12.7144,12.7009,12.7009,38400.0
2012-01-20 13:30:00,18.83,18.83,18.77,18.82,86200.0,12.7076,12.7076,12.6671,12.7009,86200.0
2012-01-20 13:35:00,18.82,18.82,18.79,18.82,47200.0,12.7009,12.7009,12.6806,12.7009,47200.0
2012-01-20 13:40:00,18.81,18.82,18.81,18.81,16200.0,12.6941,12.7009,12.6941,12.6941,16200.0
2012-01-20 13:45:00,18.82,18.82,18.75,18.75,52200.0,12.7009,12.7009,12.6536,12.6536,52200.0
2012-01-20 13:50:00,18.75,18.75,18.74,18.74,26400.0,12.6536,12.6536,12.6469,12.6469,26400.0
2012-01-20 13:55:00,18.74,18.74,18.68,18.7,69200.0,12.6469,12.6469,12.6064,12.6199,69200.0
2012-01-20 14:00:00,18.7,18.75,18.68,18.74,72800.0,12.6199,12.6536,12.6064,12.6469,72800.0
2012-01-20 14:05:00,18.75,18.75,18.67,18.71,118400.0,12.6536,12.6536,12.5997,12.6266,118400.0
2012-01-20 14:10:00,18.72,18.75,18.7,18.74,68800.0,12.6334,12.6536,12.6199,12.6469,68800.0
2012-01-20 14:15:00,18.74,18.74,18.69,18.69,22000.0,12.6469,12.6469,12.6131,12.6131,22000.0
2012-01-20 14:20:00,18.7,18.7,18.65,18.65,38400.0,12.6199,12.6199,12.5862,12.5862,38400.0
2012-01-20 14:25:00,18.66,18.66,18.63,18.63,53000.0,12.5929,12.5929,12.5727,12.5727,53000.0
2012-01-20 14:30:00,18.62,18.65,18.61,18.64,22800.0,12.5659,12.5862,12.5592,12.5794,22800.0
2012-01-20 14:35:00,18.64,18.64,18.63,18.63,18600.0,12.5794,12.5794,12.5727,12.5727,18600.0
2012-01-20 14:40:00,18.63,18.63,18.59,18.61,39400.0,12.5727,12.5727,12.5457,12.5592,39400.0
2012-01-20 14:45:00,18.61,18.61,18.59,18.61,31600.0,12.5592,12.5592,12.5457,12.5592,31600.0
2012-01-20 14:50:00,18.61,18.66,18.6,18.63,44800.0,12.5592,12.5929,12.5524,12.5727,44800.0
2012-01-20 14:55:00,18.62,18.67,18.62,18.66,30800.0,12.5659,12.5997,12.5659,12.5929,30800.0
2012-01-20 15:00:00,18.65,18.65,18.59,18.59,40600.0,12.5862,12.5862,12.5457,12.5457,40600.0
2012-01-20 15:05:00,18.59,18.6,18.56,18.59,90600.0,12.5457,12.5524,12.5254,12.5457,90600.0
2012-01-20 15:10:00,18.58,18.6,18.57,18.6,60600.0,12.5389,12.5524,12.5322,12.5524,60600.0
2012-01-20 15:15:00,18.6,18.6,18.58,18.58,46600.0,12.5524,12.5524,12.5389,12.5389,46600.0
2012-01-20 15:20:00,18.58,18.59,18.57,18.57,66200.0,12.5389,12.5457,12.5322,12.5322,66200.0
2012-01-20 15:25:00,18.57,18.61,18.57,18.61,48600.0,12.5322,12.5592,12.5322,12.5592,48600.0
2012-01-20 15:30:00,18.61,18.61,18.55,18.58,120400.0,12.5592,12.5592,12.5187,12.5389,120400.0
2012-01-20 15:35:00,18.58,18.58,18.55,18.56,78600.0,12.5389,12.5389,12.5187,12.5254,78600.0
2012-01-20 15:40:00,18.56,18.57,18.5,18.53,113200.0,12.5254,12.5322,12.4849,12.5052,113200.0
2012-01-20 15:45:00,18.53,18.55,18.52,18.54,152400.0,12.5052,12.5187,12.4984,12.5119,152400.0
2012-01-20 15:50:00,18.54,18.54,18.51,18.52,147600.0,12.5119,12.5119,12.4917,12.4984,147600.0
2012-01-20 15:55:00,18.52,18.58,18.5,18.58,344000.0,12.4984,12.5389,12.4849,12.5389,344000.0
2012-01-23 09:30:00,18.59,18.66,18.5,18.54,190800.0,12.5457,12.5929,12.4849,12.5119,190800.0
2012-01-23 09:35:00,18.54,18.6,18.51,18.53,76600.0,12.5119,12.5524,12.4917,12.5052,76600.0
2012-01-23 09:40:00,18.53,18.6,18.53,18.6,61800.0,12.5052,12.5524,12.5052,12.5524,61800.0
2012-01-23 09:45:00,18.6,18.73,18.59,18.72,170800.0,12.5524,12.6401,12.5457,12.6334,170800.0
2012-01-23 09:50:00,18.72,18.75,18.68,18.68,99400.0,12.6334,12.6536,12.6064,12.6064,99400.0
2012-01-23 09:55:00,18.68,18.69,18.62,18.64,72200.0,12.6064,12.6131,12.5659,12.5794,72200.0
2012-01-23 10:00:00,18.65,18.71,18.64,18.7,99400.0,12.5862,12.6266,12.5794,12.6199,99400.0
2012-01-23 10:05:00,18.7,18.73,18.68,18.68,82400.0,12.6199,12.6401,12.6064,12.6064,82400.0
2012-01-23 10:10:00,18.68,18.75,18.68,18.73,44000.0,12.6064,12.6536,12.6064,12.6401,44000.0
2012-01-23 10:15:00,18.73,18.86,18.73,18.84,142200.0,12.6401,12.7279,12.6401,12.7144,142200.0
2012-01-23 10:20:00,18.84,18.87,18.8,18.86,121800.0,12.7144,12.7346,12.6874,12.7279,121800.0
2012-01-23 10:25:00,18.86,18.9,18.81,18.81,92000.0,12.7279,12.7549,12.6941,12.6941,92000.0
2012-01-23 10:30:00,18.81,18.82,18.79,18.82,71000.0,12.6941,12.7009,12.6806,12.7009,71000.0
2012-01-23 10:35:00,18.82,18.93,18.82,18.92,95200.0,12.7009,12.7751,12.7009,12.7684,95200.0
2012-01-23 10:40:00,18.92,18.93,18.88,18.91,99400.0,12.7684,12.7751,12.7414,12.7616,99400.0
2012-01-23 10:45:00,18.91,18.92,18.86,18.9,60000.0,12.7616,12.7684,12.7279,12.7549,60000.0
2012-01-23 10:50:00,18.91,18.91,18.79,18.79,56600.0,12.7616,12.7616,12.6806,12.6806,56600.0
2012-01-23 10:55:00,18.79,18.79,18.75,18.77,24800.0,12.6806,12.6806,12.6536,12.6671,24800.0
2012-01-23 11:00:00,18.77,18.83,18.75,18.81,35600.0,12.6671,12.7076,12.6536,12.6941,35600.0
2012-01-23 11:05:00,18.82,18.83,18.77,18.8,41000.0,12.7009,12.7076,12.6671,12.6874,41000.0
2012-01-23 11:10:00,18.81,18.86,18.8,18.86,32200.0,12.6941,12.7279,12.6874,12.7279,32200.0
2012-01-23 11:15:00,18.86,18.93,18.86,18.91,49600.0,12.7279,12.7751,12.7279,12.7616,49600.0
2012-01-23 11:20:00,18.92,18.92,18.87,18.91,28600.0,12.7684,12.7684,12.7346,12.7616,28600.0
2012-01-23 11:25:00,18.92,18.92,18.9,18.9,43200.0,12.7684,12.7684,12.7549,12.7549,43200.0
2012-01-23 11:30:00,18.9,18.93,18.88,18.92,47400.0,12.7549,12.7751,12.7414,12.7684,47400.0
2012-01-23 11:35:00,18.92,18.92,18.84,18.88,97800.0,12.7684,12.7684,12.7144,12.7414,97800.0
2012-01-23 11:40:00,18.87,18.88,18.82,18.84,60200.0,12.7346,12.7414,12.7009,12.7144,60200.0
2012-01-23 11:45:00,18.84,18.86,18.8,18.81,81800.0,12.7144,12.7279,12.6874,12.6941,81800.0
2012-01-23 11:50:00,18.8,18.81,18.77,18.78,36200.0,12.6874,12.6941,12.6671,12.6739,36200.0
2012-01-23 11:55:00,18.78,18.78,18.72,18.73,56800.0,12.6739,12.6739,12.6334,12.6401,56800.0
2012-01-23 12:00:00,18.73,18.74,18.67,18.67,27800.0,12.6401,12.6469,12.5997,12.5997,27800.0
2012-01-23 12:05:00,18.67,18.67,18.64,18.66,32200.0,12.5997,12.5997,12.5794,12.5929,32200.0
2012-01-23 12:10:00,18.67,18.67,18.6,18.65,115200.0,12.5997,12.5997,12.5524,12.5862,115200.0
2012-01-23 12:15:00,18.65,18.67,18.58,18.66,196400.0,12.5862,12.5997,12.5389,12.5929,196400.0
2012-01-23 12:20:00,18.67,18.68,18.65,18.68,23000.0,12.5997,12.6064,12.5862,12.6064,23000.0
2012-01-23 12:25:00,18.67,18.68,18.58,18.67,103000.0,12.5997,12.6064,12.5389,12.5997,103000.0
2012-01-23 12:30:00,18.67,18.68,18.65,18.68,39000.0,12.5997,12.6064,12.5862,12.6064,39000.0
2012-01-23 12:35:00,18.67,18.67,18.6,18.63,62600.0,12.5997,12.5997,12.5524,12.5727,62600.0
2012-01-23 12:40:00,18.62,18.65,18.62,18.64,32000.0,12.5659,12.5862,12.5659,12.5794,32000.0
2012-01-23 12:45:00,18.64,18.68,18.63,18.66,25200.0,12.5794,12.6064,12.5727,12.5929,25200.0
2012-01-23 12:50:00,18.66,18.66,18.65,18.65,17600.0,12.5929,12.5929,12.5862,12.5862,17600.0
2012-01-23 12:55:00,18.65,18.65,18.63,18.64,29400.0,12.5862,12.5862,12.5727,12.5794,29400.0
2012-01-23 13:00:00,18.64,18.7,18.64,18.68,30400.0,12.5794,12.6199,12.5794,12.6064,30400.0
2012-01-23 13:05:00,18.67,18.7,18.67,18.69,32000.0,12.5997,12.6199,12.5997,12.6131,32000.0
2012-01-23 13:10:00,18.69,18.71,18.69,18.7,35000.0,12.6131,12.6266,12.6131,12.6199,35000.0
2012-01-23 13:15:00,18.69,18.7,18.69,18.69,13600.0,12.6131,12.6199,12.6131,12.6131,13600.0
2012-01-23 13:20:00,18.69,18.71,18.69,18.71,36800.0,12.6131,12.6266,12.6131,12.6266,36800.0
2012-01-23 13:25:00,18.71,18.76,18.71,18.76,23800.0,12.6266,12.6604,12.6266,12.6604,23800.0
2012-01-23 13:30:00,18.75,18.77,18.73,18.76,42200.0,12.6536,12.6671,12.6401,12.6604,42200.0
2012-01-23 13:35:00,18.75,18.76,18.75,18.75,57600.0,12.6536,12.6604,12.6536,12.6536,57600.0
2012-01-23 13:40:00,18.75,18.79,18.75,18.77,47400.0,12.6536,12.6806,12.6536,12.6671,47400.0
2012-01-23 13:45:00,18.78,18.81,18.77,18.81,20600.0,12.6739,12.6941,12.6671,12.6941,20600.0
2012-01-23 13:50:00,18.81,18.86,18.8,18.86,23600.0,12.6941,12.7279,12.6874,12.7279,23600.0
2012-01-23 13:55:00,18.86,18.89,18.85,18.88,46400.0,12.7279,12.7481,12.7211,12.7414,46400.0
2012-01-23 14:00:00,18.88,18.9,18.88,18.9,40800.0,12.7414,12.7549,12.7414,12.7549,40800.0
2012-01-23 14:05:00,18.9,18.91,18.89,18.91,22600.0,12.7549,12.7616,12.7481,12.7616,22600.0
2012-01-23 14:10:00,18.91,18.92,18.9,18.9,56400.0,12.7616,12.7684,12.7549,12.7549,56400.0
2012-01-23 14:15:00,18.91,18.91,18.9,18.91,47800.0,12.7616,12.7616,12.7549,12.7616,47800.0
2012-01-23 14:20:00,18.91,18.96,18.91,18.96,63000.0,12.7616,12.7954,12.7616,12.7954,63000.0
2012-01-23 14:25:00,18.96,18.97,18.95,18.96,44800.0,12.7954,12.8021,12.7886,12.7954,44800.0
2012-01-23 14:30:00,18.96,18.97,18.95,18.96,25200.0,12.7954,12.8021,12.7886,12.7954,25200.0
2012-01-23 14:35:00,18.97,18.97,18.96,18.97,30600.0,12.8021,12.8021,12.7954,12.8021,30600.0
2012-01-23 14:40:00,18.97,18.98,18.95,18.97,85600.0,12.8021,12.8089,12.7886,12.8021,85600.0
2012-01-23 14:45:00,18.97,18.97,18.91,18.91,42600.0,12.8021,12.8021,12.7616,12.7616,42600.0
2012-01-23 14:50:00,18.91,18.96,18.89,18.96,143600.0,12.7616,12.7954,12.7481,12.7954,143600.0
2012-01-23 14:55:00,18.96,19.0,18.96,18.99,49800.0,12.7954,12.8224,12.7954,12.8156,49800.0
2012-01-23 15:00:00,18.99,18.99,18.92,18.95,55000.0,12.8156,12.8156,12.7684,12.7886,55000.0
2012-01-23 15:05:00,18.95,18.97,18.95,18.96,45000.0,12.7886,12.8021,12.7886,12.7954,45000.0
2012-01-23 15:10:00,18.97,18.99,18.95,18.99,42400.0,12.8021,12.8156,12.7886,12.8156,42400.0
2012-01-23 15:15:00,18.99,18.99,18.97,18.99,46000.0,12.8156,12.8156,12.8021,12.8156,46000.0
2012-01-23 15:20:00,18.99,18.99,18.99,18.99,22000.0,12.8156,12.8156,12.8156,12.8156,22000.0
2012-01-23 15:25:00,18.99,18.99,18.97,18.97,55600.0,12.8156,12.8156,12.8021,12.8021,55600.0
2012-01-23 15:30:00,18.97,18.99,18.97,18.99,50000.0,12.8021,12.8156,12.8021,12.8156,50000.0
2012-01-23 15:35:00,18.99,19.0,18.99,19.0,111200.0,12.8156,12.8224,12.8156,12.8224,111200.0
2012-01-23 15:40:00,19.0,19.0,18.99,19.0,161400.0,12.8224,12.8224,12.8156,12.8224,161400.0
2012-01-23 15:45:00,19.0,19.0,19.0,19.0,75800.0,12.8224,12.8224,12.8224,12.8224,75800.0
2012-01-23 15:50:00,19.0,19.0,18.91,18.94,223200.0,12.8224,12.8224,12.7616,12.7819,223200.0
2012-01-23 15:55:00,18.93,18.95,18.93,18.93,175400.0,12.7751,12.7886,12.7751,12.7751,175400.0
2012-01-24 09:30:00,18.74,18.75,18.56,18.61,79600.0,12.6469,12.6536,12.5254,12.5592,79600.0
2012-01-24 09:35:00,18.61,18.8,18.61,18.79,85400.0,12.5592,12.6874,12.5592,12.6806,85400.0
2012-01-24 09:40:00,18.79,18.8,18.68,18.8,94600.0,12.6806,12.6874,12.6064,12.6874,94600.0
2012-01-24 09:45:00,18.8,18.88,18.78,18.86,48800.0,12.6874,12.7414,12.6739,12.7279,48800.0
2012-01-24 09:50:00,18.86,18.93,18.84,18.89,53800.0,12.7279,12.7751,12.7144,12.7481,53800.0
2012-01-24 09:55:00,18.89,19.04,18.85,19.03,107400.0,12.7481,12.8494,12.7211,12.8426,107400.0
2012-01-24 10:00:00,19.0,19.03,18.97,19.0,81400.0,12.8224,12.8426,12.8021,12.8224,81400.0
2012-01-24 10:05:00,19.01,19.19,18.99,19.13,177800.0,12.8291,12.9506,12.8156,12.9101,177800.0
2012-01-24 10:10:00,19.13,19.13,19.08,19.1,36600.0,12.9101,12.9101,12.8763,12.8898,36600.0
2012-01-24 10:15:00,19.08,19.11,19.03,19.07,62600.0,12.8763,12.8966,12.8426,12.8696,62600.0
2012-01-24 10:20:00,19.07,19.08,19.03,19.03,18400.0,12.8696,12.8763,12.8426,12.8426,18400.0
2012-01-24 10:25:00,19.03,19.04,19.01,19.02,31000.0,12.8426,12.8494,12.8291,12.8359,31000.0
2012-01-24 10:30:00,19.02,19.06,19.0,19.05,199000.0,12.8359,12.8628,12.8224,12.8561,199000.0
2012-01-24 10:35:00,19.05,19.05,18.97,19.01,34000.0,12.8561,12.8561,12.8021,12.8291,34000.0
2012-01-24 10:40:00,19.02,19.03,18.97,18.97,26000.0,12.8359,12.8426,12.8021,12.8021,26000.0
2012-01-24 10:45:00,18.97,18.98,18.93,18.96,39200.0,12.8021,12.8089,12.7751,12.7954,39200.0
2012-01-24 10:50:00,18.96,19.0,18.93,18.99,19800.0,12.7954,12.8224,12.7751,12.8156,19800.0
2012-01-24 10:55:00,18.99,19.08,18.96,19.08,128600.0,12.8156,12.8763,12.7954,12.8763,128600.0
2012-01-24 11:00:00,19.07,19.1,19.07,19.08,39200.0,12.8696,12.8898,12.8696,12.8763,39200.0
2012-01-24 11:05:00,19.08,19.09,19.01,19.01,30000.0,12.8763,12.8831,12.8291,12.8291,30000.0
2012-01-24 11:10:00,19.01,19.13,19.01,19.1,60600.0,12.8291,12.9101,12.8291,12.8898,60600.0
2012-01-24 11:15:00,19.1,19.13,19.1,19.13,42000.0,12.8898,12.9101,12.8898,12.9101,42000.0
2012-01-24 11:20:00,19.12,19.23,19.11,19.22,86800.0,12.9033,12.9776,12.8966,12.9708,86800.0
2012-01-24 11:25:00,19.22,19.24,19.19,19.23,54000.0,12.9708,12.9843,12.9506,12.9776,54000.0
2012-01-24 11:30:00,19.23,19.25,19.21,19.22,46400.0,12.9776,12.9911,12.9641,12.9708,46400.0
2012-01-24 11:35:00,19.23,19.23,19.13,19.17,22800.0,12.9776,12.9776,12.9101,12.9371,22800.0
2012-01-24 11:40:00,19.17,19.24,19.16,19.24,54600.0,12.9371,12.9843,12.9303,12.9843,54600.0
2012-01-24 11:45:00,19.24,19.25,19.2,19.24,66400.0,12.9843,12.9911,12.9573,12.9843,66400.0
2012-01-24 11:50:00,19.25,19.25,19.24,19.25,61600.0,12.9911,12.9911,12.9843,12.9911,61600.0
2012-01-24 11:55:00,19.25,19.25,19.25,19.25,17400.0,12.9911,12.9911,12.9911,12.9911,17400.0
2012-01-24 12:00:00,19.25,19.35,19.25,19.32,95400.0,12.9911,13.0586,12.9911,13.0383,95400.0
2012-01-24 12:05:00,19.32,19.41,19.3,19.39,134600.0,13.0383,13.099,13.0248,13.0856,134600.0
2012-01-24 12:10:00,19.4,19.4,19.3,19.3,41000.0,13.0923,13.0923,13.0248,13.0248,41000.0
2012-01-24 12:15:00,19.3,19.33,19.29,19.33,72200.0,13.0248,13.0451,13.0181,13.0451,72200.0
2012-01-24 12:20:00,19.33,19.36,19.31,19.36,80000.0,13.0451,13.0653,13.0316,13.0653,80000.0
2012-01-24 12:25:00,19.36,19.4,19.34,19.39,82000.0,13.0653,13.0923,13.0518,13.0856,82000.0
2012-01-24 12:30:00,19.39,19.5,19.39,19.5,144400.0,13.0856,13.1598,13.0856,13.1598,144400.0
2012-01-24 12:35:00,19.5,19.5,19.41,19.42,37200.0,13.1598,13.1598,13.099,13.1058,37200.0
2012-01-24 12:40:00,19.41,19.42,19.35,19.35,49400.0,13.099,13.1058,13.0586,13.0586,49400.0
2012-01-24 12:45:00,19.34,19.37,19.29,19.37,107000.0,13.0518,13.0721,13.0181,13.0721,107000.0
2012-01-24 12:50:00,19.38,19.41,19.38,19.41,44600.0,13.0788,13.099,13.0788,13.099,44600.0
2012-01-24 12:55:00,19.4,19.43,19.4,19.43,19000.0,13.0923,13.1125,13.0923,13.1125,19000.0
2012-01-24 13:00:00,19.43,19.43,19.41,19.42,48400.0,13.1125,13.1125,13.099,13.1058,48400.0
2012-01-24 13:05:00,19.42,19.46,19.4,19.43,68200.0,13.1058,13.1328,13.0923,13.1125,68200.0
2012-01-24 13:10:00,19.43,19.46,19.43,19.45,77600.0,13.1125,13.1328,13.1125,13.126,77600.0
2012-01-24 13:15:00,19.46,19.48,19.4,19.41,61000.0,13.1328,13.1463,13.0923,13.099,61000.0
2012-01-24 13:20:00,19.4,19.44,19.39,19.43,43400.0,13.0923,13.1193,13.0856,13.1125,43400.0
2012-01-24 13:25:00,19.43,19.45,19.4,19.44,38800.0,13.1125,13.126,13.0923,13.1193,38800.0
2012-01-24 13:30:00,19.45,19.45,19.38,19.38,50600.0,13.126,13.126,13.0788,13.0788,50600.0
2012-01-24 13:35:00,19.38,19.43,19.38,19.41,38000.0,13.0788,13.1125,13.0788,13.099,38000.0
2012-01-24 13:40:00,19.41,19.45,19.41,19.45,60600.0,13.099,13.126,13.099,13.126,60600.0
2012-01-24 13:45:00,19.43,19.45,19.41,19.44,127600.0,13.1125,13.126,13.099,13.1193,127600.0
2012-01-24 13:50:00,19.45,19.45,19.38,19.39,56400.0,13.126,13.126,13.0788,13.0856,56400.0
2012-01-24 13:55:00,19.38,19.38,19.38,19.38,26800.0,13.0788,13.0788,13.0788,13.0788,26800.0
2012-01-24 14:00:00,19.38,19.41,19.38,19.39,82400.0,13.0788,13.099,13.0788,13.0856,82400.0
2012-01-24 14:05:00,19.39,19.4,19.39,19.4,23400.0,13.0856,13.0923,13.0856,13.0923,23400.0
2012-01-24 14:10:00,19.4,19.41,19.4,19.41,85000.0,13.0923,13.099,13.0923,13.099,85000.0
2012-01-24 14:15:00,19.42,19.43,19.42,19.43,50800.0,13.1058,13.1125,13.1058,13.1125,50800.0
2012-01-24 14:20:00,19.43,19.43,19.42,19.42,41000.0,13.1125,13.1125,13.1058,13.1058,41000.0
2012-01-24 14:25:00,19.43,19.43,19.41,19.42,58800.0,13.1125,13.1125,13.099,13.1058,58800.0
2012-01-24 14:30:00,19.42,19.43,19.42,19.43,35600.0,13.1058,13.1125,13.1058,13.1125,35600.0
2012-01-24 14:35:00,19.43,19.43,19.4,19.41,68000.0,13.1125,13.1125,13.0923,13.099,68000.0
2012-01-24 14:40:00,19.4,19.41,19.4,19.4,64800.0,13.0923,13.099,13.0923,13.0923,64800.0
2012-01-24 14:45:00,19.4,19.43,19.4,19.43,38400.0,13.0923,13.1125,13.0923,13.1125,38400.0
2012-01-24 14:50:00,19.43,19.43,19.42,19.43,83800.0,13.1125,13.1125,13.1058,13.1125,83800.0
2012-01-24 14:55:00,19.43,19.46,19.42,19.46,145200.0,13.1125,13.1328,13.1058,13.1328,145200.0
2012-01-24 15:00:00,19.46,19.46,19.42,19.42,93400.0,13.1328,13.1328,13.1058,13.1058,93400.0
2012-01-24 15:05:00,19.42,19.43,19.42,19.43,37400.0,13.1058,13.1125,13.1058,13.1125,37400.0
2012-01-24 15:10:00,19.43,19.43,19.42,19.43,108600.0,13.1125,13.1125,13.1058,13.1125,108600.0
2012-01-24 15:15:00,19.43,19.43,19.43,19.43,67400.0,13.1125,13.1125,13.1125,13.1125,67400.0
2012-01-24 15:20:00,19.43,19.46,19.43,19.45,96400.0,13.1125,13.1328,13.1125,13.126,96400.0
2012-01-24 15:25:00,19.45,19.45,19.45,19.45,40600.0,13.126,13.126,13.126,13.126,40600.0
2012-01-24 15:30:00,19.45,19.45,19.45,19.45,82000.0,13.126,13.126,13.126,13.126,82000.0
2012-01-24 15:35:00,19.45,19.45,19.45,19.45,124200.0,13.126,13.126,13.126,13.126,124200.0
2012-01-24 15:40:00,19.45,19.45,19.44,19.45,163800.0,13.126,13.126,13.1193,13.126,163800.0
2012-01-24 15:45:00,19.45,19.5,19.45,19.5,183400.0,13.126,13.1598,13.126,13.1598,183400.0
2012-01-24 15:50:00,19.5,19.5,19.48,19.5,253400.0,13.1598,13.1598,13.1463,13.1598,253400.0
2012-01-24 15:55:00,19.5,19.52,19.47,19.52,957200.0,13.1598,13.1733,13.1395,13.1733,957200.0
2012-01-25 09:30:00,19.38,19.43,19.36,19.38,177800.0,13.0788,13.1125,13.0653,13.0788,177800.0
2012-01-25 09:35:00,19.38,19.42,19.2,19.21,291400.0,13.0788,13.1058,12.9573,12.9641,291400.0
2012-01-25 09:40:00,19.21,19.25,19.2,19.2,92800.0,12.9641,12.9911,12.9573,12.9573,92800.0
2012-01-25 09:45:00,19.22,19.23,19.18,19.2,100200.0,12.9708,12.9776,12.9438,12.9573,100200.0
2012-01-25 09:50:00,19.18,19.21,19.15,19.16,43800.0,12.9438,12.9641,12.9236,12.9303,43800.0
2012-01-25 09:55:00,19.16,19.17,19.08,19.09,134200.0,12.9303,12.9371,12.8763,12.8831,134200.0
2012-01-25 10:00:00,19.1,19.1,18.97,19.03,299000.0,12.8898,12.8898,12.8021,12.8426,299000.0
2012-01-25 10:05:00,19.03,19.09,19.03,19.07,79000.0,12.8426,12.8831,12.8426,12.8696,79000.0
2012-01-25 10:10:00,19.07,19.07,19.04,19.06,50400.0,12.8696,12.8696,12.8494,12.8628,50400.0
2012-01-25 10:15:00,19.06,19.07,19.05,19.06,72000.0,12.8628,12.8696,12.8561,12.8628,72000.0
2012-01-25 10:20:00,19.06,19.1,19.06,19.08,71600.0,12.8628,12.8898,12.8628,12.8763,71600.0
2012-01-25 10:25:00,19.08,19.13,19.08,19.11,105200.0,12.8763,12.9101,12.8763,12.8966,105200.0
2012-01-25 10:30:00,19.11,19.18,19.1,19.16,93400.0,12.8966,12.9438,12.8898,12.9303,93400.0
2012-01-25 10:35:00,19.16,19.24,19.15,19.24,327400.0,12.9303,12.9843,12.9236,12.9843,327400.0
2012-01-25 10:40:00,19.24,19.24,19.2,19.22,85800.0,12.9843,12.9843,12.9573,12.9708,85800.0
2012-01-25 10:45:00,19.22,19.22,19.15,19.15,63600.0,12.9708,12.9708,12.9236,12.9236,63600.0
2012-01-25 10:50:00,19.15,19.17,19.15,19.16,45000.0,12.9236,12.9371,12.9236,12.9303,45000.0
2012-01-25 10:55:00,19.16,19.21,19.16,19.19,87800.0,12.9303,12.9641,12.9303,12.9506,87800.0
2012-01-25 11:00:00,19.2,19.2,19.19,19.19,30200.0,12.9573,12.9573,12.9506,12.9506,30200.0
2012-01-25 11:05:00,19.19,19.2,19.17,19.18,37600.0,12.9506,12.9573,12.9371,12.9438,37600.0
2012-01-25 11:10:00,19.18,19.2,19.18,19.2,49600.0,12.9438,12.9573,12.9438,12.9573,49600.0
2012-01-25 11:15:00,19.2,19.2,19.16,19.17,81600.0,12.9573,12.9573,12.9303,12.9371,81600.0
2012-01-25 11:20:00,19.16,19.2,19.13,19.17,225000.0,12.9303,12.9573,12.9101,12.9371,225000.0
2012-01-25 11:25:00,19.17,19.2,19.17,19.2,50000.0,12.9371,12.9573,12.9371,12.9573,50000.0
2012-01-25 11:30:00,19.2,19.23,19.19,19.23,138400.0,12.9573,12.9776,12.9506,12.9776,138400.0
2012-01-25 11:35:00,19.23,19.25,19.22,19.24,97800.0,12.9776,12.9911,12.9708,12.9843,97800.0
2012-01-25 11:40:00,19.24,19.24,19.23,19.23,53400.0,12.9843,12.9843,12.9776,12.9776,53400.0
2012-01-25 11:45:00,19.23,19.23,19.14,19.15,197600.0,12.9776,12.9776,12.9168,12.9236,197600.0
2012-01-25 11:50:00,19.15,19.15,19.14,19.15,58000.0,12.9236,12.9236,12.9168,12.9236,58000.0
2012-01-25 11:55:00,19.15,19.23,19.15,19.23,131800.0,12.9236,12.9776,12.9236,12.9776,131800.0
2012-01-25 12:00:00,19.23,19.23,19.23,19.23,101800.0,12.9776,12.9776,12.9776,12.9776,101800.0
2012-01-25 12:05:00,19.23,19.25,19.21,19.22,145400.0,12.9776,12.9911,12.9641,12.9708,145400.0
2012-01-25 12:10:00,19.21,19.21,19.15,19.15,92000.0,12.9641,12.9641,12.9236,12.9236,92000.0
2012-01-25 12:15:00,19.15,19.15,19.15,19.15,77400.0,12.9236,12.9236,12.9236,12.9236,77400.0
2012-01-25 12:20:00,19.15,19.17,19.14,19.16,96400.0,12.9236,12.9371,12.9168,12.9303,96400.0
2012-01-25 12:25:00,19.15,19.22,19.14,19.18,244800.0,12.9236,12.9708,12.9168,12.9438,244800.0
2012-01-25 12:30:00,19.18,19.19,19.13,19.19,152200.0,12.9438,12.9506,12.9101,12.9506,152200.0
2012-01-25 12:35:00,19.19,19.23,19.18,19.19,79000.0,12.9506,12.9776,12.9438,12.9506,79000.0
2012-01-25 12:40:00,19.21,19.23,19.17,19.18,92800.0,12.9641,12.9776,12.9371,12.9438,92800.0
2012-01-25 12:45:00,19.18,19.2,19.17,19.18,102200.0,12.9438,12.9573,12.9371,12.9438,102200.0
2012-01-25 12:50:00,19.17,19.18,19.16,19.17,81800.0,12.9371,12.9438,12.9303,12.9371,81800.0
2012-01-25 12:55:00,19.17,19.2,19.15,19.17,93600.0,12.9371,12.9573,12.9236,12.9371,93600.0
2012-01-25 13:00:00,19.17,19.25,19.17,19.18,162800.0,12.9371,12.9911,12.9371,12.9438,162800.0
2012-01-25 13:05:00,19.18,19.2,19.18,19.18,227800.0,12.9438,12.9573,12.9438,12.9438,227800.0
2012-01-25 13:10:00,19.18,19.21,19.17,19.21,24200.0,12.9438,12.9641,12.9371,12.9641,24200.0
2012-01-25 13:15:00,19.22,19.28,19.22,19.24,38800.0,12.9708,13.0113,12.9708,12.9843,38800.0
2012-01-25 13:20:00,19.23,19.24,19.21,19.21,55200.0,12.9776,12.9843,12.9641,12.9641,55200.0
2012-01-25 13:25:00,19.21,19.24,19.19,19.2,34400.0,12.9641,12.9843,12.9506,12.9573,34400.0
2012-01-25 13:30:00,19.21,19.26,19.18,19.23,81600.0,12.9641,12.9978,12.9438,12.9776,81600.0
2012-01-25 13:35:00,19.24,19.25,19.2,19.21,75400.0,12.9843,12.9911,12.9573,12.9641,75400.0
2012-01-25 13:40:00,19.21,19.24,19.21,19.21,115600.0,12.9641,12.9843,12.9641,12.9641,115600.0
2012-01-25 13:45:00,19.21,19.23,19.2,19.22,55800.0,12.9641,12.9776,12.9573,12.9708,55800.0
2012-01-25 13:50:00,19.22,19.22,19.19,19.2,83800.0,12.9708,12.9708,12.9506,12.9573,83800.0
2012-01-25 13:55:00,19.21,19.25,19.2,19.22,69800.0,12.9641,12.9911,12.9573,12.9708,69800.0
2012-01-25 14:00:00,19.22,19.23,19.18,19.18,43200.0,12.9708,12.9776,12.9438,12.9438,43200.0
2012-01-25 14:05:00,19.18,19.2,19.16,19.19,134200.0,12.9438,12.9573,12.9303,12.9506,134200.0
2012-01-25 14:10:00,19.2,19.23,19.2,19.22,30800.0,12.9573,12.9776,12.9573,12.9708,30800.0
2012-01-25 14:15:00,19.22,19.25,19.2,19.23,70200.0,12.9708,12.9911,12.9573,12.9776,70200.0
2012-01-25 14:20:00,19.24,19.25,19.2,19.22,119400.0,12.9843,12.9911,12.9573,12.9708,119400.0
2012-01-25 14:25:00,19.22,19.23,19.21,19.23,95800.0,12.9708,12.9776,12.9641,12.9776,95800.0
2012-01-25 14:30:00,19.23,19.24,19.21,19.22,175000.0,12.9776,12.9843,12.9641,12.9708,175000.0
2012-01-25 14:35:00,19.23,19.24,19.2,19.2,71600.0,12.9776,12.9843,12.9573,12.9573,71600.0
2012-01-25 14:40:00,19.2,19.21,19.2,19.21,67200.0,12.9573,12.9641,12.9573,12.9641,67200.0
2012-01-25 14:45:00,19.21,19.25,19.21,19.24,156000.0,12.9641,12.9911,12.9641,12.9843,156000.0
2012-01-25 14:50:00,19.24,19.27,19.24,19.26,211200.0,12.9843,13.0046,12.9843,12.9978,211200.0
2012-01-25 14:55:00,19.26,19.28,19.25,19.26,223800.0,12.9978,13.0113,12.9911,12.9978,223800.0
2012-01-25 15:00:00,19.27,19.29,19.26,19.29,124800.0,13.0046,13.0181,12.9978,13.0181,124800.0
2012-01-25 15:05:00,19.28,19.29,19.27,19.29,42000.0,13.0113,13.0181,13.0046,13.0181,42000.0
2012-01-25 15:10:00,19.28,19.29,19.27,19.28,179800.0,13.0113,13.0181,13.0046,13.0113,179800.0
2012-01-25 15:15:00,19.28,19.29,19.27,19.28,224600.0,13.0113,13.0181,13.0046,13.0113,224600.0
2012-01-25 15:20:00,19.28,19.3,19.27,19.28,76000.0,13.0113,13.0248,13.0046,13.0113,76000.0
2012-01-25 15:25:00,19.29,19.3,19.26,19.27,184200.0,13.0181,13.0248,12.9978,13.0046,184200.0
2012-01-25 15:30:00,19.28,19.31,19.28,19.31,228600.0,13.0113,13.0316,13.0113,13.0316,228600.0
2012-01-25 15:35:00,19.31,19.31,19.3,19.31,259200.0,13.0316,13.0316,13.0248,13.0316,259200.0
2012-01-25 15:40:00,19.31,19.33,19.29,19.3,304200.0,13.0316,13.0451,13.0181,13.0248,304200.0
2012-01-25 15:45:00,19.3,19.39,19.3,19.39,185000.0,13.0248,13.0856,13.0248,13.0856,185000.0
2012-01-25 15:50:00,19.39,19.43,19.35,19.42,196000.0,13.0856,13.1125,13.0586,13.1058,196000.0
2012-01-25 15:55:00,19.42,19.43,19.38,19.38,509600.0,13.1058,13.1125,13.0788,13.0788,509600.0
2012-01-26 09:30:00,19.49,19.5,19.32,19.33,120600.0,13.153,13.1598,13.0383,13.0451,120600.0
2012-01-26 09:35:00,19.34,19.39,19.13,19.17,81600.0,13.0518,13.0856,12.9101,12.9371,81600.0
2012-01-26 09:40:00,19.16,19.21,19.15,19.2,96600.0,12.9303,12.9641,12.9236,12.9573,96600.0
2012-01-26 09:45:00,19.2,19.23,19.13,19.17,273800.0,12.9573,12.9776,12.9101,12.9371,273800.0
2012-01-26 09:50:00,19.17,19.23,19.15,19.23,105400.0,12.9371,12.9776,12.9236,12.9776,105400.0
2012-01-26 09:55:00,19.22,19.23,19.17,19.21,106600.0,12.9708,12.9776,12.9371,12.9641,106600.0
2012-01-26 10:00:00,19.18,19.29,19.18,19.23,100800.0,12.9438,13.0181,12.9438,12.9776,100800.0
2012-01-26 10:05:00,19.23,19.29,19.2,19.21,98600.0,12.9776,13.0181,12.9573,12.9641,98600.0
2012-01-26 10:10:00,19.21,19.22,19.18,19.2,67000.0,12.9641,12.9708,12.9438,12.9573,67000.0
2012-01-26 10:15:00,19.2,19.24,19.18,19.19,135400.0,12.9573,12.9843,12.9438,12.9506,135400.0
2012-01-26 10:20:00,19.18,19.19,19.15,19.16,60600.0,12.9438,12.9506,12.9236,12.9303,60600.0
2012-01-26 10:25:00,19.16,19.22,19.15,19.2,75600.0,12.9303,12.9708,12.9236,12.9573,75600.0
2012-01-26 10:30:00,19.2,19.22,19.15,19.16,43800.0,12.9573,12.9708,12.9236,12.9303,43800.0
2012-01-26 10:35:00,19.17,19.17,19.13,19.14,45000.0,12.9371,12.9371,12.9101,12.9168,45000.0
2012-01-26 10:40:00,19.14,19.16,19.12,19.13,57400.0,12.9168,12.9303,12.9033,12.9101,57400.0
2012-01-26 10:45:00,19.13,19.16,19.12,19.13,63600.0,12.9101,12.9303,12.9033,12.9101,63600.0
2012-01-26 10:50:00,19.13,19.2,19.12,19.19,42400.0,12.9101,12.9573,12.9033,12.9506,42400.0
2012-01-26 10:55:00,19.2,19.2,19.16,19.17,37000.0,12.9573,12.9573,12.9303,12.9371,37000.0
2012-01-26 11:00:00,19.17,19.18,19.17,19.17,57000.0,12.9371,12.9438,12.9371,12.9371,57000.0
2012-01-26 11:05:00,19.17,19.18,19.14,19.15,31200.0,12.9371,12.9438,12.9168,12.9236,31200.0
2012-01-26 11:10:00,19.15,19.18,19.15,19.17,50400.0,12.9236,12.9438,12.9236,12.9371,50400.0
2012-01-26 11:15:00,19.17,19.17,19.11,19.11,44800.0,12.9371,12.9371,12.8966,12.8966,44800.0
2012-01-26 11:20:00,19.11,19.13,19.07,19.08,31200.0,12.8966,12.9101,12.8696,12.8763,31200.0
2012-01-26 11:25:00,19.07,19.07,19.03,19.06,46400.0,12.8696,12.8696,12.8426,12.8628,46400.0
2012-01-26 11:30:00,19.05,19.08,19.04,19.08,35600.0,12.8561,12.8763,12.8494,12.8763,35600.0
2012-01-26 11:35:00,19.08,19.09,19.07,19.08,15200.0,12.8763,12.8831,12.8696,12.8763,15200.0
2012-01-26 11:40:00,19.08,19.1,19.06,19.07,52200.0,12.8763,12.8898,12.8628,12.8696,52200.0
2012-01-26 11:45:00,19.07,19.1,19.05,19.09,78600.0,12.8696,12.8898,12.8561,12.8831,78600.0
2012-01-26 11:50:00,19.09,19.09,19.07,19.07,32200.0,12.8831,12.8831,12.8696,12.8696,32200.0
2012-01-26 11:55:00,19.07,19.07,19.0,19.0,32400.0,12.8696,12.8696,12.8224,12.8224,32400.0
2012-01-26 12:00:00,19.0,19.03,18.95,19.0,83000.0,12.8224,12.8426,12.7886,12.8224,83000.0
2012-01-26 12:05:00,19.0,19.0,18.97,19.0,47800.0,12.8224,12.8224,12.8021,12.8224,47800.0
2012-01-26 12:10:00,19.0,19.0,18.98,18.98,31200.0,12.8224,12.8224,12.8089,12.8089,31200.0
2012-01-26 12:15:00,18.97,18.97,18.89,18.91,63000.0,12.8021,12.8021,12.7481,12.7616,63000.0
2012-01-26 12:20:00,18.91,18.91,18.88,18.88,55000.0,12.7616,12.7616,12.7414,12.7414,55000.0
2012-01-26 12:25:00,18.88,18.89,18.88,18.88,26200.0,12.7414,12.7481,12.7414,12.7414,26200.0
2012-01-26 12:30:00,18.88,18.89,18.88,18.88,30400.0,12.7414,12.7481,12.7414,12.7414,30400.0
2012-01-26 12:35:00,18.88,18.9,18.88,18.88,80400.0,12.7414,12.7549,12.7414,12.7414,80400.0
2012-01-26 12:40:00,18.89,18.89,18.88,18.89,34000.0,12.7481,12.7481,12.7414,12.7481,34000.0
2012-01-26 12:45:00,18.89,18.89,18.88,18.88,22000.0,12.7481,12.7481,12.7414,12.7414,22000.0
2012-01-26 12:50:00,18.89,18.89,18.86,18.88,122200.0,12.7481,12.7481,12.7279,12.7414,122200.0
2012-01-26 12:55:00,18.88,18.89,18.87,18.88,105400.0,12.7414,12.7481,12.7346,12.7414,105400.0
2012-01-26 13:00:00,18.88,18.97,18.88,18.93,64600.0,12.7414,12.8021,12.7414,12.7751,64600.0
2012-01-26 13:05:00,18.93,18.96,18.9,18.9,45400.0,12.7751,12.7954,12.7549,12.7549,45400.0
2012-01-26 13:10:00,18.9,18.94,18.89,18.92,111000.0,12.7549,12.7819,12.7481,12.7684,111000.0
2012-01-26 13:15:00,18.93,18.95,18.92,18.95,55200.0,12.7751,12.7886,12.7684,12.7886,55200.0
2012-01-26 13:20:00,18.95,18.99,18.95,18.95,49000.0,12.7886,12.8156,12.7886,12.7886,49000.0
2012-01-26 13:25:00,18.95,18.95,18.92,18.93,44800.0,12.7886,12.7886,12.7684,12.7751,44800.0
2012-01-26 13:30:00,18.93,18.95,18.92,18.95,28000.0,12.7751,12.7886,12.7684,12.7886,28000.0
2012-01-26 13:35:00,18.95,18.95,18.86,18.87,106200.0,12.7886,12.7886,12.7279,12.7346,106200.0
2012-01-26 13:40:00,18.87,18.88,18.83,18.88,79800.0,12.7346,12.7414,12.7076,12.7414,79800.0
2012-01-26 13:45:00,18.87,18.92,18.86,18.92,55800.0,12.7346,12.7684,12.7279,12.7684,55800.0
2012-01-26 13:50:00,18.91,18.94,18.9,18.93,39200.0,12.7616,12.7819,12.7549,12.7751,39200.0
2012-01-26 13:55:00,18.93,18.98,18.93,18.95,46400.0,12.7751,12.8089,12.7751,12.7886,46400.0
2012-01-26 14:00:00,18.95,18.95,18.92,18.93,34000.0,12.7886,12.7886,12.7684,12.7751,34000.0
2012-01-26 14:05:00,18.93,18.97,18.92,18.97,22200.0,12.7751,12.8021,12.7684,12.8021,22200.0
2012-01-26 14:10:00,18.96,18.97,18.93,18.95,84200.0,12.7954,12.8021,12.7751,12.7886,84200.0
2012-01-26 14:15:00,18.95,18.95,18.91,18.92,32000.0,12.7886,12.7886,12.7616,12.7684,32000.0
2012-01-26 14:20:00,18.92,18.92,18.82,18.82,58400.0,12.7684,12.7684,12.7009,12.7009,58400.0
2012-01-26 14:25:00,18.82,18.84,18.8,18.82,46000.0,12.7009,12.7144,12.6874,12.7009,46000.0
2012-01-26 14:30:00,18.81,18.86,18.81,18.85,26600.0,12.6941,12.7279,12.6941,12.7211,26600.0
2012-01-26 14:35:00,18.85,18.86,18.82,18.82,54400.0,12.7211,12.7279,12.7009,12.7009,54400.0
2012-01-26 14:40:00,18.82,18.82,18.75,18.77,57400.0,12.7009,12.7009,12.6536,12.6671,57400.0
2012-01-26 14:45:00,18.78,18.83,18.77,18.82,78000.0,12.6739,12.7076,12.6671,12.7009,78000.0
2012-01-26 14:50:00,18.82,18.83,18.81,18.82,41000.0,12.7009,12.7076,12.6941,12.7009,41000.0
2012-01-26 14:55:00,18.82,18.83,18.75,18.77,54400.0,12.7009,12.7076,12.6536,12.6671,54400.0
2012-01-26 15:00:00,18.78,18.78,18.72,18.78,83600.0,12.6739,12.6739,12.6334,12.6739,83600.0
2012-01-26 15:05:00,18.78,18.79,18.73,18.75,55800.0,12.6739,12.6806,12.6401,12.6536,55800.0
2012-01-26 15:10:00,18.75,18.77,18.74,18.76,53200.0,12.6536,12.6671,12.6469,12.6604,53200.0
2012-01-26 15:15:00,18.76,18.76,18.73,18.75,48800.0,12.6604,12.6604,12.6401,12.6536,48800.0
2012-01-26 15:20:00,18.75,18.75,18.71,18.73,50600.0,12.6536,12.6536,12.6266,12.6401,50600.0
2012-01-26 15:25:00,18.73,18.74,18.7,18.7,74800.0,12.6401,12.6469,12.6199,12.6199,74800.0
2012-01-26 15:30:00,18.7,18.76,18.7,18.76,54600.0,12.6199,12.6604,12.6199,12.6604,54600.0
2012-01-26 15:35:00,18.75,18.77,18.74,18.74,131800.0,12.6536,12.6671,12.6469,12.6469,131800.0
2012-01-26 15:40:00,18.75,18.75,18.71,18.72,162200.0,12.6536,12.6536,12.6266,12.6334,162200.0
2012-01-26 15:45:00,18.72,18.74,18.68,18.72,170600.0,12.6334,12.6469,12.6064,12.6334,170600.0
2012-01-26 15:50:00,18.71,18.75,18.68,18.7,179400.0,12.6266,12.6536,12.6064,12.6199,179400.0
2012-01-26 15:55:00,18.71,18.77,18.7,18.75,344000.0,12.6266,12.6671,12.6199,12.6536,344000.0
2012-01-27 09:30:00,18.7,18.83,18.61,18.75,81800.0,12.6199,12.7076,12.5592,12.6536,81800.0
2012-01-27 09:35:00,18.73,18.75,18.65,18.7,17000.0,12.6401,12.6536,12.5862,12.6199,17000.0
2012-01-27 09:40:00,18.72,18.73,18.66,18.7,26800.0,12.6334,12.6401,12.5929,12.6199,26800.0
2012-01-27 09:45:00,18.73,18.79,18.71,18.77,89000.0,12.6401,12.6806,12.6266,12.6671,89000.0
2012-01-27 09:50:00,18.77,18.77,18.71,18.73,34600.0,12.6671,12.6671,12.6266,12.6401,34600.0
2012-01-27 09:55:00,18.73,18.79,18.7,18.72,104000.0,12.6401,12.6806,12.6199,12.6334,104000.0
2012-01-27 10:00:00,18.72,18.72,18.64,18.66,68600.0,12.6334,12.6334,12.5794,12.5929,68600.0
2012-01-27 10:05:00,18.66,18.73,18.65,18.68,57200.0,12.5929,12.6401,12.5862,12.6064,57200.0
2012-01-27 10:10:00,18.68,18.74,18.67,18.73,43400.0,12.6064,12.6469,12.5997,12.6401,43400.0
2012-01-27 10:15:00,18.74,18.78,18.71,18.72,21000.0,12.6469,12.6739,12.6266,12.6334,21000.0
2012-01-27 10:20:00,18.71,18.77,18.69,18.76,47400.0,12.6266,12.6671,12.6131,12.6604,47400.0
2012-01-27 10:25:00,18.77,18.84,18.76,18.78,51800.0,12.6671,12.7144,12.6604,12.6739,51800.0
2012-01-27 10:30:00,18.77,18.81,18.75,18.75,41600.0,12.6671,12.6941,12.6536,12.6536,41600.0
2012-01-27 10:35:00,18.76,18.77,18.74,18.75,34600.0,12.6604,12.6671,12.6469,12.6536,34600.0
2012-01-27 10:40:00,18.75,18.77,18.75,18.75,53800.0,12.6536,12.6671,12.6536,12.6536,53800.0
2012-01-27 10:45:00,18.75,18.77,18.74,18.75,87600.0,12.6536,12.6671,12.6469,12.6536,87600.0
2012-01-27 10:50:00,18.75,18.75,18.74,18.75,28200.0,12.6536,12.6536,12.6469,12.6536,28200.0
2012-01-27 10:55:00,18.75,18.75,18.74,18.75,40000.0,12.6536,12.6536,12.6469,12.6536,40000.0
2012-01-27 11:00:00,18.75,18.81,18.73,18.74,107600.0,12.6536,12.6941,12.6401,12.6469,107600.0
2012-01-27 11:05:00,18.75,18.78,18.74,18.77,30200.0,12.6536,12.6739,12.6469,12.6671,30200.0
2012-01-27 11:10:00,18.77,18.81,18.74,18.75,218600.0,12.6671,12.6941,12.6469,12.6536,218600.0
2012-01-27 11:15:00,18.75,18.85,18.75,18.85,56800.0,12.6536,12.7211,12.6536,12.7211,56800.0
2012-01-27 11:20:00,18.85,18.95,18.85,18.95,126400.0,12.7211,12.7886,12.7211,12.7886,126400.0
2012-01-27 11:25:00,18.95,19.03,18.93,19.02,180600.0,12.7886,12.8426,12.7751,12.8359,180600.0
2012-01-27 11:30:00,19.03,19.03,18.91,18.92,163400.0,12.8426,12.8426,12.7616,12.7684,163400.0
2012-01-27 11:35:00,18.91,18.91,18.86,18.89,29800.0,12.7616,12.7616,12.7279,12.7481,29800.0
2012-01-27 11:40:00,18.89,18.89,18.85,18.85,109800.0,12.7481,12.7481,12.7211,12.7211,109800.0
2012-01-27 11:45:00,18.85,18.86,18.81,18.82,65400.0,12.7211,12.7279,12.6941,12.7009,65400.0
2012-01-27 11:50:00,18.82,18.84,18.82,18.82,50600.0,12.7009,12.7144,12.7009,12.7009,50600.0
2012-01-27 11:55:00,18.82,18.86,18.82,18.83,37000.0,12.7009,12.7279,12.7009,12.7076,37000.0
2012-01-27 12:00:00,18.83,18.85,18.81,18.82,25000.0,12.7076,12.7211,12.6941,12.7009,25000.0
2012-01-27 12:05:00,18.82,18.83,18.75,18.77,49000.0,12.7009,12.7076,12.6536,12.6671,49000.0
2012-01-27 12:10:00,18.76,18.77,18.75,18.75,56000.0,12.6604,12.6671,12.6536,12.6536,56000.0
2012-01-27 12:15:00,18.76,18.77,18.75,18.77,43600.0,12.6604,12.6671,12.6536,12.6671,43600.0
2012-01-27 12:20:00,18.77,18.81,18.76,18.81,24800.0,12.6671,12.6941,12.6604,12.6941,24800.0
2012-01-27 12:25:00,18.81,18.82,18.79,18.8,90400.0,12.6941,12.7009,12.6806,12.6874,90400.0
2012-01-27 12:30:00,18.8,18.81,18.78,18.79,23800.0,12.6874,12.6941,12.6739,12.6806,23800.0
2012-01-27 12:35:00,18.79,18.79,18.78,18.79,19800.0,12.6806,12.6806,12.6739,12.6806,19800.0
2012-01-27 12:40:00,18.79,18.79,18.78,18.78,19200.0,12.6806,12.6806,12.6739,12.6739,19200.0
2012-01-27 12:45:00,18.78,18.8,18.78,18.8,63600.0,12.6739,12.6874,12.6739,12.6874,63600.0
2012-01-27 12:50:00,18.8,18.81,18.79,18.8,87800.0,12.6874,12.6941,12.6806,12.6874,87800.0
2012-01-27 12:55:00,18.8,18.82,18.75,18.77,120400.0,12.6874,12.7009,12.6536,12.6671,120400.0
2012-01-27 13:00:00,18.78,18.83,18.77,18.8,14000.0,12.6739,12.7076,12.6671,12.6874,14000.0
2012-01-27 13:05:00,18.8,18.8,18.79,18.8,12800.0,12.6874,12.6874,12.6806,12.6874,12800.0
2012-01-27 13:10:00,18.79,18.8,18.78,18.79,34200.0,12.6806,12.6874,12.6739,12.6806,34200.0
2012-01-27 13:15:00,18.8,18.84,18.79,18.84,12600.0,12.6874,12.7144,12.6806,12.7144,12600.0
2012-01-27 13:20:00,18.83,18.84,18.8,18.8,25800.0,12.7076,12.7144,12.6874,12.6874,25800.0
2012-01-27 13:25:00,18.8,18.81,18.79,18.8,26600.0,12.6874,12.6941,12.6806,12.6874,26600.0
2012-01-27 13:30:00,18.8,18.81,18.79,18.79,21000.0,12.6874,12.6941,12.6806,12.6806,21000.0
2012-01-27 13:35:00,18.79,18.85,18.79,18.81,149200.0,12.6806,12.7211,12.6806,12.6941,149200.0
2012-01-27 13:40:00,18.81,18.83,18.8,18.8,46400.0,12.6941,12.7076,12.6874,12.6874,46400.0
2012-01-27 13:45:00,18.8,18.81,18.8,18.8,15200.0,12.6874,12.6941,12.6874,12.6874,15200.0
2012-01-27 13:50:00,18.8,18.82,18.8,18.81,188400.0,12.6874,12.7009,12.6874,12.6941,188400.0
2012-01-27 13:55:00,18.81,18.82,18.8,18.81,101200.0,12.6941,12.7009,12.6874,12.6941,101200.0
2012-01-27 14:00:00,18.81,18.82,18.8,18.81,67400.0,12.6941,12.7009,12.6874,12.6941,67400.0
2012-01-27 14:05:00,18.81,18.81,18.8,18.81,70600.0,12.6941,12.6941,12.6874,12.6941,70600.0
2012-01-27 14:10:00,18.81,18.81,18.8,18.81,62600.0,12.6941,12.6941,12.6874,12.6941,62600.0
2012-01-27 14:15:00,18.8,18.81,18.8,18.81,22400.0,12.6874,12.6941,12.6874,12.6941,22400.0
2012-01-27 14:20:00,18.81,18.81,18.8,18.81,51400.0,12.6941,12.6941,12.6874,12.6941,51400.0
2012-01-27 14:25:00,18.81,18.82,18.8,18.81,94400.0,12.6941,12.7009,12.6874,12.6941,94400.0
2012-01-27 14:30:00,18.81,18.81,18.8,18.8,51800.0,12.6941,12.6941,12.6874,12.6874,51800.0
2012-01-27 14:35:00,18.8,18.81,18.8,18.81,25800.0,12.6874,12.6941,12.6874,12.6941,25800.0
2012-01-27 14:40:00,18.81,18.81,18.79,18.8,92600.0,12.6941,12.6941,12.6806,12.6874,92600.0
2012-01-27 14:45:00,18.79,18.8,18.75,18.75,88200.0,12.6806,12.6874,12.6536,12.6536,88200.0
2012-01-27 14:50:00,18.75,18.75,18.73,18.75,47600.0,12.6536,12.6536,12.6401,12.6536,47600.0
2012-01-27 14:55:00,18.75,18.77,18.75,18.76,23400.0,12.6536,12.6671,12.6536,12.6604,23400.0
2012-01-27 15:00:00,18.77,18.77,18.75,18.75,20400.0,12.6671,12.6671,12.6536,12.6536,20400.0
2012-01-27 15:05:00,18.75,18.75,18.73,18.74,28200.0,12.6536,12.6536,12.6401,12.6469,28200.0
2012-01-27 15:10:00,18.75,18.75,18.74,18.75,63000.0,12.6536,12.6536,12.6469,12.6536,63000.0
2012-01-27 15:15:00,18.75,18.77,18.75,18.77,28600.0,12.6536,12.6671,12.6536,12.6671,28600.0
2012-01-27 15:20:00,18.77,18.81,18.77,18.79,44200.0,12.6671,12.6941,12.6671,12.6806,44200.0
2012-01-27 15:25:00,18.79,18.8,18.78,18.79,54000.0,12.6806,12.6874,12.6739,12.6806,54000.0
2012-01-27 15:30:00,18.78,18.79,18.75,18.76,59200.0,12.6739,12.6806,12.6536,12.6604,59200.0
2012-01-27 15:35:00,18.76,18.81,18.76,18.8,58800.0,12.6604,12.6941,12.6604,12.6874,58800.0
2012-01-27 15:40:00,18.8,18.8,18.75,18.75,127400.0,12.6874,12.6874,12.6536,12.6536,127400.0
2012-01-27 15:45:00,18.75,18.76,18.73,18.75,158800.0,12.6536,12.6604,12.6401,12.6536,158800.0
2012-01-27 15:50:00,18.75,18.78,18.74,18.78,70200.0,12.6536,12.6739,12.6469,12.6739,70200.0
2012-01-27 15:55:00,18.78,18.78,18.76,18.78,536400.0,12.6739,12.6739,12.6604,12.6739,536400.0
2012-01-30 09:30:00,18.49,18.66,18.45,18.56,102000.0,12.4782,12.5929,12.4512,12.5254,102000.0
2012-01-30 09:35:00,18.53,18.54,18.48,18.5,65800.0,12.5052,12.5119,12.4714,12.4849,65800.0
2012-01-30 09:40:00,18.5,18.6,18.5,18.56,46200.0,12.4849,12.5524,12.4849,12.5254,46200.0
2012-01-30 09:45:00,18.56,18.58,18.5,18.5,79000.0,12.5254,12.5389,12.4849,12.4849,79000.0
2012-01-30 09:50:00,18.51,18.56,18.49,18.52,76800.0,12.4917,12.5254,12.4782,12.4984,76800.0
2012-01-30 09:55:00,18.52,18.55,18.5,18.51,114600.0,12.4984,12.5187,12.4849,12.4917,114600.0
2012-01-30 10:00:00,18.52,18.53,18.5,18.51,68400.0,12.4984,12.5052,12.4849,12.4917,68400.0
2012-01-30 10:05:00,18.52,18.52,18.5,18.52,43800.0,12.4984,12.4984,12.4849,12.4984,43800.0
2012-01-30 10:10:00,18.51,18.53,18.49,18.49,54800.0,12.4917,12.5052,12.4782,12.4782,54800.0
2012-01-30 10:15:00,18.5,18.66,18.5,18.65,81800.0,12.4849,12.5929,12.4849,12.5862,81800.0
2012-01-30 10:20:00,18.65,18.68,18.62,18.64,34000.0,12.5862,12.6064,12.5659,12.5794,34000.0
2012-01-30 10:25:00,18.61,18.63,18.56,18.56,35600.0,12.5592,12.5727,12.5254,12.5254,35600.0
2012-01-30 10:30:00,18.55,18.61,18.55,18.59,13800.0,12.5187,12.5592,12.5187,12.5457,13800.0
2012-01-30 10:35:00,18.59,18.61,18.58,18.6,30400.0,12.5457,12.5592,12.5389,12.5524,30400.0
2012-01-30 10:40:00,18.59,18.61,18.53,18.53,40800.0,12.5457,12.5592,12.5052,12.5052,40800.0
2012-01-30 10:45:00,18.53,18.55,18.5,18.53,82000.0,12.5052,12.5187,12.4849,12.5052,82000.0
2012-01-30 10:50:00,18.53,18.6,18.52,18.58,37000.0,12.5052,12.5524,12.4984,12.5389,37000.0
2012-01-30 10:55:00,18.58,18.64,18.58,18.64,56800.0,12.5389,12.5794,12.5389,12.5794,56800.0
2012-01-30 11:00:00,18.64,18.69,18.64,18.68,25200.0,12.5794,12.6131,12.5794,12.6064,25200.0
2012-01-30 11:05:00,18.69,18.7,18.67,18.68,16400.0,12.6131,12.6199,12.5997,12.6064,16400.0
2012-01-30 11:10:00,18.68,18.7,18.64,18.68,35400.0,12.6064,12.6199,12.5794,12.6064,35400.0
2012-01-30 11:15:00,18.69,18.7,18.66,18.66,15000.0,12.6131,12.6199,12.5929,12.5929,15000.0
2012-01-30 11:20:00,18.66,18.66,18.64,18.66,13600.0,12.5929,12.5929,12.5794,12.5929,13600.0
2012-01-30 11:25:00,18.65,18.66,18.63,18.64,21200.0,12.5862,12.5929,12.5727,12.5794,21200.0
2012-01-30 11:30:00,18.64,18.66,18.64,18.66,8000.0,12.5794,12.5929,12.5794,12.5929,8000.0
2012-01-30 11:35:00,18.66,18.72,18.66,18.69,49000.0,12.5929,12.6334,12.5929,12.6131,49000.0
2012-01-30 11:40:00,18.69,18.69,18.65,18.67,47000.0,12.6131,12.6131,12.5862,12.5997,47000.0
2012-01-30 11:45:00,18.66,18.7,18.66,18.69,38800.0,12.5929,12.6199,12.5929,12.6131,38800.0
2012-01-30 11:50:00,18.7,18.71,18.65,18.69,26600.0,12.6199,12.6266,12.5862,12.6131,26600.0
2012-01-30 11:55:00,18.7,18.72,18.69,18.72,20600.0,12.6199,12.6334,12.6131,12.6334,20600.0
2012-01-30 12:00:00,18.72,18.72,18.69,18.71,22000.0,12.6334,12.6334,12.6131,12.6266,22000.0
2012-01-30 12:05:00,18.71,18.75,18.7,18.74,36600.0,12.6266,12.6536,12.6199,12.6469,36600.0
2012-01-30 12:10:00,18.74,18.75,18.72,18.73,20200.0,12.6469,12.6536,12.6334,12.6401,20200.0
2012-01-30 12:15:00,18.74,18.78,18.73,18.76,31800.0,12.6469,12.6739,12.6401,12.6604,31800.0
2012-01-30 12:20:00,18.76,18.79,18.75,18.79,30000.0,12.6604,12.6806,12.6536,12.6806,30000.0
2012-01-30 12:25:00,18.79,18.8,18.77,18.79,30800.0,12.6806,12.6874,12.6671,12.6806,30800.0
2012-01-30 12:30:00,18.79,18.8,18.77,18.79,35000.0,12.6806,12.6874,12.6671,12.6806,35000.0
2012-01-30 12:35:00,18.79,18.8,18.77,18.79,50200.0,12.6806,12.6874,12.6671,12.6806,50200.0
2012-01-30 12:40:00,18.79,18.8,18.79,18.8,41800.0,12.6806,12.6874,12.6806,12.6874,41800.0
2012-01-30 12:45:00,18.8,18.8,18.79,18.8,34400.0,12.6874,12.6874,12.6806,12.6874,34400.0
2012-01-30 12:50:00,18.8,18.8,18.77,18.78,91800.0,12.6874,12.6874,12.6671,12.6739,91800.0
2012-01-30 12:55:00,18.78,18.8,18.76,18.8,34800.0,12.6739,12.6874,12.6604,12.6874,34800.0
2012-01-30 13:00:00,18.8,18.8,18.77,18.78,14000.0,12.6874,12.6874,12.6671,12.6739,14000.0
2012-01-30 13:05:00,18.78,18.78,18.75,18.77,21200.0,12.6739,12.6739,12.6536,12.6671,21200.0
2012-01-30 13:10:00,18.77,18.8,18.76,18.79,19600.0,12.6671,12.6874,12.6604,12.6806,19600.0
2012-01-30 13:15:00,18.79,18.79,18.77,18.78,15200.0,12.6806,12.6806,12.6671,12.6739,15200.0
2012-01-30 13:20:00,18.78,18.78,18.75,18.77,16200.0,12.6739,12.6739,12.6536,12.6671,16200.0
2012-01-30 13:25:00,18.77,18.8,18.76,18.8,17200.0,12.6671,12.6874,12.6604,12.6874,17200.0
2012-01-30 13:30:00,18.8,18.8,18.79,18.8,12000.0,12.6874,12.6874,12.6806,12.6874,12000.0
2012-01-30 13:35:00,18.8,18.8,18.8,18.8,24200.0,12.6874,12.6874,12.6874,12.6874,24200.0
2012-01-30 13:40:00,18.8,18.81,18.77,18.77,140800.0,12.6874,12.6941,12.6671,12.6671,140800.0
2012-01-30 13:45:00,18.77,18.8,18.77,18.8,27000.0,12.6671,12.6874,12.6671,12.6874,27000.0
2012-01-30 13:50:00,18.79,18.8,18.79,18.8,11400.0,12.6806,12.6874,12.6806,12.6874,11400.0
2012-01-30 13:55:00,18.8,18.8,18.79,18.8,14000.0,12.6874,12.6874,12.6806,12.6874,14000.0
2012-01-30 14:00:00,18.79,18.79,18.78,18.79,19000.0,12.6806,12.6806,12.6739,12.6806,19000.0
2012-01-30 14:05:00,18.79,18.8,18.78,18.8,16000.0,12.6806,12.6874,12.6739,12.6874,16000.0
2012-01-30 14:10:00,18.8,18.82,18.79,18.81,57800.0,12.6874,12.7009,12.6806,12.6941,57800.0
2012-01-30 14:15:00,18.81,18.82,18.81,18.81,10800.0,12.6941,12.7009,12.6941,12.6941,10800.0
2012-01-30 14:20:00,18.81,18.81,18.8,18.81,18800.0,12.6941,12.6941,12.6874,12.6941,18800.0
2012-01-30 14:25:00,18.8,18.81,18.8,18.81,9000.0,12.6874,12.6941,12.6874,12.6941,9000.0
2012-01-30 14:30:00,18.81,18.82,18.81,18.82,15200.0,12.6941,12.7009,12.6941,12.7009,15200.0
2012-01-30 14:35:00,18.82,18.82,18.82,18.82,15200.0,12.7009,12.7009,12.7009,12.7009,15200.0
2012-01-30 14:40:00,18.82,18.82,18.82,18.82,24000.0,12.7009,12.7009,12.7009,12.7009,24000.0
2012-01-30 14:45:00,18.82,18.82,18.8,18.8,35200.0,12.7009,12.7009,12.6874,12.6874,35200.0
2012-01-30 14:50:00,18.8,18.8,18.77,18.77,22800.0,12.6874,12.6874,12.6671,12.6671,22800.0
2012-01-30 14:55:00,18.77,18.78,18.77,18.78,43400.0,12.6671,12.6739,12.6671,12.6739,43400.0
2012-01-30 15:00:00,18.78,18.78,18.77,18.78,71600.0,12.6739,12.6739,12.6671,12.6739,71600.0
2012-01-30 15:05:00,18.78,18.79,18.78,18.78,54200.0,12.6739,12.6806,12.6739,12.6739,54200.0
2012-01-30 15:10:00,18.78,18.79,18.77,18.79,44800.0,12.6739,12.6806,12.6671,12.6806,44800.0
2012-01-30 15:15:00,18.79,18.8,18.78,18.79,18200.0,12.6806,12.6874,12.6739,12.6806,18200.0
2012-01-30 15:20:00,18.79,18.8,18.79,18.8,22400.0,12.6806,12.6874,12.6806,12.6874,22400.0
2012-01-30 15:25:00,18.8,18.8,18.8,18.8,16200.0,12.6874,12.6874,12.6874,12.6874,16200.0
2012-01-30 15:30:00,18.8,18.8,18.78,18.78,50600.0,12.6874,12.6874,12.6739,12.6739,50600.0
2012-01-30 15:35:00,18.78,18.79,18.76,18.77,48200.0,12.6739,12.6806,12.6604,12.6671,48200.0
2012-01-30 15:40:00,18.77,18.78,18.75,18.77,70800.0,12.6671,12.6739,12.6536,12.6671,70800.0
2012-01-30 15:45:00,18.77,18.77,18.75,18.75,120800.0,12.6671,12.6671,12.6536,12.6536,120800.0
2012-01-30 15:50:00,18.75,18.75,18.69,18.69,141000.0,12.6536,12.6536,12.6131,12.6131,141000.0
2012-01-30 15:55:00,18.7,18.75,18.69,18.74,290800.0,12.6199,12.6536,12.6131,12.6469,290800.0
2012-01-31 09:30:00,19.38,19.38,19.23,19.23,167000.0,13.0788,13.0788,12.9776,12.9776,167000.0
2012-01-31 09:35:00,19.23,19.26,19.11,19.15,77600.0,12.9776,12.9978,12.8966,12.9236,77600.0
2012-01-31 09:40:00,19.15,19.16,19.04,19.04,63400.0,12.9236,12.9303,12.8494,12.8494,63400.0
2012-01-31 09:45:00,19.04,19.16,19.04,19.1,78400.0,12.8494,12.9303,12.8494,12.8898,78400.0
2012-01-31 09:50:00,19.11,19.11,19.0,19.02,395800.0,12.8966,12.8966,12.8224,12.8359,395800.0
2012-01-31 09:55:00,19.02,19.03,18.95,19.0,185800.0,12.8359,12.8426,12.7886,12.8224,185800.0
2012-01-31 10:00:00,19.01,19.03,18.93,18.97,101000.0,12.8291,12.8426,12.7751,12.8021,101000.0
2012-01-31 10:05:00,18.97,18.97,18.88,18.88,34000.0,12.8021,12.8021,12.7414,12.7414,34000.0
2012-01-31 10:10:00,18.88,18.97,18.88,18.95,87000.0,12.7414,12.8021,12.7414,12.7886,87000.0
2012-01-31 10:15:00,18.97,19.05,18.96,19.03,155000.0,12.8021,12.8561,12.7954,12.8426,155000.0
2012-01-31 10:20:00,19.02,19.03,18.99,19.0,52200.0,12.8359,12.8426,12.8156,12.8224,52200.0
2012-01-31 10:25:00,19.0,19.02,19.0,19.0,76000.0,12.8224,12.8359,12.8224,12.8224,76000.0
2012-01-31 10:30:00,19.0,19.01,19.0,19.0,36400.0,12.8224,12.8291,12.8224,12.8224,36400.0
2012-01-31 10:35:00,19.0,19.01,19.0,19.01,109600.0,12.8224,12.8291,12.8224,12.8291,109600.0
2012-01-31 10:40:00,19.0,19.02,19.0,19.0,348600.0,12.8224,12.8359,12.8224,12.8224,348600.0
2012-01-31 10:45:00,19.01,19.02,19.0,19.01,56200.0,12.8291,12.8359,12.8224,12.8291,56200.0
2012-01-31 10:50:00,19.02,19.02,19.0,19.0,131200.0,12.8359,12.8359,12.8224,12.8224,131200.0
2012-01-31 10:55:00,19.0,19.0,18.93,18.96,191000.0,12.8224,12.8224,12.7751,12.7954,191000.0
2012-01-31 11:00:00,18.95,19.02,18.95,18.99,122800.0,12.7886,12.8359,12.7886,12.8156,122800.0
2012-01-31 11:05:00,18.99,18.99,18.89,18.91,71600.0,12.8156,12.8156,12.7481,12.7616,71600.0
2012-01-31 11:10:00,18.91,18.91,18.74,18.75,138600.0,12.7616,12.7616,12.6469,12.6536,138600.0
2012-01-31 11:15:00,18.74,18.84,18.74,18.78,133600.0,12.6469,12.7144,12.6469,12.6739,133600.0
2012-01-31 11:20:00,18.78,18.8,18.71,18.73,62200.0,12.6739,12.6874,12.6266,12.6401,62200.0
2012-01-31 11:25:00,18.73,18.75,18.67,18.67,73600.0,12.6401,12.6536,12.5997,12.5997,73600.0
2012-01-31 11:30:00,18.67,18.74,18.64,18.7,122600.0,12.5997,12.6469,12.5794,12.6199,122600.0
2012-01-31 11:35:00,18.69,18.77,18.68,18.73,85200.0,12.6131,12.6671,12.6064,12.6401,85200.0
2012-01-31 11:40:00,18.72,18.78,18.71,18.77,72000.0,12.6334,12.6739,12.6266,12.6671,72000.0
2012-01-31 11:45:00,18.77,18.89,18.77,18.83,119600.0,12.6671,12.7481,12.6671,12.7076,119600.0
2012-01-31 11:50:00,18.83,18.84,18.78,18.81,56400.0,12.7076,12.7144,12.6739,12.6941,56400.0
2012-01-31 11:55:00,18.78,18.86,18.78,18.85,200200.0,12.6739,12.7279,12.6739,12.7211,200200.0
2012-01-31 12:00:00,18.84,18.87,18.84,18.85,69600.0,12.7144,12.7346,12.7144,12.7211,69600.0
2012-01-31 12:05:00,18.85,18.93,18.83,18.85,52200.0,12.7211,12.7751,12.7076,12.7211,52200.0
2012-01-31 12:10:00,18.86,18.91,18.82,18.9,41600.0,12.7279,12.7616,12.7009,12.7549,41600.0
2012-01-31 12:15:00,18.89,19.0,18.88,18.94,84800.0,12.7481,12.8224,12.7414,12.7819,84800.0
2012-01-31 12:20:00,18.93,19.0,18.93,18.98,159200.0,12.7751,12.8224,12.7751,12.8089,159200.0
2012-01-31 12:25:00,18.98,19.0,18.95,18.97,81000.0,12.8089,12.8224,12.7886,12.8021,81000.0
2012-01-31 12:30:00,18.96,19.1,18.96,19.01,161200.0,12.7954,12.8898,12.7954,12.8291,161200.0
2012-01-31 12:35:00,19.01,19.01,19.0,19.0,36600.0,12.8291,12.8291,12.8224,12.8224,36600.0
2012-01-31 12:40:00,19.0,19.0,18.96,18.98,38200.0,12.8224,12.8224,12.7954,12.8089,38200.0
2012-01-31 12:45:00,18.97,18.99,18.95,18.95,75400.0,12.8021,12.8156,12.7886,12.7886,75400.0
2012-01-31 12:50:00,18.95,19.02,18.95,19.02,91000.0,12.7886,12.8359,12.7886,12.8359,91000.0
2012-01-31 12:55:00,19.02,19.02,18.96,18.96,62200.0,12.8359,12.8359,12.7954,12.7954,62200.0
2012-01-31 13:00:00,18.96,19.01,18.96,19.0,54800.0,12.7954,12.8291,12.7954,12.8224,54800.0
2012-01-31 13:05:00,19.0,19.05,19.0,19.01,34200.0,12.8224,12.8561,12.8224,12.8291,34200.0
2012-01-31 13:10:00,19.02,19.07,19.02,19.03,43000.0,12.8359,12.8696,12.8359,12.8426,43000.0
2012-01-31 13:15:00,19.04,19.05,19.02,19.03,68600.0,12.8494,12.8561,12.8359,12.8426,68600.0
2012-01-31 13:20:00,19.03,19.04,19.01,19.03,37400.0,12.8426,12.8494,12.8291,12.8426,37400.0
2012-01-31 13:25:00,19.04,19.1,19.03,19.09,66800.0,12.8494,12.8898,12.8426,12.8831,66800.0
2012-01-31 13:30:00,19.09,19.1,18.96,18.98,44200.0,12.8831,12.8898,12.7954,12.8089,44200.0
2012-01-31 13:35:00,18.98,19.02,18.93,18.95,80000.0,12.8089,12.8359,12.7751,12.7886,80000.0
2012-01-31 13:40:00,18.95,18.96,18.92,18.92,40800.0,12.7886,12.7954,12.7684,12.7684,40800.0
2012-01-31 13:45:00,18.92,18.95,18.86,18.88,128400.0,12.7684,12.7886,12.7279,12.7414,128400.0
2012-01-31 13:50:00,18.87,18.92,18.86,18.91,69800.0,12.7346,12.7684,12.7279,12.7616,69800.0
2012-01-31 13:55:00,18.91,18.95,18.91,18.93,53400.0,12.7616,12.7886,12.7616,12.7751,53400.0
2012-01-31 14:00:00,18.94,18.96,18.92,18.96,47800.0,12.7819,12.7954,12.7684,12.7954,47800.0
2012-01-31 14:05:00,18.97,18.99,18.93,18.99,63200.0,12.8021,12.8156,12.7751,12.8156,63200.0
2012-01-31 14:10:00,18.99,19.01,18.97,18.97,78600.0,12.8156,12.8291,12.8021,12.8021,78600.0
2012-01-31 14:15:00,18.98,19.0,18.97,19.0,41000.0,12.8089,12.8224,12.8021,12.8224,41000.0
2012-01-31 14:20:00,19.0,19.02,18.98,18.98,80200.0,12.8224,12.8359,12.8089,12.8089,80200.0
2012-01-31 14:25:00,18.99,19.0,18.98,19.0,44000.0,12.8156,12.8224,12.8089,12.8224,44000.0
2012-01-31 14:30:00,19.0,19.03,19.0,19.03,64800.0,12.8224,12.8426,12.8224,12.8426,64800.0
2012-01-31 14:35:00,19.03,19.05,19.01,19.05,118000.0,12.8426,12.8561,12.8291,12.8561,118000.0
2012-01-31 14:40:00,19.06,19.08,18.97,18.97,67200.0,12.8628,12.8763,12.8021,12.8021,67200.0
2012-01-31 14:45:00,18.97,19.01,18.97,19.01,83600.0,12.8021,12.8291,12.8021,12.8291,83600.0
2012-01-31 14:50:00,19.01,19.06,19.0,19.01,178000.0,12.8291,12.8628,12.8224,12.8291,178000.0
2012-01-31 14:55:00,19.01,19.02,18.99,19.01,54400.0,12.8291,12.8359,12.8156,12.8291,54400.0
2012-01-31 15:00:00,19.01,19.03,19.0,19.01,101800.0,12.8291,12.8426,12.8224,12.8291,101800.0
2012-01-31 15:05:00,19.01,19.05,19.0,19.04,238000.0,12.8291,12.8561,12.8224,12.8494,238000.0
2012-01-31 15:10:00,19.04,19.07,19.03,19.04,156800.0,12.8494,12.8696,12.8426,12.8494,156800.0
2012-01-31 15:15:00,19.03,19.07,19.02,19.02,162600.0,12.8426,12.8696,12.8359,12.8359,162600.0
2012-01-31 15:20:00,19.02,19.03,18.99,19.0,206000.0,12.8359,12.8426,12.8156,12.8224,206000.0
2012-01-31 15:25:00,19.0,19.05,19.0,19.02,147200.0,12.8224,12.8561,12.8224,12.8359,147200.0
2012-01-31 15:30:00,19.02,19.07,19.02,19.05,154200.0,12.8359,12.8696,12.8359,12.8561,154200.0
2012-01-31 15:35:00,19.04,19.05,19.04,19.05,131400.0,12.8494,12.8561,12.8494,12.8561,131400.0
2012-01-31 15:40:00,19.05,19.15,19.05,19.08,283600.0,12.8561,12.9236,12.8561,12.8763,283600.0
2012-01-31 15:45:00,19.08,19.13,19.08,19.09,340000.0,12.8763,12.9101,12.8763,12.8831,340000.0
2012-01-31 15:50:00,19.1,19.11,19.08,19.09,258400.0,12.8898,12.8966,12.8763,12.8831,258400.0
2012-01-31 15:55:00,19.09,19.22,19.09,19.1,956600.0,12.8831,12.9708,12.8831,12.8898,956600.0
2012-02-01 09:30:00,20.85,21.25,20.75,20.88,1704800.0,14.0708,14.3408,14.0034,14.0911,1704800.0
2012-02-01 09:35:00,20.91,21.18,20.64,21.15,1004600.0,14.1113,14.2936,13.9291,14.2733,1004600.0
2012-02-01 09:40:00,21.15,21.5,21.12,21.42,1014400.0,14.2733,14.5095,14.2531,14.4555,1014400.0
2012-02-01 09:45:00,21.4,21.64,21.39,21.5,973200.0,14.442,14.604,14.4353,14.5095,973200.0
2012-02-01 09:50:00,21.5,21.74,21.4,21.43,1006600.0,14.5095,14.6715,14.442,14.4623,1006600.0
2012-02-01 09:55:00,21.41,21.49,21.21,21.21,540600.0,14.4488,14.5028,14.3138,14.3138,540600.0
2012-02-01 10:00:00,21.22,21.23,20.61,20.93,1033400.0,14.3205,14.3273,13.9089,14.1248,1033400.0
2012-02-01 10:05:00,20.93,20.98,20.8,20.85,337000.0,14.1248,14.1586,14.0371,14.0708,337000.0
2012-02-01 10:10:00,20.85,20.88,20.43,20.78,465200.0,14.0708,14.0911,13.7874,14.0236,465200.0
2012-02-01 10:15:00,20.77,20.97,20.77,20.87,403200.0,14.0169,14.1518,14.0169,14.0843,403200.0
2012-02-01 10:20:00,20.87,20.87,20.61,20.76,559400.0,14.0843,14.0843,13.9089,14.0101,559400.0
2012-02-01 10:25:00,20.76,20.91,20.7,20.8,484800.0,14.0101,14.1113,13.9696,14.0371,484800.0
2012-02-01 10:30:00,20.81,20.83,20.63,20.63,161400.0,14.0439,14.0574,13.9224,13.9224,161400.0
2012-02-01 10:35:00,20.63,20.77,20.55,20.76,164200.0,13.9224,14.0169,13.8684,14.0101,164200.0
2012-02-01 10:40:00,20.76,20.86,20.63,20.63,170600.0,14.0101,14.0776,13.9224,13.9224,170600.0
2012-02-01 10:45:00,20.63,20.64,20.46,20.46,249400.0,13.9224,13.9291,13.8077,13.8077,249400.0
2012-02-01 10:50:00,20.46,20.52,20.41,20.43,318000.0,13.8077,13.8481,13.7739,13.7874,318000.0
2012-02-01 10:55:00,20.42,20.55,20.42,20.5,202600.0,13.7807,13.8684,13.7807,13.8346,202600.0
2012-02-01 11:00:00,20.51,20.64,20.5,20.55,238600.0,13.8414,13.9291,13.8346,13.8684,238600.0
2012-02-01 11:05:00,20.55,20.56,20.49,20.5,134000.0,13.8684,13.8751,13.8279,13.8346,134000.0
2012-02-01 11:10:00,20.5,20.51,20.42,20.45,154400.0,13.8346,13.8414,13.7807,13.8009,154400.0
2012-02-01 11:15:00,20.45,20.48,20.41,20.43,175600.0,13.8009,13.8212,13.7739,13.7874,175600.0
2012-02-01 11:20:00,20.43,20.45,20.41,20.42,230600.0,13.7874,13.8009,13.7739,13.7807,230600.0
2012-02-01 11:25:00,20.43,20.55,20.34,20.51,243200.0,13.7874,13.8684,13.7267,13.8414,243200.0
2012-02-01 11:30:00,20.51,20.56,20.51,20.54,116600.0,13.8414,13.8751,13.8414,13.8616,116600.0
2012-02-01 11:35:00,20.53,20.59,20.41,20.42,315000.0,13.8549,13.8954,13.7739,13.7807,315000.0
2012-02-01 11:40:00,20.41,20.49,20.36,20.49,275800.0,13.7739,13.8279,13.7402,13.8279,275800.0
2012-02-01 11:45:00,20.49,20.5,20.43,20.5,93400.0,13.8279,13.8346,13.7874,13.8346,93400.0
2012-02-01 11:50:00,20.5,20.57,20.47,20.53,175600.0,13.8346,13.8819,13.8144,13.8549,175600.0
2012-02-01 11:55:00,20.52,20.54,20.49,20.5,90800.0,13.8481,13.8616,13.8279,13.8346,90800.0
2012-02-01 12:00:00,20.5,20.54,20.46,20.52,202800.0,13.8346,13.8616,13.8077,13.8481,202800.0
2012-02-01 12:05:00,20.52,20.53,20.47,20.48,146000.0,13.8481,13.8549,13.8144,13.8212,146000.0
2012-02-01 12:10:00,20.49,20.49,20.47,20.47,65800.0,13.8279,13.8279,13.8144,13.8144,65800.0
2012-02-01 12:15:00,20.47,20.57,20.47,20.5,224400.0,13.8144,13.8819,13.8144,13.8346,224400.0
2012-02-01 12:20:00,20.5,20.61,20.48,20.54,133600.0,13.8346,13.9089,13.8212,13.8616,133600.0
2012-02-01 12:25:00,20.54,20.61,20.53,20.61,123200.0,13.8616,13.9089,13.8549,13.9089,123200.0
2012-02-01 12:30:00,20.6,20.7,20.56,20.64,165800.0,13.9021,13.9696,13.8751,13.9291,165800.0
2012-02-01 12:35:00,20.64,20.66,20.55,20.57,131600.0,13.9291,13.9426,13.8684,13.8819,131600.0
2012-02-01 12:40:00,20.56,20.56,20.52,20.53,97200.0,13.8751,13.8751,13.8481,13.8549,97200.0
2012-02-01 12:45:00,20.53,20.54,20.48,20.49,128800.0,13.8549,13.8616,13.8212,13.8279,128800.0
2012-02-01 12:50:00,20.49,20.5,20.46,20.49,64400.0,13.8279,13.8346,13.8077,13.8279,64400.0
2012-02-01 12:55:00,20.48,20.49,20.45,20.46,66000.0,13.8212,13.8279,13.8009,13.8077,66000.0
2012-02-01 13:00:00,20.47,20.47,20.43,20.45,179200.0,13.8144,13.8144,13.7874,13.8009,179200.0
2012-02-01 13:05:00,20.45,20.48,20.44,20.47,101400.0,13.8009,13.8212,13.7942,13.8144,101400.0
2012-02-01 13:10:00,20.46,20.5,20.46,20.48,96000.0,13.8077,13.8346,13.8077,13.8212,96000.0
2012-02-01 13:15:00,20.48,20.54,20.46,20.53,124600.0,13.8212,13.8616,13.8077,13.8549,124600.0
2012-02-01 13:20:00,20.53,20.58,20.53,20.56,87800.0,13.8549,13.8886,13.8549,13.8751,87800.0
2012-02-01 13:25:00,20.56,20.57,20.54,20.55,170200.0,13.8751,13.8819,13.8616,13.8684,170200.0
2012-02-01 13:30:00,20.55,20.59,20.53,20.59,167800.0,13.8684,13.8954,13.8549,13.8954,167800.0
2012-02-01 13:35:00,20.59,20.67,20.59,20.67,324000.0,13.8954,13.9494,13.8954,13.9494,324000.0
2012-02-01 13:40:00,20.66,20.72,20.63,20.71,92400.0,13.9426,13.9831,13.9224,13.9764,92400.0
2012-02-01 13:45:00,20.7,20.77,20.68,20.7,140000.0,13.9696,14.0169,13.9561,13.9696,140000.0
2012-02-01 13:50:00,20.7,20.75,20.65,20.73,90000.0,13.9696,14.0034,13.9359,13.9899,90000.0
2012-02-01 13:55:00,20.74,20.77,20.73,20.77,90600.0,13.9966,14.0169,13.9899,14.0169,90600.0
2012-02-01 14:00:00,20.76,20.82,20.67,20.7,182000.0,14.0101,14.0506,13.9494,13.9696,182000.0
2012-02-01 14:05:00,20.71,20.71,20.62,20.63,148600.0,13.9764,13.9764,13.9156,13.9224,148600.0
2012-02-01 14:10:00,20.63,20.68,20.6,20.68,189000.0,13.9224,13.9561,13.9021,13.9561,189000.0
2012-02-01 14:15:00,20.68,20.72,20.68,20.71,141200.0,13.9561,13.9831,13.9561,13.9764,141200.0
2012-02-01 14:20:00,20.7,20.72,20.69,20.7,83200.0,13.9696,13.9831,13.9629,13.9696,83200.0
2012-02-01 14:25:00,20.7,20.72,20.7,20.71,61200.0,13.9696,13.9831,13.9696,13.9764,61200.0
2012-02-01 14:30:00,20.71,20.71,20.7,20.7,79000.0,13.9764,13.9764,13.9696,13.9696,79000.0
2012-02-01 14:35:00,20.7,20.74,20.69,20.74,158400.0,13.9696,13.9966,13.9629,13.9966,158400.0
2012-02-01 14:40:00,20.73,20.77,20.73,20.73,156200.0,13.9899,14.0169,13.9899,13.9899,156200.0
2012-02-01 14:45:00,20.73,20.77,20.72,20.74,96400.0,13.9899,14.0169,13.9831,13.9966,96400.0
2012-02-01 14:50:00,20.73,20.81,20.73,20.81,112200.0,13.9899,14.0439,13.9899,14.0439,112200.0
2012-02-01 14:55:00,20.81,20.84,20.78,20.81,114600.0,14.0439,14.0641,14.0236,14.0439,114600.0
2012-02-01 15:00:00,20.81,20.91,20.81,20.91,188200.0,14.0439,14.1113,14.0439,14.1113,188200.0
2012-02-01 15:05:00,20.91,21.02,20.9,21.02,524200.0,14.1113,14.1856,14.1046,14.1856,524200.0
2012-02-01 15:10:00,21.01,21.03,20.97,20.97,254200.0,14.1788,14.1923,14.1518,14.1518,254200.0
2012-02-01 15:15:00,20.96,21.03,20.95,21.02,179200.0,14.1451,14.1923,14.1383,14.1856,179200.0
2012-02-01 15:20:00,21.02,21.02,20.98,20.98,199400.0,14.1856,14.1856,14.1586,14.1586,199400.0
2012-02-01 15:25:00,20.98,21.05,20.98,20.99,238200.0,14.1586,14.2058,14.1586,14.1653,238200.0
2012-02-01 15:30:00,20.98,21.0,20.91,20.98,244600.0,14.1586,14.1721,14.1113,14.1586,244600.0
2012-02-01 15:35:00,20.98,21.0,20.95,20.96,205200.0,14.1586,14.1721,14.1383,14.1451,205200.0
2012-02-01 15:40:00,20.96,21.02,20.94,20.96,263600.0,14.1451,14.1856,14.1316,14.1451,263600.0
2012-02-01 15:45:00,20.96,21.0,20.96,20.97,237200.0,14.1451,14.1721,14.1451,14.1518,237200.0
2012-02-01 15:50:00,20.97,21.0,20.88,20.88,492200.0,14.1518,14.1721,14.0911,14.0911,492200.0
2012-02-01 15:55:00,20.88,20.95,20.86,20.9,377000.0,14.0911,14.1383,14.0776,14.1046,377000.0
2012-02-02 09:30:00,20.73,20.83,20.5,20.83,205600.0,13.9899,14.0574,13.8346,14.0574,205600.0
2012-02-02 09:35:00,20.82,21.01,20.63,20.88,199000.0,14.0506,14.1788,13.9224,14.0911,199000.0
2012-02-02 09:40:00,20.86,20.95,20.83,20.86,77400.0,14.0776,14.1383,14.0574,14.0776,77400.0
2012-02-02 09:45:00,20.87,20.9,20.83,20.88,146000.0,14.0843,14.1046,14.0574,14.0911,146000.0
2012-02-02 09:50:00,20.86,20.9,20.71,20.82,116000.0,14.0776,14.1046,13.9764,14.0506,116000.0
2012-02-02 09:55:00,20.84,21.0,20.84,20.96,85200.0,14.0641,14.1721,14.0641,14.1451,85200.0
2012-02-02 10:00:00,20.94,21.03,20.87,21.01,105600.0,14.1316,14.1923,14.0843,14.1788,105600.0
2012-02-02 10:05:00,21.01,21.06,20.93,21.05,213400.0,14.1788,14.2126,14.1248,14.2058,213400.0
2012-02-02 10:10:00,21.05,21.1,21.0,21.1,121600.0,14.2058,14.2396,14.1721,14.2396,121600.0
2012-02-02 10:15:00,21.1,21.23,21.1,21.23,185400.0,14.2396,14.3273,14.2396,14.3273,185400.0
2012-02-02 10:20:00,21.24,21.39,21.2,21.39,240400.0,14.334,14.4353,14.3071,14.4353,240400.0
2012-02-02 10:25:00,21.39,21.49,21.33,21.48,286800.0,14.4353,14.5028,14.3948,14.496,286800.0
2012-02-02 10:30:00,21.48,21.49,21.26,21.27,190800.0,14.496,14.5028,14.3475,14.3543,190800.0
2012-02-02 10:35:00,21.26,21.33,21.25,21.29,69800.0,14.3475,14.3948,14.3408,14.3678,69800.0
2012-02-02 10:40:00,21.29,21.5,21.29,21.43,162000.0,14.3678,14.5095,14.3678,14.4623,162000.0
2012-02-02 10:45:00,21.43,21.44,21.36,21.43,110200.0,14.4623,14.469,14.415,14.4623,110200.0
2012-02-02 10:50:00,21.43,21.45,21.33,21.36,86600.0,14.4623,14.4758,14.3948,14.415,86600.0
2012-02-02 10:55:00,21.36,21.43,21.35,21.4,62400.0,14.415,14.4623,14.4083,14.442,62400.0
2012-02-02 11:00:00,21.4,21.42,21.36,21.38,310400.0,14.442,14.4555,14.415,14.4285,310400.0
2012-02-02 11:05:00,21.38,21.43,21.38,21.4,72000.0,14.4285,14.4623,14.4285,14.442,72000.0
2012-02-02 11:10:00,21.4,21.4,21.36,21.38,77000.0,14.442,14.442,14.415,14.4285,77000.0
2012-02-02 11:15:00,21.38,21.4,21.36,21.39,81400.0,14.4285,14.442,14.415,14.4353,81400.0
2012-02-02 11:20:00,21.39,21.46,21.38,21.45,205600.0,14.4353,14.4825,14.4285,14.4758,205600.0
2012-02-02 11:25:00,21.44,21.48,21.43,21.47,82000.0,14.469,14.496,14.4623,14.4893,82000.0
2012-02-02 11:30:00,21.46,21.47,21.45,21.46,53400.0,14.4825,14.4893,14.4758,14.4825,53400.0
2012-02-02 11:35:00,21.46,21.46,21.28,21.29,179400.0,14.4825,14.4825,14.361,14.3678,179400.0
2012-02-02 11:40:00,21.3,21.34,21.25,21.31,194200.0,14.3745,14.4015,14.3408,14.3813,194200.0
2012-02-02 11:45:00,21.3,21.32,21.29,21.31,55800.0,14.3745,14.388,14.3678,14.3813,55800.0
2012-02-02 11:50:00,21.3,21.35,21.3,21.32,34600.0,14.3745,14.4083,14.3745,14.388,34600.0
2012-02-02 11:55:00,21.32,21.36,21.32,21.35,35000.0,14.388,14.415,14.388,14.4083,35000.0
2012-02-02 12:00:00,21.35,21.36,21.33,21.33,39400.0,14.4083,14.415,14.3948,14.3948,39400.0
2012-02-02 12:05:00,21.33,21.33,21.3,21.32,37800.0,14.3948,14.3948,14.3745,14.388,37800.0
2012-02-02 12:10:00,21.32,21.32,21.27,21.27,75800.0,14.388,14.388,14.3543,14.3543,75800.0
2012-02-02 12:15:00,21.27,21.29,21.25,21.26,67400.0,14.3543,14.3678,14.3408,14.3475,67400.0
2012-02-02 12:20:00,21.26,21.29,21.25,21.28,74400.0,14.3475,14.3678,14.3408,14.361,74400.0
2012-02-02 12:25:00,21.28,21.28,21.28,21.28,13600.0,14.361,14.361,14.361,14.361,13600.0
2012-02-02 12:30:00,21.28,21.31,21.21,21.26,83800.0,14.361,14.3813,14.3138,14.3475,83800.0
2012-02-02 12:35:00,21.27,21.27,21.2,21.21,34000.0,14.3543,14.3543,14.3071,14.3138,34000.0
2012-02-02 12:40:00,21.21,21.21,21.18,21.2,45800.0,14.3138,14.3138,14.2936,14.3071,45800.0
2012-02-02 12:45:00,21.2,21.24,21.2,21.2,30000.0,14.3071,14.334,14.3071,14.3071,30000.0
2012-02-02 12:50:00,21.2,21.2,21.17,21.17,12000.0,14.3071,14.3071,14.2868,14.2868,12000.0
2012-02-02 12:55:00,21.18,21.22,21.17,21.22,52800.0,14.2936,14.3205,14.2868,14.3205,52800.0
2012-02-02 13:00:00,21.22,21.25,21.22,21.24,98600.0,14.3205,14.3408,14.3205,14.334,98600.0
2012-02-02 13:05:00,21.23,21.24,21.22,21.22,51400.0,14.3273,14.334,14.3205,14.3205,51400.0
2012-02-02 13:10:00,21.22,21.27,21.22,21.27,41400.0,14.3205,14.3543,14.3205,14.3543,41400.0
2012-02-02 13:15:00,21.26,21.31,21.26,21.3,45400.0,14.3475,14.3813,14.3475,14.3745,45400.0
2012-02-02 13:20:00,21.3,21.33,21.3,21.33,84000.0,14.3745,14.3948,14.3745,14.3948,84000.0
2012-02-02 13:25:00,21.33,21.36,21.3,21.35,72400.0,14.3948,14.415,14.3745,14.4083,72400.0
2012-02-02 13:30:00,21.35,21.35,21.35,21.35,28200.0,14.4083,14.4083,14.4083,14.4083,28200.0
2012-02-02 13:35:00,21.35,21.4,21.31,21.39,88200.0,14.4083,14.442,14.3813,14.4353,88200.0
2012-02-02 13:40:00,21.38,21.4,21.36,21.4,68800.0,14.4285,14.442,14.415,14.442,68800.0
2012-02-02 13:45:00,21.4,21.42,21.36,21.36,50600.0,14.442,14.4555,14.415,14.415,50600.0
2012-02-02 13:50:00,21.36,21.36,21.34,21.35,30600.0,14.415,14.415,14.4015,14.4083,30600.0
2012-02-02 13:55:00,21.35,21.35,21.33,21.33,32800.0,14.4083,14.4083,14.3948,14.3948,32800.0
2012-02-02 14:00:00,21.33,21.4,21.31,21.31,89800.0,14.3948,14.442,14.3813,14.3813,89800.0
2012-02-02 14:05:00,21.31,21.34,21.31,21.33,27600.0,14.3813,14.4015,14.3813,14.3948,27600.0
2012-02-02 14:10:00,21.32,21.33,21.27,21.27,43600.0,14.388,14.3948,14.3543,14.3543,43600.0
2012-02-02 14:15:00,21.27,21.28,21.23,21.27,50600.0,14.3543,14.361,14.3273,14.3543,50600.0
2012-02-02 14:20:00,21.27,21.34,21.26,21.33,51600.0,14.3543,14.4015,14.3475,14.3948,51600.0
2012-02-02 14:25:00,21.33,21.34,21.3,21.34,46400.0,14.3948,14.4015,14.3745,14.4015,46400.0
2012-02-02 14:30:00,21.34,21.34,21.32,21.34,22400.0,14.4015,14.4015,14.388,14.4015,22400.0
2012-02-02 14:35:00,21.34,21.36,21.27,21.31,59600.0,14.4015,14.415,14.3543,14.3813,59600.0
2012-02-02 14:40:00,21.31,21.32,21.28,21.28,54000.0,14.3813,14.388,14.361,14.361,54000.0
2012-02-02 14:45:00,21.27,21.3,21.27,21.28,29200.0,14.3543,14.3745,14.3543,14.361,29200.0
2012-02-02 14:50:00,21.28,21.3,21.26,21.3,29200.0,14.361,14.3745,14.3475,14.3745,29200.0
2012-02-02 14:55:00,21.31,21.34,21.31,21.32,39400.0,14.3813,14.4015,14.3813,14.388,39400.0
2012-02-02 15:00:00,21.31,21.33,21.3,21.3,48000.0,14.3813,14.3948,14.3745,14.3745,48000.0
2012-02-02 15:05:00,21.3,21.34,21.29,21.29,63800.0,14.3745,14.4015,14.3678,14.3678,63800.0
2012-02-02 15:10:00,21.29,21.34,21.27,21.34,55800.0,14.3678,14.4015,14.3543,14.4015,55800.0
2012-02-02 15:15:00,21.35,21.36,21.33,21.34,49400.0,14.4083,14.415,14.3948,14.4015,49400.0
2012-02-02 15:20:00,21.34,21.35,21.33,21.34,34000.0,14.4015,14.4083,14.3948,14.4015,34000.0
2012-02-02 15:25:00,21.34,21.36,21.3,21.31,75600.0,14.4015,14.415,14.3745,14.3813,75600.0
2012-02-02 15:30:00,21.3,21.3,21.28,21.28,41200.0,14.3745,14.3745,14.361,14.361,41200.0
2012-02-02 15:35:00,21.28,21.31,21.27,21.3,75400.0,14.361,14.3813,14.3543,14.3745,75400.0
2012-02-02 15:40:00,21.29,21.37,21.29,21.3,194400.0,14.3678,14.4218,14.3678,14.3745,194400.0
2012-02-02 15:45:00,21.3,21.33,21.27,21.29,164000.0,14.3745,14.3948,14.3543,14.3678,164000.0
2012-02-02 15:50:00,21.29,21.34,21.29,21.33,139600.0,14.3678,14.4015,14.3678,14.3948,139600.0
2012-02-02 15:55:00,21.33,21.35,21.29,21.3,371600.0,14.3948,14.4083,14.3678,14.3745,371600.0
2012-02-03 09:30:00,21.56,21.98,21.56,21.93,387800.0,14.55,14.8334,14.55,14.7997,387800.0
2012-02-03 09:35:00,21.93,21.93,21.5,21.77,255400.0,14.7997,14.7997,14.5095,14.6917,255400.0
2012-02-03 09:40:00,21.79,21.89,21.79,21.88,178400.0,14.7052,14.7727,14.7052,14.766,178400.0
2012-02-03 09:45:00,21.88,21.93,21.83,21.87,124400.0,14.766,14.7997,14.7322,14.7592,124400.0
2012-02-03 09:50:00,21.87,21.93,21.85,21.88,122800.0,14.7592,14.7997,14.7457,14.766,122800.0
2012-02-03 09:55:00,21.89,21.95,21.89,21.95,154000.0,14.7727,14.8132,14.7727,14.8132,154000.0
2012-02-03 10:00:00,21.95,22.0,21.9,21.95,352800.0,14.8132,14.8469,14.7795,14.8132,352800.0
2012-02-03 10:05:00,21.96,21.98,21.85,21.96,479000.0,14.8199,14.8334,14.7457,14.8199,479000.0
2012-02-03 10:10:00,21.96,22.03,21.96,22.0,227600.0,14.8199,14.8672,14.8199,14.8469,227600.0
2012-02-03 10:15:00,22.0,22.14,21.99,22.04,496200.0,14.8469,14.9414,14.8402,14.8739,496200.0
2012-02-03 10:20:00,22.04,22.09,22.0,22.08,219400.0,14.8739,14.9077,14.8469,14.9009,219400.0
2012-02-03 10:25:00,22.08,22.11,22.04,22.05,271000.0,14.9009,14.9212,14.8739,14.8807,271000.0
2012-02-03 10:30:00,22.06,22.06,21.93,21.94,118400.0,14.8874,14.8874,14.7997,14.8064,118400.0
2012-02-03 10:35:00,21.94,21.95,21.91,21.91,117600.0,14.8064,14.8132,14.7862,14.7862,117600.0
2012-02-03 10:40:00,21.91,21.91,21.83,21.84,100200.0,14.7862,14.7862,14.7322,14.739,100200.0
2012-02-03 10:45:00,21.83,21.86,21.81,21.81,141400.0,14.7322,14.7525,14.7187,14.7187,141400.0
2012-02-03 10:50:00,21.81,21.83,21.74,21.75,164800.0,14.7187,14.7322,14.6715,14.6782,164800.0
2012-02-03 10:55:00,21.75,21.86,21.74,21.83,220200.0,14.6782,14.7525,14.6715,14.7322,220200.0
2012-02-03 11:00:00,21.84,21.88,21.81,21.82,178200.0,14.739,14.766,14.7187,14.7255,178200.0
2012-02-03 11:05:00,21.82,21.89,21.81,21.88,116200.0,14.7255,14.7727,14.7187,14.766,116200.0
2012-02-03 11:10:00,21.89,22.0,21.89,22.0,70400.0,14.7727,14.8469,14.7727,14.8469,70400.0
2012-02-03 11:15:00,22.0,22.04,21.94,21.99,132400.0,14.8469,14.8739,14.8064,14.8402,132400.0
2012-02-03 11:20:00,21.99,22.08,21.99,22.08,79800.0,14.8402,14.9009,14.8402,14.9009,79800.0
2012-02-03 11:25:00,22.08,22.08,22.03,22.05,103200.0,14.9009,14.9009,14.8672,14.8807,103200.0
2012-02-03 11:30:00,22.06,22.06,21.99,21.99,100600.0,14.8874,14.8874,14.8402,14.8402,100600.0
2012-02-03 11:35:00,21.99,22.0,21.94,21.97,78200.0,14.8402,14.8469,14.8064,14.8267,78200.0
2012-02-03 11:40:00,21.97,21.98,21.9,21.92,123600.0,14.8267,14.8334,14.7795,14.793,123600.0
2012-02-03 11:45:00,21.92,21.98,21.92,21.97,72000.0,14.793,14.8334,14.793,14.8267,72000.0
2012-02-03 11:50:00,21.98,21.98,21.93,21.95,56600.0,14.8334,14.8334,14.7997,14.8132,56600.0
2012-02-03 11:55:00,21.95,21.96,21.88,21.89,97800.0,14.8132,14.8199,14.766,14.7727,97800.0
2012-02-03 12:00:00,21.89,21.95,21.86,21.95,99000.0,14.7727,14.8132,14.7525,14.8132,99000.0
2012-02-03 12:05:00,21.94,21.95,21.92,21.93,70200.0,14.8064,14.8132,14.793,14.7997,70200.0
2012-02-03 12:10:00,21.93,21.98,21.93,21.94,57600.0,14.7997,14.8334,14.7997,14.8064,57600.0
2012-02-03 12:15:00,21.93,21.95,21.92,21.93,66600.0,14.7997,14.8132,14.793,14.7997,66600.0
2012-02-03 12:20:00,21.92,21.98,21.92,21.96,58000.0,14.793,14.8334,14.793,14.8199,58000.0
2012-02-03 12:25:00,21.95,21.98,21.93,21.98,68800.0,14.8132,14.8334,14.7997,14.8334,68800.0
2012-02-03 12:30:00,21.98,22.0,21.95,21.98,53800.0,14.8334,14.8469,14.8132,14.8334,53800.0
2012-02-03 12:35:00,21.98,22.0,21.98,22.0,55200.0,14.8334,14.8469,14.8334,14.8469,55200.0
2012-02-03 12:40:00,22.0,22.0,21.96,21.98,99600.0,14.8469,14.8469,14.8199,14.8334,99600.0
2012-02-03 12:45:00,21.98,22.03,21.98,21.98,53600.0,14.8334,14.8672,14.8334,14.8334,53600.0
2012-02-03 12:50:00,21.98,21.98,21.91,21.92,62600.0,14.8334,14.8334,14.7862,14.793,62600.0
2012-02-03 12:55:00,21.92,21.93,21.83,21.88,96600.0,14.793,14.7997,14.7322,14.766,96600.0
2012-02-03 13:00:00,21.88,21.88,21.82,21.82,99600.0,14.766,14.766,14.7255,14.7255,99600.0
2012-02-03 13:05:00,21.83,21.83,21.77,21.77,112800.0,14.7322,14.7322,14.6917,14.6917,112800.0
2012-02-03 13:10:00,21.77,21.77,21.69,21.71,210800.0,14.6917,14.6917,14.6377,14.6512,210800.0
2012-02-03 13:15:00,21.71,21.78,21.68,21.74,88800.0,14.6512,14.6985,14.631,14.6715,88800.0
2012-02-03 13:20:00,21.73,21.75,21.73,21.73,72200.0,14.6647,14.6782,14.6647,14.6647,72200.0
2012-02-03 13:25:00,21.73,21.76,21.69,21.72,68400.0,14.6647,14.685,14.6377,14.658,68400.0
2012-02-03 13:30:00,21.72,21.72,21.71,21.71,118600.0,14.658,14.658,14.6512,14.6512,118600.0
2012-02-03 13:35:00,21.71,21.73,21.71,21.73,31000.0,14.6512,14.6647,14.6512,14.6647,31000.0
2012-02-03 13:40:00,21.73,21.73,21.62,21.64,118400.0,14.6647,14.6647,14.5905,14.604,118400.0
2012-02-03 13:45:00,21.64,21.7,21.64,21.66,88200.0,14.604,14.6445,14.604,14.6175,88200.0
2012-02-03 13:50:00,21.65,21.71,21.64,21.67,92000.0,14.6107,14.6512,14.604,14.6242,92000.0
2012-02-03 13:55:00,21.68,21.71,21.61,21.64,91800.0,14.631,14.6512,14.5837,14.604,91800.0
2012-02-03 14:00:00,21.65,21.68,21.64,21.65,114400.0,14.6107,14.631,14.604,14.6107,114400.0
2012-02-03 14:05:00,21.64,21.68,21.61,21.66,101600.0,14.604,14.631,14.5837,14.6175,101600.0
2012-02-03 14:10:00,21.66,21.68,21.65,21.68,56200.0,14.6175,14.631,14.6107,14.631,56200.0
2012-02-03 14:15:00,21.68,21.73,21.67,21.71,86400.0,14.631,14.6647,14.6242,14.6512,86400.0
2012-02-03 14:20:00,21.72,21.78,21.72,21.78,64400.0,14.658,14.6985,14.658,14.6985,64400.0
2012-02-03 14:25:00,21.78,21.79,21.74,21.75,80200.0,14.6985,14.7052,14.6715,14.6782,80200.0
2012-02-03 14:30:00,21.75,21.79,21.75,21.79,37600.0,14.6782,14.7052,14.6782,14.7052,37600.0
2012-02-03 14:35:00,21.79,21.83,21.78,21.8,87000.0,14.7052,14.7322,14.6985,14.712,87000.0
2012-02-03 14:40:00,21.8,21.85,21.8,21.85,63400.0,14.712,14.7457,14.712,14.7457,63400.0
2012-02-03 14:45:00,21.85,21.95,21.85,21.95,88600.0,14.7457,14.8132,14.7457,14.8132,88600.0
2012-02-03 14:50:00,21.95,21.96,21.85,21.9,110600.0,14.8132,14.8199,14.7457,14.7795,110600.0
2012-02-03 14:55:00,21.9,21.95,21.89,21.94,69600.0,14.7795,14.8132,14.7727,14.8064,69600.0
2012-02-03 15:00:00,21.94,21.96,21.89,21.9,142600.0,14.8064,14.8199,14.7727,14.7795,142600.0
2012-02-03 15:05:00,21.9,21.91,21.88,21.9,154400.0,14.7795,14.7862,14.766,14.7795,154400.0
2012-02-03 15:10:00,21.9,21.98,21.9,21.93,73200.0,14.7795,14.8334,14.7795,14.7997,73200.0
2012-02-03 15:15:00,21.93,22.0,21.92,21.99,113600.0,14.7997,14.8469,14.793,14.8402,113600.0
2012-02-03 15:20:00,22.0,22.02,21.96,22.02,126000.0,14.8469,14.8604,14.8199,14.8604,126000.0
2012-02-03 15:25:00,22.02,22.05,21.98,21.99,105600.0,14.8604,14.8807,14.8334,14.8402,105600.0
2012-02-03 15:30:00,21.99,22.04,21.98,22.0,113400.0,14.8402,14.8739,14.8334,14.8469,113400.0
2012-02-03 15:35:00,22.0,22.05,21.99,22.05,114800.0,14.8469,14.8807,14.8402,14.8807,114800.0
2012-02-03 15:40:00,22.04,22.07,22.03,22.05,147400.0,14.8739,14.8942,14.8672,14.8807,147400.0
2012-02-03 15:45:00,22.05,22.06,21.95,21.96,205600.0,14.8807,14.8874,14.8132,14.8199,205600.0
2012-02-03 15:50:00,21.96,22.03,21.95,22.0,172200.0,14.8199,14.8672,14.8132,14.8469,172200.0
2012-02-03 15:55:00,22.0,22.02,21.98,22.0,379400.0,14.8469,14.8604,14.8334,14.8469,379400.0
2012-02-06 09:30:00,22.11,22.27,22.11,22.25,410000.0,14.9212,15.0292,14.9212,15.0157,410000.0
2012-02-06 09:35:00,22.25,22.34,22.14,22.23,223800.0,15.0157,15.0764,14.9414,15.0022,223800.0
2012-02-06 09:40:00,22.23,22.26,22.16,22.16,214000.0,15.0022,15.0224,14.9549,14.9549,214000.0
2012-02-06 09:45:00,22.16,22.19,22.04,22.06,199000.0,14.9549,14.9752,14.8739,14.8874,199000.0
2012-02-06 09:50:00,22.05,22.06,21.91,21.92,328200.0,14.8807,14.8874,14.7862,14.793,328200.0
2012-02-06 09:55:00,21.92,21.97,21.89,21.89,155800.0,14.793,14.8267,14.7727,14.7727,155800.0
2012-02-06 10:00:00,21.89,21.96,21.88,21.95,179000.0,14.7727,14.8199,14.766,14.8132,179000.0
2012-02-06 10:05:00,21.94,22.09,21.94,22.02,151000.0,14.8064,14.9077,14.8064,14.8604,151000.0
2012-02-06 10:10:00,22.02,22.08,22.01,22.03,158600.0,14.8604,14.9009,14.8537,14.8672,158600.0
2012-02-06 10:15:00,22.02,22.1,21.99,22.0,212000.0,14.8604,14.9144,14.8402,14.8469,212000.0
2012-02-06 10:20:00,22.01,22.07,22.0,22.05,176400.0,14.8537,14.8942,14.8469,14.8807,176400.0
2012-02-06 10:25:00,22.05,22.14,22.05,22.07,86400.0,14.8807,14.9414,14.8807,14.8942,86400.0
2012-02-06 10:30:00,22.07,22.11,22.07,22.1,66200.0,14.8942,14.9212,14.8942,14.9144,66200.0
2012-02-06 10:35:00,22.11,22.16,22.1,22.16,114800.0,14.9212,14.9549,14.9144,14.9549,114800.0
2012-02-06 10:40:00,22.16,22.18,22.13,22.17,116400.0,14.9549,14.9684,14.9347,14.9617,116400.0
2012-02-06 10:45:00,22.17,22.19,22.16,22.16,82600.0,14.9617,14.9752,14.9549,14.9549,82600.0
2012-02-06 10:50:00,22.15,22.25,22.15,22.24,126400.0,14.9482,15.0157,14.9482,15.0089,126400.0
2012-02-06 10:55:00,22.24,22.3,22.24,22.28,109000.0,15.0089,15.0494,15.0089,15.0359,109000.0
2012-02-06 11:00:00,22.28,22.3,22.25,22.28,98600.0,15.0359,15.0494,15.0157,15.0359,98600.0
2012-02-06 11:05:00,22.28,22.29,22.25,22.28,97200.0,15.0359,15.0426,15.0157,15.0359,97200.0
2012-02-06 11:10:00,22.28,22.3,22.24,22.24,117200.0,15.0359,15.0494,15.0089,15.0089,117200.0
2012-02-06 11:15:00,22.24,22.27,22.23,22.25,123600.0,15.0089,15.0292,15.0022,15.0157,123600.0
2012-02-06 11:20:00,22.25,22.25,22.21,22.22,99200.0,15.0157,15.0157,14.9887,14.9954,99200.0
2012-02-06 11:25:00,22.21,22.25,22.2,22.24,70400.0,14.9887,15.0157,14.9819,15.0089,70400.0
2012-02-06 11:30:00,22.24,22.35,22.24,22.35,130200.0,15.0089,15.0831,15.0089,15.0831,130200.0
2012-02-06 11:35:00,22.35,22.43,22.35,22.43,140600.0,15.0831,15.1371,15.0831,15.1371,140600.0
2012-02-06 11:40:00,22.43,22.43,22.37,22.42,144000.0,15.1371,15.1371,15.0966,15.1304,144000.0
2012-02-06 11:45:00,22.42,22.42,22.36,22.38,68800.0,15.1304,15.1304,15.0899,15.1034,68800.0
2012-02-06 11:50:00,22.39,22.39,22.36,22.36,60400.0,15.1101,15.1101,15.0899,15.0899,60400.0
2012-02-06 11:55:00,22.36,22.42,22.35,22.41,82200.0,15.0899,15.1304,15.0831,15.1236,82200.0
2012-02-06 12:00:00,22.42,22.49,22.42,22.45,115800.0,15.1304,15.1776,15.1304,15.1506,115800.0
2012-02-06 12:05:00,22.45,22.47,22.43,22.46,75000.0,15.1506,15.1641,15.1371,15.1574,75000.0
2012-02-06 12:10:00,22.46,22.48,22.45,22.47,66000.0,15.1574,15.1709,15.1506,15.1641,66000.0
2012-02-06 12:15:00,22.47,22.49,22.46,22.49,53800.0,15.1641,15.1776,15.1574,15.1776,53800.0
2012-02-06 12:20:00,22.48,22.5,22.48,22.49,61000.0,15.1709,15.1844,15.1709,15.1776,61000.0
2012-02-06 12:25:00,22.49,22.5,22.43,22.43,171200.0,15.1776,15.1844,15.1371,15.1371,171200.0
2012-02-06 12:30:00,22.43,22.47,22.43,22.47,133600.0,15.1371,15.1641,15.1371,15.1641,133600.0
2012-02-06 12:35:00,22.47,22.5,22.44,22.46,260600.0,15.1641,15.1844,15.1439,15.1574,260600.0
2012-02-06 12:40:00,22.46,22.47,22.43,22.47,71200.0,15.1574,15.1641,15.1371,15.1641,71200.0
2012-02-06 12:45:00,22.47,22.5,22.46,22.49,119000.0,15.1641,15.1844,15.1574,15.1776,119000.0
2012-02-06 12:50:00,22.48,22.49,22.46,22.49,42400.0,15.1709,15.1776,15.1574,15.1776,42400.0
2012-02-06 12:55:00,22.49,22.49,22.47,22.49,29800.0,15.1776,15.1776,15.1641,15.1776,29800.0
2012-02-06 13:00:00,22.48,22.49,22.43,22.49,78800.0,15.1709,15.1776,15.1371,15.1776,78800.0
2012-02-06 13:05:00,22.48,22.5,22.47,22.48,117600.0,15.1709,15.1844,15.1641,15.1709,117600.0
2012-02-06 13:10:00,22.48,22.52,22.48,22.5,137400.0,15.1709,15.1979,15.1709,15.1844,137400.0
2012-02-06 13:15:00,22.5,22.52,22.5,22.51,82000.0,15.1844,15.1979,15.1844,15.1911,82000.0
2012-02-06 13:20:00,22.51,22.52,22.48,22.5,147400.0,15.1911,15.1979,15.1709,15.1844,147400.0
2012-02-06 13:25:00,22.5,22.5,22.49,22.5,53800.0,15.1844,15.1844,15.1776,15.1844,53800.0
2012-02-06 13:30:00,22.49,22.5,22.48,22.5,92800.0,15.1776,15.1844,15.1709,15.1844,92800.0
2012-02-06 13:35:00,22.5,22.5,22.41,22.41,81200.0,15.1844,15.1844,15.1236,15.1236,81200.0
2012-02-06 13:40:00,22.41,22.41,22.36,22.36,196600.0,15.1236,15.1236,15.0899,15.0899,196600.0
2012-02-06 13:45:00,22.36,22.38,22.36,22.38,75200.0,15.0899,15.1034,15.0899,15.1034,75200.0
2012-02-06 13:50:00,22.38,22.38,22.34,22.36,84200.0,15.1034,15.1034,15.0764,15.0899,84200.0
2012-02-06 13:55:00,22.36,22.38,22.35,22.38,60800.0,15.0899,15.1034,15.0831,15.1034,60800.0
2012-02-06 14:00:00,22.38,22.38,22.37,22.37,31400.0,15.1034,15.1034,15.0966,15.0966,31400.0
2012-02-06 14:05:00,22.38,22.4,22.37,22.38,103600.0,15.1034,15.1169,15.0966,15.1034,103600.0
2012-02-06 14:10:00,22.38,22.44,22.38,22.44,73800.0,15.1034,15.1439,15.1034,15.1439,73800.0
2012-02-06 14:15:00,22.45,22.47,22.45,22.45,90200.0,15.1506,15.1641,15.1506,15.1506,90200.0
2012-02-06 14:20:00,22.46,22.48,22.45,22.48,40200.0,15.1574,15.1709,15.1506,15.1709,40200.0
2012-02-06 14:25:00,22.47,22.5,22.47,22.49,52200.0,15.1641,15.1844,15.1641,15.1776,52200.0
2012-02-06 14:30:00,22.5,22.51,22.49,22.49,83000.0,15.1844,15.1911,15.1776,15.1776,83000.0
2012-02-06 14:35:00,22.49,22.52,22.49,22.5,87800.0,15.1776,15.1979,15.1776,15.1844,87800.0
2012-02-06 14:40:00,22.5,22.5,22.45,22.48,92400.0,15.1844,15.1844,15.1506,15.1709,92400.0
2012-02-06 14:45:00,22.48,22.48,22.43,22.43,91400.0,15.1709,15.1709,15.1371,15.1371,91400.0
2012-02-06 14:50:00,22.43,22.43,22.36,22.36,172800.0,15.1371,15.1371,15.0899,15.0899,172800.0
2012-02-06 14:55:00,22.36,22.38,22.35,22.36,142200.0,15.0899,15.1034,15.0831,15.0899,142200.0
2012-02-06 15:00:00,22.36,22.42,22.36,22.4,167000.0,15.0899,15.1304,15.0899,15.1169,167000.0
2012-02-06 15:05:00,22.4,22.43,22.4,22.42,117200.0,15.1169,15.1371,15.1169,15.1304,117200.0
2012-02-06 15:10:00,22.42,22.45,22.41,22.44,145200.0,15.1304,15.1506,15.1236,15.1439,145200.0
2012-02-06 15:15:00,22.44,22.46,22.41,22.43,159400.0,15.1439,15.1574,15.1236,15.1371,159400.0
2012-02-06 15:20:00,22.43,22.43,22.4,22.4,103600.0,15.1371,15.1371,15.1169,15.1169,103600.0
2012-02-06 15:25:00,22.4,22.43,22.35,22.35,231800.0,15.1169,15.1371,15.0831,15.0831,231800.0
2012-02-06 15:30:00,22.35,22.36,22.3,22.33,202800.0,15.0831,15.0899,15.0494,15.0696,202800.0
2012-02-06 15:35:00,22.32,22.33,22.25,22.26,228200.0,15.0629,15.0696,15.0157,15.0224,228200.0
2012-02-06 15:40:00,22.26,22.31,22.25,22.31,232000.0,15.0224,15.0561,15.0157,15.0561,232000.0
2012-02-06 15:45:00,22.31,22.31,22.26,22.29,256000.0,15.0561,15.0561,15.0224,15.0426,256000.0
2012-02-06 15:50:00,22.28,22.29,22.19,22.2,317000.0,15.0359,15.0426,14.9752,14.9819,317000.0
2012-02-06 15:55:00,22.2,22.23,22.17,22.21,641400.0,14.9819,15.0022,14.9617,14.9887,641400.0
2012-02-07 09:30:00,22.15,22.5,22.11,22.48,315600.0,14.9482,15.1844,14.9212,15.1709,315600.0
2012-02-07 09:35:00,22.48,22.5,22.35,22.38,233800.0,15.1709,15.1844,15.0831,15.1034,233800.0
2012-02-07 09:40:00,22.38,22.45,22.35,22.39,218600.0,15.1034,15.1506,15.0831,15.1101,218600.0
2012-02-07 09:45:00,22.39,22.42,22.3,22.35,236400.0,15.1101,15.1304,15.0494,15.0831,236400.0
2012-02-07 09:50:00,22.35,22.39,22.28,22.36,377600.0,15.0831,15.1101,15.0359,15.0899,377600.0
2012-02-07 09:55:00,22.36,22.4,22.3,22.36,280800.0,15.0899,15.1169,15.0494,15.0899,280800.0
2012-02-07 10:00:00,22.36,22.36,22.05,22.05,289800.0,15.0899,15.0899,14.8807,14.8807,289800.0
2012-02-07 10:05:00,22.05,22.22,22.05,22.17,172400.0,14.8807,14.9954,14.8807,14.9617,172400.0
2012-02-07 10:10:00,22.17,22.36,22.16,22.35,209600.0,14.9617,15.0899,14.9549,15.0831,209600.0
2012-02-07 10:15:00,22.35,22.39,22.31,22.39,210600.0,15.0831,15.1101,15.0561,15.1101,210600.0
2012-02-07 10:20:00,22.39,22.39,22.29,22.38,305800.0,15.1101,15.1101,15.0426,15.1034,305800.0
2012-02-07 10:25:00,22.38,22.38,22.22,22.22,152200.0,15.1034,15.1034,14.9954,14.9954,152200.0
2012-02-07 10:30:00,22.23,22.36,22.21,22.31,184600.0,15.0022,15.0899,14.9887,15.0561,184600.0
2012-02-07 10:35:00,22.32,22.37,22.3,22.3,124400.0,15.0629,15.0966,15.0494,15.0494,124400.0
2012-02-07 10:40:00,22.3,22.39,22.27,22.28,106800.0,15.0494,15.1101,15.0292,15.0359,106800.0
2012-02-07 10:45:00,22.28,22.36,22.28,22.3,91200.0,15.0359,15.0899,15.0359,15.0494,91200.0
2012-02-07 10:50:00,22.3,22.35,22.3,22.34,76800.0,15.0494,15.0831,15.0494,15.0764,76800.0
2012-02-07 10:55:00,22.34,22.38,22.33,22.35,141400.0,15.0764,15.1034,15.0696,15.0831,141400.0
2012-02-07 11:00:00,22.35,22.35,22.31,22.35,119000.0,15.0831,15.0831,15.0561,15.0831,119000.0
2012-02-07 11:05:00,22.35,22.36,22.28,22.29,99600.0,15.0831,15.0899,15.0359,15.0426,99600.0
2012-02-07 11:10:00,22.29,22.35,22.28,22.32,70400.0,15.0426,15.0831,15.0359,15.0629,70400.0
2012-02-07 11:15:00,22.31,22.33,22.3,22.32,59800.0,15.0561,15.0696,15.0494,15.0629,59800.0
2012-02-07 11:20:00,22.31,22.36,22.31,22.35,45000.0,15.0561,15.0899,15.0561,15.0831,45000.0
2012-02-07 11:25:00,22.35,22.36,22.32,22.33,89000.0,15.0831,15.0899,15.0629,15.0696,89000.0
2012-02-07 11:30:00,22.33,22.34,22.29,22.29,65600.0,15.0696,15.0764,15.0426,15.0426,65600.0
2012-02-07 11:35:00,22.29,22.31,22.2,22.29,170000.0,15.0426,15.0561,14.9819,15.0426,170000.0
2012-02-07 11:40:00,22.29,22.31,22.25,22.29,80000.0,15.0426,15.0561,15.0157,15.0426,80000.0
2012-02-07 11:45:00,22.29,22.33,22.28,22.29,86200.0,15.0426,15.0696,15.0359,15.0426,86200.0
2012-02-07 11:50:00,22.29,22.32,22.2,22.2,102800.0,15.0426,15.0629,14.9819,14.9819,102800.0
2012-02-07 11:55:00,22.19,22.27,22.15,22.15,155600.0,14.9752,15.0292,14.9482,14.9482,155600.0
2012-02-07 12:00:00,22.15,22.21,22.15,22.17,101800.0,14.9482,14.9887,14.9482,14.9617,101800.0
2012-02-07 12:05:00,22.17,22.18,22.16,22.17,102400.0,14.9617,14.9684,14.9549,14.9617,102400.0
2012-02-07 12:10:00,22.17,22.17,22.07,22.09,106200.0,14.9617,14.9617,14.8942,14.9077,106200.0
2012-02-07 12:15:00,22.09,22.09,22.03,22.05,123600.0,14.9077,14.9077,14.8672,14.8807,123600.0
2012-02-07 12:20:00,22.04,22.12,22.04,22.11,111000.0,14.8739,14.9279,14.8739,14.9212,111000.0
2012-02-07 12:25:00,22.12,22.14,22.1,22.12,66600.0,14.9279,14.9414,14.9144,14.9279,66600.0
2012-02-07 12:30:00,22.13,22.18,22.13,22.17,74600.0,14.9347,14.9684,14.9347,14.9617,74600.0
2012-02-07 12:35:00,22.17,22.18,22.05,22.06,117600.0,14.9617,14.9684,14.8807,14.8874,117600.0
2012-02-07 12:40:00,22.06,22.13,22.05,22.12,104400.0,14.8874,14.9347,14.8807,14.9279,104400.0
2012-02-07 12:45:00,22.11,22.13,22.07,22.07,56200.0,14.9212,14.9347,14.8942,14.8942,56200.0
2012-02-07 12:50:00,22.06,22.1,22.03,22.03,60600.0,14.8874,14.9144,14.8672,14.8672,60600.0
2012-02-07 12:55:00,22.03,22.03,22.0,22.0,131800.0,14.8672,14.8672,14.8469,14.8469,131800.0
2012-02-07 13:00:00,22.0,22.0,21.96,21.96,189800.0,14.8469,14.8469,14.8199,14.8199,189800.0
2012-02-07 13:05:00,21.97,22.02,21.92,21.93,188000.0,14.8267,14.8604,14.793,14.7997,188000.0
2012-02-07 13:10:00,21.92,21.97,21.89,21.89,87800.0,14.793,14.8267,14.7727,14.7727,87800.0
2012-02-07 13:15:00,21.89,21.93,21.85,21.86,121800.0,14.7727,14.7997,14.7457,14.7525,121800.0
2012-02-07 13:20:00,21.87,21.88,21.81,21.84,101600.0,14.7592,14.766,14.7187,14.739,101600.0
2012-02-07 13:25:00,21.84,21.91,21.84,21.88,112000.0,14.739,14.7862,14.739,14.766,112000.0
2012-02-07 13:30:00,21.89,21.91,21.8,21.81,109400.0,14.7727,14.7862,14.712,14.7187,109400.0
2012-02-07 13:35:00,21.8,21.84,21.75,21.77,120000.0,14.712,14.739,14.6782,14.6917,120000.0
2012-02-07 13:40:00,21.77,21.81,21.75,21.78,122800.0,14.6917,14.7187,14.6782,14.6985,122800.0
2012-02-07 13:45:00,21.78,21.83,21.78,21.81,111800.0,14.6985,14.7322,14.6985,14.7187,111800.0
2012-02-07 13:50:00,21.81,21.83,21.79,21.79,102200.0,14.7187,14.7322,14.7052,14.7052,102200.0
2012-02-07 13:55:00,21.79,21.79,21.67,21.69,146800.0,14.7052,14.7052,14.6242,14.6377,146800.0
2012-02-07 14:00:00,21.67,21.82,21.67,21.73,146800.0,14.6242,14.7255,14.6242,14.6647,146800.0
2012-02-07 14:05:00,21.73,21.74,21.69,21.72,134200.0,14.6647,14.6715,14.6377,14.658,134200.0
2012-02-07 14:10:00,21.73,21.8,21.73,21.79,108400.0,14.6647,14.712,14.6647,14.7052,108400.0
2012-02-07 14:15:00,21.79,21.82,21.75,21.82,142000.0,14.7052,14.7255,14.6782,14.7255,142000.0
2012-02-07 14:20:00,21.83,21.83,21.77,21.78,128800.0,14.7322,14.7322,14.6917,14.6985,128800.0
2012-02-07 14:25:00,21.77,21.78,21.68,21.73,120600.0,14.6917,14.6985,14.631,14.6647,120600.0
2012-02-07 14:30:00,21.73,21.74,21.67,21.68,105600.0,14.6647,14.6715,14.6242,14.631,105600.0
2012-02-07 14:35:00,21.68,21.71,21.63,21.63,114600.0,14.631,14.6512,14.5972,14.5972,114600.0
2012-02-07 14:40:00,21.63,21.68,21.63,21.66,96200.0,14.5972,14.631,14.5972,14.6175,96200.0
2012-02-07 14:45:00,21.66,21.69,21.65,21.68,90000.0,14.6175,14.6377,14.6107,14.631,90000.0
2012-02-07 14:50:00,21.68,21.7,21.65,21.65,120400.0,14.631,14.6445,14.6107,14.6107,120400.0
2012-02-07 14:55:00,21.65,21.68,21.6,21.67,136000.0,14.6107,14.631,14.577,14.6242,136000.0
2012-02-07 15:00:00,21.67,21.72,21.65,21.72,173600.0,14.6242,14.658,14.6107,14.658,173600.0
2012-02-07 15:05:00,21.72,21.84,21.72,21.84,133600.0,14.658,14.739,14.658,14.739,133600.0
2012-02-07 15:10:00,21.84,21.87,21.8,21.86,125600.0,14.739,14.7592,14.712,14.7525,125600.0
2012-02-07 15:15:00,21.86,21.92,21.86,21.92,146800.0,14.7525,14.793,14.7525,14.793,146800.0
2012-02-07 15:20:00,21.92,21.93,21.83,21.92,106000.0,14.793,14.7997,14.7322,14.793,106000.0
2012-02-07 15:25:00,21.92,22.0,21.92,22.0,139000.0,14.793,14.8469,14.793,14.8469,139000.0
2012-02-07 15:30:00,22.0,22.03,21.95,22.0,138400.0,14.8469,14.8672,14.8132,14.8469,138400.0
2012-02-07 15:35:00,22.0,22.06,22.0,22.06,100600.0,14.8469,14.8874,14.8469,14.8874,100600.0
2012-02-07 15:40:00,22.06,22.06,21.97,22.01,174600.0,14.8874,14.8874,14.8267,14.8537,174600.0
2012-02-07 15:45:00,22.02,22.05,21.95,21.99,186600.0,14.8604,14.8807,14.8132,14.8402,186600.0
2012-02-07 15:50:00,21.99,22.0,21.95,21.98,136000.0,14.8402,14.8469,14.8132,14.8334,136000.0
2012-02-07 15:55:00,21.98,21.98,21.93,21.95,341400.0,14.8334,14.8334,14.7997,14.8132,341400.0
2012-02-08 09:30:00,22.08,22.23,22.06,22.19,347200.0,14.9009,15.0022,14.8874,14.9752,347200.0
2012-02-08 09:35:00,22.19,22.23,22.17,22.21,254000.0,14.9752,15.0022,14.9617,14.9887,254000.0
2012-02-08 09:40:00,22.21,22.36,22.21,22.33,153200.0,14.9887,15.0899,14.9887,15.0696,153200.0
2012-02-08 09:45:00,22.35,22.52,22.34,22.52,504200.0,15.0831,15.1979,15.0764,15.1979,504200.0
2012-02-08 09:50:00,22.52,22.54,22.4,22.43,311000.0,15.1979,15.2114,15.1169,15.1371,311000.0
2012-02-08 09:55:00,22.43,22.45,22.36,22.42,183000.0,15.1371,15.1506,15.0899,15.1304,183000.0
2012-02-08 10:00:00,22.43,22.43,22.37,22.41,142800.0,15.1371,15.1371,15.0966,15.1236,142800.0
2012-02-08 10:05:00,22.41,22.51,22.41,22.51,121200.0,15.1236,15.1911,15.1236,15.1911,121200.0
2012-02-08 10:10:00,22.51,22.71,22.51,22.61,217600.0,15.1911,15.3261,15.1911,15.2586,217600.0
2012-02-08 10:15:00,22.61,22.67,22.58,22.61,266000.0,15.2586,15.2991,15.2384,15.2586,266000.0
2012-02-08 10:20:00,22.61,22.65,22.55,22.55,170600.0,15.2586,15.2856,15.2181,15.2181,170600.0
2012-02-08 10:25:00,22.54,22.6,22.5,22.5,231200.0,15.2114,15.2519,15.1844,15.1844,231200.0
2012-02-08 10:30:00,22.52,22.54,22.37,22.38,283600.0,15.1979,15.2114,15.0966,15.1034,283600.0
2012-02-08 10:35:00,22.38,22.48,22.32,22.48,276000.0,15.1034,15.1709,15.0629,15.1709,276000.0
2012-02-08 10:40:00,22.48,22.56,22.45,22.45,134400.0,15.1709,15.2249,15.1506,15.1506,134400.0
2012-02-08 10:45:00,22.45,22.53,22.43,22.49,119200.0,15.1506,15.2046,15.1371,15.1776,119200.0
2012-02-08 10:50:00,22.49,22.5,22.46,22.47,123800.0,15.1776,15.1844,15.1574,15.1641,123800.0
2012-02-08 10:55:00,22.47,22.5,22.47,22.5,76400.0,15.1641,15.1844,15.1641,15.1844,76400.0
2012-02-08 11:00:00,22.5,22.5,22.46,22.47,146800.0,15.1844,15.1844,15.1574,15.1641,146800.0
2012-02-08 11:05:00,22.47,22.54,22.44,22.49,234800.0,15.1641,15.2114,15.1439,15.1776,234800.0
2012-02-08 11:10:00,22.49,22.49,22.42,22.45,142800.0,15.1776,15.1776,15.1304,15.1506,142800.0
2012-02-08 11:15:00,22.45,22.46,22.36,22.41,128400.0,15.1506,15.1574,15.0899,15.1236,128400.0
2012-02-08 11:20:00,22.39,22.43,22.38,22.41,84000.0,15.1101,15.1371,15.1034,15.1236,84000.0
2012-02-08 11:25:00,22.41,22.42,22.39,22.42,68200.0,15.1236,15.1304,15.1101,15.1304,68200.0
2012-02-08 11:30:00,22.41,22.42,22.39,22.41,70600.0,15.1236,15.1304,15.1101,15.1236,70600.0
2012-02-08 11:35:00,22.41,22.43,22.36,22.42,447400.0,15.1236,15.1371,15.0899,15.1304,447400.0
2012-02-08 11:40:00,22.42,22.43,22.4,22.42,137000.0,15.1304,15.1371,15.1169,15.1304,137000.0
2012-02-08 11:45:00,22.42,22.43,22.38,22.43,109200.0,15.1304,15.1371,15.1034,15.1371,109200.0
2012-02-08 11:50:00,22.43,22.44,22.4,22.42,104400.0,15.1371,15.1439,15.1169,15.1304,104400.0
2012-02-08 11:55:00,22.43,22.43,22.4,22.41,74200.0,15.1371,15.1371,15.1169,15.1236,74200.0
2012-02-08 12:00:00,22.41,22.43,22.41,22.42,149000.0,15.1236,15.1371,15.1236,15.1304,149000.0
2012-02-08 12:05:00,22.42,22.43,22.37,22.39,125600.0,15.1304,15.1371,15.0966,15.1101,125600.0
2012-02-08 12:10:00,22.39,22.42,22.38,22.41,102800.0,15.1101,15.1304,15.1034,15.1236,102800.0
2012-02-08 12:15:00,22.41,22.42,22.35,22.4,97800.0,15.1236,15.1304,15.0831,15.1169,97800.0
2012-02-08 12:20:00,22.4,22.43,22.4,22.41,475200.0,15.1169,15.1371,15.1169,15.1236,475200.0
2012-02-08 12:25:00,22.42,22.42,22.39,22.42,48000.0,15.1304,15.1304,15.1101,15.1304,48000.0
2012-02-08 12:30:00,22.42,22.42,22.34,22.34,82800.0,15.1304,15.1304,15.0764,15.0764,82800.0
2012-02-08 12:35:00,22.35,22.38,22.34,22.36,50600.0,15.0831,15.1034,15.0764,15.0899,50600.0
2012-02-08 12:40:00,22.36,22.37,22.31,22.32,77200.0,15.0899,15.0966,15.0561,15.0629,77200.0
2012-02-08 12:45:00,22.32,22.4,22.32,22.38,69400.0,15.0629,15.1169,15.0629,15.1034,69400.0
2012-02-08 12:50:00,22.4,22.4,22.36,22.36,113800.0,15.1169,15.1169,15.0899,15.0899,113800.0
2012-02-08 12:55:00,22.36,22.41,22.36,22.4,56200.0,15.0899,15.1236,15.0899,15.1169,56200.0
2012-02-08 13:00:00,22.4,22.41,22.39,22.4,57200.0,15.1169,15.1236,15.1101,15.1169,57200.0
2012-02-08 13:05:00,22.4,22.42,22.36,22.39,132400.0,15.1169,15.1304,15.0899,15.1101,132400.0
2012-02-08 13:10:00,22.38,22.4,22.34,22.38,74400.0,15.1034,15.1169,15.0764,15.1034,74400.0
2012-02-08 13:15:00,22.38,22.38,22.3,22.31,129800.0,15.1034,15.1034,15.0494,15.0561,129800.0
2012-02-08 13:20:00,22.31,22.36,22.28,22.35,85200.0,15.0561,15.0899,15.0359,15.0831,85200.0
2012-02-08 13:25:00,22.36,22.42,22.35,22.42,86400.0,15.0899,15.1304,15.0831,15.1304,86400.0
2012-02-08 13:30:00,22.42,22.42,22.33,22.39,128000.0,15.1304,15.1304,15.0696,15.1101,128000.0
2012-02-08 13:35:00,22.39,22.42,22.35,22.38,123600.0,15.1101,15.1304,15.0831,15.1034,123600.0
2012-02-08 13:40:00,22.38,22.4,22.33,22.34,76400.0,15.1034,15.1169,15.0696,15.0764,76400.0
2012-02-08 13:45:00,22.34,22.38,22.33,22.36,81200.0,15.0764,15.1034,15.0696,15.0899,81200.0
2012-02-08 13:50:00,22.36,22.36,22.32,22.34,401000.0,15.0899,15.0899,15.0629,15.0764,401000.0
2012-02-08 13:55:00,22.34,22.37,22.32,22.36,81200.0,15.0764,15.0966,15.0629,15.0899,81200.0
2012-02-08 14:00:00,22.36,22.36,22.35,22.35,62600.0,15.0899,15.0899,15.0831,15.0831,62600.0
2012-02-08 14:05:00,22.36,22.4,22.36,22.4,65000.0,15.0899,15.1169,15.0899,15.1169,65000.0
2012-02-08 14:10:00,22.4,22.41,22.35,22.36,327400.0,15.1169,15.1236,15.0831,15.0899,327400.0
2012-02-08 14:15:00,22.36,22.39,22.36,22.39,69000.0,15.0899,15.1101,15.0899,15.1101,69000.0
2012-02-08 14:20:00,22.39,22.4,22.39,22.4,86200.0,15.1101,15.1169,15.1101,15.1169,86200.0
2012-02-08 14:25:00,22.4,22.41,22.36,22.36,175400.0,15.1169,15.1236,15.0899,15.0899,175400.0
2012-02-08 14:30:00,22.36,22.42,22.36,22.42,224800.0,15.0899,15.1304,15.0899,15.1304,224800.0
2012-02-08 14:35:00,22.42,22.45,22.4,22.44,313000.0,15.1304,15.1506,15.1169,15.1439,313000.0
2012-02-08 14:40:00,22.44,22.56,22.43,22.53,140600.0,15.1439,15.2249,15.1371,15.2046,140600.0
2012-02-08 14:45:00,22.53,22.55,22.46,22.53,534200.0,15.2046,15.2181,15.1574,15.2046,534200.0
2012-02-08 14:50:00,22.52,22.52,22.5,22.5,564200.0,15.1979,15.1979,15.1844,15.1844,564200.0
2012-02-08 14:55:00,22.5,22.55,22.5,22.53,266400.0,15.1844,15.2181,15.1844,15.2046,266400.0
2012-02-08 15:00:00,22.52,22.53,22.5,22.5,56600.0,15.1979,15.2046,15.1844,15.1844,56600.0
2012-02-08 15:05:00,22.5,22.51,22.47,22.51,134600.0,15.1844,15.1911,15.1641,15.1911,134600.0
2012-02-08 15:10:00,22.52,22.54,22.5,22.5,346400.0,15.1979,15.2114,15.1844,15.1844,346400.0
2012-02-08 15:15:00,22.49,22.5,22.47,22.5,151200.0,15.1776,15.1844,15.1641,15.1844,151200.0
2012-02-08 15:20:00,22.5,22.51,22.48,22.5,303000.0,15.1844,15.1911,15.1709,15.1844,303000.0
2012-02-08 15:25:00,22.5,22.52,22.49,22.5,566200.0,15.1844,15.1979,15.1776,15.1844,566200.0
2012-02-08 15:30:00,22.5,22.5,22.49,22.5,237600.0,15.1844,15.1844,15.1776,15.1844,237600.0
2012-02-08 15:35:00,22.5,22.5,22.5,22.5,205000.0,15.1844,15.1844,15.1844,15.1844,205000.0
2012-02-08 15:40:00,22.5,22.5,22.49,22.5,466000.0,15.1844,15.1844,15.1776,15.1844,466000.0
2012-02-08 15:45:00,22.49,22.5,22.42,22.48,199000.0,15.1776,15.1844,15.1304,15.1709,199000.0
2012-02-08 15:50:00,22.48,22.5,22.47,22.5,179000.0,15.1709,15.1844,15.1641,15.1844,179000.0
2012-02-08 15:55:00,22.49,22.5,22.45,22.48,772600.0,15.1776,15.1844,15.1506,15.1709,772600.0
2012-02-09 09:30:00,22.38,22.5,22.35,22.46,289400.0,15.1034,15.1844,15.0831,15.1574,289400.0
2012-02-09 09:35:00,22.45,22.54,22.36,22.36,176400.0,15.1506,15.2114,15.0899,15.0899,176400.0
2012-02-09 09:40:00,22.36,22.51,22.25,22.29,250800.0,15.0899,15.1911,15.0157,15.0426,250800.0
2012-02-09 09:45:00,22.3,22.43,22.25,22.42,168600.0,15.0494,15.1371,15.0157,15.1304,168600.0
2012-02-09 09:50:00,22.41,22.43,22.31,22.36,134400.0,15.1236,15.1371,15.0561,15.0899,134400.0
2012-02-09 09:55:00,22.36,22.38,22.31,22.36,159400.0,15.0899,15.1034,15.0561,15.0899,159400.0
2012-02-09 10:00:00,22.36,22.38,22.21,22.21,175600.0,15.0899,15.1034,14.9887,14.9887,175600.0
2012-02-09 10:05:00,22.22,22.24,21.92,21.94,309600.0,14.9954,15.0089,14.793,14.8064,309600.0
2012-02-09 10:10:00,21.95,22.21,21.94,22.17,128200.0,14.8132,14.9887,14.8064,14.9617,128200.0
2012-02-09 10:15:00,22.16,22.34,22.16,22.29,106600.0,14.9549,15.0764,14.9549,15.0426,106600.0
2012-02-09 10:20:00,22.29,22.34,22.21,22.24,74600.0,15.0426,15.0764,14.9887,15.0089,74600.0
2012-02-09 10:25:00,22.24,22.3,22.21,22.27,73600.0,15.0089,15.0494,14.9887,15.0292,73600.0
2012-02-09 10:30:00,22.27,22.38,22.27,22.31,106800.0,15.0292,15.1034,15.0292,15.0561,106800.0
2012-02-09 10:35:00,22.32,22.42,22.3,22.36,74800.0,15.0629,15.1304,15.0494,15.0899,74800.0
2012-02-09 10:40:00,22.37,22.43,22.34,22.36,64800.0,15.0966,15.1371,15.0764,15.0899,64800.0
2012-02-09 10:45:00,22.36,22.48,22.36,22.46,65600.0,15.0899,15.1709,15.0899,15.1574,65600.0
2012-02-09 10:50:00,22.46,22.49,22.45,22.48,44200.0,15.1574,15.1776,15.1506,15.1709,44200.0
2012-02-09 10:55:00,22.49,22.5,22.43,22.46,75400.0,15.1776,15.1844,15.1371,15.1574,75400.0
2012-02-09 11:00:00,22.45,22.47,22.41,22.46,57600.0,15.1506,15.1641,15.1236,15.1574,57600.0
2012-02-09 11:05:00,22.46,22.49,22.46,22.48,51800.0,15.1574,15.1776,15.1574,15.1709,51800.0
2012-02-09 11:10:00,22.47,22.5,22.47,22.5,58000.0,15.1641,15.1844,15.1641,15.1844,58000.0
2012-02-09 11:15:00,22.49,22.49,22.42,22.46,44400.0,15.1776,15.1776,15.1304,15.1574,44400.0
2012-02-09 11:20:00,22.46,22.48,22.45,22.48,46800.0,15.1574,15.1709,15.1506,15.1709,46800.0
2012-02-09 11:25:00,22.48,22.49,22.43,22.45,50800.0,15.1709,15.1776,15.1371,15.1506,50800.0
2012-02-09 11:30:00,22.43,22.43,22.36,22.38,59400.0,15.1371,15.1371,15.0899,15.1034,59400.0
2012-02-09 11:35:00,22.38,22.4,22.3,22.31,64200.0,15.1034,15.1169,15.0494,15.0561,64200.0
2012-02-09 11:40:00,22.3,22.32,22.25,22.25,59200.0,15.0494,15.0629,15.0157,15.0157,59200.0
2012-02-09 11:45:00,22.25,22.32,22.25,22.27,76200.0,15.0157,15.0629,15.0157,15.0292,76200.0
2012-02-09 11:50:00,22.29,22.34,22.25,22.32,82400.0,15.0426,15.0764,15.0157,15.0629,82400.0
2012-02-09 11:55:00,22.33,22.36,22.3,22.31,47800.0,15.0696,15.0899,15.0494,15.0561,47800.0
2012-02-09 12:00:00,22.31,22.35,22.31,22.32,58400.0,15.0561,15.0831,15.0561,15.0629,58400.0
2012-02-09 12:05:00,22.33,22.34,22.32,22.33,33200.0,15.0696,15.0764,15.0629,15.0696,33200.0
2012-02-09 12:10:00,22.33,22.34,22.3,22.31,52600.0,15.0696,15.0764,15.0494,15.0561,52600.0
2012-02-09 12:15:00,22.31,22.32,22.25,22.25,66600.0,15.0561,15.0629,15.0157,15.0157,66600.0
2012-02-09 12:20:00,22.27,22.32,22.27,22.31,40400.0,15.0292,15.0629,15.0292,15.0561,40400.0
2012-02-09 12:25:00,22.31,22.31,22.28,22.28,21600.0,15.0561,15.0561,15.0359,15.0359,21600.0
2012-02-09 12:30:00,22.29,22.29,22.25,22.27,48400.0,15.0426,15.0426,15.0157,15.0292,48400.0
2012-02-09 12:35:00,22.27,22.33,22.27,22.32,50000.0,15.0292,15.0696,15.0292,15.0629,50000.0
2012-02-09 12:40:00,22.32,22.35,22.32,22.34,43000.0,15.0629,15.0831,15.0629,15.0764,43000.0
2012-02-09 12:45:00,22.35,22.38,22.34,22.36,51000.0,15.0831,15.1034,15.0764,15.0899,51000.0
2012-02-09 12:50:00,22.36,22.4,22.35,22.35,30400.0,15.0899,15.1169,15.0831,15.0831,30400.0
2012-02-09 12:55:00,22.35,22.4,22.35,22.4,32200.0,15.0831,15.1169,15.0831,15.1169,32200.0
2012-02-09 13:00:00,22.39,22.4,22.34,22.35,34400.0,15.1101,15.1169,15.0764,15.0831,34400.0
2012-02-09 13:05:00,22.35,22.37,22.33,22.33,37000.0,15.0831,15.0966,15.0696,15.0696,37000.0
2012-02-09 13:10:00,22.34,22.36,22.33,22.34,30200.0,15.0764,15.0899,15.0696,15.0764,30200.0
2012-02-09 13:15:00,22.34,22.36,22.34,22.36,44200.0,15.0764,15.0899,15.0764,15.0899,44200.0
2012-02-09 13:20:00,22.36,22.4,22.36,22.36,60600.0,15.0899,15.1169,15.0899,15.0899,60600.0
2012-02-09 13:25:00,22.35,22.44,22.35,22.41,60000.0,15.0831,15.1439,15.0831,15.1236,60000.0
2012-02-09 13:30:00,22.42,22.43,22.36,22.37,37000.0,15.1304,15.1371,15.0899,15.0966,37000.0
2012-02-09 13:35:00,22.37,22.4,22.36,22.4,41800.0,15.0966,15.1169,15.0899,15.1169,41800.0
2012-02-09 13:40:00,22.4,22.43,22.38,22.39,52600.0,15.1169,15.1371,15.1034,15.1101,52600.0
2012-02-09 13:45:00,22.39,22.41,22.36,22.38,70600.0,15.1101,15.1236,15.0899,15.1034,70600.0
2012-02-09 13:50:00,22.38,22.41,22.37,22.41,35200.0,15.1034,15.1236,15.0966,15.1236,35200.0
2012-02-09 13:55:00,22.41,22.41,22.39,22.41,50800.0,15.1236,15.1236,15.1101,15.1236,50800.0
2012-02-09 14:00:00,22.41,22.43,22.41,22.43,55600.0,15.1236,15.1371,15.1236,15.1371,55600.0
2012-02-09 14:05:00,22.43,22.44,22.38,22.38,46600.0,15.1371,15.1439,15.1034,15.1034,46600.0
2012-02-09 14:10:00,22.39,22.49,22.39,22.47,72000.0,15.1101,15.1776,15.1101,15.1641,72000.0
2012-02-09 14:15:00,22.47,22.5,22.47,22.5,72800.0,15.1641,15.1844,15.1641,15.1844,72800.0
2012-02-09 14:20:00,22.5,22.56,22.5,22.54,172200.0,15.1844,15.2249,15.1844,15.2114,172200.0
2012-02-09 14:25:00,22.54,22.62,22.54,22.57,156800.0,15.2114,15.2654,15.2114,15.2316,156800.0
2012-02-09 14:30:00,22.57,22.58,22.5,22.54,95800.0,15.2316,15.2384,15.1844,15.2114,95800.0
2012-02-09 14:35:00,22.53,22.54,22.5,22.54,75400.0,15.2046,15.2114,15.1844,15.2114,75400.0
2012-02-09 14:40:00,22.53,22.54,22.5,22.52,69000.0,15.2046,15.2114,15.1844,15.1979,69000.0
2012-02-09 14:45:00,22.52,22.53,22.5,22.52,62200.0,15.1979,15.2046,15.1844,15.1979,62200.0
2012-02-09 14:50:00,22.53,22.53,22.49,22.5,62600.0,15.2046,15.2046,15.1776,15.1844,62600.0
2012-02-09 14:55:00,22.5,22.53,22.5,22.52,60600.0,15.1844,15.2046,15.1844,15.1979,60600.0
2012-02-09 15:00:00,22.52,22.53,22.51,22.53,159200.0,15.1979,15.2046,15.1911,15.2046,159200.0
2012-02-09 15:05:00,22.53,22.55,22.53,22.53,75200.0,15.2046,15.2181,15.2046,15.2046,75200.0
2012-02-09 15:10:00,22.53,22.54,22.48,22.48,92400.0,15.2046,15.2114,15.1709,15.1709,92400.0
2012-02-09 15:15:00,22.48,22.49,22.42,22.44,143800.0,15.1709,15.1776,15.1304,15.1439,143800.0
2012-02-09 15:20:00,22.44,22.46,22.43,22.44,79400.0,15.1439,15.1574,15.1371,15.1439,79400.0
2012-02-09 15:25:00,22.45,22.47,22.45,22.45,102400.0,15.1506,15.1641,15.1506,15.1506,102400.0
2012-02-09 15:30:00,22.46,22.46,22.46,22.46,38200.0,15.1574,15.1574,15.1574,15.1574,38200.0
2012-02-09 15:35:00,22.46,22.47,22.43,22.46,103200.0,15.1574,15.1641,15.1371,15.1574,103200.0
2012-02-09 15:40:00,22.47,22.48,22.39,22.41,134400.0,15.1641,15.1709,15.1101,15.1236,134400.0
2012-02-09 15:45:00,22.42,22.46,22.41,22.43,419000.0,15.1304,15.1574,15.1236,15.1371,419000.0
2012-02-09 15:50:00,22.43,22.43,22.39,22.39,87000.0,15.1371,15.1371,15.1101,15.1101,87000.0
2012-02-09 15:55:00,22.39,22.43,22.39,22.43,145200.0,15.1101,15.1371,15.1101,15.1371,145200.0
2012-02-10 09:30:00,22.18,22.39,22.0,22.05,305800.0,14.9684,15.1101,14.8469,14.8807,305800.0
2012-02-10 09:35:00,22.05,22.11,22.02,22.05,301800.0,14.8807,14.9212,14.8604,14.8807,301800.0
2012-02-10 09:40:00,22.03,22.12,22.03,22.12,115800.0,14.8672,14.9279,14.8672,14.9279,115800.0
2012-02-10 09:45:00,22.13,22.22,22.09,22.13,139800.0,14.9347,14.9954,14.9077,14.9347,139800.0
2012-02-10 09:50:00,22.11,22.26,22.11,22.16,129200.0,14.9212,15.0224,14.9212,14.9549,129200.0
2012-02-10 09:55:00,22.15,22.21,22.1,22.11,101600.0,14.9482,14.9887,14.9144,14.9212,101600.0
2012-02-10 10:00:00,22.1,22.13,22.0,22.0,113400.0,14.9144,14.9347,14.8469,14.8469,113400.0
2012-02-10 10:05:00,22.0,22.03,21.94,22.02,185400.0,14.8469,14.8672,14.8064,14.8604,185400.0
2012-02-10 10:10:00,22.02,22.05,21.96,21.98,83600.0,14.8604,14.8807,14.8199,14.8334,83600.0
2012-02-10 10:15:00,21.97,22.08,21.97,22.04,80000.0,14.8267,14.9009,14.8267,14.8739,80000.0
2012-02-10 10:20:00,22.04,22.08,22.04,22.06,51200.0,14.8739,14.9009,14.8739,14.8874,51200.0
2012-02-10 10:25:00,22.06,22.06,22.0,22.0,99000.0,14.8874,14.8874,14.8469,14.8469,99000.0
2012-02-10 10:30:00,22.0,22.0,21.93,21.98,108800.0,14.8469,14.8469,14.7997,14.8334,108800.0
2012-02-10 10:35:00,21.99,22.0,21.9,21.9,74200.0,14.8402,14.8469,14.7795,14.7795,74200.0
2012-02-10 10:40:00,21.9,21.99,21.9,21.98,76400.0,14.7795,14.8402,14.7795,14.8334,76400.0
2012-02-10 10:45:00,21.99,21.99,21.93,21.94,62400.0,14.8402,14.8402,14.7997,14.8064,62400.0
2012-02-10 10:50:00,21.95,21.97,21.95,21.97,115400.0,14.8132,14.8267,14.8132,14.8267,115400.0
2012-02-10 10:55:00,21.97,22.0,21.95,21.97,95000.0,14.8267,14.8469,14.8132,14.8267,95000.0
2012-02-10 11:00:00,21.98,21.99,21.95,21.99,148000.0,14.8334,14.8402,14.8132,14.8402,148000.0
2012-02-10 11:05:00,21.99,22.03,21.98,22.02,52000.0,14.8402,14.8672,14.8334,14.8604,52000.0
2012-02-10 11:10:00,22.02,22.05,22.0,22.04,53000.0,14.8604,14.8807,14.8469,14.8739,53000.0
2012-02-10 11:15:00,22.04,22.07,21.95,21.98,181800.0,14.8739,14.8942,14.8132,14.8334,181800.0
2012-02-10 11:20:00,21.99,22.04,21.99,22.04,47800.0,14.8402,14.8739,14.8402,14.8739,47800.0
2012-02-10 11:25:00,22.04,22.07,21.99,22.02,57200.0,14.8739,14.8942,14.8402,14.8604,57200.0
2012-02-10 11:30:00,22.02,22.04,22.0,22.04,31800.0,14.8604,14.8739,14.8469,14.8739,31800.0
2012-02-10 11:35:00,22.04,22.1,21.99,22.01,87000.0,14.8739,14.9144,14.8402,14.8537,87000.0
2012-02-10 11:40:00,22.01,22.04,22.0,22.01,43600.0,14.8537,14.8739,14.8469,14.8537,43600.0
2012-02-10 11:45:00,22.01,22.01,21.97,22.0,95200.0,14.8537,14.8537,14.8267,14.8469,95200.0
2012-02-10 11:50:00,22.0,22.0,21.98,22.0,41400.0,14.8469,14.8469,14.8334,14.8469,41400.0
2012-02-10 11:55:00,22.0,22.03,22.0,22.0,105400.0,14.8469,14.8672,14.8469,14.8469,105400.0
2012-02-10 12:00:00,22.0,22.01,21.97,22.0,48000.0,14.8469,14.8537,14.8267,14.8469,48000.0
2012-02-10 12:05:00,22.0,22.0,21.98,21.98,40800.0,14.8469,14.8469,14.8334,14.8334,40800.0
2012-02-10 12:10:00,21.99,22.0,21.98,22.0,16200.0,14.8402,14.8469,14.8334,14.8469,16200.0
2012-02-10 12:15:00,22.0,22.01,21.96,21.96,131000.0,14.8469,14.8537,14.8199,14.8199,131000.0
2012-02-10 12:20:00,21.96,21.99,21.92,21.99,39000.0,14.8199,14.8402,14.793,14.8402,39000.0
2012-02-10 12:25:00,21.99,22.04,21.99,22.0,68000.0,14.8402,14.8739,14.8402,14.8469,68000.0
2012-02-10 12:30:00,22.0,22.03,21.99,22.0,36600.0,14.8469,14.8672,14.8402,14.8469,36600.0
2012-02-10 12:35:00,22.0,22.01,21.99,21.99,34200.0,14.8469,14.8537,14.8402,14.8402,34200.0
2012-02-10 12:40:00,21.99,22.0,21.99,22.0,10800.0,14.8402,14.8469,14.8402,14.8469,10800.0
2012-02-10 12:45:00,22.0,22.02,22.0,22.02,25600.0,14.8469,14.8604,14.8469,14.8604,25600.0
2012-02-10 12:50:00,22.02,22.04,22.02,22.03,45200.0,14.8604,14.8739,14.8604,14.8672,45200.0
2012-02-10 12:55:00,22.03,22.09,22.03,22.09,88000.0,14.8672,14.9077,14.8672,14.9077,88000.0
2012-02-10 13:00:00,22.1,22.1,22.0,22.04,65000.0,14.9144,14.9144,14.8469,14.8739,65000.0
2012-02-10 13:05:00,22.04,22.09,22.04,22.08,60600.0,14.8739,14.9077,14.8739,14.9009,60600.0
2012-02-10 13:10:00,22.07,22.1,22.05,22.08,34800.0,14.8942,14.9144,14.8807,14.9009,34800.0
2012-02-10 13:15:00,22.08,22.13,22.07,22.08,70600.0,14.9009,14.9347,14.8942,14.9009,70600.0
2012-02-10 13:20:00,22.08,22.09,22.04,22.05,47600.0,14.9009,14.9077,14.8739,14.8807,47600.0
2012-02-10 13:25:00,22.05,22.07,22.03,22.03,32400.0,14.8807,14.8942,14.8672,14.8672,32400.0
2012-02-10 13:30:00,22.0,22.0,21.98,21.99,31600.0,14.8469,14.8469,14.8334,14.8402,31600.0
2012-02-10 13:35:00,22.0,22.0,21.95,21.95,56600.0,14.8469,14.8469,14.8132,14.8132,56600.0
2012-02-10 13:40:00,21.95,21.98,21.95,21.97,26200.0,14.8132,14.8334,14.8132,14.8267,26200.0
2012-02-10 13:45:00,21.98,22.0,21.98,21.99,29600.0,14.8334,14.8469,14.8334,14.8402,29600.0
2012-02-10 13:50:00,21.99,22.0,21.99,22.0,29400.0,14.8402,14.8469,14.8402,14.8469,29400.0
2012-02-10 13:55:00,22.0,22.0,21.98,21.98,26400.0,14.8469,14.8469,14.8334,14.8334,26400.0
2012-02-10 14:00:00,21.98,22.03,21.98,22.02,55000.0,14.8334,14.8672,14.8334,14.8604,55000.0
2012-02-10 14:05:00,22.02,22.03,21.99,22.03,38400.0,14.8604,14.8672,14.8402,14.8672,38400.0
2012-02-10 14:10:00,22.03,22.03,22.01,22.02,22600.0,14.8672,14.8672,14.8537,14.8604,22600.0
2012-02-10 14:15:00,22.02,22.04,22.0,22.02,44600.0,14.8604,14.8739,14.8469,14.8604,44600.0
2012-02-10 14:20:00,22.02,22.08,22.02,22.03,46000.0,14.8604,14.9009,14.8604,14.8672,46000.0
2012-02-10 14:25:00,22.03,22.07,22.03,22.07,15200.0,14.8672,14.8942,14.8672,14.8942,15200.0
2012-02-10 14:30:00,22.07,22.1,22.05,22.08,59600.0,14.8942,14.9144,14.8807,14.9009,59600.0
2012-02-10 14:35:00,22.07,22.08,22.01,22.08,38800.0,14.8942,14.9009,14.8537,14.9009,38800.0
2012-02-10 14:40:00,22.08,22.15,22.07,22.13,54600.0,14.9009,14.9482,14.8942,14.9347,54600.0
2012-02-10 14:45:00,22.13,22.13,22.06,22.07,49800.0,14.9347,14.9347,14.8874,14.8942,49800.0
2012-02-10 14:50:00,22.07,22.11,22.07,22.1,78800.0,14.8942,14.9212,14.8942,14.9144,78800.0
2012-02-10 14:55:00,22.09,22.13,22.08,22.13,76400.0,14.9077,14.9347,14.9009,14.9347,76400.0
2012-02-10 15:00:00,22.13,22.14,22.05,22.08,98400.0,14.9347,14.9414,14.8807,14.9009,98400.0
2012-02-10 15:05:00,22.09,22.09,22.03,22.04,71800.0,14.9077,14.9077,14.8672,14.8739,71800.0
2012-02-10 15:10:00,22.04,22.05,22.0,22.03,53000.0,14.8739,14.8807,14.8469,14.8672,53000.0
2012-02-10 15:15:00,22.03,22.05,22.0,22.0,91800.0,14.8672,14.8807,14.8469,14.8469,91800.0
2012-02-10 15:20:00,22.0,22.0,21.97,21.99,94400.0,14.8469,14.8469,14.8267,14.8402,94400.0
2012-02-10 15:25:00,22.0,22.03,21.99,22.03,81400.0,14.8469,14.8672,14.8402,14.8672,81400.0
2012-02-10 15:30:00,22.03,22.07,22.02,22.05,122600.0,14.8672,14.8942,14.8604,14.8807,122600.0
2012-02-10 15:35:00,22.05,22.06,22.02,22.04,100200.0,14.8807,14.8874,14.8604,14.8739,100200.0
2012-02-10 15:40:00,22.04,22.04,22.02,22.03,143000.0,14.8739,14.8739,14.8604,14.8672,143000.0
2012-02-10 15:45:00,22.04,22.06,22.04,22.06,169400.0,14.8739,14.8874,14.8739,14.8874,169400.0
2012-02-10 15:50:00,22.06,22.06,22.0,22.0,241200.0,14.8874,14.8874,14.8469,14.8469,241200.0
2012-02-10 15:55:00,22.0,22.04,21.95,22.03,497200.0,14.8469,14.8739,14.8132,14.8672,497200.0
2012-02-13 09:30:00,22.16,22.31,22.04,22.05,311400.0,14.9549,15.0561,14.8739,14.8807,311400.0
2012-02-13 09:35:00,22.05,22.21,22.05,22.07,145600.0,14.8807,14.9887,14.8807,14.8942,145600.0
2012-02-13 09:40:00,22.07,22.12,21.96,22.03,146200.0,14.8942,14.9279,14.8199,14.8672,146200.0
2012-02-13 09:45:00,22.04,22.1,22.0,22.05,120000.0,14.8739,14.9144,14.8469,14.8807,120000.0
2012-02-13 09:50:00,22.06,22.15,22.0,22.01,111600.0,14.8874,14.9482,14.8469,14.8537,111600.0
2012-02-13 09:55:00,22.02,22.04,21.82,21.83,121400.0,14.8604,14.8739,14.7255,14.7322,121400.0
2012-02-13 10:00:00,21.83,21.87,21.57,21.75,499800.0,14.7322,14.7592,14.5567,14.6782,499800.0
2012-02-13 10:05:00,21.77,21.96,21.77,21.81,179600.0,14.6917,14.8199,14.6917,14.7187,179600.0
2012-02-13 10:10:00,21.8,21.9,21.76,21.77,167200.0,14.712,14.7795,14.685,14.6917,167200.0
2012-02-13 10:15:00,21.77,21.86,21.77,21.79,220200.0,14.6917,14.7525,14.6917,14.7052,220200.0
2012-02-13 10:20:00,21.8,21.83,21.67,21.67,161000.0,14.712,14.7322,14.6242,14.6242,161000.0
2012-02-13 10:25:00,21.67,21.92,21.67,21.89,185600.0,14.6242,14.793,14.6242,14.7727,185600.0
2012-02-13 10:30:00,21.88,21.89,21.63,21.65,175200.0,14.766,14.7727,14.5972,14.6107,175200.0
2012-02-13 10:35:00,21.65,21.7,21.63,21.66,104600.0,14.6107,14.6445,14.5972,14.6175,104600.0
2012-02-13 10:40:00,21.65,21.78,21.65,21.74,159800.0,14.6107,14.6985,14.6107,14.6715,159800.0
2012-02-13 10:45:00,21.74,21.74,21.64,21.66,162800.0,14.6715,14.6715,14.604,14.6175,162800.0
2012-02-13 10:50:00,21.66,21.82,21.63,21.72,76000.0,14.6175,14.7255,14.5972,14.658,76000.0
2012-02-13 10:55:00,21.72,21.76,21.66,21.68,157800.0,14.658,14.685,14.6175,14.631,157800.0
2012-02-13 11:00:00,21.68,21.71,21.64,21.64,93000.0,14.631,14.6512,14.604,14.604,93000.0
2012-02-13 11:05:00,21.64,21.64,21.63,21.63,86000.0,14.604,14.604,14.5972,14.5972,86000.0
2012-02-13 11:10:00,21.63,21.67,21.63,21.67,138600.0,14.5972,14.6242,14.5972,14.6242,138600.0
2012-02-13 11:15:00,21.67,21.72,21.58,21.67,170000.0,14.6242,14.658,14.5635,14.6242,170000.0
2012-02-13 11:20:00,21.67,21.73,21.67,21.67,102800.0,14.6242,14.6647,14.6242,14.6242,102800.0
2012-02-13 11:25:00,21.67,21.74,21.66,21.73,103800.0,14.6242,14.6715,14.6175,14.6647,103800.0
2012-02-13 11:30:00,21.73,21.8,21.72,21.79,105800.0,14.6647,14.712,14.658,14.7052,105800.0
2012-02-13 11:35:00,21.79,21.82,21.72,21.78,96200.0,14.7052,14.7255,14.658,14.6985,96200.0
2012-02-13 11:40:00,21.79,21.87,21.79,21.84,56600.0,14.7052,14.7592,14.7052,14.739,56600.0
2012-02-13 11:45:00,21.84,21.91,21.83,21.84,76600.0,14.739,14.7862,14.7322,14.739,76600.0
2012-02-13 11:50:00,21.85,21.91,21.85,21.89,44000.0,14.7457,14.7862,14.7457,14.7727,44000.0
2012-02-13 11:55:00,21.89,21.89,21.81,21.83,47000.0,14.7727,14.7727,14.7187,14.7322,47000.0
2012-02-13 12:00:00,21.82,21.89,21.81,21.86,53800.0,14.7255,14.7727,14.7187,14.7525,53800.0
2012-02-13 12:05:00,21.87,21.88,21.78,21.81,50800.0,14.7592,14.766,14.6985,14.7187,50800.0
2012-02-13 12:10:00,21.81,21.87,21.81,21.85,46400.0,14.7187,14.7592,14.7187,14.7457,46400.0
2012-02-13 12:15:00,21.84,21.86,21.8,21.81,39200.0,14.739,14.7525,14.712,14.7187,39200.0
2012-02-13 12:20:00,21.81,21.85,21.81,21.84,42000.0,14.7187,14.7457,14.7187,14.739,42000.0
2012-02-13 12:25:00,21.85,21.87,21.8,21.81,43400.0,14.7457,14.7592,14.712,14.7187,43400.0
2012-02-13 12:30:00,21.81,21.85,21.8,21.82,45200.0,14.7187,14.7457,14.712,14.7255,45200.0
2012-02-13 12:35:00,21.82,21.84,21.81,21.82,37400.0,14.7255,14.739,14.7187,14.7255,37400.0
2012-02-13 12:40:00,21.82,21.88,21.81,21.87,41000.0,14.7255,14.766,14.7187,14.7592,41000.0
2012-02-13 12:45:00,21.87,21.91,21.83,21.84,47400.0,14.7592,14.7862,14.7322,14.739,47400.0
2012-02-13 12:50:00,21.84,21.87,21.8,21.8,84000.0,14.739,14.7592,14.712,14.712,84000.0
2012-02-13 12:55:00,21.81,21.84,21.77,21.84,62600.0,14.7187,14.739,14.6917,14.739,62600.0
2012-02-13 13:00:00,21.85,21.9,21.82,21.84,86400.0,14.7457,14.7795,14.7255,14.739,86400.0
2012-02-13 13:05:00,21.84,21.87,21.83,21.83,50000.0,14.739,14.7592,14.7322,14.7322,50000.0
2012-02-13 13:10:00,21.83,21.87,21.82,21.85,33600.0,14.7322,14.7592,14.7255,14.7457,33600.0
2012-02-13 13:15:00,21.86,21.86,21.81,21.84,43800.0,14.7525,14.7525,14.7187,14.739,43800.0
2012-02-13 13:20:00,21.84,21.88,21.84,21.86,49400.0,14.739,14.766,14.739,14.7525,49400.0
2012-02-13 13:25:00,21.86,21.87,21.81,21.84,55600.0,14.7525,14.7592,14.7187,14.739,55600.0
2012-02-13 13:30:00,21.84,21.89,21.83,21.89,44200.0,14.739,14.7727,14.7322,14.7727,44200.0
2012-02-13 13:35:00,21.9,21.91,21.86,21.88,49600.0,14.7795,14.7862,14.7525,14.766,49600.0
2012-02-13 13:40:00,21.89,21.91,21.88,21.88,51400.0,14.7727,14.7862,14.766,14.766,51400.0
2012-02-13 13:45:00,21.89,21.91,21.86,21.86,40800.0,14.7727,14.7862,14.7525,14.7525,40800.0
2012-02-13 13:50:00,21.86,21.92,21.86,21.91,52200.0,14.7525,14.793,14.7525,14.7862,52200.0
2012-02-13 13:55:00,21.91,21.91,21.86,21.9,56200.0,14.7862,14.7862,14.7525,14.7795,56200.0
2012-02-13 14:00:00,21.9,21.91,21.9,21.9,37400.0,14.7795,14.7862,14.7795,14.7795,37400.0
2012-02-13 14:05:00,21.9,21.91,21.86,21.9,47800.0,14.7795,14.7862,14.7525,14.7795,47800.0
2012-02-13 14:10:00,21.9,21.91,21.86,21.87,51200.0,14.7795,14.7862,14.7525,14.7592,51200.0
2012-02-13 14:15:00,21.87,21.9,21.87,21.9,69800.0,14.7592,14.7795,14.7592,14.7795,69800.0
2012-02-13 14:20:00,21.9,21.9,21.88,21.89,33800.0,14.7795,14.7795,14.766,14.7727,33800.0
2012-02-13 14:25:00,21.9,21.9,21.89,21.9,49800.0,14.7795,14.7795,14.7727,14.7795,49800.0
2012-02-13 14:30:00,21.9,21.9,21.88,21.9,50200.0,14.7795,14.7795,14.766,14.7795,50200.0
2012-02-13 14:35:00,21.9,21.91,21.89,21.89,58800.0,14.7795,14.7862,14.7727,14.7727,58800.0
2012-02-13 14:40:00,21.9,21.93,21.84,21.86,92400.0,14.7795,14.7997,14.739,14.7525,92400.0
2012-02-13 14:45:00,21.86,21.86,21.8,21.81,76000.0,14.7525,14.7525,14.712,14.7187,76000.0
2012-02-13 14:50:00,21.82,21.85,21.78,21.79,116400.0,14.7255,14.7457,14.6985,14.7052,116400.0
2012-02-13 14:55:00,21.79,21.84,21.78,21.8,91400.0,14.7052,14.739,14.6985,14.712,91400.0
2012-02-13 15:00:00,21.79,21.86,21.79,21.83,96600.0,14.7052,14.7525,14.7052,14.7322,96600.0
2012-02-13 15:05:00,21.84,21.88,21.82,21.86,70600.0,14.739,14.766,14.7255,14.7525,70600.0
2012-02-13 15:10:00,21.86,21.93,21.86,21.92,77800.0,14.7525,14.7997,14.7525,14.793,77800.0
2012-02-13 15:15:00,21.92,21.93,21.89,21.92,79000.0,14.793,14.7997,14.7727,14.793,79000.0
2012-02-13 15:20:00,21.93,21.95,21.85,21.86,71200.0,14.7997,14.8132,14.7457,14.7525,71200.0
2012-02-13 15:25:00,21.86,21.88,21.84,21.87,69000.0,14.7525,14.766,14.739,14.7592,69000.0
2012-02-13 15:30:00,21.87,21.89,21.82,21.83,83400.0,14.7592,14.7727,14.7255,14.7322,83400.0
2012-02-13 15:35:00,21.82,21.85,21.81,21.83,90600.0,14.7255,14.7457,14.7187,14.7322,90600.0
2012-02-13 15:40:00,21.83,21.83,21.68,21.75,499400.0,14.7322,14.7322,14.631,14.6782,499400.0
2012-02-13 15:45:00,21.77,21.81,21.74,21.8,242800.0,14.6917,14.7187,14.6715,14.712,242800.0
2012-02-13 15:50:00,21.8,21.85,21.77,21.78,160200.0,14.712,14.7457,14.6917,14.6985,160200.0
2012-02-13 15:55:00,21.78,21.79,21.74,21.74,503600.0,14.6985,14.7052,14.6715,14.6715,503600.0
2012-02-14 09:30:00,21.55,21.79,21.54,21.68,178800.0,14.6258,14.7887,14.6191,14.7141,178800.0
2012-02-14 09:35:00,21.7,21.8,21.68,21.78,150000.0,14.7277,14.7955,14.7141,14.7819,150000.0
2012-02-14 09:40:00,21.79,21.97,21.77,21.97,100400.0,14.7887,14.9109,14.7752,14.9109,100400.0
2012-02-14 09:45:00,21.97,22.0,21.92,21.99,152000.0,14.9109,14.9313,14.877,14.9245,152000.0
2012-02-14 09:50:00,22.0,22.03,21.91,21.91,303800.0,14.9313,14.9516,14.8702,14.8702,303800.0
2012-02-14 09:55:00,21.91,21.98,21.85,21.86,133600.0,14.8702,14.9177,14.8295,14.8362,133600.0
2012-02-14 10:00:00,21.86,21.94,21.86,21.92,106600.0,14.8362,14.8905,14.8362,14.877,106600.0
2012-02-14 10:05:00,21.92,21.93,21.85,21.9,96200.0,14.877,14.8838,14.8295,14.8634,96200.0
2012-02-14 10:10:00,21.9,21.95,21.9,21.93,94800.0,14.8634,14.8973,14.8634,14.8838,94800.0
2012-02-14 10:15:00,21.94,21.94,21.89,21.94,129800.0,14.8905,14.8905,14.8566,14.8905,129800.0
2012-02-14 10:20:00,21.95,22.0,21.9,21.91,98000.0,14.8973,14.9313,14.8634,14.8702,98000.0
2012-02-14 10:25:00,21.91,21.94,21.91,21.93,75400.0,14.8702,14.8905,14.8702,14.8838,75400.0
2012-02-14 10:30:00,21.93,21.97,21.9,21.93,75000.0,14.8838,14.9109,14.8634,14.8838,75000.0
2012-02-14 10:35:00,21.93,21.99,21.93,21.94,66600.0,14.8838,14.9245,14.8838,14.8905,66600.0
2012-02-14 10:40:00,21.94,21.97,21.91,21.92,180200.0,14.8905,14.9109,14.8702,14.877,180200.0
2012-02-14 10:45:00,21.92,21.95,21.92,21.93,68600.0,14.877,14.8973,14.877,14.8838,68600.0
2012-02-14 10:50:00,21.93,21.95,21.92,21.95,55400.0,14.8838,14.8973,14.877,14.8973,55400.0
2012-02-14 10:55:00,21.95,21.97,21.92,21.94,69800.0,14.8973,14.9109,14.877,14.8905,69800.0
2012-02-14 11:00:00,21.95,21.97,21.92,21.96,66600.0,14.8973,14.9109,14.877,14.9041,66600.0
2012-02-14 11:05:00,21.96,21.98,21.96,21.98,68400.0,14.9041,14.9177,14.9041,14.9177,68400.0
2012-02-14 11:10:00,21.97,22.0,21.92,22.0,82400.0,14.9109,14.9313,14.877,14.9313,82400.0
2012-02-14 11:15:00,22.0,22.02,21.98,21.98,76200.0,14.9313,14.9448,14.9177,14.9177,76200.0
2012-02-14 11:20:00,21.99,22.04,21.99,22.04,69000.0,14.9245,14.9584,14.9245,14.9584,69000.0
2012-02-14 11:25:00,22.04,22.13,22.03,22.09,98400.0,14.9584,15.0195,14.9516,14.9923,98400.0
2012-02-14 11:30:00,22.1,22.17,22.1,22.14,74800.0,14.9991,15.0466,14.9991,15.0263,74800.0
2012-02-14 11:35:00,22.15,22.18,22.15,22.15,76200.0,15.0331,15.0534,15.0331,15.0331,76200.0
2012-02-14 11:40:00,22.15,22.18,22.06,22.13,190800.0,15.0331,15.0534,14.972,15.0195,190800.0
2012-02-14 11:45:00,22.13,22.2,22.13,22.18,74600.0,15.0195,15.067,15.0195,15.0534,74600.0
2012-02-14 11:50:00,22.18,22.23,22.15,22.18,163000.0,15.0534,15.0874,15.0331,15.0534,163000.0
2012-02-14 11:55:00,22.18,22.22,22.14,22.2,59000.0,15.0534,15.0806,15.0263,15.067,59000.0
2012-02-14 12:00:00,22.19,22.23,22.19,22.2,77400.0,15.0602,15.0874,15.0602,15.067,77400.0
2012-02-14 12:05:00,22.21,22.22,22.18,22.22,58400.0,15.0738,15.0806,15.0534,15.0806,58400.0
2012-02-14 12:10:00,22.22,22.22,22.2,22.22,30800.0,15.0806,15.0806,15.067,15.0806,30800.0
2012-02-14 12:15:00,22.22,22.24,22.17,22.24,98800.0,15.0806,15.0941,15.0466,15.0941,98800.0
2012-02-14 12:20:00,22.24,22.28,22.22,22.27,134000.0,15.0941,15.1213,15.0806,15.1145,134000.0
2012-02-14 12:25:00,22.27,22.34,22.27,22.28,248400.0,15.1145,15.162,15.1145,15.1213,248400.0
2012-02-14 12:30:00,22.28,22.31,22.24,22.25,108800.0,15.1213,15.1417,15.0941,15.1009,108800.0
2012-02-14 12:35:00,22.25,22.26,22.18,22.19,85400.0,15.1009,15.1077,15.0534,15.0602,85400.0
2012-02-14 12:40:00,22.19,22.21,22.13,22.21,77000.0,15.0602,15.0738,15.0195,15.0738,77000.0
2012-02-14 12:45:00,22.21,22.22,22.17,22.2,87800.0,15.0738,15.0806,15.0466,15.067,87800.0
2012-02-14 12:50:00,22.18,22.2,22.12,22.12,40000.0,15.0534,15.067,15.0127,15.0127,40000.0
2012-02-14 12:55:00,22.11,22.15,22.11,22.15,59800.0,15.0059,15.0331,15.0059,15.0331,59800.0
2012-02-14 13:00:00,22.15,22.15,22.08,22.13,85200.0,15.0331,15.0331,14.9856,15.0195,85200.0
2012-02-14 13:05:00,22.13,22.14,22.09,22.09,47400.0,15.0195,15.0263,14.9923,14.9923,47400.0
2012-02-14 13:10:00,22.09,22.14,22.07,22.14,58200.0,14.9923,15.0263,14.9788,15.0263,58200.0
2012-02-14 13:15:00,22.14,22.15,22.13,22.13,45800.0,15.0263,15.0331,15.0195,15.0195,45800.0
2012-02-14 13:20:00,22.13,22.21,22.13,22.18,57800.0,15.0195,15.0738,15.0195,15.0534,57800.0
2012-02-14 13:25:00,22.18,22.19,22.15,22.17,46400.0,15.0534,15.0602,15.0331,15.0466,46400.0
2012-02-14 13:30:00,22.17,22.18,22.14,22.14,141400.0,15.0466,15.0534,15.0263,15.0263,141400.0
2012-02-14 13:35:00,22.14,22.17,22.09,22.09,84000.0,15.0263,15.0466,14.9923,14.9923,84000.0
2012-02-14 13:40:00,22.11,22.16,22.1,22.1,38200.0,15.0059,15.0398,14.9991,14.9991,38200.0
2012-02-14 13:45:00,22.1,22.1,22.04,22.06,100200.0,14.9991,14.9991,14.9584,14.972,100200.0
2012-02-14 13:50:00,22.07,22.07,22.03,22.04,269200.0,14.9788,14.9788,14.9516,14.9584,269200.0
2012-02-14 13:55:00,22.05,22.06,22.01,22.05,65200.0,14.9652,14.972,14.938,14.9652,65200.0
2012-02-14 14:00:00,22.05,22.06,22.03,22.05,71200.0,14.9652,14.972,14.9516,14.9652,71200.0
2012-02-14 14:05:00,22.05,22.07,21.99,22.0,62600.0,14.9652,14.9788,14.9245,14.9313,62600.0
2012-02-14 14:10:00,22.02,22.05,22.0,22.03,49800.0,14.9448,14.9652,14.9313,14.9516,49800.0
2012-02-14 14:15:00,22.03,22.04,21.99,22.02,57200.0,14.9516,14.9584,14.9245,14.9448,57200.0
2012-02-14 14:20:00,22.02,22.03,21.96,21.96,55000.0,14.9448,14.9516,14.9041,14.9041,55000.0
2012-02-14 14:25:00,21.96,22.03,21.96,22.0,67600.0,14.9041,14.9516,14.9041,14.9313,67600.0
2012-02-14 14:30:00,21.99,22.03,21.98,22.03,58600.0,14.9245,14.9516,14.9177,14.9516,58600.0
2012-02-14 14:35:00,22.02,22.05,22.02,22.05,64600.0,14.9448,14.9652,14.9448,14.9652,64600.0
2012-02-14 14:40:00,22.05,22.09,22.02,22.03,204400.0,14.9652,14.9923,14.9448,14.9516,204400.0
2012-02-14 14:45:00,22.03,22.06,22.0,22.04,77800.0,14.9516,14.972,14.9313,14.9584,77800.0
2012-02-14 14:50:00,22.04,22.11,22.04,22.05,91200.0,14.9584,15.0059,14.9584,14.9652,91200.0
2012-02-14 14:55:00,22.05,22.1,22.05,22.06,59800.0,14.9652,14.9991,14.9652,14.972,59800.0
2012-02-14 15:00:00,22.06,22.1,22.06,22.07,78400.0,14.972,14.9991,14.972,14.9788,78400.0
2012-02-14 15:05:00,22.07,22.08,22.05,22.05,64000.0,14.9788,14.9856,14.9652,14.9652,64000.0
2012-02-14 15:10:00,22.05,22.07,22.02,22.02,68800.0,14.9652,14.9788,14.9448,14.9448,68800.0
2012-02-14 15:15:00,22.02,22.04,21.98,21.99,57200.0,14.9448,14.9584,14.9177,14.9245,57200.0
2012-02-14 15:20:00,21.99,22.0,21.9,21.94,130400.0,14.9245,14.9313,14.8634,14.8905,130400.0
2012-02-14 15:25:00,21.94,21.97,21.93,21.97,90400.0,14.8905,14.9109,14.8838,14.9109,90400.0
2012-02-14 15:30:00,21.97,22.0,21.93,21.99,110000.0,14.9109,14.9313,14.8838,14.9245,110000.0
2012-02-14 15:35:00,21.99,22.04,21.99,22.03,165200.0,14.9245,14.9584,14.9245,14.9516,165200.0
2012-02-14 15:40:00,22.04,22.05,22.0,22.0,222400.0,14.9584,14.9652,14.9313,14.9313,222400.0
2012-02-14 15:45:00,22.0,22.07,22.0,22.07,216600.0,14.9313,14.9788,14.9313,14.9788,216600.0
2012-02-14 15:50:00,22.07,22.09,21.97,22.02,225400.0,14.9788,14.9923,14.9109,14.9448,225400.0
2012-02-14 15:55:00,22.02,22.03,22.0,22.01,303000.0,14.9448,14.9516,14.9313,14.938,303000.0
2012-02-15 09:30:00,22.21,22.29,22.05,22.12,288600.0,15.0738,15.1281,14.9652,15.0127,288600.0
2012-02-15 09:35:00,22.14,22.21,22.11,22.13,91200.0,15.0263,15.0738,15.0059,15.0195,91200.0
2012-02-15 09:40:00,22.13,22.21,22.07,22.2,160400.0,15.0195,15.0738,14.9788,15.067,160400.0
2012-02-15 09:45:00,22.2,22.25,22.17,22.24,174400.0,15.067,15.1009,15.0466,15.0941,174400.0
2012-02-15 09:50:00,22.24,22.25,22.18,22.21,85000.0,15.0941,15.1009,15.0534,15.0738,85000.0
2012-02-15 09:55:00,22.2,22.22,22.0,22.02,218000.0,15.067,15.0806,14.9313,14.9448,218000.0
2012-02-15 10:00:00,22.03,22.18,21.97,22.16,178000.0,14.9516,15.0534,14.9109,15.0398,178000.0
2012-02-15 10:05:00,22.17,22.19,22.06,22.11,130000.0,15.0466,15.0602,14.972,15.0059,130000.0
2012-02-15 10:10:00,22.09,22.15,22.09,22.15,52800.0,14.9923,15.0331,14.9923,15.0331,52800.0
2012-02-15 10:15:00,22.15,22.15,22.09,22.11,56800.0,15.0331,15.0331,14.9923,15.0059,56800.0
2012-02-15 10:20:00,22.12,22.15,22.11,22.15,61600.0,15.0127,15.0331,15.0059,15.0331,61600.0
2012-02-15 10:25:00,22.15,22.18,22.13,22.18,71200.0,15.0331,15.0534,15.0195,15.0534,71200.0
2012-02-15 10:30:00,22.19,22.21,22.13,22.13,93400.0,15.0602,15.0738,15.0195,15.0195,93400.0
2012-02-15 10:35:00,22.13,22.22,22.13,22.2,62600.0,15.0195,15.0806,15.0195,15.067,62600.0
2012-02-15 10:40:00,22.2,22.25,22.16,22.25,91600.0,15.067,15.1009,15.0398,15.1009,91600.0
2012-02-15 10:45:00,22.24,22.27,22.2,22.27,80000.0,15.0941,15.1145,15.067,15.1145,80000.0
2012-02-15 10:50:00,22.26,22.3,22.2,22.3,101600.0,15.1077,15.1349,15.067,15.1349,101600.0
2012-02-15 10:55:00,22.29,22.32,22.21,22.24,71600.0,15.1281,15.1484,15.0738,15.0941,71600.0
2012-02-15 11:00:00,22.24,22.29,22.21,22.25,61400.0,15.0941,15.1281,15.0738,15.1009,61400.0
2012-02-15 11:05:00,22.26,22.29,22.19,22.24,84800.0,15.1077,15.1281,15.0602,15.0941,84800.0
2012-02-15 11:10:00,22.24,22.27,22.23,22.26,58000.0,15.0941,15.1145,15.0874,15.1077,58000.0
2012-02-15 11:15:00,22.26,22.33,22.26,22.33,52800.0,15.1077,15.1552,15.1077,15.1552,52800.0
2012-02-15 11:20:00,22.32,22.35,22.3,22.35,50400.0,15.1484,15.1688,15.1349,15.1688,50400.0
2012-02-15 11:25:00,22.35,22.43,22.34,22.43,90600.0,15.1688,15.2231,15.162,15.2231,90600.0
2012-02-15 11:30:00,22.43,22.5,22.41,22.42,315000.0,15.2231,15.2706,15.2095,15.2163,315000.0
2012-02-15 11:35:00,22.43,22.46,22.41,22.43,71000.0,15.2231,15.2435,15.2095,15.2231,71000.0
2012-02-15 11:40:00,22.43,22.47,22.42,22.43,88000.0,15.2231,15.2502,15.2163,15.2231,88000.0
2012-02-15 11:45:00,22.43,22.44,22.41,22.41,97000.0,15.2231,15.2299,15.2095,15.2095,97000.0
2012-02-15 11:50:00,22.42,22.43,22.37,22.4,100800.0,15.2163,15.2231,15.1824,15.2027,100800.0
2012-02-15 11:55:00,22.41,22.48,22.4,22.48,36000.0,15.2095,15.257,15.2027,15.257,36000.0
2012-02-15 12:00:00,22.49,22.49,22.42,22.42,47400.0,15.2638,15.2638,15.2163,15.2163,47400.0
2012-02-15 12:05:00,22.42,22.43,22.39,22.39,36800.0,15.2163,15.2231,15.1959,15.1959,36800.0
2012-02-15 12:10:00,22.39,22.43,22.39,22.42,38200.0,15.1959,15.2231,15.1959,15.2163,38200.0
2012-02-15 12:15:00,22.42,22.42,22.4,22.4,31400.0,15.2163,15.2163,15.2027,15.2027,31400.0
2012-02-15 12:20:00,22.41,22.41,22.33,22.33,43000.0,15.2095,15.2095,15.1552,15.1552,43000.0
2012-02-15 12:25:00,22.34,22.36,22.29,22.31,268200.0,15.162,15.1756,15.1281,15.1417,268200.0
2012-02-15 12:30:00,22.31,22.33,22.28,22.3,92000.0,15.1417,15.1552,15.1213,15.1349,92000.0
2012-02-15 12:35:00,22.31,22.33,22.29,22.29,53200.0,15.1417,15.1552,15.1281,15.1281,53200.0
2012-02-15 12:40:00,22.29,22.33,22.29,22.3,121000.0,15.1281,15.1552,15.1281,15.1349,121000.0
2012-02-15 12:45:00,22.31,22.34,22.29,22.3,133200.0,15.1417,15.162,15.1281,15.1349,133200.0
2012-02-15 12:50:00,22.3,22.32,22.18,22.19,208400.0,15.1349,15.1484,15.0534,15.0602,208400.0
2012-02-15 12:55:00,22.18,22.21,22.16,22.17,69000.0,15.0534,15.0738,15.0398,15.0466,69000.0
2012-02-15 13:00:00,22.18,22.18,22.1,22.17,92000.0,15.0534,15.0534,14.9991,15.0466,92000.0
2012-02-15 13:05:00,22.18,22.22,22.16,22.19,58600.0,15.0534,15.0806,15.0398,15.0602,58600.0
2012-02-15 13:10:00,22.2,22.21,22.17,22.18,57000.0,15.067,15.0738,15.0466,15.0534,57000.0
2012-02-15 13:15:00,22.18,22.23,22.18,22.2,39400.0,15.0534,15.0874,15.0534,15.067,39400.0
2012-02-15 13:20:00,22.2,22.25,22.2,22.24,54400.0,15.067,15.1009,15.067,15.0941,54400.0
2012-02-15 13:25:00,22.24,22.27,22.22,22.25,143400.0,15.0941,15.1145,15.0806,15.1009,143400.0
2012-02-15 13:30:00,22.24,22.27,22.18,22.18,64800.0,15.0941,15.1145,15.0534,15.0534,64800.0
2012-02-15 13:35:00,22.19,22.22,22.18,22.18,39800.0,15.0602,15.0806,15.0534,15.0534,39800.0
2012-02-15 13:40:00,22.18,22.18,22.13,22.16,44400.0,15.0534,15.0534,15.0195,15.0398,44400.0
2012-02-15 13:45:00,22.17,22.18,22.11,22.11,130200.0,15.0466,15.0534,15.0059,15.0059,130200.0
2012-02-15 13:50:00,22.12,22.15,22.1,22.1,63600.0,15.0127,15.0331,14.9991,14.9991,63600.0
2012-02-15 13:55:00,22.1,22.13,22.06,22.1,82000.0,14.9991,15.0195,14.972,14.9991,82000.0
2012-02-15 14:00:00,22.09,22.15,22.03,22.05,110600.0,14.9923,15.0331,14.9516,14.9652,110600.0
2012-02-15 14:05:00,22.04,22.08,21.98,22.03,119600.0,14.9584,14.9856,14.9177,14.9516,119600.0
2012-02-15 14:10:00,22.04,22.05,21.98,21.99,55400.0,14.9584,14.9652,14.9177,14.9245,55400.0
2012-02-15 14:15:00,21.99,22.05,21.99,22.0,40400.0,14.9245,14.9652,14.9245,14.9313,40400.0
2012-02-15 14:20:00,22.0,22.07,22.0,22.06,45400.0,14.9313,14.9788,14.9313,14.972,45400.0
2012-02-15 14:25:00,22.06,22.14,22.06,22.13,92000.0,14.972,15.0263,14.972,15.0195,92000.0
2012-02-15 14:30:00,22.13,22.14,22.08,22.09,41000.0,15.0195,15.0263,14.9856,14.9923,41000.0
2012-02-15 14:35:00,22.1,22.14,22.09,22.1,33800.0,14.9991,15.0263,14.9923,14.9991,33800.0
2012-02-15 14:40:00,22.09,22.13,22.05,22.08,76400.0,14.9923,15.0195,14.9652,14.9856,76400.0
2012-02-15 14:45:00,22.07,22.13,22.05,22.09,52000.0,14.9788,15.0195,14.9652,14.9923,52000.0
2012-02-15 14:50:00,22.09,22.11,22.03,22.04,59000.0,14.9923,15.0059,14.9516,14.9584,59000.0
2012-02-15 14:55:00,22.04,22.06,21.95,21.95,83200.0,14.9584,14.972,14.8973,14.8973,83200.0
2012-02-15 15:00:00,21.96,21.99,21.91,21.92,127600.0,14.9041,14.9245,14.8702,14.877,127600.0
2012-02-15 15:05:00,21.92,21.95,21.84,21.88,162400.0,14.877,14.8973,14.8227,14.8498,162400.0
2012-02-15 15:10:00,21.89,21.91,21.84,21.86,99600.0,14.8566,14.8702,14.8227,14.8362,99600.0
2012-02-15 15:15:00,21.86,21.88,21.82,21.84,135000.0,14.8362,14.8498,14.8091,14.8227,135000.0
2012-02-15 15:20:00,21.85,21.86,21.82,21.83,136600.0,14.8295,14.8362,14.8091,14.8159,136600.0
2012-02-15 15:25:00,21.83,21.84,21.78,21.81,148200.0,14.8159,14.8227,14.7819,14.8023,148200.0
2012-02-15 15:30:00,21.81,21.85,21.79,21.81,114800.0,14.8023,14.8295,14.7887,14.8023,114800.0
2012-02-15 15:35:00,21.81,21.84,21.78,21.78,175600.0,14.8023,14.8227,14.7819,14.7819,175600.0
2012-02-15 15:40:00,21.78,21.82,21.73,21.78,313600.0,14.7819,14.8091,14.748,14.7819,313600.0
2012-02-15 15:45:00,21.78,21.86,21.78,21.83,219400.0,14.7819,14.8362,14.7819,14.8159,219400.0
2012-02-15 15:50:00,21.84,21.89,21.84,21.85,86200.0,14.8227,14.8566,14.8227,14.8295,86200.0
2012-02-15 15:55:00,21.84,21.86,21.8,21.84,128200.0,14.8227,14.8362,14.7955,14.8227,128200.0
2012-02-16 09:30:00,21.81,22.03,21.78,22.0,118200.0,14.8023,14.9516,14.7819,14.9313,118200.0
2012-02-16 09:35:00,22.04,22.07,21.83,21.9,112400.0,14.9584,14.9788,14.8159,14.8634,112400.0
2012-02-16 09:40:00,21.89,22.04,21.89,21.96,74800.0,14.8566,14.9584,14.8566,14.9041,74800.0
2012-02-16 09:45:00,21.96,22.04,21.93,22.01,86800.0,14.9041,14.9584,14.8838,14.938,86800.0
2012-02-16 09:50:00,22.02,22.04,21.94,21.95,80000.0,14.9448,14.9584,14.8905,14.8973,80000.0
2012-02-16 09:55:00,21.96,21.96,21.89,21.89,81000.0,14.9041,14.9041,14.8566,14.8566,81000.0
2012-02-16 10:00:00,21.89,21.96,21.88,21.89,102600.0,14.8566,14.9041,14.8498,14.8566,102600.0
2012-02-16 10:05:00,21.89,21.93,21.84,21.85,124400.0,14.8566,14.8838,14.8227,14.8295,124400.0
2012-02-16 10:10:00,21.85,21.88,21.81,21.85,81800.0,14.8295,14.8498,14.8023,14.8295,81800.0
2012-02-16 10:15:00,21.85,21.89,21.8,21.8,90000.0,14.8295,14.8566,14.7955,14.7955,90000.0
2012-02-16 10:20:00,21.8,21.9,21.8,21.86,80400.0,14.7955,14.8634,14.7955,14.8362,80400.0
2012-02-16 10:25:00,21.88,21.96,21.86,21.93,76000.0,14.8498,14.9041,14.8362,14.8838,76000.0
2012-02-16 10:30:00,21.93,22.0,21.93,21.99,81400.0,14.8838,14.9313,14.8838,14.9245,81400.0
2012-02-16 10:35:00,21.98,21.99,21.93,21.93,80800.0,14.9177,14.9245,14.8838,14.8838,80800.0
2012-02-16 10:40:00,21.93,21.95,21.89,21.93,53400.0,14.8838,14.8973,14.8566,14.8838,53400.0
2012-02-16 10:45:00,21.93,21.94,21.91,21.92,38000.0,14.8838,14.8905,14.8702,14.877,38000.0
2012-02-16 10:50:00,21.92,21.93,21.86,21.86,53800.0,14.877,14.8838,14.8362,14.8362,53800.0
2012-02-16 10:55:00,21.86,21.86,21.8,21.8,45200.0,14.8362,14.8362,14.7955,14.7955,45200.0
2012-02-16 11:00:00,21.8,21.91,21.8,21.91,61600.0,14.7955,14.8702,14.7955,14.8702,61600.0
2012-02-16 11:05:00,21.91,21.92,21.84,21.86,86000.0,14.8702,14.877,14.8227,14.8362,86000.0
2012-02-16 11:10:00,21.86,21.9,21.83,21.85,79000.0,14.8362,14.8634,14.8159,14.8295,79000.0
2012-02-16 11:15:00,21.86,21.9,21.79,21.85,173400.0,14.8362,14.8634,14.7887,14.8295,173400.0
2012-02-16 11:20:00,21.85,21.88,21.81,21.85,67600.0,14.8295,14.8498,14.8023,14.8295,67600.0
2012-02-16 11:25:00,21.85,21.94,21.85,21.91,83200.0,14.8295,14.8905,14.8295,14.8702,83200.0
2012-02-16 11:30:00,21.92,21.97,21.9,21.95,78800.0,14.877,14.9109,14.8634,14.8973,78800.0
2012-02-16 11:35:00,21.96,22.06,21.95,22.01,122400.0,14.9041,14.972,14.8973,14.938,122400.0
2012-02-16 11:40:00,22.0,22.06,22.0,22.04,116000.0,14.9313,14.972,14.9313,14.9584,116000.0
2012-02-16 11:45:00,22.04,22.06,22.04,22.04,53600.0,14.9584,14.972,14.9584,14.9584,53600.0
2012-02-16 11:50:00,22.05,22.08,22.04,22.05,95600.0,14.9652,14.9856,14.9584,14.9652,95600.0
2012-02-16 11:55:00,22.05,22.11,22.05,22.1,92400.0,14.9652,15.0059,14.9652,14.9991,92400.0
2012-02-16 12:00:00,22.1,22.13,22.1,22.11,61200.0,14.9991,15.0195,14.9991,15.0059,61200.0
2012-02-16 12:05:00,22.11,22.13,22.1,22.11,64200.0,15.0059,15.0195,14.9991,15.0059,64200.0
2012-02-16 12:10:00,22.11,22.15,22.1,22.15,59000.0,15.0059,15.0331,14.9991,15.0331,59000.0
2012-02-16 12:15:00,22.15,22.15,22.09,22.12,41000.0,15.0331,15.0331,14.9923,15.0127,41000.0
2012-02-16 12:20:00,22.13,22.17,22.13,22.17,45200.0,15.0195,15.0466,15.0195,15.0466,45200.0
2012-02-16 12:25:00,22.16,22.16,22.11,22.14,61600.0,15.0398,15.0398,15.0059,15.0263,61600.0
2012-02-16 12:30:00,22.14,22.18,22.14,22.17,49000.0,15.0263,15.0534,15.0263,15.0466,49000.0
2012-02-16 12:35:00,22.18,22.2,22.16,22.17,54200.0,15.0534,15.067,15.0398,15.0466,54200.0
2012-02-16 12:40:00,22.17,22.17,22.12,22.17,35000.0,15.0466,15.0466,15.0127,15.0466,35000.0
2012-02-16 12:45:00,22.17,22.18,22.12,22.13,32400.0,15.0466,15.0534,15.0127,15.0195,32400.0
2012-02-16 12:50:00,22.13,22.18,22.13,22.17,41400.0,15.0195,15.0534,15.0195,15.0466,41400.0
2012-02-16 12:55:00,22.18,22.2,22.15,22.18,82800.0,15.0534,15.067,15.0331,15.0534,82800.0
2012-02-16 13:00:00,22.18,22.21,22.15,22.2,59600.0,15.0534,15.0738,15.0331,15.067,59600.0
2012-02-16 13:05:00,22.2,22.2,22.17,22.18,29400.0,15.067,15.067,15.0466,15.0534,29400.0
2012-02-16 13:10:00,22.18,22.25,22.18,22.24,45400.0,15.0534,15.1009,15.0534,15.0941,45400.0
2012-02-16 13:15:00,22.24,22.25,22.16,22.17,41800.0,15.0941,15.1009,15.0398,15.0466,41800.0
2012-02-16 13:20:00,22.17,22.18,22.14,22.14,35800.0,15.0466,15.0534,15.0263,15.0263,35800.0
2012-02-16 13:25:00,22.14,22.17,22.14,22.16,33800.0,15.0263,15.0466,15.0263,15.0398,33800.0
2012-02-16 13:30:00,22.16,22.21,22.16,22.21,20400.0,15.0398,15.0738,15.0398,15.0738,20400.0
2012-02-16 13:35:00,22.22,22.24,22.17,22.18,55400.0,15.0806,15.0941,15.0466,15.0534,55400.0
2012-02-16 13:40:00,22.18,22.18,22.13,22.13,28200.0,15.0534,15.0534,15.0195,15.0195,28200.0
2012-02-16 13:45:00,22.13,22.15,22.13,22.15,17400.0,15.0195,15.0331,15.0195,15.0331,17400.0
2012-02-16 13:50:00,22.15,22.19,22.14,22.18,65600.0,15.0331,15.0602,15.0263,15.0534,65600.0
2012-02-16 13:55:00,22.18,22.18,22.16,22.17,64800.0,15.0534,15.0534,15.0398,15.0466,64800.0
2012-02-16 14:00:00,22.17,22.17,22.11,22.11,83200.0,15.0466,15.0466,15.0059,15.0059,83200.0
2012-02-16 14:05:00,22.11,22.13,22.07,22.1,112600.0,15.0059,15.0195,14.9788,14.9991,112600.0
2012-02-16 14:10:00,22.11,22.11,22.07,22.07,100600.0,15.0059,15.0059,14.9788,14.9788,100600.0
2012-02-16 14:15:00,22.07,22.07,22.02,22.04,96200.0,14.9788,14.9788,14.9448,14.9584,96200.0
2012-02-16 14:20:00,22.04,22.11,22.04,22.11,114400.0,14.9584,15.0059,14.9584,15.0059,114400.0
2012-02-16 14:25:00,22.11,22.16,22.1,22.15,123600.0,15.0059,15.0398,14.9991,15.0331,123600.0
2012-02-16 14:30:00,22.16,22.22,22.15,22.22,180400.0,15.0398,15.0806,15.0331,15.0806,180400.0
2012-02-16 14:35:00,22.22,22.24,22.17,22.17,73800.0,15.0806,15.0941,15.0466,15.0466,73800.0
2012-02-16 14:40:00,22.17,22.17,22.09,22.09,43800.0,15.0466,15.0466,14.9923,14.9923,43800.0
2012-02-16 14:45:00,22.09,22.13,22.08,22.1,67400.0,14.9923,15.0195,14.9856,14.9991,67400.0
2012-02-16 14:50:00,22.1,22.11,22.05,22.07,59600.0,14.9991,15.0059,14.9652,14.9788,59600.0
2012-02-16 14:55:00,22.07,22.08,22.06,22.06,43200.0,14.9788,14.9856,14.972,14.972,43200.0
2012-02-16 15:00:00,22.07,22.07,22.04,22.06,72600.0,14.9788,14.9788,14.9584,14.972,72600.0
2012-02-16 15:05:00,22.05,22.1,22.05,22.08,72000.0,14.9652,14.9991,14.9652,14.9856,72000.0
2012-02-16 15:10:00,22.09,22.09,22.03,22.05,80400.0,14.9923,14.9923,14.9516,14.9652,80400.0
2012-02-16 15:15:00,22.05,22.09,22.04,22.05,84600.0,14.9652,14.9923,14.9584,14.9652,84600.0
2012-02-16 15:20:00,22.05,22.1,22.03,22.1,86600.0,14.9652,14.9991,14.9516,14.9991,86600.0
2012-02-16 15:25:00,22.1,22.1,22.04,22.09,102600.0,14.9991,14.9991,14.9584,14.9923,102600.0
2012-02-16 15:30:00,22.09,22.11,22.08,22.1,93200.0,14.9923,15.0059,14.9856,14.9991,93200.0
2012-02-16 15:35:00,22.11,22.11,22.07,22.1,99800.0,15.0059,15.0059,14.9788,14.9991,99800.0
2012-02-16 15:40:00,22.1,22.15,22.1,22.14,86200.0,14.9991,15.0331,14.9991,15.0263,86200.0
2012-02-16 15:45:00,22.15,22.17,22.05,22.06,182400.0,15.0331,15.0466,14.9652,14.972,182400.0
2012-02-16 15:50:00,22.06,22.1,22.05,22.05,230400.0,14.972,14.9991,14.9652,14.9652,230400.0
2012-02-16 15:55:00,22.06,22.06,22.03,22.03,266600.0,14.972,14.972,14.9516,14.9516,266600.0
2012-02-17 09:30:00,22.15,22.25,22.1,22.23,653000.0,15.0331,15.1009,14.9991,15.0874,653000.0
2012-02-17 09:35:00,22.23,22.23,22.08,22.08,163200.0,15.0874,15.0874,14.9856,14.9856,163200.0
2012-02-17 09:40:00,22.1,22.11,22.0,22.07,115200.0,14.9991,15.0059,14.9313,14.9788,115200.0
2012-02-17 09:45:00,22.08,22.09,22.02,22.05,71800.0,14.9856,14.9923,14.9448,14.9652,71800.0
2012-02-17 09:50:00,22.04,22.12,22.04,22.12,54800.0,14.9584,15.0127,14.9584,15.0127,54800.0
2012-02-17 09:55:00,22.13,22.18,22.06,22.17,52800.0,15.0195,15.0534,14.972,15.0466,52800.0
2012-02-17 10:00:00,22.17,22.18,22.06,22.07,91400.0,15.0466,15.0534,14.972,14.9788,91400.0
2012-02-17 10:05:00,22.08,22.09,22.0,22.0,69400.0,14.9856,14.9923,14.9313,14.9313,69400.0
2012-02-17 10:10:00,22.0,22.05,22.0,22.02,58000.0,14.9313,14.9652,14.9313,14.9448,58000.0
2012-02-17 10:15:00,22.02,22.02,21.95,21.98,95400.0,14.9448,14.9448,14.8973,14.9177,95400.0
2012-02-17 10:20:00,21.98,22.04,21.98,22.04,47600.0,14.9177,14.9584,14.9177,14.9584,47600.0
2012-02-17 10:25:00,22.04,22.07,22.03,22.04,38400.0,14.9584,14.9788,14.9516,14.9584,38400.0
2012-02-17 10:30:00,22.04,22.1,22.04,22.08,40400.0,14.9584,14.9991,14.9584,14.9856,40400.0
2012-02-17 10:35:00,22.09,22.1,21.98,21.98,70000.0,14.9923,14.9991,14.9177,14.9177,70000.0
2012-02-17 10:40:00,21.97,21.98,21.92,21.93,73200.0,14.9109,14.9177,14.877,14.8838,73200.0
2012-02-17 10:45:00,21.95,21.95,21.93,21.93,44400.0,14.8973,14.8973,14.8838,14.8838,44400.0
2012-02-17 10:50:00,21.94,21.95,21.93,21.93,27000.0,14.8905,14.8973,14.8838,14.8838,27000.0
2012-02-17 10:55:00,21.93,21.95,21.85,21.86,81200.0,14.8838,14.8973,14.8295,14.8362,81200.0
2012-02-17 11:00:00,21.86,21.88,21.82,21.86,89000.0,14.8362,14.8498,14.8091,14.8362,89000.0
2012-02-17 11:05:00,21.86,21.88,21.78,21.83,87200.0,14.8362,14.8498,14.7819,14.8159,87200.0
2012-02-17 11:10:00,21.81,21.89,21.81,21.87,58400.0,14.8023,14.8566,14.8023,14.843,58400.0
2012-02-17 11:15:00,21.86,21.91,21.86,21.86,84000.0,14.8362,14.8702,14.8362,14.8362,84000.0
2012-02-17 11:20:00,21.86,21.95,21.86,21.89,45400.0,14.8362,14.8973,14.8362,14.8566,45400.0
2012-02-17 11:25:00,21.89,21.92,21.84,21.86,57400.0,14.8566,14.877,14.8227,14.8362,57400.0
2012-02-17 11:30:00,21.86,21.86,21.82,21.82,60600.0,14.8362,14.8362,14.8091,14.8091,60600.0
2012-02-17 11:35:00,21.82,21.83,21.8,21.81,40400.0,14.8091,14.8159,14.7955,14.8023,40400.0
2012-02-17 11:40:00,21.81,21.83,21.81,21.82,37000.0,14.8023,14.8159,14.8023,14.8091,37000.0
2012-02-17 11:45:00,21.83,21.85,21.82,21.84,55200.0,14.8159,14.8295,14.8091,14.8227,55200.0
2012-02-17 11:50:00,21.84,21.85,21.79,21.79,59400.0,14.8227,14.8295,14.7887,14.7887,59400.0
2012-02-17 11:55:00,21.79,21.82,21.79,21.82,59400.0,14.7887,14.8091,14.7887,14.8091,59400.0
2012-02-17 12:00:00,21.82,21.84,21.82,21.84,40600.0,14.8091,14.8227,14.8091,14.8227,40600.0
2012-02-17 12:05:00,21.84,21.85,21.84,21.84,42400.0,14.8227,14.8295,14.8227,14.8227,42400.0
2012-02-17 12:10:00,21.84,21.85,21.84,21.85,37600.0,14.8227,14.8295,14.8227,14.8295,37600.0
2012-02-17 12:15:00,21.85,21.85,21.82,21.82,69800.0,14.8295,14.8295,14.8091,14.8091,69800.0
2012-02-17 12:20:00,21.82,21.82,21.78,21.78,77200.0,14.8091,14.8091,14.7819,14.7819,77200.0
2012-02-17 12:25:00,21.78,21.79,21.73,21.75,164600.0,14.7819,14.7887,14.748,14.7616,164600.0
2012-02-17 12:30:00,21.75,21.75,21.75,21.75,41600.0,14.7616,14.7616,14.7616,14.7616,41600.0
2012-02-17 12:35:00,21.75,21.81,21.75,21.8,84200.0,14.7616,14.8023,14.7616,14.7955,84200.0
2012-02-17 12:40:00,21.8,21.81,21.77,21.78,49200.0,14.7955,14.8023,14.7752,14.7819,49200.0
2012-02-17 12:45:00,21.78,21.82,21.63,21.74,255600.0,14.7819,14.8091,14.6801,14.7548,255600.0
2012-02-17 12:50:00,21.75,21.78,21.74,21.77,67600.0,14.7616,14.7819,14.7548,14.7752,67600.0
2012-02-17 12:55:00,21.77,21.84,21.77,21.83,58400.0,14.7752,14.8227,14.7752,14.8159,58400.0
2012-02-17 13:00:00,21.82,21.84,21.8,21.82,53200.0,14.8091,14.8227,14.7955,14.8091,53200.0
2012-02-17 13:05:00,21.83,21.85,21.8,21.81,72600.0,14.8159,14.8295,14.7955,14.8023,72600.0
2012-02-17 13:10:00,21.8,21.84,21.8,21.82,49800.0,14.7955,14.8227,14.7955,14.8091,49800.0
2012-02-17 13:15:00,21.82,21.86,21.82,21.83,66800.0,14.8091,14.8362,14.8091,14.8159,66800.0
2012-02-17 13:20:00,21.84,21.89,21.82,21.86,81400.0,14.8227,14.8566,14.8091,14.8362,81400.0
2012-02-17 13:25:00,21.86,21.89,21.83,21.85,69600.0,14.8362,14.8566,14.8159,14.8295,69600.0
2012-02-17 13:30:00,21.85,21.86,21.84,21.85,55400.0,14.8295,14.8362,14.8227,14.8295,55400.0
2012-02-17 13:35:00,21.85,21.88,21.84,21.86,68400.0,14.8295,14.8498,14.8227,14.8362,68400.0
2012-02-17 13:40:00,21.86,21.86,21.84,21.85,29200.0,14.8362,14.8362,14.8227,14.8295,29200.0
2012-02-17 13:45:00,21.85,21.86,21.84,21.84,39600.0,14.8295,14.8362,14.8227,14.8227,39600.0
2012-02-17 13:50:00,21.84,21.85,21.84,21.85,25200.0,14.8227,14.8295,14.8227,14.8295,25200.0
2012-02-17 13:55:00,21.85,21.85,21.8,21.8,139400.0,14.8295,14.8295,14.7955,14.7955,139400.0
2012-02-17 14:00:00,21.79,21.79,21.77,21.77,78200.0,14.7887,14.7887,14.7752,14.7752,78200.0
2012-02-17 14:05:00,21.77,21.79,21.75,21.79,62000.0,14.7752,14.7887,14.7616,14.7887,62000.0
2012-02-17 14:10:00,21.78,21.8,21.78,21.79,59600.0,14.7819,14.7955,14.7819,14.7887,59600.0
2012-02-17 14:15:00,21.79,21.8,21.78,21.79,40600.0,14.7887,14.7955,14.7819,14.7887,40600.0
2012-02-17 14:20:00,21.79,21.8,21.75,21.77,72200.0,14.7887,14.7955,14.7616,14.7752,72200.0
2012-02-17 14:25:00,21.78,21.78,21.77,21.78,63200.0,14.7819,14.7819,14.7752,14.7819,63200.0
2012-02-17 14:30:00,21.78,21.79,21.76,21.78,110200.0,14.7819,14.7887,14.7684,14.7819,110200.0
2012-02-17 14:35:00,21.78,21.78,21.77,21.77,27800.0,14.7819,14.7819,14.7752,14.7752,27800.0
2012-02-17 14:40:00,21.77,21.78,21.77,21.78,28800.0,14.7752,14.7819,14.7752,14.7819,28800.0
2012-02-17 14:45:00,21.78,21.79,21.77,21.77,90400.0,14.7819,14.7887,14.7752,14.7752,90400.0
2012-02-17 14:50:00,21.78,21.78,21.77,21.77,35800.0,14.7819,14.7819,14.7752,14.7752,35800.0
2012-02-17 14:55:00,21.77,21.78,21.75,21.75,61200.0,14.7752,14.7819,14.7616,14.7616,61200.0
2012-02-17 15:00:00,21.76,21.76,21.72,21.73,69200.0,14.7684,14.7684,14.7412,14.748,69200.0
2012-02-17 15:05:00,21.73,21.75,21.73,21.75,61200.0,14.748,14.7616,14.748,14.7616,61200.0
2012-02-17 15:10:00,21.75,21.77,21.75,21.75,97600.0,14.7616,14.7752,14.7616,14.7616,97600.0
2012-02-17 15:15:00,21.75,21.75,21.75,21.75,80800.0,14.7616,14.7616,14.7616,14.7616,80800.0
2012-02-17 15:20:00,21.75,21.78,21.75,21.77,112400.0,14.7616,14.7819,14.7616,14.7752,112400.0
2012-02-17 15:25:00,21.77,21.78,21.74,21.78,107400.0,14.7752,14.7819,14.7548,14.7819,107400.0
2012-02-17 15:30:00,21.78,21.79,21.75,21.77,90600.0,14.7819,14.7887,14.7616,14.7752,90600.0
2012-02-17 15:35:00,21.77,21.77,21.73,21.75,115800.0,14.7752,14.7752,14.748,14.7616,115800.0
2012-02-17 15:40:00,21.75,21.76,21.73,21.74,105200.0,14.7616,14.7684,14.748,14.7548,105200.0
2012-02-17 15:45:00,21.75,21.77,21.74,21.75,146400.0,14.7616,14.7752,14.7548,14.7616,146400.0
2012-02-17 15:50:00,21.75,21.75,21.69,21.72,155200.0,14.7616,14.7616,14.7209,14.7412,155200.0
2012-02-17 15:55:00,21.72,21.73,21.71,21.73,197200.0,14.7412,14.748,14.7344,14.748,197200.0
2012-02-21 09:30:00,21.74,21.79,21.68,21.78,247000.0,14.7548,14.7887,14.7141,14.7819,247000.0
2012-02-21 09:35:00,21.79,21.84,21.76,21.82,145800.0,14.7887,14.8227,14.7684,14.8091,145800.0
2012-02-21 09:40:00,21.84,21.95,21.84,21.9,112600.0,14.8227,14.8973,14.8227,14.8634,112600.0
2012-02-21 09:45:00,21.93,21.96,21.8,21.81,138600.0,14.8838,14.9041,14.7955,14.8023,138600.0
2012-02-21 09:50:00,21.84,21.9,21.78,21.85,105400.0,14.8227,14.8634,14.7819,14.8295,105400.0
2012-02-21 09:55:00,21.85,21.86,21.77,21.78,98200.0,14.8295,14.8362,14.7752,14.7819,98200.0
2012-02-21 10:00:00,21.79,21.84,21.77,21.8,101600.0,14.7887,14.8227,14.7752,14.7955,101600.0
2012-02-21 10:05:00,21.81,21.81,21.75,21.76,76400.0,14.8023,14.8023,14.7616,14.7684,76400.0
2012-02-21 10:10:00,21.77,21.84,21.73,21.8,103600.0,14.7752,14.8227,14.748,14.7955,103600.0
2012-02-21 10:15:00,21.82,21.82,21.75,21.75,110000.0,14.8091,14.8091,14.7616,14.7616,110000.0
2012-02-21 10:20:00,21.75,21.79,21.67,21.78,108000.0,14.7616,14.7887,14.7073,14.7819,108000.0
2012-02-21 10:25:00,21.79,21.82,21.78,21.8,64800.0,14.7887,14.8091,14.7819,14.7955,64800.0
2012-02-21 10:30:00,21.8,21.84,21.8,21.81,85400.0,14.7955,14.8227,14.7955,14.8023,85400.0
2012-02-21 10:35:00,21.8,21.85,21.79,21.85,116000.0,14.7955,14.8295,14.7887,14.8295,116000.0
2012-02-21 10:40:00,21.85,21.85,21.75,21.75,78000.0,14.8295,14.8295,14.7616,14.7616,78000.0
2012-02-21 10:45:00,21.75,21.78,21.73,21.73,86200.0,14.7616,14.7819,14.748,14.748,86200.0
2012-02-21 10:50:00,21.73,21.73,21.66,21.71,77000.0,14.748,14.748,14.7005,14.7344,77000.0
2012-02-21 10:55:00,21.72,21.85,21.72,21.85,55200.0,14.7412,14.8295,14.7412,14.8295,55200.0
2012-02-21 11:00:00,21.85,21.88,21.78,21.8,87400.0,14.8295,14.8498,14.7819,14.7955,87400.0
2012-02-21 11:05:00,21.8,21.8,21.73,21.74,77800.0,14.7955,14.7955,14.748,14.7548,77800.0
2012-02-21 11:10:00,21.74,21.74,21.64,21.68,89400.0,14.7548,14.7548,14.6869,14.7141,89400.0
2012-02-21 11:15:00,21.68,21.82,21.68,21.77,102800.0,14.7141,14.8091,14.7141,14.7752,102800.0
2012-02-21 11:20:00,21.78,21.78,21.71,21.71,78800.0,14.7819,14.7819,14.7344,14.7344,78800.0
2012-02-21 11:25:00,21.71,21.75,21.68,21.72,94000.0,14.7344,14.7616,14.7141,14.7412,94000.0
2012-02-21 11:30:00,21.72,21.78,21.7,21.75,87800.0,14.7412,14.7819,14.7277,14.7616,87800.0
2012-02-21 11:35:00,21.75,21.77,21.73,21.74,57400.0,14.7616,14.7752,14.748,14.7548,57400.0
2012-02-21 11:40:00,21.75,21.77,21.73,21.76,58200.0,14.7616,14.7752,14.748,14.7684,58200.0
2012-02-21 11:45:00,21.77,21.79,21.75,21.77,69200.0,14.7752,14.7887,14.7616,14.7752,69200.0
2012-02-21 11:50:00,21.76,21.77,21.74,21.74,37600.0,14.7684,14.7752,14.7548,14.7548,37600.0
2012-02-21 11:55:00,21.75,21.78,21.74,21.77,77600.0,14.7616,14.7819,14.7548,14.7752,77600.0
2012-02-21 12:00:00,21.77,21.8,21.77,21.78,82800.0,14.7752,14.7955,14.7752,14.7819,82800.0
2012-02-21 12:05:00,21.78,21.83,21.78,21.81,96200.0,14.7819,14.8159,14.7819,14.8023,96200.0
2012-02-21 12:10:00,21.81,21.85,21.81,21.84,39000.0,14.8023,14.8295,14.8023,14.8227,39000.0
2012-02-21 12:15:00,21.84,21.85,21.82,21.84,57200.0,14.8227,14.8295,14.8091,14.8227,57200.0
2012-02-21 12:20:00,21.84,21.85,21.8,21.8,98800.0,14.8227,14.8295,14.7955,14.7955,98800.0
2012-02-21 12:25:00,21.81,21.84,21.8,21.82,112400.0,14.8023,14.8227,14.7955,14.8091,112400.0
2012-02-21 12:30:00,21.82,21.83,21.81,21.83,46800.0,14.8091,14.8159,14.8023,14.8159,46800.0
2012-02-21 12:35:00,21.84,21.84,21.81,21.83,79000.0,14.8227,14.8227,14.8023,14.8159,79000.0
2012-02-21 12:40:00,21.83,21.84,21.82,21.83,48800.0,14.8159,14.8227,14.8091,14.8159,48800.0
2012-02-21 12:45:00,21.84,21.84,21.83,21.83,27600.0,14.8227,14.8227,14.8159,14.8159,27600.0
2012-02-21 12:50:00,21.83,21.83,21.8,21.81,61800.0,14.8159,14.8159,14.7955,14.8023,61800.0
2012-02-21 12:55:00,21.82,21.83,21.82,21.82,50200.0,14.8091,14.8159,14.8091,14.8091,50200.0
2012-02-21 13:00:00,21.82,21.87,21.82,21.86,35000.0,14.8091,14.843,14.8091,14.8362,35000.0
2012-02-21 13:05:00,21.86,21.92,21.86,21.92,40000.0,14.8362,14.877,14.8362,14.877,40000.0
2012-02-21 13:10:00,21.93,21.95,21.9,21.92,70400.0,14.8838,14.8973,14.8634,14.877,70400.0
2012-02-21 13:15:00,21.92,21.92,21.88,21.89,29600.0,14.877,14.877,14.8498,14.8566,29600.0
2012-02-21 13:20:00,21.9,21.99,21.9,21.98,153200.0,14.8634,14.9245,14.8634,14.9177,153200.0
2012-02-21 13:25:00,21.96,21.98,21.93,21.96,141200.0,14.9041,14.9177,14.8838,14.9041,141200.0
2012-02-21 13:30:00,21.96,22.0,21.93,22.0,64000.0,14.9041,14.9313,14.8838,14.9313,64000.0
2012-02-21 13:35:00,22.0,22.03,21.98,21.98,39800.0,14.9313,14.9516,14.9177,14.9177,39800.0
2012-02-21 13:40:00,21.98,21.98,21.95,21.97,116400.0,14.9177,14.9177,14.8973,14.9109,116400.0
2012-02-21 13:45:00,21.96,21.97,21.94,21.94,41800.0,14.9041,14.9109,14.8905,14.8905,41800.0
2012-02-21 13:50:00,21.94,22.0,21.94,21.97,60400.0,14.8905,14.9313,14.8905,14.9109,60400.0
2012-02-21 13:55:00,21.98,21.98,21.93,21.98,28200.0,14.9177,14.9177,14.8838,14.9177,28200.0
2012-02-21 14:00:00,21.98,21.98,21.91,21.92,60400.0,14.9177,14.9177,14.8702,14.877,60400.0
2012-02-21 14:05:00,21.93,21.93,21.86,21.86,46200.0,14.8838,14.8838,14.8362,14.8362,46200.0
2012-02-21 14:10:00,21.86,21.88,21.82,21.83,49000.0,14.8362,14.8498,14.8091,14.8159,49000.0
2012-02-21 14:15:00,21.83,21.89,21.83,21.85,39000.0,14.8159,14.8566,14.8159,14.8295,39000.0
2012-02-21 14:20:00,21.84,21.86,21.83,21.86,43000.0,14.8227,14.8362,14.8159,14.8362,43000.0
2012-02-21 14:25:00,21.86,21.88,21.86,21.88,26800.0,14.8362,14.8498,14.8362,14.8498,26800.0
2012-02-21 14:30:00,21.89,21.91,21.88,21.88,43200.0,14.8566,14.8702,14.8498,14.8498,43200.0
2012-02-21 14:35:00,21.88,21.91,21.87,21.88,43800.0,14.8498,14.8702,14.843,14.8498,43800.0
2012-02-21 14:40:00,21.87,21.88,21.85,21.86,86800.0,14.843,14.8498,14.8295,14.8362,86800.0
2012-02-21 14:45:00,21.86,21.88,21.86,21.86,50800.0,14.8362,14.8498,14.8362,14.8362,50800.0
2012-02-21 14:50:00,21.86,21.88,21.84,21.84,41600.0,14.8362,14.8498,14.8227,14.8227,41600.0
2012-02-21 14:55:00,21.84,21.86,21.83,21.84,52400.0,14.8227,14.8362,14.8159,14.8227,52400.0
2012-02-21 15:00:00,21.83,21.84,21.8,21.84,129400.0,14.8159,14.8227,14.7955,14.8227,129400.0
2012-02-21 15:05:00,21.85,21.86,21.83,21.83,29000.0,14.8295,14.8362,14.8159,14.8159,29000.0
2012-02-21 15:10:00,21.83,21.83,21.78,21.8,41000.0,14.8159,14.8159,14.7819,14.7955,41000.0
2012-02-21 15:15:00,21.81,21.81,21.74,21.75,36800.0,14.8023,14.8023,14.7548,14.7616,36800.0
2012-02-21 15:20:00,21.75,21.83,21.75,21.79,71200.0,14.7616,14.8159,14.7616,14.7887,71200.0
2012-02-21 15:25:00,21.8,21.81,21.77,21.81,58000.0,14.7955,14.8023,14.7752,14.8023,58000.0
2012-02-21 15:30:00,21.81,21.83,21.8,21.81,76800.0,14.8023,14.8159,14.7955,14.8023,76800.0
2012-02-21 15:35:00,21.81,21.86,21.79,21.86,58200.0,14.8023,14.8362,14.7887,14.8362,58200.0
2012-02-21 15:40:00,21.86,21.95,21.86,21.92,117600.0,14.8362,14.8973,14.8362,14.877,117600.0
2012-02-21 15:45:00,21.92,21.93,21.89,21.92,97000.0,14.877,14.8838,14.8566,14.877,97000.0
2012-02-21 15:50:00,21.92,21.93,21.88,21.91,149400.0,14.877,14.8838,14.8498,14.8702,149400.0
2012-02-21 15:55:00,21.9,21.91,21.89,21.9,203400.0,14.8634,14.8702,14.8566,14.8634,203400.0
2012-02-22 09:30:00,21.94,22.05,21.93,21.99,116000.0,14.8905,14.9652,14.8838,14.9245,116000.0
2012-02-22 09:35:00,22.0,22.1,21.97,22.01,91400.0,14.9313,14.9991,14.9109,14.938,91400.0
2012-02-22 09:40:00,22.02,22.19,22.0,22.18,107200.0,14.9448,15.0602,14.9313,15.0534,107200.0
2012-02-22 09:45:00,22.19,22.21,22.03,22.08,222800.0,15.0602,15.0738,14.9516,14.9856,222800.0
2012-02-22 09:50:00,22.1,22.1,21.98,22.0,163400.0,14.9991,14.9991,14.9177,14.9313,163400.0
2012-02-22 09:55:00,22.0,22.03,21.93,22.0,128200.0,14.9313,14.9516,14.8838,14.9313,128200.0
2012-02-22 10:00:00,22.0,22.01,21.93,21.98,135200.0,14.9313,14.938,14.8838,14.9177,135200.0
2012-02-22 10:05:00,21.98,22.02,21.94,22.0,81000.0,14.9177,14.9448,14.8905,14.9313,81000.0
2012-02-22 10:10:00,22.02,22.03,22.0,22.02,141400.0,14.9448,14.9516,14.9313,14.9448,141400.0
2012-02-22 10:15:00,22.02,22.12,22.0,22.06,138800.0,14.9448,15.0127,14.9313,14.972,138800.0
2012-02-22 10:20:00,22.06,22.11,22.05,22.11,201000.0,14.972,15.0059,14.9652,15.0059,201000.0
2012-02-22 10:25:00,22.11,22.21,22.11,22.17,146000.0,15.0059,15.0738,15.0059,15.0466,146000.0
2012-02-22 10:30:00,22.17,22.17,22.1,22.13,114400.0,15.0466,15.0466,14.9991,15.0195,114400.0
2012-02-22 10:35:00,22.13,22.13,22.09,22.11,87800.0,15.0195,15.0195,14.9923,15.0059,87800.0
2012-02-22 10:40:00,22.11,22.13,22.1,22.11,83800.0,15.0059,15.0195,14.9991,15.0059,83800.0
2012-02-22 10:45:00,22.11,22.13,22.09,22.1,133200.0,15.0059,15.0195,14.9923,14.9991,133200.0
2012-02-22 10:50:00,22.11,22.14,22.07,22.14,264000.0,15.0059,15.0263,14.9788,15.0263,264000.0
2012-02-22 10:55:00,22.14,22.14,22.09,22.11,118200.0,15.0263,15.0263,14.9923,15.0059,118200.0
2012-02-22 11:00:00,22.11,22.12,22.1,22.11,165600.0,15.0059,15.0127,14.9991,15.0059,165600.0
2012-02-22 11:05:00,22.11,22.12,22.08,22.09,121600.0,15.0059,15.0127,14.9856,14.9923,121600.0
2012-02-22 11:10:00,22.09,22.1,22.08,22.09,94800.0,14.9923,14.9991,14.9856,14.9923,94800.0
2012-02-22 11:15:00,22.1,22.1,22.0,22.01,102000.0,14.9991,14.9991,14.9313,14.938,102000.0
2012-02-22 11:20:00,22.01,22.07,21.99,22.07,41600.0,14.938,14.9788,14.9245,14.9788,41600.0
2012-02-22 11:25:00,22.07,22.1,22.07,22.07,52200.0,14.9788,14.9991,14.9788,14.9788,52200.0
2012-02-22 11:30:00,22.07,22.08,22.03,22.05,46000.0,14.9788,14.9856,14.9516,14.9652,46000.0
2012-02-22 11:35:00,22.05,22.05,22.03,22.04,29000.0,14.9652,14.9652,14.9516,14.9584,29000.0
2012-02-22 11:40:00,22.03,22.04,21.95,21.97,56400.0,14.9516,14.9584,14.8973,14.9109,56400.0
2012-02-22 11:45:00,21.96,21.96,21.93,21.95,35200.0,14.9041,14.9041,14.8838,14.8973,35200.0
2012-02-22 11:50:00,21.96,21.97,21.93,21.93,36400.0,14.9041,14.9109,14.8838,14.8838,36400.0
2012-02-22 11:55:00,21.93,21.94,21.88,21.92,53400.0,14.8838,14.8905,14.8498,14.877,53400.0
2012-02-22 12:00:00,21.92,21.95,21.87,21.9,44200.0,14.877,14.8973,14.843,14.8634,44200.0
2012-02-22 12:05:00,21.91,21.92,21.86,21.87,39400.0,14.8702,14.877,14.8362,14.843,39400.0
2012-02-22 12:10:00,21.88,21.9,21.86,21.88,39400.0,14.8498,14.8634,14.8362,14.8498,39400.0
2012-02-22 12:15:00,21.89,21.89,21.84,21.87,39200.0,14.8566,14.8566,14.8227,14.843,39200.0
2012-02-22 12:20:00,21.88,21.89,21.85,21.88,21600.0,14.8498,14.8566,14.8295,14.8498,21600.0
2012-02-22 12:25:00,21.88,21.95,21.88,21.95,22800.0,14.8498,14.8973,14.8498,14.8973,22800.0
2012-02-22 12:30:00,21.96,21.98,21.91,21.91,27400.0,14.9041,14.9177,14.8702,14.8702,27400.0
2012-02-22 12:35:00,21.91,21.98,21.91,21.95,26600.0,14.8702,14.9177,14.8702,14.8973,26600.0
2012-02-22 12:40:00,21.95,21.98,21.95,21.96,19200.0,14.8973,14.9177,14.8973,14.9041,19200.0
2012-02-22 12:45:00,21.95,22.04,21.95,22.04,22600.0,14.8973,14.9584,14.8973,14.9584,22600.0
2012-02-22 12:50:00,22.04,22.04,21.96,21.96,54000.0,14.9584,14.9584,14.9041,14.9041,54000.0
2012-02-22 12:55:00,21.96,21.96,21.9,21.9,38200.0,14.9041,14.9041,14.8634,14.8634,38200.0
2012-02-22 13:00:00,21.9,21.94,21.88,21.94,23000.0,14.8634,14.8905,14.8498,14.8905,23000.0
2012-02-22 13:05:00,21.95,22.0,21.95,22.0,26200.0,14.8973,14.9313,14.8973,14.9313,26200.0
2012-02-22 13:10:00,22.0,22.0,21.97,21.99,31400.0,14.9313,14.9313,14.9109,14.9245,31400.0
2012-02-22 13:15:00,22.0,22.02,21.96,21.96,46800.0,14.9313,14.9448,14.9041,14.9041,46800.0
2012-02-22 13:20:00,21.96,22.0,21.96,21.99,22000.0,14.9041,14.9313,14.9041,14.9245,22000.0
2012-02-22 13:25:00,21.99,22.04,21.99,22.03,19200.0,14.9245,14.9584,14.9245,14.9516,19200.0
2012-02-22 13:30:00,22.03,22.04,21.99,22.02,29400.0,14.9516,14.9584,14.9245,14.9448,29400.0
2012-02-22 13:35:00,22.03,22.06,22.02,22.04,14400.0,14.9516,14.972,14.9448,14.9584,14400.0
2012-02-22 13:40:00,22.04,22.05,22.0,22.01,117800.0,14.9584,14.9652,14.9313,14.938,117800.0
2012-02-22 13:45:00,22.02,22.07,22.02,22.06,40000.0,14.9448,14.9788,14.9448,14.972,40000.0
2012-02-22 13:50:00,22.06,22.07,22.04,22.06,48000.0,14.972,14.9788,14.9584,14.972,48000.0
2012-02-22 13:55:00,22.07,22.07,22.02,22.03,43600.0,14.9788,14.9788,14.9448,14.9516,43600.0
2012-02-22 14:00:00,22.03,22.05,22.02,22.03,31600.0,14.9516,14.9652,14.9448,14.9516,31600.0
2012-02-22 14:05:00,22.03,22.04,21.98,21.98,37800.0,14.9516,14.9584,14.9177,14.9177,37800.0
2012-02-22 14:10:00,21.98,21.99,21.95,21.95,49200.0,14.9177,14.9245,14.8973,14.8973,49200.0
2012-02-22 14:15:00,21.96,21.99,21.93,21.94,101000.0,14.9041,14.9245,14.8838,14.8905,101000.0
2012-02-22 14:20:00,21.95,21.97,21.91,21.93,43200.0,14.8973,14.9109,14.8702,14.8838,43200.0
2012-02-22 14:25:00,21.93,21.97,21.93,21.97,23000.0,14.8838,14.9109,14.8838,14.9109,23000.0
2012-02-22 14:30:00,21.98,21.99,21.93,21.93,53000.0,14.9177,14.9245,14.8838,14.8838,53000.0
2012-02-22 14:35:00,21.94,21.97,21.94,21.95,27600.0,14.8905,14.9109,14.8905,14.8973,27600.0
2012-02-22 14:40:00,21.95,21.95,21.89,21.9,57400.0,14.8973,14.8973,14.8566,14.8634,57400.0
2012-02-22 14:45:00,21.9,21.93,21.88,21.88,58600.0,14.8634,14.8838,14.8498,14.8498,58600.0
2012-02-22 14:50:00,21.88,21.93,21.88,21.93,28200.0,14.8498,14.8838,14.8498,14.8838,28200.0
2012-02-22 14:55:00,21.94,21.94,21.9,21.92,70400.0,14.8905,14.8905,14.8634,14.877,70400.0
2012-02-22 15:00:00,21.92,21.93,21.9,21.92,74200.0,14.877,14.8838,14.8634,14.877,74200.0
2012-02-22 15:05:00,21.92,21.92,21.9,21.92,46200.0,14.877,14.877,14.8634,14.877,46200.0
2012-02-22 15:10:00,21.92,21.93,21.89,21.9,91600.0,14.877,14.8838,14.8566,14.8634,91600.0
2012-02-22 15:15:00,21.9,21.92,21.9,21.9,73400.0,14.8634,14.877,14.8634,14.8634,73400.0
2012-02-22 15:20:00,21.9,21.91,21.88,21.89,64200.0,14.8634,14.8702,14.8498,14.8566,64200.0
2012-02-22 15:25:00,21.89,21.9,21.86,21.89,81400.0,14.8566,14.8634,14.8362,14.8566,81400.0
2012-02-22 15:30:00,21.89,21.89,21.75,21.77,256000.0,14.8566,14.8566,14.7616,14.7752,256000.0
2012-02-22 15:35:00,21.78,21.83,21.74,21.82,336000.0,14.7819,14.8159,14.7548,14.8091,336000.0
2012-02-22 15:40:00,21.83,21.86,21.78,21.78,221600.0,14.8159,14.8362,14.7819,14.7819,221600.0
2012-02-22 15:45:00,21.78,21.8,21.75,21.78,177200.0,14.7819,14.7955,14.7616,14.7819,177200.0
2012-02-22 15:50:00,21.78,21.8,21.75,21.75,230600.0,14.7819,14.7955,14.7616,14.7616,230600.0
2012-02-22 15:55:00,21.75,21.77,21.74,21.76,386600.0,14.7616,14.7752,14.7548,14.7684,386600.0
2012-02-23 09:30:00,21.7,21.85,21.65,21.81,94200.0,14.7277,14.8295,14.6937,14.8023,94200.0
2012-02-23 09:35:00,21.8,21.83,21.73,21.75,65000.0,14.7955,14.8159,14.748,14.7616,65000.0
2012-02-23 09:40:00,21.75,21.77,21.71,21.74,82800.0,14.7616,14.7752,14.7344,14.7548,82800.0
2012-02-23 09:45:00,21.75,21.84,21.74,21.8,110000.0,14.7616,14.8227,14.7548,14.7955,110000.0
2012-02-23 09:50:00,21.8,21.96,21.8,21.93,93800.0,14.7955,14.9041,14.7955,14.8838,93800.0
2012-02-23 09:55:00,21.93,22.08,21.93,22.05,375400.0,14.8838,14.9856,14.8838,14.9652,375400.0
2012-02-23 10:00:00,22.06,22.17,22.03,22.06,150000.0,14.972,15.0466,14.9516,14.972,150000.0
2012-02-23 10:05:00,22.05,22.08,21.94,21.95,232200.0,14.9652,14.9856,14.8905,14.8973,232200.0
2012-02-23 10:10:00,21.94,22.01,21.93,21.99,93800.0,14.8905,14.938,14.8838,14.9245,93800.0
2012-02-23 10:15:00,21.99,22.0,21.97,21.99,25000.0,14.9245,14.9313,14.9109,14.9245,25000.0
2012-02-23 10:20:00,21.99,22.01,21.96,21.96,62600.0,14.9245,14.938,14.9041,14.9041,62600.0
2012-02-23 10:25:00,21.97,21.99,21.91,21.91,44800.0,14.9109,14.9245,14.8702,14.8702,44800.0
2012-02-23 10:30:00,21.91,21.99,21.91,21.98,52400.0,14.8702,14.9245,14.8702,14.9177,52400.0
2012-02-23 10:35:00,21.99,22.03,21.98,21.99,78400.0,14.9245,14.9516,14.9177,14.9245,78400.0
2012-02-23 10:40:00,22.0,22.02,21.99,22.01,37200.0,14.9313,14.9448,14.9245,14.938,37200.0
2012-02-23 10:45:00,22.02,22.02,21.98,22.0,59600.0,14.9448,14.9448,14.9177,14.9313,59600.0
2012-02-23 10:50:00,22.0,22.02,21.97,22.0,98200.0,14.9313,14.9448,14.9109,14.9313,98200.0
2012-02-23 10:55:00,22.0,22.01,22.0,22.0,65600.0,14.9313,14.938,14.9313,14.9313,65600.0
2012-02-23 11:00:00,22.0,22.02,21.97,21.99,116400.0,14.9313,14.9448,14.9109,14.9245,116400.0
2012-02-23 11:05:00,21.99,22.0,21.98,21.99,72800.0,14.9245,14.9313,14.9177,14.9245,72800.0
2012-02-23 11:10:00,21.99,22.01,21.96,21.97,142400.0,14.9245,14.938,14.9041,14.9109,142400.0
2012-02-23 11:15:00,21.98,21.99,21.93,21.93,69800.0,14.9177,14.9245,14.8838,14.8838,69800.0
2012-02-23 11:20:00,21.93,21.96,21.93,21.95,47200.0,14.8838,14.9041,14.8838,14.8973,47200.0
2012-02-23 11:25:00,21.96,21.98,21.92,21.95,80800.0,14.9041,14.9177,14.877,14.8973,80800.0
2012-02-23 11:30:00,21.95,21.98,21.92,21.95,49800.0,14.8973,14.9177,14.877,14.8973,49800.0
2012-02-23 11:35:00,21.95,21.96,21.93,21.94,29200.0,14.8973,14.9041,14.8838,14.8905,29200.0
2012-02-23 11:40:00,21.95,21.98,21.95,21.97,34800.0,14.8973,14.9177,14.8973,14.9109,34800.0
2012-02-23 11:45:00,21.98,21.99,21.96,21.96,46200.0,14.9177,14.9245,14.9041,14.9041,46200.0
2012-02-23 11:50:00,21.96,21.97,21.92,21.94,51600.0,14.9041,14.9109,14.877,14.8905,51600.0
2012-02-23 11:55:00,21.95,21.95,21.85,21.92,135800.0,14.8973,14.8973,14.8295,14.877,135800.0
2012-02-23 12:00:00,21.91,21.93,21.9,21.93,50800.0,14.8702,14.8838,14.8634,14.8838,50800.0
2012-02-23 12:05:00,21.93,21.93,21.92,21.93,19400.0,14.8838,14.8838,14.877,14.8838,19400.0
2012-02-23 12:10:00,21.93,21.95,21.89,21.92,66800.0,14.8838,14.8973,14.8566,14.877,66800.0
2012-02-23 12:15:00,21.92,21.93,21.92,21.93,28200.0,14.877,14.8838,14.877,14.8838,28200.0
2012-02-23 12:20:00,21.93,21.95,21.92,21.93,41200.0,14.8838,14.8973,14.877,14.8838,41200.0
2012-02-23 12:25:00,21.93,21.93,21.9,21.93,55200.0,14.8838,14.8838,14.8634,14.8838,55200.0
2012-02-23 12:30:00,21.93,21.93,21.88,21.91,78400.0,14.8838,14.8838,14.8498,14.8702,78400.0
2012-02-23 12:35:00,21.92,21.93,21.9,21.91,43600.0,14.877,14.8838,14.8634,14.8702,43600.0
2012-02-23 12:40:00,21.91,21.93,21.9,21.9,39800.0,14.8702,14.8838,14.8634,14.8634,39800.0
2012-02-23 12:45:00,21.91,21.92,21.88,21.88,42200.0,14.8702,14.877,14.8498,14.8498,42200.0
2012-02-23 12:50:00,21.88,21.91,21.86,21.86,38800.0,14.8498,14.8702,14.8362,14.8362,38800.0
2012-02-23 12:55:00,21.86,21.91,21.86,21.86,56000.0,14.8362,14.8702,14.8362,14.8362,56000.0
2012-02-23 13:00:00,21.86,21.89,21.86,21.86,52400.0,14.8362,14.8566,14.8362,14.8362,52400.0
2012-02-23 13:05:00,21.88,21.89,21.87,21.88,26400.0,14.8498,14.8566,14.843,14.8498,26400.0
2012-02-23 13:10:00,21.87,21.91,21.87,21.9,40200.0,14.843,14.8702,14.843,14.8634,40200.0
2012-02-23 13:15:00,21.9,21.92,21.89,21.91,21600.0,14.8634,14.877,14.8566,14.8702,21600.0
2012-02-23 13:20:00,21.91,21.95,21.91,21.92,46000.0,14.8702,14.8973,14.8702,14.877,46000.0
2012-02-23 13:25:00,21.92,21.94,21.91,21.91,31000.0,14.877,14.8905,14.8702,14.8702,31000.0
2012-02-23 13:30:00,21.91,21.94,21.9,21.9,45800.0,14.8702,14.8905,14.8634,14.8634,45800.0
2012-02-23 13:35:00,21.91,21.93,21.9,21.93,20200.0,14.8702,14.8838,14.8634,14.8838,20200.0
2012-02-23 13:40:00,21.93,21.94,21.9,21.93,60000.0,14.8838,14.8905,14.8634,14.8838,60000.0
2012-02-23 13:45:00,21.93,21.93,21.9,21.9,31200.0,14.8838,14.8838,14.8634,14.8634,31200.0
2012-02-23 13:50:00,21.9,21.93,21.9,21.91,60800.0,14.8634,14.8838,14.8634,14.8702,60800.0
2012-02-23 13:55:00,21.91,21.91,21.88,21.9,33400.0,14.8702,14.8702,14.8498,14.8634,33400.0
2012-02-23 14:00:00,21.9,21.91,21.88,21.9,55600.0,14.8634,14.8702,14.8498,14.8634,55600.0
2012-02-23 14:05:00,21.9,21.91,21.89,21.89,52000.0,14.8634,14.8702,14.8566,14.8566,52000.0
2012-02-23 14:10:00,21.89,21.91,21.89,21.91,44000.0,14.8566,14.8702,14.8566,14.8702,44000.0
2012-02-23 14:15:00,21.9,21.91,21.88,21.88,35600.0,14.8634,14.8702,14.8498,14.8498,35600.0
2012-02-23 14:20:00,21.88,21.9,21.88,21.89,25000.0,14.8498,14.8634,14.8498,14.8566,25000.0
2012-02-23 14:25:00,21.9,21.91,21.9,21.91,41800.0,14.8634,14.8702,14.8634,14.8702,41800.0
2012-02-23 14:30:00,21.91,21.92,21.9,21.9,40400.0,14.8702,14.877,14.8634,14.8634,40400.0
2012-02-23 14:35:00,21.9,21.93,21.9,21.93,51800.0,14.8634,14.8838,14.8634,14.8838,51800.0
2012-02-23 14:40:00,21.92,21.93,21.88,21.89,62600.0,14.877,14.8838,14.8498,14.8566,62600.0
2012-02-23 14:45:00,21.89,21.91,21.89,21.89,32800.0,14.8566,14.8702,14.8566,14.8566,32800.0
2012-02-23 14:50:00,21.89,21.91,21.89,21.9,34400.0,14.8566,14.8702,14.8566,14.8634,34400.0
2012-02-23 14:55:00,21.9,21.91,21.9,21.91,46600.0,14.8634,14.8702,14.8634,14.8702,46600.0
2012-02-23 15:00:00,21.9,21.91,21.9,21.9,32400.0,14.8634,14.8702,14.8634,14.8634,32400.0
2012-02-23 15:05:00,21.9,21.91,21.9,21.9,66600.0,14.8634,14.8702,14.8634,14.8634,66600.0
2012-02-23 15:10:00,21.9,21.92,21.89,21.9,126200.0,14.8634,14.877,14.8566,14.8634,126200.0
2012-02-23 15:15:00,21.9,21.91,21.9,21.9,62600.0,14.8634,14.8702,14.8634,14.8634,62600.0
2012-02-23 15:20:00,21.9,21.91,21.89,21.9,43000.0,14.8634,14.8702,14.8566,14.8634,43000.0
2012-02-23 15:25:00,21.9,21.91,21.89,21.9,62800.0,14.8634,14.8702,14.8566,14.8634,62800.0
2012-02-23 15:30:00,21.9,21.9,21.88,21.89,123200.0,14.8634,14.8634,14.8498,14.8566,123200.0
2012-02-23 15:35:00,21.89,21.89,21.86,21.86,134400.0,14.8566,14.8566,14.8362,14.8362,134400.0
2012-02-23 15:40:00,21.87,21.88,21.82,21.85,156400.0,14.843,14.8498,14.8091,14.8295,156400.0
2012-02-23 15:45:00,21.85,21.9,21.85,21.86,167400.0,14.8295,14.8634,14.8295,14.8362,167400.0
2012-02-23 15:50:00,21.86,21.87,21.84,21.85,243000.0,14.8362,14.843,14.8227,14.8295,243000.0
2012-02-23 15:55:00,21.85,21.86,21.84,21.85,170200.0,14.8295,14.8362,14.8227,14.8295,170200.0
2012-02-24 09:30:00,21.93,22.0,21.93,21.93,103000.0,14.8838,14.9313,14.8838,14.8838,103000.0
2012-02-24 09:35:00,21.92,21.96,21.8,21.91,54400.0,14.877,14.9041,14.7955,14.8702,54400.0
2012-02-24 09:40:00,21.92,21.97,21.84,21.89,112000.0,14.877,14.9109,14.8227,14.8566,112000.0
2012-02-24 09:45:00,21.88,21.89,21.77,21.84,110400.0,14.8498,14.8566,14.7752,14.8227,110400.0
2012-02-24 09:50:00,21.86,21.9,21.82,21.86,64000.0,14.8362,14.8634,14.8091,14.8362,64000.0
2012-02-24 09:55:00,21.88,21.88,21.82,21.85,87800.0,14.8498,14.8498,14.8091,14.8295,87800.0
2012-02-24 10:00:00,21.85,21.89,21.84,21.84,68200.0,14.8295,14.8566,14.8227,14.8227,68200.0
2012-02-24 10:05:00,21.85,21.88,21.84,21.86,69400.0,14.8295,14.8498,14.8227,14.8362,69400.0
2012-02-24 10:10:00,21.86,21.88,21.83,21.83,78400.0,14.8362,14.8498,14.8159,14.8159,78400.0
2012-02-24 10:15:00,21.83,21.86,21.83,21.85,65400.0,14.8159,14.8362,14.8159,14.8295,65400.0
2012-02-24 10:20:00,21.85,21.85,21.78,21.78,27800.0,14.8295,14.8295,14.7819,14.7819,27800.0
2012-02-24 10:25:00,21.78,21.87,21.78,21.85,69600.0,14.7819,14.843,14.7819,14.8295,69600.0
2012-02-24 10:30:00,21.85,21.86,21.81,21.81,45200.0,14.8295,14.8362,14.8023,14.8023,45200.0
2012-02-24 10:35:00,21.81,21.83,21.78,21.79,52800.0,14.8023,14.8159,14.7819,14.7887,52800.0
2012-02-24 10:40:00,21.78,21.83,21.78,21.81,35600.0,14.7819,14.8159,14.7819,14.8023,35600.0
2012-02-24 10:45:00,21.81,21.82,21.78,21.82,26000.0,14.8023,14.8091,14.7819,14.8091,26000.0
2012-02-24 10:50:00,21.82,21.83,21.78,21.79,72000.0,14.8091,14.8159,14.7819,14.7887,72000.0
2012-02-24 10:55:00,21.78,21.82,21.78,21.82,21200.0,14.7819,14.8091,14.7819,14.8091,21200.0
2012-02-24 11:00:00,21.8,21.88,21.8,21.84,41200.0,14.7955,14.8498,14.7955,14.8227,41200.0
2012-02-24 11:05:00,21.85,21.86,21.82,21.83,28600.0,14.8295,14.8362,14.8091,14.8159,28600.0
2012-02-24 11:10:00,21.82,21.85,21.81,21.84,45200.0,14.8091,14.8295,14.8023,14.8227,45200.0
2012-02-24 11:15:00,21.84,21.86,21.82,21.85,82800.0,14.8227,14.8362,14.8091,14.8295,82800.0
2012-02-24 11:20:00,21.85,21.85,21.82,21.82,25000.0,14.8295,14.8295,14.8091,14.8091,25000.0
2012-02-24 11:25:00,21.82,21.9,21.82,21.89,34600.0,14.8091,14.8634,14.8091,14.8566,34600.0
2012-02-24 11:30:00,21.9,21.9,21.85,21.85,62600.0,14.8634,14.8634,14.8295,14.8295,62600.0
2012-02-24 11:35:00,21.85,21.88,21.83,21.88,42600.0,14.8295,14.8498,14.8159,14.8498,42600.0
2012-02-24 11:40:00,21.88,21.88,21.83,21.84,41600.0,14.8498,14.8498,14.8159,14.8227,41600.0
2012-02-24 11:45:00,21.86,21.88,21.86,21.87,26400.0,14.8362,14.8498,14.8362,14.843,26400.0
2012-02-24 11:50:00,21.87,21.89,21.86,21.89,24600.0,14.843,14.8566,14.8362,14.8566,24600.0
2012-02-24 11:55:00,21.89,21.89,21.86,21.86,67400.0,14.8566,14.8566,14.8362,14.8362,67400.0
2012-02-24 12:00:00,21.87,21.88,21.86,21.88,38400.0,14.843,14.8498,14.8362,14.8498,38400.0
2012-02-24 12:05:00,21.88,21.89,21.88,21.88,54000.0,14.8498,14.8566,14.8498,14.8498,54000.0
2012-02-24 12:10:00,21.88,21.88,21.85,21.86,56400.0,14.8498,14.8498,14.8295,14.8362,56400.0
2012-02-24 12:15:00,21.86,21.88,21.86,21.88,36000.0,14.8362,14.8498,14.8362,14.8498,36000.0
2012-02-24 12:20:00,21.88,21.89,21.88,21.89,33600.0,14.8498,14.8566,14.8498,14.8566,33600.0
2012-02-24 12:25:00,21.89,21.89,21.85,21.87,29600.0,14.8566,14.8566,14.8295,14.843,29600.0
2012-02-24 12:30:00,21.88,21.88,21.87,21.87,13600.0,14.8498,14.8498,14.843,14.843,13600.0
2012-02-24 12:35:00,21.88,21.88,21.87,21.87,23200.0,14.8498,14.8498,14.843,14.843,23200.0
2012-02-24 12:40:00,21.87,21.88,21.87,21.88,25000.0,14.843,14.8498,14.843,14.8498,25000.0
2012-02-24 12:45:00,21.88,21.88,21.86,21.86,28600.0,14.8498,14.8498,14.8362,14.8362,28600.0
2012-02-24 12:50:00,21.86,21.87,21.85,21.85,26600.0,14.8362,14.843,14.8295,14.8295,26600.0
2012-02-24 12:55:00,21.85,21.86,21.85,21.85,10200.0,14.8295,14.8362,14.8295,14.8295,10200.0
2012-02-24 13:00:00,21.86,21.88,21.86,21.88,46400.0,14.8362,14.8498,14.8362,14.8498,46400.0
2012-02-24 13:05:00,21.88,21.88,21.86,21.88,27400.0,14.8498,14.8498,14.8362,14.8498,27400.0
2012-02-24 13:10:00,21.88,21.9,21.88,21.88,49600.0,14.8498,14.8634,14.8498,14.8498,49600.0
2012-02-24 13:15:00,21.88,21.89,21.87,21.88,29400.0,14.8498,14.8566,14.843,14.8498,29400.0
2012-02-24 13:20:00,21.88,21.88,21.86,21.86,19000.0,14.8498,14.8498,14.8362,14.8362,19000.0
2012-02-24 13:25:00,21.86,21.86,21.83,21.83,32800.0,14.8362,14.8362,14.8159,14.8159,32800.0
2012-02-24 13:30:00,21.83,21.86,21.83,21.86,26000.0,14.8159,14.8362,14.8159,14.8362,26000.0
2012-02-24 13:35:00,21.86,21.86,21.82,21.84,35200.0,14.8362,14.8362,14.8091,14.8227,35200.0
2012-02-24 13:40:00,21.83,21.83,21.81,21.83,28600.0,14.8159,14.8159,14.8023,14.8159,28600.0
2012-02-24 13:45:00,21.83,21.84,21.79,21.81,42600.0,14.8159,14.8227,14.7887,14.8023,42600.0
2012-02-24 13:50:00,21.81,21.81,21.74,21.75,114400.0,14.8023,14.8023,14.7548,14.7616,114400.0
2012-02-24 13:55:00,21.75,21.75,21.7,21.75,71200.0,14.7616,14.7616,14.7277,14.7616,71200.0
2012-02-24 14:00:00,21.75,21.76,21.74,21.75,50800.0,14.7616,14.7684,14.7548,14.7616,50800.0
2012-02-24 14:05:00,21.75,21.75,21.7,21.71,55000.0,14.7616,14.7616,14.7277,14.7344,55000.0
2012-02-24 14:10:00,21.71,21.71,21.68,21.69,65400.0,14.7344,14.7344,14.7141,14.7209,65400.0
2012-02-24 14:15:00,21.7,21.72,21.68,21.69,28000.0,14.7277,14.7412,14.7141,14.7209,28000.0
2012-02-24 14:20:00,21.7,21.71,21.69,21.7,46400.0,14.7277,14.7344,14.7209,14.7277,46400.0
2012-02-24 14:25:00,21.7,21.71,21.68,21.68,40400.0,14.7277,14.7344,14.7141,14.7141,40400.0
2012-02-24 14:30:00,21.68,21.69,21.64,21.65,72200.0,14.7141,14.7209,14.6869,14.6937,72200.0
2012-02-24 14:35:00,21.65,21.65,21.62,21.63,73400.0,14.6937,14.6937,14.6734,14.6801,73400.0
2012-02-24 14:40:00,21.63,21.63,21.59,21.6,75000.0,14.6801,14.6801,14.653,14.6598,75000.0
2012-02-24 14:45:00,21.6,21.61,21.58,21.61,92600.0,14.6598,14.6666,14.6462,14.6666,92600.0
2012-02-24 14:50:00,21.61,21.61,21.59,21.59,38400.0,14.6666,14.6666,14.653,14.653,38400.0
2012-02-24 14:55:00,21.59,21.59,21.53,21.56,164800.0,14.653,14.653,14.6123,14.6326,164800.0
2012-02-24 15:00:00,21.56,21.57,21.5,21.52,197400.0,14.6326,14.6394,14.5919,14.6055,197400.0
2012-02-24 15:05:00,21.52,21.53,21.47,21.47,166400.0,14.6055,14.6123,14.5716,14.5716,166400.0
2012-02-24 15:10:00,21.47,21.5,21.45,21.49,90800.0,14.5716,14.5919,14.558,14.5851,90800.0
2012-02-24 15:15:00,21.49,21.51,21.49,21.49,106000.0,14.5851,14.5987,14.5851,14.5851,106000.0
2012-02-24 15:20:00,21.49,21.5,21.48,21.5,69800.0,14.5851,14.5919,14.5783,14.5919,69800.0
2012-02-24 15:25:00,21.5,21.51,21.5,21.5,98200.0,14.5919,14.5987,14.5919,14.5919,98200.0
2012-02-24 15:30:00,21.5,21.5,21.44,21.47,144800.0,14.5919,14.5919,14.5512,14.5716,144800.0
2012-02-24 15:35:00,21.48,21.48,21.46,21.48,85200.0,14.5783,14.5783,14.5648,14.5783,85200.0
2012-02-24 15:40:00,21.48,21.5,21.44,21.49,405600.0,14.5783,14.5919,14.5512,14.5851,405600.0
2012-02-24 15:45:00,21.49,21.5,21.46,21.48,245600.0,14.5851,14.5919,14.5648,14.5783,245600.0
2012-02-24 15:50:00,21.48,21.49,21.45,21.47,122400.0,14.5783,14.5851,14.558,14.5716,122400.0
2012-02-24 15:55:00,21.47,21.47,21.4,21.43,484000.0,14.5716,14.5716,14.524,14.5444,484000.0
2012-02-27 09:30:00,21.41,21.52,21.26,21.28,229200.0,14.5308,14.6055,14.429,14.4426,229200.0
2012-02-27 09:35:00,21.29,21.3,21.13,21.13,138200.0,14.4494,14.4562,14.3408,14.3408,138200.0
2012-02-27 09:40:00,21.15,21.39,21.09,21.32,269600.0,14.3544,14.5173,14.3136,14.4697,269600.0
2012-02-27 09:45:00,21.31,21.35,21.23,21.29,325800.0,14.463,14.4901,14.4087,14.4494,325800.0
2012-02-27 09:50:00,21.28,21.42,21.23,21.41,217600.0,14.4426,14.5376,14.4087,14.5308,217600.0
2012-02-27 09:55:00,21.39,21.42,21.35,21.36,161400.0,14.5173,14.5376,14.4901,14.4969,161400.0
2012-02-27 10:00:00,21.36,21.4,21.3,21.3,150600.0,14.4969,14.524,14.4562,14.4562,150600.0
2012-02-27 10:05:00,21.3,21.34,21.28,21.34,99200.0,14.4562,14.4833,14.4426,14.4833,99200.0
2012-02-27 10:10:00,21.34,21.35,21.32,21.32,94000.0,14.4833,14.4901,14.4697,14.4697,94000.0
2012-02-27 10:15:00,21.32,21.38,21.31,21.35,170400.0,14.4697,14.5105,14.463,14.4901,170400.0
2012-02-27 10:20:00,21.35,21.4,21.34,21.37,159600.0,14.4901,14.524,14.4833,14.5037,159600.0
2012-02-27 10:25:00,21.38,21.39,21.32,21.36,216200.0,14.5105,14.5173,14.4697,14.4969,216200.0
2012-02-27 10:30:00,21.37,21.39,21.31,21.32,167600.0,14.5037,14.5173,14.463,14.4697,167600.0
2012-02-27 10:35:00,21.32,21.34,21.25,21.33,253200.0,14.4697,14.4833,14.4222,14.4765,253200.0
2012-02-27 10:40:00,21.33,21.46,21.32,21.41,199400.0,14.4765,14.5648,14.4697,14.5308,199400.0
2012-02-27 10:45:00,21.43,21.5,21.43,21.45,77600.0,14.5444,14.5919,14.5444,14.558,77600.0
2012-02-27 10:50:00,21.46,21.51,21.42,21.43,89600.0,14.5648,14.5987,14.5376,14.5444,89600.0
2012-02-27 10:55:00,21.42,21.45,21.42,21.43,64000.0,14.5376,14.558,14.5376,14.5444,64000.0
2012-02-27 11:00:00,21.44,21.47,21.41,21.45,103600.0,14.5512,14.5716,14.5308,14.558,103600.0
2012-02-27 11:05:00,21.45,21.52,21.45,21.52,56400.0,14.558,14.6055,14.558,14.6055,56400.0
2012-02-27 11:10:00,21.52,21.53,21.48,21.52,92600.0,14.6055,14.6123,14.5783,14.6055,92600.0
2012-02-27 11:15:00,21.53,21.57,21.52,21.53,62200.0,14.6123,14.6394,14.6055,14.6123,62200.0
2012-02-27 11:20:00,21.53,21.56,21.51,21.55,85600.0,14.6123,14.6326,14.5987,14.6258,85600.0
2012-02-27 11:25:00,21.54,21.56,21.5,21.52,50000.0,14.6191,14.6326,14.5919,14.6055,50000.0
2012-02-27 11:30:00,21.51,21.51,21.48,21.5,43200.0,14.5987,14.5987,14.5783,14.5919,43200.0
2012-02-27 11:35:00,21.48,21.54,21.48,21.54,44800.0,14.5783,14.6191,14.5783,14.6191,44800.0
2012-02-27 11:40:00,21.54,21.55,21.43,21.43,118400.0,14.6191,14.6258,14.5444,14.5444,118400.0
2012-02-27 11:45:00,21.44,21.46,21.4,21.4,64400.0,14.5512,14.5648,14.524,14.524,64400.0
2012-02-27 11:50:00,21.4,21.41,21.35,21.35,125000.0,14.524,14.5308,14.4901,14.4901,125000.0
2012-02-27 11:55:00,21.35,21.39,21.34,21.36,71000.0,14.4901,14.5173,14.4833,14.4969,71000.0
2012-02-27 12:00:00,21.36,21.38,21.33,21.36,100400.0,14.4969,14.5105,14.4765,14.4969,100400.0
2012-02-27 12:05:00,21.36,21.36,21.32,21.33,50600.0,14.4969,14.4969,14.4697,14.4765,50600.0
2012-02-27 12:10:00,21.33,21.36,21.33,21.36,28800.0,14.4765,14.4969,14.4765,14.4969,28800.0
2012-02-27 12:15:00,21.36,21.37,21.35,21.37,115600.0,14.4969,14.5037,14.4901,14.5037,115600.0
2012-02-27 12:20:00,21.37,21.38,21.35,21.38,24600.0,14.5037,14.5105,14.4901,14.5105,24600.0
2012-02-27 12:25:00,21.38,21.39,21.35,21.38,62200.0,14.5105,14.5173,14.4901,14.5105,62200.0
2012-02-27 12:30:00,21.38,21.41,21.35,21.4,240000.0,14.5105,14.5308,14.4901,14.524,240000.0
2012-02-27 12:35:00,21.4,21.42,21.39,21.42,41400.0,14.524,14.5376,14.5173,14.5376,41400.0
2012-02-27 12:40:00,21.42,21.43,21.36,21.38,40400.0,14.5376,14.5444,14.4969,14.5105,40400.0
2012-02-27 12:45:00,21.38,21.38,21.34,21.37,48400.0,14.5105,14.5105,14.4833,14.5037,48400.0
2012-02-27 12:50:00,21.38,21.43,21.36,21.36,79200.0,14.5105,14.5444,14.4969,14.4969,79200.0
2012-02-27 12:55:00,21.38,21.38,21.33,21.35,29200.0,14.5105,14.5105,14.4765,14.4901,29200.0
2012-02-27 13:00:00,21.36,21.4,21.36,21.36,61000.0,14.4969,14.524,14.4969,14.4969,61000.0
2012-02-27 13:05:00,21.36,21.39,21.35,21.36,248200.0,14.4969,14.5173,14.4901,14.4969,248200.0
2012-02-27 13:10:00,21.36,21.39,21.36,21.39,43200.0,14.4969,14.5173,14.4969,14.5173,43200.0
2012-02-27 13:15:00,21.39,21.41,21.36,21.37,114400.0,14.5173,14.5308,14.4969,14.5037,114400.0
2012-02-27 13:20:00,21.38,21.41,21.36,21.39,44600.0,14.5105,14.5308,14.4969,14.5173,44600.0
2012-02-27 13:25:00,21.39,21.4,21.35,21.36,65600.0,14.5173,14.524,14.4901,14.4969,65600.0
2012-02-27 13:30:00,21.36,21.37,21.33,21.36,44000.0,14.4969,14.5037,14.4765,14.4969,44000.0
2012-02-27 13:35:00,21.36,21.38,21.34,21.37,34600.0,14.4969,14.5105,14.4833,14.5037,34600.0
2012-02-27 13:40:00,21.37,21.4,21.36,21.38,88800.0,14.5037,14.524,14.4969,14.5105,88800.0
2012-02-27 13:45:00,21.37,21.38,21.33,21.34,41400.0,14.5037,14.5105,14.4765,14.4833,41400.0
2012-02-27 13:50:00,21.33,21.36,21.3,21.35,76600.0,14.4765,14.4969,14.4562,14.4901,76600.0
2012-02-27 13:55:00,21.35,21.36,21.35,21.35,35600.0,14.4901,14.4969,14.4901,14.4901,35600.0
2012-02-27 14:00:00,21.35,21.36,21.35,21.36,56800.0,14.4901,14.4969,14.4901,14.4969,56800.0
2012-02-27 14:05:00,21.35,21.36,21.33,21.34,264400.0,14.4901,14.4969,14.4765,14.4833,264400.0
2012-02-27 14:10:00,21.34,21.35,21.3,21.31,114400.0,14.4833,14.4901,14.4562,14.463,114400.0
2012-02-27 14:15:00,21.31,21.34,21.29,21.31,328200.0,14.463,14.4833,14.4494,14.463,328200.0
2012-02-27 14:20:00,21.31,21.35,21.31,21.33,55400.0,14.463,14.4901,14.463,14.4765,55400.0
2012-02-27 14:25:00,21.33,21.35,21.33,21.34,46000.0,14.4765,14.4901,14.4765,14.4833,46000.0
2012-02-27 14:30:00,21.34,21.35,21.33,21.33,48200.0,14.4833,14.4901,14.4765,14.4765,48200.0
2012-02-27 14:35:00,21.33,21.34,21.33,21.34,39400.0,14.4765,14.4833,14.4765,14.4833,39400.0
2012-02-27 14:40:00,21.33,21.34,21.32,21.34,76800.0,14.4765,14.4833,14.4697,14.4833,76800.0
2012-02-27 14:45:00,21.34,21.35,21.31,21.33,100800.0,14.4833,14.4901,14.463,14.4765,100800.0
2012-02-27 14:50:00,21.33,21.33,21.3,21.31,53400.0,14.4765,14.4765,14.4562,14.463,53400.0
2012-02-27 14:55:00,21.31,21.32,21.31,21.32,41200.0,14.463,14.4697,14.463,14.4697,41200.0
2012-02-27 15:00:00,21.32,21.36,21.31,21.33,137200.0,14.4697,14.4969,14.463,14.4765,137200.0
2012-02-27 15:05:00,21.33,21.34,21.3,21.32,119000.0,14.4765,14.4833,14.4562,14.4697,119000.0
2012-02-27 15:10:00,21.32,21.33,21.3,21.32,45600.0,14.4697,14.4765,14.4562,14.4697,45600.0
2012-02-27 15:15:00,21.32,21.33,21.3,21.31,103200.0,14.4697,14.4765,14.4562,14.463,103200.0
2012-02-27 15:20:00,21.32,21.34,21.3,21.3,153200.0,14.4697,14.4833,14.4562,14.4562,153200.0
2012-02-27 15:25:00,21.3,21.33,21.29,21.3,205800.0,14.4562,14.4765,14.4494,14.4562,205800.0
2012-02-27 15:30:00,21.3,21.33,21.3,21.33,143800.0,14.4562,14.4765,14.4562,14.4765,143800.0
2012-02-27 15:35:00,21.33,21.34,21.31,21.33,111000.0,14.4765,14.4833,14.463,14.4765,111000.0
2012-02-27 15:40:00,21.32,21.34,21.32,21.33,99800.0,14.4697,14.4833,14.4697,14.4765,99800.0
2012-02-27 15:45:00,21.33,21.4,21.33,21.38,101000.0,14.4765,14.524,14.4765,14.5105,101000.0
2012-02-27 15:50:00,21.37,21.38,21.33,21.35,110400.0,14.5037,14.5105,14.4765,14.4901,110400.0
2012-02-27 15:55:00,21.35,21.36,21.31,21.32,230000.0,14.4901,14.4969,14.463,14.4697,230000.0
2012-02-28 09:30:00,21.27,21.3,20.86,21.04,410000.0,14.4358,14.4562,14.1575,14.2797,410000.0
2012-02-28 09:35:00,21.07,21.16,21.02,21.1,324600.0,14.3001,14.3612,14.2661,14.3204,324600.0
2012-02-28 09:40:00,21.1,21.15,21.03,21.08,331000.0,14.3204,14.3544,14.2729,14.3069,331000.0
2012-02-28 09:45:00,21.07,21.13,21.0,21.02,442800.0,14.3001,14.3408,14.2526,14.2661,442800.0
2012-02-28 09:50:00,21.02,21.13,21.0,21.11,361800.0,14.2661,14.3408,14.2526,14.3272,361800.0
2012-02-28 09:55:00,21.11,21.15,21.04,21.11,239600.0,14.3272,14.3544,14.2797,14.3272,239600.0
2012-02-28 10:00:00,21.13,21.16,21.03,21.1,504800.0,14.3408,14.3612,14.2729,14.3204,504800.0
2012-02-28 10:05:00,21.11,21.14,21.05,21.09,130400.0,14.3272,14.3476,14.2865,14.3136,130400.0
2012-02-28 10:10:00,21.09,21.1,21.05,21.08,62000.0,14.3136,14.3204,14.2865,14.3069,62000.0
2012-02-28 10:15:00,21.08,21.11,21.06,21.1,94600.0,14.3069,14.3272,14.2933,14.3204,94600.0
2012-02-28 10:20:00,21.09,21.1,21.06,21.07,116200.0,14.3136,14.3204,14.2933,14.3001,116200.0
2012-02-28 10:25:00,21.08,21.12,21.08,21.11,135000.0,14.3069,14.334,14.3069,14.3272,135000.0
2012-02-28 10:30:00,21.11,21.2,21.11,21.13,100800.0,14.3272,14.3883,14.3272,14.3408,100800.0
2012-02-28 10:35:00,21.13,21.15,21.11,21.14,86400.0,14.3408,14.3544,14.3272,14.3476,86400.0
2012-02-28 10:40:00,21.14,21.15,21.11,21.15,97600.0,14.3476,14.3544,14.3272,14.3544,97600.0
2012-02-28 10:45:00,21.15,21.16,21.11,21.11,56200.0,14.3544,14.3612,14.3272,14.3272,56200.0
2012-02-28 10:50:00,21.13,21.14,21.11,21.13,54000.0,14.3408,14.3476,14.3272,14.3408,54000.0
2012-02-28 10:55:00,21.13,21.15,21.11,21.13,86000.0,14.3408,14.3544,14.3272,14.3408,86000.0
2012-02-28 11:00:00,21.13,21.15,21.11,21.12,165800.0,14.3408,14.3544,14.3272,14.334,165800.0
2012-02-28 11:05:00,21.12,21.14,21.11,21.14,65000.0,14.334,14.3476,14.3272,14.3476,65000.0
2012-02-28 11:10:00,21.13,21.15,21.11,21.13,406400.0,14.3408,14.3544,14.3272,14.3408,406400.0
2012-02-28 11:15:00,21.13,21.14,21.1,21.13,95200.0,14.3408,14.3476,14.3204,14.3408,95200.0
2012-02-28 11:20:00,21.13,21.15,21.12,21.15,131800.0,14.3408,14.3544,14.334,14.3544,131800.0
2012-02-28 11:25:00,21.15,21.16,21.13,21.14,95200.0,14.3544,14.3612,14.3408,14.3476,95200.0
2012-02-28 11:30:00,21.14,21.16,21.13,21.15,207600.0,14.3476,14.3612,14.3408,14.3544,207600.0
2012-02-28 11:35:00,21.15,21.15,21.14,21.14,64800.0,14.3544,14.3544,14.3476,14.3476,64800.0
2012-02-28 11:40:00,21.14,21.15,21.11,21.13,51200.0,14.3476,14.3544,14.3272,14.3408,51200.0
2012-02-28 11:45:00,21.13,21.14,21.11,21.11,87000.0,14.3408,14.3476,14.3272,14.3272,87000.0
2012-02-28 11:50:00,21.11,21.12,21.08,21.11,49800.0,14.3272,14.334,14.3069,14.3272,49800.0
2012-02-28 11:55:00,21.11,21.13,21.1,21.11,104400.0,14.3272,14.3408,14.3204,14.3272,104400.0
2012-02-28 12:00:00,21.11,21.11,21.1,21.11,88400.0,14.3272,14.3272,14.3204,14.3272,88400.0
2012-02-28 12:05:00,21.11,21.11,21.09,21.09,46400.0,14.3272,14.3272,14.3136,14.3136,46400.0
2012-02-28 12:10:00,21.09,21.1,21.08,21.09,67400.0,14.3136,14.3204,14.3069,14.3136,67400.0
2012-02-28 12:15:00,21.08,21.09,21.05,21.08,66000.0,14.3069,14.3136,14.2865,14.3069,66000.0
2012-02-28 12:20:00,21.08,21.11,21.06,21.08,85400.0,14.3069,14.3272,14.2933,14.3069,85400.0
2012-02-28 12:25:00,21.09,21.09,21.07,21.08,73800.0,14.3136,14.3136,14.3001,14.3069,73800.0
2012-02-28 12:30:00,21.08,21.09,21.03,21.05,168600.0,14.3069,14.3136,14.2729,14.2865,168600.0
2012-02-28 12:35:00,21.06,21.07,21.05,21.05,32400.0,14.2933,14.3001,14.2865,14.2865,32400.0
2012-02-28 12:40:00,21.06,21.08,21.05,21.07,28200.0,14.2933,14.3069,14.2865,14.3001,28200.0
2012-02-28 12:45:00,21.07,21.08,21.06,21.07,40200.0,14.3001,14.3069,14.2933,14.3001,40200.0
2012-02-28 12:50:00,21.07,21.09,21.05,21.05,42200.0,14.3001,14.3136,14.2865,14.2865,42200.0
2012-02-28 12:55:00,21.05,21.07,21.05,21.07,20200.0,14.2865,14.3001,14.2865,14.3001,20200.0
2012-02-28 13:00:00,21.08,21.09,21.07,21.08,128000.0,14.3069,14.3136,14.3001,14.3069,128000.0
2012-02-28 13:05:00,21.08,21.08,21.0,21.02,159400.0,14.3069,14.3069,14.2526,14.2661,159400.0
2012-02-28 13:10:00,21.02,21.03,21.0,21.03,70600.0,14.2661,14.2729,14.2526,14.2729,70600.0
2012-02-28 13:15:00,21.03,21.05,21.03,21.03,29600.0,14.2729,14.2865,14.2729,14.2729,29600.0
2012-02-28 13:20:00,21.03,21.03,21.0,21.01,125400.0,14.2729,14.2729,14.2526,14.2594,125400.0
2012-02-28 13:25:00,21.0,21.02,20.96,20.96,83400.0,14.2526,14.2661,14.2254,14.2254,83400.0
2012-02-28 13:30:00,20.96,20.97,20.9,20.96,228000.0,14.2254,14.2322,14.1847,14.2254,228000.0
2012-02-28 13:35:00,20.95,20.96,20.88,20.91,205000.0,14.2186,14.2254,14.1711,14.1915,205000.0
2012-02-28 13:40:00,20.92,20.95,20.88,20.91,393800.0,14.1983,14.2186,14.1711,14.1915,393800.0
2012-02-28 13:45:00,20.91,20.91,20.81,20.83,203800.0,14.1915,14.1915,14.1236,14.1372,203800.0
2012-02-28 13:50:00,20.83,20.85,20.81,20.81,158200.0,14.1372,14.1508,14.1236,14.1236,158200.0
2012-02-28 13:55:00,20.81,20.83,20.75,20.82,224000.0,14.1236,14.1372,14.0829,14.1304,224000.0
2012-02-28 14:00:00,20.82,20.86,20.8,20.85,136600.0,14.1304,14.1575,14.1168,14.1508,136600.0
2012-02-28 14:05:00,20.85,20.86,20.84,20.85,138400.0,14.1508,14.1575,14.144,14.1508,138400.0
2012-02-28 14:10:00,20.85,20.88,20.83,20.86,168600.0,14.1508,14.1711,14.1372,14.1575,168600.0
2012-02-28 14:15:00,20.86,20.89,20.83,20.83,280200.0,14.1575,14.1779,14.1372,14.1372,280200.0
2012-02-28 14:20:00,20.83,20.87,20.83,20.86,307200.0,14.1372,14.1643,14.1372,14.1575,307200.0
2012-02-28 14:25:00,20.86,20.86,20.83,20.83,51400.0,14.1575,14.1575,14.1372,14.1372,51400.0
2012-02-28 14:30:00,20.83,20.86,20.77,20.79,477200.0,14.1372,14.1575,14.0965,14.11,477200.0
2012-02-28 14:35:00,20.79,20.79,20.71,20.72,93800.0,14.11,14.11,14.0557,14.0625,93800.0
2012-02-28 14:40:00,20.73,20.73,20.69,20.69,119200.0,14.0693,14.0693,14.0422,14.0422,119200.0
2012-02-28 14:45:00,20.69,20.74,20.66,20.73,146400.0,14.0422,14.0761,14.0218,14.0693,146400.0
2012-02-28 14:50:00,20.74,20.79,20.74,20.76,136000.0,14.0761,14.11,14.0761,14.0897,136000.0
2012-02-28 14:55:00,20.76,20.76,20.74,20.74,396000.0,14.0897,14.0897,14.0761,14.0761,396000.0
2012-02-28 15:00:00,20.74,20.79,20.74,20.78,104600.0,14.0761,14.11,14.0761,14.1033,104600.0
2012-02-28 15:05:00,20.77,20.78,20.75,20.78,88800.0,14.0965,14.1033,14.0829,14.1033,88800.0
2012-02-28 15:10:00,20.78,20.83,20.78,20.81,182600.0,14.1033,14.1372,14.1033,14.1236,182600.0
2012-02-28 15:15:00,20.81,20.81,20.79,20.8,133600.0,14.1236,14.1236,14.11,14.1168,133600.0
2012-02-28 15:20:00,20.8,20.84,20.79,20.84,114200.0,14.1168,14.144,14.11,14.144,114200.0
2012-02-28 15:25:00,20.84,20.85,20.82,20.85,487200.0,14.144,14.1508,14.1304,14.1508,487200.0
2012-02-28 15:30:00,20.85,20.85,20.83,20.84,109000.0,14.1508,14.1508,14.1372,14.144,109000.0
2012-02-28 15:35:00,20.84,20.85,20.82,20.83,249400.0,14.144,14.1508,14.1304,14.1372,249400.0
2012-02-28 15:40:00,20.83,20.83,20.81,20.83,162200.0,14.1372,14.1372,14.1236,14.1372,162200.0
2012-02-28 15:45:00,20.83,20.83,20.82,20.83,341800.0,14.1372,14.1372,14.1304,14.1372,341800.0
2012-02-28 15:50:00,20.82,20.85,20.79,20.85,351600.0,14.1304,14.1508,14.11,14.1508,351600.0
2012-02-28 15:55:00,20.85,20.85,20.83,20.83,276400.0,14.1508,14.1508,14.1372,14.1372,276400.0
2012-02-29 09:30:00,20.85,21.11,20.84,21.09,114800.0,14.1508,14.3272,14.144,14.3136,114800.0
2012-02-29 09:35:00,21.08,21.13,21.02,21.08,73400.0,14.3069,14.3408,14.2661,14.3069,73400.0
2012-02-29 09:40:00,21.07,21.2,21.02,21.2,56800.0,14.3001,14.3883,14.2661,14.3883,56800.0
2012-02-29 09:45:00,21.21,21.22,21.15,21.19,82600.0,14.3951,14.4019,14.3544,14.3815,82600.0
2012-02-29 09:50:00,21.2,21.2,21.08,21.1,114200.0,14.3883,14.3883,14.3069,14.3204,114200.0
2012-02-29 09:55:00,21.09,21.15,21.06,21.14,110800.0,14.3136,14.3544,14.2933,14.3476,110800.0
2012-02-29 10:00:00,21.14,21.15,21.02,21.09,90000.0,14.3476,14.3544,14.2661,14.3136,90000.0
2012-02-29 10:05:00,21.08,21.1,21.0,21.08,45400.0,14.3069,14.3204,14.2526,14.3069,45400.0
2012-02-29 10:10:00,21.08,21.1,21.03,21.04,72200.0,14.3069,14.3204,14.2729,14.2797,72200.0
2012-02-29 10:15:00,21.04,21.04,21.0,21.01,116000.0,14.2797,14.2797,14.2526,14.2594,116000.0
2012-02-29 10:20:00,21.01,21.02,20.99,20.99,54600.0,14.2594,14.2661,14.2458,14.2458,54600.0
2012-02-29 10:25:00,21.0,21.03,20.98,21.02,121200.0,14.2526,14.2729,14.239,14.2661,121200.0
2012-02-29 10:30:00,21.02,21.02,20.94,20.98,60800.0,14.2661,14.2661,14.2118,14.239,60800.0
2012-02-29 10:35:00,20.98,20.99,20.95,20.98,23800.0,14.239,14.2458,14.2186,14.239,23800.0
2012-02-29 10:40:00,20.98,20.99,20.91,20.93,45800.0,14.239,14.2458,14.1915,14.2051,45800.0
2012-02-29 10:45:00,20.92,20.93,20.79,20.8,82800.0,14.1983,14.2051,14.11,14.1168,82800.0
2012-02-29 10:50:00,20.81,20.85,20.72,20.84,89000.0,14.1236,14.1508,14.0625,14.144,89000.0
2012-02-29 10:55:00,20.84,20.93,20.8,20.9,42200.0,14.144,14.2051,14.1168,14.1847,42200.0
2012-02-29 11:00:00,20.91,20.93,20.86,20.91,113000.0,14.1915,14.2051,14.1575,14.1915,113000.0
2012-02-29 11:05:00,20.9,20.93,20.87,20.91,32400.0,14.1847,14.2051,14.1643,14.1915,32400.0
2012-02-29 11:10:00,20.91,20.98,20.91,20.97,140400.0,14.1915,14.239,14.1915,14.2322,140400.0
2012-02-29 11:15:00,20.97,21.03,20.93,20.98,263000.0,14.2322,14.2729,14.2051,14.239,263000.0
2012-02-29 11:20:00,20.99,21.0,20.9,20.93,53400.0,14.2458,14.2526,14.1847,14.2051,53400.0
2012-02-29 11:25:00,20.93,20.93,20.83,20.83,48000.0,14.2051,14.2051,14.1372,14.1372,48000.0
2012-02-29 11:30:00,20.84,20.9,20.82,20.82,62200.0,14.144,14.1847,14.1304,14.1304,62200.0
2012-02-29 11:35:00,20.82,20.86,20.81,20.86,110800.0,14.1304,14.1575,14.1236,14.1575,110800.0
2012-02-29 11:40:00,20.86,20.88,20.8,20.82,114400.0,14.1575,14.1711,14.1168,14.1304,114400.0
2012-02-29 11:45:00,20.84,20.92,20.82,20.91,130200.0,14.144,14.1983,14.1304,14.1915,130200.0
2012-02-29 11:50:00,20.9,20.93,20.86,20.91,65000.0,14.1847,14.2051,14.1575,14.1915,65000.0
2012-02-29 11:55:00,20.91,20.99,20.89,20.99,231600.0,14.1915,14.2458,14.1779,14.2458,231600.0
2012-02-29 12:00:00,20.98,20.99,20.92,20.93,93800.0,14.239,14.2458,14.1983,14.2051,93800.0
2012-02-29 12:05:00,20.93,20.95,20.91,20.93,74600.0,14.2051,14.2186,14.1915,14.2051,74600.0
2012-02-29 12:10:00,20.93,20.93,20.9,20.93,29400.0,14.2051,14.2051,14.1847,14.2051,29400.0
2012-02-29 12:15:00,20.93,20.94,20.92,20.93,65600.0,14.2051,14.2118,14.1983,14.2051,65600.0
2012-02-29 12:20:00,20.92,20.96,20.92,20.93,44200.0,14.1983,14.2254,14.1983,14.2051,44200.0
2012-02-29 12:25:00,20.93,20.96,20.93,20.93,33400.0,14.2051,14.2254,14.2051,14.2051,33400.0
2012-02-29 12:30:00,20.95,20.95,20.94,20.95,14200.0,14.2186,14.2186,14.2118,14.2186,14200.0
2012-02-29 12:35:00,20.95,20.95,20.92,20.93,61200.0,14.2186,14.2186,14.1983,14.2051,61200.0
2012-02-29 12:40:00,20.93,20.93,20.89,20.9,60000.0,14.2051,14.2051,14.1779,14.1847,60000.0
2012-02-29 12:45:00,20.91,20.91,20.89,20.89,59400.0,14.1915,14.1915,14.1779,14.1779,59400.0
2012-02-29 12:50:00,20.9,20.92,20.89,20.9,58000.0,14.1847,14.1983,14.1779,14.1847,58000.0
2012-02-29 12:55:00,20.9,20.92,20.88,20.9,172400.0,14.1847,14.1983,14.1711,14.1847,172400.0
2012-02-29 13:00:00,20.9,20.91,20.89,20.9,50400.0,14.1847,14.1915,14.1779,14.1847,50400.0
2012-02-29 13:05:00,20.91,20.95,20.91,20.91,181800.0,14.1915,14.2186,14.1915,14.1915,181800.0
2012-02-29 13:10:00,20.92,20.94,20.91,20.93,245400.0,14.1983,14.2118,14.1915,14.2051,245400.0
2012-02-29 13:15:00,20.92,20.92,20.9,20.91,28600.0,14.1983,14.1983,14.1847,14.1915,28600.0
2012-02-29 13:20:00,20.91,20.92,20.9,20.9,109000.0,14.1915,14.1983,14.1847,14.1847,109000.0
2012-02-29 13:25:00,20.9,20.93,20.9,20.92,58400.0,14.1847,14.2051,14.1847,14.1983,58400.0
2012-02-29 13:30:00,20.92,20.93,20.91,20.93,41000.0,14.1983,14.2051,14.1915,14.2051,41000.0
2012-02-29 13:35:00,20.93,20.95,20.91,20.93,79400.0,14.2051,14.2186,14.1915,14.2051,79400.0
2012-02-29 13:40:00,20.93,20.94,20.93,20.93,22200.0,14.2051,14.2118,14.2051,14.2051,22200.0
2012-02-29 13:45:00,20.93,20.94,20.92,20.94,30200.0,14.2051,14.2118,14.1983,14.2118,30200.0
2012-02-29 13:50:00,20.93,20.94,20.92,20.93,28800.0,14.2051,14.2118,14.1983,14.2051,28800.0
2012-02-29 13:55:00,20.93,20.96,20.93,20.95,89000.0,14.2051,14.2254,14.2051,14.2186,89000.0
2012-02-29 14:00:00,20.95,20.96,20.95,20.96,44200.0,14.2186,14.2254,14.2186,14.2254,44200.0
2012-02-29 14:05:00,20.95,20.97,20.93,20.96,87400.0,14.2186,14.2322,14.2051,14.2254,87400.0
2012-02-29 14:10:00,20.96,20.96,20.94,20.94,140800.0,14.2254,14.2254,14.2118,14.2118,140800.0
2012-02-29 14:15:00,20.94,20.95,20.93,20.94,69400.0,14.2118,14.2186,14.2051,14.2118,69400.0
2012-02-29 14:20:00,20.94,20.94,20.92,20.93,215800.0,14.2118,14.2118,14.1983,14.2051,215800.0
2012-02-29 14:25:00,20.93,20.93,20.91,20.91,58600.0,14.2051,14.2051,14.1915,14.1915,58600.0
2012-02-29 14:30:00,20.91,20.93,20.86,20.86,101600.0,14.1915,14.2051,14.1575,14.1575,101600.0
2012-02-29 14:35:00,20.86,20.9,20.86,20.88,27600.0,14.1575,14.1847,14.1575,14.1711,27600.0
2012-02-29 14:40:00,20.88,20.88,20.86,20.86,79000.0,14.1711,14.1711,14.1575,14.1575,79000.0
2012-02-29 14:45:00,20.86,20.89,20.83,20.86,95400.0,14.1575,14.1779,14.1372,14.1575,95400.0
2012-02-29 14:50:00,20.87,20.88,20.85,20.86,91800.0,14.1643,14.1711,14.1508,14.1575,91800.0
2012-02-29 14:55:00,20.86,20.86,20.85,20.86,68000.0,14.1575,14.1575,14.1508,14.1575,68000.0
2012-02-29 15:00:00,20.86,20.86,20.83,20.85,70400.0,14.1575,14.1575,14.1372,14.1508,70400.0
2012-02-29 15:05:00,20.85,20.86,20.84,20.86,395400.0,14.1508,14.1575,14.144,14.1575,395400.0
2012-02-29 15:10:00,20.86,20.86,20.85,20.86,154800.0,14.1575,14.1575,14.1508,14.1575,154800.0
2012-02-29 15:15:00,20.86,20.86,20.82,20.85,113000.0,14.1575,14.1575,14.1304,14.1508,113000.0
2012-02-29 15:20:00,20.85,20.85,20.82,20.83,125200.0,14.1508,14.1508,14.1304,14.1372,125200.0
2012-02-29 15:25:00,20.83,20.83,20.79,20.81,138400.0,14.1372,14.1372,14.11,14.1236,138400.0
2012-02-29 15:30:00,20.81,20.81,20.79,20.79,244600.0,14.1236,14.1236,14.11,14.11,244600.0
2012-02-29 15:35:00,20.79,20.82,20.76,20.81,155600.0,14.11,14.1304,14.0897,14.1236,155600.0
2012-02-29 15:40:00,20.81,20.82,20.79,20.8,454000.0,14.1236,14.1304,14.11,14.1168,454000.0
2012-02-29 15:45:00,20.8,20.82,20.77,20.79,549400.0,14.1168,14.1304,14.0965,14.11,549400.0
2012-02-29 15:50:00,20.79,20.81,20.79,20.8,651800.0,14.11,14.1236,14.11,14.1168,651800.0
2012-02-29 15:55:00,20.8,20.83,20.78,20.78,740400.0,14.1168,14.1372,14.1033,14.1033,740400.0
2012-03-01 09:30:00,20.79,20.97,20.79,20.88,148400.0,14.11,14.2322,14.11,14.1711,148400.0
2012-03-01 09:35:00,20.89,20.95,20.84,20.94,148000.0,14.1779,14.2186,14.144,14.2118,148000.0
2012-03-01 09:40:00,20.95,20.95,20.92,20.93,96200.0,14.2186,14.2186,14.1983,14.2051,96200.0
2012-03-01 09:45:00,20.93,20.95,20.92,20.95,61800.0,14.2051,14.2186,14.1983,14.2186,61800.0
2012-03-01 09:50:00,20.95,21.14,20.95,21.04,155200.0,14.2186,14.3476,14.2186,14.2797,155200.0
2012-03-01 09:55:00,21.05,21.05,20.95,20.98,303400.0,14.2865,14.2865,14.2186,14.239,303400.0
2012-03-01 10:00:00,20.97,21.01,20.87,20.95,601800.0,14.2322,14.2594,14.1643,14.2186,601800.0
2012-03-01 10:05:00,20.95,21.05,20.92,21.05,296800.0,14.2186,14.2865,14.1983,14.2865,296800.0
2012-03-01 10:10:00,21.05,21.09,21.01,21.02,89000.0,14.2865,14.3136,14.2594,14.2661,89000.0
2012-03-01 10:15:00,21.05,21.1,21.05,21.07,100000.0,14.2865,14.3204,14.2865,14.3001,100000.0
2012-03-01 10:20:00,21.07,21.11,21.06,21.09,73400.0,14.3001,14.3272,14.2933,14.3136,73400.0
2012-03-01 10:25:00,21.09,21.1,21.06,21.1,147000.0,14.3136,14.3204,14.2933,14.3204,147000.0
2012-03-01 10:30:00,21.1,21.15,21.08,21.09,69000.0,14.3204,14.3544,14.3069,14.3136,69000.0
2012-03-01 10:35:00,21.08,21.14,21.06,21.1,140600.0,14.3069,14.3476,14.2933,14.3204,140600.0
2012-03-01 10:40:00,21.1,21.11,20.98,21.0,448400.0,14.3204,14.3272,14.239,14.2526,448400.0
2012-03-01 10:45:00,21.0,21.07,20.97,21.04,88200.0,14.2526,14.3001,14.2322,14.2797,88200.0
2012-03-01 10:50:00,21.03,21.04,20.98,20.98,231600.0,14.2729,14.2797,14.239,14.239,231600.0
2012-03-01 10:55:00,20.99,21.02,20.98,21.0,115200.0,14.2458,14.2661,14.239,14.2526,115200.0
2012-03-01 11:00:00,21.0,21.03,21.0,21.03,66400.0,14.2526,14.2729,14.2526,14.2729,66400.0
2012-03-01 11:05:00,21.03,21.03,21.0,21.01,581600.0,14.2729,14.2729,14.2526,14.2594,581600.0
2012-03-01 11:10:00,21.01,21.06,21.0,21.06,158600.0,14.2594,14.2933,14.2526,14.2933,158600.0
2012-03-01 11:15:00,21.07,21.1,21.05,21.08,75600.0,14.3001,14.3204,14.2865,14.3069,75600.0
2012-03-01 11:20:00,21.08,21.1,21.07,21.08,65400.0,14.3069,14.3204,14.3001,14.3069,65400.0
2012-03-01 11:25:00,21.08,21.1,21.06,21.1,127000.0,14.3069,14.3204,14.2933,14.3204,127000.0
2012-03-01 11:30:00,21.1,21.14,21.08,21.14,425400.0,14.3204,14.3476,14.3069,14.3476,425400.0
2012-03-01 11:35:00,21.14,21.21,21.14,21.17,61000.0,14.3476,14.3951,14.3476,14.3679,61000.0
2012-03-01 11:40:00,21.17,21.22,21.15,21.18,325200.0,14.3679,14.4019,14.3544,14.3747,325200.0
2012-03-01 11:45:00,21.18,21.21,21.17,21.21,78000.0,14.3747,14.3951,14.3679,14.3951,78000.0
2012-03-01 11:50:00,21.21,21.21,21.17,21.18,195800.0,14.3951,14.3951,14.3679,14.3747,195800.0
2012-03-01 11:55:00,21.18,21.21,21.15,21.2,221600.0,14.3747,14.3951,14.3544,14.3883,221600.0
2012-03-01 12:00:00,21.2,21.21,21.2,21.2,63000.0,14.3883,14.3951,14.3883,14.3883,63000.0
2012-03-01 12:05:00,21.2,21.21,21.2,21.21,80400.0,14.3883,14.3951,14.3883,14.3951,80400.0
2012-03-01 12:10:00,21.21,21.22,21.2,21.22,56000.0,14.3951,14.4019,14.3883,14.4019,56000.0
2012-03-01 12:15:00,21.22,21.25,21.22,21.22,186400.0,14.4019,14.4222,14.4019,14.4019,186400.0
2012-03-01 12:20:00,21.22,21.25,21.22,21.25,136800.0,14.4019,14.4222,14.4019,14.4222,136800.0
2012-03-01 12:25:00,21.25,21.25,21.25,21.25,33000.0,14.4222,14.4222,14.4222,14.4222,33000.0
2012-03-01 12:30:00,21.25,21.28,21.25,21.28,114400.0,14.4222,14.4426,14.4222,14.4426,114400.0
2012-03-01 12:35:00,21.28,21.28,21.24,21.25,79400.0,14.4426,14.4426,14.4155,14.4222,79400.0
2012-03-01 12:40:00,21.25,21.31,21.25,21.26,129400.0,14.4222,14.463,14.4222,14.429,129400.0
2012-03-01 12:45:00,21.26,21.27,21.22,21.24,85000.0,14.429,14.4358,14.4019,14.4155,85000.0
2012-03-01 12:50:00,21.24,21.25,21.22,21.22,16800.0,14.4155,14.4222,14.4019,14.4019,16800.0
2012-03-01 12:55:00,21.22,21.22,21.15,21.15,46200.0,14.4019,14.4019,14.3544,14.3544,46200.0
2012-03-01 13:00:00,21.15,21.16,21.13,21.14,68400.0,14.3544,14.3612,14.3408,14.3476,68400.0
2012-03-01 13:05:00,21.13,21.18,21.11,21.17,87800.0,14.3408,14.3747,14.3272,14.3679,87800.0
2012-03-01 13:10:00,21.17,21.18,21.15,21.18,53200.0,14.3679,14.3747,14.3544,14.3747,53200.0
2012-03-01 13:15:00,21.18,21.24,21.18,21.24,114600.0,14.3747,14.4155,14.3747,14.4155,114600.0
2012-03-01 13:20:00,21.24,21.26,21.24,21.25,104800.0,14.4155,14.429,14.4155,14.4222,104800.0
2012-03-01 13:25:00,21.25,21.31,21.25,21.3,131200.0,14.4222,14.463,14.4222,14.4562,131200.0
2012-03-01 13:30:00,21.3,21.36,21.29,21.34,149200.0,14.4562,14.4969,14.4494,14.4833,149200.0
2012-03-01 13:35:00,21.34,21.36,21.34,21.36,68800.0,14.4833,14.4969,14.4833,14.4969,68800.0
2012-03-01 13:40:00,21.35,21.37,21.32,21.35,60400.0,14.4901,14.5037,14.4697,14.4901,60400.0
2012-03-01 13:45:00,21.35,21.35,21.33,21.33,25400.0,14.4901,14.4901,14.4765,14.4765,25400.0
2012-03-01 13:50:00,21.33,21.33,21.29,21.31,85400.0,14.4765,14.4765,14.4494,14.463,85400.0
2012-03-01 13:55:00,21.31,21.31,21.3,21.3,66200.0,14.463,14.463,14.4562,14.4562,66200.0
2012-03-01 14:00:00,21.3,21.33,21.28,21.31,63800.0,14.4562,14.4765,14.4426,14.463,63800.0
2012-03-01 14:05:00,21.31,21.34,21.3,21.34,44400.0,14.463,14.4833,14.4562,14.4833,44400.0
2012-03-01 14:10:00,21.35,21.36,21.33,21.35,34200.0,14.4901,14.4969,14.4765,14.4901,34200.0
2012-03-01 14:15:00,21.34,21.36,21.33,21.35,48800.0,14.4833,14.4969,14.4765,14.4901,48800.0
2012-03-01 14:20:00,21.35,21.4,21.35,21.36,57200.0,14.4901,14.524,14.4901,14.4969,57200.0
2012-03-01 14:25:00,21.36,21.39,21.36,21.38,31600.0,14.4969,14.5173,14.4969,14.5105,31600.0
2012-03-01 14:30:00,21.38,21.39,21.36,21.36,49000.0,14.5105,14.5173,14.4969,14.4969,49000.0
2012-03-01 14:35:00,21.36,21.36,21.32,21.36,49000.0,14.4969,14.4969,14.4697,14.4969,49000.0
2012-03-01 14:40:00,21.36,21.37,21.34,21.37,45400.0,14.4969,14.5037,14.4833,14.5037,45400.0
2012-03-01 14:45:00,21.36,21.37,21.36,21.36,27400.0,14.4969,14.5037,14.4969,14.4969,27400.0
2012-03-01 14:50:00,21.36,21.36,21.33,21.36,34000.0,14.4969,14.4969,14.4765,14.4969,34000.0
2012-03-01 14:55:00,21.36,21.36,21.34,21.34,38800.0,14.4969,14.4969,14.4833,14.4833,38800.0
2012-03-01 15:00:00,21.34,21.36,21.32,21.34,97400.0,14.4833,14.4969,14.4697,14.4833,97400.0
2012-03-01 15:05:00,21.35,21.36,21.32,21.34,69200.0,14.4901,14.4969,14.4697,14.4833,69200.0
2012-03-01 15:10:00,21.34,21.39,21.33,21.34,77800.0,14.4833,14.5173,14.4765,14.4833,77800.0
2012-03-01 15:15:00,21.34,21.37,21.32,21.35,90800.0,14.4833,14.5037,14.4697,14.4901,90800.0
2012-03-01 15:20:00,21.35,21.35,21.3,21.31,125600.0,14.4901,14.4901,14.4562,14.463,125600.0
2012-03-01 15:25:00,21.31,21.38,21.3,21.37,138800.0,14.463,14.5105,14.4562,14.5037,138800.0
2012-03-01 15:30:00,21.37,21.38,21.34,21.37,125400.0,14.5037,14.5105,14.4833,14.5037,125400.0
2012-03-01 15:35:00,21.37,21.4,21.36,21.4,191400.0,14.5037,14.524,14.4969,14.524,191400.0
2012-03-01 15:40:00,21.39,21.41,21.36,21.36,218400.0,14.5173,14.5308,14.4969,14.4969,218400.0
2012-03-01 15:45:00,21.36,21.39,21.34,21.36,195000.0,14.4969,14.5173,14.4833,14.4969,195000.0
2012-03-01 15:50:00,21.36,21.38,21.33,21.34,270400.0,14.4969,14.5105,14.4765,14.4833,270400.0
2012-03-01 15:55:00,21.35,21.36,21.33,21.35,324400.0,14.4901,14.4969,14.4765,14.4901,324400.0
2012-03-02 09:30:00,21.27,21.34,21.26,21.32,69200.0,14.4358,14.4833,14.429,14.4697,69200.0
2012-03-02 09:35:00,21.31,21.36,21.25,21.36,49800.0,14.463,14.4969,14.4222,14.4969,49800.0
2012-03-02 09:40:00,21.36,21.36,21.23,21.24,88600.0,14.4969,14.4969,14.4087,14.4155,88600.0
2012-03-02 09:45:00,21.23,21.28,21.16,21.21,85800.0,14.4087,14.4426,14.3612,14.3951,85800.0
2012-03-02 09:50:00,21.2,21.32,21.07,21.31,143000.0,14.3883,14.4697,14.3001,14.463,143000.0
2012-03-02 09:55:00,21.31,21.33,21.25,21.25,79000.0,14.463,14.4765,14.4222,14.4222,79000.0
2012-03-02 10:00:00,21.25,21.32,21.24,21.31,79000.0,14.4222,14.4697,14.4155,14.463,79000.0
2012-03-02 10:05:00,21.31,21.38,21.29,21.38,73400.0,14.463,14.5105,14.4494,14.5105,73400.0
2012-03-02 10:10:00,21.39,21.5,21.39,21.44,205800.0,14.5173,14.5919,14.5173,14.5512,205800.0
2012-03-02 10:15:00,21.44,21.49,21.4,21.48,125800.0,14.5512,14.5851,14.524,14.5783,125800.0
2012-03-02 10:20:00,21.47,21.51,21.46,21.49,203800.0,14.5716,14.5987,14.5648,14.5851,203800.0
2012-03-02 10:25:00,21.49,21.56,21.47,21.52,195800.0,14.5851,14.6326,14.5716,14.6055,195800.0
2012-03-02 10:30:00,21.52,21.54,21.48,21.5,130800.0,14.6055,14.6191,14.5783,14.5919,130800.0
2012-03-02 10:35:00,21.5,21.51,21.33,21.33,61800.0,14.5919,14.5987,14.4765,14.4765,61800.0
2012-03-02 10:40:00,21.32,21.37,21.31,21.36,33200.0,14.4697,14.5037,14.463,14.4969,33200.0
2012-03-02 10:45:00,21.36,21.36,21.32,21.35,26600.0,14.4969,14.4969,14.4697,14.4901,26600.0
2012-03-02 10:50:00,21.35,21.44,21.35,21.44,28800.0,14.4901,14.5512,14.4901,14.5512,28800.0
2012-03-02 10:55:00,21.44,21.49,21.42,21.43,72800.0,14.5512,14.5851,14.5376,14.5444,72800.0
2012-03-02 11:00:00,21.44,21.46,21.41,21.43,68600.0,14.5512,14.5648,14.5308,14.5444,68600.0
2012-03-02 11:05:00,21.45,21.49,21.43,21.49,38200.0,14.558,14.5851,14.5444,14.5851,38200.0
2012-03-02 11:10:00,21.49,21.5,21.42,21.45,36600.0,14.5851,14.5919,14.5376,14.558,36600.0
2012-03-02 11:15:00,21.45,21.45,21.28,21.39,137800.0,14.558,14.558,14.4426,14.5173,137800.0
2012-03-02 11:20:00,21.39,21.41,21.36,21.41,41000.0,14.5173,14.5308,14.4969,14.5308,41000.0
2012-03-02 11:25:00,21.41,21.42,21.4,21.41,16200.0,14.5308,14.5376,14.524,14.5308,16200.0
2012-03-02 11:30:00,21.41,21.48,21.4,21.45,37800.0,14.5308,14.5783,14.524,14.558,37800.0
2012-03-02 11:35:00,21.45,21.48,21.43,21.47,61600.0,14.558,14.5783,14.5444,14.5716,61600.0
2012-03-02 11:40:00,21.47,21.49,21.33,21.33,75200.0,14.5716,14.5851,14.4765,14.4765,75200.0
2012-03-02 11:45:00,21.34,21.36,21.31,21.36,71400.0,14.4833,14.4969,14.463,14.4969,71400.0
2012-03-02 11:50:00,21.36,21.36,21.3,21.3,61000.0,14.4969,14.4969,14.4562,14.4562,61000.0
2012-03-02 11:55:00,21.3,21.35,21.3,21.31,65400.0,14.4562,14.4901,14.4562,14.463,65400.0
2012-03-02 12:00:00,21.3,21.32,21.3,21.3,33200.0,14.4562,14.4697,14.4562,14.4562,33200.0
2012-03-02 12:05:00,21.31,21.31,21.25,21.28,81200.0,14.463,14.463,14.4222,14.4426,81200.0
2012-03-02 12:10:00,21.28,21.28,21.25,21.25,45000.0,14.4426,14.4426,14.4222,14.4222,45000.0
2012-03-02 12:15:00,21.25,21.27,21.24,21.25,155600.0,14.4222,14.4358,14.4155,14.4222,155600.0
2012-03-02 12:20:00,21.25,21.25,21.21,21.24,98800.0,14.4222,14.4222,14.3951,14.4155,98800.0
2012-03-02 12:25:00,21.23,21.28,21.22,21.23,48000.0,14.4087,14.4426,14.4019,14.4087,48000.0
2012-03-02 12:30:00,21.22,21.23,21.2,21.22,46800.0,14.4019,14.4087,14.3883,14.4019,46800.0
2012-03-02 12:35:00,21.21,21.22,21.17,21.22,39200.0,14.3951,14.4019,14.3679,14.4019,39200.0
2012-03-02 12:40:00,21.21,21.22,21.18,21.2,27600.0,14.3951,14.4019,14.3747,14.3883,27600.0
2012-03-02 12:45:00,21.19,21.19,21.14,21.18,59400.0,14.3815,14.3815,14.3476,14.3747,59400.0
2012-03-02 12:50:00,21.18,21.21,21.15,21.17,47000.0,14.3747,14.3951,14.3544,14.3679,47000.0
2012-03-02 12:55:00,21.16,21.17,21.11,21.11,25000.0,14.3612,14.3679,14.3272,14.3272,25000.0
2012-03-02 13:00:00,21.11,21.16,21.11,21.15,50400.0,14.3272,14.3612,14.3272,14.3544,50400.0
2012-03-02 13:05:00,21.14,21.15,21.07,21.1,74400.0,14.3476,14.3544,14.3001,14.3204,74400.0
2012-03-02 13:10:00,21.1,21.11,21.05,21.07,42600.0,14.3204,14.3272,14.2865,14.3001,42600.0
2012-03-02 13:15:00,21.06,21.09,21.04,21.08,31600.0,14.2933,14.3136,14.2797,14.3069,31600.0
2012-03-02 13:20:00,21.07,21.07,21.01,21.04,49400.0,14.3001,14.3001,14.2594,14.2797,49400.0
2012-03-02 13:25:00,21.03,21.05,21.0,21.03,58200.0,14.2729,14.2865,14.2526,14.2729,58200.0
2012-03-02 13:30:00,21.03,21.03,20.99,20.99,38600.0,14.2729,14.2729,14.2458,14.2458,38600.0
2012-03-02 13:35:00,20.99,21.04,20.99,21.01,73000.0,14.2458,14.2797,14.2458,14.2594,73000.0
2012-03-02 13:40:00,21.01,21.05,21.01,21.05,19800.0,14.2594,14.2865,14.2594,14.2865,19800.0
2012-03-02 13:45:00,21.05,21.09,21.04,21.08,58400.0,14.2865,14.3136,14.2797,14.3069,58400.0
2012-03-02 13:50:00,21.09,21.11,21.08,21.1,17400.0,14.3136,14.3272,14.3069,14.3204,17400.0
2012-03-02 13:55:00,21.11,21.11,21.08,21.11,35800.0,14.3272,14.3272,14.3069,14.3272,35800.0
2012-03-02 14:00:00,21.1,21.15,21.1,21.13,31600.0,14.3204,14.3544,14.3204,14.3408,31600.0
2012-03-02 14:05:00,21.13,21.16,21.11,21.15,35600.0,14.3408,14.3612,14.3272,14.3544,35600.0
2012-03-02 14:10:00,21.14,21.14,21.1,21.13,27000.0,14.3476,14.3476,14.3204,14.3408,27000.0
2012-03-02 14:15:00,21.13,21.13,21.1,21.11,32800.0,14.3408,14.3408,14.3204,14.3272,32800.0
2012-03-02 14:20:00,21.11,21.11,21.08,21.09,55600.0,14.3272,14.3272,14.3069,14.3136,55600.0
2012-03-02 14:25:00,21.09,21.11,21.09,21.11,39600.0,14.3136,14.3272,14.3136,14.3272,39600.0
2012-03-02 14:30:00,21.11,21.11,21.09,21.09,41600.0,14.3272,14.3272,14.3136,14.3136,41600.0
2012-03-02 14:35:00,21.09,21.13,21.09,21.13,29800.0,14.3136,14.3408,14.3136,14.3408,29800.0
2012-03-02 14:40:00,21.13,21.14,21.1,21.1,37200.0,14.3408,14.3476,14.3204,14.3204,37200.0
2012-03-02 14:45:00,21.11,21.11,21.07,21.07,73400.0,14.3272,14.3272,14.3001,14.3001,73400.0
2012-03-02 14:50:00,21.07,21.1,21.05,21.1,73600.0,14.3001,14.3204,14.2865,14.3204,73600.0
2012-03-02 14:55:00,21.1,21.15,21.09,21.15,44000.0,14.3204,14.3544,14.3136,14.3544,44000.0
2012-03-02 15:00:00,21.15,21.18,21.14,21.16,51200.0,14.3544,14.3747,14.3476,14.3612,51200.0
2012-03-02 15:05:00,21.16,21.16,21.14,21.15,61200.0,14.3612,14.3612,14.3476,14.3544,61200.0
2012-03-02 15:10:00,21.16,21.17,21.15,21.15,41200.0,14.3612,14.3679,14.3544,14.3544,41200.0
2012-03-02 15:15:00,21.15,21.15,21.09,21.09,36800.0,14.3544,14.3544,14.3136,14.3136,36800.0
2012-03-02 15:20:00,21.09,21.1,21.08,21.1,63200.0,14.3136,14.3204,14.3069,14.3204,63200.0
2012-03-02 15:25:00,21.1,21.14,21.09,21.11,77400.0,14.3204,14.3476,14.3136,14.3272,77400.0
2012-03-02 15:30:00,21.11,21.15,21.11,21.11,60000.0,14.3272,14.3544,14.3272,14.3272,60000.0
2012-03-02 15:35:00,21.12,21.13,21.08,21.08,63400.0,14.334,14.3408,14.3069,14.3069,63400.0
2012-03-02 15:40:00,21.08,21.11,21.08,21.08,84600.0,14.3069,14.3272,14.3069,14.3069,84600.0
2012-03-02 15:45:00,21.08,21.11,21.08,21.08,91200.0,14.3069,14.3272,14.3069,14.3069,91200.0
2012-03-02 15:50:00,21.08,21.11,21.08,21.1,127400.0,14.3069,14.3272,14.3069,14.3204,127400.0
2012-03-02 15:55:00,21.1,21.11,21.09,21.1,149600.0,14.3204,14.3272,14.3136,14.3204,149600.0
2012-03-05 09:30:00,21.14,21.14,20.96,21.03,96600.0,14.3476,14.3476,14.2254,14.2729,96600.0
2012-03-05 09:35:00,21.04,21.05,20.94,20.96,31600.0,14.2797,14.2865,14.2118,14.2254,31600.0
2012-03-05 09:40:00,20.97,21.0,20.92,20.95,48000.0,14.2322,14.2526,14.1983,14.2186,48000.0
2012-03-05 09:45:00,20.96,20.97,20.85,20.96,66600.0,14.2254,14.2322,14.1508,14.2254,66600.0
2012-03-05 09:50:00,20.97,21.09,20.92,21.09,96400.0,14.2322,14.3136,14.1983,14.3136,96400.0
2012-03-05 09:55:00,21.09,21.09,21.02,21.08,33200.0,14.3136,14.3136,14.2661,14.3069,33200.0
2012-03-05 10:00:00,21.08,21.17,21.03,21.15,134000.0,14.3069,14.3679,14.2729,14.3544,134000.0
2012-03-05 10:05:00,21.16,21.25,21.12,21.2,62600.0,14.3612,14.4222,14.334,14.3883,62600.0
2012-03-05 10:10:00,21.2,21.22,21.09,21.1,43000.0,14.3883,14.4019,14.3136,14.3204,43000.0
2012-03-05 10:15:00,21.1,21.13,21.06,21.06,31200.0,14.3204,14.3408,14.2933,14.2933,31200.0
2012-03-05 10:20:00,21.06,21.08,20.92,20.96,97200.0,14.2933,14.3069,14.1983,14.2254,97200.0
2012-03-05 10:25:00,20.95,21.02,20.9,21.0,98000.0,14.2186,14.2661,14.1847,14.2526,98000.0
2012-03-05 10:30:00,21.01,21.05,20.98,21.03,48600.0,14.2594,14.2865,14.239,14.2729,48600.0
2012-03-05 10:35:00,21.02,21.05,21.0,21.03,50800.0,14.2661,14.2865,14.2526,14.2729,50800.0
2012-03-05 10:40:00,21.03,21.1,21.03,21.04,49800.0,14.2729,14.3204,14.2729,14.2797,49800.0
2012-03-05 10:45:00,21.04,21.11,21.0,21.09,61200.0,14.2797,14.3272,14.2526,14.3136,61200.0
2012-03-05 10:50:00,21.08,21.16,21.08,21.11,55000.0,14.3069,14.3612,14.3069,14.3272,55000.0
2012-03-05 10:55:00,21.1,21.11,21.0,21.02,65400.0,14.3204,14.3272,14.2526,14.2661,65400.0
2012-03-05 11:00:00,21.03,21.09,21.0,21.02,82600.0,14.2729,14.3136,14.2526,14.2661,82600.0
2012-03-05 11:05:00,21.03,21.14,21.03,21.13,44000.0,14.2729,14.3476,14.2729,14.3408,44000.0
2012-03-05 11:10:00,21.14,21.14,21.07,21.09,67200.0,14.3476,14.3476,14.3001,14.3136,67200.0
2012-03-05 11:15:00,21.08,21.09,21.03,21.08,61800.0,14.3069,14.3136,14.2729,14.3069,61800.0
2012-03-05 11:20:00,21.09,21.12,21.08,21.11,35200.0,14.3136,14.334,14.3069,14.3272,35200.0
2012-03-05 11:25:00,21.11,21.18,21.11,21.17,57000.0,14.3272,14.3747,14.3272,14.3679,57000.0
2012-03-05 11:30:00,21.17,21.2,21.13,21.18,65400.0,14.3679,14.3883,14.3408,14.3747,65400.0
2012-03-05 11:35:00,21.18,21.24,21.18,21.22,59600.0,14.3747,14.4155,14.3747,14.4019,59600.0
2012-03-05 11:40:00,21.22,21.24,21.21,21.24,62200.0,14.4019,14.4155,14.3951,14.4155,62200.0
2012-03-05 11:45:00,21.24,21.26,21.21,21.25,86200.0,14.4155,14.429,14.3951,14.4222,86200.0
2012-03-05 11:50:00,21.25,21.28,21.23,21.27,58400.0,14.4222,14.4426,14.4087,14.4358,58400.0
2012-03-05 11:55:00,21.27,21.29,21.22,21.25,61800.0,14.4358,14.4494,14.4019,14.4222,61800.0
2012-03-05 12:00:00,21.24,21.24,21.2,21.24,35800.0,14.4155,14.4155,14.3883,14.4155,35800.0
2012-03-05 12:05:00,21.23,21.27,21.23,21.26,26000.0,14.4087,14.4358,14.4087,14.429,26000.0
2012-03-05 12:10:00,21.25,21.27,21.22,21.23,24000.0,14.4222,14.4358,14.4019,14.4087,24000.0
2012-03-05 12:15:00,21.23,21.23,21.18,21.19,58800.0,14.4087,14.4087,14.3747,14.3815,58800.0
2012-03-05 12:20:00,21.2,21.23,21.19,21.21,26800.0,14.3883,14.4087,14.3815,14.3951,26800.0
2012-03-05 12:25:00,21.21,21.25,21.21,21.24,52200.0,14.3951,14.4222,14.3951,14.4155,52200.0
2012-03-05 12:30:00,21.24,21.24,21.23,21.24,18400.0,14.4155,14.4155,14.4087,14.4155,18400.0
2012-03-05 12:35:00,21.24,21.29,21.24,21.27,25800.0,14.4155,14.4494,14.4155,14.4358,25800.0
2012-03-05 12:40:00,21.27,21.32,21.25,21.28,41800.0,14.4358,14.4697,14.4222,14.4426,41800.0
2012-03-05 12:45:00,21.27,21.31,21.27,21.31,26800.0,14.4358,14.463,14.4358,14.463,26800.0
2012-03-05 12:50:00,21.31,21.31,21.29,21.3,26800.0,14.463,14.463,14.4494,14.4562,26800.0
2012-03-05 12:55:00,21.3,21.3,21.29,21.3,26000.0,14.4562,14.4562,14.4494,14.4562,26000.0
2012-03-05 13:00:00,21.3,21.3,21.29,21.29,79600.0,14.4562,14.4562,14.4494,14.4494,79600.0
2012-03-05 13:05:00,21.29,21.32,21.29,21.3,51200.0,14.4494,14.4697,14.4494,14.4562,51200.0
2012-03-05 13:10:00,21.3,21.31,21.29,21.3,22200.0,14.4562,14.463,14.4494,14.4562,22200.0
2012-03-05 13:15:00,21.3,21.34,21.29,21.33,36600.0,14.4562,14.4833,14.4494,14.4765,36600.0
2012-03-05 13:20:00,21.32,21.35,21.31,21.33,35800.0,14.4697,14.4901,14.463,14.4765,35800.0
2012-03-05 13:25:00,21.34,21.34,21.29,21.31,29400.0,14.4833,14.4833,14.4494,14.463,29400.0
2012-03-05 13:30:00,21.32,21.32,21.29,21.3,45000.0,14.4697,14.4697,14.4494,14.4562,45000.0
2012-03-05 13:35:00,21.29,21.32,21.29,21.32,26800.0,14.4494,14.4697,14.4494,14.4697,26800.0
2012-03-05 13:40:00,21.32,21.34,21.31,21.32,30800.0,14.4697,14.4833,14.463,14.4697,30800.0
2012-03-05 13:45:00,21.31,21.31,21.3,21.3,12000.0,14.463,14.463,14.4562,14.4562,12000.0
2012-03-05 13:50:00,21.3,21.31,21.29,21.3,82000.0,14.4562,14.463,14.4494,14.4562,82000.0
2012-03-05 13:55:00,21.3,21.31,21.29,21.29,18000.0,14.4562,14.463,14.4494,14.4494,18000.0
2012-03-05 14:00:00,21.3,21.31,21.29,21.3,25600.0,14.4562,14.463,14.4494,14.4562,25600.0
2012-03-05 14:05:00,21.3,21.31,21.3,21.31,31000.0,14.4562,14.463,14.4562,14.463,31000.0
2012-03-05 14:10:00,21.3,21.34,21.3,21.34,48400.0,14.4562,14.4833,14.4562,14.4833,48400.0
2012-03-05 14:15:00,21.33,21.34,21.29,21.3,36400.0,14.4765,14.4833,14.4494,14.4562,36400.0
2012-03-05 14:20:00,21.29,21.32,21.29,21.31,63200.0,14.4494,14.4697,14.4494,14.463,63200.0
2012-03-05 14:25:00,21.3,21.34,21.29,21.31,40800.0,14.4562,14.4833,14.4494,14.463,40800.0
2012-03-05 14:30:00,21.31,21.31,21.29,21.3,97200.0,14.463,14.463,14.4494,14.4562,97200.0
2012-03-05 14:35:00,21.31,21.34,21.31,21.33,35000.0,14.463,14.4833,14.463,14.4765,35000.0
2012-03-05 14:40:00,21.33,21.34,21.32,21.33,49800.0,14.4765,14.4833,14.4697,14.4765,49800.0
2012-03-05 14:45:00,21.33,21.34,21.32,21.34,38000.0,14.4765,14.4833,14.4697,14.4833,38000.0
2012-03-05 14:50:00,21.34,21.35,21.33,21.34,39600.0,14.4833,14.4901,14.4765,14.4833,39600.0
2012-03-05 14:55:00,21.34,21.39,21.34,21.38,125800.0,14.4833,14.5173,14.4833,14.5105,125800.0
2012-03-05 15:00:00,21.38,21.39,21.36,21.38,37400.0,14.5105,14.5173,14.4969,14.5105,37400.0
2012-03-05 15:05:00,21.38,21.39,21.36,21.36,83200.0,14.5105,14.5173,14.4969,14.4969,83200.0
2012-03-05 15:10:00,21.37,21.39,21.35,21.35,42600.0,14.5037,14.5173,14.4901,14.4901,42600.0
2012-03-05 15:15:00,21.35,21.4,21.35,21.4,81400.0,14.4901,14.524,14.4901,14.524,81400.0
2012-03-05 15:20:00,21.41,21.41,21.39,21.4,58400.0,14.5308,14.5308,14.5173,14.524,58400.0
2012-03-05 15:25:00,21.39,21.4,21.38,21.4,94400.0,14.5173,14.524,14.5105,14.524,94400.0
2012-03-05 15:30:00,21.4,21.43,21.39,21.42,169600.0,14.524,14.5444,14.5173,14.5376,169600.0
2012-03-05 15:35:00,21.42,21.44,21.39,21.43,186600.0,14.5376,14.5512,14.5173,14.5444,186600.0
2012-03-05 15:40:00,21.43,21.43,21.36,21.38,78600.0,14.5444,14.5444,14.4969,14.5105,78600.0
2012-03-05 15:45:00,21.38,21.4,21.36,21.37,80800.0,14.5105,14.524,14.4969,14.5037,80800.0
2012-03-05 15:50:00,21.37,21.38,21.36,21.36,79600.0,14.5037,14.5105,14.4969,14.4969,79600.0
2012-03-05 15:55:00,21.36,21.4,21.36,21.39,139800.0,14.4969,14.524,14.4969,14.5173,139800.0
2012-03-06 09:30:00,21.13,21.31,20.99,21.18,144600.0,14.3408,14.463,14.2458,14.3747,144600.0
2012-03-06 09:35:00,21.18,21.29,21.14,21.25,73400.0,14.3747,14.4494,14.3476,14.4222,73400.0
2012-03-06 09:40:00,21.25,21.27,21.13,21.24,145600.0,14.4222,14.4358,14.3408,14.4155,145600.0
2012-03-06 09:45:00,21.24,21.36,21.16,21.22,116600.0,14.4155,14.4969,14.3612,14.4019,116600.0
2012-03-06 09:50:00,21.21,21.21,21.11,21.14,44200.0,14.3951,14.3951,14.3272,14.3476,44200.0
2012-03-06 09:55:00,21.13,21.15,21.11,21.13,36400.0,14.3408,14.3544,14.3272,14.3408,36400.0
2012-03-06 10:00:00,21.12,21.15,21.08,21.13,60600.0,14.334,14.3544,14.3069,14.3408,60600.0
2012-03-06 10:05:00,21.11,21.18,21.1,21.15,49200.0,14.3272,14.3747,14.3204,14.3544,49200.0
2012-03-06 10:10:00,21.15,21.15,21.07,21.12,55600.0,14.3544,14.3544,14.3001,14.334,55600.0
2012-03-06 10:15:00,21.11,21.14,21.1,21.11,80200.0,14.3272,14.3476,14.3204,14.3272,80200.0
2012-03-06 10:20:00,21.11,21.16,21.07,21.16,89200.0,14.3272,14.3612,14.3001,14.3612,89200.0
2012-03-06 10:25:00,21.16,21.2,21.14,21.19,106400.0,14.3612,14.3883,14.3476,14.3815,106400.0
2012-03-06 10:30:00,21.17,21.2,21.14,21.16,139800.0,14.3679,14.3883,14.3476,14.3612,139800.0
2012-03-06 10:35:00,21.16,21.17,21.15,21.15,33400.0,14.3612,14.3679,14.3544,14.3544,33400.0
2012-03-06 10:40:00,21.16,21.18,21.15,21.15,60800.0,14.3612,14.3747,14.3544,14.3544,60800.0
2012-03-06 10:45:00,21.15,21.15,21.12,21.13,36000.0,14.3544,14.3544,14.334,14.3408,36000.0
2012-03-06 10:50:00,21.13,21.16,21.11,21.16,63400.0,14.3408,14.3612,14.3272,14.3612,63400.0
2012-03-06 10:55:00,21.17,21.18,21.14,21.15,59600.0,14.3679,14.3747,14.3476,14.3544,59600.0
2012-03-06 11:00:00,21.14,21.18,21.1,21.14,52400.0,14.3476,14.3747,14.3204,14.3476,52400.0
2012-03-06 11:05:00,21.14,21.21,21.13,21.2,17400.0,14.3476,14.3951,14.3408,14.3883,17400.0
2012-03-06 11:10:00,21.19,21.19,21.16,21.18,30800.0,14.3815,14.3815,14.3612,14.3747,30800.0
2012-03-06 11:15:00,21.17,21.2,21.17,21.18,24400.0,14.3679,14.3883,14.3679,14.3747,24400.0
2012-03-06 11:20:00,21.18,21.18,21.14,21.14,46400.0,14.3747,14.3747,14.3476,14.3476,46400.0
2012-03-06 11:25:00,21.13,21.14,21.11,21.13,26000.0,14.3408,14.3476,14.3272,14.3408,26000.0
2012-03-06 11:30:00,21.13,21.14,21.06,21.06,37600.0,14.3408,14.3476,14.2933,14.2933,37600.0
2012-03-06 11:35:00,21.07,21.1,21.06,21.08,35200.0,14.3001,14.3204,14.2933,14.3069,35200.0
2012-03-06 11:40:00,21.08,21.09,21.03,21.05,79800.0,14.3069,14.3136,14.2729,14.2865,79800.0
2012-03-06 11:45:00,21.05,21.08,21.0,21.04,101000.0,14.2865,14.3069,14.2526,14.2797,101000.0
2012-03-06 11:50:00,21.03,21.05,21.01,21.04,48200.0,14.2729,14.2865,14.2594,14.2797,48200.0
2012-03-06 11:55:00,21.03,21.08,21.03,21.08,36200.0,14.2729,14.3069,14.2729,14.3069,36200.0
2012-03-06 12:00:00,21.08,21.1,21.05,21.05,26000.0,14.3069,14.3204,14.2865,14.2865,26000.0
2012-03-06 12:05:00,21.06,21.09,21.03,21.06,29000.0,14.2933,14.3136,14.2729,14.2933,29000.0
2012-03-06 12:10:00,21.06,21.09,21.03,21.07,43400.0,14.2933,14.3136,14.2729,14.3001,43400.0
2012-03-06 12:15:00,21.07,21.07,21.03,21.04,32600.0,14.3001,14.3001,14.2729,14.2797,32600.0
2012-03-06 12:20:00,21.03,21.06,21.01,21.05,78400.0,14.2729,14.2933,14.2594,14.2865,78400.0
2012-03-06 12:25:00,21.05,21.08,21.04,21.05,25600.0,14.2865,14.3069,14.2797,14.2865,25600.0
2012-03-06 12:30:00,21.05,21.1,21.05,21.08,21400.0,14.2865,14.3204,14.2865,14.3069,21400.0
2012-03-06 12:35:00,21.08,21.08,21.04,21.04,24000.0,14.3069,14.3069,14.2797,14.2797,24000.0
2012-03-06 12:40:00,21.04,21.06,21.02,21.02,9800.0,14.2797,14.2933,14.2661,14.2661,9800.0
2012-03-06 12:45:00,21.02,21.03,20.98,21.0,44800.0,14.2661,14.2729,14.239,14.2526,44800.0
2012-03-06 12:50:00,21.0,21.06,21.0,21.03,37400.0,14.2526,14.2933,14.2526,14.2729,37400.0
2012-03-06 12:55:00,21.03,21.03,20.95,21.02,226600.0,14.2729,14.2729,14.2186,14.2661,226600.0
2012-03-06 13:00:00,21.02,21.04,20.96,21.02,47000.0,14.2661,14.2797,14.2254,14.2661,47000.0
2012-03-06 13:05:00,21.02,21.02,20.99,21.01,52200.0,14.2661,14.2661,14.2458,14.2594,52200.0
2012-03-06 13:10:00,21.0,21.01,20.95,20.98,47800.0,14.2526,14.2594,14.2186,14.239,47800.0
2012-03-06 13:15:00,20.98,20.99,20.92,20.97,75600.0,14.239,14.2458,14.1983,14.2322,75600.0
2012-03-06 13:20:00,20.97,20.97,20.93,20.96,55000.0,14.2322,14.2322,14.2051,14.2254,55000.0
2012-03-06 13:25:00,20.96,20.97,20.93,20.97,30800.0,14.2254,14.2322,14.2051,14.2322,30800.0
2012-03-06 13:30:00,20.97,21.0,20.97,20.98,28800.0,14.2322,14.2526,14.2322,14.239,28800.0
2012-03-06 13:35:00,20.98,20.99,20.97,20.98,27400.0,14.239,14.2458,14.2322,14.239,27400.0
2012-03-06 13:40:00,20.99,20.99,20.94,20.95,33600.0,14.2458,14.2458,14.2118,14.2186,33600.0
2012-03-06 13:45:00,20.96,20.98,20.93,20.94,63800.0,14.2254,14.239,14.2051,14.2118,63800.0
2012-03-06 13:50:00,20.95,20.98,20.95,20.98,34000.0,14.2186,14.239,14.2186,14.239,34000.0
2012-03-06 13:55:00,20.99,20.99,20.91,20.91,43800.0,14.2458,14.2458,14.1915,14.1915,43800.0
2012-03-06 14:00:00,20.91,20.95,20.9,20.91,35400.0,14.1915,14.2186,14.1847,14.1915,35400.0
2012-03-06 14:05:00,20.91,20.93,20.9,20.92,38400.0,14.1915,14.2051,14.1847,14.1983,38400.0
2012-03-06 14:10:00,20.92,20.96,20.9,20.95,45800.0,14.1983,14.2254,14.1847,14.2186,45800.0
2012-03-06 14:15:00,20.95,20.99,20.95,20.98,43800.0,14.2186,14.2458,14.2186,14.239,43800.0
2012-03-06 14:20:00,20.98,21.0,20.97,21.0,81400.0,14.239,14.2526,14.2322,14.2526,81400.0
2012-03-06 14:25:00,21.0,21.0,20.93,20.98,162200.0,14.2526,14.2526,14.2051,14.239,162200.0
2012-03-06 14:30:00,20.99,21.0,20.97,20.98,37800.0,14.2458,14.2526,14.2322,14.239,37800.0
2012-03-06 14:35:00,20.98,20.98,20.97,20.98,78200.0,14.239,14.239,14.2322,14.239,78200.0
2012-03-06 14:40:00,20.98,20.98,20.96,20.98,50000.0,14.239,14.239,14.2254,14.239,50000.0
2012-03-06 14:45:00,20.98,20.99,20.93,20.96,47200.0,14.239,14.2458,14.2051,14.2254,47200.0
2012-03-06 14:50:00,20.96,20.97,20.93,20.95,36200.0,14.2254,14.2322,14.2051,14.2186,36200.0
2012-03-06 14:55:00,20.95,20.96,20.93,20.93,39600.0,14.2186,14.2254,14.2051,14.2051,39600.0
2012-03-06 15:00:00,20.94,20.97,20.93,20.96,52200.0,14.2118,14.2322,14.2051,14.2254,52200.0
2012-03-06 15:05:00,20.96,20.97,20.95,20.97,61000.0,14.2254,14.2322,14.2186,14.2322,61000.0
2012-03-06 15:10:00,20.96,20.97,20.93,20.94,37400.0,14.2254,14.2322,14.2051,14.2118,37400.0
2012-03-06 15:15:00,20.94,21.06,20.93,21.06,83400.0,14.2118,14.2933,14.2051,14.2933,83400.0
2012-03-06 15:20:00,21.06,21.06,20.98,20.98,80400.0,14.2933,14.2933,14.239,14.239,80400.0
2012-03-06 15:25:00,20.98,20.98,20.96,20.96,54600.0,14.239,14.239,14.2254,14.2254,54600.0
2012-03-06 15:30:00,20.96,20.96,20.93,20.94,43000.0,14.2254,14.2254,14.2051,14.2118,43000.0
2012-03-06 15:35:00,20.94,21.0,20.93,21.0,62800.0,14.2118,14.2526,14.2051,14.2526,62800.0
2012-03-06 15:40:00,21.0,21.05,21.0,21.03,93800.0,14.2526,14.2865,14.2526,14.2729,93800.0
2012-03-06 15:45:00,21.02,21.04,21.01,21.02,155600.0,14.2661,14.2797,14.2594,14.2661,155600.0
2012-03-06 15:50:00,21.02,21.05,21.02,21.02,165200.0,14.2661,14.2865,14.2661,14.2661,165200.0
2012-03-06 15:55:00,21.02,21.02,20.99,21.0,372200.0,14.2661,14.2661,14.2458,14.2526,372200.0
2012-03-07 09:30:00,20.91,21.11,20.91,21.06,160800.0,14.1915,14.3272,14.1915,14.2933,160800.0
2012-03-07 09:35:00,21.07,21.25,21.06,21.24,124000.0,14.3001,14.4222,14.2933,14.4155,124000.0
2012-03-07 09:40:00,21.24,21.24,21.11,21.13,54200.0,14.4155,14.4155,14.3272,14.3408,54200.0
2012-03-07 09:45:00,21.13,21.21,21.13,21.2,66000.0,14.3408,14.3951,14.3408,14.3883,66000.0
2012-03-07 09:50:00,21.19,21.24,21.1,21.18,80000.0,14.3815,14.4155,14.3204,14.3747,80000.0
2012-03-07 09:55:00,21.18,21.27,21.16,21.18,82200.0,14.3747,14.4358,14.3612,14.3747,82200.0
2012-03-07 10:00:00,21.2,21.24,21.15,21.17,84200.0,14.3883,14.4155,14.3544,14.3679,84200.0
2012-03-07 10:05:00,21.17,21.25,21.17,21.21,61200.0,14.3679,14.4222,14.3679,14.3951,61200.0
2012-03-07 10:10:00,21.21,21.26,21.17,21.25,43200.0,14.3951,14.429,14.3679,14.4222,43200.0
2012-03-07 10:15:00,21.25,21.29,21.24,21.28,63600.0,14.4222,14.4494,14.4155,14.4426,63600.0
2012-03-07 10:20:00,21.27,21.31,21.22,21.31,96400.0,14.4358,14.463,14.4019,14.463,96400.0
2012-03-07 10:25:00,21.31,21.33,21.27,21.31,113200.0,14.463,14.4765,14.4358,14.463,113200.0
2012-03-07 10:30:00,21.31,21.34,21.29,21.34,60400.0,14.463,14.4833,14.4494,14.4833,60400.0
2012-03-07 10:35:00,21.34,21.4,21.33,21.37,61000.0,14.4833,14.524,14.4765,14.5037,61000.0
2012-03-07 10:40:00,21.36,21.38,21.29,21.32,157000.0,14.4969,14.5105,14.4494,14.4697,157000.0
2012-03-07 10:45:00,21.32,21.35,21.3,21.33,31000.0,14.4697,14.4901,14.4562,14.4765,31000.0
2012-03-07 10:50:00,21.33,21.35,21.31,21.32,26600.0,14.4765,14.4901,14.463,14.4697,26600.0
2012-03-07 10:55:00,21.32,21.35,21.31,21.35,29600.0,14.4697,14.4901,14.463,14.4901,29600.0
2012-03-07 11:00:00,21.35,21.38,21.35,21.38,32000.0,14.4901,14.5105,14.4901,14.5105,32000.0
2012-03-07 11:05:00,21.38,21.43,21.38,21.42,90200.0,14.5105,14.5444,14.5105,14.5376,90200.0
2012-03-07 11:10:00,21.42,21.45,21.4,21.41,98200.0,14.5376,14.558,14.524,14.5308,98200.0
2012-03-07 11:15:00,21.41,21.43,21.39,21.41,31000.0,14.5308,14.5444,14.5173,14.5308,31000.0
2012-03-07 11:20:00,21.42,21.43,21.35,21.36,48000.0,14.5376,14.5444,14.4901,14.4969,48000.0
2012-03-07 11:25:00,21.37,21.42,21.36,21.4,31800.0,14.5037,14.5376,14.4969,14.524,31800.0
2012-03-07 11:30:00,21.4,21.63,21.4,21.55,312000.0,14.524,14.6801,14.524,14.6258,312000.0
2012-03-07 11:35:00,21.55,21.59,21.5,21.58,305600.0,14.6258,14.653,14.5919,14.6462,305600.0
2012-03-07 11:40:00,21.58,21.58,21.49,21.49,53600.0,14.6462,14.6462,14.5851,14.5851,53600.0
2012-03-07 11:45:00,21.49,21.49,21.46,21.47,21600.0,14.5851,14.5851,14.5648,14.5716,21600.0
2012-03-07 11:50:00,21.46,21.48,21.42,21.43,68400.0,14.5648,14.5783,14.5376,14.5444,68400.0
2012-03-07 11:55:00,21.43,21.44,21.42,21.43,33200.0,14.5444,14.5512,14.5376,14.5444,33200.0
2012-03-07 12:00:00,21.43,21.45,21.43,21.44,65600.0,14.5444,14.558,14.5444,14.5512,65600.0
2012-03-07 12:05:00,21.44,21.45,21.41,21.43,53200.0,14.5512,14.558,14.5308,14.5444,53200.0
2012-03-07 12:10:00,21.43,21.45,21.42,21.45,66000.0,14.5444,14.558,14.5376,14.558,66000.0
2012-03-07 12:15:00,21.45,21.46,21.43,21.45,53800.0,14.558,14.5648,14.5444,14.558,53800.0
2012-03-07 12:20:00,21.45,21.45,21.43,21.43,28200.0,14.558,14.558,14.5444,14.5444,28200.0
2012-03-07 12:25:00,21.43,21.44,21.43,21.43,23600.0,14.5444,14.5512,14.5444,14.5444,23600.0
2012-03-07 12:30:00,21.43,21.45,21.43,21.43,120000.0,14.5444,14.558,14.5444,14.5444,120000.0
2012-03-07 12:35:00,21.43,21.43,21.42,21.42,34200.0,14.5444,14.5444,14.5376,14.5376,34200.0
2012-03-07 12:40:00,21.43,21.43,21.42,21.42,45400.0,14.5444,14.5444,14.5376,14.5376,45400.0
2012-03-07 12:45:00,21.42,21.43,21.38,21.38,41800.0,14.5376,14.5444,14.5105,14.5105,41800.0
2012-03-07 12:50:00,21.39,21.4,21.37,21.38,24600.0,14.5173,14.524,14.5037,14.5105,24600.0
2012-03-07 12:55:00,21.38,21.39,21.35,21.35,15800.0,14.5105,14.5173,14.4901,14.4901,15800.0
2012-03-07 13:00:00,21.35,21.35,21.33,21.33,29000.0,14.4901,14.4901,14.4765,14.4765,29000.0
2012-03-07 13:05:00,21.33,21.35,21.32,21.32,27200.0,14.4765,14.4901,14.4697,14.4697,27200.0
2012-03-07 13:10:00,21.32,21.33,21.32,21.32,20200.0,14.4697,14.4765,14.4697,14.4697,20200.0
2012-03-07 13:15:00,21.32,21.32,21.28,21.29,21600.0,14.4697,14.4697,14.4426,14.4494,21600.0
2012-03-07 13:20:00,21.29,21.29,21.25,21.25,25200.0,14.4494,14.4494,14.4222,14.4222,25200.0
2012-03-07 13:25:00,21.25,21.25,21.22,21.22,18800.0,14.4222,14.4222,14.4019,14.4019,18800.0
2012-03-07 13:30:00,21.22,21.29,21.21,21.27,43000.0,14.4019,14.4494,14.3951,14.4358,43000.0
2012-03-07 13:35:00,21.28,21.29,21.26,21.28,28000.0,14.4426,14.4494,14.429,14.4426,28000.0
2012-03-07 13:40:00,21.28,21.29,21.23,21.24,31400.0,14.4426,14.4494,14.4087,14.4155,31400.0
2012-03-07 13:45:00,21.23,21.27,21.22,21.27,29000.0,14.4087,14.4358,14.4019,14.4358,29000.0
2012-03-07 13:50:00,21.28,21.33,21.27,21.32,25600.0,14.4426,14.4765,14.4358,14.4697,25600.0
2012-03-07 13:55:00,21.32,21.34,21.29,21.29,66600.0,14.4697,14.4833,14.4494,14.4494,66600.0
2012-03-07 14:00:00,21.29,21.33,21.28,21.29,55600.0,14.4494,14.4765,14.4426,14.4494,55600.0
2012-03-07 14:05:00,21.29,21.33,21.29,21.29,30400.0,14.4494,14.4765,14.4494,14.4494,30400.0
2012-03-07 14:10:00,21.29,21.29,21.25,21.26,20600.0,14.4494,14.4494,14.4222,14.429,20600.0
2012-03-07 14:15:00,21.27,21.28,21.24,21.24,47200.0,14.4358,14.4426,14.4155,14.4155,47200.0
2012-03-07 14:20:00,21.24,21.29,21.23,21.23,62600.0,14.4155,14.4494,14.4087,14.4087,62600.0
2012-03-07 14:25:00,21.24,21.24,21.23,21.24,9600.0,14.4155,14.4155,14.4087,14.4155,9600.0
2012-03-07 14:30:00,21.23,21.24,21.17,21.19,68600.0,14.4087,14.4155,14.3679,14.3815,68600.0
2012-03-07 14:35:00,21.19,21.2,21.16,21.17,69400.0,14.3815,14.3883,14.3612,14.3679,69400.0
2012-03-07 14:40:00,21.17,21.18,21.14,21.14,55800.0,14.3679,14.3747,14.3476,14.3476,55800.0
2012-03-07 14:45:00,21.14,21.16,21.12,21.15,38800.0,14.3476,14.3612,14.334,14.3544,38800.0
2012-03-07 14:50:00,21.16,21.19,21.16,21.19,65000.0,14.3612,14.3815,14.3612,14.3815,65000.0
2012-03-07 14:55:00,21.19,21.19,21.18,21.18,24400.0,14.3815,14.3815,14.3747,14.3747,24400.0
2012-03-07 15:00:00,21.18,21.22,21.17,21.22,51200.0,14.3747,14.4019,14.3679,14.4019,51200.0
2012-03-07 15:05:00,21.22,21.25,21.21,21.22,152200.0,14.4019,14.4222,14.3951,14.4019,152200.0
2012-03-07 15:10:00,21.21,21.24,21.21,21.24,35400.0,14.3951,14.4155,14.3951,14.4155,35400.0
2012-03-07 15:15:00,21.24,21.25,21.24,21.25,29800.0,14.4155,14.4222,14.4155,14.4222,29800.0
2012-03-07 15:20:00,21.25,21.28,21.25,21.28,55600.0,14.4222,14.4426,14.4222,14.4426,55600.0
2012-03-07 15:25:00,21.27,21.27,21.24,21.25,80800.0,14.4358,14.4358,14.4155,14.4222,80800.0
2012-03-07 15:30:00,21.25,21.28,21.25,21.27,155400.0,14.4222,14.4426,14.4222,14.4358,155400.0
2012-03-07 15:35:00,21.27,21.28,21.27,21.28,49400.0,14.4358,14.4426,14.4358,14.4426,49400.0
2012-03-07 15:40:00,21.28,21.33,21.27,21.32,122400.0,14.4426,14.4765,14.4358,14.4697,122400.0
2012-03-07 15:45:00,21.32,21.35,21.31,21.35,179800.0,14.4697,14.4901,14.463,14.4901,179800.0
2012-03-07 15:50:00,21.35,21.35,21.31,21.34,277800.0,14.4901,14.4901,14.463,14.4833,277800.0
2012-03-07 15:55:00,21.34,21.34,21.29,21.29,309200.0,14.4833,14.4833,14.4494,14.4494,309200.0
2012-03-08 09:30:00,21.55,21.63,21.34,21.41,94400.0,14.6258,14.6801,14.4833,14.5308,94400.0
2012-03-08 09:35:00,21.44,21.44,21.28,21.28,57200.0,14.5512,14.5512,14.4426,14.4426,57200.0
2012-03-08 09:40:00,21.3,21.39,21.28,21.38,146000.0,14.4562,14.5173,14.4426,14.5105,146000.0
2012-03-08 09:45:00,21.38,21.43,21.34,21.41,117200.0,14.5105,14.5444,14.4833,14.5308,117200.0
2012-03-08 09:50:00,21.41,21.46,21.39,21.44,221200.0,14.5308,14.5648,14.5173,14.5512,221200.0
2012-03-08 09:55:00,21.44,21.5,21.4,21.41,96600.0,14.5512,14.5919,14.524,14.5308,96600.0
2012-03-08 10:00:00,21.41,21.42,21.37,21.39,114000.0,14.5308,14.5376,14.5037,14.5173,114000.0
2012-03-08 10:05:00,21.39,21.41,21.38,21.4,90000.0,14.5173,14.5308,14.5105,14.524,90000.0
2012-03-08 10:10:00,21.4,21.4,21.36,21.38,81600.0,14.524,14.524,14.4969,14.5105,81600.0
2012-03-08 10:15:00,21.38,21.41,21.37,21.41,64200.0,14.5105,14.5308,14.5037,14.5308,64200.0
2012-03-08 10:20:00,21.41,21.48,21.41,21.45,83200.0,14.5308,14.5783,14.5308,14.558,83200.0
2012-03-08 10:25:00,21.45,21.45,21.42,21.42,28000.0,14.558,14.558,14.5376,14.5376,28000.0
2012-03-08 10:30:00,21.42,21.43,21.4,21.43,69800.0,14.5376,14.5444,14.524,14.5444,69800.0
2012-03-08 10:35:00,21.42,21.45,21.41,21.44,46200.0,14.5376,14.558,14.5308,14.5512,46200.0
2012-03-08 10:40:00,21.45,21.45,21.42,21.44,64000.0,14.558,14.558,14.5376,14.5512,64000.0
2012-03-08 10:45:00,21.45,21.5,21.43,21.47,153000.0,14.558,14.5919,14.5444,14.5716,153000.0
2012-03-08 10:50:00,21.47,21.52,21.45,21.51,73000.0,14.5716,14.6055,14.558,14.5987,73000.0
2012-03-08 10:55:00,21.52,21.55,21.5,21.52,93800.0,14.6055,14.6258,14.5919,14.6055,93800.0
2012-03-08 11:00:00,21.52,21.53,21.5,21.5,96400.0,14.6055,14.6123,14.5919,14.5919,96400.0
2012-03-08 11:05:00,21.5,21.52,21.49,21.49,150600.0,14.5919,14.6055,14.5851,14.5851,150600.0
2012-03-08 11:10:00,21.5,21.53,21.49,21.52,77600.0,14.5919,14.6123,14.5851,14.6055,77600.0
2012-03-08 11:15:00,21.52,21.54,21.49,21.5,114600.0,14.6055,14.6191,14.5851,14.5919,114600.0
2012-03-08 11:20:00,21.49,21.5,21.48,21.5,44200.0,14.5851,14.5919,14.5783,14.5919,44200.0
2012-03-08 11:25:00,21.5,21.5,21.48,21.5,64600.0,14.5919,14.5919,14.5783,14.5919,64600.0
2012-03-08 11:30:00,21.5,21.5,21.48,21.49,74600.0,14.5919,14.5919,14.5783,14.5851,74600.0
2012-03-08 11:35:00,21.49,21.5,21.49,21.49,62800.0,14.5851,14.5919,14.5851,14.5851,62800.0
2012-03-08 11:40:00,21.49,21.49,21.46,21.47,61000.0,14.5851,14.5851,14.5648,14.5716,61000.0
2012-03-08 11:45:00,21.46,21.47,21.4,21.4,31800.0,14.5648,14.5716,14.524,14.524,31800.0
2012-03-08 11:50:00,21.4,21.42,21.4,21.41,27400.0,14.524,14.5376,14.524,14.5308,27400.0
2012-03-08 11:55:00,21.41,21.43,21.39,21.41,759800.0,14.5308,14.5444,14.5173,14.5308,759800.0
2012-03-08 12:00:00,21.41,21.42,21.4,21.42,26000.0,14.5308,14.5376,14.524,14.5376,26000.0
2012-03-08 12:05:00,21.42,21.43,21.42,21.43,106800.0,14.5376,14.5444,14.5376,14.5444,106800.0
2012-03-08 12:10:00,21.43,21.43,21.42,21.43,47600.0,14.5444,14.5444,14.5376,14.5444,47600.0
2012-03-08 12:15:00,21.43,21.43,21.4,21.43,47600.0,14.5444,14.5444,14.524,14.5444,47600.0
2012-03-08 12:20:00,21.43,21.43,21.42,21.42,28400.0,14.5444,14.5444,14.5376,14.5376,28400.0
2012-03-08 12:25:00,21.43,21.43,21.38,21.4,54200.0,14.5444,14.5444,14.5105,14.524,54200.0
2012-03-08 12:30:00,21.4,21.43,21.4,21.43,15400.0,14.524,14.5444,14.524,14.5444,15400.0
2012-03-08 12:35:00,21.43,21.43,21.42,21.43,29000.0,14.5444,14.5444,14.5376,14.5444,29000.0
2012-03-08 12:40:00,21.43,21.43,21.42,21.43,54200.0,14.5444,14.5444,14.5376,14.5444,54200.0
2012-03-08 12:45:00,21.43,21.46,21.42,21.46,44800.0,14.5444,14.5648,14.5376,14.5648,44800.0
2012-03-08 12:50:00,21.46,21.52,21.46,21.52,587400.0,14.5648,14.6055,14.5648,14.6055,587400.0
2012-03-08 12:55:00,21.52,21.63,21.52,21.59,100400.0,14.6055,14.6801,14.6055,14.653,100400.0
2012-03-08 13:00:00,21.59,21.59,21.53,21.59,58400.0,14.653,14.653,14.6123,14.653,58400.0
2012-03-08 13:05:00,21.59,21.62,21.57,21.59,39600.0,14.653,14.6734,14.6394,14.653,39600.0
2012-03-08 13:10:00,21.59,21.6,21.56,21.58,39800.0,14.653,14.6598,14.6326,14.6462,39800.0
2012-03-08 13:15:00,21.58,21.59,21.56,21.59,49200.0,14.6462,14.653,14.6326,14.653,49200.0
2012-03-08 13:20:00,21.58,21.58,21.56,21.58,28200.0,14.6462,14.6462,14.6326,14.6462,28200.0
2012-03-08 13:25:00,21.58,21.59,21.53,21.53,152200.0,14.6462,14.653,14.6123,14.6123,152200.0
2012-03-08 13:30:00,21.53,21.56,21.52,21.55,34800.0,14.6123,14.6326,14.6055,14.6258,34800.0
2012-03-08 13:35:00,21.55,21.6,21.55,21.6,67800.0,14.6258,14.6598,14.6258,14.6598,67800.0
2012-03-08 13:40:00,21.6,21.63,21.59,21.61,41400.0,14.6598,14.6801,14.653,14.6666,41400.0
2012-03-08 13:45:00,21.61,21.68,21.61,21.68,77200.0,14.6666,14.7141,14.6666,14.7141,77200.0
2012-03-08 13:50:00,21.68,21.7,21.67,21.7,102000.0,14.7141,14.7277,14.7073,14.7277,102000.0
2012-03-08 13:55:00,21.69,21.74,21.69,21.72,109800.0,14.7209,14.7548,14.7209,14.7412,109800.0
2012-03-08 14:00:00,21.72,21.74,21.71,21.73,131600.0,14.7412,14.7548,14.7344,14.748,131600.0
2012-03-08 14:05:00,21.73,21.75,21.73,21.75,61000.0,14.748,14.7616,14.748,14.7616,61000.0
2012-03-08 14:10:00,21.75,21.77,21.74,21.74,674800.0,14.7616,14.7752,14.7548,14.7548,674800.0
2012-03-08 14:15:00,21.74,21.75,21.7,21.71,280400.0,14.7548,14.7616,14.7277,14.7344,280400.0
2012-03-08 14:20:00,21.71,21.74,21.7,21.72,185800.0,14.7344,14.7548,14.7277,14.7412,185800.0
2012-03-08 14:25:00,21.71,21.73,21.7,21.72,58600.0,14.7344,14.748,14.7277,14.7412,58600.0
2012-03-08 14:30:00,21.73,21.75,21.73,21.75,86800.0,14.748,14.7616,14.748,14.7616,86800.0
2012-03-08 14:35:00,21.75,21.77,21.72,21.74,393200.0,14.7616,14.7752,14.7412,14.7548,393200.0
2012-03-08 14:40:00,21.74,21.83,21.74,21.82,146200.0,14.7548,14.8159,14.7548,14.8091,146200.0
2012-03-08 14:45:00,21.82,21.86,21.82,21.82,146200.0,14.8091,14.8362,14.8091,14.8091,146200.0
2012-03-08 14:50:00,21.83,21.88,21.83,21.86,178400.0,14.8159,14.8498,14.8159,14.8362,178400.0
2012-03-08 14:55:00,21.86,21.9,21.85,21.85,292800.0,14.8362,14.8634,14.8295,14.8295,292800.0
2012-03-08 15:00:00,21.85,21.86,21.85,21.85,139400.0,14.8295,14.8362,14.8295,14.8295,139400.0
2012-03-08 15:05:00,21.85,21.86,21.85,21.86,115200.0,14.8295,14.8362,14.8295,14.8362,115200.0
2012-03-08 15:10:00,21.86,21.86,21.86,21.86,118600.0,14.8362,14.8362,14.8362,14.8362,118600.0
2012-03-08 15:15:00,21.86,21.87,21.84,21.84,236200.0,14.8362,14.843,14.8227,14.8227,236200.0
2012-03-08 15:20:00,21.85,21.88,21.84,21.86,212600.0,14.8295,14.8498,14.8227,14.8362,212600.0
2012-03-08 15:25:00,21.86,21.88,21.84,21.86,164400.0,14.8362,14.8498,14.8227,14.8362,164400.0
2012-03-08 15:30:00,21.86,21.92,21.86,21.91,307200.0,14.8362,14.877,14.8362,14.8702,307200.0
2012-03-08 15:35:00,21.91,21.92,21.84,21.86,301800.0,14.8702,14.877,14.8227,14.8362,301800.0
2012-03-08 15:40:00,21.86,21.86,21.79,21.79,652000.0,14.8362,14.8362,14.7887,14.7887,652000.0
2012-03-08 15:45:00,21.8,21.84,21.8,21.84,238600.0,14.7955,14.8227,14.7955,14.8227,238600.0
2012-03-08 15:50:00,21.84,21.86,21.84,21.86,352200.0,14.8227,14.8362,14.8227,14.8362,352200.0
2012-03-08 15:55:00,21.86,21.86,21.82,21.82,534600.0,14.8362,14.8362,14.8091,14.8091,534600.0
2012-03-09 09:30:00,21.84,21.89,21.75,21.75,70400.0,14.8227,14.8566,14.7616,14.7616,70400.0
2012-03-09 09:35:00,21.75,21.79,21.73,21.77,40400.0,14.7616,14.7887,14.748,14.7752,40400.0
2012-03-09 09:40:00,21.76,21.76,21.67,21.67,40200.0,14.7684,14.7684,14.7073,14.7073,40200.0
2012-03-09 09:45:00,21.69,21.72,21.63,21.65,88000.0,14.7209,14.7412,14.6801,14.6937,88000.0
2012-03-09 09:50:00,21.65,21.66,21.58,21.58,54800.0,14.6937,14.7005,14.6462,14.6462,54800.0
2012-03-09 09:55:00,21.58,21.61,21.57,21.59,22600.0,14.6462,14.6666,14.6394,14.653,22600.0
2012-03-09 10:00:00,21.59,21.68,21.59,21.65,49000.0,14.653,14.7141,14.653,14.6937,49000.0
2012-03-09 10:05:00,21.65,21.7,21.64,21.7,25600.0,14.6937,14.7277,14.6869,14.7277,25600.0
2012-03-09 10:10:00,21.7,21.72,21.66,21.68,55400.0,14.7277,14.7412,14.7005,14.7141,55400.0
2012-03-09 10:15:00,21.7,21.73,21.59,21.68,96400.0,14.7277,14.748,14.653,14.7141,96400.0
2012-03-09 10:20:00,21.68,21.71,21.65,21.7,82000.0,14.7141,14.7344,14.6937,14.7277,82000.0
2012-03-09 10:25:00,21.71,21.72,21.69,21.71,281200.0,14.7344,14.7412,14.7209,14.7344,281200.0
2012-03-09 10:30:00,21.71,21.78,21.71,21.78,54600.0,14.7344,14.7819,14.7344,14.7819,54600.0
2012-03-09 10:35:00,21.78,21.8,21.77,21.8,54200.0,14.7819,14.7955,14.7752,14.7955,54200.0
2012-03-09 10:40:00,21.8,21.82,21.8,21.8,36800.0,14.7955,14.8091,14.7955,14.7955,36800.0
2012-03-09 10:45:00,21.81,21.81,21.78,21.78,73800.0,14.8023,14.8023,14.7819,14.7819,73800.0
2012-03-09 10:50:00,21.77,21.8,21.77,21.8,75200.0,14.7752,14.7955,14.7752,14.7955,75200.0
2012-03-09 10:55:00,21.79,21.79,21.78,21.78,60000.0,14.7887,14.7887,14.7819,14.7819,60000.0
2012-03-09 11:00:00,21.78,21.79,21.78,21.78,25200.0,14.7819,14.7887,14.7819,14.7819,25200.0
2012-03-09 11:05:00,21.78,21.79,21.75,21.75,66800.0,14.7819,14.7887,14.7616,14.7616,66800.0
2012-03-09 11:10:00,21.75,21.75,21.71,21.72,39600.0,14.7616,14.7616,14.7344,14.7412,39600.0
2012-03-09 11:15:00,21.72,21.76,21.72,21.76,28600.0,14.7412,14.7684,14.7412,14.7684,28600.0
2012-03-09 11:20:00,21.76,21.78,21.75,21.78,22800.0,14.7684,14.7819,14.7616,14.7819,22800.0
2012-03-09 11:25:00,21.78,21.78,21.75,21.76,47400.0,14.7819,14.7819,14.7616,14.7684,47400.0
2012-03-09 11:30:00,21.75,21.77,21.73,21.76,91600.0,14.7616,14.7752,14.748,14.7684,91600.0
2012-03-09 11:35:00,21.77,21.78,21.76,21.78,34600.0,14.7752,14.7819,14.7684,14.7819,34600.0
2012-03-09 11:40:00,21.78,21.78,21.75,21.75,29800.0,14.7819,14.7819,14.7616,14.7616,29800.0
2012-03-09 11:45:00,21.75,21.81,21.75,21.8,58400.0,14.7616,14.8023,14.7616,14.7955,58400.0
2012-03-09 11:50:00,21.8,21.81,21.79,21.8,46200.0,14.7955,14.8023,14.7887,14.7955,46200.0
2012-03-09 11:55:00,21.81,21.83,21.8,21.83,53000.0,14.8023,14.8159,14.7955,14.8159,53000.0
2012-03-09 12:00:00,21.83,21.86,21.82,21.85,63000.0,14.8159,14.8362,14.8091,14.8295,63000.0
2012-03-09 12:05:00,21.86,21.93,21.85,21.93,78600.0,14.8362,14.8838,14.8295,14.8838,78600.0
2012-03-09 12:10:00,21.93,21.93,21.9,21.92,50200.0,14.8838,14.8838,14.8634,14.877,50200.0
2012-03-09 12:15:00,21.92,21.93,21.88,21.9,38800.0,14.877,14.8838,14.8498,14.8634,38800.0
2012-03-09 12:20:00,21.9,21.91,21.88,21.91,37400.0,14.8634,14.8702,14.8498,14.8702,37400.0
2012-03-09 12:25:00,21.91,21.97,21.91,21.96,44800.0,14.8702,14.9109,14.8702,14.9041,44800.0
2012-03-09 12:30:00,21.95,21.96,21.94,21.95,51800.0,14.8973,14.9041,14.8905,14.8973,51800.0
2012-03-09 12:35:00,21.93,21.95,21.92,21.94,30800.0,14.8838,14.8973,14.877,14.8905,30800.0
2012-03-09 12:40:00,21.93,21.93,21.92,21.93,24600.0,14.8838,14.8838,14.877,14.8838,24600.0
2012-03-09 12:45:00,21.92,21.92,21.9,21.92,17400.0,14.877,14.877,14.8634,14.877,17400.0
2012-03-09 12:50:00,21.91,21.98,21.91,21.98,84200.0,14.8702,14.9177,14.8702,14.9177,84200.0
2012-03-09 12:55:00,21.98,21.98,21.91,21.93,39200.0,14.9177,14.9177,14.8702,14.8838,39200.0
2012-03-09 13:00:00,21.92,21.92,21.88,21.88,29600.0,14.877,14.877,14.8498,14.8498,29600.0
2012-03-09 13:05:00,21.88,21.9,21.88,21.89,26800.0,14.8498,14.8634,14.8498,14.8566,26800.0
2012-03-09 13:10:00,21.89,21.91,21.88,21.9,24000.0,14.8566,14.8702,14.8498,14.8634,24000.0
2012-03-09 13:15:00,21.91,21.93,21.9,21.93,30600.0,14.8702,14.8838,14.8634,14.8838,30600.0
2012-03-09 13:20:00,21.93,21.96,21.92,21.96,57600.0,14.8838,14.9041,14.877,14.9041,57600.0
2012-03-09 13:25:00,21.96,21.97,21.93,21.95,86800.0,14.9041,14.9109,14.8838,14.8973,86800.0
2012-03-09 13:30:00,21.95,21.96,21.93,21.93,32200.0,14.8973,14.9041,14.8838,14.8838,32200.0
2012-03-09 13:35:00,21.93,21.95,21.91,21.91,42600.0,14.8838,14.8973,14.8702,14.8702,42600.0
2012-03-09 13:40:00,21.92,21.92,21.89,21.89,22400.0,14.877,14.877,14.8566,14.8566,22400.0
2012-03-09 13:45:00,21.89,21.92,21.89,21.91,33200.0,14.8566,14.877,14.8566,14.8702,33200.0
2012-03-09 13:50:00,21.91,21.95,21.91,21.94,56400.0,14.8702,14.8973,14.8702,14.8905,56400.0
2012-03-09 13:55:00,21.95,21.97,21.93,21.97,50600.0,14.8973,14.9109,14.8838,14.9109,50600.0
2012-03-09 14:00:00,21.97,21.97,21.93,21.93,58400.0,14.9109,14.9109,14.8838,14.8838,58400.0
2012-03-09 14:05:00,21.93,21.93,21.91,21.92,46800.0,14.8838,14.8838,14.8702,14.877,46800.0
2012-03-09 14:10:00,21.92,21.92,21.91,21.91,33000.0,14.877,14.877,14.8702,14.8702,33000.0
2012-03-09 14:15:00,21.91,21.93,21.91,21.93,50800.0,14.8702,14.8838,14.8702,14.8838,50800.0
2012-03-09 14:20:00,21.93,21.96,21.93,21.95,83600.0,14.8838,14.9041,14.8838,14.8973,83600.0
2012-03-09 14:25:00,21.95,21.95,21.93,21.93,50200.0,14.8973,14.8973,14.8838,14.8838,50200.0
2012-03-09 14:30:00,21.93,21.95,21.93,21.95,44800.0,14.8838,14.8973,14.8838,14.8973,44800.0
2012-03-09 14:35:00,21.95,21.95,21.94,21.95,26000.0,14.8973,14.8973,14.8905,14.8973,26000.0
2012-03-09 14:40:00,21.95,21.95,21.91,21.92,50000.0,14.8973,14.8973,14.8702,14.877,50000.0
2012-03-09 14:45:00,21.91,21.93,21.9,21.91,53600.0,14.8702,14.8838,14.8634,14.8702,53600.0
2012-03-09 14:50:00,21.91,21.91,21.88,21.89,126000.0,14.8702,14.8702,14.8498,14.8566,126000.0
2012-03-09 14:55:00,21.89,21.89,21.84,21.88,175600.0,14.8566,14.8566,14.8227,14.8498,175600.0
2012-03-09 15:00:00,21.88,21.92,21.87,21.87,70800.0,14.8498,14.877,14.843,14.843,70800.0
2012-03-09 15:05:00,21.87,21.88,21.86,21.87,47800.0,14.843,14.8498,14.8362,14.843,47800.0
2012-03-09 15:10:00,21.87,21.88,21.85,21.86,103200.0,14.843,14.8498,14.8295,14.8362,103200.0
2012-03-09 15:15:00,21.86,21.88,21.86,21.86,62800.0,14.8362,14.8498,14.8362,14.8362,62800.0
2012-03-09 15:20:00,21.86,21.91,21.86,21.89,103000.0,14.8362,14.8702,14.8362,14.8566,103000.0
2012-03-09 15:25:00,21.89,21.91,21.89,21.9,78200.0,14.8566,14.8702,14.8566,14.8634,78200.0
2012-03-09 15:30:00,21.9,21.91,21.88,21.88,116400.0,14.8634,14.8702,14.8498,14.8498,116400.0
2012-03-09 15:35:00,21.88,21.93,21.88,21.91,143800.0,14.8498,14.8838,14.8498,14.8702,143800.0
2012-03-09 15:40:00,21.91,21.98,21.9,21.96,148800.0,14.8702,14.9177,14.8634,14.9041,148800.0
2012-03-09 15:45:00,21.95,22.0,21.95,21.98,220200.0,14.8973,14.9313,14.8973,14.9177,220200.0
2012-03-09 15:50:00,21.99,21.99,21.91,21.93,255800.0,14.9245,14.9245,14.8702,14.8838,255800.0
2012-03-09 15:55:00,21.93,21.97,21.93,21.95,429800.0,14.8838,14.9109,14.8838,14.8973,429800.0
2012-03-12 09:30:00,21.88,21.93,21.78,21.79,102600.0,14.8498,14.8838,14.7819,14.7887,102600.0
2012-03-12 09:35:00,21.79,21.81,21.71,21.74,55400.0,14.7887,14.8023,14.7344,14.7548,55400.0
2012-03-12 09:40:00,21.74,21.81,21.7,21.74,48600.0,14.7548,14.8023,14.7277,14.7548,48600.0
2012-03-12 09:45:00,21.74,21.79,21.67,21.71,84400.0,14.7548,14.7887,14.7073,14.7344,84400.0
2012-03-12 09:50:00,21.7,21.75,21.67,21.72,87400.0,14.7277,14.7616,14.7073,14.7412,87400.0
2012-03-12 09:55:00,21.75,21.75,21.58,21.58,67600.0,14.7616,14.7616,14.6462,14.6462,67600.0
2012-03-12 10:00:00,21.6,21.62,21.53,21.53,71800.0,14.6598,14.6734,14.6123,14.6123,71800.0
2012-03-12 10:05:00,21.53,21.65,21.53,21.61,50400.0,14.6123,14.6937,14.6123,14.6666,50400.0
2012-03-12 10:10:00,21.63,21.66,21.55,21.6,56800.0,14.6801,14.7005,14.6258,14.6598,56800.0
2012-03-12 10:15:00,21.6,21.69,21.57,21.69,52800.0,14.6598,14.7209,14.6394,14.7209,52800.0
2012-03-12 10:20:00,21.7,21.74,21.61,21.64,62400.0,14.7277,14.7548,14.6666,14.6869,62400.0
2012-03-12 10:25:00,21.64,21.78,21.64,21.75,71400.0,14.6869,14.7819,14.6869,14.7616,71400.0
2012-03-12 10:30:00,21.75,21.81,21.73,21.8,75000.0,14.7616,14.8023,14.748,14.7955,75000.0
2012-03-12 10:35:00,21.81,21.86,21.78,21.86,85000.0,14.8023,14.8362,14.7819,14.8362,85000.0
2012-03-12 10:40:00,21.86,21.89,21.81,21.89,75000.0,14.8362,14.8566,14.8023,14.8566,75000.0
2012-03-12 10:45:00,21.88,21.9,21.86,21.89,85800.0,14.8498,14.8634,14.8362,14.8566,85800.0
2012-03-12 10:50:00,21.89,21.91,21.88,21.88,80000.0,14.8566,14.8702,14.8498,14.8498,80000.0
2012-03-12 10:55:00,21.88,21.88,21.85,21.88,57600.0,14.8498,14.8498,14.8295,14.8498,57600.0
2012-03-12 11:00:00,21.88,21.88,21.82,21.83,64200.0,14.8498,14.8498,14.8091,14.8159,64200.0
2012-03-12 11:05:00,21.85,21.88,21.81,21.82,47800.0,14.8295,14.8498,14.8023,14.8091,47800.0
2012-03-12 11:10:00,21.82,21.83,21.78,21.79,59400.0,14.8091,14.8159,14.7819,14.7887,59400.0
2012-03-12 11:15:00,21.79,21.81,21.77,21.78,32000.0,14.7887,14.8023,14.7752,14.7819,32000.0
2012-03-12 11:20:00,21.78,21.8,21.72,21.74,51200.0,14.7819,14.7955,14.7412,14.7548,51200.0
2012-03-12 11:25:00,21.74,21.79,21.73,21.78,29400.0,14.7548,14.7887,14.748,14.7819,29400.0
2012-03-12 11:30:00,21.78,21.81,21.77,21.78,36800.0,14.7819,14.8023,14.7752,14.7819,36800.0
2012-03-12 11:35:00,21.78,21.8,21.77,21.8,31000.0,14.7819,14.7955,14.7752,14.7955,31000.0
2012-03-12 11:40:00,21.79,21.8,21.74,21.76,41000.0,14.7887,14.7955,14.7548,14.7684,41000.0
2012-03-12 11:45:00,21.75,21.77,21.74,21.76,43600.0,14.7616,14.7752,14.7548,14.7684,43600.0
2012-03-12 11:50:00,21.75,21.81,21.75,21.79,42000.0,14.7616,14.8023,14.7616,14.7887,42000.0
2012-03-12 11:55:00,21.78,21.81,21.76,21.76,35600.0,14.7819,14.8023,14.7684,14.7684,35600.0
2012-03-12 12:00:00,21.76,21.8,21.74,21.78,59800.0,14.7684,14.7955,14.7548,14.7819,59800.0
2012-03-12 12:05:00,21.77,21.78,21.75,21.76,22200.0,14.7752,14.7819,14.7616,14.7684,22200.0
2012-03-12 12:10:00,21.76,21.82,21.73,21.81,35800.0,14.7684,14.8091,14.748,14.8023,35800.0
2012-03-12 12:15:00,21.8,21.81,21.78,21.81,41400.0,14.7955,14.8023,14.7819,14.8023,41400.0
2012-03-12 12:20:00,21.81,21.81,21.77,21.78,33400.0,14.8023,14.8023,14.7752,14.7819,33400.0
2012-03-12 12:25:00,21.77,21.78,21.75,21.75,35600.0,14.7752,14.7819,14.7616,14.7616,35600.0
2012-03-12 12:30:00,21.75,21.77,21.75,21.77,37400.0,14.7616,14.7752,14.7616,14.7752,37400.0
2012-03-12 12:35:00,21.77,21.81,21.77,21.8,47200.0,14.7752,14.8023,14.7752,14.7955,47200.0
2012-03-12 12:40:00,21.81,21.81,21.8,21.81,30000.0,14.8023,14.8023,14.7955,14.8023,30000.0
2012-03-12 12:45:00,21.81,21.81,21.79,21.79,46000.0,14.8023,14.8023,14.7887,14.7887,46000.0
2012-03-12 12:50:00,21.79,21.8,21.76,21.78,63400.0,14.7887,14.7955,14.7684,14.7819,63400.0
2012-03-12 12:55:00,21.79,21.8,21.78,21.78,41000.0,14.7887,14.7955,14.7819,14.7819,41000.0
2012-03-12 13:00:00,21.78,21.78,21.76,21.76,14600.0,14.7819,14.7819,14.7684,14.7684,14600.0
2012-03-12 13:05:00,21.76,21.79,21.76,21.76,41800.0,14.7684,14.7887,14.7684,14.7684,41800.0
2012-03-12 13:10:00,21.76,21.77,21.75,21.75,31200.0,14.7684,14.7752,14.7616,14.7616,31200.0
2012-03-12 13:15:00,21.75,21.79,21.75,21.78,45000.0,14.7616,14.7887,14.7616,14.7819,45000.0
2012-03-12 13:20:00,21.77,21.79,21.77,21.78,33600.0,14.7752,14.7887,14.7752,14.7819,33600.0
2012-03-12 13:25:00,21.78,21.78,21.76,21.76,37400.0,14.7819,14.7819,14.7684,14.7684,37400.0
2012-03-12 13:30:00,21.76,21.78,21.76,21.78,29800.0,14.7684,14.7819,14.7684,14.7819,29800.0
2012-03-12 13:35:00,21.78,21.78,21.78,21.78,35600.0,14.7819,14.7819,14.7819,14.7819,35600.0
2012-03-12 13:40:00,21.78,21.78,21.78,21.78,41200.0,14.7819,14.7819,14.7819,14.7819,41200.0
2012-03-12 13:45:00,21.78,21.78,21.78,21.78,23200.0,14.7819,14.7819,14.7819,14.7819,23200.0
2012-03-12 13:50:00,21.78,21.78,21.78,21.78,25800.0,14.7819,14.7819,14.7819,14.7819,25800.0
2012-03-12 13:55:00,21.78,21.78,21.78,21.78,16600.0,14.7819,14.7819,14.7819,14.7819,16600.0
2012-03-12 14:00:00,21.78,21.78,21.78,21.78,18400.0,14.7819,14.7819,14.7819,14.7819,18400.0
2012-03-12 14:05:00,21.78,21.78,21.78,21.78,23000.0,14.7819,14.7819,14.7819,14.7819,23000.0
2012-03-12 14:10:00,21.78,21.81,21.78,21.8,107800.0,14.7819,14.8023,14.7819,14.7955,107800.0
2012-03-12 14:15:00,21.81,21.82,21.79,21.8,34200.0,14.8023,14.8091,14.7887,14.7955,34200.0
2012-03-12 14:20:00,21.8,21.85,21.8,21.84,34200.0,14.7955,14.8295,14.7955,14.8227,34200.0
2012-03-12 14:25:00,21.85,21.89,21.85,21.89,39400.0,14.8295,14.8566,14.8295,14.8566,39400.0
2012-03-12 14:30:00,21.89,21.9,21.85,21.85,83800.0,14.8566,14.8634,14.8295,14.8295,83800.0
2012-03-12 14:35:00,21.85,21.88,21.84,21.86,71600.0,14.8295,14.8498,14.8227,14.8362,71600.0
2012-03-12 14:40:00,21.86,21.88,21.85,21.86,53800.0,14.8362,14.8498,14.8295,14.8362,53800.0
2012-03-12 14:45:00,21.85,21.88,21.85,21.88,49800.0,14.8295,14.8498,14.8295,14.8498,49800.0
2012-03-12 14:50:00,21.88,21.91,21.86,21.86,182400.0,14.8498,14.8702,14.8362,14.8362,182400.0
2012-03-12 14:55:00,21.86,21.9,21.86,21.89,92000.0,14.8362,14.8634,14.8362,14.8566,92000.0
2012-03-12 15:00:00,21.9,21.91,21.88,21.9,75200.0,14.8634,14.8702,14.8498,14.8634,75200.0
2012-03-12 15:05:00,21.9,21.91,21.89,21.9,60200.0,14.8634,14.8702,14.8566,14.8634,60200.0
2012-03-12 15:10:00,21.91,21.91,21.9,21.91,45200.0,14.8702,14.8702,14.8634,14.8702,45200.0
2012-03-12 15:15:00,21.9,21.93,21.9,21.92,62600.0,14.8634,14.8838,14.8634,14.877,62600.0
2012-03-12 15:20:00,21.92,21.95,21.91,21.91,68600.0,14.877,14.8973,14.8702,14.8702,68600.0
2012-03-12 15:25:00,21.92,21.93,21.91,21.93,41800.0,14.877,14.8838,14.8702,14.8838,41800.0
2012-03-12 15:30:00,21.93,21.94,21.9,21.91,87200.0,14.8838,14.8905,14.8634,14.8702,87200.0
2012-03-12 15:35:00,21.91,21.91,21.89,21.9,75000.0,14.8702,14.8702,14.8566,14.8634,75000.0
2012-03-12 15:40:00,21.9,21.93,21.89,21.91,90600.0,14.8634,14.8838,14.8566,14.8702,90600.0
2012-03-12 15:45:00,21.91,21.92,21.89,21.91,134800.0,14.8702,14.877,14.8566,14.8702,134800.0
2012-03-12 15:50:00,21.92,21.93,21.91,21.93,1042400.0,14.877,14.8838,14.8702,14.8838,1042400.0
2012-03-12 15:55:00,21.93,21.94,21.9,21.9,504800.0,14.8838,14.8905,14.8634,14.8634,504800.0
2012-03-13 09:30:00,21.96,22.09,21.96,22.02,120600.0,14.9041,14.9923,14.9041,14.9448,120600.0
2012-03-13 09:35:00,22.03,22.08,22.03,22.05,39800.0,14.9516,14.9856,14.9516,14.9652,39800.0
2012-03-13 09:40:00,22.07,22.07,21.98,21.99,49000.0,14.9788,14.9788,14.9177,14.9245,49000.0
2012-03-13 09:45:00,22.0,22.0,21.89,21.92,79400.0,14.9313,14.9313,14.8566,14.877,79400.0
2012-03-13 09:50:00,21.92,21.94,21.88,21.89,43400.0,14.877,14.8905,14.8498,14.8566,43400.0
2012-03-13 09:55:00,21.88,21.92,21.83,21.92,49600.0,14.8498,14.877,14.8159,14.877,49600.0
2012-03-13 10:00:00,21.93,21.96,21.83,21.86,58000.0,14.8838,14.9041,14.8159,14.8362,58000.0
2012-03-13 10:05:00,21.86,21.96,21.82,21.96,60000.0,14.8362,14.9041,14.8091,14.9041,60000.0
2012-03-13 10:10:00,21.96,22.02,21.95,22.0,48400.0,14.9041,14.9448,14.8973,14.9313,48400.0
2012-03-13 10:15:00,22.0,22.04,21.98,21.98,78800.0,14.9313,14.9584,14.9177,14.9177,78800.0
2012-03-13 10:20:00,21.97,22.06,21.95,22.05,180400.0,14.9109,14.972,14.8973,14.9652,180400.0
2012-03-13 10:25:00,22.06,22.07,22.04,22.06,114200.0,14.972,14.9788,14.9584,14.972,114200.0
2012-03-13 10:30:00,22.06,22.07,22.0,22.0,61600.0,14.972,14.9788,14.9313,14.9313,61600.0
2012-03-13 10:35:00,22.02,22.06,22.01,22.05,59400.0,14.9448,14.972,14.938,14.9652,59400.0
2012-03-13 10:40:00,22.05,22.06,22.04,22.05,72000.0,14.9652,14.972,14.9584,14.9652,72000.0
2012-03-13 10:45:00,22.05,22.06,22.05,22.05,137200.0,14.9652,14.972,14.9652,14.9652,137200.0
2012-03-13 10:50:00,22.06,22.13,22.06,22.11,60800.0,14.972,15.0195,14.972,15.0059,60800.0
2012-03-13 10:55:00,22.11,22.12,22.08,22.1,28800.0,15.0059,15.0127,14.9856,14.9991,28800.0
2012-03-13 11:00:00,22.09,22.11,22.08,22.08,35400.0,14.9923,15.0059,14.9856,14.9856,35400.0
2012-03-13 11:05:00,22.08,22.1,22.08,22.1,26800.0,14.9856,14.9991,14.9856,14.9991,26800.0
2012-03-13 11:10:00,22.1,22.1,22.08,22.08,39600.0,14.9991,14.9991,14.9856,14.9856,39600.0
2012-03-13 11:15:00,22.08,22.1,22.08,22.09,20800.0,14.9856,14.9991,14.9856,14.9923,20800.0
2012-03-13 11:20:00,22.09,22.1,22.09,22.09,31600.0,14.9923,14.9991,14.9923,14.9923,31600.0
2012-03-13 11:25:00,22.09,22.12,22.09,22.11,70800.0,14.9923,15.0127,14.9923,15.0059,70800.0
2012-03-13 11:30:00,22.11,22.13,22.1,22.11,23600.0,15.0059,15.0195,14.9991,15.0059,23600.0
2012-03-13 11:35:00,22.11,22.13,22.1,22.13,36800.0,15.0059,15.0195,14.9991,15.0195,36800.0
2012-03-13 11:40:00,22.11,22.11,22.08,22.1,46400.0,15.0059,15.0059,14.9856,14.9991,46400.0
2012-03-13 11:45:00,22.09,22.11,22.09,22.09,61000.0,14.9923,15.0059,14.9923,14.9923,61000.0
2012-03-13 11:50:00,22.09,22.11,22.07,22.08,50000.0,14.9923,15.0059,14.9788,14.9856,50000.0
2012-03-13 11:55:00,22.09,22.1,22.08,22.08,39000.0,14.9923,14.9991,14.9856,14.9856,39000.0
2012-03-13 12:00:00,22.08,22.1,22.07,22.09,24800.0,14.9856,14.9991,14.9788,14.9923,24800.0
2012-03-13 12:05:00,22.1,22.1,22.09,22.1,152000.0,14.9991,14.9991,14.9923,14.9991,152000.0
2012-03-13 12:10:00,22.1,22.1,22.08,22.08,43200.0,14.9991,14.9991,14.9856,14.9856,43200.0
2012-03-13 12:15:00,22.08,22.1,22.08,22.09,28800.0,14.9856,14.9991,14.9856,14.9923,28800.0
2012-03-13 12:20:00,22.09,22.1,22.09,22.1,153000.0,14.9923,14.9991,14.9923,14.9991,153000.0
2012-03-13 12:25:00,22.1,22.1,22.1,22.1,37600.0,14.9991,14.9991,14.9991,14.9991,37600.0
2012-03-13 12:30:00,22.1,22.16,22.1,22.14,715800.0,14.9991,15.0398,14.9991,15.0263,715800.0
2012-03-13 12:35:00,22.14,22.16,22.1,22.1,210400.0,15.0263,15.0398,14.9991,14.9991,210400.0
2012-03-13 12:40:00,22.1,22.11,22.09,22.1,44400.0,14.9991,15.0059,14.9923,14.9991,44400.0
2012-03-13 12:45:00,22.1,22.13,22.09,22.11,30000.0,14.9991,15.0195,14.9923,15.0059,30000.0
2012-03-13 12:50:00,22.11,22.14,22.1,22.1,415200.0,15.0059,15.0263,14.9991,14.9991,415200.0
2012-03-13 12:55:00,22.1,22.11,22.1,22.1,21400.0,14.9991,15.0059,14.9991,14.9991,21400.0
2012-03-13 13:00:00,22.1,22.11,22.1,22.1,41200.0,14.9991,15.0059,14.9991,14.9991,41200.0
2012-03-13 13:05:00,22.1,22.11,22.09,22.09,33200.0,14.9991,15.0059,14.9923,14.9923,33200.0
2012-03-13 13:10:00,22.09,22.1,22.07,22.09,40200.0,14.9923,14.9991,14.9788,14.9923,40200.0
2012-03-13 13:15:00,22.09,22.11,22.09,22.1,18800.0,14.9923,15.0059,14.9923,14.9991,18800.0
2012-03-13 13:20:00,22.1,22.1,22.08,22.09,18600.0,14.9991,14.9991,14.9856,14.9923,18600.0
2012-03-13 13:25:00,22.09,22.1,22.09,22.1,10200.0,14.9923,14.9991,14.9923,14.9991,10200.0
2012-03-13 13:30:00,22.1,22.1,22.08,22.09,18400.0,14.9991,14.9991,14.9856,14.9923,18400.0
2012-03-13 13:35:00,22.09,22.1,22.06,22.06,22800.0,14.9923,14.9991,14.972,14.972,22800.0
2012-03-13 13:40:00,22.07,22.07,22.0,22.03,50200.0,14.9788,14.9788,14.9313,14.9516,50200.0
2012-03-13 13:45:00,22.03,22.06,22.03,22.05,80200.0,14.9516,14.972,14.9516,14.9652,80200.0
2012-03-13 13:50:00,22.06,22.08,22.05,22.08,14000.0,14.972,14.9856,14.9652,14.9856,14000.0
2012-03-13 13:55:00,22.08,22.08,22.05,22.05,34600.0,14.9856,14.9856,14.9652,14.9652,34600.0
2012-03-13 14:00:00,22.05,22.05,22.03,22.03,21600.0,14.9652,14.9652,14.9516,14.9516,21600.0
2012-03-13 14:05:00,22.03,22.03,21.99,21.99,32800.0,14.9516,14.9516,14.9245,14.9245,32800.0
2012-03-13 14:10:00,21.99,22.04,21.96,22.0,77000.0,14.9245,14.9584,14.9041,14.9313,77000.0
2012-03-13 14:15:00,22.0,22.07,21.99,22.06,49000.0,14.9313,14.9788,14.9245,14.972,49000.0
2012-03-13 14:20:00,22.06,22.1,22.06,22.09,59200.0,14.972,14.9991,14.972,14.9923,59200.0
2012-03-13 14:25:00,22.09,22.1,22.04,22.06,62200.0,14.9923,14.9991,14.9584,14.972,62200.0
2012-03-13 14:30:00,22.06,22.1,22.04,22.04,47000.0,14.972,14.9991,14.9584,14.9584,47000.0
2012-03-13 14:35:00,22.04,22.08,22.03,22.05,66200.0,14.9584,14.9856,14.9516,14.9652,66200.0
2012-03-13 14:40:00,22.05,22.06,22.0,22.04,70200.0,14.9652,14.972,14.9313,14.9584,70200.0
2012-03-13 14:45:00,22.03,22.04,21.98,21.99,52400.0,14.9516,14.9584,14.9177,14.9245,52400.0
2012-03-13 14:50:00,21.98,22.0,21.96,21.98,35800.0,14.9177,14.9313,14.9041,14.9177,35800.0
2012-03-13 14:55:00,21.97,22.02,21.97,22.02,27000.0,14.9109,14.9448,14.9109,14.9448,27000.0
2012-03-13 15:00:00,22.02,22.1,22.02,22.08,62400.0,14.9448,14.9991,14.9448,14.9856,62400.0
2012-03-13 15:05:00,22.09,22.15,22.08,22.11,123200.0,14.9923,15.0331,14.9856,15.0059,123200.0
2012-03-13 15:10:00,22.11,22.15,22.09,22.12,134400.0,15.0059,15.0331,14.9923,15.0127,134400.0
2012-03-13 15:15:00,22.12,22.14,22.1,22.11,113000.0,15.0127,15.0263,14.9991,15.0059,113000.0
2012-03-13 15:20:00,22.11,22.11,22.08,22.1,148600.0,15.0059,15.0059,14.9856,14.9991,148600.0
2012-03-13 15:25:00,22.1,22.11,22.05,22.08,154000.0,14.9991,15.0059,14.9652,14.9856,154000.0
2012-03-13 15:30:00,22.08,22.11,22.06,22.08,142400.0,14.9856,15.0059,14.972,14.9856,142400.0
2012-03-13 15:35:00,22.08,22.08,22.04,22.06,156000.0,14.9856,14.9856,14.9584,14.972,156000.0
2012-03-13 15:40:00,22.06,22.06,22.0,22.02,269200.0,14.972,14.972,14.9313,14.9448,269200.0
2012-03-13 15:45:00,22.02,22.03,21.98,21.99,259400.0,14.9448,14.9516,14.9177,14.9245,259400.0
2012-03-13 15:50:00,21.99,22.02,21.98,22.0,450800.0,14.9245,14.9448,14.9177,14.9313,450800.0
2012-03-13 15:55:00,22.0,22.03,22.0,22.02,798200.0,14.9313,14.9516,14.9313,14.9448,798200.0
2012-03-14 09:30:00,22.06,22.18,22.0,22.1,91400.0,14.972,15.0534,14.9313,14.9991,91400.0
2012-03-14 09:35:00,22.09,22.15,22.09,22.1,284000.0,14.9923,15.0331,14.9923,14.9991,284000.0
2012-03-14 09:40:00,22.1,22.14,22.07,22.13,73200.0,14.9991,15.0263,14.9788,15.0195,73200.0
2012-03-14 09:45:00,22.13,22.13,22.08,22.1,38400.0,15.0195,15.0195,14.9856,14.9991,38400.0
2012-03-14 09:50:00,22.1,22.13,22.08,22.11,30000.0,14.9991,15.0195,14.9856,15.0059,30000.0
2012-03-14 09:55:00,22.11,22.14,22.11,22.13,25600.0,15.0059,15.0263,15.0059,15.0195,25600.0
2012-03-14 10:00:00,22.13,22.13,22.11,22.12,60800.0,15.0195,15.0195,15.0059,15.0127,60800.0
2012-03-14 10:05:00,22.11,22.13,22.11,22.13,34800.0,15.0059,15.0195,15.0059,15.0195,34800.0
2012-03-14 10:10:00,22.13,22.13,22.1,22.1,40800.0,15.0195,15.0195,14.9991,14.9991,40800.0
2012-03-14 10:15:00,22.1,22.11,22.06,22.09,26600.0,14.9991,15.0059,14.972,14.9923,26600.0
2012-03-14 10:20:00,22.09,22.13,22.08,22.12,46400.0,14.9923,15.0195,14.9856,15.0127,46400.0
2012-03-14 10:25:00,22.13,22.13,22.11,22.11,39200.0,15.0195,15.0195,15.0059,15.0059,39200.0
2012-03-14 10:30:00,22.13,22.13,22.1,22.11,54800.0,15.0195,15.0195,14.9991,15.0059,54800.0
2012-03-14 10:35:00,22.11,22.13,22.1,22.12,37000.0,15.0059,15.0195,14.9991,15.0127,37000.0
2012-03-14 10:40:00,22.12,22.15,22.11,22.14,87000.0,15.0127,15.0331,15.0059,15.0263,87000.0
2012-03-14 10:45:00,22.14,22.15,22.11,22.13,104000.0,15.0263,15.0331,15.0059,15.0195,104000.0
2012-03-14 10:50:00,22.13,22.13,22.1,22.11,49000.0,15.0195,15.0195,14.9991,15.0059,49000.0
2012-03-14 10:55:00,22.11,22.11,22.04,22.04,39400.0,15.0059,15.0059,14.9584,14.9584,39400.0
2012-03-14 11:00:00,22.04,22.05,21.98,22.01,89200.0,14.9584,14.9652,14.9177,14.938,89200.0
2012-03-14 11:05:00,22.02,22.02,21.97,21.98,74200.0,14.9448,14.9448,14.9109,14.9177,74200.0
2012-03-14 11:10:00,21.97,22.01,21.97,21.98,89600.0,14.9109,14.938,14.9109,14.9177,89600.0
2012-03-14 11:15:00,21.98,21.99,21.96,21.98,53200.0,14.9177,14.9245,14.9041,14.9177,53200.0
2012-03-14 11:20:00,21.98,21.98,21.95,21.96,42000.0,14.9177,14.9177,14.8973,14.9041,42000.0
2012-03-14 11:25:00,21.96,21.97,21.95,21.95,39000.0,14.9041,14.9109,14.8973,14.8973,39000.0
2012-03-14 11:30:00,21.95,21.98,21.95,21.98,44000.0,14.8973,14.9177,14.8973,14.9177,44000.0
2012-03-14 11:35:00,21.98,22.0,21.95,21.95,76000.0,14.9177,14.9313,14.8973,14.8973,76000.0
2012-03-14 11:40:00,21.95,21.99,21.95,21.97,45200.0,14.8973,14.9245,14.8973,14.9109,45200.0
2012-03-14 11:45:00,21.98,21.99,21.97,21.97,37800.0,14.9177,14.9245,14.9109,14.9109,37800.0
2012-03-14 11:50:00,21.97,21.98,21.95,21.96,64400.0,14.9109,14.9177,14.8973,14.9041,64400.0
2012-03-14 11:55:00,21.96,21.96,21.91,21.93,58600.0,14.9041,14.9041,14.8702,14.8838,58600.0
2012-03-14 12:00:00,21.94,21.97,21.93,21.97,31400.0,14.8905,14.9109,14.8838,14.9109,31400.0
2012-03-14 12:05:00,21.97,21.99,21.97,21.98,52400.0,14.9109,14.9245,14.9109,14.9177,52400.0
2012-03-14 12:10:00,21.98,22.0,21.97,21.97,53600.0,14.9177,14.9313,14.9109,14.9109,53600.0
2012-03-14 12:15:00,21.97,22.0,21.97,22.0,42600.0,14.9109,14.9313,14.9109,14.9313,42600.0
2012-03-14 12:20:00,22.0,22.04,21.99,22.0,64400.0,14.9313,14.9584,14.9245,14.9313,64400.0
2012-03-14 12:25:00,22.0,22.0,21.98,21.99,56600.0,14.9313,14.9313,14.9177,14.9245,56600.0
2012-03-14 12:30:00,21.99,22.0,21.97,21.97,63800.0,14.9245,14.9313,14.9109,14.9109,63800.0
2012-03-14 12:35:00,21.98,22.01,21.97,22.0,86800.0,14.9177,14.938,14.9109,14.9313,86800.0
2012-03-14 12:40:00,22.0,22.01,21.98,21.99,37400.0,14.9313,14.938,14.9177,14.9245,37400.0
2012-03-14 12:45:00,21.99,21.99,21.93,21.97,45600.0,14.9245,14.9245,14.8838,14.9109,45600.0
2012-03-14 12:50:00,21.97,21.97,21.94,21.94,33000.0,14.9109,14.9109,14.8905,14.8905,33000.0
2012-03-14 12:55:00,21.94,21.95,21.91,21.93,25600.0,14.8905,14.8973,14.8702,14.8838,25600.0
2012-03-14 13:00:00,21.93,21.93,21.9,21.9,34600.0,14.8838,14.8838,14.8634,14.8634,34600.0
2012-03-14 13:05:00,21.91,21.92,21.9,21.91,47000.0,14.8702,14.877,14.8634,14.8702,47000.0
2012-03-14 13:10:00,21.9,21.92,21.9,21.91,38800.0,14.8634,14.877,14.8634,14.8702,38800.0
2012-03-14 13:15:00,21.91,21.92,21.9,21.91,71200.0,14.8702,14.877,14.8634,14.8702,71200.0
2012-03-14 13:20:00,21.92,21.92,21.89,21.92,37000.0,14.877,14.877,14.8566,14.877,37000.0
2012-03-14 13:25:00,21.92,21.93,21.92,21.92,16000.0,14.877,14.8838,14.877,14.877,16000.0
2012-03-14 13:30:00,21.92,21.95,21.92,21.94,24800.0,14.877,14.8973,14.877,14.8905,24800.0
2012-03-14 13:35:00,21.93,21.93,21.92,21.92,45800.0,14.8838,14.8838,14.877,14.877,45800.0
2012-03-14 13:40:00,21.93,21.93,21.92,21.92,60200.0,14.8838,14.8838,14.877,14.877,60200.0
2012-03-14 13:45:00,21.92,21.93,21.92,21.92,94600.0,14.877,14.8838,14.877,14.877,94600.0
2012-03-14 13:50:00,21.92,21.93,21.9,21.9,77200.0,14.877,14.8838,14.8634,14.8634,77200.0
2012-03-14 13:55:00,21.9,21.91,21.88,21.88,103800.0,14.8634,14.8702,14.8498,14.8498,103800.0
2012-03-14 14:00:00,21.88,21.89,21.88,21.88,24800.0,14.8498,14.8566,14.8498,14.8498,24800.0
2012-03-14 14:05:00,21.88,21.88,21.86,21.88,39200.0,14.8498,14.8498,14.8362,14.8498,39200.0
2012-03-14 14:10:00,21.88,21.88,21.85,21.85,65200.0,14.8498,14.8498,14.8295,14.8295,65200.0
2012-03-14 14:15:00,21.86,21.9,21.85,21.9,62200.0,14.8362,14.8634,14.8295,14.8634,62200.0
2012-03-14 14:20:00,21.89,21.91,21.89,21.91,45800.0,14.8566,14.8702,14.8566,14.8702,45800.0
2012-03-14 14:25:00,21.91,21.93,21.91,21.93,36000.0,14.8702,14.8838,14.8702,14.8838,36000.0
2012-03-14 14:30:00,21.93,21.93,21.89,21.91,51200.0,14.8838,14.8838,14.8566,14.8702,51200.0
2012-03-14 14:35:00,21.91,21.95,21.91,21.95,28000.0,14.8702,14.8973,14.8702,14.8973,28000.0
2012-03-14 14:40:00,21.94,21.95,21.85,21.85,64200.0,14.8905,14.8973,14.8295,14.8295,64200.0
2012-03-14 14:45:00,21.85,21.91,21.85,21.9,60200.0,14.8295,14.8702,14.8295,14.8634,60200.0
2012-03-14 14:50:00,21.91,21.91,21.89,21.89,36200.0,14.8702,14.8702,14.8566,14.8566,36200.0
2012-03-14 14:55:00,21.89,21.93,21.88,21.93,41000.0,14.8566,14.8838,14.8498,14.8838,41000.0
2012-03-14 15:00:00,21.93,21.93,21.87,21.87,56400.0,14.8838,14.8838,14.843,14.843,56400.0
2012-03-14 15:05:00,21.87,21.91,21.86,21.91,58600.0,14.843,14.8702,14.8362,14.8702,58600.0
2012-03-14 15:10:00,21.9,21.93,21.88,21.92,49800.0,14.8634,14.8838,14.8498,14.877,49800.0
2012-03-14 15:15:00,21.93,21.93,21.86,21.86,57200.0,14.8838,14.8838,14.8362,14.8362,57200.0
2012-03-14 15:20:00,21.86,21.9,21.85,21.89,88600.0,14.8362,14.8634,14.8295,14.8566,88600.0
2012-03-14 15:25:00,21.89,21.92,21.88,21.91,63000.0,14.8566,14.877,14.8498,14.8702,63000.0
2012-03-14 15:30:00,21.91,21.92,21.89,21.9,65400.0,14.8702,14.877,14.8566,14.8634,65400.0
2012-03-14 15:35:00,21.9,21.93,21.89,21.9,97000.0,14.8634,14.8838,14.8566,14.8634,97000.0
2012-03-14 15:40:00,21.9,21.92,21.88,21.92,95000.0,14.8634,14.877,14.8498,14.877,95000.0
2012-03-14 15:45:00,21.92,21.94,21.9,21.94,128600.0,14.877,14.8905,14.8634,14.8905,128600.0
2012-03-14 15:50:00,21.93,21.94,21.93,21.94,93600.0,14.8838,14.8905,14.8838,14.8905,93600.0
2012-03-14 15:55:00,21.93,21.95,21.92,21.95,252200.0,14.8838,14.8973,14.877,14.8973,252200.0
2012-03-15 09:30:00,22.02,22.04,21.78,21.79,66600.0,14.9448,14.9584,14.7819,14.7887,66600.0
2012-03-15 09:35:00,21.79,21.93,21.79,21.87,20200.0,14.7887,14.8838,14.7887,14.843,20200.0
2012-03-15 09:40:00,21.87,21.94,21.85,21.87,44400.0,14.843,14.8905,14.8295,14.843,44400.0
2012-03-15 09:45:00,21.9,21.91,21.75,21.76,34000.0,14.8634,14.8702,14.7616,14.7684,34000.0
2012-03-15 09:50:00,21.76,21.81,21.75,21.77,32200.0,14.7684,14.8023,14.7616,14.7752,32200.0
2012-03-15 09:55:00,21.77,21.81,21.75,21.77,21600.0,14.7752,14.8023,14.7616,14.7752,21600.0
2012-03-15 10:00:00,21.77,21.9,21.75,21.89,142800.0,14.7752,14.8634,14.7616,14.8566,142800.0
2012-03-15 10:05:00,21.88,22.07,21.88,22.05,152000.0,14.8498,14.9788,14.8498,14.9652,152000.0
2012-03-15 10:10:00,22.05,22.11,22.02,22.09,65200.0,14.9652,15.0059,14.9448,14.9923,65200.0
2012-03-15 10:15:00,22.1,22.13,22.08,22.13,50800.0,14.9991,15.0195,14.9856,15.0195,50800.0
2012-03-15 10:20:00,22.13,22.13,22.02,22.02,31600.0,15.0195,15.0195,14.9448,14.9448,31600.0
2012-03-15 10:25:00,22.02,22.09,22.01,22.09,40600.0,14.9448,14.9923,14.938,14.9923,40600.0
2012-03-15 10:30:00,22.09,22.13,22.09,22.13,46600.0,14.9923,15.0195,14.9923,15.0195,46600.0
2012-03-15 10:35:00,22.12,22.15,22.05,22.11,32400.0,15.0127,15.0331,14.9652,15.0059,32400.0
2012-03-15 10:40:00,22.11,22.11,22.06,22.06,31200.0,15.0059,15.0059,14.972,14.972,31200.0
2012-03-15 10:45:00,22.06,22.07,22.03,22.06,24200.0,14.972,14.9788,14.9516,14.972,24200.0
2012-03-15 10:50:00,22.05,22.05,21.98,22.02,36200.0,14.9652,14.9652,14.9177,14.9448,36200.0
2012-03-15 10:55:00,22.03,22.06,22.0,22.02,15800.0,14.9516,14.972,14.9313,14.9448,15800.0
2012-03-15 11:00:00,22.02,22.06,22.0,22.0,75400.0,14.9448,14.972,14.9313,14.9313,75400.0
2012-03-15 11:05:00,22.0,22.04,21.99,22.02,26200.0,14.9313,14.9584,14.9245,14.9448,26200.0
2012-03-15 11:10:00,22.03,22.08,22.02,22.08,83200.0,14.9516,14.9856,14.9448,14.9856,83200.0
2012-03-15 11:15:00,22.08,22.1,22.07,22.1,48800.0,14.9856,14.9991,14.9788,14.9991,48800.0
2012-03-15 11:20:00,22.11,22.18,22.11,22.17,25600.0,15.0059,15.0534,15.0059,15.0466,25600.0
2012-03-15 11:25:00,22.18,22.21,22.12,22.13,89000.0,15.0534,15.0738,15.0127,15.0195,89000.0
2012-03-15 11:30:00,22.11,22.21,22.11,22.18,62800.0,15.0059,15.0738,15.0059,15.0534,62800.0
2012-03-15 11:35:00,22.17,22.21,22.11,22.16,222400.0,15.0466,15.0738,15.0059,15.0398,222400.0
2012-03-15 11:40:00,22.16,22.17,22.02,22.03,105000.0,15.0398,15.0466,14.9448,14.9516,105000.0
2012-03-15 11:45:00,22.03,22.04,21.89,21.97,102000.0,14.9516,14.9584,14.8566,14.9109,102000.0
2012-03-15 11:50:00,21.96,22.0,21.93,21.94,91600.0,14.9041,14.9313,14.8838,14.8905,91600.0
2012-03-15 11:55:00,21.95,21.99,21.93,21.95,65800.0,14.8973,14.9245,14.8838,14.8973,65800.0
2012-03-15 12:00:00,21.94,22.05,21.94,22.05,40000.0,14.8905,14.9652,14.8905,14.9652,40000.0
2012-03-15 12:05:00,22.05,22.08,22.02,22.07,27600.0,14.9652,14.9856,14.9448,14.9788,27600.0
2012-03-15 12:10:00,22.07,22.09,22.05,22.06,20200.0,14.9788,14.9923,14.9652,14.972,20200.0
2012-03-15 12:15:00,22.07,22.09,22.03,22.09,34000.0,14.9788,14.9923,14.9516,14.9923,34000.0
2012-03-15 12:20:00,22.08,22.14,22.08,22.13,26800.0,14.9856,15.0263,14.9856,15.0195,26800.0
2012-03-15 12:25:00,22.13,22.14,22.09,22.1,24600.0,15.0195,15.0263,14.9923,14.9991,24600.0
2012-03-15 12:30:00,22.1,22.11,22.08,22.09,30200.0,14.9991,15.0059,14.9856,14.9923,30200.0
2012-03-15 12:35:00,22.09,22.11,22.05,22.05,21200.0,14.9923,15.0059,14.9652,14.9652,21200.0
2012-03-15 12:40:00,22.05,22.1,22.05,22.09,21600.0,14.9652,14.9991,14.9652,14.9923,21600.0
2012-03-15 12:45:00,22.1,22.11,22.09,22.09,19800.0,14.9991,15.0059,14.9923,14.9923,19800.0
2012-03-15 12:50:00,22.1,22.1,22.04,22.06,17600.0,14.9991,14.9991,14.9584,14.972,17600.0
2012-03-15 12:55:00,22.06,22.11,22.06,22.08,20400.0,14.972,15.0059,14.972,14.9856,20400.0
2012-03-15 13:00:00,22.08,22.12,22.08,22.09,25000.0,14.9856,15.0127,14.9856,14.9923,25000.0
2012-03-15 13:05:00,22.1,22.14,22.1,22.13,16000.0,14.9991,15.0263,14.9991,15.0195,16000.0
2012-03-15 13:10:00,22.13,22.14,22.09,22.1,25400.0,15.0195,15.0263,14.9923,14.9991,25400.0
2012-03-15 13:15:00,22.11,22.12,22.06,22.07,16600.0,15.0059,15.0127,14.972,14.9788,16600.0
2012-03-15 13:20:00,22.07,22.09,22.06,22.08,12000.0,14.9788,14.9923,14.972,14.9856,12000.0
2012-03-15 13:25:00,22.08,22.09,22.05,22.06,15400.0,14.9856,14.9923,14.9652,14.972,15400.0
2012-03-15 13:30:00,22.06,22.08,22.06,22.07,18200.0,14.972,14.9856,14.972,14.9788,18200.0
2012-03-15 13:35:00,22.07,22.09,22.06,22.09,21200.0,14.9788,14.9923,14.972,14.9923,21200.0
2012-03-15 13:40:00,22.09,22.12,22.08,22.12,20200.0,14.9923,15.0127,14.9856,15.0127,20200.0
2012-03-15 13:45:00,22.12,22.13,22.1,22.12,35000.0,15.0127,15.0195,14.9991,15.0127,35000.0
2012-03-15 13:50:00,22.13,22.13,22.1,22.1,24200.0,15.0195,15.0195,14.9991,14.9991,24200.0
2012-03-15 13:55:00,22.1,22.11,22.09,22.11,24600.0,14.9991,15.0059,14.9923,15.0059,24600.0
2012-03-15 14:00:00,22.11,22.13,22.09,22.13,33000.0,15.0059,15.0195,14.9923,15.0195,33000.0
2012-03-15 14:05:00,22.13,22.16,22.12,22.16,63800.0,15.0195,15.0398,15.0127,15.0398,63800.0
2012-03-15 14:10:00,22.16,22.16,22.11,22.11,30200.0,15.0398,15.0398,15.0059,15.0059,30200.0
2012-03-15 14:15:00,22.11,22.18,22.11,22.17,62800.0,15.0059,15.0534,15.0059,15.0466,62800.0
2012-03-15 14:20:00,22.17,22.17,22.15,22.16,25400.0,15.0466,15.0466,15.0331,15.0398,25400.0
2012-03-15 14:25:00,22.16,22.16,22.11,22.11,27200.0,15.0398,15.0398,15.0059,15.0059,27200.0
2012-03-15 14:30:00,22.11,22.11,22.06,22.06,65400.0,15.0059,15.0059,14.972,14.972,65400.0
2012-03-15 14:35:00,22.07,22.09,22.06,22.08,26000.0,14.9788,14.9923,14.972,14.9856,26000.0
2012-03-15 14:40:00,22.08,22.09,22.06,22.06,16800.0,14.9856,14.9923,14.972,14.972,16800.0
2012-03-15 14:45:00,22.06,22.08,22.03,22.08,21400.0,14.972,14.9856,14.9516,14.9856,21400.0
2012-03-15 14:50:00,22.07,22.11,22.07,22.09,17000.0,14.9788,15.0059,14.9788,14.9923,17000.0
2012-03-15 14:55:00,22.09,22.11,22.09,22.11,21600.0,14.9923,15.0059,14.9923,15.0059,21600.0
2012-03-15 15:00:00,22.11,22.11,22.06,22.08,24000.0,15.0059,15.0059,14.972,14.9856,24000.0
2012-03-15 15:05:00,22.09,22.1,22.07,22.07,21800.0,14.9923,14.9991,14.9788,14.9788,21800.0
2012-03-15 15:10:00,22.08,22.08,22.06,22.06,15200.0,14.9856,14.9856,14.972,14.972,15200.0
2012-03-15 15:15:00,22.06,22.06,21.98,22.0,104200.0,14.972,14.972,14.9177,14.9313,104200.0
2012-03-15 15:20:00,22.0,22.01,21.99,22.0,62600.0,14.9313,14.938,14.9245,14.9313,62600.0
2012-03-15 15:25:00,22.0,22.0,21.98,22.0,42600.0,14.9313,14.9313,14.9177,14.9313,42600.0
2012-03-15 15:30:00,22.0,22.02,21.98,22.0,372400.0,14.9313,14.9448,14.9177,14.9313,372400.0
2012-03-15 15:35:00,22.0,22.0,21.97,21.98,81000.0,14.9313,14.9313,14.9109,14.9177,81000.0
2012-03-15 15:40:00,21.97,21.99,21.97,21.97,67000.0,14.9109,14.9245,14.9109,14.9109,67000.0
2012-03-15 15:45:00,21.98,21.98,21.93,21.95,118600.0,14.9177,14.9177,14.8838,14.8973,118600.0
2012-03-15 15:50:00,21.95,21.96,21.95,21.95,529800.0,14.8973,14.9041,14.8973,14.8973,529800.0
2012-03-15 15:55:00,21.95,21.98,21.93,21.95,439200.0,14.8973,14.9177,14.8838,14.8973,439200.0
2012-03-16 09:30:00,22.12,22.12,22.02,22.08,959200.0,15.0127,15.0127,14.9448,14.9856,959200.0
2012-03-16 09:35:00,22.11,22.17,22.08,22.11,31800.0,15.0059,15.0466,14.9856,15.0059,31800.0
2012-03-16 09:40:00,22.13,22.15,22.11,22.15,9400.0,15.0195,15.0331,15.0059,15.0331,9400.0
2012-03-16 09:45:00,22.14,22.18,22.11,22.14,39600.0,15.0263,15.0534,15.0059,15.0263,39600.0
2012-03-16 09:50:00,22.13,22.2,22.13,22.15,54200.0,15.0195,15.067,15.0195,15.0331,54200.0
2012-03-16 09:55:00,22.16,22.17,22.13,22.13,45600.0,15.0398,15.0466,15.0195,15.0195,45600.0
2012-03-16 10:00:00,22.13,22.16,22.08,22.09,44600.0,15.0195,15.0398,14.9856,14.9923,44600.0
2012-03-16 10:05:00,22.09,22.13,22.09,22.11,29400.0,14.9923,15.0195,14.9923,15.0059,29400.0
2012-03-16 10:10:00,22.09,22.09,22.03,22.07,19600.0,14.9923,14.9923,14.9516,14.9788,19600.0
2012-03-16 10:15:00,22.07,22.07,21.93,21.98,84200.0,14.9788,14.9788,14.8838,14.9177,84200.0
2012-03-16 10:20:00,21.99,22.07,21.98,22.05,87000.0,14.9245,14.9788,14.9177,14.9652,87000.0
2012-03-16 10:25:00,22.04,22.06,21.97,21.97,67400.0,14.9584,14.972,14.9109,14.9109,67400.0
2012-03-16 10:30:00,21.97,22.03,21.97,22.03,38000.0,14.9109,14.9516,14.9109,14.9516,38000.0
2012-03-16 10:35:00,22.03,22.05,22.03,22.05,36800.0,14.9516,14.9652,14.9516,14.9652,36800.0
2012-03-16 10:40:00,22.05,22.07,22.03,22.04,41000.0,14.9652,14.9788,14.9516,14.9584,41000.0
2012-03-16 10:45:00,22.04,22.05,21.99,22.0,32000.0,14.9584,14.9652,14.9245,14.9313,32000.0
2012-03-16 10:50:00,22.0,22.0,21.94,21.95,17200.0,14.9313,14.9313,14.8905,14.8973,17200.0
2012-03-16 10:55:00,21.95,21.98,21.94,21.95,21800.0,14.8973,14.9177,14.8905,14.8973,21800.0
2012-03-16 11:00:00,21.95,21.95,21.92,21.93,31400.0,14.8973,14.8973,14.877,14.8838,31400.0
2012-03-16 11:05:00,21.95,21.95,21.93,21.95,58600.0,14.8973,14.8973,14.8838,14.8973,58600.0
2012-03-16 11:10:00,21.95,21.95,21.92,21.95,39600.0,14.8973,14.8973,14.877,14.8973,39600.0
2012-03-16 11:15:00,21.94,21.97,21.91,21.91,61200.0,14.8905,14.9109,14.8702,14.8702,61200.0
2012-03-16 11:20:00,21.91,21.91,21.86,21.88,46400.0,14.8702,14.8702,14.8362,14.8498,46400.0
2012-03-16 11:25:00,21.89,21.91,21.88,21.9,28600.0,14.8566,14.8702,14.8498,14.8634,28600.0
2012-03-16 11:30:00,21.9,21.92,21.88,21.9,28800.0,14.8634,14.877,14.8498,14.8634,28800.0
2012-03-16 11:35:00,21.91,21.91,21.82,21.82,65800.0,14.8702,14.8702,14.8091,14.8091,65800.0
2012-03-16 11:40:00,21.82,21.89,21.81,21.86,76600.0,14.8091,14.8566,14.8023,14.8362,76600.0
2012-03-16 11:45:00,21.86,21.91,21.85,21.91,60400.0,14.8362,14.8702,14.8295,14.8702,60400.0
2012-03-16 11:50:00,21.91,21.91,21.89,21.91,42800.0,14.8702,14.8702,14.8566,14.8702,42800.0
2012-03-16 11:55:00,21.91,21.94,21.91,21.91,41000.0,14.8702,14.8905,14.8702,14.8702,41000.0
2012-03-16 12:00:00,21.91,21.91,21.87,21.88,112400.0,14.8702,14.8702,14.843,14.8498,112400.0
2012-03-16 12:05:00,21.88,21.92,21.88,21.9,27400.0,14.8498,14.877,14.8498,14.8634,27400.0
2012-03-16 12:10:00,21.9,21.95,21.9,21.92,71200.0,14.8634,14.8973,14.8634,14.877,71200.0
2012-03-16 12:15:00,21.92,21.93,21.88,21.89,106800.0,14.877,14.8838,14.8498,14.8566,106800.0
2012-03-16 12:20:00,21.89,21.93,21.89,21.92,28200.0,14.8566,14.8838,14.8566,14.877,28200.0
2012-03-16 12:25:00,21.92,21.93,21.9,21.92,55000.0,14.877,14.8838,14.8634,14.877,55000.0
2012-03-16 12:30:00,21.92,21.92,21.91,21.92,13200.0,14.877,14.877,14.8702,14.877,13200.0
2012-03-16 12:35:00,21.92,21.94,21.89,21.9,67800.0,14.877,14.8905,14.8566,14.8634,67800.0
2012-03-16 12:40:00,21.9,21.91,21.89,21.9,94200.0,14.8634,14.8702,14.8566,14.8634,94200.0
2012-03-16 12:45:00,21.9,21.91,21.88,21.88,62600.0,14.8634,14.8702,14.8498,14.8498,62600.0
2012-03-16 12:50:00,21.88,21.9,21.86,21.89,21400.0,14.8498,14.8634,14.8362,14.8566,21400.0
2012-03-16 12:55:00,21.89,21.9,21.87,21.88,47400.0,14.8566,14.8634,14.843,14.8498,47400.0
2012-03-16 13:00:00,21.88,21.92,21.87,21.9,131200.0,14.8498,14.877,14.843,14.8634,131200.0
2012-03-16 13:05:00,21.9,21.92,21.89,21.89,30400.0,14.8634,14.877,14.8566,14.8566,30400.0
2012-03-16 13:10:00,21.89,21.93,21.89,21.9,41400.0,14.8566,14.8838,14.8566,14.8634,41400.0
2012-03-16 13:15:00,21.9,21.93,21.9,21.93,17200.0,14.8634,14.8838,14.8634,14.8838,17200.0
2012-03-16 13:20:00,21.93,21.95,21.91,21.95,47600.0,14.8838,14.8973,14.8702,14.8973,47600.0
2012-03-16 13:25:00,21.95,21.96,21.93,21.95,35800.0,14.8973,14.9041,14.8838,14.8973,35800.0
2012-03-16 13:30:00,21.95,22.0,21.95,21.99,28000.0,14.8973,14.9313,14.8973,14.9245,28000.0
2012-03-16 13:35:00,21.99,22.0,21.99,22.0,45800.0,14.9245,14.9313,14.9245,14.9313,45800.0
2012-03-16 13:40:00,22.0,22.0,21.98,22.0,17600.0,14.9313,14.9313,14.9177,14.9313,17600.0
2012-03-16 13:45:00,22.0,22.01,21.95,21.96,105600.0,14.9313,14.938,14.8973,14.9041,105600.0
2012-03-16 13:50:00,21.97,21.98,21.95,21.96,36600.0,14.9109,14.9177,14.8973,14.9041,36600.0
2012-03-16 13:55:00,21.96,21.98,21.95,21.98,15400.0,14.9041,14.9177,14.8973,14.9177,15400.0
2012-03-16 14:00:00,21.98,21.98,21.98,21.98,11000.0,14.9177,14.9177,14.9177,14.9177,11000.0
2012-03-16 14:05:00,21.98,22.0,21.98,22.0,22400.0,14.9177,14.9313,14.9177,14.9313,22400.0
2012-03-16 14:10:00,22.0,22.0,22.0,22.0,13200.0,14.9313,14.9313,14.9313,14.9313,13200.0
2012-03-16 14:15:00,22.0,22.03,22.0,22.03,36600.0,14.9313,14.9516,14.9313,14.9516,36600.0
2012-03-16 14:20:00,22.03,22.05,22.03,22.05,32000.0,14.9516,14.9652,14.9516,14.9652,32000.0
2012-03-16 14:25:00,22.05,22.06,22.04,22.06,24000.0,14.9652,14.972,14.9584,14.972,24000.0
2012-03-16 14:30:00,22.06,22.08,22.06,22.08,30600.0,14.972,14.9856,14.972,14.9856,30600.0
2012-03-16 14:35:00,22.08,22.09,22.07,22.09,20400.0,14.9856,14.9923,14.9788,14.9923,20400.0
2012-03-16 14:40:00,22.09,22.1,22.06,22.06,31200.0,14.9923,14.9991,14.972,14.972,31200.0
2012-03-16 14:45:00,22.06,22.07,22.04,22.06,21200.0,14.972,14.9788,14.9584,14.972,21200.0
2012-03-16 14:50:00,22.06,22.08,22.05,22.05,34800.0,14.972,14.9856,14.9652,14.9652,34800.0
2012-03-16 14:55:00,22.04,22.05,22.02,22.04,43800.0,14.9584,14.9652,14.9448,14.9584,43800.0
2012-03-16 15:00:00,22.04,22.05,22.03,22.03,34600.0,14.9584,14.9652,14.9516,14.9516,34600.0
2012-03-16 15:05:00,22.03,22.03,22.0,22.0,38600.0,14.9516,14.9516,14.9313,14.9313,38600.0
2012-03-16 15:10:00,22.0,22.0,21.98,21.99,45400.0,14.9313,14.9313,14.9177,14.9245,45400.0
2012-03-16 15:15:00,21.99,22.0,21.97,21.97,40000.0,14.9245,14.9313,14.9109,14.9109,40000.0
2012-03-16 15:20:00,21.97,22.0,21.96,22.0,35800.0,14.9109,14.9313,14.9041,14.9313,35800.0
2012-03-16 15:25:00,22.0,22.05,22.0,22.05,49000.0,14.9313,14.9652,14.9313,14.9652,49000.0
2012-03-16 15:30:00,22.05,22.05,22.02,22.04,66400.0,14.9652,14.9652,14.9448,14.9584,66400.0
2012-03-16 15:35:00,22.03,22.07,22.03,22.07,55400.0,14.9516,14.9788,14.9516,14.9788,55400.0
2012-03-16 15:40:00,22.07,22.13,22.07,22.13,73800.0,14.9788,15.0195,14.9788,15.0195,73800.0
2012-03-16 15:45:00,22.13,22.13,22.06,22.07,162600.0,15.0195,15.0195,14.972,14.9788,162600.0
2012-03-16 15:50:00,22.07,22.1,22.07,22.07,176600.0,14.9788,14.9991,14.9788,14.9788,176600.0
2012-03-16 15:55:00,22.07,22.11,22.06,22.08,423000.0,14.9788,15.0059,14.972,14.9856,423000.0
2012-03-19 09:30:00,22.06,22.48,22.05,22.42,210000.0,14.972,15.257,14.9652,15.2163,210000.0
2012-03-19 09:35:00,22.42,22.47,22.36,22.36,72400.0,15.2163,15.2502,15.1756,15.1756,72400.0
2012-03-19 09:40:00,22.36,22.39,22.31,22.32,86000.0,15.1756,15.1959,15.1417,15.1484,86000.0
2012-03-19 09:45:00,22.32,22.39,22.31,22.35,110800.0,15.1484,15.1959,15.1417,15.1688,110800.0
2012-03-19 09:50:00,22.35,22.38,22.33,22.37,54600.0,15.1688,15.1892,15.1552,15.1824,54600.0
2012-03-19 09:55:00,22.37,22.38,22.36,22.38,34000.0,15.1824,15.1892,15.1756,15.1892,34000.0
2012-03-19 10:00:00,22.37,22.38,22.36,22.36,43600.0,15.1824,15.1892,15.1756,15.1756,43600.0
2012-03-19 10:05:00,22.36,22.37,22.23,22.24,132600.0,15.1756,15.1824,15.0874,15.0941,132600.0
2012-03-19 10:10:00,22.24,22.32,22.23,22.29,108200.0,15.0941,15.1484,15.0874,15.1281,108200.0
2012-03-19 10:15:00,22.3,22.3,22.25,22.25,43600.0,15.1349,15.1349,15.1009,15.1009,43600.0
2012-03-19 10:20:00,22.25,22.25,22.18,22.2,33200.0,15.1009,15.1009,15.0534,15.067,33200.0
2012-03-19 10:25:00,22.21,22.22,22.18,22.2,31800.0,15.0738,15.0806,15.0534,15.067,31800.0
2012-03-19 10:30:00,22.21,22.21,22.16,22.16,32400.0,15.0738,15.0738,15.0398,15.0398,32400.0
2012-03-19 10:35:00,22.16,22.24,22.15,22.23,41200.0,15.0398,15.0941,15.0331,15.0874,41200.0
2012-03-19 10:40:00,22.23,22.25,22.2,22.22,33200.0,15.0874,15.1009,15.067,15.0806,33200.0
2012-03-19 10:45:00,22.22,22.28,22.22,22.27,44000.0,15.0806,15.1213,15.0806,15.1145,44000.0
2012-03-19 10:50:00,22.27,22.27,22.23,22.24,27600.0,15.1145,15.1145,15.0874,15.0941,27600.0
2012-03-19 10:55:00,22.24,22.26,22.23,22.25,37600.0,15.0941,15.1077,15.0874,15.1009,37600.0
2012-03-19 11:00:00,22.25,22.25,22.19,22.19,44600.0,15.1009,15.1009,15.0602,15.0602,44600.0
2012-03-19 11:05:00,22.18,22.2,22.15,22.17,35200.0,15.0534,15.067,15.0331,15.0466,35200.0
2012-03-19 11:10:00,22.17,22.17,22.11,22.13,37600.0,15.0466,15.0466,15.0059,15.0195,37600.0
2012-03-19 11:15:00,22.12,22.16,22.11,22.11,61600.0,15.0127,15.0398,15.0059,15.0059,61600.0
2012-03-19 11:20:00,22.11,22.15,22.11,22.12,19200.0,15.0059,15.0331,15.0059,15.0127,19200.0
2012-03-19 11:25:00,22.11,22.15,22.11,22.12,25200.0,15.0059,15.0331,15.0059,15.0127,25200.0
2012-03-19 11:30:00,22.13,22.15,22.12,22.14,25800.0,15.0195,15.0331,15.0127,15.0263,25800.0
2012-03-19 11:35:00,22.14,22.15,22.13,22.13,42600.0,15.0263,15.0331,15.0195,15.0195,42600.0
2012-03-19 11:40:00,22.13,22.14,22.11,22.14,33400.0,15.0195,15.0263,15.0059,15.0263,33400.0
2012-03-19 11:45:00,22.14,22.15,22.08,22.09,46800.0,15.0263,15.0331,14.9856,14.9923,46800.0
2012-03-19 11:50:00,22.1,22.14,22.1,22.13,18400.0,14.9991,15.0263,14.9991,15.0195,18400.0
2012-03-19 11:55:00,22.14,22.18,22.13,22.18,26000.0,15.0263,15.0534,15.0195,15.0534,26000.0
2012-03-19 12:00:00,22.18,22.22,22.18,22.21,23000.0,15.0534,15.0806,15.0534,15.0738,23000.0
2012-03-19 12:05:00,22.22,22.22,22.18,22.18,26000.0,15.0806,15.0806,15.0534,15.0534,26000.0
2012-03-19 12:10:00,22.18,22.18,22.16,22.16,21400.0,15.0534,15.0534,15.0398,15.0398,21400.0
2012-03-19 12:15:00,22.17,22.17,22.13,22.13,25600.0,15.0466,15.0466,15.0195,15.0195,25600.0
2012-03-19 12:20:00,22.13,22.16,22.13,22.15,16800.0,15.0195,15.0398,15.0195,15.0331,16800.0
2012-03-19 12:25:00,22.15,22.18,22.13,22.16,57600.0,15.0331,15.0534,15.0195,15.0398,57600.0
2012-03-19 12:30:00,22.16,22.18,22.15,22.18,22000.0,15.0398,15.0534,15.0331,15.0534,22000.0
2012-03-19 12:35:00,22.19,22.21,22.18,22.18,26400.0,15.0602,15.0738,15.0534,15.0534,26400.0
2012-03-19 12:40:00,22.18,22.22,22.17,22.21,23400.0,15.0534,15.0806,15.0466,15.0738,23400.0
2012-03-19 12:45:00,22.21,22.22,22.18,22.21,18000.0,15.0738,15.0806,15.0534,15.0738,18000.0
2012-03-19 12:50:00,22.21,22.21,22.16,22.16,11400.0,15.0738,15.0738,15.0398,15.0398,11400.0
2012-03-19 12:55:00,22.16,22.18,22.15,22.18,30800.0,15.0398,15.0534,15.0331,15.0534,30800.0
2012-03-19 13:00:00,22.18,22.23,22.18,22.23,19400.0,15.0534,15.0874,15.0534,15.0874,19400.0
2012-03-19 13:05:00,22.23,22.24,22.22,22.24,17600.0,15.0874,15.0941,15.0806,15.0941,17600.0
2012-03-19 13:10:00,22.24,22.27,22.24,22.27,29600.0,15.0941,15.1145,15.0941,15.1145,29600.0
2012-03-19 13:15:00,22.27,22.28,22.24,22.24,25600.0,15.1145,15.1213,15.0941,15.0941,25600.0
2012-03-19 13:20:00,22.24,22.3,22.21,22.26,54000.0,15.0941,15.1349,15.0738,15.1077,54000.0
2012-03-19 13:25:00,22.25,22.28,22.25,22.27,13400.0,15.1009,15.1213,15.1009,15.1145,13400.0
2012-03-19 13:30:00,22.27,22.28,22.25,22.27,26200.0,15.1145,15.1213,15.1009,15.1145,26200.0
2012-03-19 13:35:00,22.28,22.28,22.25,22.25,25000.0,15.1213,15.1213,15.1009,15.1009,25000.0
2012-03-19 13:40:00,22.25,22.28,22.25,22.25,47600.0,15.1009,15.1213,15.1009,15.1009,47600.0
2012-03-19 13:45:00,22.26,22.28,22.25,22.28,24400.0,15.1077,15.1213,15.1009,15.1213,24400.0
2012-03-19 13:50:00,22.28,22.28,22.25,22.28,22000.0,15.1213,15.1213,15.1009,15.1213,22000.0
2012-03-19 13:55:00,22.28,22.29,22.26,22.27,21000.0,15.1213,15.1281,15.1077,15.1145,21000.0
2012-03-19 14:00:00,22.27,22.28,22.25,22.25,20400.0,15.1145,15.1213,15.1009,15.1009,20400.0
2012-03-19 14:05:00,22.25,22.27,22.25,22.25,25000.0,15.1009,15.1145,15.1009,15.1009,25000.0
2012-03-19 14:10:00,22.25,22.27,22.25,22.26,20400.0,15.1009,15.1145,15.1009,15.1077,20400.0
2012-03-19 14:15:00,22.27,22.27,22.24,22.24,29200.0,15.1145,15.1145,15.0941,15.0941,29200.0
2012-03-19 14:20:00,22.24,22.29,22.24,22.29,31000.0,15.0941,15.1281,15.0941,15.1281,31000.0
2012-03-19 14:25:00,22.29,22.3,22.26,22.28,26000.0,15.1281,15.1349,15.1077,15.1213,26000.0
2012-03-19 14:30:00,22.27,22.3,22.27,22.3,29400.0,15.1145,15.1349,15.1145,15.1349,29400.0
2012-03-19 14:35:00,22.3,22.3,22.3,22.3,20000.0,15.1349,15.1349,15.1349,15.1349,20000.0
2012-03-19 14:40:00,22.3,22.33,22.29,22.31,59800.0,15.1349,15.1552,15.1281,15.1417,59800.0
2012-03-19 14:45:00,22.31,22.33,22.31,22.32,52000.0,15.1417,15.1552,15.1417,15.1484,52000.0
2012-03-19 14:50:00,22.33,22.33,22.3,22.31,36000.0,15.1552,15.1552,15.1349,15.1417,36000.0
2012-03-19 14:55:00,22.32,22.32,22.29,22.3,28000.0,15.1484,15.1484,15.1281,15.1349,28000.0
2012-03-19 15:00:00,22.3,22.32,22.3,22.31,34400.0,15.1349,15.1484,15.1349,15.1417,34400.0
2012-03-19 15:05:00,22.32,22.32,22.3,22.31,31600.0,15.1484,15.1484,15.1349,15.1417,31600.0
2012-03-19 15:10:00,22.31,22.31,22.28,22.3,142800.0,15.1417,15.1417,15.1213,15.1349,142800.0
2012-03-19 15:15:00,22.3,22.3,22.3,22.3,27800.0,15.1349,15.1349,15.1349,15.1349,27800.0
2012-03-19 15:20:00,22.3,22.3,22.28,22.28,53600.0,15.1349,15.1349,15.1213,15.1213,53600.0
2012-03-19 15:25:00,22.28,22.3,22.25,22.3,58000.0,15.1213,15.1349,15.1009,15.1349,58000.0
2012-03-19 15:30:00,22.3,22.32,22.29,22.3,51200.0,15.1349,15.1484,15.1281,15.1349,51200.0
2012-03-19 15:35:00,22.31,22.32,22.3,22.32,63600.0,15.1417,15.1484,15.1349,15.1484,63600.0
2012-03-19 15:40:00,22.32,22.33,22.28,22.29,64200.0,15.1484,15.1552,15.1213,15.1281,64200.0
2012-03-19 15:45:00,22.29,22.32,22.29,22.32,173000.0,15.1281,15.1484,15.1281,15.1484,173000.0
2012-03-19 15:50:00,22.32,22.32,22.28,22.28,102600.0,15.1484,15.1484,15.1213,15.1213,102600.0
2012-03-19 15:55:00,22.28,22.29,22.27,22.27,230400.0,15.1213,15.1281,15.1145,15.1145,230400.0
2012-03-20 09:30:00,22.17,22.17,22.0,22.02,29800.0,15.0466,15.0466,14.9313,14.9448,29800.0
2012-03-20 09:35:00,22.04,22.08,22.03,22.06,13800.0,14.9584,14.9856,14.9516,14.972,13800.0
2012-03-20 09:40:00,22.08,22.08,22.04,22.04,19800.0,14.9856,14.9856,14.9584,14.9584,19800.0
2012-03-20 09:45:00,22.02,22.08,21.95,22.07,50400.0,14.9448,14.9856,14.8973,14.9788,50400.0
2012-03-20 09:50:00,22.07,22.09,22.02,22.04,60800.0,14.9788,14.9923,14.9448,14.9584,60800.0
2012-03-20 09:55:00,22.05,22.08,22.03,22.06,33000.0,14.9652,14.9856,14.9516,14.972,33000.0
2012-03-20 10:00:00,22.05,22.08,22.05,22.07,33600.0,14.9652,14.9856,14.9652,14.9788,33600.0
2012-03-20 10:05:00,22.07,22.11,22.06,22.1,31000.0,14.9788,15.0059,14.972,14.9991,31000.0
2012-03-20 10:10:00,22.1,22.16,22.1,22.15,18800.0,14.9991,15.0398,14.9991,15.0331,18800.0
2012-03-20 10:15:00,22.16,22.17,22.14,22.14,31000.0,15.0398,15.0466,15.0263,15.0263,31000.0
2012-03-20 10:20:00,22.15,22.17,22.08,22.09,52000.0,15.0331,15.0466,14.9856,14.9923,52000.0
2012-03-20 10:25:00,22.09,22.1,22.05,22.06,35800.0,14.9923,14.9991,14.9652,14.972,35800.0
2012-03-20 10:30:00,22.05,22.07,22.01,22.01,48200.0,14.9652,14.9788,14.938,14.938,48200.0
2012-03-20 10:35:00,22.02,22.04,22.01,22.02,63600.0,14.9448,14.9584,14.938,14.9448,63600.0
2012-03-20 10:40:00,22.02,22.02,21.99,22.0,387200.0,14.9448,14.9448,14.9245,14.9313,387200.0
2012-03-20 10:45:00,22.0,22.0,21.97,22.0,68400.0,14.9313,14.9313,14.9109,14.9313,68400.0
2012-03-20 10:50:00,21.99,22.0,21.99,22.0,35200.0,14.9245,14.9313,14.9245,14.9313,35200.0
2012-03-20 10:55:00,22.0,22.0,21.93,21.95,22400.0,14.9313,14.9313,14.8838,14.8973,22400.0
2012-03-20 11:00:00,21.95,21.97,21.91,21.91,49000.0,14.8973,14.9109,14.8702,14.8702,49000.0
2012-03-20 11:05:00,21.91,22.0,21.91,22.0,40400.0,14.8702,14.9313,14.8702,14.9313,40400.0
2012-03-20 11:10:00,21.99,21.99,21.95,21.96,50800.0,14.9245,14.9245,14.8973,14.9041,50800.0
2012-03-20 11:15:00,21.95,22.0,21.93,22.0,38600.0,14.8973,14.9313,14.8838,14.9313,38600.0
2012-03-20 11:20:00,21.99,22.0,21.98,21.98,16000.0,14.9245,14.9313,14.9177,14.9177,16000.0
2012-03-20 11:25:00,21.99,21.99,21.95,21.95,23200.0,14.9245,14.9245,14.8973,14.8973,23200.0
2012-03-20 11:30:00,21.95,21.96,21.95,21.95,37200.0,14.8973,14.9041,14.8973,14.8973,37200.0
2012-03-20 11:35:00,21.95,21.96,21.92,21.93,25800.0,14.8973,14.9041,14.877,14.8838,25800.0
2012-03-20 11:40:00,21.93,21.95,21.92,21.95,20000.0,14.8838,14.8973,14.877,14.8973,20000.0
2012-03-20 11:45:00,21.95,21.96,21.93,21.95,34600.0,14.8973,14.9041,14.8838,14.8973,34600.0
2012-03-20 11:50:00,21.95,21.95,21.92,21.92,21800.0,14.8973,14.8973,14.877,14.877,21800.0
2012-03-20 11:55:00,21.93,21.96,21.92,21.95,28400.0,14.8838,14.9041,14.877,14.8973,28400.0
2012-03-20 12:00:00,21.95,21.97,21.93,21.95,28200.0,14.8973,14.9109,14.8838,14.8973,28200.0
2012-03-20 12:05:00,21.96,21.97,21.92,21.94,39200.0,14.9041,14.9109,14.877,14.8905,39200.0
2012-03-20 12:10:00,21.93,21.94,21.92,21.93,16600.0,14.8838,14.8905,14.877,14.8838,16600.0
2012-03-20 12:15:00,21.92,21.93,21.91,21.92,18200.0,14.877,14.8838,14.8702,14.877,18200.0
2012-03-20 12:20:00,21.92,21.93,21.92,21.92,23800.0,14.877,14.8838,14.877,14.877,23800.0
2012-03-20 12:25:00,21.91,21.91,21.88,21.9,41600.0,14.8702,14.8702,14.8498,14.8634,41600.0
2012-03-20 12:30:00,21.9,21.9,21.89,21.89,10200.0,14.8634,14.8634,14.8566,14.8566,10200.0
2012-03-20 12:35:00,21.89,21.9,21.89,21.89,24200.0,14.8566,14.8634,14.8566,14.8566,24200.0
2012-03-20 12:40:00,21.89,21.9,21.86,21.86,47400.0,14.8566,14.8634,14.8362,14.8362,47400.0
2012-03-20 12:45:00,21.86,21.86,21.84,21.84,51000.0,14.8362,14.8362,14.8227,14.8227,51000.0
2012-03-20 12:50:00,21.85,21.85,21.84,21.85,11000.0,14.8295,14.8295,14.8227,14.8295,11000.0
2012-03-20 12:55:00,21.86,21.86,21.85,21.86,33600.0,14.8362,14.8362,14.8295,14.8362,33600.0
2012-03-20 13:00:00,21.86,21.89,21.86,21.89,81400.0,14.8362,14.8566,14.8362,14.8566,81400.0
2012-03-20 13:05:00,21.89,21.93,21.89,21.92,35800.0,14.8566,14.8838,14.8566,14.877,35800.0
2012-03-20 13:10:00,21.91,21.95,21.91,21.93,23000.0,14.8702,14.8973,14.8702,14.8838,23000.0
2012-03-20 13:15:00,21.93,21.93,21.9,21.9,12200.0,14.8838,14.8838,14.8634,14.8634,12200.0
2012-03-20 13:20:00,21.9,21.91,21.9,21.9,20400.0,14.8634,14.8702,14.8634,14.8634,20400.0
2012-03-20 13:25:00,21.9,21.93,21.9,21.92,50400.0,14.8634,14.8838,14.8634,14.877,50400.0
2012-03-20 13:30:00,21.92,21.93,21.92,21.93,46000.0,14.877,14.8838,14.877,14.8838,46000.0
2012-03-20 13:35:00,21.93,21.93,21.91,21.91,46600.0,14.8838,14.8838,14.8702,14.8702,46600.0
2012-03-20 13:40:00,21.91,21.92,21.9,21.9,24200.0,14.8702,14.877,14.8634,14.8634,24200.0
2012-03-20 13:45:00,21.9,21.91,21.88,21.89,49800.0,14.8634,14.8702,14.8498,14.8566,49800.0
2012-03-20 13:50:00,21.89,21.9,21.89,21.9,22600.0,14.8566,14.8634,14.8566,14.8634,22600.0
2012-03-20 13:55:00,21.9,21.93,21.9,21.92,34200.0,14.8634,14.8838,14.8634,14.877,34200.0
2012-03-20 14:00:00,21.92,21.93,21.92,21.93,14600.0,14.877,14.8838,14.877,14.8838,14600.0
2012-03-20 14:05:00,21.93,21.93,21.91,21.92,49800.0,14.8838,14.8838,14.8702,14.877,49800.0
2012-03-20 14:10:00,21.93,21.93,21.92,21.92,36000.0,14.8838,14.8838,14.877,14.877,36000.0
2012-03-20 14:15:00,21.92,21.96,21.92,21.94,70600.0,14.877,14.9041,14.877,14.8905,70600.0
2012-03-20 14:20:00,21.94,21.96,21.93,21.96,33600.0,14.8905,14.9041,14.8838,14.9041,33600.0
2012-03-20 14:25:00,21.96,21.96,21.93,21.94,47000.0,14.9041,14.9041,14.8838,14.8905,47000.0
2012-03-20 14:30:00,21.95,21.96,21.93,21.95,37800.0,14.8973,14.9041,14.8838,14.8973,37800.0
2012-03-20 14:35:00,21.95,21.96,21.93,21.95,30200.0,14.8973,14.9041,14.8838,14.8973,30200.0
2012-03-20 14:40:00,21.95,21.96,21.93,21.95,30800.0,14.8973,14.9041,14.8838,14.8973,30800.0
2012-03-20 14:45:00,21.95,21.96,21.93,21.93,49400.0,14.8973,14.9041,14.8838,14.8838,49400.0
2012-03-20 14:50:00,21.93,21.93,21.91,21.92,48200.0,14.8838,14.8838,14.8702,14.877,48200.0
2012-03-20 14:55:00,21.93,21.93,21.9,21.92,76600.0,14.8838,14.8838,14.8634,14.877,76600.0
2012-03-20 15:00:00,21.93,21.95,21.92,21.95,55800.0,14.8838,14.8973,14.877,14.8973,55800.0
2012-03-20 15:05:00,21.95,21.95,21.93,21.93,24600.0,14.8973,14.8973,14.8838,14.8838,24600.0
2012-03-20 15:10:00,21.93,21.95,21.93,21.95,44800.0,14.8838,14.8973,14.8838,14.8973,44800.0
2012-03-20 15:15:00,21.95,21.96,21.93,21.94,35600.0,14.8973,14.9041,14.8838,14.8905,35600.0
2012-03-20 15:20:00,21.94,21.96,21.94,21.95,38800.0,14.8905,14.9041,14.8905,14.8973,38800.0
2012-03-20 15:25:00,21.95,21.97,21.93,21.96,84200.0,14.8973,14.9109,14.8838,14.9041,84200.0
2012-03-20 15:30:00,21.96,21.96,21.93,21.96,119000.0,14.9041,14.9041,14.8838,14.9041,119000.0
2012-03-20 15:35:00,21.96,21.96,21.92,21.93,66600.0,14.9041,14.9041,14.877,14.8838,66600.0
2012-03-20 15:40:00,21.93,21.93,21.92,21.93,49800.0,14.8838,14.8838,14.877,14.8838,49800.0
2012-03-20 15:45:00,21.93,21.93,21.93,21.93,120800.0,14.8838,14.8838,14.8838,14.8838,120800.0
2012-03-20 15:50:00,21.93,21.93,21.89,21.9,96200.0,14.8838,14.8838,14.8566,14.8634,96200.0
2012-03-20 15:55:00,21.9,21.91,21.89,21.9,291600.0,14.8634,14.8702,14.8566,14.8634,291600.0
2012-03-21 09:30:00,21.89,21.9,21.75,21.75,90400.0,14.8566,14.8634,14.7616,14.7616,90400.0
2012-03-21 09:35:00,21.75,21.85,21.63,21.83,89800.0,14.7616,14.8295,14.6801,14.8159,89800.0
2012-03-21 09:40:00,21.88,22.0,21.86,21.94,77800.0,14.8498,14.9313,14.8362,14.8905,77800.0
2012-03-21 09:45:00,21.96,22.01,21.9,21.96,148800.0,14.9041,14.938,14.8634,14.9041,148800.0
2012-03-21 09:50:00,21.97,22.0,21.9,21.91,65400.0,14.9109,14.9313,14.8634,14.8702,65400.0
2012-03-21 09:55:00,21.92,22.0,21.92,21.97,33200.0,14.877,14.9313,14.877,14.9109,33200.0
2012-03-21 10:00:00,21.96,21.96,21.8,21.8,124200.0,14.9041,14.9041,14.7955,14.7955,124200.0
2012-03-21 10:05:00,21.8,21.8,21.71,21.71,138200.0,14.7955,14.7955,14.7344,14.7344,138200.0
2012-03-21 10:10:00,21.71,21.77,21.71,21.77,52000.0,14.7344,14.7752,14.7344,14.7752,52000.0
2012-03-21 10:15:00,21.77,21.84,21.77,21.81,51800.0,14.7752,14.8227,14.7752,14.8023,51800.0
2012-03-21 10:20:00,21.82,21.93,21.82,21.93,27600.0,14.8091,14.8838,14.8091,14.8838,27600.0
2012-03-21 10:25:00,21.93,21.93,21.87,21.89,55600.0,14.8838,14.8838,14.843,14.8566,55600.0
2012-03-21 10:30:00,21.89,21.93,21.89,21.91,54200.0,14.8566,14.8838,14.8566,14.8702,54200.0
2012-03-21 10:35:00,21.91,21.97,21.91,21.95,38800.0,14.8702,14.9109,14.8702,14.8973,38800.0
2012-03-21 10:40:00,21.95,21.95,21.93,21.94,19800.0,14.8973,14.8973,14.8838,14.8905,19800.0
2012-03-21 10:45:00,21.95,21.95,21.92,21.94,18600.0,14.8973,14.8973,14.877,14.8905,18600.0
2012-03-21 10:50:00,21.94,21.95,21.93,21.93,13800.0,14.8905,14.8973,14.8838,14.8838,13800.0
2012-03-21 10:55:00,21.93,21.93,21.9,21.93,36600.0,14.8838,14.8838,14.8634,14.8838,36600.0
2012-03-21 11:00:00,21.92,21.93,21.89,21.91,54200.0,14.877,14.8838,14.8566,14.8702,54200.0
2012-03-21 11:05:00,21.9,21.9,21.85,21.86,41600.0,14.8634,14.8634,14.8295,14.8362,41600.0
2012-03-21 11:10:00,21.86,21.9,21.86,21.86,22400.0,14.8362,14.8634,14.8362,14.8362,22400.0
2012-03-21 11:15:00,21.85,21.85,21.83,21.84,21200.0,14.8295,14.8295,14.8159,14.8227,21200.0
2012-03-21 11:20:00,21.85,21.88,21.85,21.86,17400.0,14.8295,14.8498,14.8295,14.8362,17400.0
2012-03-21 11:25:00,21.88,21.9,21.86,21.9,23000.0,14.8498,14.8634,14.8362,14.8634,23000.0
2012-03-21 11:30:00,21.9,21.95,21.9,21.93,24600.0,14.8634,14.8973,14.8634,14.8838,24600.0
2012-03-21 11:35:00,21.94,21.96,21.92,21.93,28600.0,14.8905,14.9041,14.877,14.8838,28600.0
2012-03-21 11:40:00,21.92,21.93,21.9,21.9,16600.0,14.877,14.8838,14.8634,14.8634,16600.0
2012-03-21 11:45:00,21.9,21.91,21.9,21.91,22600.0,14.8634,14.8702,14.8634,14.8702,22600.0
2012-03-21 11:50:00,21.91,21.93,21.9,21.93,26000.0,14.8702,14.8838,14.8634,14.8838,26000.0
2012-03-21 11:55:00,21.94,21.97,21.93,21.95,29000.0,14.8905,14.9109,14.8838,14.8973,29000.0
2012-03-21 12:00:00,21.95,21.96,21.93,21.93,17600.0,14.8973,14.9041,14.8838,14.8838,17600.0
2012-03-21 12:05:00,21.94,21.97,21.93,21.97,21000.0,14.8905,14.9109,14.8838,14.9109,21000.0
2012-03-21 12:10:00,21.97,22.0,21.96,22.0,37800.0,14.9109,14.9313,14.9041,14.9313,37800.0
2012-03-21 12:15:00,22.0,22.0,21.98,21.99,28800.0,14.9313,14.9313,14.9177,14.9245,28800.0
2012-03-21 12:20:00,22.0,22.0,21.96,21.96,25000.0,14.9313,14.9313,14.9041,14.9041,25000.0
2012-03-21 12:25:00,21.97,22.0,21.97,22.0,35600.0,14.9109,14.9313,14.9109,14.9313,35600.0
2012-03-21 12:30:00,22.0,22.0,22.0,22.0,15800.0,14.9313,14.9313,14.9313,14.9313,15800.0
2012-03-21 12:35:00,22.0,22.0,21.98,21.98,55200.0,14.9313,14.9313,14.9177,14.9177,55200.0
2012-03-21 12:40:00,21.98,21.99,21.97,21.98,22400.0,14.9177,14.9245,14.9109,14.9177,22400.0
2012-03-21 12:45:00,21.99,21.99,21.98,21.98,19400.0,14.9245,14.9245,14.9177,14.9177,19400.0
2012-03-21 12:50:00,21.98,21.99,21.98,21.98,17200.0,14.9177,14.9245,14.9177,14.9177,17200.0
2012-03-21 12:55:00,21.98,22.0,21.98,21.99,52600.0,14.9177,14.9313,14.9177,14.9245,52600.0
2012-03-21 13:00:00,21.99,22.0,21.99,21.99,30000.0,14.9245,14.9313,14.9245,14.9245,30000.0
2012-03-21 13:05:00,21.99,21.99,21.92,21.93,55000.0,14.9245,14.9245,14.877,14.8838,55000.0
2012-03-21 13:10:00,21.93,21.93,21.9,21.91,57200.0,14.8838,14.8838,14.8634,14.8702,57200.0
2012-03-21 13:15:00,21.91,21.92,21.89,21.89,29600.0,14.8702,14.877,14.8566,14.8566,29600.0
2012-03-21 13:20:00,21.89,21.89,21.84,21.84,31200.0,14.8566,14.8566,14.8227,14.8227,31200.0
2012-03-21 13:25:00,21.84,21.89,21.84,21.88,40000.0,14.8227,14.8566,14.8227,14.8498,40000.0
2012-03-21 13:30:00,21.88,21.92,21.87,21.91,30200.0,14.8498,14.877,14.843,14.8702,30200.0
2012-03-21 13:35:00,21.91,21.93,21.9,21.91,21400.0,14.8702,14.8838,14.8634,14.8702,21400.0
2012-03-21 13:40:00,21.91,21.91,21.9,21.9,10000.0,14.8702,14.8702,14.8634,14.8634,10000.0
2012-03-21 13:45:00,21.91,21.91,21.9,21.91,13000.0,14.8702,14.8702,14.8634,14.8702,13000.0
2012-03-21 13:50:00,21.91,21.93,21.9,21.93,33600.0,14.8702,14.8838,14.8634,14.8838,33600.0
2012-03-21 13:55:00,21.93,21.93,21.9,21.9,22200.0,14.8838,14.8838,14.8634,14.8634,22200.0
2012-03-21 14:00:00,21.9,21.96,21.9,21.93,33200.0,14.8634,14.9041,14.8634,14.8838,33200.0
2012-03-21 14:05:00,21.93,21.93,21.91,21.91,25200.0,14.8838,14.8838,14.8702,14.8702,25200.0
2012-03-21 14:10:00,21.91,21.92,21.9,21.91,18200.0,14.8702,14.877,14.8634,14.8702,18200.0
2012-03-21 14:15:00,21.91,21.93,21.91,21.93,25600.0,14.8702,14.8838,14.8702,14.8838,25600.0
2012-03-21 14:20:00,21.93,21.94,21.9,21.91,19400.0,14.8838,14.8905,14.8634,14.8702,19400.0
2012-03-21 14:25:00,21.9,21.91,21.88,21.89,45400.0,14.8634,14.8702,14.8498,14.8566,45400.0
2012-03-21 14:30:00,21.88,21.89,21.86,21.88,63000.0,14.8498,14.8566,14.8362,14.8498,63000.0
2012-03-21 14:35:00,21.88,21.88,21.87,21.87,16400.0,14.8498,14.8498,14.843,14.843,16400.0
2012-03-21 14:40:00,21.87,21.89,21.86,21.89,59200.0,14.843,14.8566,14.8362,14.8566,59200.0
2012-03-21 14:45:00,21.89,21.89,21.88,21.89,21400.0,14.8566,14.8566,14.8498,14.8566,21400.0
2012-03-21 14:50:00,21.89,21.89,21.88,21.88,41200.0,14.8566,14.8566,14.8498,14.8498,41200.0
2012-03-21 14:55:00,21.88,21.89,21.88,21.88,47000.0,14.8498,14.8566,14.8498,14.8498,47000.0
2012-03-21 15:00:00,21.88,21.92,21.88,21.92,42800.0,14.8498,14.877,14.8498,14.877,42800.0
2012-03-21 15:05:00,21.92,21.94,21.92,21.92,65800.0,14.877,14.8905,14.877,14.877,65800.0
2012-03-21 15:10:00,21.93,21.93,21.9,21.91,46200.0,14.8838,14.8838,14.8634,14.8702,46200.0
2012-03-21 15:15:00,21.91,21.91,21.9,21.91,27200.0,14.8702,14.8702,14.8634,14.8702,27200.0
2012-03-21 15:20:00,21.9,21.91,21.9,21.9,34600.0,14.8634,14.8702,14.8634,14.8634,34600.0
2012-03-21 15:25:00,21.9,21.9,21.88,21.88,92800.0,14.8634,14.8634,14.8498,14.8498,92800.0
2012-03-21 15:30:00,21.89,21.89,21.88,21.88,55800.0,14.8566,14.8566,14.8498,14.8498,55800.0
2012-03-21 15:35:00,21.89,21.9,21.88,21.89,100200.0,14.8566,14.8634,14.8498,14.8566,100200.0
2012-03-21 15:40:00,21.89,21.9,21.89,21.9,74200.0,14.8566,14.8634,14.8566,14.8634,74200.0
2012-03-21 15:45:00,21.89,21.89,21.81,21.81,377000.0,14.8566,14.8566,14.8023,14.8023,377000.0
2012-03-21 15:50:00,21.81,21.87,21.79,21.86,215800.0,14.8023,14.843,14.7887,14.8362,215800.0
2012-03-21 15:55:00,21.86,21.88,21.83,21.84,354000.0,14.8362,14.8498,14.8159,14.8227,354000.0
2012-03-22 09:30:00,21.58,21.7,21.46,21.68,260000.0,14.6462,14.7277,14.5648,14.7141,260000.0
2012-03-22 09:35:00,21.7,21.77,21.7,21.74,80800.0,14.7277,14.7752,14.7277,14.7548,80800.0
2012-03-22 09:40:00,21.74,21.76,21.56,21.57,113400.0,14.7548,14.7684,14.6326,14.6394,113400.0
2012-03-22 09:45:00,21.58,21.59,21.47,21.56,186400.0,14.6462,14.653,14.5716,14.6326,186400.0
2012-03-22 09:50:00,21.55,21.72,21.54,21.7,78400.0,14.6258,14.7412,14.6191,14.7277,78400.0
2012-03-22 09:55:00,21.7,21.72,21.65,21.71,53000.0,14.7277,14.7412,14.6937,14.7344,53000.0
2012-03-22 10:00:00,21.7,21.73,21.67,21.72,56400.0,14.7277,14.748,14.7073,14.7412,56400.0
2012-03-22 10:05:00,21.72,21.79,21.71,21.76,85600.0,14.7412,14.7887,14.7344,14.7684,85600.0
2012-03-22 10:10:00,21.75,21.81,21.75,21.81,43800.0,14.7616,14.8023,14.7616,14.8023,43800.0
2012-03-22 10:15:00,21.81,21.81,21.7,21.71,86800.0,14.8023,14.8023,14.7277,14.7344,86800.0
2012-03-22 10:20:00,21.7,21.71,21.66,21.68,69200.0,14.7277,14.7344,14.7005,14.7141,69200.0
2012-03-22 10:25:00,21.68,21.71,21.61,21.64,76400.0,14.7141,14.7344,14.6666,14.6869,76400.0
2012-03-22 10:30:00,21.64,21.65,21.55,21.56,72400.0,14.6869,14.6937,14.6258,14.6326,72400.0
2012-03-22 10:35:00,21.56,21.58,21.52,21.56,131200.0,14.6326,14.6462,14.6055,14.6326,131200.0
2012-03-22 10:40:00,21.56,21.63,21.56,21.61,56800.0,14.6326,14.6801,14.6326,14.6666,56800.0
2012-03-22 10:45:00,21.61,21.61,21.56,21.56,59400.0,14.6666,14.6666,14.6326,14.6326,59400.0
2012-03-22 10:50:00,21.57,21.6,21.56,21.57,74400.0,14.6394,14.6598,14.6326,14.6394,74400.0
2012-03-22 10:55:00,21.57,21.6,21.54,21.59,59800.0,14.6394,14.6598,14.6191,14.653,59800.0
2012-03-22 11:00:00,21.59,21.61,21.53,21.55,86400.0,14.653,14.6666,14.6123,14.6258,86400.0
2012-03-22 11:05:00,21.55,21.59,21.54,21.58,133800.0,14.6258,14.653,14.6191,14.6462,133800.0
2012-03-22 11:10:00,21.58,21.58,21.55,21.57,97200.0,14.6462,14.6462,14.6258,14.6394,97200.0
2012-03-22 11:15:00,21.57,21.58,21.55,21.58,59000.0,14.6394,14.6462,14.6258,14.6462,59000.0
2012-03-22 11:20:00,21.58,21.61,21.58,21.6,71200.0,14.6462,14.6666,14.6462,14.6598,71200.0
2012-03-22 11:25:00,21.6,21.6,21.59,21.6,84000.0,14.6598,14.6598,14.653,14.6598,84000.0
2012-03-22 11:30:00,21.6,21.63,21.6,21.61,58000.0,14.6598,14.6801,14.6598,14.6666,58000.0
2012-03-22 11:35:00,21.62,21.7,21.61,21.67,72600.0,14.6734,14.7277,14.6666,14.7073,72600.0
2012-03-22 11:40:00,21.67,21.68,21.64,21.68,69600.0,14.7073,14.7141,14.6869,14.7141,69600.0
2012-03-22 11:45:00,21.68,21.7,21.63,21.69,60600.0,14.7141,14.7277,14.6801,14.7209,60600.0
2012-03-22 11:50:00,21.69,21.79,21.69,21.76,76200.0,14.7209,14.7887,14.7209,14.7684,76200.0
2012-03-22 11:55:00,21.76,21.8,21.75,21.78,83000.0,14.7684,14.7955,14.7616,14.7819,83000.0
2012-03-22 12:00:00,21.78,21.85,21.78,21.85,59800.0,14.7819,14.8295,14.7819,14.8295,59800.0
2012-03-22 12:05:00,21.85,21.85,21.82,21.83,60200.0,14.8295,14.8295,14.8091,14.8159,60200.0
2012-03-22 12:10:00,21.83,21.83,21.77,21.78,117800.0,14.8159,14.8159,14.7752,14.7819,117800.0
2012-03-22 12:15:00,21.78,21.81,21.78,21.81,45000.0,14.7819,14.8023,14.7819,14.8023,45000.0
2012-03-22 12:20:00,21.81,21.83,21.8,21.8,60200.0,14.8023,14.8159,14.7955,14.7955,60200.0
2012-03-22 12:25:00,21.81,21.81,21.78,21.81,56400.0,14.8023,14.8023,14.7819,14.8023,56400.0
2012-03-22 12:30:00,21.81,21.82,21.76,21.77,80000.0,14.8023,14.8091,14.7684,14.7752,80000.0
2012-03-22 12:35:00,21.77,21.81,21.75,21.79,82800.0,14.7752,14.8023,14.7616,14.7887,82800.0
2012-03-22 12:40:00,21.79,21.81,21.79,21.81,78800.0,14.7887,14.8023,14.7887,14.8023,78800.0
2012-03-22 12:45:00,21.81,21.81,21.79,21.8,71400.0,14.8023,14.8023,14.7887,14.7955,71400.0
2012-03-22 12:50:00,21.8,21.81,21.79,21.8,54200.0,14.7955,14.8023,14.7887,14.7955,54200.0
2012-03-22 12:55:00,21.8,21.8,21.75,21.77,53600.0,14.7955,14.7955,14.7616,14.7752,53600.0
2012-03-22 13:00:00,21.77,21.77,21.75,21.75,54800.0,14.7752,14.7752,14.7616,14.7616,54800.0
2012-03-22 13:05:00,21.74,21.75,21.72,21.73,58200.0,14.7548,14.7616,14.7412,14.748,58200.0
2012-03-22 13:10:00,21.73,21.74,21.72,21.74,65000.0,14.748,14.7548,14.7412,14.7548,65000.0
2012-03-22 13:15:00,21.74,21.75,21.73,21.73,42400.0,14.7548,14.7616,14.748,14.748,42400.0
2012-03-22 13:20:00,21.73,21.74,21.72,21.73,47200.0,14.748,14.7548,14.7412,14.748,47200.0
2012-03-22 13:25:00,21.73,21.74,21.72,21.73,71800.0,14.748,14.7548,14.7412,14.748,71800.0
2012-03-22 13:30:00,21.74,21.74,21.72,21.73,52800.0,14.7548,14.7548,14.7412,14.748,52800.0
2012-03-22 13:35:00,21.73,21.73,21.72,21.73,76000.0,14.748,14.748,14.7412,14.748,76000.0
2012-03-22 13:40:00,21.72,21.73,21.68,21.68,102400.0,14.7412,14.748,14.7141,14.7141,102400.0
2012-03-22 13:45:00,21.68,21.71,21.68,21.7,43400.0,14.7141,14.7344,14.7141,14.7277,43400.0
2012-03-22 13:50:00,21.7,21.7,21.67,21.7,45400.0,14.7277,14.7277,14.7073,14.7277,45400.0
2012-03-22 13:55:00,21.7,21.71,21.67,21.68,74800.0,14.7277,14.7344,14.7073,14.7141,74800.0
2012-03-22 14:00:00,21.67,21.69,21.65,21.67,102800.0,14.7073,14.7209,14.6937,14.7073,102800.0
2012-03-22 14:05:00,21.67,21.68,21.64,21.65,55800.0,14.7073,14.7141,14.6869,14.6937,55800.0
2012-03-22 14:10:00,21.65,21.67,21.63,21.65,43600.0,14.6937,14.7073,14.6801,14.6937,43600.0
2012-03-22 14:15:00,21.65,21.65,21.61,21.62,61800.0,14.6937,14.6937,14.6666,14.6734,61800.0
2012-03-22 14:20:00,21.61,21.62,21.57,21.59,58200.0,14.6666,14.6734,14.6394,14.653,58200.0
2012-03-22 14:25:00,21.59,21.66,21.59,21.66,77000.0,14.653,14.7005,14.653,14.7005,77000.0
2012-03-22 14:30:00,21.65,21.68,21.65,21.66,76600.0,14.6937,14.7141,14.6937,14.7005,76600.0
2012-03-22 14:35:00,21.66,21.67,21.65,21.67,41200.0,14.7005,14.7073,14.6937,14.7073,41200.0
2012-03-22 14:40:00,21.67,21.67,21.65,21.67,42600.0,14.7073,14.7073,14.6937,14.7073,42600.0
2012-03-22 14:45:00,21.67,21.68,21.65,21.68,189400.0,14.7073,14.7141,14.6937,14.7141,189400.0
2012-03-22 14:50:00,21.68,21.68,21.65,21.65,97400.0,14.7141,14.7141,14.6937,14.6937,97400.0
2012-03-22 14:55:00,21.65,21.65,21.64,21.65,40800.0,14.6937,14.6937,14.6869,14.6937,40800.0
2012-03-22 15:00:00,21.65,21.66,21.64,21.64,66800.0,14.6937,14.7005,14.6869,14.6869,66800.0
2012-03-22 15:05:00,21.64,21.67,21.61,21.61,112200.0,14.6869,14.7073,14.6666,14.6666,112200.0
2012-03-22 15:10:00,21.61,21.63,21.6,21.61,57200.0,14.6666,14.6801,14.6598,14.6666,57200.0
2012-03-22 15:15:00,21.61,21.61,21.57,21.58,88600.0,14.6666,14.6666,14.6394,14.6462,88600.0
2012-03-22 15:20:00,21.58,21.61,21.56,21.61,143000.0,14.6462,14.6666,14.6326,14.6666,143000.0
2012-03-22 15:25:00,21.61,21.68,21.61,21.68,105000.0,14.6666,14.7141,14.6666,14.7141,105000.0
2012-03-22 15:30:00,21.68,21.7,21.65,21.7,104200.0,14.7141,14.7277,14.6937,14.7277,104200.0
2012-03-22 15:35:00,21.7,21.75,21.7,21.74,84000.0,14.7277,14.7616,14.7277,14.7548,84000.0
2012-03-22 15:40:00,21.74,21.77,21.7,21.7,144200.0,14.7548,14.7752,14.7277,14.7277,144200.0
2012-03-22 15:45:00,21.7,21.72,21.67,21.68,200600.0,14.7277,14.7412,14.7073,14.7141,200600.0
2012-03-22 15:50:00,21.68,21.69,21.65,21.68,175400.0,14.7141,14.7209,14.6937,14.7141,175400.0
2012-03-22 15:55:00,21.68,21.68,21.68,21.68,199000.0,14.7141,14.7141,14.7141,14.7141,199000.0
2012-03-23 09:30:00,21.63,21.68,21.63,21.67,59200.0,14.6801,14.7141,14.6801,14.7073,59200.0
2012-03-23 09:35:00,21.68,21.68,21.65,21.65,44200.0,14.7141,14.7141,14.6937,14.6937,44200.0
2012-03-23 09:40:00,21.66,21.66,21.64,21.65,61000.0,14.7005,14.7005,14.6869,14.6937,61000.0
2012-03-23 09:45:00,21.65,21.67,21.63,21.65,76400.0,14.6937,14.7073,14.6801,14.6937,76400.0
2012-03-23 09:50:00,21.66,21.68,21.65,21.68,67600.0,14.7005,14.7141,14.6937,14.7141,67600.0
2012-03-23 09:55:00,21.68,21.75,21.65,21.67,70000.0,14.7141,14.7616,14.6937,14.7073,70000.0
2012-03-23 10:00:00,21.67,21.7,21.65,21.67,50000.0,14.7073,14.7277,14.6937,14.7073,50000.0
2012-03-23 10:05:00,21.68,21.68,21.63,21.64,42200.0,14.7141,14.7141,14.6801,14.6869,42200.0
2012-03-23 10:10:00,21.63,21.67,21.6,21.67,46000.0,14.6801,14.7073,14.6598,14.7073,46000.0
2012-03-23 10:15:00,21.67,21.68,21.64,21.67,31000.0,14.7073,14.7141,14.6869,14.7073,31000.0
2012-03-23 10:20:00,21.67,21.68,21.64,21.68,28200.0,14.7073,14.7141,14.6869,14.7141,28200.0
2012-03-23 10:25:00,21.68,21.68,21.66,21.67,33200.0,14.7141,14.7141,14.7005,14.7073,33200.0
2012-03-23 10:30:00,21.66,21.7,21.65,21.7,242600.0,14.7005,14.7277,14.6937,14.7277,242600.0
2012-03-23 10:35:00,21.7,21.74,21.69,21.73,35200.0,14.7277,14.7548,14.7209,14.748,35200.0
2012-03-23 10:40:00,21.73,21.75,21.72,21.75,31000.0,14.748,14.7616,14.7412,14.7616,31000.0
2012-03-23 10:45:00,21.75,21.75,21.71,21.74,39000.0,14.7616,14.7616,14.7344,14.7548,39000.0
2012-03-23 10:50:00,21.74,21.82,21.72,21.82,52600.0,14.7548,14.8091,14.7412,14.8091,52600.0
2012-03-23 10:55:00,21.82,21.84,21.8,21.84,46800.0,14.8091,14.8227,14.7955,14.8227,46800.0
2012-03-23 11:00:00,21.85,21.87,21.85,21.87,66200.0,14.8295,14.843,14.8295,14.843,66200.0
2012-03-23 11:05:00,21.86,21.91,21.86,21.88,60400.0,14.8362,14.8702,14.8362,14.8498,60400.0
2012-03-23 11:10:00,21.88,21.91,21.85,21.89,46000.0,14.8498,14.8702,14.8295,14.8566,46000.0
2012-03-23 11:15:00,21.89,21.9,21.85,21.85,31600.0,14.8566,14.8634,14.8295,14.8295,31600.0
2012-03-23 11:20:00,21.86,21.87,21.77,21.8,45600.0,14.8362,14.843,14.7752,14.7955,45600.0
2012-03-23 11:25:00,21.8,21.82,21.78,21.81,38000.0,14.7955,14.8091,14.7819,14.8023,38000.0
2012-03-23 11:30:00,21.81,21.85,21.81,21.84,45400.0,14.8023,14.8295,14.8023,14.8227,45400.0
2012-03-23 11:35:00,21.84,21.85,21.8,21.83,42400.0,14.8227,14.8295,14.7955,14.8159,42400.0
2012-03-23 11:40:00,21.83,21.83,21.78,21.79,33600.0,14.8159,14.8159,14.7819,14.7887,33600.0
2012-03-23 11:45:00,21.79,21.85,21.79,21.84,103800.0,14.7887,14.8295,14.7887,14.8227,103800.0
2012-03-23 11:50:00,21.84,21.84,21.78,21.81,94200.0,14.8227,14.8227,14.7819,14.8023,94200.0
2012-03-23 11:55:00,21.81,21.86,21.8,21.86,126200.0,14.8023,14.8362,14.7955,14.8362,126200.0
2012-03-23 12:00:00,21.86,21.89,21.85,21.88,20800.0,14.8362,14.8566,14.8295,14.8498,20800.0
2012-03-23 12:05:00,21.88,21.91,21.88,21.91,17000.0,14.8498,14.8702,14.8498,14.8702,17000.0
2012-03-23 12:10:00,21.91,21.92,21.88,21.88,39400.0,14.8702,14.877,14.8498,14.8498,39400.0
2012-03-23 12:15:00,21.88,21.88,21.82,21.83,31000.0,14.8498,14.8498,14.8091,14.8159,31000.0
2012-03-23 12:20:00,21.83,21.85,21.81,21.84,37400.0,14.8159,14.8295,14.8023,14.8227,37400.0
2012-03-23 12:25:00,21.84,21.92,21.84,21.88,51600.0,14.8227,14.877,14.8227,14.8498,51600.0
2012-03-23 12:30:00,21.88,21.89,21.86,21.86,23200.0,14.8498,14.8566,14.8362,14.8362,23200.0
2012-03-23 12:35:00,21.87,21.9,21.86,21.89,17200.0,14.843,14.8634,14.8362,14.8566,17200.0
2012-03-23 12:40:00,21.89,21.92,21.87,21.9,19800.0,14.8566,14.877,14.843,14.8634,19800.0
2012-03-23 12:45:00,21.89,21.92,21.86,21.9,60600.0,14.8566,14.877,14.8362,14.8634,60600.0
2012-03-23 12:50:00,21.91,21.93,21.88,21.93,28800.0,14.8702,14.8838,14.8498,14.8838,28800.0
2012-03-23 12:55:00,21.93,21.95,21.89,21.92,31600.0,14.8838,14.8973,14.8566,14.877,31600.0
2012-03-23 13:00:00,21.91,21.94,21.91,21.91,16600.0,14.8702,14.8905,14.8702,14.8702,16600.0
2012-03-23 13:05:00,21.91,21.95,21.91,21.94,12200.0,14.8702,14.8973,14.8702,14.8905,12200.0
2012-03-23 13:10:00,21.95,21.96,21.92,21.95,62400.0,14.8973,14.9041,14.877,14.8973,62400.0
2012-03-23 13:15:00,21.96,21.98,21.93,21.95,78000.0,14.9041,14.9177,14.8838,14.8973,78000.0
2012-03-23 13:20:00,21.96,22.02,21.95,21.99,65600.0,14.9041,14.9448,14.8973,14.9245,65600.0
2012-03-23 13:25:00,21.99,22.07,21.99,22.07,60600.0,14.9245,14.9788,14.9245,14.9788,60600.0
2012-03-23 13:30:00,22.07,22.09,22.03,22.04,45000.0,14.9788,14.9923,14.9516,14.9584,45000.0
2012-03-23 13:35:00,22.04,22.05,22.02,22.03,9600.0,14.9584,14.9652,14.9448,14.9516,9600.0
2012-03-23 13:40:00,22.03,22.06,22.02,22.06,18000.0,14.9516,14.972,14.9448,14.972,18000.0
2012-03-23 13:45:00,22.06,22.07,22.03,22.03,21800.0,14.972,14.9788,14.9516,14.9516,21800.0
2012-03-23 13:50:00,22.04,22.04,22.02,22.02,20200.0,14.9584,14.9584,14.9448,14.9448,20200.0
2012-03-23 13:55:00,22.02,22.04,22.02,22.03,24600.0,14.9448,14.9584,14.9448,14.9516,24600.0
2012-03-23 14:00:00,22.02,22.03,22.0,22.02,32200.0,14.9448,14.9516,14.9313,14.9448,32200.0
2012-03-23 14:05:00,22.02,22.05,22.02,22.02,36000.0,14.9448,14.9652,14.9448,14.9448,36000.0
2012-03-23 14:10:00,22.02,22.05,22.02,22.05,17400.0,14.9448,14.9652,14.9448,14.9652,17400.0
2012-03-23 14:15:00,22.05,22.09,22.05,22.08,34000.0,14.9652,14.9923,14.9652,14.9856,34000.0
2012-03-23 14:20:00,22.08,22.1,22.07,22.1,11200.0,14.9856,14.9991,14.9788,14.9991,11200.0
2012-03-23 14:25:00,22.11,22.11,22.1,22.11,25400.0,15.0059,15.0059,14.9991,15.0059,25400.0
2012-03-23 14:30:00,22.1,22.18,22.1,22.15,124600.0,14.9991,15.0534,14.9991,15.0331,124600.0
2012-03-23 14:35:00,22.15,22.15,22.08,22.08,47000.0,15.0331,15.0331,14.9856,14.9856,47000.0
2012-03-23 14:40:00,22.08,22.1,22.08,22.09,59400.0,14.9856,14.9991,14.9856,14.9923,59400.0
2012-03-23 14:45:00,22.09,22.12,22.08,22.08,106200.0,14.9923,15.0127,14.9856,14.9856,106200.0
2012-03-23 14:50:00,22.08,22.09,22.06,22.06,45600.0,14.9856,14.9923,14.972,14.972,45600.0
2012-03-23 14:55:00,22.06,22.06,22.01,22.06,34600.0,14.972,14.972,14.938,14.972,34600.0
2012-03-23 15:00:00,22.06,22.07,22.04,22.04,34600.0,14.972,14.9788,14.9584,14.9584,34600.0
2012-03-23 15:05:00,22.04,22.07,22.04,22.07,42000.0,14.9584,14.9788,14.9584,14.9788,42000.0
2012-03-23 15:10:00,22.07,22.07,22.03,22.05,91400.0,14.9788,14.9788,14.9516,14.9652,91400.0
2012-03-23 15:15:00,22.04,22.05,22.01,22.02,45600.0,14.9584,14.9652,14.938,14.9448,45600.0
2012-03-23 15:20:00,22.02,22.04,22.01,22.02,74600.0,14.9448,14.9584,14.938,14.9448,74600.0
2012-03-23 15:25:00,22.02,22.04,22.02,22.03,83600.0,14.9448,14.9584,14.9448,14.9516,83600.0
2012-03-23 15:30:00,22.02,22.04,22.0,22.02,73000.0,14.9448,14.9584,14.9313,14.9448,73000.0
2012-03-23 15:35:00,22.01,22.01,21.97,21.97,90400.0,14.938,14.938,14.9109,14.9109,90400.0
2012-03-23 15:40:00,21.97,22.0,21.97,21.98,106200.0,14.9109,14.9313,14.9109,14.9177,106200.0
2012-03-23 15:45:00,21.98,22.03,21.97,22.01,116200.0,14.9177,14.9516,14.9109,14.938,116200.0
2012-03-23 15:50:00,22.01,22.05,22.01,22.04,135600.0,14.938,14.9652,14.938,14.9584,135600.0
2012-03-23 15:55:00,22.04,22.04,22.0,22.0,299400.0,14.9584,14.9584,14.9313,14.9313,299400.0
2012-03-26 09:30:00,22.38,22.48,22.27,22.29,213800.0,15.1892,15.257,15.1145,15.1281,213800.0
2012-03-26 09:35:00,22.29,22.33,22.22,22.25,57000.0,15.1281,15.1552,15.0806,15.1009,57000.0
2012-03-26 09:40:00,22.27,22.44,22.23,22.44,112400.0,15.1145,15.2299,15.0874,15.2299,112400.0
2012-03-26 09:45:00,22.44,22.5,22.4,22.49,230000.0,15.2299,15.2706,15.2027,15.2638,230000.0
2012-03-26 09:50:00,22.49,22.5,22.41,22.48,116800.0,15.2638,15.2706,15.2095,15.257,116800.0
2012-03-26 09:55:00,22.49,22.5,22.47,22.47,106600.0,15.2638,15.2706,15.2502,15.2502,106600.0
2012-03-26 10:00:00,22.47,22.55,22.39,22.4,264400.0,15.2502,15.3045,15.1959,15.2027,264400.0
2012-03-26 10:05:00,22.41,22.48,22.4,22.48,71600.0,15.2095,15.257,15.2027,15.257,71600.0
2012-03-26 10:10:00,22.47,22.48,22.41,22.48,63000.0,15.2502,15.257,15.2095,15.257,63000.0
2012-03-26 10:15:00,22.48,22.49,22.43,22.45,108600.0,15.257,15.2638,15.2231,15.2367,108600.0
2012-03-26 10:20:00,22.45,22.46,22.36,22.41,75400.0,15.2367,15.2435,15.1756,15.2095,75400.0
2012-03-26 10:25:00,22.42,22.44,22.41,22.42,84600.0,15.2163,15.2299,15.2095,15.2163,84600.0
2012-03-26 10:30:00,22.42,22.45,22.39,22.41,76000.0,15.2163,15.2367,15.1959,15.2095,76000.0
2012-03-26 10:35:00,22.42,22.44,22.4,22.43,50800.0,15.2163,15.2299,15.2027,15.2231,50800.0
2012-03-26 10:40:00,22.43,22.46,22.43,22.45,46600.0,15.2231,15.2435,15.2231,15.2367,46600.0
2012-03-26 10:45:00,22.45,22.49,22.42,22.47,56400.0,15.2367,15.2638,15.2163,15.2502,56400.0
2012-03-26 10:50:00,22.47,22.48,22.36,22.38,62200.0,15.2502,15.257,15.1756,15.1892,62200.0
2012-03-26 10:55:00,22.36,22.38,22.34,22.36,56200.0,15.1756,15.1892,15.162,15.1756,56200.0
2012-03-26 11:00:00,22.36,22.36,22.32,22.33,75000.0,15.1756,15.1756,15.1484,15.1552,75000.0
2012-03-26 11:05:00,22.33,22.34,22.29,22.34,53400.0,15.1552,15.162,15.1281,15.162,53400.0
2012-03-26 11:10:00,22.35,22.35,22.32,22.34,66200.0,15.1688,15.1688,15.1484,15.162,66200.0
2012-03-26 11:15:00,22.34,22.35,22.32,22.34,63800.0,15.162,15.1688,15.1484,15.162,63800.0
2012-03-26 11:20:00,22.34,22.34,22.32,22.33,64000.0,15.162,15.162,15.1484,15.1552,64000.0
2012-03-26 11:25:00,22.33,22.34,22.32,22.33,51400.0,15.1552,15.162,15.1484,15.1552,51400.0
2012-03-26 11:30:00,22.33,22.35,22.32,22.35,51000.0,15.1552,15.1688,15.1484,15.1688,51000.0
2012-03-26 11:35:00,22.35,22.36,22.33,22.33,44600.0,15.1688,15.1756,15.1552,15.1552,44600.0
2012-03-26 11:40:00,22.33,22.34,22.32,22.33,67400.0,15.1552,15.162,15.1484,15.1552,67400.0
2012-03-26 11:45:00,22.32,22.32,22.27,22.29,107400.0,15.1484,15.1484,15.1145,15.1281,107400.0
2012-03-26 11:50:00,22.29,22.34,22.27,22.27,135200.0,15.1281,15.162,15.1145,15.1145,135200.0
2012-03-26 11:55:00,22.25,22.27,22.23,22.23,40400.0,15.1009,15.1145,15.0874,15.0874,40400.0
2012-03-26 12:00:00,22.23,22.28,22.23,22.28,36400.0,15.0874,15.1213,15.0874,15.1213,36400.0
2012-03-26 12:05:00,22.28,22.28,22.27,22.27,41400.0,15.1213,15.1213,15.1145,15.1145,41400.0
2012-03-26 12:10:00,22.27,22.27,22.25,22.25,63200.0,15.1145,15.1145,15.1009,15.1009,63200.0
2012-03-26 12:15:00,22.25,22.25,22.24,22.24,40400.0,15.1009,15.1009,15.0941,15.0941,40400.0
2012-03-26 12:20:00,22.24,22.25,22.23,22.23,33600.0,15.0941,15.1009,15.0874,15.0874,33600.0
2012-03-26 12:25:00,22.23,22.25,22.23,22.25,43600.0,15.0874,15.1009,15.0874,15.1009,43600.0
2012-03-26 12:30:00,22.25,22.28,22.25,22.28,32000.0,15.1009,15.1213,15.1009,15.1213,32000.0
2012-03-26 12:35:00,22.29,22.31,22.24,22.24,98400.0,15.1281,15.1417,15.0941,15.0941,98400.0
2012-03-26 12:40:00,22.24,22.26,22.24,22.25,56400.0,15.0941,15.1077,15.0941,15.1009,56400.0
2012-03-26 12:45:00,22.25,22.34,22.25,22.33,48200.0,15.1009,15.162,15.1009,15.1552,48200.0
2012-03-26 12:50:00,22.33,22.34,22.29,22.33,38600.0,15.1552,15.162,15.1281,15.1552,38600.0
2012-03-26 12:55:00,22.33,22.33,22.29,22.29,52800.0,15.1552,15.1552,15.1281,15.1281,52800.0
2012-03-26 13:00:00,22.29,22.3,22.26,22.27,69000.0,15.1281,15.1349,15.1077,15.1145,69000.0
2012-03-26 13:05:00,22.27,22.27,22.26,22.27,38600.0,15.1145,15.1145,15.1077,15.1145,38600.0
2012-03-26 13:10:00,22.26,22.27,22.26,22.27,33400.0,15.1077,15.1145,15.1077,15.1145,33400.0
2012-03-26 13:15:00,22.26,22.27,22.26,22.27,57200.0,15.1077,15.1145,15.1077,15.1145,57200.0
2012-03-26 13:20:00,22.26,22.27,22.26,22.26,21000.0,15.1077,15.1145,15.1077,15.1077,21000.0
2012-03-26 13:25:00,22.27,22.33,22.26,22.31,105600.0,15.1145,15.1552,15.1077,15.1417,105600.0
2012-03-26 13:30:00,22.32,22.37,22.31,22.36,58800.0,15.1484,15.1824,15.1417,15.1756,58800.0
2012-03-26 13:35:00,22.36,22.36,22.33,22.33,55600.0,15.1756,15.1756,15.1552,15.1552,55600.0
2012-03-26 13:40:00,22.33,22.34,22.33,22.33,118600.0,15.1552,15.162,15.1552,15.1552,118600.0
2012-03-26 13:45:00,22.33,22.37,22.33,22.36,45400.0,15.1552,15.1824,15.1552,15.1756,45400.0
2012-03-26 13:50:00,22.36,22.38,22.36,22.36,36800.0,15.1756,15.1892,15.1756,15.1756,36800.0
2012-03-26 13:55:00,22.36,22.37,22.34,22.36,64600.0,15.1756,15.1824,15.162,15.1756,64600.0
2012-03-26 14:00:00,22.36,22.43,22.36,22.42,58000.0,15.1756,15.2231,15.1756,15.2163,58000.0
2012-03-26 14:05:00,22.42,22.44,22.39,22.44,219800.0,15.2163,15.2299,15.1959,15.2299,219800.0
2012-03-26 14:10:00,22.44,22.45,22.42,22.42,64600.0,15.2299,15.2367,15.2163,15.2163,64600.0
2012-03-26 14:15:00,22.43,22.48,22.43,22.45,76600.0,15.2231,15.257,15.2231,15.2367,76600.0
2012-03-26 14:20:00,22.45,22.5,22.45,22.5,154800.0,15.2367,15.2706,15.2367,15.2706,154800.0
2012-03-26 14:25:00,22.5,22.53,22.5,22.53,83000.0,15.2706,15.291,15.2706,15.291,83000.0
2012-03-26 14:30:00,22.53,22.53,22.5,22.52,54600.0,15.291,15.291,15.2706,15.2842,54600.0
2012-03-26 14:35:00,22.52,22.52,22.5,22.5,59400.0,15.2842,15.2842,15.2706,15.2706,59400.0
2012-03-26 14:40:00,22.5,22.52,22.5,22.52,96000.0,15.2706,15.2842,15.2706,15.2842,96000.0
2012-03-26 14:45:00,22.52,22.55,22.5,22.54,57200.0,15.2842,15.3045,15.2706,15.2978,57200.0
2012-03-26 14:50:00,22.55,22.55,22.54,22.54,116000.0,15.3045,15.3045,15.2978,15.2978,116000.0
2012-03-26 14:55:00,22.54,22.54,22.53,22.54,93400.0,15.2978,15.2978,15.291,15.2978,93400.0
2012-03-26 15:00:00,22.54,22.61,22.53,22.61,258200.0,15.2978,15.3453,15.291,15.3453,258200.0
2012-03-26 15:05:00,22.6,22.61,22.58,22.6,196800.0,15.3385,15.3453,15.3249,15.3385,196800.0
2012-03-26 15:10:00,22.6,22.6,22.59,22.6,61800.0,15.3385,15.3385,15.3317,15.3385,61800.0
2012-03-26 15:15:00,22.6,22.63,22.59,22.62,104200.0,15.3385,15.3588,15.3317,15.352,104200.0
2012-03-26 15:20:00,22.62,22.62,22.59,22.61,142400.0,15.352,15.352,15.3317,15.3453,142400.0
2012-03-26 15:25:00,22.59,22.64,22.59,22.6,169800.0,15.3317,15.3656,15.3317,15.3385,169800.0
2012-03-26 15:30:00,22.6,22.64,22.59,22.62,194200.0,15.3385,15.3656,15.3317,15.352,194200.0
2012-03-26 15:35:00,22.63,22.66,22.61,22.65,143400.0,15.3588,15.3792,15.3453,15.3724,143400.0
2012-03-26 15:40:00,22.66,22.68,22.61,22.61,197800.0,15.3792,15.3928,15.3453,15.3453,197800.0
2012-03-26 15:45:00,22.61,22.65,22.61,22.64,185600.0,15.3453,15.3724,15.3453,15.3656,185600.0
2012-03-26 15:50:00,22.64,22.64,22.6,22.6,166400.0,15.3656,15.3656,15.3385,15.3385,166400.0
2012-03-26 15:55:00,22.61,22.61,22.59,22.61,352800.0,15.3453,15.3453,15.3317,15.3453,352800.0
2012-03-27 09:30:00,22.65,22.7,22.55,22.59,142200.0,15.3724,15.4063,15.3045,15.3317,142200.0
2012-03-27 09:35:00,22.6,22.62,22.56,22.59,93000.0,15.3385,15.352,15.3113,15.3317,93000.0
2012-03-27 09:40:00,22.6,22.61,22.44,22.48,64800.0,15.3385,15.3453,15.2299,15.257,64800.0
2012-03-27 09:45:00,22.47,22.52,22.46,22.49,75400.0,15.2502,15.2842,15.2435,15.2638,75400.0
2012-03-27 09:50:00,22.48,22.52,22.45,22.48,74600.0,15.257,15.2842,15.2367,15.257,74600.0
2012-03-27 09:55:00,22.48,22.48,22.45,22.46,64800.0,15.257,15.257,15.2367,15.2435,64800.0
2012-03-27 10:00:00,22.45,22.47,22.36,22.36,134200.0,15.2367,15.2502,15.1756,15.1756,134200.0
2012-03-27 10:05:00,22.36,22.38,22.33,22.36,74600.0,15.1756,15.1892,15.1552,15.1756,74600.0
2012-03-27 10:10:00,22.36,22.4,22.35,22.36,67000.0,15.1756,15.2027,15.1688,15.1756,67000.0
2012-03-27 10:15:00,22.35,22.42,22.35,22.39,46000.0,15.1688,15.2163,15.1688,15.1959,46000.0
2012-03-27 10:20:00,22.39,22.41,22.36,22.37,54400.0,15.1959,15.2095,15.1756,15.1824,54400.0
2012-03-27 10:25:00,22.38,22.38,22.35,22.37,32000.0,15.1892,15.1892,15.1688,15.1824,32000.0
2012-03-27 10:30:00,22.38,22.38,22.34,22.35,87000.0,15.1892,15.1892,15.162,15.1688,87000.0
2012-03-27 10:35:00,22.35,22.38,22.35,22.36,48600.0,15.1688,15.1892,15.1688,15.1756,48600.0
2012-03-27 10:40:00,22.36,22.36,22.33,22.34,38400.0,15.1756,15.1756,15.1552,15.162,38400.0
2012-03-27 10:45:00,22.34,22.35,22.29,22.29,61800.0,15.162,15.1688,15.1281,15.1281,61800.0
2012-03-27 10:50:00,22.29,22.29,22.25,22.25,45200.0,15.1281,15.1281,15.1009,15.1009,45200.0
2012-03-27 10:55:00,22.25,22.28,22.23,22.27,75800.0,15.1009,15.1213,15.0874,15.1145,75800.0
2012-03-27 11:00:00,22.26,22.29,22.25,22.28,93400.0,15.1077,15.1281,15.1009,15.1213,93400.0
2012-03-27 11:05:00,22.28,22.29,22.25,22.28,34400.0,15.1213,15.1281,15.1009,15.1213,34400.0
2012-03-27 11:10:00,22.27,22.28,22.25,22.27,55200.0,15.1145,15.1213,15.1009,15.1145,55200.0
2012-03-27 11:15:00,22.27,22.29,22.25,22.29,79600.0,15.1145,15.1281,15.1009,15.1281,79600.0
2012-03-27 11:20:00,22.28,22.32,22.25,22.26,244600.0,15.1213,15.1484,15.1009,15.1077,244600.0
2012-03-27 11:25:00,22.26,22.29,22.25,22.25,25000.0,15.1077,15.1281,15.1009,15.1009,25000.0
2012-03-27 11:30:00,22.25,22.29,22.25,22.27,33800.0,15.1009,15.1281,15.1009,15.1145,33800.0
2012-03-27 11:35:00,22.27,22.29,22.25,22.26,32000.0,15.1145,15.1281,15.1009,15.1077,32000.0
2012-03-27 11:40:00,22.26,22.27,22.2,22.22,51000.0,15.1077,15.1145,15.067,15.0806,51000.0
2012-03-27 11:45:00,22.22,22.24,22.2,22.23,33600.0,15.0806,15.0941,15.067,15.0874,33600.0
2012-03-27 11:50:00,22.23,22.26,22.23,22.24,66200.0,15.0874,15.1077,15.0874,15.0941,66200.0
2012-03-27 11:55:00,22.23,22.24,22.22,22.23,25400.0,15.0874,15.0941,15.0806,15.0874,25400.0
2012-03-27 12:00:00,22.24,22.26,22.22,22.24,58000.0,15.0941,15.1077,15.0806,15.0941,58000.0
2012-03-27 12:05:00,22.23,22.24,22.21,22.22,28600.0,15.0874,15.0941,15.0738,15.0806,28600.0
2012-03-27 12:10:00,22.22,22.23,22.21,22.22,28200.0,15.0806,15.0874,15.0738,15.0806,28200.0
2012-03-27 12:15:00,22.22,22.22,22.22,22.22,8800.0,15.0806,15.0806,15.0806,15.0806,8800.0
2012-03-27 12:20:00,22.22,22.23,22.21,22.22,54600.0,15.0806,15.0874,15.0738,15.0806,54600.0
2012-03-27 12:25:00,22.22,22.22,22.16,22.18,48000.0,15.0806,15.0806,15.0398,15.0534,48000.0
2012-03-27 12:30:00,22.17,22.17,22.11,22.12,88400.0,15.0466,15.0466,15.0059,15.0127,88400.0
2012-03-27 12:35:00,22.13,22.16,22.12,22.15,45800.0,15.0195,15.0398,15.0127,15.0331,45800.0
2012-03-27 12:40:00,22.15,22.15,22.08,22.08,83800.0,15.0331,15.0331,14.9856,14.9856,83800.0
2012-03-27 12:45:00,22.08,22.11,22.08,22.08,95400.0,14.9856,15.0059,14.9856,14.9856,95400.0
2012-03-27 12:50:00,22.08,22.1,22.06,22.09,84000.0,14.9856,14.9991,14.972,14.9923,84000.0
2012-03-27 12:55:00,22.09,22.11,22.08,22.1,49400.0,14.9923,15.0059,14.9856,14.9991,49400.0
2012-03-27 13:00:00,22.1,22.11,22.09,22.09,41200.0,14.9991,15.0059,14.9923,14.9923,41200.0
2012-03-27 13:05:00,22.1,22.1,22.08,22.09,21400.0,14.9991,14.9991,14.9856,14.9923,21400.0
2012-03-27 13:10:00,22.1,22.11,22.09,22.11,21000.0,14.9991,15.0059,14.9923,15.0059,21000.0
2012-03-27 13:15:00,22.1,22.11,22.08,22.08,95200.0,14.9991,15.0059,14.9856,14.9856,95200.0
2012-03-27 13:20:00,22.08,22.1,22.02,22.05,192800.0,14.9856,14.9991,14.9448,14.9652,192800.0
2012-03-27 13:25:00,22.05,22.08,22.05,22.07,39600.0,14.9652,14.9856,14.9652,14.9788,39600.0
2012-03-27 13:30:00,22.07,22.08,22.04,22.06,26200.0,14.9788,14.9856,14.9584,14.972,26200.0
2012-03-27 13:35:00,22.05,22.06,22.04,22.06,8200.0,14.9652,14.972,14.9584,14.972,8200.0
2012-03-27 13:40:00,22.06,22.07,22.04,22.05,32200.0,14.972,14.9788,14.9584,14.9652,32200.0
2012-03-27 13:45:00,22.05,22.09,22.05,22.05,35600.0,14.9652,14.9923,14.9652,14.9652,35600.0
2012-03-27 13:50:00,22.06,22.07,22.06,22.07,14200.0,14.972,14.9788,14.972,14.9788,14200.0
2012-03-27 13:55:00,22.07,22.08,22.06,22.06,18600.0,14.9788,14.9856,14.972,14.972,18600.0
2012-03-27 14:00:00,22.07,22.07,22.06,22.07,23000.0,14.9788,14.9788,14.972,14.9788,23000.0
2012-03-27 14:05:00,22.07,22.1,22.07,22.09,29000.0,14.9788,14.9991,14.9788,14.9923,29000.0
2012-03-27 14:10:00,22.1,22.13,22.09,22.09,58000.0,14.9991,15.0195,14.9923,14.9923,58000.0
2012-03-27 14:15:00,22.09,22.11,22.09,22.09,29400.0,14.9923,15.0059,14.9923,14.9923,29400.0
2012-03-27 14:20:00,22.1,22.11,22.09,22.09,151400.0,14.9991,15.0059,14.9923,14.9923,151400.0
2012-03-27 14:25:00,22.09,22.11,22.08,22.1,62600.0,14.9923,15.0059,14.9856,14.9991,62600.0
2012-03-27 14:30:00,22.1,22.1,22.08,22.1,36200.0,14.9991,14.9991,14.9856,14.9991,36200.0
2012-03-27 14:35:00,22.1,22.11,22.1,22.11,90000.0,14.9991,15.0059,14.9991,15.0059,90000.0
2012-03-27 14:40:00,22.11,22.12,22.1,22.11,111400.0,15.0059,15.0127,14.9991,15.0059,111400.0
2012-03-27 14:45:00,22.11,22.14,22.11,22.14,83000.0,15.0059,15.0263,15.0059,15.0263,83000.0
2012-03-27 14:50:00,22.14,22.14,22.12,22.14,56400.0,15.0263,15.0263,15.0127,15.0263,56400.0
2012-03-27 14:55:00,22.13,22.14,22.12,22.14,41400.0,15.0195,15.0263,15.0127,15.0263,41400.0
2012-03-27 15:00:00,22.14,22.16,22.14,22.16,32600.0,15.0263,15.0398,15.0263,15.0398,32600.0
2012-03-27 15:05:00,22.16,22.16,22.12,22.12,285800.0,15.0398,15.0398,15.0127,15.0127,285800.0
2012-03-27 15:10:00,22.13,22.15,22.12,22.13,37800.0,15.0195,15.0331,15.0127,15.0195,37800.0
2012-03-27 15:15:00,22.13,22.13,22.09,22.1,94600.0,15.0195,15.0195,14.9923,14.9991,94600.0
2012-03-27 15:20:00,22.1,22.11,22.08,22.09,128600.0,14.9991,15.0059,14.9856,14.9923,128600.0
2012-03-27 15:25:00,22.09,22.09,22.06,22.06,58400.0,14.9923,14.9923,14.972,14.972,58400.0
2012-03-27 15:30:00,22.06,22.07,22.04,22.04,116400.0,14.972,14.9788,14.9584,14.9584,116400.0
2012-03-27 15:35:00,22.04,22.05,22.02,22.03,106800.0,14.9584,14.9652,14.9448,14.9516,106800.0
2012-03-27 15:40:00,22.03,22.06,22.02,22.05,86600.0,14.9516,14.972,14.9448,14.9652,86600.0
2012-03-27 15:45:00,22.04,22.05,22.0,22.02,183200.0,14.9584,14.9652,14.9313,14.9448,183200.0
2012-03-27 15:50:00,22.01,22.02,22.0,22.01,344200.0,14.938,14.9448,14.9313,14.938,344200.0
2012-03-27 15:55:00,22.0,22.02,21.99,22.01,398000.0,14.9313,14.9448,14.9245,14.938,398000.0
2012-03-28 09:30:00,21.88,21.92,21.77,21.82,81200.0,14.8498,14.877,14.7752,14.8091,81200.0
2012-03-28 09:35:00,21.83,21.93,21.8,21.93,25400.0,14.8159,14.8838,14.7955,14.8838,25400.0
2012-03-28 09:40:00,21.94,21.96,21.8,21.8,42000.0,14.8905,14.9041,14.7955,14.7955,42000.0
2012-03-28 09:45:00,21.8,21.86,21.79,21.83,76400.0,14.7955,14.8362,14.7887,14.8159,76400.0
2012-03-28 09:50:00,21.82,21.86,21.8,21.86,111000.0,14.8091,14.8362,14.7955,14.8362,111000.0
2012-03-28 09:55:00,21.86,21.87,21.81,21.82,98000.0,14.8362,14.843,14.8023,14.8091,98000.0
2012-03-28 10:00:00,21.81,21.9,21.81,21.86,91000.0,14.8023,14.8634,14.8023,14.8362,91000.0
2012-03-28 10:05:00,21.86,21.89,21.82,21.86,47200.0,14.8362,14.8566,14.8091,14.8362,47200.0
2012-03-28 10:10:00,21.86,21.96,21.81,21.95,159600.0,14.8362,14.9041,14.8023,14.8973,159600.0
2012-03-28 10:15:00,21.96,21.96,21.83,21.85,54000.0,14.9041,14.9041,14.8159,14.8295,54000.0
2012-03-28 10:20:00,21.85,21.92,21.83,21.92,33000.0,14.8295,14.877,14.8159,14.877,33000.0
2012-03-28 10:25:00,21.91,21.95,21.87,21.93,54400.0,14.8702,14.8973,14.843,14.8838,54400.0
2012-03-28 10:30:00,21.93,21.93,21.81,21.82,198200.0,14.8838,14.8838,14.8023,14.8091,198200.0
2012-03-28 10:35:00,21.82,21.89,21.81,21.88,56000.0,14.8091,14.8566,14.8023,14.8498,56000.0
2012-03-28 10:40:00,21.88,21.89,21.84,21.86,51800.0,14.8498,14.8566,14.8227,14.8362,51800.0
2012-03-28 10:45:00,21.86,21.86,21.81,21.81,40800.0,14.8362,14.8362,14.8023,14.8023,40800.0
2012-03-28 10:50:00,21.81,21.84,21.8,21.83,37800.0,14.8023,14.8227,14.7955,14.8159,37800.0
2012-03-28 10:55:00,21.82,21.88,21.8,21.87,43000.0,14.8091,14.8498,14.7955,14.843,43000.0
2012-03-28 11:00:00,21.87,21.9,21.85,21.85,41800.0,14.843,14.8634,14.8295,14.8295,41800.0
2012-03-28 11:05:00,21.85,21.93,21.85,21.92,28800.0,14.8295,14.8838,14.8295,14.877,28800.0
2012-03-28 11:10:00,21.92,21.93,21.89,21.9,48600.0,14.877,14.8838,14.8566,14.8634,48600.0
2012-03-28 11:15:00,21.9,21.9,21.83,21.84,66000.0,14.8634,14.8634,14.8159,14.8227,66000.0
2012-03-28 11:20:00,21.83,21.84,21.82,21.82,23600.0,14.8159,14.8227,14.8091,14.8091,23600.0
2012-03-28 11:25:00,21.81,21.83,21.8,21.8,55400.0,14.8023,14.8159,14.7955,14.7955,55400.0
2012-03-28 11:30:00,21.81,21.81,21.76,21.77,76600.0,14.8023,14.8023,14.7684,14.7752,76600.0
2012-03-28 11:35:00,21.76,21.76,21.73,21.73,52600.0,14.7684,14.7684,14.748,14.748,52600.0
2012-03-28 11:40:00,21.73,21.79,21.73,21.74,77000.0,14.748,14.7887,14.748,14.7548,77000.0
2012-03-28 11:45:00,21.74,21.74,21.71,21.71,211400.0,14.7548,14.7548,14.7344,14.7344,211400.0
2012-03-28 11:50:00,21.7,21.71,21.61,21.63,79800.0,14.7277,14.7344,14.6666,14.6801,79800.0
2012-03-28 11:55:00,21.63,21.69,21.57,21.68,43600.0,14.6801,14.7209,14.6394,14.7141,43600.0
2012-03-28 12:00:00,21.68,21.7,21.65,21.69,75600.0,14.7141,14.7277,14.6937,14.7209,75600.0
2012-03-28 12:05:00,21.69,21.74,21.69,21.7,32000.0,14.7209,14.7548,14.7209,14.7277,32000.0
2012-03-28 12:10:00,21.71,21.72,21.68,21.69,233800.0,14.7344,14.7412,14.7141,14.7209,233800.0
2012-03-28 12:15:00,21.69,21.78,21.69,21.77,51800.0,14.7209,14.7819,14.7209,14.7752,51800.0
2012-03-28 12:20:00,21.77,21.77,21.7,21.7,45800.0,14.7752,14.7752,14.7277,14.7277,45800.0
2012-03-28 12:25:00,21.7,21.74,21.7,21.72,34400.0,14.7277,14.7548,14.7277,14.7412,34400.0
2012-03-28 12:30:00,21.72,21.75,21.7,21.74,124800.0,14.7412,14.7616,14.7277,14.7548,124800.0
2012-03-28 12:35:00,21.74,21.75,21.72,21.74,36600.0,14.7548,14.7616,14.7412,14.7548,36600.0
2012-03-28 12:40:00,21.74,21.75,21.73,21.74,18200.0,14.7548,14.7616,14.748,14.7548,18200.0
2012-03-28 12:45:00,21.74,21.79,21.73,21.79,45400.0,14.7548,14.7887,14.748,14.7887,45400.0
2012-03-28 12:50:00,21.79,21.79,21.73,21.74,57800.0,14.7887,14.7887,14.748,14.7548,57800.0
2012-03-28 12:55:00,21.74,21.79,21.74,21.78,23200.0,14.7548,14.7887,14.7548,14.7819,23200.0
2012-03-28 13:00:00,21.78,21.78,21.75,21.76,29200.0,14.7819,14.7819,14.7616,14.7684,29200.0
2012-03-28 13:05:00,21.75,21.77,21.74,21.74,29400.0,14.7616,14.7752,14.7548,14.7548,29400.0
2012-03-28 13:10:00,21.73,21.74,21.71,21.72,11600.0,14.748,14.7548,14.7344,14.7412,11600.0
2012-03-28 13:15:00,21.72,21.78,21.72,21.77,297000.0,14.7412,14.7819,14.7412,14.7752,297000.0
2012-03-28 13:20:00,21.77,21.77,21.71,21.73,55200.0,14.7752,14.7752,14.7344,14.748,55200.0
2012-03-28 13:25:00,21.73,21.74,21.72,21.73,20800.0,14.748,14.7548,14.7412,14.748,20800.0
2012-03-28 13:30:00,21.73,21.73,21.71,21.71,130800.0,14.748,14.748,14.7344,14.7344,130800.0
2012-03-28 13:35:00,21.71,21.72,21.68,21.68,165200.0,14.7344,14.7412,14.7141,14.7141,165200.0
2012-03-28 13:40:00,21.68,21.71,21.68,21.69,32000.0,14.7141,14.7344,14.7141,14.7209,32000.0
2012-03-28 13:45:00,21.68,21.69,21.66,21.66,28000.0,14.7141,14.7209,14.7005,14.7005,28000.0
2012-03-28 13:50:00,21.66,21.68,21.66,21.67,36400.0,14.7005,14.7141,14.7005,14.7073,36400.0
2012-03-28 13:55:00,21.67,21.69,21.66,21.67,23200.0,14.7073,14.7209,14.7005,14.7073,23200.0
2012-03-28 14:00:00,21.68,21.68,21.66,21.67,52800.0,14.7141,14.7141,14.7005,14.7073,52800.0
2012-03-28 14:05:00,21.67,21.68,21.65,21.67,40600.0,14.7073,14.7141,14.6937,14.7073,40600.0
2012-03-28 14:10:00,21.67,21.68,21.66,21.68,37200.0,14.7073,14.7141,14.7005,14.7141,37200.0
2012-03-28 14:15:00,21.68,21.72,21.68,21.7,44400.0,14.7141,14.7412,14.7141,14.7277,44400.0
2012-03-28 14:20:00,21.7,21.72,21.7,21.72,29000.0,14.7277,14.7412,14.7277,14.7412,29000.0
2012-03-28 14:25:00,21.71,21.72,21.71,21.72,54800.0,14.7344,14.7412,14.7344,14.7412,54800.0
2012-03-28 14:30:00,21.72,21.75,21.72,21.75,31200.0,14.7412,14.7616,14.7412,14.7616,31200.0
2012-03-28 14:35:00,21.75,21.78,21.74,21.77,38000.0,14.7616,14.7819,14.7548,14.7752,38000.0
2012-03-28 14:40:00,21.76,21.78,21.75,21.77,51800.0,14.7684,14.7819,14.7616,14.7752,51800.0
2012-03-28 14:45:00,21.76,21.77,21.74,21.74,30800.0,14.7684,14.7752,14.7548,14.7548,30800.0
2012-03-28 14:50:00,21.75,21.75,21.74,21.74,34200.0,14.7616,14.7616,14.7548,14.7548,34200.0
2012-03-28 14:55:00,21.74,21.75,21.72,21.73,34600.0,14.7548,14.7616,14.7412,14.748,34600.0
2012-03-28 15:00:00,21.74,21.79,21.73,21.75,70200.0,14.7548,14.7887,14.748,14.7616,70200.0
2012-03-28 15:05:00,21.75,21.77,21.74,21.75,55200.0,14.7616,14.7752,14.7548,14.7616,55200.0
2012-03-28 15:10:00,21.76,21.77,21.75,21.75,41400.0,14.7684,14.7752,14.7616,14.7616,41400.0
2012-03-28 15:15:00,21.75,21.77,21.75,21.76,53800.0,14.7616,14.7752,14.7616,14.7684,53800.0
2012-03-28 15:20:00,21.76,21.84,21.75,21.84,277600.0,14.7684,14.8227,14.7616,14.8227,277600.0
2012-03-28 15:25:00,21.84,21.84,21.77,21.8,78000.0,14.8227,14.8227,14.7752,14.7955,78000.0
2012-03-28 15:30:00,21.79,21.87,21.79,21.85,123600.0,14.7887,14.843,14.7887,14.8295,123600.0
2012-03-28 15:35:00,21.86,21.89,21.84,21.85,150800.0,14.8362,14.8566,14.8227,14.8295,150800.0
2012-03-28 15:40:00,21.85,21.87,21.82,21.82,148600.0,14.8295,14.843,14.8091,14.8091,148600.0
2012-03-28 15:45:00,21.82,21.83,21.77,21.77,165600.0,14.8091,14.8159,14.7752,14.7752,165600.0
2012-03-28 15:50:00,21.78,21.81,21.77,21.79,180000.0,14.7819,14.8023,14.7752,14.7887,180000.0
2012-03-28 15:55:00,21.79,21.81,21.77,21.79,487800.0,14.7887,14.8023,14.7752,14.7887,487800.0
2012-03-29 09:30:00,21.58,21.65,21.5,21.53,182200.0,14.6462,14.6937,14.5919,14.6123,182200.0
2012-03-29 09:35:00,21.53,21.59,21.53,21.54,56800.0,14.6123,14.653,14.6123,14.6191,56800.0
2012-03-29 09:40:00,21.55,21.55,21.53,21.53,33600.0,14.6258,14.6258,14.6123,14.6123,33600.0
2012-03-29 09:45:00,21.54,21.61,21.53,21.58,58000.0,14.6191,14.6666,14.6123,14.6462,58000.0
2012-03-29 09:50:00,21.59,21.59,21.54,21.58,38200.0,14.653,14.653,14.6191,14.6462,38200.0
2012-03-29 09:55:00,21.57,21.57,21.51,21.57,83200.0,14.6394,14.6394,14.5987,14.6394,83200.0
2012-03-29 10:00:00,21.57,21.63,21.55,21.61,41600.0,14.6394,14.6801,14.6258,14.6666,41600.0
2012-03-29 10:05:00,21.59,21.59,21.54,21.54,48000.0,14.653,14.653,14.6191,14.6191,48000.0
2012-03-29 10:10:00,21.54,21.54,21.5,21.52,111200.0,14.6191,14.6191,14.5919,14.6055,111200.0
2012-03-29 10:15:00,21.52,21.53,21.5,21.5,66600.0,14.6055,14.6123,14.5919,14.5919,66600.0
2012-03-29 10:20:00,21.5,21.55,21.5,21.54,58400.0,14.5919,14.6258,14.5919,14.6191,58400.0
2012-03-29 10:25:00,21.54,21.55,21.5,21.53,56600.0,14.6191,14.6258,14.5919,14.6123,56600.0
2012-03-29 10:30:00,21.53,21.53,21.46,21.49,129200.0,14.6123,14.6123,14.5648,14.5851,129200.0
2012-03-29 10:35:00,21.49,21.5,21.45,21.49,47800.0,14.5851,14.5919,14.558,14.5851,47800.0
2012-03-29 10:40:00,21.49,21.58,21.49,21.56,56600.0,14.5851,14.6462,14.5851,14.6326,56600.0
2012-03-29 10:45:00,21.56,21.56,21.5,21.5,56800.0,14.6326,14.6326,14.5919,14.5919,56800.0
2012-03-29 10:50:00,21.5,21.5,21.47,21.48,98000.0,14.5919,14.5919,14.5716,14.5783,98000.0
2012-03-29 10:55:00,21.48,21.56,21.48,21.55,46800.0,14.5783,14.6326,14.5783,14.6258,46800.0
2012-03-29 11:00:00,21.56,21.56,21.5,21.54,50400.0,14.6326,14.6326,14.5919,14.6191,50400.0
2012-03-29 11:05:00,21.53,21.61,21.53,21.59,78200.0,14.6123,14.6666,14.6123,14.653,78200.0
2012-03-29 11:10:00,21.59,21.62,21.57,21.62,16000.0,14.653,14.6734,14.6394,14.6734,16000.0
2012-03-29 11:15:00,21.63,21.66,21.6,21.6,34200.0,14.6801,14.7005,14.6598,14.6598,34200.0
2012-03-29 11:20:00,21.6,21.61,21.56,21.6,67000.0,14.6598,14.6666,14.6326,14.6598,67000.0
2012-03-29 11:25:00,21.6,21.63,21.56,21.56,46200.0,14.6598,14.6801,14.6326,14.6326,46200.0
2012-03-29 11:30:00,21.56,21.57,21.55,21.56,104600.0,14.6326,14.6394,14.6258,14.6326,104600.0
2012-03-29 11:35:00,21.56,21.57,21.56,21.56,23200.0,14.6326,14.6394,14.6326,14.6326,23200.0
2012-03-29 11:40:00,21.57,21.62,21.57,21.57,13600.0,14.6394,14.6734,14.6394,14.6394,13600.0
2012-03-29 11:45:00,21.58,21.61,21.58,21.6,9400.0,14.6462,14.6666,14.6462,14.6598,9400.0
2012-03-29 11:50:00,21.61,21.61,21.54,21.55,40200.0,14.6666,14.6666,14.6191,14.6258,40200.0
2012-03-29 11:55:00,21.56,21.57,21.5,21.52,95000.0,14.6326,14.6394,14.5919,14.6055,95000.0
2012-03-29 12:00:00,21.52,21.53,21.51,21.52,61200.0,14.6055,14.6123,14.5987,14.6055,61200.0
2012-03-29 12:05:00,21.52,21.58,21.52,21.56,25600.0,14.6055,14.6462,14.6055,14.6326,25600.0
2012-03-29 12:10:00,21.57,21.57,21.54,21.56,17000.0,14.6394,14.6394,14.6191,14.6326,17000.0
2012-03-29 12:15:00,21.56,21.57,21.54,21.55,45400.0,14.6326,14.6394,14.6191,14.6258,45400.0
2012-03-29 12:20:00,21.55,21.57,21.54,21.56,25800.0,14.6258,14.6394,14.6191,14.6326,25800.0
2012-03-29 12:25:00,21.55,21.59,21.55,21.57,10000.0,14.6258,14.653,14.6258,14.6394,10000.0
2012-03-29 12:30:00,21.57,21.58,21.54,21.56,36600.0,14.6394,14.6462,14.6191,14.6326,36600.0
2012-03-29 12:35:00,21.55,21.61,21.53,21.6,28200.0,14.6258,14.6666,14.6123,14.6598,28200.0
2012-03-29 12:40:00,21.6,21.6,21.57,21.57,7600.0,14.6598,14.6598,14.6394,14.6394,7600.0
2012-03-29 12:45:00,21.57,21.57,21.55,21.57,9200.0,14.6394,14.6394,14.6258,14.6394,9200.0
2012-03-29 12:50:00,21.56,21.6,21.56,21.59,14800.0,14.6326,14.6598,14.6326,14.653,14800.0
2012-03-29 12:55:00,21.6,21.63,21.6,21.63,9200.0,14.6598,14.6801,14.6598,14.6801,9200.0
2012-03-29 13:00:00,21.61,21.61,21.58,21.59,25600.0,14.6666,14.6666,14.6462,14.653,25600.0
2012-03-29 13:05:00,21.58,21.59,21.57,21.58,18600.0,14.6462,14.653,14.6394,14.6462,18600.0
2012-03-29 13:10:00,21.58,21.59,21.55,21.59,15600.0,14.6462,14.653,14.6258,14.653,15600.0
2012-03-29 13:15:00,21.59,21.61,21.59,21.59,22200.0,14.653,14.6666,14.653,14.653,22200.0
2012-03-29 13:20:00,21.59,21.6,21.59,21.59,10600.0,14.653,14.6598,14.653,14.653,10600.0
2012-03-29 13:25:00,21.59,21.61,21.58,21.61,16000.0,14.653,14.6666,14.6462,14.6666,16000.0
2012-03-29 13:30:00,21.61,21.61,21.57,21.58,29200.0,14.6666,14.6666,14.6394,14.6462,29200.0
2012-03-29 13:35:00,21.58,21.61,21.58,21.6,40600.0,14.6462,14.6666,14.6462,14.6598,40600.0
2012-03-29 13:40:00,21.61,21.61,21.57,21.57,15800.0,14.6666,14.6666,14.6394,14.6394,15800.0
2012-03-29 13:45:00,21.57,21.59,21.56,21.57,23800.0,14.6394,14.653,14.6326,14.6394,23800.0
2012-03-29 13:50:00,21.57,21.59,21.56,21.58,20200.0,14.6394,14.653,14.6326,14.6462,20200.0
2012-03-29 13:55:00,21.58,21.6,21.57,21.58,37800.0,14.6462,14.6598,14.6394,14.6462,37800.0
2012-03-29 14:00:00,21.58,21.6,21.57,21.59,52400.0,14.6462,14.6598,14.6394,14.653,52400.0
2012-03-29 14:05:00,21.59,21.6,21.56,21.58,30600.0,14.653,14.6598,14.6326,14.6462,30600.0
2012-03-29 14:10:00,21.59,21.61,21.58,21.58,45600.0,14.653,14.6666,14.6462,14.6462,45600.0
2012-03-29 14:15:00,21.58,21.59,21.58,21.59,259400.0,14.6462,14.653,14.6462,14.653,259400.0
2012-03-29 14:20:00,21.59,21.6,21.57,21.58,88800.0,14.653,14.6598,14.6394,14.6462,88800.0
2012-03-29 14:25:00,21.58,21.59,21.58,21.58,64000.0,14.6462,14.653,14.6462,14.6462,64000.0
2012-03-29 14:30:00,21.58,21.59,21.55,21.55,84400.0,14.6462,14.653,14.6258,14.6258,84400.0
2012-03-29 14:35:00,21.55,21.57,21.54,21.55,40600.0,14.6258,14.6394,14.6191,14.6258,40600.0
2012-03-29 14:40:00,21.54,21.57,21.54,21.57,13800.0,14.6191,14.6394,14.6191,14.6394,13800.0
2012-03-29 14:45:00,21.57,21.58,21.56,21.58,51600.0,14.6394,14.6462,14.6326,14.6462,51600.0
2012-03-29 14:50:00,21.58,21.58,21.55,21.57,61600.0,14.6462,14.6462,14.6258,14.6394,61600.0
2012-03-29 14:55:00,21.57,21.58,21.55,21.56,28000.0,14.6394,14.6462,14.6258,14.6326,28000.0
2012-03-29 15:00:00,21.55,21.55,21.52,21.55,29000.0,14.6258,14.6258,14.6055,14.6258,29000.0
2012-03-29 15:05:00,21.55,21.57,21.55,21.56,78000.0,14.6258,14.6394,14.6258,14.6326,78000.0
2012-03-29 15:10:00,21.56,21.63,21.56,21.6,192600.0,14.6326,14.6801,14.6326,14.6598,192600.0
2012-03-29 15:15:00,21.6,21.63,21.59,21.63,97800.0,14.6598,14.6801,14.653,14.6801,97800.0
2012-03-29 15:20:00,21.63,21.65,21.61,21.64,57200.0,14.6801,14.6937,14.6666,14.6869,57200.0
2012-03-29 15:25:00,21.64,21.64,21.61,21.61,41800.0,14.6869,14.6869,14.6666,14.6666,41800.0
2012-03-29 15:30:00,21.61,21.64,21.6,21.63,93200.0,14.6666,14.6869,14.6598,14.6801,93200.0
2012-03-29 15:35:00,21.63,21.66,21.63,21.64,46000.0,14.6801,14.7005,14.6801,14.6869,46000.0
2012-03-29 15:40:00,21.64,21.71,21.64,21.7,79200.0,14.6869,14.7344,14.6869,14.7277,79200.0
2012-03-29 15:45:00,21.7,21.74,21.68,21.7,132800.0,14.7277,14.7548,14.7141,14.7277,132800.0
2012-03-29 15:50:00,21.7,21.71,21.67,21.68,178800.0,14.7277,14.7344,14.7073,14.7141,178800.0
2012-03-29 15:55:00,21.68,21.69,21.61,21.61,409600.0,14.7141,14.7209,14.6666,14.6666,409600.0
2012-03-30 09:30:00,21.77,21.88,21.76,21.79,45400.0,14.7752,14.8498,14.7684,14.7887,45400.0
2012-03-30 09:35:00,21.79,21.86,21.76,21.86,86400.0,14.7887,14.8362,14.7684,14.8362,86400.0
2012-03-30 09:40:00,21.86,21.86,21.75,21.79,77600.0,14.8362,14.8362,14.7616,14.7887,77600.0
2012-03-30 09:45:00,21.79,21.93,21.77,21.93,113400.0,14.7887,14.8838,14.7752,14.8838,113400.0
2012-03-30 09:50:00,21.93,22.0,21.9,21.94,162000.0,14.8838,14.9313,14.8634,14.8905,162000.0
2012-03-30 09:55:00,21.95,22.0,21.91,21.96,71800.0,14.8973,14.9313,14.8702,14.9041,71800.0
2012-03-30 10:00:00,21.98,21.99,21.91,21.93,61200.0,14.9177,14.9245,14.8702,14.8838,61200.0
2012-03-30 10:05:00,21.93,21.95,21.9,21.95,64000.0,14.8838,14.8973,14.8634,14.8973,64000.0
2012-03-30 10:10:00,21.95,21.99,21.94,21.99,69600.0,14.8973,14.9245,14.8905,14.9245,69600.0
2012-03-30 10:15:00,21.98,21.98,21.89,21.9,116600.0,14.9177,14.9177,14.8566,14.8634,116600.0
2012-03-30 10:20:00,21.89,21.9,21.81,21.85,69200.0,14.8566,14.8634,14.8023,14.8295,69200.0
2012-03-30 10:25:00,21.86,21.86,21.77,21.79,146600.0,14.8362,14.8362,14.7752,14.7887,146600.0
2012-03-30 10:30:00,21.79,21.83,21.78,21.83,158400.0,14.7887,14.8159,14.7819,14.8159,158400.0
2012-03-30 10:35:00,21.83,21.84,21.8,21.82,47400.0,14.8159,14.8227,14.7955,14.8091,47400.0
2012-03-30 10:40:00,21.82,21.92,21.81,21.86,108400.0,14.8091,14.877,14.8023,14.8362,108400.0
2012-03-30 10:45:00,21.86,21.86,21.82,21.82,149800.0,14.8362,14.8362,14.8091,14.8091,149800.0
2012-03-30 10:50:00,21.82,21.83,21.81,21.82,34800.0,14.8091,14.8159,14.8023,14.8091,34800.0
2012-03-30 10:55:00,21.83,21.83,21.8,21.82,28800.0,14.8159,14.8159,14.7955,14.8091,28800.0
2012-03-30 11:00:00,21.82,21.83,21.81,21.81,43200.0,14.8091,14.8159,14.8023,14.8023,43200.0
2012-03-30 11:05:00,21.81,21.81,21.8,21.81,137600.0,14.8023,14.8023,14.7955,14.8023,137600.0
2012-03-30 11:10:00,21.81,21.83,21.8,21.8,101600.0,14.8023,14.8159,14.7955,14.7955,101600.0
2012-03-30 11:15:00,21.81,21.83,21.8,21.81,41600.0,14.8023,14.8159,14.7955,14.8023,41600.0
2012-03-30 11:20:00,21.81,21.81,21.75,21.76,70000.0,14.8023,14.8023,14.7616,14.7684,70000.0
2012-03-30 11:25:00,21.76,21.77,21.75,21.75,22800.0,14.7684,14.7752,14.7616,14.7616,22800.0
2012-03-30 11:30:00,21.75,21.75,21.73,21.73,81800.0,14.7616,14.7616,14.748,14.748,81800.0
2012-03-30 11:35:00,21.73,21.78,21.73,21.78,75400.0,14.748,14.7819,14.748,14.7819,75400.0
2012-03-30 11:40:00,21.78,21.81,21.76,21.79,79200.0,14.7819,14.8023,14.7684,14.7887,79200.0
2012-03-30 11:45:00,21.79,21.81,21.77,21.8,47000.0,14.7887,14.8023,14.7752,14.7955,47000.0
2012-03-30 11:50:00,21.8,21.81,21.78,21.81,70800.0,14.7955,14.8023,14.7819,14.8023,70800.0
2012-03-30 11:55:00,21.81,21.84,21.8,21.83,65600.0,14.8023,14.8227,14.7955,14.8159,65600.0
2012-03-30 12:00:00,21.83,21.83,21.77,21.77,27800.0,14.8159,14.8159,14.7752,14.7752,27800.0
2012-03-30 12:05:00,21.77,21.78,21.75,21.75,35200.0,14.7752,14.7819,14.7616,14.7616,35200.0
2012-03-30 12:10:00,21.75,21.78,21.74,21.75,48800.0,14.7616,14.7819,14.7548,14.7616,48800.0
2012-03-30 12:15:00,21.75,21.77,21.74,21.76,38200.0,14.7616,14.7752,14.7548,14.7684,38200.0
2012-03-30 12:20:00,21.76,21.78,21.75,21.75,33600.0,14.7684,14.7819,14.7616,14.7616,33600.0
2012-03-30 12:25:00,21.76,21.78,21.75,21.78,23400.0,14.7684,14.7819,14.7616,14.7819,23400.0
2012-03-30 12:30:00,21.78,21.78,21.75,21.76,25000.0,14.7819,14.7819,14.7616,14.7684,25000.0
2012-03-30 12:35:00,21.76,21.77,21.75,21.77,24400.0,14.7684,14.7752,14.7616,14.7752,24400.0
2012-03-30 12:40:00,21.77,21.84,21.77,21.83,145600.0,14.7752,14.8227,14.7752,14.8159,145600.0
2012-03-30 12:45:00,21.83,21.83,21.83,21.83,16800.0,14.8159,14.8159,14.8159,14.8159,16800.0
2012-03-30 12:50:00,21.83,21.83,21.79,21.79,28400.0,14.8159,14.8159,14.7887,14.7887,28400.0
2012-03-30 12:55:00,21.79,21.8,21.77,21.77,30200.0,14.7887,14.7955,14.7752,14.7752,30200.0
2012-03-30 13:00:00,21.77,21.78,21.74,21.77,107800.0,14.7752,14.7819,14.7548,14.7752,107800.0
2012-03-30 13:05:00,21.76,21.78,21.75,21.77,32200.0,14.7684,14.7819,14.7616,14.7752,32200.0
2012-03-30 13:10:00,21.78,21.78,21.77,21.78,10000.0,14.7819,14.7819,14.7752,14.7819,10000.0
2012-03-30 13:15:00,21.77,21.78,21.77,21.77,33000.0,14.7752,14.7819,14.7752,14.7752,33000.0
2012-03-30 13:20:00,21.77,21.77,21.75,21.75,43800.0,14.7752,14.7752,14.7616,14.7616,43800.0
2012-03-30 13:25:00,21.75,21.77,21.75,21.75,32000.0,14.7616,14.7752,14.7616,14.7616,32000.0
2012-03-30 13:30:00,21.75,21.76,21.74,21.75,43200.0,14.7616,14.7684,14.7548,14.7616,43200.0
2012-03-30 13:35:00,21.75,21.77,21.75,21.77,22200.0,14.7616,14.7752,14.7616,14.7752,22200.0
2012-03-30 13:40:00,21.77,21.77,21.77,21.77,15000.0,14.7752,14.7752,14.7752,14.7752,15000.0
2012-03-30 13:45:00,21.77,21.77,21.77,21.77,21600.0,14.7752,14.7752,14.7752,14.7752,21600.0
2012-03-30 13:50:00,21.77,21.8,21.77,21.78,52800.0,14.7752,14.7955,14.7752,14.7819,52800.0
2012-03-30 13:55:00,21.78,21.78,21.78,21.78,15000.0,14.7819,14.7819,14.7819,14.7819,15000.0
2012-03-30 14:00:00,21.78,21.78,21.76,21.77,45000.0,14.7819,14.7819,14.7684,14.7752,45000.0
2012-03-30 14:05:00,21.77,21.77,21.75,21.75,47400.0,14.7752,14.7752,14.7616,14.7616,47400.0
2012-03-30 14:10:00,21.75,21.76,21.73,21.75,142200.0,14.7616,14.7684,14.748,14.7616,142200.0
2012-03-30 14:15:00,21.75,21.75,21.7,21.7,211600.0,14.7616,14.7616,14.7277,14.7277,211600.0
2012-03-30 14:20:00,21.71,21.73,21.7,21.71,53400.0,14.7344,14.748,14.7277,14.7344,53400.0
2012-03-30 14:25:00,21.7,21.71,21.67,21.67,50000.0,14.7277,14.7344,14.7073,14.7073,50000.0
2012-03-30 14:30:00,21.67,21.73,21.67,21.73,44400.0,14.7073,14.748,14.7073,14.748,44400.0
2012-03-30 14:35:00,21.73,21.73,21.71,21.73,56400.0,14.748,14.748,14.7344,14.748,56400.0
2012-03-30 14:40:00,21.72,21.76,21.72,21.76,103600.0,14.7412,14.7684,14.7412,14.7684,103600.0
2012-03-30 14:45:00,21.75,21.77,21.7,21.7,135000.0,14.7616,14.7752,14.7277,14.7277,135000.0
2012-03-30 14:50:00,21.71,21.71,21.7,21.7,118400.0,14.7344,14.7344,14.7277,14.7277,118400.0
2012-03-30 14:55:00,21.71,21.71,21.67,21.68,47200.0,14.7344,14.7344,14.7073,14.7141,47200.0
2012-03-30 15:00:00,21.68,21.73,21.68,21.73,38400.0,14.7141,14.748,14.7141,14.748,38400.0
2012-03-30 15:05:00,21.72,21.73,21.71,21.73,35600.0,14.7412,14.748,14.7344,14.748,35600.0
2012-03-30 15:10:00,21.73,21.73,21.72,21.73,22800.0,14.748,14.748,14.7412,14.748,22800.0
2012-03-30 15:15:00,21.73,21.78,21.72,21.77,70800.0,14.748,14.7819,14.7412,14.7752,70800.0
2012-03-30 15:20:00,21.78,21.79,21.77,21.78,32600.0,14.7819,14.7887,14.7752,14.7819,32600.0
2012-03-30 15:25:00,21.78,21.79,21.75,21.77,29200.0,14.7819,14.7887,14.7616,14.7752,29200.0
2012-03-30 15:30:00,21.77,21.77,21.75,21.75,63000.0,14.7752,14.7752,14.7616,14.7616,63000.0
2012-03-30 15:35:00,21.75,21.76,21.72,21.73,64600.0,14.7616,14.7684,14.7412,14.748,64600.0
2012-03-30 15:40:00,21.72,21.73,21.69,21.7,89400.0,14.7412,14.748,14.7209,14.7277,89400.0
2012-03-30 15:45:00,21.7,21.7,21.64,21.65,154600.0,14.7277,14.7277,14.6869,14.6937,154600.0
2012-03-30 15:50:00,21.65,21.7,21.65,21.7,186000.0,14.6937,14.7277,14.6937,14.7277,186000.0
2012-03-30 15:55:00,21.69,21.71,21.66,21.68,480400.0,14.7209,14.7344,14.7005,14.7141,480400.0
2012-04-02 09:30:00,21.7,21.74,21.56,21.56,88800.0,14.7277,14.7548,14.6326,14.6326,88800.0
2012-04-02 09:35:00,21.56,21.59,21.5,21.56,55600.0,14.6326,14.653,14.5919,14.6326,55600.0
2012-04-02 09:40:00,21.57,21.58,21.52,21.55,111400.0,14.6394,14.6462,14.6055,14.6258,111400.0
2012-04-02 09:45:00,21.56,21.61,21.53,21.58,241400.0,14.6326,14.6666,14.6123,14.6462,241400.0
2012-04-02 09:50:00,21.59,21.6,21.57,21.59,78600.0,14.653,14.6598,14.6394,14.653,78600.0
2012-04-02 09:55:00,21.59,21.6,21.56,21.59,138200.0,14.653,14.6598,14.6326,14.653,138200.0
2012-04-02 10:00:00,21.6,21.66,21.56,21.65,303400.0,14.6598,14.7005,14.6326,14.6937,303400.0
2012-04-02 10:05:00,21.65,21.66,21.61,21.61,84400.0,14.6937,14.7005,14.6666,14.6666,84400.0
2012-04-02 10:10:00,21.61,21.63,21.6,21.61,633800.0,14.6666,14.6801,14.6598,14.6666,633800.0
2012-04-02 10:15:00,21.62,21.66,21.61,21.65,99800.0,14.6734,14.7005,14.6666,14.6937,99800.0
2012-04-02 10:20:00,21.66,21.67,21.61,21.61,111600.0,14.7005,14.7073,14.6666,14.6666,111600.0
2012-04-02 10:25:00,21.62,21.64,21.6,21.61,115600.0,14.6734,14.6869,14.6598,14.6666,115600.0
2012-04-02 10:30:00,21.61,21.64,21.61,21.63,149200.0,14.6666,14.6869,14.6666,14.6801,149200.0
2012-04-02 10:35:00,21.63,21.63,21.62,21.62,50200.0,14.6801,14.6801,14.6734,14.6734,50200.0
2012-04-02 10:40:00,21.63,21.63,21.58,21.61,72000.0,14.6801,14.6801,14.6462,14.6666,72000.0
2012-04-02 10:45:00,21.61,21.63,21.58,21.63,103800.0,14.6666,14.6801,14.6462,14.6801,103800.0
2012-04-02 10:50:00,21.63,21.64,21.61,21.61,87600.0,14.6801,14.6869,14.6666,14.6666,87600.0
2012-04-02 10:55:00,21.61,21.63,21.6,21.61,100800.0,14.6666,14.6801,14.6598,14.6666,100800.0
2012-04-02 11:00:00,21.61,21.62,21.57,21.58,161200.0,14.6666,14.6734,14.6394,14.6462,161200.0
2012-04-02 11:05:00,21.58,21.6,21.57,21.58,180000.0,14.6462,14.6598,14.6394,14.6462,180000.0
2012-04-02 11:10:00,21.58,21.61,21.57,21.6,94800.0,14.6462,14.6666,14.6394,14.6598,94800.0
2012-04-02 11:15:00,21.6,21.63,21.6,21.63,487000.0,14.6598,14.6801,14.6598,14.6801,487000.0
2012-04-02 11:20:00,21.63,21.65,21.62,21.63,56800.0,14.6801,14.6937,14.6734,14.6801,56800.0
2012-04-02 11:25:00,21.63,21.68,21.63,21.66,121600.0,14.6801,14.7141,14.6801,14.7005,121600.0
2012-04-02 11:30:00,21.66,21.75,21.65,21.75,232000.0,14.7005,14.7616,14.6937,14.7616,232000.0
2012-04-02 11:35:00,21.75,21.76,21.73,21.74,88600.0,14.7616,14.7684,14.748,14.7548,88600.0
2012-04-02 11:40:00,21.74,21.81,21.73,21.81,128000.0,14.7548,14.8023,14.748,14.8023,128000.0
2012-04-02 11:45:00,21.81,21.85,21.8,21.8,181600.0,14.8023,14.8295,14.7955,14.7955,181600.0
2012-04-02 11:50:00,21.8,21.82,21.8,21.8,107600.0,14.7955,14.8091,14.7955,14.7955,107600.0
2012-04-02 11:55:00,21.81,21.81,21.8,21.81,38000.0,14.8023,14.8023,14.7955,14.8023,38000.0
2012-04-02 12:00:00,21.81,21.81,21.75,21.77,89600.0,14.8023,14.8023,14.7616,14.7752,89600.0
2012-04-02 12:05:00,21.76,21.77,21.75,21.75,66600.0,14.7684,14.7752,14.7616,14.7616,66600.0
2012-04-02 12:10:00,21.76,21.76,21.75,21.75,107600.0,14.7684,14.7684,14.7616,14.7616,107600.0
2012-04-02 12:15:00,21.75,21.75,21.74,21.75,81600.0,14.7616,14.7616,14.7548,14.7616,81600.0
2012-04-02 12:20:00,21.75,21.75,21.75,21.75,25200.0,14.7616,14.7616,14.7616,14.7616,25200.0
2012-04-02 12:25:00,21.75,21.76,21.75,21.75,256400.0,14.7616,14.7684,14.7616,14.7616,256400.0
2012-04-02 12:30:00,21.76,21.77,21.75,21.75,90600.0,14.7684,14.7752,14.7616,14.7616,90600.0
2012-04-02 12:35:00,21.75,21.79,21.75,21.79,201600.0,14.7616,14.7887,14.7616,14.7887,201600.0
2012-04-02 12:40:00,21.8,21.81,21.78,21.78,63200.0,14.7955,14.8023,14.7819,14.7819,63200.0
2012-04-02 12:45:00,21.78,21.81,21.78,21.79,54200.0,14.7819,14.8023,14.7819,14.7887,54200.0
2012-04-02 12:50:00,21.79,21.81,21.79,21.8,86800.0,14.7887,14.8023,14.7887,14.7955,86800.0
2012-04-02 12:55:00,21.8,21.81,21.8,21.8,15400.0,14.7955,14.8023,14.7955,14.7955,15400.0
2012-04-02 13:00:00,21.81,21.81,21.77,21.78,107000.0,14.8023,14.8023,14.7752,14.7819,107000.0
2012-04-02 13:05:00,21.78,21.8,21.78,21.78,82200.0,14.7819,14.7955,14.7819,14.7819,82200.0
2012-04-02 13:10:00,21.78,21.79,21.75,21.75,123600.0,14.7819,14.7887,14.7616,14.7616,123600.0
2012-04-02 13:15:00,21.75,21.76,21.75,21.76,19600.0,14.7616,14.7684,14.7616,14.7684,19600.0
2012-04-02 13:20:00,21.75,21.76,21.75,21.75,30000.0,14.7616,14.7684,14.7616,14.7616,30000.0
2012-04-02 13:25:00,21.76,21.76,21.75,21.75,52400.0,14.7684,14.7684,14.7616,14.7616,52400.0
2012-04-02 13:30:00,21.75,21.76,21.75,21.75,44600.0,14.7616,14.7684,14.7616,14.7616,44600.0
2012-04-02 13:35:00,21.75,21.75,21.75,21.75,25200.0,14.7616,14.7616,14.7616,14.7616,25200.0
2012-04-02 13:40:00,21.75,21.75,21.75,21.75,33200.0,14.7616,14.7616,14.7616,14.7616,33200.0
2012-04-02 13:45:00,21.75,21.75,21.75,21.75,53000.0,14.7616,14.7616,14.7616,14.7616,53000.0
2012-04-02 13:50:00,21.75,21.75,21.74,21.75,65800.0,14.7616,14.7616,14.7548,14.7616,65800.0
2012-04-02 13:55:00,21.75,21.75,21.75,21.75,29800.0,14.7616,14.7616,14.7616,14.7616,29800.0
2012-04-02 14:00:00,21.75,21.75,21.75,21.75,57000.0,14.7616,14.7616,14.7616,14.7616,57000.0
2012-04-02 14:05:00,21.75,21.78,21.75,21.75,68000.0,14.7616,14.7819,14.7616,14.7616,68000.0
2012-04-02 14:10:00,21.75,21.75,21.74,21.75,52800.0,14.7616,14.7616,14.7548,14.7616,52800.0
2012-04-02 14:15:00,21.75,21.76,21.75,21.76,59800.0,14.7616,14.7684,14.7616,14.7684,59800.0
2012-04-02 14:20:00,21.75,21.77,21.75,21.77,92800.0,14.7616,14.7752,14.7616,14.7752,92800.0
2012-04-02 14:25:00,21.77,21.77,21.75,21.75,50800.0,14.7752,14.7752,14.7616,14.7616,50800.0
2012-04-02 14:30:00,21.75,21.77,21.75,21.76,98600.0,14.7616,14.7752,14.7616,14.7684,98600.0
2012-04-02 14:35:00,21.76,21.78,21.75,21.76,79800.0,14.7684,14.7819,14.7616,14.7684,79800.0
2012-04-02 14:40:00,21.76,21.78,21.76,21.77,74200.0,14.7684,14.7819,14.7684,14.7752,74200.0
2012-04-02 14:45:00,21.76,21.79,21.76,21.79,101800.0,14.7684,14.7887,14.7684,14.7887,101800.0
2012-04-02 14:50:00,21.79,21.79,21.76,21.78,44600.0,14.7887,14.7887,14.7684,14.7819,44600.0
2012-04-02 14:55:00,21.78,21.79,21.78,21.79,50600.0,14.7819,14.7887,14.7819,14.7887,50600.0
2012-04-02 15:00:00,21.79,21.79,21.76,21.77,163600.0,14.7887,14.7887,14.7684,14.7752,163600.0
2012-04-02 15:05:00,21.77,21.77,21.75,21.77,116400.0,14.7752,14.7752,14.7616,14.7752,116400.0
2012-04-02 15:10:00,21.77,21.82,21.77,21.81,45800.0,14.7752,14.8091,14.7752,14.8023,45800.0
2012-04-02 15:15:00,21.81,21.84,21.8,21.83,66000.0,14.8023,14.8227,14.7955,14.8159,66000.0
2012-04-02 15:20:00,21.83,21.84,21.8,21.81,75400.0,14.8159,14.8227,14.7955,14.8023,75400.0
2012-04-02 15:25:00,21.81,21.81,21.75,21.75,62800.0,14.8023,14.8023,14.7616,14.7616,62800.0
2012-04-02 15:30:00,21.76,21.76,21.73,21.74,104000.0,14.7684,14.7684,14.748,14.7548,104000.0
2012-04-02 15:35:00,21.74,21.75,21.7,21.7,133200.0,14.7548,14.7616,14.7277,14.7277,133200.0
2012-04-02 15:40:00,21.7,21.71,21.66,21.68,161600.0,14.7277,14.7344,14.7005,14.7141,161600.0
2012-04-02 15:45:00,21.68,21.68,21.64,21.65,156200.0,14.7141,14.7141,14.6869,14.6937,156200.0
2012-04-02 15:50:00,21.65,21.73,21.65,21.72,175800.0,14.6937,14.748,14.6937,14.7412,175800.0
2012-04-02 15:55:00,21.71,21.72,21.68,21.71,191200.0,14.7344,14.7412,14.7141,14.7344,191200.0
2012-04-03 09:30:00,21.74,21.78,21.57,21.57,74400.0,14.7548,14.7819,14.6394,14.6394,74400.0
2012-04-03 09:35:00,21.55,21.57,21.5,21.5,51000.0,14.6258,14.6394,14.5919,14.5919,51000.0
2012-04-03 09:40:00,21.52,21.61,21.5,21.54,153800.0,14.6055,14.6666,14.5919,14.6191,153800.0
2012-04-03 09:45:00,21.54,21.58,21.53,21.55,59600.0,14.6191,14.6462,14.6123,14.6258,59600.0
2012-04-03 09:50:00,21.55,21.56,21.53,21.55,65800.0,14.6258,14.6326,14.6123,14.6258,65800.0
2012-04-03 09:55:00,21.55,21.57,21.52,21.55,91400.0,14.6258,14.6394,14.6055,14.6258,91400.0
2012-04-03 10:00:00,21.55,21.56,21.52,21.53,93800.0,14.6258,14.6326,14.6055,14.6123,93800.0
2012-04-03 10:05:00,21.53,21.57,21.51,21.56,100200.0,14.6123,14.6394,14.5987,14.6326,100200.0
2012-04-03 10:10:00,21.57,21.57,21.52,21.52,48200.0,14.6394,14.6394,14.6055,14.6055,48200.0
2012-04-03 10:15:00,21.53,21.53,21.48,21.5,128200.0,14.6123,14.6123,14.5783,14.5919,128200.0
2012-04-03 10:20:00,21.5,21.51,21.49,21.5,77200.0,14.5919,14.5987,14.5851,14.5919,77200.0
2012-04-03 10:25:00,21.5,21.54,21.5,21.52,171000.0,14.5919,14.6191,14.5919,14.6055,171000.0
2012-04-03 10:30:00,21.52,21.53,21.51,21.52,68200.0,14.6055,14.6123,14.5987,14.6055,68200.0
2012-04-03 10:35:00,21.52,21.52,21.5,21.5,75800.0,14.6055,14.6055,14.5919,14.5919,75800.0
2012-04-03 10:40:00,21.5,21.52,21.49,21.5,131000.0,14.5919,14.6055,14.5851,14.5919,131000.0
2012-04-03 10:45:00,21.49,21.52,21.42,21.43,113000.0,14.5851,14.6055,14.5376,14.5444,113000.0
2012-04-03 10:50:00,21.43,21.46,21.4,21.42,273400.0,14.5444,14.5648,14.524,14.5376,273400.0
2012-04-03 10:55:00,21.42,21.42,21.34,21.36,114200.0,14.5376,14.5376,14.4833,14.4969,114200.0
2012-04-03 11:00:00,21.36,21.4,21.33,21.34,144400.0,14.4969,14.524,14.4765,14.4833,144400.0
2012-04-03 11:05:00,21.34,21.35,21.32,21.32,63000.0,14.4833,14.4901,14.4697,14.4697,63000.0
2012-04-03 11:10:00,21.32,21.44,21.32,21.44,30800.0,14.4697,14.5512,14.4697,14.5512,30800.0
2012-04-03 11:15:00,21.45,21.45,21.35,21.37,60400.0,14.558,14.558,14.4901,14.5037,60400.0
2012-04-03 11:20:00,21.38,21.38,21.35,21.36,76800.0,14.5105,14.5105,14.4901,14.4969,76800.0
2012-04-03 11:25:00,21.36,21.36,21.27,21.28,139600.0,14.4969,14.4969,14.4358,14.4426,139600.0
2012-04-03 11:30:00,21.29,21.31,21.25,21.25,560200.0,14.4494,14.463,14.4222,14.4222,560200.0
2012-04-03 11:35:00,21.26,21.3,21.25,21.28,111400.0,14.429,14.4562,14.4222,14.4426,111400.0
2012-04-03 11:40:00,21.28,21.3,21.24,21.25,98800.0,14.4426,14.4562,14.4155,14.4222,98800.0
2012-04-03 11:45:00,21.25,21.29,21.25,21.28,39000.0,14.4222,14.4494,14.4222,14.4426,39000.0
2012-04-03 11:50:00,21.28,21.32,21.27,21.28,45800.0,14.4426,14.4697,14.4358,14.4426,45800.0
2012-04-03 11:55:00,21.28,21.32,21.28,21.3,42000.0,14.4426,14.4697,14.4426,14.4562,42000.0
2012-04-03 12:00:00,21.3,21.32,21.25,21.26,40200.0,14.4562,14.4697,14.4222,14.429,40200.0
2012-04-03 12:05:00,21.26,21.26,21.21,21.25,141600.0,14.429,14.429,14.3951,14.4222,141600.0
2012-04-03 12:10:00,21.25,21.28,21.23,21.28,54000.0,14.4222,14.4426,14.4087,14.4426,54000.0
2012-04-03 12:15:00,21.28,21.3,21.27,21.29,40800.0,14.4426,14.4562,14.4358,14.4494,40800.0
2012-04-03 12:20:00,21.28,21.29,21.27,21.27,40400.0,14.4426,14.4494,14.4358,14.4358,40400.0
2012-04-03 12:25:00,21.27,21.27,21.23,21.24,175800.0,14.4358,14.4358,14.4087,14.4155,175800.0
2012-04-03 12:30:00,21.25,21.25,21.18,21.21,62600.0,14.4222,14.4222,14.3747,14.3951,62600.0
2012-04-03 12:35:00,21.2,21.24,21.19,21.23,211800.0,14.3883,14.4155,14.3815,14.4087,211800.0
2012-04-03 12:40:00,21.22,21.25,21.22,21.25,38000.0,14.4019,14.4222,14.4019,14.4222,38000.0
2012-04-03 12:45:00,21.25,21.27,21.23,21.24,112800.0,14.4222,14.4358,14.4087,14.4155,112800.0
2012-04-03 12:50:00,21.24,21.25,21.2,21.2,57200.0,14.4155,14.4222,14.3883,14.3883,57200.0
2012-04-03 12:55:00,21.2,21.23,21.2,21.22,135600.0,14.3883,14.4087,14.3883,14.4019,135600.0
2012-04-03 13:00:00,21.23,21.26,21.21,21.25,152200.0,14.4087,14.429,14.3951,14.4222,152200.0
2012-04-03 13:05:00,21.25,21.28,21.25,21.28,116600.0,14.4222,14.4426,14.4222,14.4426,116600.0
2012-04-03 13:10:00,21.28,21.28,21.24,21.24,65800.0,14.4426,14.4426,14.4155,14.4155,65800.0
2012-04-03 13:15:00,21.24,21.25,21.22,21.23,89000.0,14.4155,14.4222,14.4019,14.4087,89000.0
2012-04-03 13:20:00,21.23,21.28,21.22,21.27,78000.0,14.4087,14.4426,14.4019,14.4358,78000.0
2012-04-03 13:25:00,21.27,21.28,21.26,21.27,53000.0,14.4358,14.4426,14.429,14.4358,53000.0
2012-04-03 13:30:00,21.27,21.31,21.27,21.31,106000.0,14.4358,14.463,14.4358,14.463,106000.0
2012-04-03 13:35:00,21.31,21.32,21.27,21.27,69200.0,14.463,14.4697,14.4358,14.4358,69200.0
2012-04-03 13:40:00,21.27,21.27,21.23,21.23,57400.0,14.4358,14.4358,14.4087,14.4087,57400.0
2012-04-03 13:45:00,21.23,21.24,21.21,21.23,78800.0,14.4087,14.4155,14.3951,14.4087,78800.0
2012-04-03 13:50:00,21.23,21.25,21.21,21.23,85200.0,14.4087,14.4222,14.3951,14.4087,85200.0
2012-04-03 13:55:00,21.24,21.28,21.22,21.26,191000.0,14.4155,14.4426,14.4019,14.429,191000.0
2012-04-03 14:00:00,21.25,21.25,21.14,21.15,220600.0,14.4222,14.4222,14.3476,14.3544,220600.0
2012-04-03 14:05:00,21.14,21.17,21.13,21.16,282000.0,14.3476,14.3679,14.3408,14.3612,282000.0
2012-04-03 14:10:00,21.15,21.16,21.11,21.13,145400.0,14.3544,14.3612,14.3272,14.3408,145400.0
2012-04-03 14:15:00,21.13,21.15,21.1,21.15,103600.0,14.3408,14.3544,14.3204,14.3544,103600.0
2012-04-03 14:20:00,21.15,21.17,21.1,21.16,78400.0,14.3544,14.3679,14.3204,14.3612,78400.0
2012-04-03 14:25:00,21.17,21.21,21.12,21.12,440800.0,14.3679,14.3951,14.334,14.334,440800.0
2012-04-03 14:30:00,21.12,21.12,21.08,21.08,166600.0,14.334,14.334,14.3069,14.3069,166600.0
2012-04-03 14:35:00,21.09,21.09,21.02,21.02,146800.0,14.3136,14.3136,14.2661,14.2661,146800.0
2012-04-03 14:40:00,21.02,21.08,21.0,21.07,98200.0,14.2661,14.3069,14.2526,14.3001,98200.0
2012-04-03 14:45:00,21.07,21.08,21.02,21.05,244800.0,14.3001,14.3069,14.2661,14.2865,244800.0
2012-04-03 14:50:00,21.05,21.1,21.05,21.09,128600.0,14.2865,14.3204,14.2865,14.3136,128600.0
2012-04-03 14:55:00,21.09,21.1,21.03,21.06,158400.0,14.3136,14.3204,14.2729,14.2933,158400.0
2012-04-03 15:00:00,21.06,21.11,21.05,21.11,151800.0,14.2933,14.3272,14.2865,14.3272,151800.0
2012-04-03 15:05:00,21.11,21.12,21.08,21.08,263200.0,14.3272,14.334,14.3069,14.3069,263200.0
2012-04-03 15:10:00,21.08,21.11,21.06,21.1,280800.0,14.3069,14.3272,14.2933,14.3204,280800.0
2012-04-03 15:15:00,21.1,21.14,21.1,21.13,116200.0,14.3204,14.3476,14.3204,14.3408,116200.0
2012-04-03 15:20:00,21.13,21.15,21.1,21.14,309800.0,14.3408,14.3544,14.3204,14.3476,309800.0
2012-04-03 15:25:00,21.14,21.15,21.12,21.14,120600.0,14.3476,14.3544,14.334,14.3476,120600.0
2012-04-03 15:30:00,21.14,21.19,21.13,21.17,367200.0,14.3476,14.3815,14.3408,14.3679,367200.0
2012-04-03 15:35:00,21.18,21.22,21.14,21.2,251000.0,14.3747,14.4019,14.3476,14.3883,251000.0
2012-04-03 15:40:00,21.2,21.24,21.18,21.23,143400.0,14.3883,14.4155,14.3747,14.4087,143400.0
2012-04-03 15:45:00,21.23,21.25,21.18,21.24,444000.0,14.4087,14.4222,14.3747,14.4155,444000.0
2012-04-03 15:50:00,21.23,21.27,21.22,21.22,682800.0,14.4087,14.4358,14.4019,14.4019,682800.0
2012-04-03 15:55:00,21.22,21.23,21.18,21.19,563400.0,14.4019,14.4087,14.3747,14.3815,563400.0
2012-04-04 09:30:00,21.06,21.11,20.88,20.95,149400.0,14.2933,14.3272,14.1711,14.2186,149400.0
2012-04-04 09:35:00,20.92,21.08,20.89,21.07,52600.0,14.1983,14.3069,14.1779,14.3001,52600.0
2012-04-04 09:40:00,21.09,21.25,21.07,21.23,60600.0,14.3136,14.4222,14.3001,14.4087,60600.0
2012-04-04 09:45:00,21.24,21.31,21.2,21.24,280200.0,14.4155,14.463,14.3883,14.4155,280200.0
2012-04-04 09:50:00,21.25,21.26,21.19,21.24,58400.0,14.4222,14.429,14.3815,14.4155,58400.0
2012-04-04 09:55:00,21.23,21.3,21.22,21.29,33800.0,14.4087,14.4562,14.4019,14.4494,33800.0
2012-04-04 10:00:00,21.29,21.31,21.23,21.24,85000.0,14.4494,14.463,14.4087,14.4155,85000.0
2012-04-04 10:05:00,21.24,21.25,21.18,21.21,34400.0,14.4155,14.4222,14.3747,14.3951,34400.0
2012-04-04 10:10:00,21.21,21.23,21.18,21.21,60200.0,14.3951,14.4087,14.3747,14.3951,60200.0
2012-04-04 10:15:00,21.22,21.23,21.18,21.2,40400.0,14.4019,14.4087,14.3747,14.3883,40400.0
2012-04-04 10:20:00,21.2,21.24,21.2,21.21,35200.0,14.3883,14.4155,14.3883,14.3951,35200.0
2012-04-04 10:25:00,21.21,21.23,21.18,21.22,47800.0,14.3951,14.4087,14.3747,14.4019,47800.0
2012-04-04 10:30:00,21.22,21.22,21.1,21.15,55000.0,14.4019,14.4019,14.3204,14.3544,55000.0
2012-04-04 10:35:00,21.14,21.23,21.13,21.23,63000.0,14.3476,14.4087,14.3408,14.4087,63000.0
2012-04-04 10:40:00,21.23,21.24,21.19,21.22,69400.0,14.4087,14.4155,14.3815,14.4019,69400.0
2012-04-04 10:45:00,21.22,21.23,21.16,21.18,89000.0,14.4019,14.4087,14.3612,14.3747,89000.0
2012-04-04 10:50:00,21.18,21.18,21.13,21.15,32400.0,14.3747,14.3747,14.3408,14.3544,32400.0
2012-04-04 10:55:00,21.16,21.16,21.06,21.08,30400.0,14.3612,14.3612,14.2933,14.3069,30400.0
2012-04-04 11:00:00,21.08,21.11,21.08,21.08,198600.0,14.3069,14.3272,14.3069,14.3069,198600.0
2012-04-04 11:05:00,21.07,21.11,21.04,21.07,113000.0,14.3001,14.3272,14.2797,14.3001,113000.0
2012-04-04 11:10:00,21.06,21.08,21.02,21.06,118600.0,14.2933,14.3069,14.2661,14.2933,118600.0
2012-04-04 11:15:00,21.06,21.13,21.06,21.13,44600.0,14.2933,14.3408,14.2933,14.3408,44600.0
2012-04-04 11:20:00,21.13,21.14,21.07,21.13,33400.0,14.3408,14.3476,14.3001,14.3408,33400.0
2012-04-04 11:25:00,21.13,21.13,21.05,21.05,25800.0,14.3408,14.3408,14.2865,14.2865,25800.0
2012-04-04 11:30:00,21.05,21.2,21.05,21.18,130800.0,14.2865,14.3883,14.2865,14.3747,130800.0
2012-04-04 11:35:00,21.18,21.19,21.17,21.19,64200.0,14.3747,14.3815,14.3679,14.3815,64200.0
2012-04-04 11:40:00,21.2,21.21,21.16,21.2,67600.0,14.3883,14.3951,14.3612,14.3883,67600.0
2012-04-04 11:45:00,21.2,21.21,21.18,21.2,69400.0,14.3883,14.3951,14.3747,14.3883,69400.0
2012-04-04 11:50:00,21.2,21.25,21.19,21.23,315400.0,14.3883,14.4222,14.3815,14.4087,315400.0
2012-04-04 11:55:00,21.24,21.24,21.18,21.19,114200.0,14.4155,14.4155,14.3747,14.3815,114200.0
2012-04-04 12:00:00,21.19,21.24,21.19,21.21,79400.0,14.3815,14.4155,14.3815,14.3951,79400.0
2012-04-04 12:05:00,21.22,21.25,21.21,21.24,28000.0,14.4019,14.4222,14.3951,14.4155,28000.0
2012-04-04 12:10:00,21.25,21.25,21.22,21.24,87800.0,14.4222,14.4222,14.4019,14.4155,87800.0
2012-04-04 12:15:00,21.24,21.25,21.23,21.24,139800.0,14.4155,14.4222,14.4087,14.4155,139800.0
2012-04-04 12:20:00,21.24,21.24,21.23,21.24,216600.0,14.4155,14.4155,14.4087,14.4155,216600.0
2012-04-04 12:25:00,21.24,21.25,21.22,21.25,58800.0,14.4155,14.4222,14.4019,14.4222,58800.0
2012-04-04 12:30:00,21.25,21.25,21.24,21.24,31600.0,14.4222,14.4222,14.4155,14.4155,31600.0
2012-04-04 12:35:00,21.24,21.24,21.23,21.23,32600.0,14.4155,14.4155,14.4087,14.4087,32600.0
2012-04-04 12:40:00,21.23,21.24,21.22,21.22,46800.0,14.4087,14.4155,14.4019,14.4019,46800.0
2012-04-04 12:45:00,21.23,21.23,21.22,21.23,17800.0,14.4087,14.4087,14.4019,14.4087,17800.0
2012-04-04 12:50:00,21.23,21.26,21.23,21.25,32400.0,14.4087,14.429,14.4087,14.4222,32400.0
2012-04-04 12:55:00,21.25,21.25,21.24,21.24,21200.0,14.4222,14.4222,14.4155,14.4155,21200.0
2012-04-04 13:00:00,21.24,21.25,21.23,21.23,17600.0,14.4155,14.4222,14.4087,14.4087,17600.0
2012-04-04 13:05:00,21.23,21.24,21.23,21.23,17200.0,14.4087,14.4155,14.4087,14.4087,17200.0
2012-04-04 13:10:00,21.23,21.24,21.23,21.23,58800.0,14.4087,14.4155,14.4087,14.4087,58800.0
2012-04-04 13:15:00,21.23,21.23,21.18,21.2,43800.0,14.4087,14.4087,14.3747,14.3883,43800.0
2012-04-04 13:20:00,21.2,21.2,21.16,21.16,13000.0,14.3883,14.3883,14.3612,14.3612,13000.0
2012-04-04 13:25:00,21.16,21.16,21.12,21.13,36800.0,14.3612,14.3612,14.334,14.3408,36800.0
2012-04-04 13:30:00,21.13,21.16,21.11,21.16,23800.0,14.3408,14.3612,14.3272,14.3612,23800.0
2012-04-04 13:35:00,21.17,21.17,21.1,21.11,24000.0,14.3679,14.3679,14.3204,14.3272,24000.0
2012-04-04 13:40:00,21.1,21.18,21.1,21.16,27400.0,14.3204,14.3747,14.3204,14.3612,27400.0
2012-04-04 13:45:00,21.17,21.2,21.16,21.2,71200.0,14.3679,14.3883,14.3612,14.3883,71200.0
2012-04-04 13:50:00,21.21,21.22,21.17,21.18,153200.0,14.3951,14.4019,14.3679,14.3747,153200.0
2012-04-04 13:55:00,21.17,21.17,21.16,21.16,34400.0,14.3679,14.3679,14.3612,14.3612,34400.0
2012-04-04 14:00:00,21.16,21.16,21.14,21.14,42800.0,14.3612,14.3612,14.3476,14.3476,42800.0
2012-04-04 14:05:00,21.14,21.14,21.12,21.13,592600.0,14.3476,14.3476,14.334,14.3408,592600.0
2012-04-04 14:10:00,21.13,21.17,21.13,21.17,26200.0,14.3408,14.3679,14.3408,14.3679,26200.0
2012-04-04 14:15:00,21.16,21.17,21.12,21.13,91200.0,14.3612,14.3679,14.334,14.3408,91200.0
2012-04-04 14:20:00,21.12,21.14,21.12,21.13,106000.0,14.334,14.3476,14.334,14.3408,106000.0
2012-04-04 14:25:00,21.13,21.13,21.12,21.12,61400.0,14.3408,14.3408,14.334,14.334,61400.0
2012-04-04 14:30:00,21.13,21.15,21.12,21.14,61800.0,14.3408,14.3544,14.334,14.3476,61800.0
2012-04-04 14:35:00,21.15,21.15,21.12,21.15,39400.0,14.3544,14.3544,14.334,14.3544,39400.0
2012-04-04 14:40:00,21.14,21.18,21.13,21.18,63200.0,14.3476,14.3747,14.3408,14.3747,63200.0
2012-04-04 14:45:00,21.18,21.23,21.18,21.22,43400.0,14.3747,14.4087,14.3747,14.4019,43400.0
2012-04-04 14:50:00,21.22,21.23,21.21,21.23,65400.0,14.4019,14.4087,14.3951,14.4087,65400.0
2012-04-04 14:55:00,21.22,21.23,21.22,21.22,56000.0,14.4019,14.4087,14.4019,14.4019,56000.0
2012-04-04 15:00:00,21.23,21.23,21.2,21.21,57200.0,14.4087,14.4087,14.3883,14.3951,57200.0
2012-04-04 15:05:00,21.21,21.23,21.18,21.22,53600.0,14.3951,14.4087,14.3747,14.4019,53600.0
2012-04-04 15:10:00,21.21,21.25,21.2,21.25,109000.0,14.3951,14.4222,14.3883,14.4222,109000.0
2012-04-04 15:15:00,21.25,21.28,21.24,21.26,52200.0,14.4222,14.4426,14.4155,14.429,52200.0
2012-04-04 15:20:00,21.26,21.28,21.25,21.27,56000.0,14.429,14.4426,14.4222,14.4358,56000.0
2012-04-04 15:25:00,21.27,21.29,21.27,21.29,44400.0,14.4358,14.4494,14.4358,14.4494,44400.0
2012-04-04 15:30:00,21.29,21.3,21.26,21.3,221600.0,14.4494,14.4562,14.429,14.4562,221600.0
2012-04-04 15:35:00,21.3,21.3,21.29,21.3,99400.0,14.4562,14.4562,14.4494,14.4562,99400.0
2012-04-04 15:40:00,21.3,21.3,21.29,21.3,148200.0,14.4562,14.4562,14.4494,14.4562,148200.0
2012-04-04 15:45:00,21.3,21.33,21.3,21.33,264800.0,14.4562,14.4765,14.4562,14.4765,264800.0
2012-04-04 15:50:00,21.33,21.33,21.26,21.3,162400.0,14.4765,14.4765,14.429,14.4562,162400.0
2012-04-04 15:55:00,21.3,21.31,21.27,21.29,254800.0,14.4562,14.463,14.4358,14.4494,254800.0
2012-04-05 09:30:00,21.14,21.23,21.03,21.04,83000.0,14.3476,14.4087,14.2729,14.2797,83000.0
2012-04-05 09:35:00,21.04,21.04,20.9,20.96,111200.0,14.2797,14.2797,14.1847,14.2254,111200.0
2012-04-05 09:40:00,20.95,21.14,20.93,21.14,43400.0,14.2186,14.3476,14.2051,14.3476,43400.0
2012-04-05 09:45:00,21.15,21.35,21.13,21.35,102000.0,14.3544,14.4901,14.3408,14.4901,102000.0
2012-04-05 09:50:00,21.35,21.38,21.32,21.35,49400.0,14.4901,14.5105,14.4697,14.4901,49400.0
2012-04-05 09:55:00,21.36,21.36,21.21,21.22,75400.0,14.4969,14.4969,14.3951,14.4019,75400.0
2012-04-05 10:00:00,21.23,21.28,21.23,21.26,47800.0,14.4087,14.4426,14.4087,14.429,47800.0
2012-04-05 10:05:00,21.26,21.3,21.25,21.27,52200.0,14.429,14.4562,14.4222,14.4358,52200.0
2012-04-05 10:10:00,21.27,21.29,21.22,21.22,48000.0,14.4358,14.4494,14.4019,14.4019,48000.0
2012-04-05 10:15:00,21.22,21.24,21.18,21.23,36600.0,14.4019,14.4155,14.3747,14.4087,36600.0
2012-04-05 10:20:00,21.24,21.25,21.22,21.24,56800.0,14.4155,14.4222,14.4019,14.4155,56800.0
2012-04-05 10:25:00,21.24,21.29,21.24,21.25,34000.0,14.4155,14.4494,14.4155,14.4222,34000.0
2012-04-05 10:30:00,21.25,21.28,21.25,21.25,30400.0,14.4222,14.4426,14.4222,14.4222,30400.0
2012-04-05 10:35:00,21.25,21.34,21.25,21.34,29200.0,14.4222,14.4833,14.4222,14.4833,29200.0
2012-04-05 10:40:00,21.35,21.36,21.31,21.36,68600.0,14.4901,14.4969,14.463,14.4969,68600.0
2012-04-05 10:45:00,21.36,21.4,21.36,21.4,31000.0,14.4969,14.524,14.4969,14.524,31000.0
2012-04-05 10:50:00,21.4,21.4,21.33,21.36,62000.0,14.524,14.524,14.4765,14.4969,62000.0
2012-04-05 10:55:00,21.36,21.43,21.35,21.43,80600.0,14.4969,14.5444,14.4901,14.5444,80600.0
2012-04-05 11:00:00,21.43,21.46,21.39,21.4,49200.0,14.5444,14.5648,14.5173,14.524,49200.0
2012-04-05 11:05:00,21.4,21.47,21.39,21.43,67400.0,14.524,14.5716,14.5173,14.5444,67400.0
2012-04-05 11:10:00,21.43,21.44,21.39,21.4,19800.0,14.5444,14.5512,14.5173,14.524,19800.0
2012-04-05 11:15:00,21.4,21.4,21.31,21.33,139800.0,14.524,14.524,14.463,14.4765,139800.0
2012-04-05 11:20:00,21.33,21.36,21.29,21.29,45000.0,14.4765,14.4969,14.4494,14.4494,45000.0
2012-04-05 11:25:00,21.3,21.31,21.29,21.3,28600.0,14.4562,14.463,14.4494,14.4562,28600.0
2012-04-05 11:30:00,21.3,21.33,21.28,21.32,194600.0,14.4562,14.4765,14.4426,14.4697,194600.0
2012-04-05 11:35:00,21.32,21.35,21.31,21.34,31200.0,14.4697,14.4901,14.463,14.4833,31200.0
2012-04-05 11:40:00,21.34,21.39,21.34,21.36,34000.0,14.4833,14.5173,14.4833,14.4969,34000.0
2012-04-05 11:45:00,21.35,21.37,21.34,21.36,23600.0,14.4901,14.5037,14.4833,14.4969,23600.0
2012-04-05 11:50:00,21.35,21.35,21.32,21.35,28800.0,14.4901,14.4901,14.4697,14.4901,28800.0
2012-04-05 11:55:00,21.34,21.38,21.33,21.38,18800.0,14.4833,14.5105,14.4765,14.5105,18800.0
2012-04-05 12:00:00,21.38,21.38,21.34,21.35,21800.0,14.5105,14.5105,14.4833,14.4901,21800.0
2012-04-05 12:05:00,21.34,21.34,21.32,21.32,22800.0,14.4833,14.4833,14.4697,14.4697,22800.0
2012-04-05 12:10:00,21.32,21.33,21.31,21.32,40400.0,14.4697,14.4765,14.463,14.4697,40400.0
2012-04-05 12:15:00,21.32,21.33,21.31,21.32,28200.0,14.4697,14.4765,14.463,14.4697,28200.0
2012-04-05 12:20:00,21.32,21.34,21.32,21.34,34000.0,14.4697,14.4833,14.4697,14.4833,34000.0
2012-04-05 12:25:00,21.33,21.33,21.32,21.33,14000.0,14.4765,14.4765,14.4697,14.4765,14000.0
2012-04-05 12:30:00,21.32,21.34,21.32,21.34,42400.0,14.4697,14.4833,14.4697,14.4833,42400.0
2012-04-05 12:35:00,21.34,21.34,21.33,21.33,21000.0,14.4833,14.4833,14.4765,14.4765,21000.0
2012-04-05 12:40:00,21.33,21.34,21.32,21.32,31400.0,14.4765,14.4833,14.4697,14.4697,31400.0
2012-04-05 12:45:00,21.32,21.33,21.32,21.32,52600.0,14.4697,14.4765,14.4697,14.4697,52600.0
2012-04-05 12:50:00,21.32,21.33,21.32,21.32,26200.0,14.4697,14.4765,14.4697,14.4697,26200.0
2012-04-05 12:55:00,21.32,21.33,21.32,21.32,26200.0,14.4697,14.4765,14.4697,14.4697,26200.0
2012-04-05 13:00:00,21.32,21.35,21.32,21.32,27200.0,14.4697,14.4901,14.4697,14.4697,27200.0
2012-04-05 13:05:00,21.32,21.34,21.32,21.32,28800.0,14.4697,14.4833,14.4697,14.4697,28800.0
2012-04-05 13:10:00,21.32,21.33,21.32,21.33,33000.0,14.4697,14.4765,14.4697,14.4765,33000.0
2012-04-05 13:15:00,21.33,21.34,21.32,21.33,36800.0,14.4765,14.4833,14.4697,14.4765,36800.0
2012-04-05 13:20:00,21.33,21.33,21.32,21.32,24600.0,14.4765,14.4765,14.4697,14.4697,24600.0
2012-04-05 13:25:00,21.32,21.35,21.32,21.34,25800.0,14.4697,14.4901,14.4697,14.4833,25800.0
2012-04-05 13:30:00,21.32,21.33,21.32,21.32,35200.0,14.4697,14.4765,14.4697,14.4697,35200.0
2012-04-05 13:35:00,21.32,21.33,21.32,21.32,24600.0,14.4697,14.4765,14.4697,14.4697,24600.0
2012-04-05 13:40:00,21.33,21.33,21.32,21.32,62200.0,14.4765,14.4765,14.4697,14.4697,62200.0
2012-04-05 13:45:00,21.32,21.32,21.25,21.25,94000.0,14.4697,14.4697,14.4222,14.4222,94000.0
2012-04-05 13:50:00,21.26,21.29,21.25,21.25,126000.0,14.429,14.4494,14.4222,14.4222,126000.0
2012-04-05 13:55:00,21.25,21.26,21.25,21.26,53200.0,14.4222,14.429,14.4222,14.429,53200.0
2012-04-05 14:00:00,21.26,21.26,21.24,21.25,81800.0,14.429,14.429,14.4155,14.4222,81800.0
2012-04-05 14:05:00,21.24,21.25,21.23,21.25,183600.0,14.4155,14.4222,14.4087,14.4222,183600.0
2012-04-05 14:10:00,21.25,21.25,21.24,21.25,51200.0,14.4222,14.4222,14.4155,14.4222,51200.0
2012-04-05 14:15:00,21.25,21.25,21.24,21.24,88400.0,14.4222,14.4222,14.4155,14.4155,88400.0
2012-04-05 14:20:00,21.25,21.25,21.24,21.24,29600.0,14.4222,14.4222,14.4155,14.4155,29600.0
2012-04-05 14:25:00,21.24,21.24,21.18,21.2,106400.0,14.4155,14.4155,14.3747,14.3883,106400.0
2012-04-05 14:30:00,21.2,21.2,21.16,21.18,72000.0,14.3883,14.3883,14.3612,14.3747,72000.0
2012-04-05 14:35:00,21.18,21.18,21.15,21.15,30000.0,14.3747,14.3747,14.3544,14.3544,30000.0
2012-04-05 14:40:00,21.15,21.18,21.15,21.17,17000.0,14.3544,14.3747,14.3544,14.3679,17000.0
2012-04-05 14:45:00,21.17,21.17,21.13,21.14,33800.0,14.3679,14.3679,14.3408,14.3476,33800.0
2012-04-05 14:50:00,21.13,21.14,21.12,21.14,28400.0,14.3408,14.3476,14.334,14.3476,28400.0
2012-04-05 14:55:00,21.14,21.18,21.13,21.18,30400.0,14.3476,14.3747,14.3408,14.3747,30400.0
2012-04-05 15:00:00,21.18,21.19,21.15,21.18,24200.0,14.3747,14.3815,14.3544,14.3747,24200.0
2012-04-05 15:05:00,21.18,21.18,21.14,21.14,15400.0,14.3747,14.3747,14.3476,14.3476,15400.0
2012-04-05 15:10:00,21.14,21.14,21.12,21.12,32600.0,14.3476,14.3476,14.334,14.334,32600.0
2012-04-05 15:15:00,21.13,21.14,21.13,21.14,35000.0,14.3408,14.3476,14.3408,14.3476,35000.0
2012-04-05 15:20:00,21.14,21.18,21.14,21.16,27200.0,14.3476,14.3747,14.3476,14.3612,27200.0
2012-04-05 15:25:00,21.16,21.18,21.15,21.17,48400.0,14.3612,14.3747,14.3544,14.3679,48400.0
2012-04-05 15:30:00,21.17,21.18,21.13,21.13,69600.0,14.3679,14.3747,14.3408,14.3408,69600.0
2012-04-05 15:35:00,21.13,21.13,21.1,21.1,97400.0,14.3408,14.3408,14.3204,14.3204,97400.0
2012-04-05 15:40:00,21.1,21.1,21.08,21.08,82000.0,14.3204,14.3204,14.3069,14.3069,82000.0
2012-04-05 15:45:00,21.08,21.11,21.08,21.09,93200.0,14.3069,14.3272,14.3069,14.3136,93200.0
2012-04-05 15:50:00,21.09,21.11,21.08,21.09,111800.0,14.3136,14.3272,14.3069,14.3136,111800.0
2012-04-05 15:55:00,21.09,21.09,21.07,21.07,171200.0,14.3136,14.3136,14.3001,14.3001,171200.0
2012-04-09 09:30:00,20.81,20.98,20.81,20.91,73400.0,14.1236,14.239,14.1236,14.1915,73400.0
2012-04-09 09:35:00,20.91,20.93,20.88,20.93,87600.0,14.1915,14.2051,14.1711,14.2051,87600.0
2012-04-09 09:40:00,20.93,21.01,20.93,21.01,42000.0,14.2051,14.2594,14.2051,14.2594,42000.0
2012-04-09 09:45:00,21.0,21.06,20.99,21.0,177800.0,14.2526,14.2933,14.2458,14.2526,177800.0
2012-04-09 09:50:00,20.99,21.04,20.98,21.04,80000.0,14.2458,14.2797,14.239,14.2797,80000.0
2012-04-09 09:55:00,21.03,21.09,21.02,21.09,77800.0,14.2729,14.3136,14.2661,14.3136,77800.0
2012-04-09 10:00:00,21.1,21.17,21.07,21.09,333800.0,14.3204,14.3679,14.3001,14.3136,333800.0
2012-04-09 10:05:00,21.1,21.14,21.1,21.11,91600.0,14.3204,14.3476,14.3204,14.3272,91600.0
2012-04-09 10:10:00,21.11,21.13,21.06,21.09,91600.0,14.3272,14.3408,14.2933,14.3136,91600.0
2012-04-09 10:15:00,21.1,21.19,21.1,21.18,122200.0,14.3204,14.3815,14.3204,14.3747,122200.0
2012-04-09 10:20:00,21.18,21.2,21.15,21.18,107600.0,14.3747,14.3883,14.3544,14.3747,107600.0
2012-04-09 10:25:00,21.18,21.23,21.18,21.23,116400.0,14.3747,14.4087,14.3747,14.4087,116400.0
2012-04-09 10:30:00,21.23,21.28,21.21,21.21,129800.0,14.4087,14.4426,14.3951,14.3951,129800.0
2012-04-09 10:35:00,21.21,21.23,21.21,21.21,54800.0,14.3951,14.4087,14.3951,14.3951,54800.0
2012-04-09 10:40:00,21.21,21.23,21.21,21.22,93200.0,14.3951,14.4087,14.3951,14.4019,93200.0
2012-04-09 10:45:00,21.22,21.23,21.21,21.22,52800.0,14.4019,14.4087,14.3951,14.4019,52800.0
2012-04-09 10:50:00,21.22,21.23,21.2,21.21,42400.0,14.4019,14.4087,14.3883,14.3951,42400.0
2012-04-09 10:55:00,21.21,21.21,21.18,21.2,52200.0,14.3951,14.3951,14.3747,14.3883,52200.0
2012-04-09 11:00:00,21.18,21.21,21.16,21.18,54400.0,14.3747,14.3951,14.3612,14.3747,54400.0
2012-04-09 11:05:00,21.19,21.21,21.18,21.2,63200.0,14.3815,14.3951,14.3747,14.3883,63200.0
2012-04-09 11:10:00,21.2,21.2,21.16,21.18,72200.0,14.3883,14.3883,14.3612,14.3747,72200.0
2012-04-09 11:15:00,21.18,21.18,21.15,21.16,74000.0,14.3747,14.3747,14.3544,14.3612,74000.0
2012-04-09 11:20:00,21.16,21.16,21.14,21.15,112600.0,14.3612,14.3612,14.3476,14.3544,112600.0
2012-04-09 11:25:00,21.15,21.17,21.14,21.16,83200.0,14.3544,14.3679,14.3476,14.3612,83200.0
2012-04-09 11:30:00,21.16,21.18,21.15,21.17,83000.0,14.3612,14.3747,14.3544,14.3679,83000.0
2012-04-09 11:35:00,21.17,21.2,21.15,21.18,86400.0,14.3679,14.3883,14.3544,14.3747,86400.0
2012-04-09 11:40:00,21.2,21.22,21.2,21.2,34000.0,14.3883,14.4019,14.3883,14.3883,34000.0
2012-04-09 11:45:00,21.2,21.2,21.18,21.2,44200.0,14.3883,14.3883,14.3747,14.3883,44200.0
2012-04-09 11:50:00,21.2,21.2,21.17,21.17,52800.0,14.3883,14.3883,14.3679,14.3679,52800.0
2012-04-09 11:55:00,21.17,21.17,21.15,21.15,75000.0,14.3679,14.3679,14.3544,14.3544,75000.0
2012-04-09 12:00:00,21.15,21.16,21.15,21.15,14800.0,14.3544,14.3612,14.3544,14.3544,14800.0
2012-04-09 12:05:00,21.16,21.16,21.15,21.15,47400.0,14.3612,14.3612,14.3544,14.3544,47400.0
2012-04-09 12:10:00,21.16,21.17,21.15,21.16,28800.0,14.3612,14.3679,14.3544,14.3612,28800.0
2012-04-09 12:15:00,21.16,21.2,21.16,21.19,30000.0,14.3612,14.3883,14.3612,14.3815,30000.0
2012-04-09 12:20:00,21.2,21.22,21.2,21.21,32600.0,14.3883,14.4019,14.3883,14.3951,32600.0
2012-04-09 12:25:00,21.21,21.23,21.21,21.23,24000.0,14.3951,14.4087,14.3951,14.4087,24000.0
2012-04-09 12:30:00,21.23,21.28,21.23,21.25,49800.0,14.4087,14.4426,14.4087,14.4222,49800.0
2012-04-09 12:35:00,21.25,21.34,21.25,21.33,31000.0,14.4222,14.4833,14.4222,14.4765,31000.0
2012-04-09 12:40:00,21.33,21.35,21.27,21.28,51200.0,14.4765,14.4901,14.4358,14.4426,51200.0
2012-04-09 12:45:00,21.3,21.3,21.27,21.27,15800.0,14.4562,14.4562,14.4358,14.4358,15800.0
2012-04-09 12:50:00,21.28,21.29,21.25,21.28,34200.0,14.4426,14.4494,14.4222,14.4426,34200.0
2012-04-09 12:55:00,21.28,21.32,21.28,21.3,71600.0,14.4426,14.4697,14.4426,14.4562,71600.0
2012-04-09 13:00:00,21.3,21.3,21.28,21.29,38600.0,14.4562,14.4562,14.4426,14.4494,38600.0
2012-04-09 13:05:00,21.3,21.3,21.27,21.29,47200.0,14.4562,14.4562,14.4358,14.4494,47200.0
2012-04-09 13:10:00,21.28,21.29,21.28,21.28,20000.0,14.4426,14.4494,14.4426,14.4426,20000.0
2012-04-09 13:15:00,21.29,21.29,21.25,21.25,30800.0,14.4494,14.4494,14.4222,14.4222,30800.0
2012-04-09 13:20:00,21.25,21.25,21.22,21.23,67200.0,14.4222,14.4222,14.4019,14.4087,67200.0
2012-04-09 13:25:00,21.23,21.24,21.2,21.21,47000.0,14.4087,14.4155,14.3883,14.3951,47000.0
2012-04-09 13:30:00,21.21,21.21,21.18,21.19,23000.0,14.3951,14.3951,14.3747,14.3815,23000.0
2012-04-09 13:35:00,21.19,21.2,21.18,21.2,25200.0,14.3815,14.3883,14.3747,14.3883,25200.0
2012-04-09 13:40:00,21.2,21.21,21.18,21.2,56400.0,14.3883,14.3951,14.3747,14.3883,56400.0
2012-04-09 13:45:00,21.2,21.22,21.2,21.22,30200.0,14.3883,14.4019,14.3883,14.4019,30200.0
2012-04-09 13:50:00,21.22,21.29,21.22,21.28,44600.0,14.4019,14.4494,14.4019,14.4426,44600.0
2012-04-09 13:55:00,21.29,21.35,21.28,21.35,43200.0,14.4494,14.4901,14.4426,14.4901,43200.0
2012-04-09 14:00:00,21.35,21.35,21.3,21.3,70600.0,14.4901,14.4901,14.4562,14.4562,70600.0
2012-04-09 14:05:00,21.3,21.32,21.28,21.32,41400.0,14.4562,14.4697,14.4426,14.4697,41400.0
2012-04-09 14:10:00,21.32,21.33,21.3,21.31,30000.0,14.4697,14.4765,14.4562,14.463,30000.0
2012-04-09 14:15:00,21.31,21.33,21.3,21.33,37600.0,14.463,14.4765,14.4562,14.4765,37600.0
2012-04-09 14:20:00,21.34,21.35,21.33,21.33,27800.0,14.4833,14.4901,14.4765,14.4765,27800.0
2012-04-09 14:25:00,21.33,21.37,21.33,21.37,45200.0,14.4765,14.5037,14.4765,14.5037,45200.0
2012-04-09 14:30:00,21.36,21.36,21.33,21.34,35200.0,14.4969,14.4969,14.4765,14.4833,35200.0
2012-04-09 14:35:00,21.34,21.36,21.34,21.35,42600.0,14.4833,14.4969,14.4833,14.4901,42600.0
2012-04-09 14:40:00,21.35,21.37,21.35,21.36,30800.0,14.4901,14.5037,14.4901,14.4969,30800.0
2012-04-09 14:45:00,21.36,21.38,21.35,21.36,39800.0,14.4969,14.5105,14.4901,14.4969,39800.0
2012-04-09 14:50:00,21.36,21.39,21.36,21.39,34400.0,14.4969,14.5173,14.4969,14.5173,34400.0
2012-04-09 14:55:00,21.38,21.39,21.38,21.38,44600.0,14.5105,14.5173,14.5105,14.5105,44600.0
2012-04-09 15:00:00,21.38,21.38,21.33,21.33,88800.0,14.5105,14.5105,14.4765,14.4765,88800.0
2012-04-09 15:05:00,21.33,21.35,21.33,21.34,52600.0,14.4765,14.4901,14.4765,14.4833,52600.0
2012-04-09 15:10:00,21.34,21.34,21.33,21.34,29400.0,14.4833,14.4833,14.4765,14.4833,29400.0
2012-04-09 15:15:00,21.34,21.35,21.34,21.35,38000.0,14.4833,14.4901,14.4833,14.4901,38000.0
2012-04-09 15:20:00,21.35,21.38,21.35,21.36,125800.0,14.4901,14.5105,14.4901,14.4969,125800.0
2012-04-09 15:25:00,21.36,21.36,21.3,21.3,36600.0,14.4969,14.4969,14.4562,14.4562,36600.0
2012-04-09 15:30:00,21.3,21.3,21.28,21.29,56600.0,14.4562,14.4562,14.4426,14.4494,56600.0
2012-04-09 15:35:00,21.29,21.29,21.27,21.27,60600.0,14.4494,14.4494,14.4358,14.4358,60600.0
2012-04-09 15:40:00,21.27,21.27,21.27,21.27,70800.0,14.4358,14.4358,14.4358,14.4358,70800.0
2012-04-09 15:45:00,21.27,21.29,21.25,21.29,153800.0,14.4358,14.4494,14.4222,14.4494,153800.0
2012-04-09 15:50:00,21.29,21.3,21.26,21.29,174200.0,14.4494,14.4562,14.429,14.4494,174200.0
2012-04-09 15:55:00,21.29,21.29,21.22,21.24,412800.0,14.4494,14.4494,14.4019,14.4155,412800.0
2012-04-10 09:30:00,21.18,21.19,21.11,21.17,118800.0,14.3747,14.3815,14.3272,14.3679,118800.0
2012-04-10 09:35:00,21.17,21.25,21.17,21.2,86200.0,14.3679,14.4222,14.3679,14.3883,86200.0
2012-04-10 09:40:00,21.18,21.31,21.18,21.28,54800.0,14.3747,14.463,14.3747,14.4426,54800.0
2012-04-10 09:45:00,21.25,21.28,21.24,21.25,130200.0,14.4222,14.4426,14.4155,14.4222,130200.0
2012-04-10 09:50:00,21.25,21.27,21.23,21.25,73000.0,14.4222,14.4358,14.4087,14.4222,73000.0
2012-04-10 09:55:00,21.24,21.27,21.22,21.27,46800.0,14.4155,14.4358,14.4019,14.4358,46800.0
2012-04-10 10:00:00,21.27,21.28,21.2,21.22,75600.0,14.4358,14.4426,14.3883,14.4019,75600.0
2012-04-10 10:05:00,21.22,21.32,21.19,21.22,191200.0,14.4019,14.4697,14.3815,14.4019,191200.0
2012-04-10 10:10:00,21.21,21.25,21.2,21.25,76400.0,14.3951,14.4222,14.3883,14.4222,76400.0
2012-04-10 10:15:00,21.25,21.25,21.2,21.21,44200.0,14.4222,14.4222,14.3883,14.3951,44200.0
2012-04-10 10:20:00,21.21,21.23,21.2,21.22,36800.0,14.3951,14.4087,14.3883,14.4019,36800.0
2012-04-10 10:25:00,21.21,21.24,21.2,21.22,44400.0,14.3951,14.4155,14.3883,14.4019,44400.0
2012-04-10 10:30:00,21.22,21.28,21.21,21.26,131800.0,14.4019,14.4426,14.3951,14.429,131800.0
2012-04-10 10:35:00,21.26,21.27,21.24,21.24,21600.0,14.429,14.4358,14.4155,14.4155,21600.0
2012-04-10 10:40:00,21.24,21.25,21.23,21.24,78200.0,14.4155,14.4222,14.4087,14.4155,78200.0
2012-04-10 10:45:00,21.23,21.26,21.22,21.24,92000.0,14.4087,14.429,14.4019,14.4155,92000.0
2012-04-10 10:50:00,21.24,21.24,21.18,21.18,114600.0,14.4155,14.4155,14.3747,14.3747,114600.0
2012-04-10 10:55:00,21.18,21.19,21.11,21.15,125000.0,14.3747,14.3815,14.3272,14.3544,125000.0
2012-04-10 11:00:00,21.15,21.16,21.13,21.16,55200.0,14.3544,14.3612,14.3408,14.3612,55200.0
2012-04-10 11:05:00,21.15,21.17,21.11,21.15,113800.0,14.3544,14.3679,14.3272,14.3544,113800.0
2012-04-10 11:10:00,21.15,21.18,21.14,21.18,132200.0,14.3544,14.3747,14.3476,14.3747,132200.0
2012-04-10 11:15:00,21.18,21.18,21.15,21.15,63600.0,14.3747,14.3747,14.3544,14.3544,63600.0
2012-04-10 11:20:00,21.15,21.16,21.1,21.14,97600.0,14.3544,14.3612,14.3204,14.3476,97600.0
2012-04-10 11:25:00,21.13,21.17,21.13,21.14,47600.0,14.3408,14.3679,14.3408,14.3476,47600.0
2012-04-10 11:30:00,21.14,21.17,21.11,21.11,112600.0,14.3476,14.3679,14.3272,14.3272,112600.0
2012-04-10 11:35:00,21.11,21.15,21.09,21.11,87600.0,14.3272,14.3544,14.3136,14.3272,87600.0
2012-04-10 11:40:00,21.11,21.13,21.09,21.11,38000.0,14.3272,14.3408,14.3136,14.3272,38000.0
2012-04-10 11:45:00,21.11,21.16,21.1,21.11,84600.0,14.3272,14.3612,14.3204,14.3272,84600.0
2012-04-10 11:50:00,21.11,21.11,20.98,21.0,89200.0,14.3272,14.3272,14.239,14.2526,89200.0
2012-04-10 11:55:00,21.0,21.1,21.0,21.1,120000.0,14.2526,14.3204,14.2526,14.3204,120000.0
2012-04-10 12:00:00,21.1,21.11,21.07,21.1,83000.0,14.3204,14.3272,14.3001,14.3204,83000.0
2012-04-10 12:05:00,21.1,21.11,21.07,21.08,72000.0,14.3204,14.3272,14.3001,14.3069,72000.0
2012-04-10 12:10:00,21.07,21.14,21.04,21.11,151000.0,14.3001,14.3476,14.2797,14.3272,151000.0
2012-04-10 12:15:00,21.11,21.14,21.07,21.11,154000.0,14.3272,14.3476,14.3001,14.3272,154000.0
2012-04-10 12:20:00,21.11,21.11,21.05,21.07,102800.0,14.3272,14.3272,14.2865,14.3001,102800.0
2012-04-10 12:25:00,21.07,21.1,21.06,21.09,103200.0,14.3001,14.3204,14.2933,14.3136,103200.0
2012-04-10 12:30:00,21.1,21.15,21.1,21.1,33000.0,14.3204,14.3544,14.3204,14.3204,33000.0
2012-04-10 12:35:00,21.11,21.15,21.11,21.15,42800.0,14.3272,14.3544,14.3272,14.3544,42800.0
2012-04-10 12:40:00,21.15,21.15,21.14,21.15,37000.0,14.3544,14.3544,14.3476,14.3544,37000.0
2012-04-10 12:45:00,21.15,21.15,21.06,21.07,93800.0,14.3544,14.3544,14.2933,14.3001,93800.0
2012-04-10 12:50:00,21.07,21.08,21.03,21.04,64800.0,14.3001,14.3069,14.2729,14.2797,64800.0
2012-04-10 12:55:00,21.05,21.06,21.03,21.04,18200.0,14.2865,14.2933,14.2729,14.2797,18200.0
2012-04-10 13:00:00,21.04,21.06,20.99,21.02,171600.0,14.2797,14.2933,14.2458,14.2661,171600.0
2012-04-10 13:05:00,21.0,21.01,20.98,21.01,79600.0,14.2526,14.2594,14.239,14.2594,79600.0
2012-04-10 13:10:00,21.01,21.02,20.99,21.0,167200.0,14.2594,14.2661,14.2458,14.2526,167200.0
2012-04-10 13:15:00,21.0,21.02,20.98,20.98,85400.0,14.2526,14.2661,14.239,14.239,85400.0
2012-04-10 13:20:00,20.98,21.03,20.98,21.02,42800.0,14.239,14.2729,14.239,14.2661,42800.0
2012-04-10 13:25:00,21.03,21.04,21.01,21.03,35400.0,14.2729,14.2797,14.2594,14.2729,35400.0
2012-04-10 13:30:00,21.03,21.03,21.02,21.03,51000.0,14.2729,14.2729,14.2661,14.2729,51000.0
2012-04-10 13:35:00,21.03,21.08,21.02,21.06,67800.0,14.2729,14.3069,14.2661,14.2933,67800.0
2012-04-10 13:40:00,21.06,21.11,21.06,21.08,54000.0,14.2933,14.3272,14.2933,14.3069,54000.0
2012-04-10 13:45:00,21.08,21.1,21.07,21.08,65200.0,14.3069,14.3204,14.3001,14.3069,65200.0
2012-04-10 13:50:00,21.08,21.08,21.04,21.05,28400.0,14.3069,14.3069,14.2797,14.2865,28400.0
2012-04-10 13:55:00,21.06,21.08,21.04,21.06,100000.0,14.2933,14.3069,14.2797,14.2933,100000.0
2012-04-10 14:00:00,21.06,21.07,21.04,21.05,87800.0,14.2933,14.3001,14.2797,14.2865,87800.0
2012-04-10 14:05:00,21.04,21.05,21.03,21.04,147400.0,14.2797,14.2865,14.2729,14.2797,147400.0
2012-04-10 14:10:00,21.04,21.04,21.02,21.03,79200.0,14.2797,14.2797,14.2661,14.2729,79200.0
2012-04-10 14:15:00,21.03,21.04,20.99,21.0,185600.0,14.2729,14.2797,14.2458,14.2526,185600.0
2012-04-10 14:20:00,21.0,21.01,20.98,20.99,144600.0,14.2526,14.2594,14.239,14.2458,144600.0
2012-04-10 14:25:00,21.0,21.04,20.99,21.04,45800.0,14.2526,14.2797,14.2458,14.2797,45800.0
2012-04-10 14:30:00,21.03,21.06,20.99,20.99,102800.0,14.2729,14.2933,14.2458,14.2458,102800.0
2012-04-10 14:35:00,20.99,21.0,20.98,20.98,60600.0,14.2458,14.2526,14.239,14.239,60600.0
2012-04-10 14:40:00,20.98,21.02,20.98,21.02,54600.0,14.239,14.2661,14.239,14.2661,54600.0
2012-04-10 14:45:00,21.02,21.05,21.01,21.04,37600.0,14.2661,14.2865,14.2594,14.2797,37600.0
2012-04-10 14:50:00,21.04,21.04,20.99,21.0,43200.0,14.2797,14.2797,14.2458,14.2526,43200.0
2012-04-10 14:55:00,21.0,21.0,20.97,20.99,91800.0,14.2526,14.2526,14.2322,14.2458,91800.0
2012-04-10 15:00:00,20.98,20.98,20.95,20.95,169800.0,14.239,14.239,14.2186,14.2186,169800.0
2012-04-10 15:05:00,20.95,20.96,20.91,20.92,146600.0,14.2186,14.2254,14.1915,14.1983,146600.0
2012-04-10 15:10:00,20.92,20.95,20.92,20.92,82400.0,14.1983,14.2186,14.1983,14.1983,82400.0
2012-04-10 15:15:00,20.92,20.96,20.89,20.93,160000.0,14.1983,14.2254,14.1779,14.2051,160000.0
2012-04-10 15:20:00,20.93,20.95,20.92,20.93,79000.0,14.2051,14.2186,14.1983,14.2051,79000.0
2012-04-10 15:25:00,20.93,20.96,20.9,20.95,134200.0,14.2051,14.2254,14.1847,14.2186,134200.0
2012-04-10 15:30:00,20.95,21.0,20.94,20.94,91400.0,14.2186,14.2526,14.2118,14.2118,91400.0
2012-04-10 15:35:00,20.95,20.99,20.95,20.97,124400.0,14.2186,14.2458,14.2186,14.2322,124400.0
2012-04-10 15:40:00,20.98,20.99,20.92,20.93,104200.0,14.239,14.2458,14.1983,14.2051,104200.0
2012-04-10 15:45:00,20.93,20.93,20.91,20.92,164600.0,14.2051,14.2051,14.1915,14.1983,164600.0
2012-04-10 15:50:00,20.92,20.94,20.91,20.94,164400.0,14.1983,14.2118,14.1915,14.2118,164400.0
2012-04-10 15:55:00,20.94,20.94,20.91,20.93,254400.0,14.2118,14.2118,14.1915,14.2051,254400.0
2012-04-11 09:30:00,21.15,21.16,21.02,21.04,77600.0,14.3544,14.3612,14.2661,14.2797,77600.0
2012-04-11 09:35:00,21.04,21.08,21.0,21.05,89600.0,14.2797,14.3069,14.2526,14.2865,89600.0
2012-04-11 09:40:00,21.06,21.08,20.98,21.0,142200.0,14.2933,14.3069,14.239,14.2526,142200.0
2012-04-11 09:45:00,21.0,21.02,20.95,21.0,227600.0,14.2526,14.2661,14.2186,14.2526,227600.0
2012-04-11 09:50:00,21.0,21.01,20.92,20.92,175800.0,14.2526,14.2594,14.1983,14.1983,175800.0
2012-04-11 09:55:00,20.91,20.96,20.87,20.96,180400.0,14.1915,14.2254,14.1643,14.2254,180400.0
2012-04-11 10:00:00,20.96,20.98,20.91,20.93,85000.0,14.2254,14.239,14.1915,14.2051,85000.0
2012-04-11 10:05:00,20.93,20.95,20.9,20.92,70400.0,14.2051,14.2186,14.1847,14.1983,70400.0
2012-04-11 10:10:00,20.91,20.93,20.88,20.89,100800.0,14.1915,14.2051,14.1711,14.1779,100800.0
2012-04-11 10:15:00,20.9,20.92,20.88,20.9,106600.0,14.1847,14.1983,14.1711,14.1847,106600.0
2012-04-11 10:20:00,20.9,20.92,20.89,20.92,94600.0,14.1847,14.1983,14.1779,14.1983,94600.0
2012-04-11 10:25:00,20.93,20.96,20.91,20.93,104800.0,14.2051,14.2254,14.1915,14.2051,104800.0
2012-04-11 10:30:00,20.93,21.02,20.91,20.97,156800.0,14.2051,14.2661,14.1915,14.2322,156800.0
2012-04-11 10:35:00,20.97,20.99,20.96,20.98,55800.0,14.2322,14.2458,14.2254,14.239,55800.0
2012-04-11 10:40:00,20.97,20.98,20.91,20.93,74800.0,14.2322,14.239,14.1915,14.2051,74800.0
2012-04-11 10:45:00,20.93,20.96,20.92,20.93,89600.0,14.2051,14.2254,14.1983,14.2051,89600.0
2012-04-11 10:50:00,20.93,20.93,20.91,20.93,46200.0,14.2051,14.2051,14.1915,14.2051,46200.0
2012-04-11 10:55:00,20.93,20.93,20.91,20.91,58000.0,14.2051,14.2051,14.1915,14.1915,58000.0
2012-04-11 11:00:00,20.91,20.91,20.88,20.88,46000.0,14.1915,14.1915,14.1711,14.1711,46000.0
2012-04-11 11:05:00,20.88,20.88,20.83,20.83,106200.0,14.1711,14.1711,14.1372,14.1372,106200.0
2012-04-11 11:10:00,20.84,20.85,20.82,20.84,91400.0,14.144,14.1508,14.1304,14.144,91400.0
2012-04-11 11:15:00,20.83,20.86,20.82,20.83,66200.0,14.1372,14.1575,14.1304,14.1372,66200.0
2012-04-11 11:20:00,20.83,20.83,20.81,20.83,51200.0,14.1372,14.1372,14.1236,14.1372,51200.0
2012-04-11 11:25:00,20.83,20.84,20.83,20.83,44600.0,14.1372,14.144,14.1372,14.1372,44600.0
2012-04-11 11:30:00,20.83,20.83,20.83,20.83,21200.0,14.1372,14.1372,14.1372,14.1372,21200.0
2012-04-11 11:35:00,20.83,20.86,20.83,20.84,69800.0,14.1372,14.1575,14.1372,14.144,69800.0
2012-04-11 11:40:00,20.84,20.84,20.83,20.83,61800.0,14.144,14.144,14.1372,14.1372,61800.0
2012-04-11 11:45:00,20.83,20.83,20.8,20.8,42800.0,14.1372,14.1372,14.1168,14.1168,42800.0
2012-04-11 11:50:00,20.8,20.8,20.68,20.68,366000.0,14.1168,14.1168,14.0354,14.0354,366000.0
2012-04-11 11:55:00,20.68,20.75,20.67,20.75,57400.0,14.0354,14.0829,14.0286,14.0829,57400.0
2012-04-11 12:00:00,20.74,20.75,20.74,20.75,54200.0,14.0761,14.0829,14.0761,14.0829,54200.0
2012-04-11 12:05:00,20.75,20.75,20.73,20.73,103600.0,14.0829,14.0829,14.0693,14.0693,103600.0
2012-04-11 12:10:00,20.73,20.78,20.72,20.78,53400.0,14.0693,14.1033,14.0625,14.1033,53400.0
2012-04-11 12:15:00,20.78,20.78,20.74,20.75,79200.0,14.1033,14.1033,14.0761,14.0829,79200.0
2012-04-11 12:20:00,20.75,20.75,20.72,20.72,28600.0,14.0829,14.0829,14.0625,14.0625,28600.0
2012-04-11 12:25:00,20.72,20.75,20.72,20.75,16400.0,14.0625,14.0829,14.0625,14.0829,16400.0
2012-04-11 12:30:00,20.75,20.76,20.74,20.74,39000.0,14.0829,14.0897,14.0761,14.0761,39000.0
2012-04-11 12:35:00,20.74,20.75,20.73,20.75,41200.0,14.0761,14.0829,14.0693,14.0829,41200.0
2012-04-11 12:40:00,20.75,20.78,20.75,20.78,39400.0,14.0829,14.1033,14.0829,14.1033,39400.0
2012-04-11 12:45:00,20.78,20.78,20.73,20.74,39000.0,14.1033,14.1033,14.0693,14.0761,39000.0
2012-04-11 12:50:00,20.74,20.79,20.74,20.79,35200.0,14.0761,14.11,14.0761,14.11,35200.0
2012-04-11 12:55:00,20.79,20.81,20.77,20.8,31000.0,14.11,14.1236,14.0965,14.1168,31000.0
2012-04-11 13:00:00,20.8,20.8,20.77,20.8,36200.0,14.1168,14.1168,14.0965,14.1168,36200.0
2012-04-11 13:05:00,20.8,20.81,20.78,20.78,29000.0,14.1168,14.1236,14.1033,14.1033,29000.0
2012-04-11 13:10:00,20.79,20.79,20.78,20.79,18000.0,14.11,14.11,14.1033,14.11,18000.0
2012-04-11 13:15:00,20.79,20.81,20.79,20.8,28200.0,14.11,14.1236,14.11,14.1168,28200.0
2012-04-11 13:20:00,20.8,20.82,20.8,20.81,22000.0,14.1168,14.1304,14.1168,14.1236,22000.0
2012-04-11 13:25:00,20.82,20.83,20.81,20.82,21200.0,14.1304,14.1372,14.1236,14.1304,21200.0
2012-04-11 13:30:00,20.82,20.83,20.8,20.81,41800.0,14.1304,14.1372,14.1168,14.1236,41800.0
2012-04-11 13:35:00,20.81,20.81,20.8,20.81,17200.0,14.1236,14.1236,14.1168,14.1236,17200.0
2012-04-11 13:40:00,20.81,20.84,20.81,20.83,40800.0,14.1236,14.144,14.1236,14.1372,40800.0
2012-04-11 13:45:00,20.83,20.83,20.8,20.81,21600.0,14.1372,14.1372,14.1168,14.1236,21600.0
2012-04-11 13:50:00,20.81,20.85,20.8,20.84,36000.0,14.1236,14.1508,14.1168,14.144,36000.0
2012-04-11 13:55:00,20.83,20.83,20.8,20.8,17600.0,14.1372,14.1372,14.1168,14.1168,17600.0
2012-04-11 14:00:00,20.8,20.81,20.77,20.79,82400.0,14.1168,14.1236,14.0965,14.11,82400.0
2012-04-11 14:05:00,20.79,20.81,20.75,20.75,46600.0,14.11,14.1236,14.0829,14.0829,46600.0
2012-04-11 14:10:00,20.75,20.75,20.75,20.75,24400.0,14.0829,14.0829,14.0829,14.0829,24400.0
2012-04-11 14:15:00,20.75,20.75,20.75,20.75,29200.0,14.0829,14.0829,14.0829,14.0829,29200.0
2012-04-11 14:20:00,20.75,20.79,20.75,20.76,38800.0,14.0829,14.11,14.0829,14.0897,38800.0
2012-04-11 14:25:00,20.75,20.76,20.75,20.75,16200.0,14.0829,14.0897,14.0829,14.0829,16200.0
2012-04-11 14:30:00,20.75,20.76,20.75,20.75,75800.0,14.0829,14.0897,14.0829,14.0829,75800.0
2012-04-11 14:35:00,20.75,20.79,20.75,20.77,46200.0,14.0829,14.11,14.0829,14.0965,46200.0
2012-04-11 14:40:00,20.77,20.77,20.75,20.75,31600.0,14.0965,14.0965,14.0829,14.0829,31600.0
2012-04-11 14:45:00,20.75,20.77,20.75,20.77,40200.0,14.0829,14.0965,14.0829,14.0965,40200.0
2012-04-11 14:50:00,20.77,20.8,20.77,20.79,60600.0,14.0965,14.1168,14.0965,14.11,60600.0
2012-04-11 14:55:00,20.79,20.82,20.78,20.82,83200.0,14.11,14.1304,14.1033,14.1304,83200.0
2012-04-11 15:00:00,20.81,20.82,20.81,20.82,50000.0,14.1236,14.1304,14.1236,14.1304,50000.0
2012-04-11 15:05:00,20.82,20.82,20.81,20.82,54600.0,14.1304,14.1304,14.1236,14.1304,54600.0
2012-04-11 15:10:00,20.82,20.82,20.75,20.78,63400.0,14.1304,14.1304,14.0829,14.1033,63400.0
2012-04-11 15:15:00,20.78,20.8,20.76,20.77,113000.0,14.1033,14.1168,14.0897,14.0965,113000.0
2012-04-11 15:20:00,20.77,20.77,20.74,20.75,82200.0,14.0965,14.0965,14.0761,14.0829,82200.0
2012-04-11 15:25:00,20.75,20.79,20.75,20.79,73200.0,14.0829,14.11,14.0829,14.11,73200.0
2012-04-11 15:30:00,20.79,20.81,20.79,20.81,65000.0,14.11,14.1236,14.11,14.1236,65000.0
2012-04-11 15:35:00,20.81,20.81,20.75,20.75,92200.0,14.1236,14.1236,14.0829,14.0829,92200.0
2012-04-11 15:40:00,20.75,20.77,20.75,20.75,90000.0,14.0829,14.0965,14.0829,14.0829,90000.0
2012-04-11 15:45:00,20.75,20.75,20.73,20.74,157800.0,14.0829,14.0829,14.0693,14.0761,157800.0
2012-04-11 15:50:00,20.73,20.75,20.73,20.74,161000.0,14.0693,14.0829,14.0693,14.0761,161000.0
2012-04-11 15:55:00,20.74,20.77,20.73,20.76,286200.0,14.0761,14.0965,14.0693,14.0897,286200.0
2012-04-12 09:30:00,20.71,20.8,20.61,20.65,103200.0,14.0557,14.1168,13.9879,14.015,103200.0
2012-04-12 09:35:00,20.67,20.77,20.64,20.72,101000.0,14.0286,14.0965,14.0082,14.0625,101000.0
2012-04-12 09:40:00,20.72,20.88,20.72,20.81,58400.0,14.0625,14.1711,14.0625,14.1236,58400.0
2012-04-12 09:45:00,20.81,20.88,20.77,20.87,103800.0,14.1236,14.1711,14.0965,14.1643,103800.0
2012-04-12 09:50:00,20.86,20.91,20.86,20.88,108600.0,14.1575,14.1915,14.1575,14.1711,108600.0
2012-04-12 09:55:00,20.89,21.0,20.89,20.98,138600.0,14.1779,14.2526,14.1779,14.239,138600.0
2012-04-12 10:00:00,20.97,21.07,20.97,21.04,184600.0,14.2322,14.3001,14.2322,14.2797,184600.0
2012-04-12 10:05:00,21.05,21.07,21.02,21.05,81800.0,14.2865,14.3001,14.2661,14.2865,81800.0
2012-04-12 10:10:00,21.04,21.11,21.01,21.1,69600.0,14.2797,14.3272,14.2594,14.3204,69600.0
2012-04-12 10:15:00,21.09,21.1,21.02,21.03,37000.0,14.3136,14.3204,14.2661,14.2729,37000.0
2012-04-12 10:20:00,21.03,21.06,21.03,21.05,24600.0,14.2729,14.2933,14.2729,14.2865,24600.0
2012-04-12 10:25:00,21.05,21.1,21.05,21.07,32400.0,14.2865,14.3204,14.2865,14.3001,32400.0
2012-04-12 10:30:00,21.07,21.19,21.07,21.17,72400.0,14.3001,14.3815,14.3001,14.3679,72400.0
2012-04-12 10:35:00,21.18,21.2,21.13,21.15,68200.0,14.3747,14.3883,14.3408,14.3544,68200.0
2012-04-12 10:40:00,21.15,21.15,21.1,21.12,62600.0,14.3544,14.3544,14.3204,14.334,62600.0
2012-04-12 10:45:00,21.11,21.13,21.09,21.1,106000.0,14.3272,14.3408,14.3136,14.3204,106000.0
2012-04-12 10:50:00,21.1,21.11,21.1,21.1,95200.0,14.3204,14.3272,14.3204,14.3204,95200.0
2012-04-12 10:55:00,21.11,21.11,21.05,21.08,165600.0,14.3272,14.3272,14.2865,14.3069,165600.0
2012-04-12 11:00:00,21.07,21.08,21.06,21.08,61000.0,14.3001,14.3069,14.2933,14.3069,61000.0
2012-04-12 11:05:00,21.08,21.1,21.08,21.08,47200.0,14.3069,14.3204,14.3069,14.3069,47200.0
2012-04-12 11:10:00,21.07,21.08,21.04,21.05,56000.0,14.3001,14.3069,14.2797,14.2865,56000.0
2012-04-12 11:15:00,21.05,21.06,21.03,21.05,36000.0,14.2865,14.2933,14.2729,14.2865,36000.0
2012-04-12 11:20:00,21.06,21.08,21.03,21.07,156400.0,14.2933,14.3069,14.2729,14.3001,156400.0
2012-04-12 11:25:00,21.07,21.1,21.07,21.09,67000.0,14.3001,14.3204,14.3001,14.3136,67000.0
2012-04-12 11:30:00,21.09,21.11,21.07,21.08,74600.0,14.3136,14.3272,14.3001,14.3069,74600.0
2012-04-12 11:35:00,21.08,21.08,21.03,21.03,71000.0,14.3069,14.3069,14.2729,14.2729,71000.0
2012-04-12 11:40:00,21.03,21.04,21.0,21.02,73800.0,14.2729,14.2797,14.2526,14.2661,73800.0
2012-04-12 11:45:00,21.02,21.04,21.01,21.04,137200.0,14.2661,14.2797,14.2594,14.2797,137200.0
2012-04-12 11:50:00,21.04,21.06,21.04,21.05,31000.0,14.2797,14.2933,14.2797,14.2865,31000.0
2012-04-12 11:55:00,21.05,21.06,21.03,21.06,54400.0,14.2865,14.2933,14.2729,14.2933,54400.0
2012-04-12 12:00:00,21.06,21.07,21.05,21.06,68800.0,14.2933,14.3001,14.2865,14.2933,68800.0
2012-04-12 12:05:00,21.06,21.06,21.01,21.02,97000.0,14.2933,14.2933,14.2594,14.2661,97000.0
2012-04-12 12:10:00,21.01,21.02,20.98,20.99,77400.0,14.2594,14.2661,14.239,14.2458,77400.0
2012-04-12 12:15:00,20.98,20.98,20.93,20.93,147400.0,14.239,14.239,14.2051,14.2051,147400.0
2012-04-12 12:20:00,20.93,20.94,20.93,20.93,106200.0,14.2051,14.2118,14.2051,14.2051,106200.0
2012-04-12 12:25:00,20.93,20.93,20.91,20.91,101600.0,14.2051,14.2051,14.1915,14.1915,101600.0
2012-04-12 12:30:00,20.91,20.93,20.91,20.93,65000.0,14.1915,14.2051,14.1915,14.2051,65000.0
2012-04-12 12:35:00,20.93,21.01,20.92,21.01,4056600.0,14.2051,14.2594,14.1983,14.2594,4056600.0
2012-04-12 12:40:00,21.02,21.1,21.02,21.06,108600.0,14.2661,14.3204,14.2661,14.2933,108600.0
2012-04-12 12:45:00,21.06,21.14,21.06,21.14,70600.0,14.2933,14.3476,14.2933,14.3476,70600.0
2012-04-12 12:50:00,21.14,21.17,21.13,21.15,62800.0,14.3476,14.3679,14.3408,14.3544,62800.0
2012-04-12 12:55:00,21.15,21.21,21.15,21.18,162800.0,14.3544,14.3951,14.3544,14.3747,162800.0
2012-04-12 13:00:00,21.18,21.22,21.18,21.21,48200.0,14.3747,14.4019,14.3747,14.3951,48200.0
2012-04-12 13:05:00,21.2,21.27,21.18,21.26,316000.0,14.3883,14.4358,14.3747,14.429,316000.0
2012-04-12 13:10:00,21.26,21.31,21.25,21.28,86800.0,14.429,14.463,14.4222,14.4426,86800.0
2012-04-12 13:15:00,21.28,21.28,21.16,21.16,69000.0,14.4426,14.4426,14.3612,14.3612,69000.0
2012-04-12 13:20:00,21.16,21.16,21.13,21.13,31400.0,14.3612,14.3612,14.3408,14.3408,31400.0
2012-04-12 13:25:00,21.13,21.13,21.08,21.08,53800.0,14.3408,14.3408,14.3069,14.3069,53800.0
2012-04-12 13:30:00,21.09,21.11,21.08,21.08,42800.0,14.3136,14.3272,14.3069,14.3069,42800.0
2012-04-12 13:35:00,21.08,21.09,21.07,21.08,26600.0,14.3069,14.3136,14.3001,14.3069,26600.0
2012-04-12 13:40:00,21.07,21.07,21.03,21.03,35000.0,14.3001,14.3001,14.2729,14.2729,35000.0
2012-04-12 13:45:00,21.04,21.06,21.03,21.05,38600.0,14.2797,14.2933,14.2729,14.2865,38600.0
2012-04-12 13:50:00,21.04,21.04,21.0,21.0,17200.0,14.2797,14.2797,14.2526,14.2526,17200.0
2012-04-12 13:55:00,21.0,21.0,20.97,20.98,63000.0,14.2526,14.2526,14.2322,14.239,63000.0
2012-04-12 14:00:00,20.97,20.99,20.97,20.99,141200.0,14.2322,14.2458,14.2322,14.2458,141200.0
2012-04-12 14:05:00,20.99,21.06,20.99,21.06,54200.0,14.2458,14.2933,14.2458,14.2933,54200.0
2012-04-12 14:10:00,21.06,21.11,21.05,21.11,102400.0,14.2933,14.3272,14.2865,14.3272,102400.0
2012-04-12 14:15:00,21.11,21.11,21.09,21.1,58400.0,14.3272,14.3272,14.3136,14.3204,58400.0
2012-04-12 14:20:00,21.1,21.13,21.1,21.13,39000.0,14.3204,14.3408,14.3204,14.3408,39000.0
2012-04-12 14:25:00,21.13,21.16,21.11,21.12,64000.0,14.3408,14.3612,14.3272,14.334,64000.0
2012-04-12 14:30:00,21.12,21.13,21.09,21.12,79800.0,14.334,14.3408,14.3136,14.334,79800.0
2012-04-12 14:35:00,21.12,21.12,21.1,21.11,30600.0,14.334,14.334,14.3204,14.3272,30600.0
2012-04-12 14:40:00,21.11,21.11,21.09,21.11,39400.0,14.3272,14.3272,14.3136,14.3272,39400.0
2012-04-12 14:45:00,21.11,21.11,21.08,21.1,44400.0,14.3272,14.3272,14.3069,14.3204,44400.0
2012-04-12 14:50:00,21.1,21.14,21.1,21.12,46400.0,14.3204,14.3476,14.3204,14.334,46400.0
2012-04-12 14:55:00,21.12,21.12,21.09,21.1,22600.0,14.334,14.334,14.3136,14.3204,22600.0
2012-04-12 15:00:00,21.1,21.11,21.1,21.11,34200.0,14.3204,14.3272,14.3204,14.3272,34200.0
2012-04-12 15:05:00,21.11,21.11,21.11,21.11,42600.0,14.3272,14.3272,14.3272,14.3272,42600.0
2012-04-12 15:10:00,21.11,21.11,21.05,21.05,88200.0,14.3272,14.3272,14.2865,14.2865,88200.0
2012-04-12 15:15:00,21.05,21.06,21.02,21.02,92000.0,14.2865,14.2933,14.2661,14.2661,92000.0
2012-04-12 15:20:00,21.02,21.03,20.92,20.92,408600.0,14.2661,14.2729,14.1983,14.1983,408600.0
2012-04-12 15:25:00,20.93,20.95,20.9,20.9,337800.0,14.2051,14.2186,14.1847,14.1847,337800.0
2012-04-12 15:30:00,20.9,20.93,20.89,20.91,188600.0,14.1847,14.2051,14.1779,14.1915,188600.0
2012-04-12 15:35:00,20.91,20.92,20.89,20.89,177800.0,14.1915,14.1983,14.1779,14.1779,177800.0
2012-04-12 15:40:00,20.9,20.9,20.8,20.84,311000.0,14.1847,14.1847,14.1168,14.144,311000.0
2012-04-12 15:45:00,20.84,20.88,20.83,20.85,201600.0,14.144,14.1711,14.1372,14.1508,201600.0
2012-04-12 15:50:00,20.85,20.89,20.85,20.88,300600.0,14.1508,14.1779,14.1508,14.1711,300600.0
2012-04-12 15:55:00,20.88,20.89,20.83,20.87,326000.0,14.1711,14.1779,14.1372,14.1643,326000.0
2012-04-13 09:30:00,20.85,20.93,20.78,20.82,112400.0,14.1508,14.2051,14.1033,14.1304,112400.0
2012-04-13 09:35:00,20.82,20.89,20.81,20.87,73200.0,14.1304,14.1779,14.1236,14.1643,73200.0
2012-04-13 09:40:00,20.88,20.88,20.8,20.83,67200.0,14.1711,14.1711,14.1168,14.1372,67200.0
2012-04-13 09:45:00,20.83,20.9,20.8,20.84,175400.0,14.1372,14.1847,14.1168,14.144,175400.0
2012-04-13 09:50:00,20.84,20.86,20.81,20.83,34000.0,14.144,14.1575,14.1236,14.1372,34000.0
2012-04-13 09:55:00,20.84,20.86,20.75,20.75,53200.0,14.144,14.1575,14.0829,14.0829,53200.0
2012-04-13 10:00:00,20.75,20.79,20.75,20.77,74400.0,14.0829,14.11,14.0829,14.0965,74400.0
2012-04-13 10:05:00,20.77,20.85,20.74,20.84,60000.0,14.0965,14.1508,14.0761,14.144,60000.0
2012-04-13 10:10:00,20.84,20.85,20.82,20.85,53800.0,14.144,14.1508,14.1304,14.1508,53800.0
2012-04-13 10:15:00,20.84,20.89,20.77,20.77,65800.0,14.144,14.1779,14.0965,14.0965,65800.0
2012-04-13 10:20:00,20.78,20.8,20.75,20.75,55600.0,14.1033,14.1168,14.0829,14.0829,55600.0
2012-04-13 10:25:00,20.75,20.83,20.74,20.83,68000.0,14.0829,14.1372,14.0761,14.1372,68000.0
2012-04-13 10:30:00,20.83,20.88,20.83,20.87,87600.0,14.1372,14.1711,14.1372,14.1643,87600.0
2012-04-13 10:35:00,20.87,20.96,20.85,20.95,128200.0,14.1643,14.2254,14.1508,14.2186,128200.0
2012-04-13 10:40:00,20.94,20.95,20.9,20.92,41000.0,14.2118,14.2186,14.1847,14.1983,41000.0
2012-04-13 10:45:00,20.92,20.92,20.87,20.92,61000.0,14.1983,14.1983,14.1643,14.1983,61000.0
2012-04-13 10:50:00,20.92,20.97,20.88,20.97,36200.0,14.1983,14.2322,14.1711,14.2322,36200.0
2012-04-13 10:55:00,20.96,21.02,20.95,21.02,107600.0,14.2254,14.2661,14.2186,14.2661,107600.0
2012-04-13 11:00:00,21.02,21.08,21.0,21.03,99800.0,14.2661,14.3069,14.2526,14.2729,99800.0
2012-04-13 11:05:00,21.02,21.06,20.97,20.97,62400.0,14.2661,14.2933,14.2322,14.2322,62400.0
2012-04-13 11:10:00,20.97,20.97,20.88,20.93,93400.0,14.2322,14.2322,14.1711,14.2051,93400.0
2012-04-13 11:15:00,20.93,20.95,20.91,20.93,55000.0,14.2051,14.2186,14.1915,14.2051,55000.0
2012-04-13 11:20:00,20.93,20.99,20.93,20.99,51000.0,14.2051,14.2458,14.2051,14.2458,51000.0
2012-04-13 11:25:00,20.98,21.0,20.9,20.92,55200.0,14.239,14.2526,14.1847,14.1983,55200.0
2012-04-13 11:30:00,20.9,20.95,20.9,20.93,56400.0,14.1847,14.2186,14.1847,14.2051,56400.0
2012-04-13 11:35:00,20.93,20.98,20.92,20.98,27600.0,14.2051,14.239,14.1983,14.239,27600.0
2012-04-13 11:40:00,20.98,20.99,20.95,20.96,43200.0,14.239,14.2458,14.2186,14.2254,43200.0
2012-04-13 11:45:00,20.95,20.97,20.93,20.94,41000.0,14.2186,14.2322,14.2051,14.2118,41000.0
2012-04-13 11:50:00,20.95,20.96,20.9,20.9,127800.0,14.2186,14.2254,14.1847,14.1847,127800.0
2012-04-13 11:55:00,20.9,20.9,20.82,20.82,27200.0,14.1847,14.1847,14.1304,14.1304,27200.0
2012-04-13 12:00:00,20.83,20.85,20.81,20.81,23400.0,14.1372,14.1508,14.1236,14.1236,23400.0
2012-04-13 12:05:00,20.81,20.85,20.81,20.85,36000.0,14.1236,14.1508,14.1236,14.1508,36000.0
2012-04-13 12:10:00,20.85,20.88,20.83,20.88,45000.0,14.1508,14.1711,14.1372,14.1711,45000.0
2012-04-13 12:15:00,20.88,20.92,20.88,20.9,30000.0,14.1711,14.1983,14.1711,14.1847,30000.0
2012-04-13 12:20:00,20.9,20.92,20.88,20.92,12200.0,14.1847,14.1983,14.1711,14.1983,12200.0
2012-04-13 12:25:00,20.92,20.92,20.89,20.91,30800.0,14.1983,14.1983,14.1779,14.1915,30800.0
2012-04-13 12:30:00,20.91,20.92,20.89,20.9,46800.0,14.1915,14.1983,14.1779,14.1847,46800.0
2012-04-13 12:35:00,20.9,20.91,20.88,20.89,24400.0,14.1847,14.1915,14.1711,14.1779,24400.0
2012-04-13 12:40:00,20.89,20.89,20.86,20.89,39000.0,14.1779,14.1779,14.1575,14.1779,39000.0
2012-04-13 12:45:00,20.88,20.91,20.87,20.9,81200.0,14.1711,14.1915,14.1643,14.1847,81200.0
2012-04-13 12:50:00,20.9,20.9,20.88,20.88,21800.0,14.1847,14.1847,14.1711,14.1711,21800.0
2012-04-13 12:55:00,20.87,20.87,20.84,20.86,26600.0,14.1643,14.1643,14.144,14.1575,26600.0
2012-04-13 13:00:00,20.86,20.86,20.82,20.83,19000.0,14.1575,14.1575,14.1304,14.1372,19000.0
2012-04-13 13:05:00,20.83,20.88,20.83,20.84,55600.0,14.1372,14.1711,14.1372,14.144,55600.0
2012-04-13 13:10:00,20.84,20.88,20.83,20.85,34800.0,14.144,14.1711,14.1372,14.1508,34800.0
2012-04-13 13:15:00,20.85,20.86,20.82,20.83,14000.0,14.1508,14.1575,14.1304,14.1372,14000.0
2012-04-13 13:20:00,20.82,20.86,20.81,20.86,15000.0,14.1304,14.1575,14.1236,14.1575,15000.0
2012-04-13 13:25:00,20.86,20.89,20.86,20.87,26800.0,14.1575,14.1779,14.1575,14.1643,26800.0
2012-04-13 13:30:00,20.87,20.91,20.86,20.9,31600.0,14.1643,14.1915,14.1575,14.1847,31600.0
2012-04-13 13:35:00,20.9,20.92,20.88,20.92,74600.0,14.1847,14.1983,14.1711,14.1983,74600.0
2012-04-13 13:40:00,20.92,20.92,20.9,20.92,40000.0,14.1983,14.1983,14.1847,14.1983,40000.0
2012-04-13 13:45:00,20.92,20.93,20.89,20.89,49200.0,14.1983,14.2051,14.1779,14.1779,49200.0
2012-04-13 13:50:00,20.9,20.92,20.89,20.9,53400.0,14.1847,14.1983,14.1779,14.1847,53400.0
2012-04-13 13:55:00,20.9,20.91,20.86,20.86,37800.0,14.1847,14.1915,14.1575,14.1575,37800.0
2012-04-13 14:00:00,20.86,20.89,20.85,20.85,43200.0,14.1575,14.1779,14.1508,14.1508,43200.0
2012-04-13 14:05:00,20.85,20.86,20.83,20.86,55800.0,14.1508,14.1575,14.1372,14.1575,55800.0
2012-04-13 14:10:00,20.86,20.89,20.85,20.86,46000.0,14.1575,14.1779,14.1508,14.1575,46000.0
2012-04-13 14:15:00,20.87,20.88,20.85,20.86,25800.0,14.1643,14.1711,14.1508,14.1575,25800.0
2012-04-13 14:20:00,20.87,20.9,20.86,20.9,60000.0,14.1643,14.1847,14.1575,14.1847,60000.0
2012-04-13 14:25:00,20.9,20.9,20.84,20.84,43600.0,14.1847,14.1847,14.144,14.144,43600.0
2012-04-13 14:30:00,20.85,20.89,20.84,20.89,103400.0,14.1508,14.1779,14.144,14.1779,103400.0
2012-04-13 14:35:00,20.89,20.9,20.87,20.89,100600.0,14.1779,14.1847,14.1643,14.1779,100600.0
2012-04-13 14:40:00,20.88,20.89,20.86,20.88,65800.0,14.1711,14.1779,14.1575,14.1711,65800.0
2012-04-13 14:45:00,20.88,20.93,20.87,20.93,49600.0,14.1711,14.2051,14.1643,14.2051,49600.0
2012-04-13 14:50:00,20.93,20.93,20.88,20.88,41600.0,14.2051,14.2051,14.1711,14.1711,41600.0
2012-04-13 14:55:00,20.88,20.89,20.83,20.83,91800.0,14.1711,14.1779,14.1372,14.1372,91800.0
2012-04-13 15:00:00,20.83,20.86,20.82,20.86,44000.0,14.1372,14.1575,14.1304,14.1575,44000.0
2012-04-13 15:05:00,20.86,20.89,20.84,20.88,52000.0,14.1575,14.1779,14.144,14.1711,52000.0
2012-04-13 15:10:00,20.89,20.9,20.88,20.89,37200.0,14.1779,14.1847,14.1711,14.1779,37200.0
2012-04-13 15:15:00,20.89,20.89,20.88,20.88,22600.0,14.1779,14.1779,14.1711,14.1711,22600.0
2012-04-13 15:20:00,20.89,20.93,20.88,20.91,79200.0,14.1779,14.2051,14.1711,14.1915,79200.0
2012-04-13 15:25:00,20.91,20.91,20.88,20.88,71600.0,14.1915,14.1915,14.1711,14.1711,71600.0
2012-04-13 15:30:00,20.88,20.91,20.88,20.88,66400.0,14.1711,14.1915,14.1711,14.1711,66400.0
2012-04-13 15:35:00,20.88,20.88,20.84,20.84,52000.0,14.1711,14.1711,14.144,14.144,52000.0
2012-04-13 15:40:00,20.85,20.89,20.84,20.88,50000.0,14.1508,14.1779,14.144,14.1711,50000.0
2012-04-13 15:45:00,20.88,20.89,20.86,20.86,152000.0,14.1711,14.1779,14.1575,14.1575,152000.0
2012-04-13 15:50:00,20.86,20.87,20.83,20.83,157000.0,14.1575,14.1643,14.1372,14.1372,157000.0
2012-04-13 15:55:00,20.83,20.86,20.82,20.83,295000.0,14.1372,14.1575,14.1304,14.1372,295000.0
2012-04-16 09:30:00,20.39,20.58,20.1,20.52,488600.0,13.8386,13.9675,13.6417,13.9268,488600.0
2012-04-16 09:35:00,20.49,20.52,20.34,20.43,213800.0,13.9064,13.9268,13.8046,13.8657,213800.0
2012-04-16 09:40:00,20.46,20.48,20.35,20.38,290400.0,13.8861,13.8996,13.8114,13.8318,290400.0
2012-04-16 09:45:00,20.38,20.42,20.33,20.34,254800.0,13.8318,13.8589,13.7978,13.8046,254800.0
2012-04-16 09:50:00,20.34,20.35,20.25,20.28,206000.0,13.8046,13.8114,13.7435,13.7639,206000.0
2012-04-16 09:55:00,20.26,20.36,20.25,20.31,156200.0,13.7503,13.8182,13.7435,13.7843,156200.0
2012-04-16 10:00:00,20.31,20.38,20.26,20.37,231800.0,13.7843,13.8318,13.7503,13.825,231800.0
2012-04-16 10:05:00,20.36,20.39,20.31,20.31,174400.0,13.8182,13.8386,13.7843,13.7843,174400.0
2012-04-16 10:10:00,20.32,20.34,20.26,20.31,120600.0,13.7911,13.8046,13.7503,13.7843,120600.0
2012-04-16 10:15:00,20.31,20.36,20.28,20.35,122000.0,13.7843,13.8182,13.7639,13.8114,122000.0
2012-04-16 10:20:00,20.35,20.38,20.29,20.34,118400.0,13.8114,13.8318,13.7707,13.8046,118400.0
2012-04-16 10:25:00,20.35,20.35,20.29,20.31,113600.0,13.8114,13.8114,13.7707,13.7843,113600.0
2012-04-16 10:30:00,20.32,20.33,20.26,20.26,108000.0,13.7911,13.7978,13.7503,13.7503,108000.0
2012-04-16 10:35:00,20.26,20.3,20.24,20.25,141600.0,13.7503,13.7775,13.7368,13.7435,141600.0
2012-04-16 10:40:00,20.26,20.35,20.26,20.33,88400.0,13.7503,13.8114,13.7503,13.7978,88400.0
2012-04-16 10:45:00,20.33,20.38,20.32,20.37,70800.0,13.7978,13.8318,13.7911,13.825,70800.0
2012-04-16 10:50:00,20.37,20.42,20.36,20.39,68200.0,13.825,13.8589,13.8182,13.8386,68200.0
2012-04-16 10:55:00,20.39,20.41,20.36,20.36,70800.0,13.8386,13.8521,13.8182,13.8182,70800.0
2012-04-16 11:00:00,20.36,20.39,20.35,20.35,90400.0,13.8182,13.8386,13.8114,13.8114,90400.0
2012-04-16 11:05:00,20.35,20.38,20.33,20.38,101800.0,13.8114,13.8318,13.7978,13.8318,101800.0
2012-04-16 11:10:00,20.38,20.38,20.3,20.32,96000.0,13.8318,13.8318,13.7775,13.7911,96000.0
2012-04-16 11:15:00,20.32,20.33,20.24,20.25,138000.0,13.7911,13.7978,13.7368,13.7435,138000.0
2012-04-16 11:20:00,20.25,20.25,20.23,20.24,256800.0,13.7435,13.7435,13.73,13.7368,256800.0
2012-04-16 11:25:00,20.24,20.25,20.23,20.24,90200.0,13.7368,13.7435,13.73,13.7368,90200.0
2012-04-16 11:30:00,20.24,20.25,20.21,20.22,109000.0,13.7368,13.7435,13.7164,13.7232,109000.0
2012-04-16 11:35:00,20.22,20.22,20.13,20.15,256000.0,13.7232,13.7232,13.6621,13.6757,256000.0
2012-04-16 11:40:00,20.15,20.18,20.13,20.14,140800.0,13.6757,13.696,13.6621,13.6689,140800.0
2012-04-16 11:45:00,20.14,20.17,20.13,20.16,106400.0,13.6689,13.6892,13.6621,13.6825,106400.0
2012-04-16 11:50:00,20.16,20.17,20.13,20.15,82200.0,13.6825,13.6892,13.6621,13.6757,82200.0
2012-04-16 11:55:00,20.16,20.21,20.16,20.18,93600.0,13.6825,13.7164,13.6825,13.696,93600.0
2012-04-16 12:00:00,20.18,20.24,20.18,20.23,62800.0,13.696,13.7368,13.696,13.73,62800.0
2012-04-16 12:05:00,20.24,20.24,20.16,20.17,77600.0,13.7368,13.7368,13.6825,13.6892,77600.0
2012-04-16 12:10:00,20.17,20.19,20.15,20.18,43600.0,13.6892,13.7028,13.6757,13.696,43600.0
2012-04-16 12:15:00,20.18,20.19,20.15,20.18,56800.0,13.696,13.7028,13.6757,13.696,56800.0
2012-04-16 12:20:00,20.18,20.18,20.15,20.18,62800.0,13.696,13.696,13.6757,13.696,62800.0
2012-04-16 12:25:00,20.17,20.22,20.16,20.2,61200.0,13.6892,13.7232,13.6825,13.7096,61200.0
2012-04-16 12:30:00,20.21,20.22,20.13,20.13,121000.0,13.7164,13.7232,13.6621,13.6621,121000.0
2012-04-16 12:35:00,20.14,20.17,20.13,20.17,40000.0,13.6689,13.6892,13.6621,13.6892,40000.0
2012-04-16 12:40:00,20.18,20.24,20.18,20.2,54200.0,13.696,13.7368,13.696,13.7096,54200.0
2012-04-16 12:45:00,20.2,20.23,20.2,20.22,28000.0,13.7096,13.73,13.7096,13.7232,28000.0
2012-04-16 12:50:00,20.22,20.23,20.18,20.18,34800.0,13.7232,13.73,13.696,13.696,34800.0
2012-04-16 12:55:00,20.19,20.25,20.18,20.25,78600.0,13.7028,13.7435,13.696,13.7435,78600.0
2012-04-16 13:00:00,20.25,20.25,20.2,20.23,53200.0,13.7435,13.7435,13.7096,13.73,53200.0
2012-04-16 13:05:00,20.23,20.25,20.2,20.22,67600.0,13.73,13.7435,13.7096,13.7232,67600.0
2012-04-16 13:10:00,20.22,20.24,20.18,20.18,58600.0,13.7232,13.7368,13.696,13.696,58600.0
2012-04-16 13:15:00,20.19,20.23,20.18,20.18,41400.0,13.7028,13.73,13.696,13.696,41400.0
2012-04-16 13:20:00,20.18,20.24,20.18,20.2,41800.0,13.696,13.7368,13.696,13.7096,41800.0
2012-04-16 13:25:00,20.2,20.22,20.16,20.18,94000.0,13.7096,13.7232,13.6825,13.696,94000.0
2012-04-16 13:30:00,20.18,20.21,20.18,20.2,58800.0,13.696,13.7164,13.696,13.7096,58800.0
2012-04-16 13:35:00,20.2,20.25,20.2,20.25,88400.0,13.7096,13.7435,13.7096,13.7435,88400.0
2012-04-16 13:40:00,20.24,20.25,20.21,20.25,70800.0,13.7368,13.7435,13.7164,13.7435,70800.0
2012-04-16 13:45:00,20.25,20.28,20.25,20.25,78600.0,13.7435,13.7639,13.7435,13.7435,78600.0
2012-04-16 13:50:00,20.25,20.3,20.24,20.24,52600.0,13.7435,13.7775,13.7368,13.7368,52600.0
2012-04-16 13:55:00,20.24,20.31,20.24,20.28,82000.0,13.7368,13.7843,13.7368,13.7639,82000.0
2012-04-16 14:00:00,20.28,20.29,20.23,20.24,77000.0,13.7639,13.7707,13.73,13.7368,77000.0
2012-04-16 14:05:00,20.24,20.26,20.21,20.21,79400.0,13.7368,13.7503,13.7164,13.7164,79400.0
2012-04-16 14:10:00,20.21,20.25,20.2,20.25,76200.0,13.7164,13.7435,13.7096,13.7435,76200.0
2012-04-16 14:15:00,20.25,20.25,20.2,20.2,74600.0,13.7435,13.7435,13.7096,13.7096,74600.0
2012-04-16 14:20:00,20.2,20.2,20.16,20.17,84000.0,13.7096,13.7096,13.6825,13.6892,84000.0
2012-04-16 14:25:00,20.17,20.18,20.15,20.16,158800.0,13.6892,13.696,13.6757,13.6825,158800.0
2012-04-16 14:30:00,20.16,20.22,20.15,20.19,107600.0,13.6825,13.7232,13.6757,13.7028,107600.0
2012-04-16 14:35:00,20.19,20.21,20.16,20.16,64600.0,13.7028,13.7164,13.6825,13.6825,64600.0
2012-04-16 14:40:00,20.16,20.22,20.16,20.2,119200.0,13.6825,13.7232,13.6825,13.7096,119200.0
2012-04-16 14:45:00,20.2,20.21,20.18,20.21,67400.0,13.7096,13.7164,13.696,13.7164,67400.0
2012-04-16 14:50:00,20.21,20.22,20.14,20.14,90800.0,13.7164,13.7232,13.6689,13.6689,90800.0
2012-04-16 14:55:00,20.14,20.14,20.13,20.13,65000.0,13.6689,13.6689,13.6621,13.6621,65000.0
2012-04-16 15:00:00,20.13,20.14,20.09,20.11,199600.0,13.6621,13.6689,13.635,13.6485,199600.0
2012-04-16 15:05:00,20.1,20.11,20.08,20.08,139200.0,13.6417,13.6485,13.6282,13.6282,139200.0
2012-04-16 15:10:00,20.08,20.11,20.07,20.09,144800.0,13.6282,13.6485,13.6214,13.635,144800.0
2012-04-16 15:15:00,20.08,20.1,20.07,20.07,169000.0,13.6282,13.6417,13.6214,13.6214,169000.0
2012-04-16 15:20:00,20.08,20.09,20.06,20.06,167400.0,13.6282,13.635,13.6146,13.6146,167400.0
2012-04-16 15:25:00,20.06,20.06,19.99,19.99,427400.0,13.6146,13.6146,13.5671,13.5671,427400.0
2012-04-16 15:30:00,20.0,20.09,19.99,20.06,349800.0,13.5739,13.635,13.5671,13.6146,349800.0
2012-04-16 15:35:00,20.07,20.08,20.06,20.06,222000.0,13.6214,13.6282,13.6146,13.6146,222000.0
2012-04-16 15:40:00,20.06,20.1,20.04,20.07,316800.0,13.6146,13.6417,13.601,13.6214,316800.0
2012-04-16 15:45:00,20.07,20.08,20.04,20.04,436400.0,13.6214,13.6282,13.601,13.601,436400.0
2012-04-16 15:50:00,20.04,20.05,19.99,20.0,474200.0,13.601,13.6078,13.5671,13.5739,474200.0
2012-04-16 15:55:00,20.0,20.02,19.99,20.0,672000.0,13.5739,13.5874,13.5671,13.5739,672000.0
2012-04-17 09:30:00,20.11,20.21,20.11,20.21,82600.0,13.6485,13.7164,13.6485,13.7164,82600.0
2012-04-17 09:35:00,20.19,20.25,20.19,20.23,31600.0,13.7028,13.7435,13.7028,13.73,31600.0
2012-04-17 09:40:00,20.21,20.26,20.17,20.2,125200.0,13.7164,13.7503,13.6892,13.7096,125200.0
2012-04-17 09:45:00,20.2,20.21,20.1,20.2,286600.0,13.7096,13.7164,13.6417,13.7096,286600.0
2012-04-17 09:50:00,20.22,20.29,20.18,20.26,141400.0,13.7232,13.7707,13.696,13.7503,141400.0
2012-04-17 09:55:00,20.25,20.29,20.24,20.27,68000.0,13.7435,13.7707,13.7368,13.7571,68000.0
2012-04-17 10:00:00,20.28,20.28,20.22,20.25,76200.0,13.7639,13.7639,13.7232,13.7435,76200.0
2012-04-17 10:05:00,20.27,20.34,20.25,20.33,77600.0,13.7571,13.8046,13.7435,13.7978,77600.0
2012-04-17 10:10:00,20.33,20.39,20.32,20.38,59000.0,13.7978,13.8386,13.7911,13.8318,59000.0
2012-04-17 10:15:00,20.39,20.43,20.38,20.41,115600.0,13.8386,13.8657,13.8318,13.8521,115600.0
2012-04-17 10:20:00,20.41,20.42,20.34,20.34,98600.0,13.8521,13.8589,13.8046,13.8046,98600.0
2012-04-17 10:25:00,20.35,20.35,20.26,20.3,69200.0,13.8114,13.8114,13.7503,13.7775,69200.0
2012-04-17 10:30:00,20.3,20.33,20.27,20.27,55800.0,13.7775,13.7978,13.7571,13.7571,55800.0
2012-04-17 10:35:00,20.29,20.3,20.27,20.28,52000.0,13.7707,13.7775,13.7571,13.7639,52000.0
2012-04-17 10:40:00,20.28,20.31,20.27,20.3,63400.0,13.7639,13.7843,13.7571,13.7775,63400.0
2012-04-17 10:45:00,20.3,20.32,20.29,20.29,60600.0,13.7775,13.7911,13.7707,13.7707,60600.0
2012-04-17 10:50:00,20.29,20.32,20.28,20.28,84000.0,13.7707,13.7911,13.7639,13.7639,84000.0
2012-04-17 10:55:00,20.28,20.29,20.26,20.29,68000.0,13.7639,13.7707,13.7503,13.7707,68000.0
2012-04-17 11:00:00,20.29,20.31,20.28,20.29,83600.0,13.7707,13.7843,13.7639,13.7707,83600.0
2012-04-17 11:05:00,20.29,20.31,20.28,20.3,55200.0,13.7707,13.7843,13.7639,13.7775,55200.0
2012-04-17 11:10:00,20.3,20.31,20.25,20.25,92000.0,13.7775,13.7843,13.7435,13.7435,92000.0
2012-04-17 11:15:00,20.25,20.26,20.23,20.24,67200.0,13.7435,13.7503,13.73,13.7368,67200.0
2012-04-17 11:20:00,20.24,20.26,20.24,20.25,60400.0,13.7368,13.7503,13.7368,13.7435,60400.0
2012-04-17 11:25:00,20.25,20.26,20.25,20.25,36200.0,13.7435,13.7503,13.7435,13.7435,36200.0
2012-04-17 11:30:00,20.25,20.27,20.25,20.27,31400.0,13.7435,13.7571,13.7435,13.7571,31400.0
2012-04-17 11:35:00,20.27,20.27,20.25,20.26,49600.0,13.7571,13.7571,13.7435,13.7503,49600.0
2012-04-17 11:40:00,20.26,20.27,20.24,20.24,46800.0,13.7503,13.7571,13.7368,13.7368,46800.0
2012-04-17 11:45:00,20.24,20.25,20.23,20.23,48400.0,13.7368,13.7435,13.73,13.73,48400.0
2012-04-17 11:50:00,20.23,20.25,20.22,20.22,153600.0,13.73,13.7435,13.7232,13.7232,153600.0
2012-04-17 11:55:00,20.22,20.23,20.21,20.21,84000.0,13.7232,13.73,13.7164,13.7164,84000.0
2012-04-17 12:00:00,20.22,20.22,20.21,20.21,50600.0,13.7232,13.7232,13.7164,13.7164,50600.0
2012-04-17 12:05:00,20.21,20.22,20.21,20.21,50800.0,13.7164,13.7232,13.7164,13.7164,50800.0
2012-04-17 12:10:00,20.21,20.22,20.21,20.22,58800.0,13.7164,13.7232,13.7164,13.7232,58800.0
2012-04-17 12:15:00,20.22,20.22,20.21,20.22,40200.0,13.7232,13.7232,13.7164,13.7232,40200.0
2012-04-17 12:20:00,20.22,20.22,20.21,20.21,53200.0,13.7232,13.7232,13.7164,13.7164,53200.0
2012-04-17 12:25:00,20.22,20.22,20.21,20.21,20200.0,13.7232,13.7232,13.7164,13.7164,20200.0
2012-04-17 12:30:00,20.22,20.22,20.21,20.21,67000.0,13.7232,13.7232,13.7164,13.7164,67000.0
2012-04-17 12:35:00,20.21,20.22,20.2,20.21,51200.0,13.7164,13.7232,13.7096,13.7164,51200.0
2012-04-17 12:40:00,20.2,20.21,20.2,20.21,58400.0,13.7096,13.7164,13.7096,13.7164,58400.0
2012-04-17 12:45:00,20.2,20.22,20.2,20.21,44000.0,13.7096,13.7232,13.7096,13.7164,44000.0
2012-04-17 12:50:00,20.21,20.22,20.2,20.2,53200.0,13.7164,13.7232,13.7096,13.7096,53200.0
2012-04-17 12:55:00,20.2,20.2,20.18,20.18,18600.0,13.7096,13.7096,13.696,13.696,18600.0
2012-04-17 13:00:00,20.18,20.2,20.18,20.2,60600.0,13.696,13.7096,13.696,13.7096,60600.0
2012-04-17 13:05:00,20.2,20.2,20.19,20.2,50600.0,13.7096,13.7096,13.7028,13.7096,50600.0
2012-04-17 13:10:00,20.2,20.2,20.18,20.18,59600.0,13.7096,13.7096,13.696,13.696,59600.0
2012-04-17 13:15:00,20.18,20.19,20.18,20.18,51600.0,13.696,13.7028,13.696,13.696,51600.0
2012-04-17 13:20:00,20.19,20.19,20.18,20.18,21400.0,13.7028,13.7028,13.696,13.696,21400.0
2012-04-17 13:25:00,20.18,20.19,20.18,20.18,74000.0,13.696,13.7028,13.696,13.696,74000.0
2012-04-17 13:30:00,20.18,20.18,20.18,20.18,41800.0,13.696,13.696,13.696,13.696,41800.0
2012-04-17 13:35:00,20.18,20.2,20.18,20.19,114600.0,13.696,13.7096,13.696,13.7028,114600.0
2012-04-17 13:40:00,20.19,20.22,20.18,20.18,185200.0,13.7028,13.7232,13.696,13.696,185200.0
2012-04-17 13:45:00,20.18,20.2,20.18,20.18,52000.0,13.696,13.7096,13.696,13.696,52000.0
2012-04-17 13:50:00,20.18,20.2,20.18,20.18,43400.0,13.696,13.7096,13.696,13.696,43400.0
2012-04-17 13:55:00,20.18,20.2,20.18,20.18,89200.0,13.696,13.7096,13.696,13.696,89200.0
2012-04-17 14:00:00,20.18,20.18,20.17,20.17,38200.0,13.696,13.696,13.6892,13.6892,38200.0
2012-04-17 14:05:00,20.17,20.18,20.17,20.17,27800.0,13.6892,13.696,13.6892,13.6892,27800.0
2012-04-17 14:10:00,20.17,20.18,20.15,20.15,65200.0,13.6892,13.696,13.6757,13.6757,65200.0
2012-04-17 14:15:00,20.15,20.15,20.14,20.14,66400.0,13.6757,13.6757,13.6689,13.6689,66400.0
2012-04-17 14:20:00,20.14,20.14,20.11,20.11,54200.0,13.6689,13.6689,13.6485,13.6485,54200.0
2012-04-17 14:25:00,20.11,20.12,20.11,20.11,20200.0,13.6485,13.6553,13.6485,13.6485,20200.0
2012-04-17 14:30:00,20.11,20.16,20.11,20.15,188400.0,13.6485,13.6825,13.6485,13.6757,188400.0
2012-04-17 14:35:00,20.15,20.16,20.14,20.14,88600.0,13.6757,13.6825,13.6689,13.6689,88600.0
2012-04-17 14:40:00,20.15,20.15,20.12,20.12,40800.0,13.6757,13.6757,13.6553,13.6553,40800.0
2012-04-17 14:45:00,20.12,20.13,20.09,20.09,95600.0,13.6553,13.6621,13.635,13.635,95600.0
2012-04-17 14:50:00,20.1,20.1,20.09,20.09,86400.0,13.6417,13.6417,13.635,13.635,86400.0
2012-04-17 14:55:00,20.09,20.1,20.09,20.1,77200.0,13.635,13.6417,13.635,13.6417,77200.0
2012-04-17 15:00:00,20.09,20.1,20.07,20.07,94800.0,13.635,13.6417,13.6214,13.6214,94800.0
2012-04-17 15:05:00,20.07,20.08,20.06,20.07,91400.0,13.6214,13.6282,13.6146,13.6214,91400.0
2012-04-17 15:10:00,20.06,20.07,20.04,20.04,156000.0,13.6146,13.6214,13.601,13.601,156000.0
2012-04-17 15:15:00,20.04,20.08,20.04,20.05,156800.0,13.601,13.6282,13.601,13.6078,156800.0
2012-04-17 15:20:00,20.06,20.07,20.05,20.05,143400.0,13.6146,13.6214,13.6078,13.6078,143400.0
2012-04-17 15:25:00,20.05,20.09,20.05,20.09,170200.0,13.6078,13.635,13.6078,13.635,170200.0
2012-04-17 15:30:00,20.09,20.09,20.04,20.04,140600.0,13.635,13.635,13.601,13.601,140600.0
2012-04-17 15:35:00,20.04,20.05,20.03,20.03,163000.0,13.601,13.6078,13.5942,13.5942,163000.0
2012-04-17 15:40:00,20.03,20.03,20.0,20.03,157600.0,13.5942,13.5942,13.5739,13.5942,157600.0
2012-04-17 15:45:00,20.03,20.05,20.02,20.02,250600.0,13.5942,13.6078,13.5874,13.5874,250600.0
2012-04-17 15:50:00,20.02,20.05,20.0,20.01,299400.0,13.5874,13.6078,13.5739,13.5807,299400.0
2012-04-17 15:55:00,20.02,20.02,20.0,20.0,486000.0,13.5874,13.5874,13.5739,13.5739,486000.0
2012-04-18 09:30:00,19.9,19.97,19.81,19.85,148800.0,13.506,13.5535,13.4449,13.4721,148800.0
2012-04-18 09:35:00,19.86,19.89,19.83,19.89,95800.0,13.4789,13.4992,13.4585,13.4992,95800.0
2012-04-18 09:40:00,19.89,19.95,19.89,19.92,126600.0,13.4992,13.5399,13.4992,13.5196,126600.0
2012-04-18 09:45:00,19.92,19.93,19.89,19.92,177400.0,13.5196,13.5264,13.4992,13.5196,177400.0
2012-04-18 09:50:00,19.92,19.94,19.91,19.92,86600.0,13.5196,13.5331,13.5128,13.5196,86600.0
2012-04-18 09:55:00,19.93,19.99,19.92,19.98,132800.0,13.5264,13.5671,13.5196,13.5603,132800.0
2012-04-18 10:00:00,19.98,19.98,19.9,19.9,63800.0,13.5603,13.5603,13.506,13.506,63800.0
2012-04-18 10:05:00,19.91,19.93,19.9,19.92,64800.0,13.5128,13.5264,13.506,13.5196,64800.0
2012-04-18 10:10:00,19.91,19.92,19.89,19.9,89000.0,13.5128,13.5196,13.4992,13.506,89000.0
2012-04-18 10:15:00,19.9,19.92,19.9,19.91,66400.0,13.506,13.5196,13.506,13.5128,66400.0
2012-04-18 10:20:00,19.91,19.91,19.88,19.9,73400.0,13.5128,13.5128,13.4924,13.506,73400.0
2012-04-18 10:25:00,19.9,19.94,19.87,19.89,118600.0,13.506,13.5331,13.4856,13.4992,118600.0
2012-04-18 10:30:00,19.89,19.93,19.88,19.9,44400.0,13.4992,13.5264,13.4924,13.506,44400.0
2012-04-18 10:35:00,19.9,19.95,19.9,19.9,96800.0,13.506,13.5399,13.506,13.506,96800.0
2012-04-18 10:40:00,19.91,19.93,19.89,19.92,38800.0,13.5128,13.5264,13.4992,13.5196,38800.0
2012-04-18 10:45:00,19.92,19.95,19.9,19.9,74200.0,13.5196,13.5399,13.506,13.506,74200.0
2012-04-18 10:50:00,19.92,19.93,19.9,19.93,47600.0,13.5196,13.5264,13.506,13.5264,47600.0
2012-04-18 10:55:00,19.93,19.98,19.92,19.94,54600.0,13.5264,13.5603,13.5196,13.5331,54600.0
2012-04-18 11:00:00,19.94,19.98,19.92,19.92,110000.0,13.5331,13.5603,13.5196,13.5196,110000.0
2012-04-18 11:05:00,19.93,19.93,19.88,19.9,106800.0,13.5264,13.5264,13.4924,13.506,106800.0
2012-04-18 11:10:00,19.89,19.9,19.88,19.88,53800.0,13.4992,13.506,13.4924,13.4924,53800.0
2012-04-18 11:15:00,19.88,19.9,19.86,19.88,111400.0,13.4924,13.506,13.4789,13.4924,111400.0
2012-04-18 11:20:00,19.88,19.91,19.87,19.91,58400.0,13.4924,13.5128,13.4856,13.5128,58400.0
2012-04-18 11:25:00,19.91,19.91,19.87,19.89,77800.0,13.5128,13.5128,13.4856,13.4992,77800.0
2012-04-18 11:30:00,19.91,19.92,19.89,19.9,37000.0,13.5128,13.5196,13.4992,13.506,37000.0
2012-04-18 11:35:00,19.91,19.92,19.88,19.9,31600.0,13.5128,13.5196,13.4924,13.506,31600.0
2012-04-18 11:40:00,19.91,19.92,19.88,19.89,67600.0,13.5128,13.5196,13.4924,13.4992,67600.0
2012-04-18 11:45:00,19.89,19.93,19.88,19.9,49200.0,13.4992,13.5264,13.4924,13.506,49200.0
2012-04-18 11:50:00,19.9,19.93,19.89,19.93,46800.0,13.506,13.5264,13.4992,13.5264,46800.0
2012-04-18 11:55:00,19.94,19.94,19.86,19.86,158800.0,13.5331,13.5331,13.4789,13.4789,158800.0
2012-04-18 12:00:00,19.87,19.9,19.86,19.89,79800.0,13.4856,13.506,13.4789,13.4992,79800.0
2012-04-18 12:05:00,19.9,19.91,19.88,19.88,41800.0,13.506,13.5128,13.4924,13.4924,41800.0
2012-04-18 12:10:00,19.89,19.91,19.88,19.9,38800.0,13.4992,13.5128,13.4924,13.506,38800.0
2012-04-18 12:15:00,19.9,19.9,19.86,19.89,78000.0,13.506,13.506,13.4789,13.4992,78000.0
2012-04-18 12:20:00,19.9,19.92,19.88,19.9,32600.0,13.506,13.5196,13.4924,13.506,32600.0
2012-04-18 12:25:00,19.91,19.92,19.88,19.88,35000.0,13.5128,13.5196,13.4924,13.4924,35000.0
2012-04-18 12:30:00,19.89,19.89,19.88,19.88,27600.0,13.4992,13.4992,13.4924,13.4924,27600.0
2012-04-18 12:35:00,19.88,19.89,19.88,19.89,26600.0,13.4924,13.4992,13.4924,13.4992,26600.0
2012-04-18 12:40:00,19.89,19.92,19.89,19.9,35000.0,13.4992,13.5196,13.4992,13.506,35000.0
2012-04-18 12:45:00,19.9,19.91,19.87,19.87,57800.0,13.506,13.5128,13.4856,13.4856,57800.0
2012-04-18 12:50:00,19.88,19.88,19.86,19.86,29600.0,13.4924,13.4924,13.4789,13.4789,29600.0
2012-04-18 12:55:00,19.86,19.89,19.86,19.89,27400.0,13.4789,13.4992,13.4789,13.4992,27400.0
2012-04-18 13:00:00,19.88,19.89,19.86,19.86,27600.0,13.4924,13.4992,13.4789,13.4789,27600.0
2012-04-18 13:05:00,19.88,19.89,19.86,19.87,27800.0,13.4924,13.4992,13.4789,13.4856,27800.0
2012-04-18 13:10:00,19.88,19.89,19.88,19.88,18600.0,13.4924,13.4992,13.4924,13.4924,18600.0
2012-04-18 13:15:00,19.89,19.89,19.86,19.86,39000.0,13.4992,13.4992,13.4789,13.4789,39000.0
2012-04-18 13:20:00,19.86,19.87,19.85,19.85,90000.0,13.4789,13.4856,13.4721,13.4721,90000.0
2012-04-18 13:25:00,19.85,19.85,19.85,19.85,20200.0,13.4721,13.4721,13.4721,13.4721,20200.0
2012-04-18 13:30:00,19.85,19.86,19.84,19.84,74000.0,13.4721,13.4789,13.4653,13.4653,74000.0
2012-04-18 13:35:00,19.84,19.85,19.84,19.84,34800.0,13.4653,13.4721,13.4653,13.4653,34800.0
2012-04-18 13:40:00,19.84,19.84,19.81,19.82,104400.0,13.4653,13.4653,13.4449,13.4517,104400.0
2012-04-18 13:45:00,19.82,19.82,19.8,19.8,70800.0,13.4517,13.4517,13.4381,13.4381,70800.0
2012-04-18 13:50:00,19.81,19.81,19.79,19.79,84400.0,13.4449,13.4449,13.4313,13.4313,84400.0
2012-04-18 13:55:00,19.79,19.8,19.73,19.74,239600.0,13.4313,13.4381,13.3906,13.3974,239600.0
2012-04-18 14:00:00,19.74,19.75,19.73,19.74,67200.0,13.3974,13.4042,13.3906,13.3974,67200.0
2012-04-18 14:05:00,19.74,19.77,19.72,19.73,302400.0,13.3974,13.4178,13.3838,13.3906,302400.0
2012-04-18 14:10:00,19.73,19.79,19.73,19.78,80600.0,13.3906,13.4313,13.3906,13.4246,80600.0
2012-04-18 14:15:00,19.78,19.84,19.78,19.84,82200.0,13.4246,13.4653,13.4246,13.4653,82200.0
2012-04-18 14:20:00,19.84,19.87,19.84,19.86,113200.0,13.4653,13.4856,13.4653,13.4789,113200.0
2012-04-18 14:25:00,19.86,19.86,19.84,19.86,75000.0,13.4789,13.4789,13.4653,13.4789,75000.0
2012-04-18 14:30:00,19.86,19.86,19.85,19.85,119600.0,13.4789,13.4789,13.4721,13.4721,119600.0
2012-04-18 14:35:00,19.86,19.86,19.85,19.85,80400.0,13.4789,13.4789,13.4721,13.4721,80400.0
2012-04-18 14:40:00,19.85,19.87,19.83,19.86,94000.0,13.4721,13.4856,13.4585,13.4789,94000.0
2012-04-18 14:45:00,19.87,19.88,19.84,19.85,89000.0,13.4856,13.4924,13.4653,13.4721,89000.0
2012-04-18 14:50:00,19.86,19.87,19.83,19.83,72000.0,13.4789,13.4856,13.4585,13.4585,72000.0
2012-04-18 14:55:00,19.83,19.85,19.83,19.84,62600.0,13.4585,13.4721,13.4585,13.4653,62600.0
2012-04-18 15:00:00,19.85,19.92,19.84,19.91,113000.0,13.4721,13.5196,13.4653,13.5128,113000.0
2012-04-18 15:05:00,19.91,19.92,19.89,19.9,90200.0,13.5128,13.5196,13.4992,13.506,90200.0
2012-04-18 15:10:00,19.9,19.92,19.89,19.91,68000.0,13.506,13.5196,13.4992,13.5128,68000.0
2012-04-18 15:15:00,19.91,19.92,19.91,19.92,45600.0,13.5128,13.5196,13.5128,13.5196,45600.0
2012-04-18 15:20:00,19.93,19.98,19.92,19.98,96600.0,13.5264,13.5603,13.5196,13.5603,96600.0
2012-04-18 15:25:00,19.98,19.99,19.93,19.97,144800.0,13.5603,13.5671,13.5264,13.5535,144800.0
2012-04-18 15:30:00,19.97,19.97,19.93,19.93,101600.0,13.5535,13.5535,13.5264,13.5264,101600.0
2012-04-18 15:35:00,19.93,19.95,19.93,19.95,81800.0,13.5264,13.5399,13.5264,13.5399,81800.0
2012-04-18 15:40:00,19.94,19.95,19.92,19.93,101400.0,13.5331,13.5399,13.5196,13.5264,101400.0
2012-04-18 15:45:00,19.93,19.99,19.92,19.98,209400.0,13.5264,13.5671,13.5196,13.5603,209400.0
2012-04-18 15:50:00,19.98,19.98,19.92,19.93,183800.0,13.5603,13.5603,13.5196,13.5264,183800.0
2012-04-18 15:55:00,19.93,19.95,19.93,19.93,208600.0,13.5264,13.5399,13.5264,13.5264,208600.0
2012-04-19 09:30:00,19.99,20.0,19.95,19.99,68600.0,13.5671,13.5739,13.5399,13.5671,68600.0
2012-04-19 09:35:00,19.98,20.0,19.93,19.97,77200.0,13.5603,13.5739,13.5264,13.5535,77200.0
2012-04-19 09:40:00,19.97,20.02,19.97,20.0,64000.0,13.5535,13.5874,13.5535,13.5739,64000.0
2012-04-19 09:45:00,20.0,20.06,20.0,20.03,94800.0,13.5739,13.6146,13.5739,13.5942,94800.0
2012-04-19 09:50:00,20.03,20.06,20.03,20.04,67800.0,13.5942,13.6146,13.5942,13.601,67800.0
2012-04-19 09:55:00,20.04,20.05,20.03,20.04,49000.0,13.601,13.6078,13.5942,13.601,49000.0
2012-04-19 10:00:00,20.04,20.04,19.93,19.93,67800.0,13.601,13.601,13.5264,13.5264,67800.0
2012-04-19 10:05:00,19.92,19.95,19.88,19.88,89200.0,13.5196,13.5399,13.4924,13.4924,89200.0
2012-04-19 10:10:00,19.88,19.92,19.88,19.9,68800.0,13.4924,13.5196,13.4924,13.506,68800.0
2012-04-19 10:15:00,19.9,19.94,19.88,19.94,62400.0,13.506,13.5331,13.4924,13.5331,62400.0
2012-04-19 10:20:00,19.93,19.99,19.93,19.98,83800.0,13.5264,13.5671,13.5264,13.5603,83800.0
2012-04-19 10:25:00,19.98,20.02,19.98,20.01,51000.0,13.5603,13.5874,13.5603,13.5807,51000.0
2012-04-19 10:30:00,20.01,20.05,19.99,20.01,52800.0,13.5807,13.6078,13.5671,13.5807,52800.0
2012-04-19 10:35:00,20.02,20.07,20.01,20.04,79000.0,13.5874,13.6214,13.5807,13.601,79000.0
2012-04-19 10:40:00,20.04,20.11,20.04,20.09,81200.0,13.601,13.6485,13.601,13.635,81200.0
2012-04-19 10:45:00,20.1,20.13,20.09,20.13,59800.0,13.6417,13.6621,13.635,13.6621,59800.0
2012-04-19 10:50:00,20.13,20.17,20.11,20.13,90000.0,13.6621,13.6892,13.6485,13.6621,90000.0
2012-04-19 10:55:00,20.13,20.17,20.11,20.12,41400.0,13.6621,13.6892,13.6485,13.6553,41400.0
2012-04-19 11:00:00,20.13,20.18,20.11,20.17,32200.0,13.6621,13.696,13.6485,13.6892,32200.0
2012-04-19 11:05:00,20.17,20.21,20.16,20.17,36800.0,13.6892,13.7164,13.6825,13.6892,36800.0
2012-04-19 11:10:00,20.17,20.2,20.15,20.18,30600.0,13.6892,13.7096,13.6757,13.696,30600.0
2012-04-19 11:15:00,20.18,20.23,20.17,20.19,29400.0,13.696,13.73,13.6892,13.7028,29400.0
2012-04-19 11:20:00,20.18,20.21,20.15,20.17,40400.0,13.696,13.7164,13.6757,13.6892,40400.0
2012-04-19 11:25:00,20.16,20.17,20.13,20.13,63200.0,13.6825,13.6892,13.6621,13.6621,63200.0
2012-04-19 11:30:00,20.13,20.13,20.06,20.07,54800.0,13.6621,13.6621,13.6146,13.6214,54800.0
2012-04-19 11:35:00,20.08,20.09,20.05,20.08,108600.0,13.6282,13.635,13.6078,13.6282,108600.0
2012-04-19 11:40:00,20.08,20.1,20.05,20.06,63600.0,13.6282,13.6417,13.6078,13.6146,63600.0
2012-04-19 11:45:00,20.07,20.08,20.06,20.06,49600.0,13.6214,13.6282,13.6146,13.6146,49600.0
2012-04-19 11:50:00,20.06,20.08,20.06,20.08,118600.0,13.6146,13.6282,13.6146,13.6282,118600.0
2012-04-19 11:55:00,20.08,20.08,20.01,20.01,20200.0,13.6282,13.6282,13.5807,13.5807,20200.0
2012-04-19 12:00:00,20.0,20.02,19.96,19.97,40600.0,13.5739,13.5874,13.5467,13.5535,40600.0
2012-04-19 12:05:00,19.97,19.97,19.93,19.93,41600.0,13.5535,13.5535,13.5264,13.5264,41600.0
2012-04-19 12:10:00,19.93,19.97,19.92,19.96,40600.0,13.5264,13.5535,13.5196,13.5467,40600.0
2012-04-19 12:15:00,19.96,19.96,19.93,19.93,44600.0,13.5467,13.5467,13.5264,13.5264,44600.0
2012-04-19 12:20:00,19.93,19.97,19.92,19.92,48400.0,13.5264,13.5535,13.5196,13.5196,48400.0
2012-04-19 12:25:00,19.92,19.93,19.89,19.91,49200.0,13.5196,13.5264,13.4992,13.5128,49200.0
2012-04-19 12:30:00,19.91,19.95,19.89,19.94,41000.0,13.5128,13.5399,13.4992,13.5331,41000.0
2012-04-19 12:35:00,19.93,19.95,19.93,19.95,92800.0,13.5264,13.5399,13.5264,13.5399,92800.0
2012-04-19 12:40:00,19.95,19.95,19.93,19.95,33400.0,13.5399,13.5399,13.5264,13.5399,33400.0
2012-04-19 12:45:00,19.95,19.95,19.94,19.94,47400.0,13.5399,13.5399,13.5331,13.5331,47400.0
2012-04-19 12:50:00,19.95,19.99,19.95,19.99,34200.0,13.5399,13.5671,13.5399,13.5671,34200.0
2012-04-19 12:55:00,19.99,20.0,19.98,19.99,32800.0,13.5671,13.5739,13.5603,13.5671,32800.0
2012-04-19 13:00:00,19.99,20.03,19.98,20.02,28800.0,13.5671,13.5942,13.5603,13.5874,28800.0
2012-04-19 13:05:00,20.02,20.04,20.01,20.03,20200.0,13.5874,13.601,13.5807,13.5942,20200.0
2012-04-19 13:10:00,20.03,20.04,19.99,20.01,32600.0,13.5942,13.601,13.5671,13.5807,32600.0
2012-04-19 13:15:00,20.0,20.05,20.0,20.03,29000.0,13.5739,13.6078,13.5739,13.5942,29000.0
2012-04-19 13:20:00,20.02,20.03,20.0,20.02,31000.0,13.5874,13.5942,13.5739,13.5874,31000.0
2012-04-19 13:25:00,20.02,20.06,20.0,20.06,26200.0,13.5874,13.6146,13.5739,13.6146,26200.0
2012-04-19 13:30:00,20.06,20.08,20.05,20.07,33400.0,13.6146,13.6282,13.6078,13.6214,33400.0
2012-04-19 13:35:00,20.07,20.09,20.05,20.08,41400.0,13.6214,13.635,13.6078,13.6282,41400.0
2012-04-19 13:40:00,20.09,20.1,20.07,20.08,21800.0,13.635,13.6417,13.6214,13.6282,21800.0
2012-04-19 13:45:00,20.08,20.11,20.07,20.1,22600.0,13.6282,13.6485,13.6214,13.6417,22600.0
2012-04-19 13:50:00,20.1,20.11,20.08,20.1,17400.0,13.6417,13.6485,13.6282,13.6417,17400.0
2012-04-19 13:55:00,20.1,20.11,20.02,20.02,88800.0,13.6417,13.6485,13.5874,13.5874,88800.0
2012-04-19 14:00:00,20.02,20.06,20.0,20.06,101000.0,13.5874,13.6146,13.5739,13.6146,101000.0
2012-04-19 14:05:00,20.06,20.06,20.04,20.05,31800.0,13.6146,13.6146,13.601,13.6078,31800.0
2012-04-19 14:10:00,20.05,20.05,20.01,20.02,31000.0,13.6078,13.6078,13.5807,13.5874,31000.0
2012-04-19 14:15:00,20.02,20.04,19.99,20.0,32400.0,13.5874,13.601,13.5671,13.5739,32400.0
2012-04-19 14:20:00,20.0,20.0,19.98,19.99,48400.0,13.5739,13.5739,13.5603,13.5671,48400.0
2012-04-19 14:25:00,19.99,19.99,19.96,19.96,45200.0,13.5671,13.5671,13.5467,13.5467,45200.0
2012-04-19 14:30:00,19.96,19.97,19.88,19.9,69600.0,13.5467,13.5535,13.4924,13.506,69600.0
2012-04-19 14:35:00,19.89,19.92,19.88,19.91,35800.0,13.4992,13.5196,13.4924,13.5128,35800.0
2012-04-19 14:40:00,19.9,19.93,19.9,19.91,30400.0,13.506,13.5264,13.506,13.5128,30400.0
2012-04-19 14:45:00,19.91,19.94,19.89,19.93,43000.0,13.5128,13.5331,13.4992,13.5264,43000.0
2012-04-19 14:50:00,19.93,19.93,19.91,19.93,29400.0,13.5264,13.5264,13.5128,13.5264,29400.0
2012-04-19 14:55:00,19.93,19.93,19.9,19.9,35600.0,13.5264,13.5264,13.506,13.506,35600.0
2012-04-19 15:00:00,19.9,19.93,19.89,19.92,71800.0,13.506,13.5264,13.4992,13.5196,71800.0
2012-04-19 15:05:00,19.91,19.91,19.84,19.85,43600.0,13.5128,13.5128,13.4653,13.4721,43600.0
2012-04-19 15:10:00,19.85,19.86,19.79,19.82,53000.0,13.4721,13.4789,13.4313,13.4517,53000.0
2012-04-19 15:15:00,19.81,19.84,19.8,19.84,59000.0,13.4449,13.4653,13.4381,13.4653,59000.0
2012-04-19 15:20:00,19.84,19.85,19.79,19.83,107000.0,13.4653,13.4721,13.4313,13.4585,107000.0
2012-04-19 15:25:00,19.83,19.9,19.83,19.89,85400.0,13.4585,13.506,13.4585,13.4992,85400.0
2012-04-19 15:30:00,19.89,19.9,19.86,19.88,157200.0,13.4992,13.506,13.4789,13.4924,157200.0
2012-04-19 15:35:00,19.88,19.89,19.86,19.87,53200.0,13.4924,13.4992,13.4789,13.4856,53200.0
2012-04-19 15:40:00,19.87,19.9,19.86,19.9,94400.0,13.4856,13.506,13.4789,13.506,94400.0
2012-04-19 15:45:00,19.9,19.93,19.88,19.89,164000.0,13.506,13.5264,13.4924,13.4992,164000.0
2012-04-19 15:50:00,19.89,19.89,19.84,19.88,165200.0,13.4992,13.4992,13.4653,13.4924,165200.0
2012-04-19 15:55:00,19.87,19.88,19.86,19.86,229000.0,13.4856,13.4924,13.4789,13.4789,229000.0
2012-04-20 09:30:00,19.93,20.11,19.93,20.03,619600.0,13.5264,13.6485,13.5264,13.5942,619600.0
2012-04-20 09:35:00,20.04,20.09,20.03,20.09,68600.0,13.601,13.635,13.5942,13.635,68600.0
2012-04-20 09:40:00,20.09,20.09,20.04,20.06,119600.0,13.635,13.635,13.601,13.6146,119600.0
2012-04-20 09:45:00,20.06,20.09,20.04,20.06,125000.0,13.6146,13.635,13.601,13.6146,125000.0
2012-04-20 09:50:00,20.06,20.07,20.02,20.03,117400.0,13.6146,13.6214,13.5874,13.5942,117400.0
2012-04-20 09:55:00,20.03,20.03,19.95,19.99,84800.0,13.5942,13.5942,13.5399,13.5671,84800.0
2012-04-20 10:00:00,20.0,20.0,19.89,19.89,90800.0,13.5739,13.5739,13.4992,13.4992,90800.0
2012-04-20 10:05:00,19.88,19.89,19.83,19.88,87400.0,13.4924,13.4992,13.4585,13.4924,87400.0
2012-04-20 10:10:00,19.88,19.9,19.86,19.88,35600.0,13.4924,13.506,13.4789,13.4924,35600.0
2012-04-20 10:15:00,19.89,19.91,19.86,19.9,42200.0,13.4992,13.5128,13.4789,13.506,42200.0
2012-04-20 10:20:00,19.9,19.94,19.89,19.93,19600.0,13.506,13.5331,13.4992,13.5264,19600.0
2012-04-20 10:25:00,19.93,20.0,19.93,19.97,32200.0,13.5264,13.5739,13.5264,13.5535,32200.0
2012-04-20 10:30:00,19.98,20.01,19.98,20.0,29400.0,13.5603,13.5807,13.5603,13.5739,29400.0
2012-04-20 10:35:00,20.0,20.02,19.99,19.99,34600.0,13.5739,13.5874,13.5671,13.5671,34600.0
2012-04-20 10:40:00,20.0,20.0,19.95,19.97,35200.0,13.5739,13.5739,13.5399,13.5535,35200.0
2012-04-20 10:45:00,19.97,19.98,19.95,19.96,26000.0,13.5535,13.5603,13.5399,13.5467,26000.0
2012-04-20 10:50:00,19.96,19.97,19.94,19.94,22800.0,13.5467,13.5535,13.5331,13.5331,22800.0
2012-04-20 10:55:00,19.94,19.95,19.92,19.95,21800.0,13.5331,13.5399,13.5196,13.5399,21800.0
2012-04-20 11:00:00,19.94,19.95,19.91,19.92,41800.0,13.5331,13.5399,13.5128,13.5196,41800.0
2012-04-20 11:05:00,19.92,19.94,19.92,19.93,29200.0,13.5196,13.5331,13.5196,13.5264,29200.0
2012-04-20 11:10:00,19.93,19.97,19.93,19.96,18000.0,13.5264,13.5535,13.5264,13.5467,18000.0
2012-04-20 11:15:00,19.96,20.0,19.96,20.0,23800.0,13.5467,13.5739,13.5467,13.5739,23800.0
2012-04-20 11:20:00,20.0,20.02,20.0,20.0,45800.0,13.5739,13.5874,13.5739,13.5739,45800.0
2012-04-20 11:25:00,20.0,20.02,20.0,20.02,52000.0,13.5739,13.5874,13.5739,13.5874,52000.0
2012-04-20 11:30:00,20.02,20.03,19.99,20.0,44200.0,13.5874,13.5942,13.5671,13.5739,44200.0
2012-04-20 11:35:00,20.0,20.01,20.0,20.0,39400.0,13.5739,13.5807,13.5739,13.5739,39400.0
2012-04-20 11:40:00,20.0,20.03,20.0,20.01,34200.0,13.5739,13.5942,13.5739,13.5807,34200.0
2012-04-20 11:45:00,20.02,20.02,19.99,20.0,49800.0,13.5874,13.5874,13.5671,13.5739,49800.0
2012-04-20 11:50:00,20.0,20.03,20.0,20.03,27400.0,13.5739,13.5942,13.5739,13.5942,27400.0
2012-04-20 11:55:00,20.03,20.03,20.0,20.03,41200.0,13.5942,13.5942,13.5739,13.5942,41200.0
2012-04-20 12:00:00,20.03,20.05,20.03,20.03,45400.0,13.5942,13.6078,13.5942,13.5942,45400.0
2012-04-20 12:05:00,20.03,20.03,20.0,20.0,25000.0,13.5942,13.5942,13.5739,13.5739,25000.0
2012-04-20 12:10:00,20.0,20.03,20.0,20.03,32200.0,13.5739,13.5942,13.5739,13.5942,32200.0
2012-04-20 12:15:00,20.03,20.05,20.02,20.05,55400.0,13.5942,13.6078,13.5874,13.6078,55400.0
2012-04-20 12:20:00,20.05,20.07,20.03,20.07,45800.0,13.6078,13.6214,13.5942,13.6214,45800.0
2012-04-20 12:25:00,20.07,20.07,20.04,20.04,24800.0,13.6214,13.6214,13.601,13.601,24800.0
2012-04-20 12:30:00,20.04,20.08,20.04,20.07,27600.0,13.601,13.6282,13.601,13.6214,27600.0
2012-04-20 12:35:00,20.07,20.08,20.07,20.08,16800.0,13.6214,13.6282,13.6214,13.6282,16800.0
2012-04-20 12:40:00,20.08,20.08,20.04,20.05,36600.0,13.6282,13.6282,13.601,13.6078,36600.0
2012-04-20 12:45:00,20.05,20.07,20.05,20.07,17000.0,13.6078,13.6214,13.6078,13.6214,17000.0
2012-04-20 12:50:00,20.07,20.07,20.06,20.06,33400.0,13.6214,13.6214,13.6146,13.6146,33400.0
2012-04-20 12:55:00,20.06,20.07,20.03,20.05,41800.0,13.6146,13.6214,13.5942,13.6078,41800.0
2012-04-20 13:00:00,20.05,20.07,20.05,20.06,51200.0,13.6078,13.6214,13.6078,13.6146,51200.0
2012-04-20 13:05:00,20.06,20.06,20.02,20.03,23400.0,13.6146,13.6146,13.5874,13.5942,23400.0
2012-04-20 13:10:00,20.03,20.03,20.02,20.03,34600.0,13.5942,13.5942,13.5874,13.5942,34600.0
2012-04-20 13:15:00,20.03,20.03,20.02,20.03,19200.0,13.5942,13.5942,13.5874,13.5942,19200.0
2012-04-20 13:20:00,20.03,20.03,20.02,20.02,28800.0,13.5942,13.5942,13.5874,13.5874,28800.0
2012-04-20 13:25:00,20.02,20.03,20.02,20.03,34000.0,13.5874,13.5942,13.5874,13.5942,34000.0
2012-04-20 13:30:00,20.03,20.03,20.0,20.01,36600.0,13.5942,13.5942,13.5739,13.5807,36600.0
2012-04-20 13:35:00,20.01,20.02,20.01,20.01,33000.0,13.5807,13.5874,13.5807,13.5807,33000.0
2012-04-20 13:40:00,20.02,20.02,20.01,20.02,26400.0,13.5874,13.5874,13.5807,13.5874,26400.0
2012-04-20 13:45:00,20.01,20.02,20.01,20.01,50000.0,13.5807,13.5874,13.5807,13.5807,50000.0
2012-04-20 13:50:00,20.02,20.02,20.0,20.01,49800.0,13.5874,13.5874,13.5739,13.5807,49800.0
2012-04-20 13:55:00,20.0,20.01,20.0,20.01,56400.0,13.5739,13.5807,13.5739,13.5807,56400.0
2012-04-20 14:00:00,20.01,20.01,20.0,20.01,35000.0,13.5807,13.5807,13.5739,13.5807,35000.0
2012-04-20 14:05:00,20.01,20.01,19.98,19.98,62000.0,13.5807,13.5807,13.5603,13.5603,62000.0
2012-04-20 14:10:00,19.99,20.0,19.98,20.0,49600.0,13.5671,13.5739,13.5603,13.5739,49600.0
2012-04-20 14:15:00,20.0,20.0,19.99,20.0,37800.0,13.5739,13.5739,13.5671,13.5739,37800.0
2012-04-20 14:20:00,20.0,20.0,19.98,19.99,45000.0,13.5739,13.5739,13.5603,13.5671,45000.0
2012-04-20 14:25:00,19.99,19.99,19.98,19.99,63200.0,13.5671,13.5671,13.5603,13.5671,63200.0
2012-04-20 14:30:00,19.99,20.04,19.99,20.03,58000.0,13.5671,13.601,13.5671,13.5942,58000.0
2012-04-20 14:35:00,20.04,20.05,20.03,20.05,40200.0,13.601,13.6078,13.5942,13.6078,40200.0
2012-04-20 14:40:00,20.05,20.06,20.05,20.05,15800.0,13.6078,13.6146,13.6078,13.6078,15800.0
2012-04-20 14:45:00,20.05,20.06,20.05,20.05,26800.0,13.6078,13.6146,13.6078,13.6078,26800.0
2012-04-20 14:50:00,20.06,20.07,20.06,20.07,38400.0,13.6146,13.6214,13.6146,13.6214,38400.0
2012-04-20 14:55:00,20.07,20.09,20.06,20.08,46600.0,13.6214,13.635,13.6146,13.6282,46600.0
2012-04-20 15:00:00,20.09,20.09,20.06,20.06,57800.0,13.635,13.635,13.6146,13.6146,57800.0
2012-04-20 15:05:00,20.06,20.06,20.04,20.04,75400.0,13.6146,13.6146,13.601,13.601,75400.0
2012-04-20 15:10:00,20.05,20.07,20.04,20.07,77600.0,13.6078,13.6214,13.601,13.6214,77600.0
2012-04-20 15:15:00,20.07,20.07,20.06,20.07,59800.0,13.6214,13.6214,13.6146,13.6214,59800.0
2012-04-20 15:20:00,20.07,20.07,20.03,20.03,126200.0,13.6214,13.6214,13.5942,13.5942,126200.0
2012-04-20 15:25:00,20.03,20.03,20.02,20.02,33800.0,13.5942,13.5942,13.5874,13.5874,33800.0
2012-04-20 15:30:00,20.02,20.02,19.99,20.0,131800.0,13.5874,13.5874,13.5671,13.5739,131800.0
2012-04-20 15:35:00,20.0,20.0,20.0,20.0,70600.0,13.5739,13.5739,13.5739,13.5739,70600.0
2012-04-20 15:40:00,20.0,20.03,19.99,19.99,274800.0,13.5739,13.5942,13.5671,13.5671,274800.0
2012-04-20 15:45:00,19.99,20.0,19.97,19.99,174000.0,13.5671,13.5739,13.5535,13.5671,174000.0
2012-04-20 15:50:00,19.99,20.0,19.96,19.97,178600.0,13.5671,13.5739,13.5467,13.5535,178600.0
2012-04-20 15:55:00,19.97,19.98,19.96,19.96,321200.0,13.5535,13.5603,13.5467,13.5467,321200.0
2012-04-23 09:30:00,19.61,19.71,19.59,19.7,135800.0,13.3092,13.3771,13.2956,13.3703,135800.0
2012-04-23 09:35:00,19.69,19.71,19.58,19.65,147200.0,13.3635,13.3771,13.2888,13.3363,147200.0
2012-04-23 09:40:00,19.66,19.82,19.63,19.82,93800.0,13.3431,13.4517,13.3228,13.4517,93800.0
2012-04-23 09:45:00,19.81,19.84,19.74,19.83,122200.0,13.4449,13.4653,13.3974,13.4585,122200.0
2012-04-23 09:50:00,19.84,19.84,19.73,19.76,102400.0,13.4653,13.4653,13.3906,13.411,102400.0
2012-04-23 09:55:00,19.75,19.82,19.74,19.75,112200.0,13.4042,13.4517,13.3974,13.4042,112200.0
2012-04-23 10:00:00,19.74,19.78,19.7,19.77,95400.0,13.3974,13.4246,13.3703,13.4178,95400.0
2012-04-23 10:05:00,19.77,19.77,19.72,19.76,98800.0,13.4178,13.4178,13.3838,13.411,98800.0
2012-04-23 10:10:00,19.75,19.78,19.7,19.78,60200.0,13.4042,13.4246,13.3703,13.4246,60200.0
2012-04-23 10:15:00,19.77,19.79,19.75,19.77,51400.0,13.4178,13.4313,13.4042,13.4178,51400.0
2012-04-23 10:20:00,19.77,19.77,19.73,19.74,45600.0,13.4178,13.4178,13.3906,13.3974,45600.0
2012-04-23 10:25:00,19.75,19.75,19.65,19.67,67800.0,13.4042,13.4042,13.3363,13.3499,67800.0
2012-04-23 10:30:00,19.67,19.67,19.63,19.66,71000.0,13.3499,13.3499,13.3228,13.3431,71000.0
2012-04-23 10:35:00,19.65,19.7,19.64,19.7,51800.0,13.3363,13.3703,13.3295,13.3703,51800.0
2012-04-23 10:40:00,19.7,19.71,19.68,19.7,39200.0,13.3703,13.3771,13.3567,13.3703,39200.0
2012-04-23 10:45:00,19.69,19.71,19.65,19.7,33200.0,13.3635,13.3771,13.3363,13.3703,33200.0
2012-04-23 10:50:00,19.7,19.75,19.69,19.75,36200.0,13.3703,13.4042,13.3635,13.4042,36200.0
2012-04-23 10:55:00,19.75,19.79,19.73,19.77,31200.0,13.4042,13.4313,13.3906,13.4178,31200.0
2012-04-23 11:00:00,19.77,19.84,19.76,19.83,47600.0,13.4178,13.4653,13.411,13.4585,47600.0
2012-04-23 11:05:00,19.83,19.86,19.81,19.86,43600.0,13.4585,13.4789,13.4449,13.4789,43600.0
2012-04-23 11:10:00,19.86,19.89,19.83,19.85,46400.0,13.4789,13.4992,13.4585,13.4721,46400.0
2012-04-23 11:15:00,19.85,19.89,19.83,19.86,32800.0,13.4721,13.4992,13.4585,13.4789,32800.0
2012-04-23 11:20:00,19.86,19.89,19.85,19.89,28600.0,13.4789,13.4992,13.4721,13.4992,28600.0
2012-04-23 11:25:00,19.89,19.9,19.87,19.88,45800.0,13.4992,13.506,13.4856,13.4924,45800.0
2012-04-23 11:30:00,19.88,19.92,19.88,19.92,24800.0,13.4924,13.5196,13.4924,13.5196,24800.0
2012-04-23 11:35:00,19.91,19.97,19.91,19.95,54000.0,13.5128,13.5535,13.5128,13.5399,54000.0
2012-04-23 11:40:00,19.95,19.97,19.93,19.95,24600.0,13.5399,13.5535,13.5264,13.5399,24600.0
2012-04-23 11:45:00,19.95,19.97,19.95,19.96,31600.0,13.5399,13.5535,13.5399,13.5467,31600.0
2012-04-23 11:50:00,19.95,19.99,19.95,19.97,30600.0,13.5399,13.5671,13.5399,13.5535,30600.0
2012-04-23 11:55:00,19.97,19.99,19.97,19.99,27200.0,13.5535,13.5671,13.5535,13.5671,27200.0
2012-04-23 12:00:00,19.99,19.99,19.96,19.97,45200.0,13.5671,13.5671,13.5467,13.5535,45200.0
2012-04-23 12:05:00,19.96,19.99,19.96,19.98,28400.0,13.5467,13.5671,13.5467,13.5603,28400.0
2012-04-23 12:10:00,19.98,19.98,19.95,19.98,34800.0,13.5603,13.5603,13.5399,13.5603,34800.0
2012-04-23 12:15:00,19.98,20.0,19.98,19.99,28200.0,13.5603,13.5739,13.5603,13.5671,28200.0
2012-04-23 12:20:00,19.99,20.04,19.98,20.04,25600.0,13.5671,13.601,13.5603,13.601,25600.0
2012-04-23 12:25:00,20.04,20.06,20.04,20.06,20800.0,13.601,13.6146,13.601,13.6146,20800.0
2012-04-23 12:30:00,20.06,20.08,20.06,20.08,20200.0,13.6146,13.6282,13.6146,13.6282,20200.0
2012-04-23 12:35:00,20.08,20.1,20.07,20.08,38400.0,13.6282,13.6417,13.6214,13.6282,38400.0
2012-04-23 12:40:00,20.07,20.08,20.06,20.08,18200.0,13.6214,13.6282,13.6146,13.6282,18200.0
2012-04-23 12:45:00,20.08,20.09,20.05,20.06,65400.0,13.6282,13.635,13.6078,13.6146,65400.0
2012-04-23 12:50:00,20.07,20.07,20.05,20.07,47000.0,13.6214,13.6214,13.6078,13.6214,47000.0
2012-04-23 12:55:00,20.07,20.07,20.07,20.07,49600.0,13.6214,13.6214,13.6214,13.6214,49600.0
2012-04-23 13:00:00,20.07,20.07,20.05,20.05,23600.0,13.6214,13.6214,13.6078,13.6078,23600.0
2012-04-23 13:05:00,20.05,20.05,20.03,20.04,13200.0,13.6078,13.6078,13.5942,13.601,13200.0
2012-04-23 13:10:00,20.03,20.04,20.02,20.04,19000.0,13.5942,13.601,13.5874,13.601,19000.0
2012-04-23 13:15:00,20.04,20.04,20.02,20.03,31600.0,13.601,13.601,13.5874,13.5942,31600.0
2012-04-23 13:20:00,20.02,20.04,20.02,20.03,21800.0,13.5874,13.601,13.5874,13.5942,21800.0
2012-04-23 13:25:00,20.03,20.03,20.01,20.02,28400.0,13.5942,13.5942,13.5807,13.5874,28400.0
2012-04-23 13:30:00,20.02,20.02,20.0,20.0,28200.0,13.5874,13.5874,13.5739,13.5739,28200.0
2012-04-23 13:35:00,20.0,20.01,20.0,20.01,8000.0,13.5739,13.5807,13.5739,13.5807,8000.0
2012-04-23 13:40:00,20.01,20.04,20.01,20.04,20800.0,13.5807,13.601,13.5807,13.601,20800.0
2012-04-23 13:45:00,20.04,20.05,19.99,20.02,41400.0,13.601,13.6078,13.5671,13.5874,41400.0
2012-04-23 13:50:00,20.02,20.04,20.01,20.02,22400.0,13.5874,13.601,13.5807,13.5874,22400.0
2012-04-23 13:55:00,20.02,20.02,20.0,20.0,23200.0,13.5874,13.5874,13.5739,13.5739,23200.0
2012-04-23 14:00:00,20.0,20.01,19.99,20.0,39800.0,13.5739,13.5807,13.5671,13.5739,39800.0
2012-04-23 14:05:00,19.99,19.99,19.96,19.96,34600.0,13.5671,13.5671,13.5467,13.5467,34600.0
2012-04-23 14:10:00,19.97,19.98,19.96,19.98,32400.0,13.5535,13.5603,13.5467,13.5603,32400.0
2012-04-23 14:15:00,19.98,19.98,19.95,19.97,32000.0,13.5603,13.5603,13.5399,13.5535,32000.0
2012-04-23 14:20:00,19.96,19.99,19.96,19.98,106400.0,13.5467,13.5671,13.5467,13.5603,106400.0
2012-04-23 14:25:00,19.98,19.98,19.97,19.98,34200.0,13.5603,13.5603,13.5535,13.5603,34200.0
2012-04-23 14:30:00,19.98,19.99,19.97,19.99,45200.0,13.5603,13.5671,13.5535,13.5671,45200.0
2012-04-23 14:35:00,19.99,20.02,19.99,20.01,43600.0,13.5671,13.5874,13.5671,13.5807,43600.0
2012-04-23 14:40:00,20.0,20.02,20.0,20.0,28600.0,13.5739,13.5874,13.5739,13.5739,28600.0
2012-04-23 14:45:00,20.01,20.03,20.0,20.01,47800.0,13.5807,13.5942,13.5739,13.5807,47800.0
2012-04-23 14:50:00,20.01,20.01,19.99,20.0,21400.0,13.5807,13.5807,13.5671,13.5739,21400.0
2012-04-23 14:55:00,20.0,20.02,20.0,20.02,30400.0,13.5739,13.5874,13.5739,13.5874,30400.0
2012-04-23 15:00:00,20.01,20.02,20.0,20.0,33200.0,13.5807,13.5874,13.5739,13.5739,33200.0
2012-04-23 15:05:00,20.0,20.05,20.0,20.03,89200.0,13.5739,13.6078,13.5739,13.5942,89200.0
2012-04-23 15:10:00,20.03,20.04,20.0,20.02,37800.0,13.5942,13.601,13.5739,13.5874,37800.0
2012-04-23 15:15:00,20.02,20.03,20.0,20.02,23800.0,13.5874,13.5942,13.5739,13.5874,23800.0
2012-04-23 15:20:00,20.02,20.02,20.0,20.01,48800.0,13.5874,13.5874,13.5739,13.5807,48800.0
2012-04-23 15:25:00,20.01,20.02,20.0,20.02,37200.0,13.5807,13.5874,13.5739,13.5874,37200.0
2012-04-23 15:30:00,20.02,20.04,20.0,20.01,102800.0,13.5874,13.601,13.5739,13.5807,102800.0
2012-04-23 15:35:00,20.0,20.02,20.0,20.02,61600.0,13.5739,13.5874,13.5739,13.5874,61600.0
2012-04-23 15:40:00,20.01,20.02,20.01,20.02,57600.0,13.5807,13.5874,13.5807,13.5874,57600.0
2012-04-23 15:45:00,20.02,20.03,20.02,20.03,91200.0,13.5874,13.5942,13.5874,13.5942,91200.0
2012-04-23 15:50:00,20.02,20.04,20.02,20.04,182400.0,13.5874,13.601,13.5874,13.601,182400.0
2012-04-23 15:55:00,20.03,20.04,20.0,20.0,360200.0,13.5942,13.601,13.5739,13.5739,360200.0
2012-04-24 09:30:00,20.04,20.1,20.01,20.1,141400.0,13.601,13.6417,13.5807,13.6417,141400.0
2012-04-24 09:35:00,20.09,20.1,20.0,20.0,38000.0,13.635,13.6417,13.5739,13.5739,38000.0
2012-04-24 09:40:00,20.0,20.02,19.95,20.0,46200.0,13.5739,13.5874,13.5399,13.5739,46200.0
2012-04-24 09:45:00,20.0,20.09,20.0,20.08,38400.0,13.5739,13.635,13.5739,13.6282,38400.0
2012-04-24 09:50:00,20.07,20.09,20.04,20.04,27600.0,13.6214,13.635,13.601,13.601,27600.0
2012-04-24 09:55:00,20.04,20.06,20.0,20.0,55200.0,13.601,13.6146,13.5739,13.5739,55200.0
2012-04-24 10:00:00,20.0,20.13,20.0,20.12,71000.0,13.5739,13.6621,13.5739,13.6553,71000.0
2012-04-24 10:05:00,20.13,20.18,20.11,20.16,89200.0,13.6621,13.696,13.6485,13.6825,89200.0
2012-04-24 10:10:00,20.16,20.17,20.06,20.06,81400.0,13.6825,13.6892,13.6146,13.6146,81400.0
2012-04-24 10:15:00,20.06,20.09,20.03,20.07,45000.0,13.6146,13.635,13.5942,13.6214,45000.0
2012-04-24 10:20:00,20.06,20.08,20.02,20.04,51200.0,13.6146,13.6282,13.5874,13.601,51200.0
2012-04-24 10:25:00,20.04,20.07,20.04,20.07,36400.0,13.601,13.6214,13.601,13.6214,36400.0
2012-04-24 10:30:00,20.07,20.12,20.07,20.11,40000.0,13.6214,13.6553,13.6214,13.6485,40000.0
2012-04-24 10:35:00,20.1,20.11,20.06,20.06,63600.0,13.6417,13.6485,13.6146,13.6146,63600.0
2012-04-24 10:40:00,20.06,20.12,20.06,20.11,66200.0,13.6146,13.6553,13.6146,13.6485,66200.0
2012-04-24 10:45:00,20.11,20.11,20.09,20.11,49200.0,13.6485,13.6485,13.635,13.6485,49200.0
2012-04-24 10:50:00,20.11,20.13,20.1,20.11,61200.0,13.6485,13.6621,13.6417,13.6485,61200.0
2012-04-24 10:55:00,20.11,20.17,20.11,20.16,44200.0,13.6485,13.6892,13.6485,13.6825,44200.0
2012-04-24 11:00:00,20.17,20.2,20.17,20.2,35200.0,13.6892,13.7096,13.6892,13.7096,35200.0
2012-04-24 11:05:00,20.19,20.2,20.17,20.18,63800.0,13.7028,13.7096,13.6892,13.696,63800.0
2012-04-24 11:10:00,20.18,20.2,20.17,20.2,67200.0,13.696,13.7096,13.6892,13.7096,67200.0
2012-04-24 11:15:00,20.2,20.2,20.18,20.2,53200.0,13.7096,13.7096,13.696,13.7096,53200.0
2012-04-24 11:20:00,20.2,20.2,20.17,20.17,40400.0,13.7096,13.7096,13.6892,13.6892,40400.0
2012-04-24 11:25:00,20.18,20.19,20.16,20.18,56600.0,13.696,13.7028,13.6825,13.696,56600.0
2012-04-24 11:30:00,20.18,20.18,20.17,20.17,28000.0,13.696,13.696,13.6892,13.6892,28000.0
2012-04-24 11:35:00,20.17,20.17,20.12,20.13,41200.0,13.6892,13.6892,13.6553,13.6621,41200.0
2012-04-24 11:40:00,20.13,20.14,20.11,20.13,28600.0,13.6621,13.6689,13.6485,13.6621,28600.0
2012-04-24 11:45:00,20.13,20.16,20.12,20.16,17200.0,13.6621,13.6825,13.6553,13.6825,17200.0
2012-04-24 11:50:00,20.16,20.17,20.15,20.15,19400.0,13.6825,13.6892,13.6757,13.6757,19400.0
2012-04-24 11:55:00,20.15,20.15,20.13,20.14,19000.0,13.6757,13.6757,13.6621,13.6689,19000.0
2012-04-24 12:00:00,20.15,20.15,20.12,20.13,19400.0,13.6757,13.6757,13.6553,13.6621,19400.0
2012-04-24 12:05:00,20.13,20.16,20.12,20.16,21600.0,13.6621,13.6825,13.6553,13.6825,21600.0
2012-04-24 12:10:00,20.17,20.17,20.15,20.15,9400.0,13.6892,13.6892,13.6757,13.6757,9400.0
2012-04-24 12:15:00,20.15,20.15,20.13,20.14,8400.0,13.6757,13.6757,13.6621,13.6689,8400.0
2012-04-24 12:20:00,20.14,20.15,20.12,20.15,17800.0,13.6689,13.6757,13.6553,13.6757,17800.0
2012-04-24 12:25:00,20.15,20.15,20.12,20.14,15600.0,13.6757,13.6757,13.6553,13.6689,15600.0
2012-04-24 12:30:00,20.15,20.16,20.13,20.13,13800.0,13.6757,13.6825,13.6621,13.6621,13800.0
2012-04-24 12:35:00,20.14,20.16,20.13,20.15,17600.0,13.6689,13.6825,13.6621,13.6757,17600.0
2012-04-24 12:40:00,20.15,20.16,20.13,20.13,20800.0,13.6757,13.6825,13.6621,13.6621,20800.0
2012-04-24 12:45:00,20.13,20.15,20.13,20.15,17800.0,13.6621,13.6757,13.6621,13.6757,17800.0
2012-04-24 12:50:00,20.16,20.17,20.14,20.15,18800.0,13.6825,13.6892,13.6689,13.6757,18800.0
2012-04-24 12:55:00,20.15,20.15,20.13,20.13,7400.0,13.6757,13.6757,13.6621,13.6621,7400.0
2012-04-24 13:00:00,20.14,20.16,20.14,20.16,19600.0,13.6689,13.6825,13.6689,13.6825,19600.0
2012-04-24 13:05:00,20.15,20.15,20.13,20.14,18000.0,13.6757,13.6757,13.6621,13.6689,18000.0
2012-04-24 13:10:00,20.14,20.14,20.13,20.13,13600.0,13.6689,13.6689,13.6621,13.6621,13600.0
2012-04-24 13:15:00,20.12,20.13,20.1,20.11,26200.0,13.6553,13.6621,13.6417,13.6485,26200.0
2012-04-24 13:20:00,20.12,20.15,20.12,20.14,10600.0,13.6553,13.6757,13.6553,13.6689,10600.0
2012-04-24 13:25:00,20.14,20.14,20.12,20.13,16200.0,13.6689,13.6689,13.6553,13.6621,16200.0
2012-04-24 13:30:00,20.12,20.16,20.12,20.15,16400.0,13.6553,13.6825,13.6553,13.6757,16400.0
2012-04-24 13:35:00,20.14,20.14,20.13,20.14,9400.0,13.6689,13.6689,13.6621,13.6689,9400.0
2012-04-24 13:40:00,20.14,20.16,20.13,20.15,26000.0,13.6689,13.6825,13.6621,13.6757,26000.0
2012-04-24 13:45:00,20.15,20.17,20.15,20.16,17400.0,13.6757,13.6892,13.6757,13.6825,17400.0
2012-04-24 13:50:00,20.16,20.17,20.13,20.13,14800.0,13.6825,13.6892,13.6621,13.6621,14800.0
2012-04-24 13:55:00,20.13,20.13,20.1,20.1,25600.0,13.6621,13.6621,13.6417,13.6417,25600.0
2012-04-24 14:00:00,20.1,20.1,20.07,20.09,23400.0,13.6417,13.6417,13.6214,13.635,23400.0
2012-04-24 14:05:00,20.09,20.11,20.06,20.11,30800.0,13.635,13.6485,13.6146,13.6485,30800.0
2012-04-24 14:10:00,20.1,20.11,20.09,20.11,19400.0,13.6417,13.6485,13.635,13.6485,19400.0
2012-04-24 14:15:00,20.11,20.11,20.09,20.09,15600.0,13.6485,13.6485,13.635,13.635,15600.0
2012-04-24 14:20:00,20.09,20.1,20.08,20.08,21200.0,13.635,13.6417,13.6282,13.6282,21200.0
2012-04-24 14:25:00,20.08,20.09,20.06,20.09,31200.0,13.6282,13.635,13.6146,13.635,31200.0
2012-04-24 14:30:00,20.09,20.1,20.08,20.09,18600.0,13.635,13.6417,13.6282,13.635,18600.0
2012-04-24 14:35:00,20.1,20.13,20.07,20.11,22400.0,13.6417,13.6621,13.6214,13.6485,22400.0
2012-04-24 14:40:00,20.11,20.13,20.1,20.11,17800.0,13.6485,13.6621,13.6417,13.6485,17800.0
2012-04-24 14:45:00,20.11,20.11,20.09,20.09,16000.0,13.6485,13.6485,13.635,13.635,16000.0
2012-04-24 14:50:00,20.1,20.11,20.09,20.1,23600.0,13.6417,13.6485,13.635,13.6417,23600.0
2012-04-24 14:55:00,20.11,20.11,20.1,20.11,21000.0,13.6485,13.6485,13.6417,13.6485,21000.0
2012-04-24 15:00:00,20.11,20.12,20.11,20.11,37400.0,13.6485,13.6553,13.6485,13.6485,37400.0
2012-04-24 15:05:00,20.11,20.14,20.11,20.13,44800.0,13.6485,13.6689,13.6485,13.6621,44800.0
2012-04-24 15:10:00,20.13,20.14,20.13,20.14,20600.0,13.6621,13.6689,13.6621,13.6689,20600.0
2012-04-24 15:15:00,20.13,20.15,20.12,20.13,65800.0,13.6621,13.6757,13.6553,13.6621,65800.0
2012-04-24 15:20:00,20.13,20.15,20.12,20.14,45000.0,13.6621,13.6757,13.6553,13.6689,45000.0
2012-04-24 15:25:00,20.14,20.14,20.11,20.13,57200.0,13.6689,13.6689,13.6485,13.6621,57200.0
2012-04-24 15:30:00,20.12,20.16,20.12,20.15,34200.0,13.6553,13.6825,13.6553,13.6757,34200.0
2012-04-24 15:35:00,20.15,20.16,20.13,20.14,55000.0,13.6757,13.6825,13.6621,13.6689,55000.0
2012-04-24 15:40:00,20.14,20.16,20.12,20.14,77600.0,13.6689,13.6825,13.6553,13.6689,77600.0
2012-04-24 15:45:00,20.13,20.15,20.11,20.13,73600.0,13.6621,13.6757,13.6485,13.6621,73600.0
2012-04-24 15:50:00,20.13,20.13,20.1,20.11,59200.0,13.6621,13.6621,13.6417,13.6485,59200.0
2012-04-24 15:55:00,20.11,20.13,20.11,20.13,116200.0,13.6485,13.6621,13.6485,13.6621,116200.0
2012-04-25 09:30:00,20.28,20.39,20.16,20.33,36200.0,13.7639,13.8386,13.6825,13.7978,36200.0
2012-04-25 09:35:00,20.34,20.34,20.25,20.25,59600.0,13.8046,13.8046,13.7435,13.7435,59600.0
2012-04-25 09:40:00,20.25,20.29,20.2,20.22,47800.0,13.7435,13.7707,13.7096,13.7232,47800.0
2012-04-25 09:45:00,20.23,20.27,20.21,20.25,74000.0,13.73,13.7571,13.7164,13.7435,74000.0
2012-04-25 09:50:00,20.27,20.29,20.25,20.26,40200.0,13.7571,13.7707,13.7435,13.7503,40200.0
2012-04-25 09:55:00,20.26,20.29,20.25,20.27,50600.0,13.7503,13.7707,13.7435,13.7571,50600.0
2012-04-25 10:00:00,20.28,20.28,20.24,20.25,53000.0,13.7639,13.7639,13.7368,13.7435,53000.0
2012-04-25 10:05:00,20.25,20.25,20.24,20.24,49600.0,13.7435,13.7435,13.7368,13.7368,49600.0
2012-04-25 10:10:00,20.25,20.27,20.24,20.25,71800.0,13.7435,13.7571,13.7368,13.7435,71800.0
2012-04-25 10:15:00,20.25,20.29,20.24,20.26,51800.0,13.7435,13.7707,13.7368,13.7503,51800.0
2012-04-25 10:20:00,20.27,20.29,20.23,20.23,38800.0,13.7571,13.7707,13.73,13.73,38800.0
2012-04-25 10:25:00,20.23,20.25,20.21,20.22,30600.0,13.73,13.7435,13.7164,13.7232,30600.0
2012-04-25 10:30:00,20.21,20.24,20.16,20.16,30200.0,13.7164,13.7368,13.6825,13.6825,30200.0
2012-04-25 10:35:00,20.16,20.16,20.13,20.13,21400.0,13.6825,13.6825,13.6621,13.6621,21400.0
2012-04-25 10:40:00,20.13,20.13,20.06,20.06,94200.0,13.6621,13.6621,13.6146,13.6146,94200.0
2012-04-25 10:45:00,20.06,20.08,20.04,20.04,53200.0,13.6146,13.6282,13.601,13.601,53200.0
2012-04-25 10:50:00,20.05,20.07,20.04,20.05,33800.0,13.6078,13.6214,13.601,13.6078,33800.0
2012-04-25 10:55:00,20.06,20.07,20.06,20.07,28400.0,13.6146,13.6214,13.6146,13.6214,28400.0
2012-04-25 11:00:00,20.08,20.1,20.07,20.09,67000.0,13.6282,13.6417,13.6214,13.635,67000.0
2012-04-25 11:05:00,20.09,20.1,20.06,20.06,72000.0,13.635,13.6417,13.6146,13.6146,72000.0
2012-04-25 11:10:00,20.06,20.07,20.03,20.04,32000.0,13.6146,13.6214,13.5942,13.601,32000.0
2012-04-25 11:15:00,20.04,20.04,20.0,20.02,24600.0,13.601,13.601,13.5739,13.5874,24600.0
2012-04-25 11:20:00,20.03,20.04,20.03,20.04,8800.0,13.5942,13.601,13.5942,13.601,8800.0
2012-04-25 11:25:00,20.04,20.07,20.04,20.06,24200.0,13.601,13.6214,13.601,13.6146,24200.0
2012-04-25 11:30:00,20.07,20.07,20.05,20.05,10800.0,13.6214,13.6214,13.6078,13.6078,10800.0
2012-04-25 11:35:00,20.05,20.05,20.04,20.04,11000.0,13.6078,13.6078,13.601,13.601,11000.0
2012-04-25 11:40:00,20.04,20.04,20.02,20.02,15000.0,13.601,13.601,13.5874,13.5874,15000.0
2012-04-25 11:45:00,20.02,20.02,20.0,20.02,26400.0,13.5874,13.5874,13.5739,13.5874,26400.0
2012-04-25 11:50:00,20.02,20.02,20.0,20.01,21800.0,13.5874,13.5874,13.5739,13.5807,21800.0
2012-04-25 11:55:00,20.02,20.03,20.0,20.0,28200.0,13.5874,13.5942,13.5739,13.5739,28200.0
2012-04-25 12:00:00,20.0,20.0,19.98,19.99,18400.0,13.5739,13.5739,13.5603,13.5671,18400.0
2012-04-25 12:05:00,19.98,19.98,19.95,19.96,29400.0,13.5603,13.5603,13.5399,13.5467,29400.0
2012-04-25 12:10:00,19.96,19.96,19.95,19.96,37400.0,13.5467,13.5467,13.5399,13.5467,37400.0
2012-04-25 12:15:00,19.96,19.96,19.91,19.91,12600.0,13.5467,13.5467,13.5128,13.5128,12600.0
2012-04-25 12:20:00,19.91,19.92,19.89,19.9,22800.0,13.5128,13.5196,13.4992,13.506,22800.0
2012-04-25 12:25:00,19.9,19.91,19.87,19.91,38600.0,13.506,13.5128,13.4856,13.5128,38600.0
2012-04-25 12:30:00,19.91,19.92,19.86,19.88,31600.0,13.5128,13.5196,13.4789,13.4924,31600.0
2012-04-25 12:35:00,19.89,19.9,19.88,19.89,78600.0,13.4992,13.506,13.4924,13.4992,78600.0
2012-04-25 12:40:00,19.89,19.94,19.89,19.93,29200.0,13.4992,13.5331,13.4992,13.5264,29200.0
2012-04-25 12:45:00,19.93,19.95,19.93,19.95,16400.0,13.5264,13.5399,13.5264,13.5399,16400.0
2012-04-25 12:50:00,19.95,19.98,19.94,19.98,16200.0,13.5399,13.5603,13.5331,13.5603,16200.0
2012-04-25 12:55:00,19.98,20.06,19.97,20.06,20600.0,13.5603,13.6146,13.5535,13.6146,20600.0
2012-04-25 13:00:00,20.05,20.06,20.03,20.06,22800.0,13.6078,13.6146,13.5942,13.6146,22800.0
2012-04-25 13:05:00,20.06,20.09,20.06,20.08,13600.0,13.6146,13.635,13.6146,13.6282,13600.0
2012-04-25 13:10:00,20.08,20.08,20.04,20.05,16600.0,13.6282,13.6282,13.601,13.6078,16600.0
2012-04-25 13:15:00,20.06,20.07,20.05,20.06,15200.0,13.6146,13.6214,13.6078,13.6146,15200.0
2012-04-25 13:20:00,20.06,20.06,20.03,20.04,14400.0,13.6146,13.6146,13.5942,13.601,14400.0
2012-04-25 13:25:00,20.04,20.04,20.02,20.03,8800.0,13.601,13.601,13.5874,13.5942,8800.0
2012-04-25 13:30:00,20.03,20.06,20.03,20.04,17200.0,13.5942,13.6146,13.5942,13.601,17200.0
2012-04-25 13:35:00,20.04,20.06,20.03,20.05,21400.0,13.601,13.6146,13.5942,13.6078,21400.0
2012-04-25 13:40:00,20.05,20.05,20.03,20.03,17000.0,13.6078,13.6078,13.5942,13.5942,17000.0
2012-04-25 13:45:00,20.03,20.04,20.03,20.03,13000.0,13.5942,13.601,13.5942,13.5942,13000.0
2012-04-25 13:50:00,20.03,20.04,20.02,20.02,14800.0,13.5942,13.601,13.5874,13.5874,14800.0
2012-04-25 13:55:00,20.02,20.02,20.0,20.01,14200.0,13.5874,13.5874,13.5739,13.5807,14200.0
2012-04-25 14:00:00,20.0,20.01,19.98,19.98,44600.0,13.5739,13.5807,13.5603,13.5603,44600.0
2012-04-25 14:05:00,19.98,19.98,19.94,19.95,25600.0,13.5603,13.5603,13.5331,13.5399,25600.0
2012-04-25 14:10:00,19.95,19.98,19.95,19.97,38600.0,13.5399,13.5603,13.5399,13.5535,38600.0
2012-04-25 14:15:00,19.96,19.97,19.95,19.96,35200.0,13.5467,13.5535,13.5399,13.5467,35200.0
2012-04-25 14:20:00,19.97,19.99,19.95,19.95,127400.0,13.5535,13.5671,13.5399,13.5399,127400.0
2012-04-25 14:25:00,19.94,19.96,19.91,19.91,41200.0,13.5331,13.5467,13.5128,13.5128,41200.0
2012-04-25 14:30:00,19.92,19.93,19.89,19.9,126000.0,13.5196,13.5264,13.4992,13.506,126000.0
2012-04-25 14:35:00,19.9,19.93,19.9,19.93,57200.0,13.506,13.5264,13.506,13.5264,57200.0
2012-04-25 14:40:00,19.93,20.0,19.93,19.98,33600.0,13.5264,13.5739,13.5264,13.5603,33600.0
2012-04-25 14:45:00,19.98,20.0,19.98,20.0,27000.0,13.5603,13.5739,13.5603,13.5739,27000.0
2012-04-25 14:50:00,20.0,20.01,19.99,20.0,42600.0,13.5739,13.5807,13.5671,13.5739,42600.0
2012-04-25 14:55:00,20.0,20.02,20.0,20.02,47200.0,13.5739,13.5874,13.5739,13.5874,47200.0
2012-04-25 15:00:00,20.02,20.02,19.98,20.0,115600.0,13.5874,13.5874,13.5603,13.5739,115600.0
2012-04-25 15:05:00,19.99,20.01,19.98,20.01,86600.0,13.5671,13.5807,13.5603,13.5807,86600.0
2012-04-25 15:10:00,20.01,20.01,19.99,19.99,46400.0,13.5807,13.5807,13.5671,13.5671,46400.0
2012-04-25 15:15:00,19.98,20.0,19.97,20.0,24800.0,13.5603,13.5739,13.5535,13.5739,24800.0
2012-04-25 15:20:00,19.99,20.0,19.98,20.0,26000.0,13.5671,13.5739,13.5603,13.5739,26000.0
2012-04-25 15:25:00,20.0,20.0,19.98,19.98,47000.0,13.5739,13.5739,13.5603,13.5603,47000.0
2012-04-25 15:30:00,19.98,20.01,19.97,20.01,57600.0,13.5603,13.5807,13.5535,13.5807,57600.0
2012-04-25 15:35:00,20.0,20.04,20.0,20.03,95600.0,13.5739,13.601,13.5739,13.5942,95600.0
2012-04-25 15:40:00,20.03,20.08,20.03,20.07,85600.0,13.5942,13.6282,13.5942,13.6214,85600.0
2012-04-25 15:45:00,20.07,20.08,20.03,20.08,106200.0,13.6214,13.6282,13.5942,13.6282,106200.0
2012-04-25 15:50:00,20.08,20.09,20.08,20.09,142200.0,13.6282,13.635,13.6282,13.635,142200.0
2012-04-25 15:55:00,20.09,20.09,20.06,20.06,326600.0,13.635,13.635,13.6146,13.6146,326600.0
2012-04-26 09:30:00,20.0,20.11,19.97,20.07,59400.0,13.5739,13.6485,13.5535,13.6214,59400.0
2012-04-26 09:35:00,20.05,20.09,20.02,20.03,60600.0,13.6078,13.635,13.5874,13.5942,60600.0
2012-04-26 09:40:00,20.04,20.06,20.0,20.05,38800.0,13.601,13.6146,13.5739,13.6078,38800.0
2012-04-26 09:45:00,20.06,20.07,20.04,20.05,63400.0,13.6146,13.6214,13.601,13.6078,63400.0
2012-04-26 09:50:00,20.05,20.1,20.05,20.05,87200.0,13.6078,13.6417,13.6078,13.6078,87200.0
2012-04-26 09:55:00,20.06,20.08,20.04,20.08,62600.0,13.6146,13.6282,13.601,13.6282,62600.0
2012-04-26 10:00:00,20.07,20.08,20.05,20.08,92200.0,13.6214,13.6282,13.6078,13.6282,92200.0
2012-04-26 10:05:00,20.06,20.15,20.06,20.13,86800.0,13.6146,13.6757,13.6146,13.6621,86800.0
2012-04-26 10:10:00,20.13,20.14,20.11,20.13,72000.0,13.6621,13.6689,13.6485,13.6621,72000.0
2012-04-26 10:15:00,20.13,20.14,20.1,20.11,102800.0,13.6621,13.6689,13.6417,13.6485,102800.0
2012-04-26 10:20:00,20.11,20.13,20.09,20.1,89600.0,13.6485,13.6621,13.635,13.6417,89600.0
2012-04-26 10:25:00,20.1,20.11,20.09,20.1,45600.0,13.6417,13.6485,13.635,13.6417,45600.0
2012-04-26 10:30:00,20.1,20.11,20.09,20.1,44800.0,13.6417,13.6485,13.635,13.6417,44800.0
2012-04-26 10:35:00,20.11,20.12,20.1,20.1,35200.0,13.6485,13.6553,13.6417,13.6417,35200.0
2012-04-26 10:40:00,20.1,20.11,20.1,20.1,36200.0,13.6417,13.6485,13.6417,13.6417,36200.0
2012-04-26 10:45:00,20.1,20.11,20.1,20.1,41400.0,13.6417,13.6485,13.6417,13.6417,41400.0
2012-04-26 10:50:00,20.1,20.11,20.07,20.08,32800.0,13.6417,13.6485,13.6214,13.6282,32800.0
2012-04-26 10:55:00,20.08,20.13,20.08,20.11,51000.0,13.6282,13.6621,13.6282,13.6485,51000.0
2012-04-26 11:00:00,20.11,20.14,20.11,20.13,40200.0,13.6485,13.6689,13.6485,13.6621,40200.0
2012-04-26 11:05:00,20.13,20.13,20.11,20.13,26000.0,13.6621,13.6621,13.6485,13.6621,26000.0
2012-04-26 11:10:00,20.13,20.14,20.11,20.11,55400.0,13.6621,13.6689,13.6485,13.6485,55400.0
2012-04-26 11:15:00,20.11,20.11,20.1,20.1,57200.0,13.6485,13.6485,13.6417,13.6417,57200.0
2012-04-26 11:20:00,20.1,20.11,20.1,20.1,28000.0,13.6417,13.6485,13.6417,13.6417,28000.0
2012-04-26 11:25:00,20.1,20.11,20.09,20.1,58000.0,13.6417,13.6485,13.635,13.6417,58000.0
2012-04-26 11:30:00,20.1,20.11,20.09,20.09,32000.0,13.6417,13.6485,13.635,13.635,32000.0
2012-04-26 11:35:00,20.09,20.14,20.09,20.13,18800.0,13.635,13.6689,13.635,13.6621,18800.0
2012-04-26 11:40:00,20.13,20.14,20.12,20.13,28600.0,13.6621,13.6689,13.6553,13.6621,28600.0
2012-04-26 11:45:00,20.13,20.13,20.12,20.13,29200.0,13.6621,13.6621,13.6553,13.6621,29200.0
2012-04-26 11:50:00,20.13,20.13,20.11,20.13,21400.0,13.6621,13.6621,13.6485,13.6621,21400.0
2012-04-26 11:55:00,20.13,20.13,20.11,20.11,18600.0,13.6621,13.6621,13.6485,13.6485,18600.0
2012-04-26 12:00:00,20.11,20.13,20.1,20.13,31200.0,13.6485,13.6621,13.6417,13.6621,31200.0
2012-04-26 12:05:00,20.12,20.13,20.11,20.11,21200.0,13.6553,13.6621,13.6485,13.6485,21200.0
2012-04-26 12:10:00,20.11,20.13,20.11,20.12,20000.0,13.6485,13.6621,13.6485,13.6553,20000.0
2012-04-26 12:15:00,20.13,20.14,20.12,20.14,16800.0,13.6621,13.6689,13.6553,13.6689,16800.0
2012-04-26 12:20:00,20.14,20.15,20.13,20.13,21800.0,13.6689,13.6757,13.6621,13.6621,21800.0
2012-04-26 12:25:00,20.13,20.15,20.13,20.15,11800.0,13.6621,13.6757,13.6621,13.6757,11800.0
2012-04-26 12:30:00,20.15,20.17,20.15,20.16,19600.0,13.6757,13.6892,13.6757,13.6825,19600.0
2012-04-26 12:35:00,20.16,20.18,20.13,20.13,31200.0,13.6825,13.696,13.6621,13.6621,31200.0
2012-04-26 12:40:00,20.13,20.15,20.13,20.15,12600.0,13.6621,13.6757,13.6621,13.6757,12600.0
2012-04-26 12:45:00,20.15,20.17,20.15,20.17,11200.0,13.6757,13.6892,13.6757,13.6892,11200.0
2012-04-26 12:50:00,20.17,20.21,20.17,20.21,20400.0,13.6892,13.7164,13.6892,13.7164,20400.0
2012-04-26 12:55:00,20.21,20.21,20.2,20.21,19000.0,13.7164,13.7164,13.7096,13.7164,19000.0
2012-04-26 13:00:00,20.21,20.21,20.18,20.18,67600.0,13.7164,13.7164,13.696,13.696,67600.0
2012-04-26 13:05:00,20.18,20.18,20.17,20.18,26800.0,13.696,13.696,13.6892,13.696,26800.0
2012-04-26 13:10:00,20.18,20.18,20.17,20.18,23200.0,13.696,13.696,13.6892,13.696,23200.0
2012-04-26 13:15:00,20.18,20.22,20.18,20.22,38200.0,13.696,13.7232,13.696,13.7232,38200.0
2012-04-26 13:20:00,20.22,20.22,20.2,20.21,14000.0,13.7232,13.7232,13.7096,13.7164,14000.0
2012-04-26 13:25:00,20.21,20.22,20.21,20.22,8800.0,13.7164,13.7232,13.7164,13.7232,8800.0
2012-04-26 13:30:00,20.22,20.22,20.2,20.2,38600.0,13.7232,13.7232,13.7096,13.7096,38600.0
2012-04-26 13:35:00,20.2,20.23,20.2,20.23,46200.0,13.7096,13.73,13.7096,13.73,46200.0
2012-04-26 13:40:00,20.22,20.23,20.21,20.21,34000.0,13.7232,13.73,13.7164,13.7164,34000.0
2012-04-26 13:45:00,20.21,20.21,20.2,20.21,26600.0,13.7164,13.7164,13.7096,13.7164,26600.0
2012-04-26 13:50:00,20.21,20.24,20.19,20.24,32000.0,13.7164,13.7368,13.7028,13.7368,32000.0
2012-04-26 13:55:00,20.24,20.28,20.24,20.27,18600.0,13.7368,13.7639,13.7368,13.7571,18600.0
2012-04-26 14:00:00,20.27,20.29,20.27,20.28,21400.0,13.7571,13.7707,13.7571,13.7639,21400.0
2012-04-26 14:05:00,20.28,20.29,20.27,20.29,25000.0,13.7639,13.7707,13.7571,13.7707,25000.0
2012-04-26 14:10:00,20.3,20.31,20.29,20.31,24000.0,13.7775,13.7843,13.7707,13.7843,24000.0
2012-04-26 14:15:00,20.31,20.35,20.3,20.34,33600.0,13.7843,13.8114,13.7775,13.8046,33600.0
2012-04-26 14:20:00,20.34,20.35,20.34,20.35,40000.0,13.8046,13.8114,13.8046,13.8114,40000.0
2012-04-26 14:25:00,20.35,20.38,20.35,20.36,80400.0,13.8114,13.8318,13.8114,13.8182,80400.0
2012-04-26 14:30:00,20.36,20.36,20.33,20.33,19400.0,13.8182,13.8182,13.7978,13.7978,19400.0
2012-04-26 14:35:00,20.33,20.34,20.32,20.33,27400.0,13.7978,13.8046,13.7911,13.7978,27400.0
2012-04-26 14:40:00,20.32,20.35,20.32,20.34,23000.0,13.7911,13.8114,13.7911,13.8046,23000.0
2012-04-26 14:45:00,20.35,20.35,20.32,20.32,18000.0,13.8114,13.8114,13.7911,13.7911,18000.0
2012-04-26 14:50:00,20.32,20.32,20.32,20.32,15200.0,13.7911,13.7911,13.7911,13.7911,15200.0
2012-04-26 14:55:00,20.32,20.35,20.32,20.35,16600.0,13.7911,13.8114,13.7911,13.8114,16600.0
2012-04-26 15:00:00,20.35,20.36,20.34,20.35,15400.0,13.8114,13.8182,13.8046,13.8114,15400.0
2012-04-26 15:05:00,20.36,20.36,20.35,20.36,17800.0,13.8182,13.8182,13.8114,13.8182,17800.0
2012-04-26 15:10:00,20.36,20.38,20.36,20.37,24400.0,13.8182,13.8318,13.8182,13.825,24400.0
2012-04-26 15:15:00,20.37,20.39,20.36,20.38,28200.0,13.825,13.8386,13.8182,13.8318,28200.0
2012-04-26 15:20:00,20.38,20.38,20.37,20.38,29600.0,13.8318,13.8318,13.825,13.8318,29600.0
2012-04-26 15:25:00,20.37,20.37,20.35,20.35,36800.0,13.825,13.825,13.8114,13.8114,36800.0
2012-04-26 15:30:00,20.35,20.36,20.35,20.36,20200.0,13.8114,13.8182,13.8114,13.8182,20200.0
2012-04-26 15:35:00,20.35,20.36,20.35,20.36,36600.0,13.8114,13.8182,13.8114,13.8182,36600.0
2012-04-26 15:40:00,20.36,20.38,20.36,20.37,70000.0,13.8182,13.8318,13.8182,13.825,70000.0
2012-04-26 15:45:00,20.37,20.39,20.36,20.38,68600.0,13.825,13.8386,13.8182,13.8318,68600.0
2012-04-26 15:50:00,20.38,20.38,20.32,20.32,75000.0,13.8318,13.8318,13.7911,13.7911,75000.0
2012-04-26 15:55:00,20.32,20.33,20.32,20.33,146400.0,13.7911,13.7978,13.7911,13.7978,146400.0
2012-04-27 09:30:00,20.51,20.8,20.5,20.79,121400.0,13.92,14.1168,13.9132,14.11,121400.0
2012-04-27 09:35:00,20.78,20.83,20.7,20.75,148400.0,14.1033,14.1372,14.049,14.0829,148400.0
2012-04-27 09:40:00,20.75,20.77,20.73,20.75,77200.0,14.0829,14.0965,14.0693,14.0829,77200.0
2012-04-27 09:45:00,20.75,20.77,20.74,20.75,71000.0,14.0829,14.0965,14.0761,14.0829,71000.0
2012-04-27 09:50:00,20.75,20.75,20.7,20.7,78200.0,14.0829,14.0829,14.049,14.049,78200.0
2012-04-27 09:55:00,20.7,20.73,20.7,20.71,94800.0,14.049,14.0693,14.049,14.0557,94800.0
2012-04-27 10:00:00,20.71,20.72,20.65,20.7,65400.0,14.0557,14.0625,14.015,14.049,65400.0
2012-04-27 10:05:00,20.7,20.72,20.67,20.7,69600.0,14.049,14.0625,14.0286,14.049,69600.0
2012-04-27 10:10:00,20.7,20.71,20.64,20.64,67000.0,14.049,14.0557,14.0082,14.0082,67000.0
2012-04-27 10:15:00,20.64,20.71,20.63,20.68,87000.0,14.0082,14.0557,14.0014,14.0354,87000.0
2012-04-27 10:20:00,20.68,20.71,20.68,20.7,59000.0,14.0354,14.0557,14.0354,14.049,59000.0
2012-04-27 10:25:00,20.7,20.71,20.61,20.66,104600.0,14.049,14.0557,13.9879,14.0218,104600.0
2012-04-27 10:30:00,20.67,20.7,20.64,20.7,40400.0,14.0286,14.049,14.0082,14.049,40400.0
2012-04-27 10:35:00,20.7,20.7,20.65,20.67,66400.0,14.049,14.049,14.015,14.0286,66400.0
2012-04-27 10:40:00,20.68,20.68,20.65,20.66,30400.0,14.0354,14.0354,14.015,14.0218,30400.0
2012-04-27 10:45:00,20.66,20.67,20.63,20.66,58600.0,14.0218,14.0286,14.0014,14.0218,58600.0
2012-04-27 10:50:00,20.66,20.69,20.64,20.68,52400.0,14.0218,14.0422,14.0082,14.0354,52400.0
2012-04-27 10:55:00,20.68,20.7,20.66,20.66,61800.0,14.0354,14.049,14.0218,14.0218,61800.0
2012-04-27 11:00:00,20.66,20.68,20.65,20.65,78000.0,14.0218,14.0354,14.015,14.015,78000.0
2012-04-27 11:05:00,20.66,20.68,20.65,20.67,44000.0,14.0218,14.0354,14.015,14.0286,44000.0
2012-04-27 11:10:00,20.66,20.68,20.65,20.67,39800.0,14.0218,14.0354,14.015,14.0286,39800.0
2012-04-27 11:15:00,20.67,20.68,20.65,20.65,48600.0,14.0286,14.0354,14.015,14.015,48600.0
2012-04-27 11:20:00,20.65,20.68,20.64,20.67,30400.0,14.015,14.0354,14.0082,14.0286,30400.0
2012-04-27 11:25:00,20.68,20.68,20.65,20.65,40200.0,14.0354,14.0354,14.015,14.015,40200.0
2012-04-27 11:30:00,20.65,20.68,20.64,20.67,31000.0,14.015,14.0354,14.0082,14.0286,31000.0
2012-04-27 11:35:00,20.68,20.68,20.66,20.67,57400.0,14.0354,14.0354,14.0218,14.0286,57400.0
2012-04-27 11:40:00,20.66,20.68,20.65,20.65,31000.0,14.0218,14.0354,14.015,14.015,31000.0
2012-04-27 11:45:00,20.65,20.66,20.61,20.61,30200.0,14.015,14.0218,13.9879,13.9879,30200.0
2012-04-27 11:50:00,20.62,20.62,20.58,20.6,40000.0,13.9947,13.9947,13.9675,13.9811,40000.0
2012-04-27 11:55:00,20.6,20.61,20.59,20.6,21000.0,13.9811,13.9879,13.9743,13.9811,21000.0
2012-04-27 12:00:00,20.6,20.61,20.58,20.6,29800.0,13.9811,13.9879,13.9675,13.9811,29800.0
2012-04-27 12:05:00,20.6,20.61,20.58,20.59,28400.0,13.9811,13.9879,13.9675,13.9743,28400.0
2012-04-27 12:10:00,20.59,20.61,20.58,20.61,20600.0,13.9743,13.9879,13.9675,13.9879,20600.0
2012-04-27 12:15:00,20.6,20.61,20.58,20.6,31200.0,13.9811,13.9879,13.9675,13.9811,31200.0
2012-04-27 12:20:00,20.6,20.6,20.59,20.6,40200.0,13.9811,13.9811,13.9743,13.9811,40200.0
2012-04-27 12:25:00,20.61,20.61,20.6,20.6,36600.0,13.9879,13.9879,13.9811,13.9811,36600.0
2012-04-27 12:30:00,20.6,20.61,20.6,20.6,24400.0,13.9811,13.9879,13.9811,13.9811,24400.0
2012-04-27 12:35:00,20.61,20.61,20.58,20.58,49800.0,13.9879,13.9879,13.9675,13.9675,49800.0
2012-04-27 12:40:00,20.58,20.58,20.55,20.55,19600.0,13.9675,13.9675,13.9472,13.9472,19600.0
2012-04-27 12:45:00,20.55,20.56,20.55,20.55,33000.0,13.9472,13.9539,13.9472,13.9472,33000.0
2012-04-27 12:50:00,20.55,20.57,20.55,20.57,76800.0,13.9472,13.9607,13.9472,13.9607,76800.0
2012-04-27 12:55:00,20.57,20.6,20.57,20.6,8600.0,13.9607,13.9811,13.9607,13.9811,8600.0
2012-04-27 13:00:00,20.6,20.61,20.59,20.61,67400.0,13.9811,13.9879,13.9743,13.9879,67400.0
2012-04-27 13:05:00,20.61,20.61,20.59,20.59,33400.0,13.9879,13.9879,13.9743,13.9743,33400.0
2012-04-27 13:10:00,20.59,20.59,20.58,20.59,26800.0,13.9743,13.9743,13.9675,13.9743,26800.0
2012-04-27 13:15:00,20.59,20.6,20.58,20.59,22200.0,13.9743,13.9811,13.9675,13.9743,22200.0
2012-04-27 13:20:00,20.59,20.61,20.59,20.61,15600.0,13.9743,13.9879,13.9743,13.9879,15600.0
2012-04-27 13:25:00,20.61,20.61,20.59,20.6,47000.0,13.9879,13.9879,13.9743,13.9811,47000.0
2012-04-27 13:30:00,20.6,20.61,20.59,20.61,32200.0,13.9811,13.9879,13.9743,13.9879,32200.0
2012-04-27 13:35:00,20.6,20.61,20.59,20.6,46000.0,13.9811,13.9879,13.9743,13.9811,46000.0
2012-04-27 13:40:00,20.61,20.61,20.6,20.6,30200.0,13.9879,13.9879,13.9811,13.9811,30200.0
2012-04-27 13:45:00,20.6,20.61,20.6,20.6,88400.0,13.9811,13.9879,13.9811,13.9811,88400.0
2012-04-27 13:50:00,20.6,20.61,20.59,20.6,95400.0,13.9811,13.9879,13.9743,13.9811,95400.0
2012-04-27 13:55:00,20.6,20.61,20.59,20.6,29600.0,13.9811,13.9879,13.9743,13.9811,29600.0
2012-04-27 14:00:00,20.6,20.61,20.6,20.6,64600.0,13.9811,13.9879,13.9811,13.9811,64600.0
2012-04-27 14:05:00,20.6,20.61,20.59,20.6,151000.0,13.9811,13.9879,13.9743,13.9811,151000.0
2012-04-27 14:10:00,20.6,20.61,20.6,20.6,50800.0,13.9811,13.9879,13.9811,13.9811,50800.0
2012-04-27 14:15:00,20.6,20.6,20.59,20.6,70800.0,13.9811,13.9811,13.9743,13.9811,70800.0
2012-04-27 14:20:00,20.6,20.62,20.6,20.61,336800.0,13.9811,13.9947,13.9811,13.9879,336800.0
2012-04-27 14:25:00,20.61,20.61,20.59,20.59,63800.0,13.9879,13.9879,13.9743,13.9743,63800.0
2012-04-27 14:30:00,20.58,20.6,20.56,20.6,30000.0,13.9675,13.9811,13.9539,13.9811,30000.0
2012-04-27 14:35:00,20.6,20.61,20.59,20.61,53600.0,13.9811,13.9879,13.9743,13.9879,53600.0
2012-04-27 14:40:00,20.61,20.63,20.61,20.63,41800.0,13.9879,14.0014,13.9879,14.0014,41800.0
2012-04-27 14:45:00,20.63,20.63,20.59,20.61,33600.0,14.0014,14.0014,13.9743,13.9879,33600.0
2012-04-27 14:50:00,20.61,20.64,20.61,20.63,41600.0,13.9879,14.0082,13.9879,14.0014,41600.0
2012-04-27 14:55:00,20.63,20.63,20.6,20.6,29200.0,14.0014,14.0014,13.9811,13.9811,29200.0
2012-04-27 15:00:00,20.6,20.61,20.6,20.61,28600.0,13.9811,13.9879,13.9811,13.9879,28600.0
2012-04-27 15:05:00,20.61,20.65,20.61,20.64,49400.0,13.9879,14.015,13.9879,14.0082,49400.0
2012-04-27 15:10:00,20.64,20.66,20.64,20.65,39600.0,14.0082,14.0218,14.0082,14.015,39600.0
2012-04-27 15:15:00,20.66,20.66,20.65,20.65,29800.0,14.0218,14.0218,14.015,14.015,29800.0
2012-04-27 15:20:00,20.65,20.68,20.65,20.66,74600.0,14.015,14.0354,14.015,14.0218,74600.0
2012-04-27 15:25:00,20.66,20.68,20.65,20.67,31200.0,14.0218,14.0354,14.015,14.0286,31200.0
2012-04-27 15:30:00,20.68,20.69,20.67,20.67,68800.0,14.0354,14.0422,14.0286,14.0286,68800.0
2012-04-27 15:35:00,20.67,20.68,20.65,20.67,89400.0,14.0286,14.0354,14.015,14.0286,89400.0
2012-04-27 15:40:00,20.67,20.68,20.66,20.66,117000.0,14.0286,14.0354,14.0218,14.0218,117000.0
2012-04-27 15:45:00,20.66,20.67,20.65,20.65,117000.0,14.0218,14.0286,14.015,14.015,117000.0
2012-04-27 15:50:00,20.65,20.66,20.63,20.64,136400.0,14.015,14.0218,14.0014,14.0082,136400.0
2012-04-27 15:55:00,20.64,20.66,20.64,20.64,243200.0,14.0082,14.0218,14.0082,14.0082,243200.0
2012-04-30 09:30:00,20.77,21.0,20.73,20.88,200200.0,14.0965,14.2526,14.0693,14.1711,200200.0
2012-04-30 09:35:00,20.88,20.93,20.72,20.8,160400.0,14.1711,14.2051,14.0625,14.1168,160400.0
2012-04-30 09:40:00,20.81,20.89,20.81,20.85,73200.0,14.1236,14.1779,14.1236,14.1508,73200.0
2012-04-30 09:45:00,20.83,20.91,20.83,20.89,111200.0,14.1372,14.1915,14.1372,14.1779,111200.0
2012-04-30 09:50:00,20.89,20.92,20.86,20.92,295600.0,14.1779,14.1983,14.1575,14.1983,295600.0
2012-04-30 09:55:00,20.92,20.96,20.86,20.93,242600.0,14.1983,14.2254,14.1575,14.2051,242600.0
2012-04-30 10:00:00,20.93,20.93,20.9,20.91,47000.0,14.2051,14.2051,14.1847,14.1915,47000.0
2012-04-30 10:05:00,20.91,20.95,20.9,20.92,196000.0,14.1915,14.2186,14.1847,14.1983,196000.0
2012-04-30 10:10:00,20.92,20.92,20.84,20.86,256000.0,14.1983,14.1983,14.144,14.1575,256000.0
2012-04-30 10:15:00,20.86,20.9,20.86,20.89,150600.0,14.1575,14.1847,14.1575,14.1779,150600.0
2012-04-30 10:20:00,20.89,20.9,20.8,20.82,110200.0,14.1779,14.1847,14.1168,14.1304,110200.0
2012-04-30 10:25:00,20.82,20.82,20.78,20.78,67600.0,14.1304,14.1304,14.1033,14.1033,67600.0
2012-04-30 10:30:00,20.77,20.78,20.72,20.72,53400.0,14.0965,14.1033,14.0625,14.0625,53400.0
2012-04-30 10:35:00,20.73,20.74,20.7,20.71,28200.0,14.0693,14.0761,14.049,14.0557,28200.0
2012-04-30 10:40:00,20.7,20.71,20.66,20.69,43200.0,14.049,14.0557,14.0218,14.0422,43200.0
2012-04-30 10:45:00,20.7,20.71,20.67,20.7,42200.0,14.049,14.0557,14.0286,14.049,42200.0
2012-04-30 10:50:00,20.7,20.72,20.68,20.7,46600.0,14.049,14.0625,14.0354,14.049,46600.0
2012-04-30 10:55:00,20.7,20.72,20.7,20.71,31000.0,14.049,14.0625,14.049,14.0557,31000.0
2012-04-30 11:00:00,20.71,20.71,20.7,20.7,28600.0,14.0557,14.0557,14.049,14.049,28600.0
2012-04-30 11:05:00,20.7,20.8,20.7,20.79,56600.0,14.049,14.1168,14.049,14.11,56600.0
2012-04-30 11:10:00,20.8,20.81,20.78,20.8,65800.0,14.1168,14.1236,14.1033,14.1168,65800.0
2012-04-30 11:15:00,20.8,20.8,20.77,20.77,290000.0,14.1168,14.1168,14.0965,14.0965,290000.0
2012-04-30 11:20:00,20.77,20.77,20.75,20.75,64000.0,14.0965,14.0965,14.0829,14.0829,64000.0
2012-04-30 11:25:00,20.75,20.78,20.75,20.77,69600.0,14.0829,14.1033,14.0829,14.0965,69600.0
2012-04-30 11:30:00,20.77,20.77,20.74,20.74,88400.0,14.0965,14.0965,14.0761,14.0761,88400.0
2012-04-30 11:35:00,20.74,20.75,20.68,20.69,41000.0,14.0761,14.0829,14.0354,14.0422,41000.0
2012-04-30 11:40:00,20.69,20.72,20.68,20.71,38200.0,14.0422,14.0625,14.0354,14.0557,38200.0
2012-04-30 11:45:00,20.71,20.73,20.71,20.72,21000.0,14.0557,14.0693,14.0557,14.0625,21000.0
2012-04-30 11:50:00,20.73,20.73,20.71,20.72,48200.0,14.0693,14.0693,14.0557,14.0625,48200.0
2012-04-30 11:55:00,20.72,20.73,20.71,20.73,35800.0,14.0625,14.0693,14.0557,14.0693,35800.0
2012-04-30 12:00:00,20.73,20.77,20.73,20.75,62400.0,14.0693,14.0965,14.0693,14.0829,62400.0
2012-04-30 12:05:00,20.75,20.76,20.75,20.75,41600.0,14.0829,14.0897,14.0829,14.0829,41600.0
2012-04-30 12:10:00,20.75,20.8,20.75,20.8,53000.0,14.0829,14.1168,14.0829,14.1168,53000.0
2012-04-30 12:15:00,20.8,20.86,20.79,20.86,67400.0,14.1168,14.1575,14.11,14.1575,67400.0
2012-04-30 12:20:00,20.86,20.86,20.85,20.86,31400.0,14.1575,14.1575,14.1508,14.1575,31400.0
2012-04-30 12:25:00,20.86,20.87,20.86,20.86,110200.0,14.1575,14.1643,14.1575,14.1575,110200.0
2012-04-30 12:30:00,20.86,20.86,20.84,20.86,50200.0,14.1575,14.1575,14.144,14.1575,50200.0
2012-04-30 12:35:00,20.86,20.86,20.84,20.85,34400.0,14.1575,14.1575,14.144,14.1508,34400.0
2012-04-30 12:40:00,20.85,20.85,20.84,20.85,23600.0,14.1508,14.1508,14.144,14.1508,23600.0
2012-04-30 12:45:00,20.85,20.86,20.85,20.85,19600.0,14.1508,14.1575,14.1508,14.1508,19600.0
2012-04-30 12:50:00,20.85,20.86,20.85,20.86,26000.0,14.1508,14.1575,14.1508,14.1575,26000.0
2012-04-30 12:55:00,20.86,20.86,20.84,20.84,23800.0,14.1575,14.1575,14.144,14.144,23800.0
2012-04-30 13:00:00,20.85,20.85,20.85,20.85,13400.0,14.1508,14.1508,14.1508,14.1508,13400.0
2012-04-30 13:05:00,20.85,20.86,20.85,20.86,79000.0,14.1508,14.1575,14.1508,14.1575,79000.0
2012-04-30 13:10:00,20.86,20.88,20.86,20.88,32200.0,14.1575,14.1711,14.1575,14.1711,32200.0
2012-04-30 13:15:00,20.88,20.9,20.87,20.9,46200.0,14.1711,14.1847,14.1643,14.1847,46200.0
2012-04-30 13:20:00,20.9,20.9,20.88,20.89,129600.0,14.1847,14.1847,14.1711,14.1779,129600.0
2012-04-30 13:25:00,20.9,20.9,20.87,20.88,120800.0,14.1847,14.1847,14.1643,14.1711,120800.0
2012-04-30 13:30:00,20.88,20.88,20.85,20.86,54400.0,14.1711,14.1711,14.1508,14.1575,54400.0
2012-04-30 13:35:00,20.86,20.87,20.86,20.86,30400.0,14.1575,14.1643,14.1575,14.1575,30400.0
2012-04-30 13:40:00,20.86,20.86,20.82,20.82,37400.0,14.1575,14.1575,14.1304,14.1304,37400.0
2012-04-30 13:45:00,20.82,20.87,20.82,20.86,45400.0,14.1304,14.1643,14.1304,14.1575,45400.0
2012-04-30 13:50:00,20.86,20.88,20.85,20.86,59200.0,14.1575,14.1711,14.1508,14.1575,59200.0
2012-04-30 13:55:00,20.86,20.89,20.86,20.89,32200.0,14.1575,14.1779,14.1575,14.1779,32200.0
2012-04-30 14:00:00,20.89,20.89,20.84,20.84,36000.0,14.1779,14.1779,14.144,14.144,36000.0
2012-04-30 14:05:00,20.84,20.84,20.83,20.83,32600.0,14.144,14.144,14.1372,14.1372,32600.0
2012-04-30 14:10:00,20.83,20.83,20.8,20.81,67000.0,14.1372,14.1372,14.1168,14.1236,67000.0
2012-04-30 14:15:00,20.81,20.82,20.8,20.82,41600.0,14.1236,14.1304,14.1168,14.1304,41600.0
2012-04-30 14:20:00,20.82,20.86,20.82,20.86,39400.0,14.1304,14.1575,14.1304,14.1575,39400.0
2012-04-30 14:25:00,20.86,20.89,20.86,20.86,91200.0,14.1575,14.1779,14.1575,14.1575,91200.0
2012-04-30 14:30:00,20.86,20.88,20.86,20.88,25600.0,14.1575,14.1711,14.1575,14.1711,25600.0
2012-04-30 14:35:00,20.88,20.88,20.86,20.86,66000.0,14.1711,14.1711,14.1575,14.1575,66000.0
2012-04-30 14:40:00,20.86,20.87,20.86,20.86,16600.0,14.1575,14.1643,14.1575,14.1575,16600.0
2012-04-30 14:45:00,20.86,20.89,20.86,20.88,64200.0,14.1575,14.1779,14.1575,14.1711,64200.0
2012-04-30 14:50:00,20.88,20.9,20.88,20.9,45400.0,14.1711,14.1847,14.1711,14.1847,45400.0
2012-04-30 14:55:00,20.9,20.91,20.87,20.9,62600.0,14.1847,14.1915,14.1643,14.1847,62600.0
2012-04-30 15:00:00,20.9,20.91,20.89,20.9,91400.0,14.1847,14.1915,14.1779,14.1847,91400.0
2012-04-30 15:05:00,20.9,20.9,20.9,20.9,67200.0,14.1847,14.1847,14.1847,14.1847,67200.0
2012-04-30 15:10:00,20.9,20.9,20.86,20.86,87600.0,14.1847,14.1847,14.1575,14.1575,87600.0
2012-04-30 15:15:00,20.86,20.86,20.83,20.84,63400.0,14.1575,14.1575,14.1372,14.144,63400.0
2012-04-30 15:20:00,20.84,20.86,20.84,20.85,81200.0,14.144,14.1575,14.144,14.1508,81200.0
2012-04-30 15:25:00,20.85,20.86,20.84,20.84,43000.0,14.1508,14.1575,14.144,14.144,43000.0
2012-04-30 15:30:00,20.85,20.85,20.84,20.85,91400.0,14.1508,14.1508,14.144,14.1508,91400.0
2012-04-30 15:35:00,20.85,20.85,20.85,20.85,37200.0,14.1508,14.1508,14.1508,14.1508,37200.0
2012-04-30 15:40:00,20.85,20.93,20.85,20.93,210400.0,14.1508,14.2051,14.1508,14.2051,210400.0
2012-04-30 15:45:00,20.92,20.93,20.86,20.86,139200.0,14.1983,14.2051,14.1575,14.1575,139200.0
2012-04-30 15:50:00,20.86,20.89,20.84,20.85,145200.0,14.1575,14.1779,14.144,14.1508,145200.0
2012-04-30 15:55:00,20.85,20.85,20.8,20.81,488000.0,14.1508,14.1508,14.1168,14.1236,488000.0
2012-05-01 09:30:00,21.36,21.38,21.14,21.17,167200.0,14.4969,14.5105,14.3476,14.3679,167200.0
2012-05-01 09:35:00,21.17,21.3,21.07,21.18,149400.0,14.3679,14.4562,14.3001,14.3747,149400.0
2012-05-01 09:40:00,21.18,21.21,21.1,21.1,371600.0,14.3747,14.3951,14.3204,14.3204,371600.0
2012-05-01 09:45:00,21.11,21.12,21.0,21.0,142400.0,14.3272,14.334,14.2526,14.2526,142400.0
2012-05-01 09:50:00,21.0,21.11,20.98,21.11,137600.0,14.2526,14.3272,14.239,14.3272,137600.0
2012-05-01 09:55:00,21.12,21.26,21.12,21.17,370800.0,14.334,14.429,14.334,14.3679,370800.0
2012-05-01 10:00:00,21.17,21.3,21.15,21.24,145400.0,14.3679,14.4562,14.3544,14.4155,145400.0
2012-05-01 10:05:00,21.22,21.25,21.19,21.22,303000.0,14.4019,14.4222,14.3815,14.4019,303000.0
2012-05-01 10:10:00,21.22,21.26,21.18,21.23,215800.0,14.4019,14.429,14.3747,14.4087,215800.0
2012-05-01 10:15:00,21.24,21.75,21.18,21.23,124800.0,14.4155,14.7616,14.3747,14.4087,124800.0
2012-05-01 10:20:00,21.24,21.25,21.16,21.22,100400.0,14.4155,14.4222,14.3612,14.4019,100400.0
2012-05-01 10:25:00,21.22,21.32,21.21,21.3,93800.0,14.4019,14.4697,14.3951,14.4562,93800.0
2012-05-01 10:30:00,21.29,21.31,21.27,21.3,62400.0,14.4494,14.463,14.4358,14.4562,62400.0
2012-05-01 10:35:00,21.3,21.3,21.25,21.29,88400.0,14.4562,14.4562,14.4222,14.4494,88400.0
2012-05-01 10:40:00,21.29,21.32,21.28,21.31,75200.0,14.4494,14.4697,14.4426,14.463,75200.0
2012-05-01 10:45:00,21.31,21.32,21.31,21.32,42600.0,14.463,14.4697,14.463,14.4697,42600.0
2012-05-01 10:50:00,21.32,21.4,21.31,21.34,173600.0,14.4697,14.524,14.463,14.4833,173600.0
2012-05-01 10:55:00,21.35,21.43,21.34,21.43,118200.0,14.4901,14.5444,14.4833,14.5444,118200.0
2012-05-01 11:00:00,21.43,21.43,21.34,21.34,100800.0,14.5444,14.5444,14.4833,14.4833,100800.0
2012-05-01 11:05:00,21.34,21.34,21.3,21.31,140400.0,14.4833,14.4833,14.4562,14.463,140400.0
2012-05-01 11:10:00,21.31,21.34,21.27,21.29,162200.0,14.463,14.4833,14.4358,14.4494,162200.0
2012-05-01 11:15:00,21.28,21.28,21.24,21.25,50200.0,14.4426,14.4426,14.4155,14.4222,50200.0
2012-05-01 11:20:00,21.25,21.27,21.25,21.27,38200.0,14.4222,14.4358,14.4222,14.4358,38200.0
2012-05-01 11:25:00,21.28,21.28,21.22,21.27,35000.0,14.4426,14.4426,14.4019,14.4358,35000.0
2012-05-01 11:30:00,21.28,21.32,21.27,21.32,18000.0,14.4426,14.4697,14.4358,14.4697,18000.0
2012-05-01 11:35:00,21.32,21.32,21.27,21.29,34400.0,14.4697,14.4697,14.4358,14.4494,34400.0
2012-05-01 11:40:00,21.28,21.31,21.27,21.3,41400.0,14.4426,14.463,14.4358,14.4562,41400.0
2012-05-01 11:45:00,21.29,21.36,21.29,21.36,43600.0,14.4494,14.4969,14.4494,14.4969,43600.0
2012-05-01 11:50:00,21.36,21.37,21.35,21.37,49000.0,14.4969,14.5037,14.4901,14.5037,49000.0
2012-05-01 11:55:00,21.37,21.37,21.35,21.36,32200.0,14.5037,14.5037,14.4901,14.4969,32200.0
2012-05-01 12:00:00,21.36,21.36,21.34,21.35,39200.0,14.4969,14.4969,14.4833,14.4901,39200.0
2012-05-01 12:05:00,21.35,21.39,21.35,21.39,28600.0,14.4901,14.5173,14.4901,14.5173,28600.0
2012-05-01 12:10:00,21.39,21.39,21.35,21.36,38000.0,14.5173,14.5173,14.4901,14.4969,38000.0
2012-05-01 12:15:00,21.36,21.36,21.34,21.35,29000.0,14.4969,14.4969,14.4833,14.4901,29000.0
2012-05-01 12:20:00,21.35,21.38,21.34,21.37,21200.0,14.4901,14.5105,14.4833,14.5037,21200.0
2012-05-01 12:25:00,21.37,21.38,21.36,21.37,32400.0,14.5037,14.5105,14.4969,14.5037,32400.0
2012-05-01 12:30:00,21.36,21.36,21.35,21.35,28600.0,14.4969,14.4969,14.4901,14.4901,28600.0
2012-05-01 12:35:00,21.35,21.36,21.35,21.36,23400.0,14.4901,14.4969,14.4901,14.4969,23400.0
2012-05-01 12:40:00,21.36,21.36,21.35,21.36,33000.0,14.4969,14.4969,14.4901,14.4969,33000.0
2012-05-01 12:45:00,21.36,21.4,21.35,21.4,27600.0,14.4969,14.524,14.4901,14.524,27600.0
2012-05-01 12:50:00,21.4,21.4,21.35,21.35,37200.0,14.524,14.524,14.4901,14.4901,37200.0
2012-05-01 12:55:00,21.35,21.35,21.34,21.34,80000.0,14.4901,14.4901,14.4833,14.4833,80000.0
2012-05-01 13:00:00,21.34,21.34,21.28,21.29,44600.0,14.4833,14.4833,14.4426,14.4494,44600.0
2012-05-01 13:05:00,21.3,21.3,21.26,21.26,18000.0,14.4562,14.4562,14.429,14.429,18000.0
2012-05-01 13:10:00,21.25,21.26,21.25,21.25,27600.0,14.4222,14.429,14.4222,14.4222,27600.0
2012-05-01 13:15:00,21.25,21.27,21.22,21.26,43800.0,14.4222,14.4358,14.4019,14.429,43800.0
2012-05-01 13:20:00,21.25,21.26,21.22,21.22,41000.0,14.4222,14.429,14.4019,14.4019,41000.0
2012-05-01 13:25:00,21.22,21.22,21.18,21.18,25000.0,14.4019,14.4019,14.3747,14.3747,25000.0
2012-05-01 13:30:00,21.18,21.18,21.16,21.16,17800.0,14.3747,14.3747,14.3612,14.3612,17800.0
2012-05-01 13:35:00,21.16,21.17,21.14,21.15,64200.0,14.3612,14.3679,14.3476,14.3544,64200.0
2012-05-01 13:40:00,21.15,21.16,21.13,21.14,26200.0,14.3544,14.3612,14.3408,14.3476,26200.0
2012-05-01 13:45:00,21.14,21.14,21.13,21.14,14600.0,14.3476,14.3476,14.3408,14.3476,14600.0
2012-05-01 13:50:00,21.14,21.18,21.13,21.18,50400.0,14.3476,14.3747,14.3408,14.3747,50400.0
2012-05-01 13:55:00,21.18,21.22,21.17,21.19,40600.0,14.3747,14.4019,14.3679,14.3815,40600.0
2012-05-01 14:00:00,21.19,21.2,21.15,21.17,44600.0,14.3815,14.3883,14.3544,14.3679,44600.0
2012-05-01 14:05:00,21.17,21.18,21.14,21.15,49400.0,14.3679,14.3747,14.3476,14.3544,49400.0
2012-05-01 14:10:00,21.15,21.17,21.14,21.15,144800.0,14.3544,14.3679,14.3476,14.3544,144800.0
2012-05-01 14:15:00,21.16,21.16,21.15,21.15,139800.0,14.3612,14.3612,14.3544,14.3544,139800.0
2012-05-01 14:20:00,21.15,21.16,21.09,21.14,65600.0,14.3544,14.3612,14.3136,14.3476,65600.0
2012-05-01 14:25:00,21.14,21.14,21.11,21.12,31400.0,14.3476,14.3476,14.3272,14.334,31400.0
2012-05-01 14:30:00,21.12,21.12,21.1,21.1,67000.0,14.334,14.334,14.3204,14.3204,67000.0
2012-05-01 14:35:00,21.1,21.11,21.09,21.1,38000.0,14.3204,14.3272,14.3136,14.3204,38000.0
2012-05-01 14:40:00,21.1,21.11,21.06,21.08,57600.0,14.3204,14.3272,14.2933,14.3069,57600.0
2012-05-01 14:45:00,21.08,21.08,21.02,21.03,155800.0,14.3069,14.3069,14.2661,14.2729,155800.0
2012-05-01 14:50:00,21.03,21.1,21.0,21.04,192200.0,14.2729,14.3204,14.2526,14.2797,192200.0
2012-05-01 14:55:00,21.04,21.06,21.04,21.05,51600.0,14.2797,14.2933,14.2797,14.2865,51600.0
2012-05-01 15:00:00,21.05,21.05,21.02,21.02,103800.0,14.2865,14.2865,14.2661,14.2661,103800.0
2012-05-01 15:05:00,21.02,21.02,20.92,20.93,160600.0,14.2661,14.2661,14.1983,14.2051,160600.0
2012-05-01 15:10:00,20.93,20.95,20.86,20.86,157800.0,14.2051,14.2186,14.1575,14.1575,157800.0
2012-05-01 15:15:00,20.86,20.93,20.86,20.89,136600.0,14.1575,14.2051,14.1575,14.1779,136600.0
2012-05-01 15:20:00,20.89,20.9,20.79,20.8,289200.0,14.1779,14.1847,14.11,14.1168,289200.0
2012-05-01 15:25:00,20.82,20.83,20.77,20.83,209800.0,14.1304,14.1372,14.0965,14.1372,209800.0
2012-05-01 15:30:00,20.83,20.83,20.78,20.83,166000.0,14.1372,14.1372,14.1033,14.1372,166000.0
2012-05-01 15:35:00,20.83,20.83,20.82,20.82,167400.0,14.1372,14.1372,14.1304,14.1304,167400.0
2012-05-01 15:40:00,20.83,20.83,20.76,20.76,229800.0,14.1372,14.1372,14.0897,14.0897,229800.0
2012-05-01 15:45:00,20.77,20.78,20.68,20.7,319600.0,14.0965,14.1033,14.0354,14.049,319600.0
2012-05-01 15:50:00,20.7,20.72,20.65,20.65,423200.0,14.049,14.0625,14.015,14.015,423200.0
2012-05-01 15:55:00,20.65,20.66,20.52,20.62,906200.0,14.015,14.0218,13.9268,13.9947,906200.0
2012-05-02 09:30:00,20.57,20.58,20.5,20.5,127800.0,13.9607,13.9675,13.9132,13.9132,127800.0
2012-05-02 09:35:00,20.5,20.54,20.48,20.52,132800.0,13.9132,13.9404,13.8996,13.9268,132800.0
2012-05-02 09:40:00,20.52,20.53,20.49,20.5,80400.0,13.9268,13.9336,13.9064,13.9132,80400.0
2012-05-02 09:45:00,20.5,20.59,20.5,20.59,105000.0,13.9132,13.9743,13.9132,13.9743,105000.0
2012-05-02 09:50:00,20.58,20.68,20.58,20.66,58200.0,13.9675,14.0354,13.9675,14.0218,58200.0
2012-05-02 09:55:00,20.67,20.73,20.66,20.73,47600.0,14.0286,14.0693,14.0218,14.0693,47600.0
2012-05-02 10:00:00,20.73,20.74,20.65,20.72,135400.0,14.0693,14.0761,14.015,14.0625,135400.0
2012-05-02 10:05:00,20.71,20.8,20.71,20.79,108800.0,14.0557,14.1168,14.0557,14.11,108800.0
2012-05-02 10:10:00,20.79,20.86,20.79,20.85,67600.0,14.11,14.1575,14.11,14.1508,67600.0
2012-05-02 10:15:00,20.85,20.93,20.85,20.89,207600.0,14.1508,14.2051,14.1508,14.1779,207600.0
2012-05-02 10:20:00,20.9,20.91,20.85,20.86,100800.0,14.1847,14.1915,14.1508,14.1575,100800.0
2012-05-02 10:25:00,20.86,20.87,20.82,20.83,47800.0,14.1575,14.1643,14.1304,14.1372,47800.0
2012-05-02 10:30:00,20.83,20.88,20.82,20.86,53800.0,14.1372,14.1711,14.1304,14.1575,53800.0
2012-05-02 10:35:00,20.86,20.88,20.85,20.86,42800.0,14.1575,14.1711,14.1508,14.1575,42800.0
2012-05-02 10:40:00,20.86,20.9,20.86,20.88,63800.0,14.1575,14.1847,14.1575,14.1711,63800.0
2012-05-02 10:45:00,20.88,20.91,20.83,20.84,57200.0,14.1711,14.1915,14.1372,14.144,57200.0
2012-05-02 10:50:00,20.84,20.84,20.79,20.8,34600.0,14.144,14.144,14.11,14.1168,34600.0
2012-05-02 10:55:00,20.79,20.85,20.78,20.85,62200.0,14.11,14.1508,14.1033,14.1508,62200.0
2012-05-02 11:00:00,20.85,20.88,20.84,20.86,310600.0,14.1508,14.1711,14.144,14.1575,310600.0
2012-05-02 11:05:00,20.86,20.86,20.84,20.85,26800.0,14.1575,14.1575,14.144,14.1508,26800.0
2012-05-02 11:10:00,20.85,20.88,20.84,20.87,53200.0,14.1508,14.1711,14.144,14.1643,53200.0
2012-05-02 11:15:00,20.87,20.87,20.82,20.86,40000.0,14.1643,14.1643,14.1304,14.1575,40000.0
2012-05-02 11:20:00,20.86,20.86,20.84,20.85,34600.0,14.1575,14.1575,14.144,14.1508,34600.0
2012-05-02 11:25:00,20.85,20.86,20.85,20.85,60800.0,14.1508,14.1575,14.1508,14.1508,60800.0
2012-05-02 11:30:00,20.85,20.86,20.85,20.86,25600.0,14.1508,14.1575,14.1508,14.1575,25600.0
2012-05-02 11:35:00,20.86,20.86,20.82,20.82,60800.0,14.1575,14.1575,14.1304,14.1304,60800.0
2012-05-02 11:40:00,20.82,20.82,20.77,20.78,34200.0,14.1304,14.1304,14.0965,14.1033,34200.0
2012-05-02 11:45:00,20.78,20.79,20.77,20.77,27400.0,14.1033,14.11,14.0965,14.0965,27400.0
2012-05-02 11:50:00,20.77,20.77,20.72,20.72,45600.0,14.0965,14.0965,14.0625,14.0625,45600.0
2012-05-02 11:55:00,20.72,20.74,20.67,20.67,60200.0,14.0625,14.0761,14.0286,14.0286,60200.0
2012-05-02 12:00:00,20.67,20.73,20.67,20.73,70200.0,14.0286,14.0693,14.0286,14.0693,70200.0
2012-05-02 12:05:00,20.73,20.74,20.72,20.74,29800.0,14.0693,14.0761,14.0625,14.0761,29800.0
2012-05-02 12:10:00,20.74,20.75,20.74,20.74,40800.0,14.0761,14.0829,14.0761,14.0761,40800.0
2012-05-02 12:15:00,20.74,20.79,20.74,20.78,52400.0,14.0761,14.11,14.0761,14.1033,52400.0
2012-05-02 12:20:00,20.79,20.81,20.79,20.79,86600.0,14.11,14.1236,14.11,14.11,86600.0
2012-05-02 12:25:00,20.79,20.79,20.74,20.75,20200.0,14.11,14.11,14.0761,14.0829,20200.0
2012-05-02 12:30:00,20.74,20.77,20.74,20.77,49600.0,14.0761,14.0965,14.0761,14.0965,49600.0
2012-05-02 12:35:00,20.78,20.79,20.75,20.75,48000.0,14.1033,14.11,14.0829,14.0829,48000.0
2012-05-02 12:40:00,20.75,20.78,20.75,20.77,25400.0,14.0829,14.1033,14.0829,14.0965,25400.0
2012-05-02 12:45:00,20.77,20.81,20.77,20.8,28800.0,14.0965,14.1236,14.0965,14.1168,28800.0
2012-05-02 12:50:00,20.8,20.8,20.79,20.79,22800.0,14.1168,14.1168,14.11,14.11,22800.0
2012-05-02 12:55:00,20.79,20.8,20.78,20.78,27000.0,14.11,14.1168,14.1033,14.1033,27000.0
2012-05-02 13:00:00,20.78,20.8,20.77,20.77,44400.0,14.1033,14.1168,14.0965,14.0965,44400.0
2012-05-02 13:05:00,20.77,20.78,20.77,20.78,13600.0,14.0965,14.1033,14.0965,14.1033,13600.0
2012-05-02 13:10:00,20.78,20.78,20.77,20.78,34200.0,14.1033,14.1033,14.0965,14.1033,34200.0
2012-05-02 13:15:00,20.78,20.78,20.74,20.75,51600.0,14.1033,14.1033,14.0761,14.0829,51600.0
2012-05-02 13:20:00,20.75,20.75,20.75,20.75,23200.0,14.0829,14.0829,14.0829,14.0829,23200.0
2012-05-02 13:25:00,20.75,20.75,20.69,20.69,51400.0,14.0829,14.0829,14.0422,14.0422,51400.0
2012-05-02 13:30:00,20.68,20.74,20.68,20.74,34000.0,14.0354,14.0761,14.0354,14.0761,34000.0
2012-05-02 13:35:00,20.75,20.75,20.74,20.74,20200.0,14.0829,14.0829,14.0761,14.0761,20200.0
2012-05-02 13:40:00,20.75,20.75,20.73,20.74,45600.0,14.0829,14.0829,14.0693,14.0761,45600.0
2012-05-02 13:45:00,20.74,20.75,20.74,20.74,32000.0,14.0761,14.0829,14.0761,14.0761,32000.0
2012-05-02 13:50:00,20.74,20.74,20.73,20.74,66400.0,14.0761,14.0761,14.0693,14.0761,66400.0
2012-05-02 13:55:00,20.74,20.74,20.73,20.74,25000.0,14.0761,14.0761,14.0693,14.0761,25000.0
2012-05-02 14:00:00,20.74,20.75,20.74,20.75,19200.0,14.0761,14.0829,14.0761,14.0829,19200.0
2012-05-02 14:05:00,20.75,20.77,20.75,20.75,68000.0,14.0829,14.0965,14.0829,14.0829,68000.0
2012-05-02 14:10:00,20.75,20.75,20.74,20.74,52800.0,14.0829,14.0829,14.0761,14.0761,52800.0
2012-05-02 14:15:00,20.75,20.77,20.75,20.76,53400.0,14.0829,14.0965,14.0829,14.0897,53400.0
2012-05-02 14:20:00,20.76,20.79,20.75,20.79,58000.0,14.0897,14.11,14.0829,14.11,58000.0
2012-05-02 14:25:00,20.79,20.79,20.77,20.78,54000.0,14.11,14.11,14.0965,14.1033,54000.0
2012-05-02 14:30:00,20.78,20.78,20.75,20.77,86600.0,14.1033,14.1033,14.0829,14.0965,86600.0
2012-05-02 14:35:00,20.77,20.78,20.75,20.75,26200.0,14.0965,14.1033,14.0829,14.0829,26200.0
2012-05-02 14:40:00,20.75,20.75,20.75,20.75,18400.0,14.0829,14.0829,14.0829,14.0829,18400.0
2012-05-02 14:45:00,20.75,20.78,20.75,20.76,30400.0,14.0829,14.1033,14.0829,14.0897,30400.0
2012-05-02 14:50:00,20.77,20.79,20.77,20.79,25800.0,14.0965,14.11,14.0965,14.11,25800.0
2012-05-02 14:55:00,20.78,20.79,20.78,20.79,19600.0,14.1033,14.11,14.1033,14.11,19600.0
2012-05-02 15:00:00,20.78,20.79,20.74,20.75,52600.0,14.1033,14.11,14.0761,14.0829,52600.0
2012-05-02 15:05:00,20.75,20.75,20.73,20.73,44000.0,14.0829,14.0829,14.0693,14.0693,44000.0
2012-05-02 15:10:00,20.73,20.74,20.72,20.72,46400.0,14.0693,14.0761,14.0625,14.0625,46400.0
2012-05-02 15:15:00,20.73,20.76,20.72,20.75,47200.0,14.0693,14.0897,14.0625,14.0829,47200.0
2012-05-02 15:20:00,20.76,20.78,20.75,20.78,48000.0,14.0897,14.1033,14.0829,14.1033,48000.0
2012-05-02 15:25:00,20.78,20.78,20.76,20.76,51200.0,14.1033,14.1033,14.0897,14.0897,51200.0
2012-05-02 15:30:00,20.76,20.77,20.75,20.75,40800.0,14.0897,14.0965,14.0829,14.0829,40800.0
2012-05-02 15:35:00,20.75,20.78,20.75,20.78,66800.0,14.0829,14.1033,14.0829,14.1033,66800.0
2012-05-02 15:40:00,20.77,20.79,20.77,20.79,106200.0,14.0965,14.11,14.0965,14.11,106200.0
2012-05-02 15:45:00,20.79,20.79,20.75,20.76,107000.0,14.11,14.11,14.0829,14.0897,107000.0
2012-05-02 15:50:00,20.76,20.76,20.75,20.75,127400.0,14.0897,14.0897,14.0829,14.0829,127400.0
2012-05-02 15:55:00,20.75,20.77,20.75,20.75,316000.0,14.0829,14.0965,14.0829,14.0829,316000.0
2012-05-03 09:30:00,20.74,20.75,20.64,20.68,37000.0,14.0761,14.0829,14.0082,14.0354,37000.0
2012-05-03 09:35:00,20.66,20.71,20.65,20.66,22000.0,14.0218,14.0557,14.015,14.0218,22000.0
2012-05-03 09:40:00,20.66,20.69,20.65,20.67,125200.0,14.0218,14.0422,14.015,14.0286,125200.0
2012-05-03 09:45:00,20.67,20.68,20.63,20.63,53000.0,14.0286,14.0354,14.0014,14.0014,53000.0
2012-05-03 09:50:00,20.63,20.67,20.6,20.64,30600.0,14.0014,14.0286,13.9811,14.0082,30600.0
2012-05-03 09:55:00,20.65,20.67,20.6,20.6,56200.0,14.015,14.0286,13.9811,13.9811,56200.0
2012-05-03 10:00:00,20.6,20.61,20.56,20.58,123800.0,13.9811,13.9879,13.9539,13.9675,123800.0
2012-05-03 10:05:00,20.58,20.6,20.56,20.59,68400.0,13.9675,13.9811,13.9539,13.9743,68400.0
2012-05-03 10:10:00,20.59,20.6,20.57,20.6,62600.0,13.9743,13.9811,13.9607,13.9811,62600.0
2012-05-03 10:15:00,20.61,20.63,20.59,20.6,37200.0,13.9879,14.0014,13.9743,13.9811,37200.0
2012-05-03 10:20:00,20.6,20.6,20.57,20.59,48400.0,13.9811,13.9811,13.9607,13.9743,48400.0
2012-05-03 10:25:00,20.59,20.59,20.5,20.55,47200.0,13.9743,13.9743,13.9132,13.9472,47200.0
2012-05-03 10:30:00,20.55,20.58,20.52,20.54,44200.0,13.9472,13.9675,13.9268,13.9404,44200.0
2012-05-03 10:35:00,20.54,20.55,20.5,20.54,39800.0,13.9404,13.9472,13.9132,13.9404,39800.0
2012-05-03 10:40:00,20.54,20.55,20.52,20.55,37200.0,13.9404,13.9472,13.9268,13.9472,37200.0
2012-05-03 10:45:00,20.54,20.56,20.51,20.56,45800.0,13.9404,13.9539,13.92,13.9539,45800.0
2012-05-03 10:50:00,20.55,20.6,20.54,20.6,57000.0,13.9472,13.9811,13.9404,13.9811,57000.0
2012-05-03 10:55:00,20.6,20.61,20.57,20.58,52800.0,13.9811,13.9879,13.9607,13.9675,52800.0
2012-05-03 11:00:00,20.58,20.58,20.54,20.55,36000.0,13.9675,13.9675,13.9404,13.9472,36000.0
2012-05-03 11:05:00,20.55,20.56,20.54,20.56,54000.0,13.9472,13.9539,13.9404,13.9539,54000.0
2012-05-03 11:10:00,20.55,20.56,20.5,20.52,74600.0,13.9472,13.9539,13.9132,13.9268,74600.0
2012-05-03 11:15:00,20.52,20.54,20.48,20.51,73400.0,13.9268,13.9404,13.8996,13.92,73400.0
2012-05-03 11:20:00,20.51,20.53,20.48,20.52,68600.0,13.92,13.9336,13.8996,13.9268,68600.0
2012-05-03 11:25:00,20.53,20.54,20.5,20.53,26400.0,13.9336,13.9404,13.9132,13.9336,26400.0
2012-05-03 11:30:00,20.53,20.57,20.53,20.54,48400.0,13.9336,13.9607,13.9336,13.9404,48400.0
2012-05-03 11:35:00,20.54,20.54,20.49,20.5,141600.0,13.9404,13.9404,13.9064,13.9132,141600.0
2012-05-03 11:40:00,20.5,20.5,20.5,20.5,30600.0,13.9132,13.9132,13.9132,13.9132,30600.0
2012-05-03 11:45:00,20.5,20.5,20.45,20.46,102200.0,13.9132,13.9132,13.8793,13.8861,102200.0
2012-05-03 11:50:00,20.45,20.46,20.43,20.45,34000.0,13.8793,13.8861,13.8657,13.8793,34000.0
2012-05-03 11:55:00,20.44,20.45,20.43,20.45,24600.0,13.8725,13.8793,13.8657,13.8793,24600.0
2012-05-03 12:00:00,20.45,20.45,20.43,20.44,32200.0,13.8793,13.8793,13.8657,13.8725,32200.0
2012-05-03 12:05:00,20.43,20.45,20.42,20.43,41800.0,13.8657,13.8793,13.8589,13.8657,41800.0
2012-05-03 12:10:00,20.43,20.44,20.41,20.43,35400.0,13.8657,13.8725,13.8521,13.8657,35400.0
2012-05-03 12:15:00,20.43,20.45,20.42,20.43,42800.0,13.8657,13.8793,13.8589,13.8657,42800.0
2012-05-03 12:20:00,20.43,20.45,20.43,20.43,40200.0,13.8657,13.8793,13.8657,13.8657,40200.0
2012-05-03 12:25:00,20.43,20.43,20.39,20.4,57600.0,13.8657,13.8657,13.8386,13.8453,57600.0
2012-05-03 12:30:00,20.39,20.41,20.34,20.35,126400.0,13.8386,13.8521,13.8046,13.8114,126400.0
2012-05-03 12:35:00,20.34,20.36,20.32,20.36,153600.0,13.8046,13.8182,13.7911,13.8182,153600.0
2012-05-03 12:40:00,20.35,20.37,20.34,20.34,42000.0,13.8114,13.825,13.8046,13.8046,42000.0
2012-05-03 12:45:00,20.34,20.35,20.33,20.34,25000.0,13.8046,13.8114,13.7978,13.8046,25000.0
2012-05-03 12:50:00,20.34,20.35,20.33,20.33,97800.0,13.8046,13.8114,13.7978,13.7978,97800.0
2012-05-03 12:55:00,20.33,20.35,20.33,20.35,21200.0,13.7978,13.8114,13.7978,13.8114,21200.0
2012-05-03 13:00:00,20.35,20.36,20.35,20.36,39800.0,13.8114,13.8182,13.8114,13.8182,39800.0
2012-05-03 13:05:00,20.36,20.36,20.35,20.35,63400.0,13.8182,13.8182,13.8114,13.8114,63400.0
2012-05-03 13:10:00,20.36,20.36,20.32,20.32,44800.0,13.8182,13.8182,13.7911,13.7911,44800.0
2012-05-03 13:15:00,20.32,20.33,20.32,20.33,58200.0,13.7911,13.7978,13.7911,13.7978,58200.0
2012-05-03 13:20:00,20.33,20.33,20.31,20.31,61800.0,13.7978,13.7978,13.7843,13.7843,61800.0
2012-05-03 13:25:00,20.31,20.31,20.3,20.3,52800.0,13.7843,13.7843,13.7775,13.7775,52800.0
2012-05-03 13:30:00,20.3,20.3,20.18,20.18,188000.0,13.7775,13.7775,13.696,13.696,188000.0
2012-05-03 13:35:00,20.19,20.19,20.17,20.18,57800.0,13.7028,13.7028,13.6892,13.696,57800.0
2012-05-03 13:40:00,20.18,20.18,20.09,20.09,141000.0,13.696,13.696,13.635,13.635,141000.0
2012-05-03 13:45:00,20.09,20.13,20.09,20.11,97400.0,13.635,13.6621,13.635,13.6485,97400.0
2012-05-03 13:50:00,20.11,20.11,20.07,20.1,82600.0,13.6485,13.6485,13.6214,13.6417,82600.0
2012-05-03 13:55:00,20.1,20.11,20.09,20.1,152400.0,13.6417,13.6485,13.635,13.6417,152400.0
2012-05-03 14:00:00,20.1,20.11,20.09,20.09,94600.0,13.6417,13.6485,13.635,13.635,94600.0
2012-05-03 14:05:00,20.09,20.09,20.07,20.07,51000.0,13.635,13.635,13.6214,13.6214,51000.0
2012-05-03 14:10:00,20.07,20.09,20.07,20.09,70000.0,13.6214,13.635,13.6214,13.635,70000.0
2012-05-03 14:15:00,20.09,20.09,20.09,20.09,84600.0,13.635,13.635,13.635,13.635,84600.0
2012-05-03 14:20:00,20.09,20.15,20.09,20.15,136000.0,13.635,13.6757,13.635,13.6757,136000.0
2012-05-03 14:25:00,20.15,20.17,20.14,20.15,51800.0,13.6757,13.6892,13.6689,13.6757,51800.0
2012-05-03 14:30:00,20.16,20.17,20.14,20.16,135800.0,13.6825,13.6892,13.6689,13.6825,135800.0
2012-05-03 14:35:00,20.17,20.17,20.15,20.15,42200.0,13.6892,13.6892,13.6757,13.6757,42200.0
2012-05-03 14:40:00,20.16,20.16,20.1,20.12,84600.0,13.6825,13.6825,13.6417,13.6553,84600.0
2012-05-03 14:45:00,20.13,20.13,20.11,20.11,98800.0,13.6621,13.6621,13.6485,13.6485,98800.0
2012-05-03 14:50:00,20.11,20.13,20.11,20.11,64600.0,13.6485,13.6621,13.6485,13.6485,64600.0
2012-05-03 14:55:00,20.12,20.13,20.11,20.12,116800.0,13.6553,13.6621,13.6485,13.6553,116800.0
2012-05-03 15:00:00,20.13,20.14,20.11,20.12,101800.0,13.6621,13.6689,13.6485,13.6553,101800.0
2012-05-03 15:05:00,20.12,20.16,20.11,20.16,122200.0,13.6553,13.6825,13.6485,13.6825,122200.0
2012-05-03 15:10:00,20.16,20.16,20.11,20.12,100200.0,13.6825,13.6825,13.6485,13.6553,100200.0
2012-05-03 15:15:00,20.13,20.17,20.12,20.15,65800.0,13.6621,13.6892,13.6553,13.6757,65800.0
2012-05-03 15:20:00,20.15,20.17,20.15,20.16,81000.0,13.6757,13.6892,13.6757,13.6825,81000.0
2012-05-03 15:25:00,20.16,20.17,20.15,20.15,64000.0,13.6825,13.6892,13.6757,13.6757,64000.0
2012-05-03 15:30:00,20.15,20.17,20.15,20.17,68600.0,13.6757,13.6892,13.6757,13.6892,68600.0
2012-05-03 15:35:00,20.17,20.17,20.13,20.13,89800.0,13.6892,13.6892,13.6621,13.6621,89800.0
2012-05-03 15:40:00,20.12,20.16,20.12,20.15,120600.0,13.6553,13.6825,13.6553,13.6757,120600.0
2012-05-03 15:45:00,20.15,20.18,20.15,20.17,275600.0,13.6757,13.696,13.6757,13.6892,275600.0
2012-05-03 15:50:00,20.17,20.18,20.15,20.17,225800.0,13.6892,13.696,13.6757,13.6892,225800.0
2012-05-03 15:55:00,20.17,20.18,20.17,20.18,538200.0,13.6892,13.696,13.6892,13.696,538200.0
2012-05-04 09:30:00,20.05,20.12,20.0,20.02,114200.0,13.6078,13.6553,13.5739,13.5874,114200.0
2012-05-04 09:35:00,20.02,20.14,20.01,20.06,97000.0,13.5874,13.6689,13.5807,13.6146,97000.0
2012-05-04 09:40:00,20.06,20.13,20.06,20.07,62800.0,13.6146,13.6621,13.6146,13.6214,62800.0
2012-05-04 09:45:00,20.07,20.15,20.04,20.13,79000.0,13.6214,13.6757,13.601,13.6621,79000.0
2012-05-04 09:50:00,20.12,20.17,20.07,20.13,94200.0,13.6553,13.6892,13.6214,13.6621,94200.0
2012-05-04 09:55:00,20.13,20.13,20.02,20.05,40200.0,13.6621,13.6621,13.5874,13.6078,40200.0
2012-05-04 10:00:00,20.04,20.09,20.01,20.04,105600.0,13.601,13.635,13.5807,13.601,105600.0
2012-05-04 10:05:00,20.04,20.04,19.96,19.98,48800.0,13.601,13.601,13.5467,13.5603,48800.0
2012-05-04 10:10:00,19.98,19.98,19.92,19.95,44200.0,13.5603,13.5603,13.5196,13.5399,44200.0
2012-05-04 10:15:00,19.95,19.96,19.92,19.93,37000.0,13.5399,13.5467,13.5196,13.5264,37000.0
2012-05-04 10:20:00,19.93,19.95,19.87,19.94,42000.0,13.5264,13.5399,13.4856,13.5331,42000.0
2012-05-04 10:25:00,19.94,19.96,19.89,19.89,184800.0,13.5331,13.5467,13.4992,13.4992,184800.0
2012-05-04 10:30:00,19.89,19.9,19.77,19.78,136800.0,13.4992,13.506,13.4178,13.4246,136800.0
2012-05-04 10:35:00,19.78,19.81,19.75,19.8,69400.0,13.4246,13.4449,13.4042,13.4381,69400.0
2012-05-04 10:40:00,19.8,19.82,19.78,19.81,56600.0,13.4381,13.4517,13.4246,13.4449,56600.0
2012-05-04 10:45:00,19.81,19.85,19.79,19.84,261600.0,13.4449,13.4721,13.4313,13.4653,261600.0
2012-05-04 10:50:00,19.85,19.85,19.8,19.82,45200.0,13.4721,13.4721,13.4381,13.4517,45200.0
2012-05-04 10:55:00,19.83,19.86,19.8,19.83,46600.0,13.4585,13.4789,13.4381,13.4585,46600.0
2012-05-04 11:00:00,19.83,19.84,19.8,19.81,39400.0,13.4585,13.4653,13.4381,13.4449,39400.0
2012-05-04 11:05:00,19.81,19.82,19.8,19.81,303800.0,13.4449,13.4517,13.4381,13.4449,303800.0
2012-05-04 11:10:00,19.81,19.82,19.79,19.8,49000.0,13.4449,13.4517,13.4313,13.4381,49000.0
2012-05-04 11:15:00,19.79,19.82,19.79,19.8,83400.0,13.4313,13.4517,13.4313,13.4381,83400.0
2012-05-04 11:20:00,19.8,19.81,19.8,19.8,61600.0,13.4381,13.4449,13.4381,13.4381,61600.0
2012-05-04 11:25:00,19.8,19.82,19.8,19.81,102400.0,13.4381,13.4517,13.4381,13.4449,102400.0
2012-05-04 11:30:00,19.8,19.82,19.75,19.76,56600.0,13.4381,13.4517,13.4042,13.411,56600.0
2012-05-04 11:35:00,19.75,19.75,19.68,19.69,57200.0,13.4042,13.4042,13.3567,13.3635,57200.0
2012-05-04 11:40:00,19.69,19.73,19.68,19.72,64600.0,13.3635,13.3906,13.3567,13.3838,64600.0
2012-05-04 11:45:00,19.72,19.77,19.72,19.77,36400.0,13.3838,13.4178,13.3838,13.4178,36400.0
2012-05-04 11:50:00,19.77,19.8,19.77,19.8,57600.0,13.4178,13.4381,13.4178,13.4381,57600.0
2012-05-04 11:55:00,19.8,19.81,19.74,19.76,60200.0,13.4381,13.4449,13.3974,13.411,60200.0
2012-05-04 12:00:00,19.75,19.77,19.74,19.74,47000.0,13.4042,13.4178,13.3974,13.3974,47000.0
2012-05-04 12:05:00,19.74,19.79,19.74,19.78,44200.0,13.3974,13.4313,13.3974,13.4246,44200.0
2012-05-04 12:10:00,19.78,19.82,19.78,19.79,57000.0,13.4246,13.4517,13.4246,13.4313,57000.0
2012-05-04 12:15:00,19.79,19.8,19.75,19.76,66000.0,13.4313,13.4381,13.4042,13.411,66000.0
2012-05-04 12:20:00,19.76,19.76,19.72,19.73,35200.0,13.411,13.411,13.3838,13.3906,35200.0
2012-05-04 12:25:00,19.73,19.74,19.72,19.72,26200.0,13.3906,13.3974,13.3838,13.3838,26200.0
2012-05-04 12:30:00,19.72,19.74,19.72,19.73,33000.0,13.3838,13.3974,13.3838,13.3906,33000.0
2012-05-04 12:35:00,19.73,19.74,19.7,19.73,159600.0,13.3906,13.3974,13.3703,13.3906,159600.0
2012-05-04 12:40:00,19.73,19.77,19.72,19.77,141200.0,13.3906,13.4178,13.3838,13.4178,141200.0
2012-05-04 12:45:00,19.76,19.8,19.76,19.79,152800.0,13.411,13.4381,13.411,13.4313,152800.0
2012-05-04 12:50:00,19.79,19.79,19.75,19.77,35000.0,13.4313,13.4313,13.4042,13.4178,35000.0
2012-05-04 12:55:00,19.77,19.78,19.75,19.78,34400.0,13.4178,13.4246,13.4042,13.4246,34400.0
2012-05-04 13:00:00,19.78,19.83,19.78,19.81,32000.0,13.4246,13.4585,13.4246,13.4449,32000.0
2012-05-04 13:05:00,19.8,19.84,19.8,19.81,46000.0,13.4381,13.4653,13.4381,13.4449,46000.0
2012-05-04 13:10:00,19.81,19.83,19.8,19.8,49800.0,13.4449,13.4585,13.4381,13.4381,49800.0
2012-05-04 13:15:00,19.8,19.81,19.78,19.79,72800.0,13.4381,13.4449,13.4246,13.4313,72800.0
2012-05-04 13:20:00,19.79,19.79,19.75,19.75,219800.0,13.4313,13.4313,13.4042,13.4042,219800.0
2012-05-04 13:25:00,19.75,19.77,19.75,19.77,27200.0,13.4042,13.4178,13.4042,13.4178,27200.0
2012-05-04 13:30:00,19.77,19.83,19.77,19.81,60200.0,13.4178,13.4585,13.4178,13.4449,60200.0
2012-05-04 13:35:00,19.81,19.84,19.79,19.84,35800.0,13.4449,13.4653,13.4313,13.4653,35800.0
2012-05-04 13:40:00,19.84,19.86,19.81,19.81,39400.0,13.4653,13.4789,13.4449,13.4449,39400.0
2012-05-04 13:45:00,19.81,19.82,19.8,19.81,147600.0,13.4449,13.4517,13.4381,13.4449,147600.0
2012-05-04 13:50:00,19.81,19.85,19.81,19.84,32600.0,13.4449,13.4721,13.4449,13.4653,32600.0
2012-05-04 13:55:00,19.84,19.89,19.84,19.89,53600.0,13.4653,13.4992,13.4653,13.4992,53600.0
2012-05-04 14:00:00,19.89,19.89,19.88,19.88,60600.0,13.4992,13.4992,13.4924,13.4924,60600.0
2012-05-04 14:05:00,19.88,19.89,19.88,19.88,51800.0,13.4924,13.4992,13.4924,13.4924,51800.0
2012-05-04 14:10:00,19.88,19.88,19.88,19.88,36200.0,13.4924,13.4924,13.4924,13.4924,36200.0
2012-05-04 14:15:00,19.88,19.92,19.86,19.91,133000.0,13.4924,13.5196,13.4789,13.5128,133000.0
2012-05-04 14:20:00,19.91,19.92,19.86,19.86,65800.0,13.5128,13.5196,13.4789,13.4789,65800.0
2012-05-04 14:25:00,19.86,19.86,19.82,19.85,55400.0,13.4789,13.4789,13.4517,13.4721,55400.0
2012-05-04 14:30:00,19.85,19.86,19.84,19.86,37400.0,13.4721,13.4789,13.4653,13.4789,37400.0
2012-05-04 14:35:00,19.86,19.86,19.79,19.79,68600.0,13.4789,13.4789,13.4313,13.4313,68600.0
2012-05-04 14:40:00,19.79,19.85,19.79,19.84,98000.0,13.4313,13.4721,13.4313,13.4653,98000.0
2012-05-04 14:45:00,19.84,19.88,19.84,19.87,181600.0,13.4653,13.4924,13.4653,13.4856,181600.0
2012-05-04 14:50:00,19.86,19.87,19.85,19.86,92400.0,13.4789,13.4856,13.4721,13.4789,92400.0
2012-05-04 14:55:00,19.86,19.89,19.86,19.86,61200.0,13.4789,13.4992,13.4789,13.4789,61200.0
2012-05-04 15:00:00,19.86,19.9,19.86,19.89,67000.0,13.4789,13.506,13.4789,13.4992,67000.0
2012-05-04 15:05:00,19.9,19.91,19.9,19.9,52600.0,13.506,13.5128,13.506,13.506,52600.0
2012-05-04 15:10:00,19.9,19.9,19.86,19.88,53800.0,13.506,13.506,13.4789,13.4924,53800.0
2012-05-04 15:15:00,19.86,19.9,19.86,19.89,99200.0,13.4789,13.506,13.4789,13.4992,99200.0
2012-05-04 15:20:00,19.89,19.89,19.85,19.86,48400.0,13.4992,13.4992,13.4721,13.4789,48400.0
2012-05-04 15:25:00,19.86,19.86,19.86,19.86,61600.0,13.4789,13.4789,13.4789,13.4789,61600.0
2012-05-04 15:30:00,19.86,19.91,19.86,19.89,105800.0,13.4789,13.5128,13.4789,13.4992,105800.0
2012-05-04 15:35:00,19.9,19.92,19.9,19.91,137200.0,13.506,13.5196,13.506,13.5128,137200.0
2012-05-04 15:40:00,19.91,19.95,19.91,19.95,67400.0,13.5128,13.5399,13.5128,13.5399,67400.0
2012-05-04 15:45:00,19.94,19.95,19.87,19.88,160000.0,13.5331,13.5399,13.4856,13.4924,160000.0
2012-05-04 15:50:00,19.88,19.89,19.87,19.88,196600.0,13.4924,13.4992,13.4856,13.4924,196600.0
2012-05-04 15:55:00,19.88,19.89,19.86,19.86,305200.0,13.4924,13.4992,13.4789,13.4789,305200.0
2012-05-07 09:30:00,19.72,19.77,19.64,19.74,181800.0,13.3838,13.4178,13.3295,13.3974,181800.0
2012-05-07 09:35:00,19.73,19.84,19.72,19.83,123400.0,13.3906,13.4653,13.3838,13.4585,123400.0
2012-05-07 09:40:00,19.84,19.88,19.83,19.85,60200.0,13.4653,13.4924,13.4585,13.4721,60200.0
2012-05-07 09:45:00,19.85,19.88,19.83,19.83,118600.0,13.4721,13.4924,13.4585,13.4585,118600.0
2012-05-07 09:50:00,19.83,19.86,19.81,19.81,115600.0,13.4585,13.4789,13.4449,13.4449,115600.0
2012-05-07 09:55:00,19.82,19.82,19.75,19.77,109000.0,13.4517,13.4517,13.4042,13.4178,109000.0
2012-05-07 10:00:00,19.77,19.79,19.75,19.75,178000.0,13.4178,13.4313,13.4042,13.4042,178000.0
2012-05-07 10:05:00,19.75,19.8,19.74,19.75,86800.0,13.4042,13.4381,13.3974,13.4042,86800.0
2012-05-07 10:10:00,19.75,19.79,19.75,19.75,159800.0,13.4042,13.4313,13.4042,13.4042,159800.0
2012-05-07 10:15:00,19.75,19.79,19.74,19.79,283000.0,13.4042,13.4313,13.3974,13.4313,283000.0
2012-05-07 10:20:00,19.79,19.83,19.77,19.83,160800.0,13.4313,13.4585,13.4178,13.4585,160800.0
2012-05-07 10:25:00,19.83,19.86,19.82,19.82,109200.0,13.4585,13.4789,13.4517,13.4517,109200.0
2012-05-07 10:30:00,19.82,19.82,19.77,19.78,91400.0,13.4517,13.4517,13.4178,13.4246,91400.0
2012-05-07 10:35:00,19.78,19.78,19.75,19.75,40800.0,13.4246,13.4246,13.4042,13.4042,40800.0
2012-05-07 10:40:00,19.75,19.81,19.75,19.78,180000.0,13.4042,13.4449,13.4042,13.4246,180000.0
2012-05-07 10:45:00,19.79,19.8,19.77,19.8,48400.0,13.4313,13.4381,13.4178,13.4381,48400.0
2012-05-07 10:50:00,19.8,19.81,19.77,19.81,83600.0,13.4381,13.4449,13.4178,13.4449,83600.0
2012-05-07 10:55:00,19.82,19.82,19.77,19.78,62400.0,13.4517,13.4517,13.4178,13.4246,62400.0
2012-05-07 11:00:00,19.78,19.82,19.77,19.78,62800.0,13.4246,13.4517,13.4178,13.4246,62800.0
2012-05-07 11:05:00,19.78,19.8,19.77,19.8,42800.0,13.4246,13.4381,13.4178,13.4381,42800.0
2012-05-07 11:10:00,19.8,19.82,19.79,19.8,66400.0,13.4381,13.4517,13.4313,13.4381,66400.0
2012-05-07 11:15:00,19.8,19.82,19.79,19.82,57600.0,13.4381,13.4517,13.4313,13.4517,57600.0
2012-05-07 11:20:00,19.81,19.83,19.81,19.82,59400.0,13.4449,13.4585,13.4449,13.4517,59400.0
2012-05-07 11:25:00,19.82,19.83,19.77,19.77,44200.0,13.4517,13.4585,13.4178,13.4178,44200.0
2012-05-07 11:30:00,19.77,19.81,19.77,19.81,61600.0,13.4178,13.4449,13.4178,13.4449,61600.0
2012-05-07 11:35:00,19.81,19.83,19.8,19.82,66600.0,13.4449,13.4585,13.4381,13.4517,66600.0
2012-05-07 11:40:00,19.82,19.83,19.81,19.82,40400.0,13.4517,13.4585,13.4449,13.4517,40400.0
2012-05-07 11:45:00,19.82,19.84,19.81,19.82,37400.0,13.4517,13.4653,13.4449,13.4517,37400.0
2012-05-07 11:50:00,19.83,19.89,19.83,19.85,110800.0,13.4585,13.4992,13.4585,13.4721,110800.0
2012-05-07 11:55:00,19.85,19.88,19.85,19.88,26200.0,13.4721,13.4924,13.4721,13.4924,26200.0
2012-05-07 12:00:00,19.88,19.9,19.88,19.89,62200.0,13.4924,13.506,13.4924,13.4992,62200.0
2012-05-07 12:05:00,19.89,19.92,19.89,19.89,80600.0,13.4992,13.5196,13.4992,13.4992,80600.0
2012-05-07 12:10:00,19.9,19.91,19.88,19.9,67800.0,13.506,13.5128,13.4924,13.506,67800.0
2012-05-07 12:15:00,19.9,19.9,19.86,19.86,58800.0,13.506,13.506,13.4789,13.4789,58800.0
2012-05-07 12:20:00,19.86,19.92,19.86,19.9,108400.0,13.4789,13.5196,13.4789,13.506,108400.0
2012-05-07 12:25:00,19.89,19.91,19.88,19.89,108200.0,13.4992,13.5128,13.4924,13.4992,108200.0
2012-05-07 12:30:00,19.89,19.98,19.89,19.97,186400.0,13.4992,13.5603,13.4992,13.5535,186400.0
2012-05-07 12:35:00,19.97,19.97,19.91,19.91,68600.0,13.5535,13.5535,13.5128,13.5128,68600.0
2012-05-07 12:40:00,19.9,19.92,19.89,19.92,46200.0,13.506,13.5196,13.4992,13.5196,46200.0
2012-05-07 12:45:00,19.92,19.95,19.9,19.9,129000.0,13.5196,13.5399,13.506,13.506,129000.0
2012-05-07 12:50:00,19.9,19.9,19.88,19.88,49400.0,13.506,13.506,13.4924,13.4924,49400.0
2012-05-07 12:55:00,19.88,19.89,19.87,19.89,58800.0,13.4924,13.4992,13.4856,13.4992,58800.0
2012-05-07 13:00:00,19.89,19.9,19.89,19.9,29400.0,13.4992,13.506,13.4992,13.506,29400.0
2012-05-07 13:05:00,19.89,19.91,19.89,19.91,50200.0,13.4992,13.5128,13.4992,13.5128,50200.0
2012-05-07 13:10:00,19.91,19.91,19.87,19.87,69800.0,13.5128,13.5128,13.4856,13.4856,69800.0
2012-05-07 13:15:00,19.87,19.91,19.86,19.88,108400.0,13.4856,13.5128,13.4789,13.4924,108400.0
2012-05-07 13:20:00,19.88,19.93,19.86,19.91,203800.0,13.4924,13.5264,13.4789,13.5128,203800.0
2012-05-07 13:25:00,19.91,19.91,19.89,19.9,96400.0,13.5128,13.5128,13.4992,13.506,96400.0
2012-05-07 13:30:00,19.9,19.93,19.89,19.89,62600.0,13.506,13.5264,13.4992,13.4992,62600.0
2012-05-07 13:35:00,19.89,19.91,19.88,19.88,89000.0,13.4992,13.5128,13.4924,13.4924,89000.0
2012-05-07 13:40:00,19.88,19.9,19.88,19.9,70800.0,13.4924,13.506,13.4924,13.506,70800.0
2012-05-07 13:45:00,19.9,19.91,19.87,19.9,72600.0,13.506,13.5128,13.4856,13.506,72600.0
2012-05-07 13:50:00,19.9,19.9,19.84,19.88,83000.0,13.506,13.506,13.4653,13.4924,83000.0
2012-05-07 13:55:00,19.89,19.91,19.86,19.87,75800.0,13.4992,13.5128,13.4789,13.4856,75800.0
2012-05-07 14:00:00,19.86,19.89,19.86,19.88,74400.0,13.4789,13.4992,13.4789,13.4924,74400.0
2012-05-07 14:05:00,19.88,19.91,19.88,19.89,80000.0,13.4924,13.5128,13.4924,13.4992,80000.0
2012-05-07 14:10:00,19.89,19.92,19.86,19.88,72200.0,13.4992,13.5196,13.4789,13.4924,72200.0
2012-05-07 14:15:00,19.87,19.89,19.86,19.89,74400.0,13.4856,13.4992,13.4789,13.4992,74400.0
2012-05-07 14:20:00,19.89,19.89,19.84,19.85,83200.0,13.4992,13.4992,13.4653,13.4721,83200.0
2012-05-07 14:25:00,19.85,19.85,19.84,19.85,47400.0,13.4721,13.4721,13.4653,13.4721,47400.0
2012-05-07 14:30:00,19.85,19.87,19.85,19.85,64000.0,13.4721,13.4856,13.4721,13.4721,64000.0
2012-05-07 14:35:00,19.85,19.86,19.84,19.85,41600.0,13.4721,13.4789,13.4653,13.4721,41600.0
2012-05-07 14:40:00,19.85,19.86,19.83,19.85,50200.0,13.4721,13.4789,13.4585,13.4721,50200.0
2012-05-07 14:45:00,19.85,19.86,19.84,19.84,37600.0,13.4721,13.4789,13.4653,13.4653,37600.0
2012-05-07 14:50:00,19.84,19.86,19.84,19.84,42400.0,13.4653,13.4789,13.4653,13.4653,42400.0
2012-05-07 14:55:00,19.84,19.86,19.84,19.86,58400.0,13.4653,13.4789,13.4653,13.4789,58400.0
2012-05-07 15:00:00,19.86,19.87,19.84,19.84,56000.0,13.4789,13.4856,13.4653,13.4653,56000.0
2012-05-07 15:05:00,19.84,19.84,19.8,19.8,67200.0,13.4653,13.4653,13.4381,13.4381,67200.0
2012-05-07 15:10:00,19.8,19.83,19.8,19.83,53200.0,13.4381,13.4585,13.4381,13.4585,53200.0
2012-05-07 15:15:00,19.83,19.84,19.82,19.83,47400.0,13.4585,13.4653,13.4517,13.4585,47400.0
2012-05-07 15:20:00,19.83,19.83,19.81,19.82,70600.0,13.4585,13.4585,13.4449,13.4517,70600.0
2012-05-07 15:25:00,19.81,19.82,19.81,19.81,78400.0,13.4449,13.4517,13.4449,13.4449,78400.0
2012-05-07 15:30:00,19.82,19.82,19.81,19.82,87600.0,13.4517,13.4517,13.4449,13.4517,87600.0
2012-05-07 15:35:00,19.82,19.84,19.82,19.84,95000.0,13.4517,13.4653,13.4517,13.4653,95000.0
2012-05-07 15:40:00,19.84,19.84,19.82,19.83,63000.0,13.4653,13.4653,13.4517,13.4585,63000.0
2012-05-07 15:45:00,19.83,19.85,19.83,19.84,151600.0,13.4585,13.4721,13.4585,13.4653,151600.0
2012-05-07 15:50:00,19.84,19.84,19.81,19.83,211200.0,13.4653,13.4653,13.4449,13.4585,211200.0
2012-05-07 15:55:00,19.83,19.84,19.82,19.84,319200.0,13.4585,13.4653,13.4517,13.4653,319200.0
2012-05-08 09:30:00,19.8,19.8,19.63,19.64,125000.0,13.4381,13.4381,13.3228,13.3295,125000.0
2012-05-08 09:35:00,19.64,19.67,19.59,19.6,536600.0,13.3295,13.3499,13.2956,13.3024,536600.0
2012-05-08 09:40:00,19.6,19.63,19.59,19.61,39200.0,13.3024,13.3228,13.2956,13.3092,39200.0
2012-05-08 09:45:00,19.61,19.63,19.58,19.61,46600.0,13.3092,13.3228,13.2888,13.3092,46600.0
2012-05-08 09:50:00,19.61,19.61,19.55,19.56,61000.0,13.3092,13.3092,13.2685,13.2752,61000.0
2012-05-08 09:55:00,19.56,19.6,19.55,19.56,46800.0,13.2752,13.3024,13.2685,13.2752,46800.0
2012-05-08 10:00:00,19.54,19.58,19.51,19.54,63200.0,13.2617,13.2888,13.2413,13.2617,63200.0
2012-05-08 10:05:00,19.53,19.54,19.48,19.5,87800.0,13.2549,13.2617,13.221,13.2345,87800.0
2012-05-08 10:10:00,19.49,19.5,19.39,19.42,74200.0,13.2277,13.2345,13.1599,13.1802,74200.0
2012-05-08 10:15:00,19.41,19.46,19.39,19.45,43200.0,13.1734,13.2074,13.1599,13.2006,43200.0
2012-05-08 10:20:00,19.46,19.49,19.45,19.48,49200.0,13.2074,13.2277,13.2006,13.221,49200.0
2012-05-08 10:25:00,19.48,19.49,19.43,19.48,96600.0,13.221,13.2277,13.187,13.221,96600.0
2012-05-08 10:30:00,19.47,19.49,19.43,19.43,65400.0,13.2142,13.2277,13.187,13.187,65400.0
2012-05-08 10:35:00,19.43,19.46,19.42,19.46,60800.0,13.187,13.2074,13.1802,13.2074,60800.0
2012-05-08 10:40:00,19.47,19.48,19.42,19.43,70200.0,13.2142,13.221,13.1802,13.187,70200.0
2012-05-08 10:45:00,19.43,19.43,19.38,19.41,73000.0,13.187,13.187,13.1531,13.1734,73000.0
2012-05-08 10:50:00,19.41,19.41,19.34,19.34,82400.0,13.1734,13.1734,13.1259,13.1259,82400.0
2012-05-08 10:55:00,19.33,19.33,19.27,19.28,62200.0,13.1191,13.1191,13.0784,13.0852,62200.0
2012-05-08 11:00:00,19.28,19.32,19.26,19.29,72600.0,13.0852,13.1124,13.0716,13.092,72600.0
2012-05-08 11:05:00,19.29,19.29,19.25,19.25,49000.0,13.092,13.092,13.0649,13.0649,49000.0
2012-05-08 11:10:00,19.25,19.27,19.2,19.22,54800.0,13.0649,13.0784,13.0309,13.0445,54800.0
2012-05-08 11:15:00,19.22,19.23,19.18,19.2,69600.0,13.0445,13.0513,13.0173,13.0309,69600.0
2012-05-08 11:20:00,19.21,19.26,19.21,19.24,53800.0,13.0377,13.0716,13.0377,13.0581,53800.0
2012-05-08 11:25:00,19.24,19.25,19.18,19.21,111600.0,13.0581,13.0649,13.0173,13.0377,111600.0
2012-05-08 11:30:00,19.21,19.21,19.16,19.17,50200.0,13.0377,13.0377,13.0038,13.0106,50200.0
2012-05-08 11:35:00,19.17,19.29,19.17,19.25,65600.0,13.0106,13.092,13.0106,13.0649,65600.0
2012-05-08 11:40:00,19.25,19.27,19.23,19.23,33200.0,13.0649,13.0784,13.0513,13.0513,33200.0
2012-05-08 11:45:00,19.23,19.23,19.18,19.22,55000.0,13.0513,13.0513,13.0173,13.0445,55000.0
2012-05-08 11:50:00,19.23,19.33,19.23,19.31,58000.0,13.0513,13.1191,13.0513,13.1056,58000.0
2012-05-08 11:55:00,19.3,19.32,19.27,19.3,37600.0,13.0988,13.1124,13.0784,13.0988,37600.0
2012-05-08 12:00:00,19.3,19.32,19.23,19.23,39800.0,13.0988,13.1124,13.0513,13.0513,39800.0
2012-05-08 12:05:00,19.23,19.25,19.2,19.2,39800.0,13.0513,13.0649,13.0309,13.0309,39800.0
2012-05-08 12:10:00,19.2,19.22,19.18,19.21,59800.0,13.0309,13.0445,13.0173,13.0377,59800.0
2012-05-08 12:15:00,19.2,19.22,19.17,19.17,78200.0,13.0309,13.0445,13.0106,13.0106,78200.0
2012-05-08 12:20:00,19.16,19.18,19.11,19.12,52400.0,13.0038,13.0173,12.9698,12.9766,52400.0
2012-05-08 12:25:00,19.11,19.17,19.1,19.15,45400.0,12.9698,13.0106,12.963,12.997,45400.0
2012-05-08 12:30:00,19.15,19.17,19.13,19.13,34000.0,12.997,13.0106,12.9834,12.9834,34000.0
2012-05-08 12:35:00,19.13,19.16,19.12,19.16,42000.0,12.9834,13.0038,12.9766,13.0038,42000.0
2012-05-08 12:40:00,19.16,19.17,19.14,19.16,24600.0,13.0038,13.0106,12.9902,13.0038,24600.0
2012-05-08 12:45:00,19.16,19.18,19.14,19.14,16600.0,13.0038,13.0173,12.9902,12.9902,16600.0
2012-05-08 12:50:00,19.13,19.15,19.13,19.15,34400.0,12.9834,12.997,12.9834,12.997,34400.0
2012-05-08 12:55:00,19.15,19.18,19.13,19.13,151200.0,12.997,13.0173,12.9834,12.9834,151200.0
2012-05-08 13:00:00,19.14,19.15,19.12,19.12,37000.0,12.9902,12.997,12.9766,12.9766,37000.0
2012-05-08 13:05:00,19.13,19.18,19.13,19.18,32000.0,12.9834,13.0173,12.9834,13.0173,32000.0
2012-05-08 13:10:00,19.17,19.18,19.14,19.14,23400.0,13.0106,13.0173,12.9902,12.9902,23400.0
2012-05-08 13:15:00,19.14,19.18,19.14,19.16,76200.0,12.9902,13.0173,12.9902,13.0038,76200.0
2012-05-08 13:20:00,19.15,19.18,19.15,19.16,40000.0,12.997,13.0173,12.997,13.0038,40000.0
2012-05-08 13:25:00,19.16,19.18,19.16,19.17,116400.0,13.0038,13.0173,13.0038,13.0106,116400.0
2012-05-08 13:30:00,19.18,19.18,19.15,19.15,170800.0,13.0173,13.0173,12.997,12.997,170800.0
2012-05-08 13:35:00,19.15,19.17,19.14,19.15,80200.0,12.997,13.0106,12.9902,12.997,80200.0
2012-05-08 13:40:00,19.15,19.16,19.14,19.14,24400.0,12.997,13.0038,12.9902,12.9902,24400.0
2012-05-08 13:45:00,19.15,19.16,19.13,19.13,136200.0,12.997,13.0038,12.9834,12.9834,136200.0
2012-05-08 13:50:00,19.14,19.15,19.1,19.12,45200.0,12.9902,12.997,12.963,12.9766,45200.0
2012-05-08 13:55:00,19.13,19.15,19.11,19.15,40000.0,12.9834,12.997,12.9698,12.997,40000.0
2012-05-08 14:00:00,19.15,19.17,19.13,19.14,54400.0,12.997,13.0106,12.9834,12.9902,54400.0
2012-05-08 14:05:00,19.15,19.16,19.13,19.15,37800.0,12.997,13.0038,12.9834,12.997,37800.0
2012-05-08 14:10:00,19.15,19.16,19.13,19.14,44400.0,12.997,13.0038,12.9834,12.9902,44400.0
2012-05-08 14:15:00,19.14,19.15,19.14,19.15,42000.0,12.9902,12.997,12.9902,12.997,42000.0
2012-05-08 14:20:00,19.15,19.16,19.15,19.16,55800.0,12.997,13.0038,12.997,13.0038,55800.0
2012-05-08 14:25:00,19.16,19.18,19.16,19.18,85000.0,13.0038,13.0173,13.0038,13.0173,85000.0
2012-05-08 14:30:00,19.18,19.2,19.16,19.17,349400.0,13.0173,13.0309,13.0038,13.0106,349400.0
2012-05-08 14:35:00,19.17,19.21,19.17,19.2,108600.0,13.0106,13.0377,13.0106,13.0309,108600.0
2012-05-08 14:40:00,19.21,19.23,19.21,19.22,103600.0,13.0377,13.0513,13.0377,13.0445,103600.0
2012-05-08 14:45:00,19.22,19.22,19.2,19.21,152600.0,13.0445,13.0445,13.0309,13.0377,152600.0
2012-05-08 14:50:00,19.21,19.21,19.21,19.21,139600.0,13.0377,13.0377,13.0377,13.0377,139600.0
2012-05-08 14:55:00,19.21,19.21,19.18,19.18,94600.0,13.0377,13.0377,13.0173,13.0173,94600.0
2012-05-08 15:00:00,19.18,19.21,19.17,19.21,182800.0,13.0173,13.0377,13.0106,13.0377,182800.0
2012-05-08 15:05:00,19.2,19.24,19.2,19.23,89200.0,13.0309,13.0581,13.0309,13.0513,89200.0
2012-05-08 15:10:00,19.23,19.27,19.23,19.25,94400.0,13.0513,13.0784,13.0513,13.0649,94400.0
2012-05-08 15:15:00,19.26,19.27,19.25,19.27,248400.0,13.0716,13.0784,13.0649,13.0784,248400.0
2012-05-08 15:20:00,19.26,19.27,19.23,19.23,195200.0,13.0716,13.0784,13.0513,13.0513,195200.0
2012-05-08 15:25:00,19.23,19.3,19.23,19.29,181400.0,13.0513,13.0988,13.0513,13.092,181400.0
2012-05-08 15:30:00,19.29,19.3,19.24,19.26,135600.0,13.092,13.0988,13.0581,13.0716,135600.0
2012-05-08 15:35:00,19.26,19.31,19.26,19.3,164600.0,13.0716,13.1056,13.0716,13.0988,164600.0
2012-05-08 15:40:00,19.3,19.32,19.25,19.29,200400.0,13.0988,13.1124,13.0649,13.092,200400.0
2012-05-08 15:45:00,19.29,19.3,19.25,19.25,193400.0,13.092,13.0988,13.0649,13.0649,193400.0
2012-05-08 15:50:00,19.25,19.3,19.25,19.3,244400.0,13.0649,13.0988,13.0649,13.0988,244400.0
2012-05-08 15:55:00,19.3,19.3,19.27,19.27,417200.0,13.0988,13.0988,13.0784,13.0784,417200.0
2012-05-09 09:30:00,19.0,19.05,18.97,19.03,96000.0,12.8952,12.9291,12.8748,12.9155,96000.0
2012-05-09 09:35:00,19.02,19.08,18.99,19.06,94600.0,12.9088,12.9495,12.8884,12.9359,94600.0
2012-05-09 09:40:00,19.06,19.15,19.06,19.13,88600.0,12.9359,12.997,12.9359,12.9834,88600.0
2012-05-09 09:45:00,19.12,19.14,19.04,19.04,59600.0,12.9766,12.9902,12.9223,12.9223,59600.0
2012-05-09 09:50:00,19.06,19.08,19.03,19.03,34000.0,12.9359,12.9495,12.9155,12.9155,34000.0
2012-05-09 09:55:00,19.03,19.06,19.03,19.06,24200.0,12.9155,12.9359,12.9155,12.9359,24200.0
2012-05-09 10:00:00,19.06,19.11,19.06,19.11,68800.0,12.9359,12.9698,12.9359,12.9698,68800.0
2012-05-09 10:05:00,19.09,19.14,19.08,19.11,151000.0,12.9563,12.9902,12.9495,12.9698,151000.0
2012-05-09 10:10:00,19.1,19.13,19.09,19.09,73800.0,12.963,12.9834,12.9563,12.9563,73800.0
2012-05-09 10:15:00,19.08,19.08,19.04,19.08,42800.0,12.9495,12.9495,12.9223,12.9495,42800.0
2012-05-09 10:20:00,19.07,19.1,19.02,19.05,43200.0,12.9427,12.963,12.9088,12.9291,43200.0
2012-05-09 10:25:00,19.06,19.06,19.02,19.02,47800.0,12.9359,12.9359,12.9088,12.9088,47800.0
2012-05-09 10:30:00,19.03,19.1,19.02,19.1,39400.0,12.9155,12.963,12.9088,12.963,39400.0
2012-05-09 10:35:00,19.09,19.18,19.09,19.16,279600.0,12.9563,13.0173,12.9563,13.0038,279600.0
2012-05-09 10:40:00,19.16,19.31,19.16,19.28,90200.0,13.0038,13.1056,13.0038,13.0852,90200.0
2012-05-09 10:45:00,19.28,19.3,19.24,19.24,66200.0,13.0852,13.0988,13.0581,13.0581,66200.0
2012-05-09 10:50:00,19.23,19.25,19.21,19.25,28000.0,13.0513,13.0649,13.0377,13.0649,28000.0
2012-05-09 10:55:00,19.25,19.25,19.18,19.18,46200.0,13.0649,13.0649,13.0173,13.0173,46200.0
2012-05-09 11:00:00,19.18,19.2,19.12,19.18,119000.0,13.0173,13.0309,12.9766,13.0173,119000.0
2012-05-09 11:05:00,19.18,19.18,19.11,19.13,96400.0,13.0173,13.0173,12.9698,12.9834,96400.0
2012-05-09 11:10:00,19.13,19.22,19.13,19.2,93000.0,12.9834,13.0445,12.9834,13.0309,93000.0
2012-05-09 11:15:00,19.2,19.22,19.18,19.2,49800.0,13.0309,13.0445,13.0173,13.0309,49800.0
2012-05-09 11:20:00,19.2,19.24,19.2,19.22,90600.0,13.0309,13.0581,13.0309,13.0445,90600.0
2012-05-09 11:25:00,19.22,19.22,19.15,19.15,53800.0,13.0445,13.0445,12.997,12.997,53800.0
2012-05-09 11:30:00,19.15,19.17,19.13,19.15,45400.0,12.997,13.0106,12.9834,12.997,45400.0
2012-05-09 11:35:00,19.15,19.23,19.15,19.22,141200.0,12.997,13.0513,12.997,13.0445,141200.0
2012-05-09 11:40:00,19.22,19.22,19.2,19.22,51600.0,13.0445,13.0445,13.0309,13.0445,51600.0
2012-05-09 11:45:00,19.22,19.23,19.22,19.22,30400.0,13.0445,13.0513,13.0445,13.0445,30400.0
2012-05-09 11:50:00,19.22,19.25,19.21,19.22,62200.0,13.0445,13.0649,13.0377,13.0445,62200.0
2012-05-09 11:55:00,19.22,19.25,19.18,19.19,39000.0,13.0445,13.0649,13.0173,13.0241,39000.0
2012-05-09 12:00:00,19.18,19.18,19.11,19.14,45600.0,13.0173,13.0173,12.9698,12.9902,45600.0
2012-05-09 12:05:00,19.13,19.16,19.11,19.11,59800.0,12.9834,13.0038,12.9698,12.9698,59800.0
2012-05-09 12:10:00,19.11,19.13,19.11,19.13,48800.0,12.9698,12.9834,12.9698,12.9834,48800.0
2012-05-09 12:15:00,19.12,19.15,19.12,19.15,61000.0,12.9766,12.997,12.9766,12.997,61000.0
2012-05-09 12:20:00,19.15,19.16,19.1,19.11,56600.0,12.997,13.0038,12.963,12.9698,56600.0
2012-05-09 12:25:00,19.11,19.11,19.1,19.11,40400.0,12.9698,12.9698,12.963,12.9698,40400.0
2012-05-09 12:30:00,19.11,19.11,19.07,19.1,45800.0,12.9698,12.9698,12.9427,12.963,45800.0
2012-05-09 12:35:00,19.1,19.1,19.06,19.06,33200.0,12.963,12.963,12.9359,12.9359,33200.0
2012-05-09 12:40:00,19.06,19.08,19.05,19.06,70800.0,12.9359,12.9495,12.9291,12.9359,70800.0
2012-05-09 12:45:00,19.06,19.06,19.04,19.06,54600.0,12.9359,12.9359,12.9223,12.9359,54600.0
2012-05-09 12:50:00,19.06,19.08,19.03,19.04,48600.0,12.9359,12.9495,12.9155,12.9223,48600.0
2012-05-09 12:55:00,19.04,19.07,19.01,19.06,69000.0,12.9223,12.9427,12.902,12.9359,69000.0
2012-05-09 13:00:00,19.06,19.11,19.06,19.11,58000.0,12.9359,12.9698,12.9359,12.9698,58000.0
2012-05-09 13:05:00,19.11,19.14,19.06,19.06,52600.0,12.9698,12.9902,12.9359,12.9359,52600.0
2012-05-09 13:10:00,19.07,19.07,19.03,19.03,73000.0,12.9427,12.9427,12.9155,12.9155,73000.0
2012-05-09 13:15:00,19.03,19.13,19.03,19.11,64400.0,12.9155,12.9834,12.9155,12.9698,64400.0
2012-05-09 13:20:00,19.1,19.21,19.1,19.18,99000.0,12.963,13.0377,12.963,13.0173,99000.0
2012-05-09 13:25:00,19.18,19.22,19.16,19.16,62200.0,13.0173,13.0445,13.0038,13.0038,62200.0
2012-05-09 13:30:00,19.17,19.24,19.15,19.2,142600.0,13.0106,13.0581,12.997,13.0309,142600.0
2012-05-09 13:35:00,19.19,19.2,19.1,19.11,111400.0,13.0241,13.0309,12.963,12.9698,111400.0
2012-05-09 13:40:00,19.11,19.2,19.11,19.16,49800.0,12.9698,13.0309,12.9698,13.0038,49800.0
2012-05-09 13:45:00,19.16,19.17,19.12,19.13,42600.0,13.0038,13.0106,12.9766,12.9834,42600.0
2012-05-09 13:50:00,19.13,19.18,19.13,19.16,98800.0,12.9834,13.0173,12.9834,13.0038,98800.0
2012-05-09 13:55:00,19.17,19.17,19.13,19.14,40600.0,13.0106,13.0106,12.9834,12.9902,40600.0
2012-05-09 14:00:00,19.15,19.16,19.14,19.15,52200.0,12.997,13.0038,12.9902,12.997,52200.0
2012-05-09 14:05:00,19.15,19.18,19.14,19.16,46200.0,12.997,13.0173,12.9902,13.0038,46200.0
2012-05-09 14:10:00,19.17,19.18,19.13,19.14,81400.0,13.0106,13.0173,12.9834,12.9902,81400.0
2012-05-09 14:15:00,19.14,19.14,19.08,19.08,92200.0,12.9902,12.9902,12.9495,12.9495,92200.0
2012-05-09 14:20:00,19.08,19.13,19.08,19.13,76400.0,12.9495,12.9834,12.9495,12.9834,76400.0
2012-05-09 14:25:00,19.13,19.16,19.13,19.13,82200.0,12.9834,13.0038,12.9834,12.9834,82200.0
2012-05-09 14:30:00,19.13,19.14,19.1,19.11,120000.0,12.9834,12.9902,12.963,12.9698,120000.0
2012-05-09 14:35:00,19.11,19.14,19.07,19.08,50200.0,12.9698,12.9902,12.9427,12.9495,50200.0
2012-05-09 14:40:00,19.09,19.11,19.09,19.11,56000.0,12.9563,12.9698,12.9563,12.9698,56000.0
2012-05-09 14:45:00,19.11,19.11,19.08,19.08,63200.0,12.9698,12.9698,12.9495,12.9495,63200.0
2012-05-09 14:50:00,19.08,19.11,19.08,19.1,45400.0,12.9495,12.9698,12.9495,12.963,45400.0
2012-05-09 14:55:00,19.1,19.1,19.05,19.06,56800.0,12.963,12.963,12.9291,12.9359,56800.0
2012-05-09 15:00:00,19.06,19.06,19.04,19.05,98600.0,12.9359,12.9359,12.9223,12.9291,98600.0
2012-05-09 15:05:00,19.05,19.05,19.03,19.04,42000.0,12.9291,12.9291,12.9155,12.9223,42000.0
2012-05-09 15:10:00,19.04,19.05,19.0,19.0,106400.0,12.9223,12.9291,12.8952,12.8952,106400.0
2012-05-09 15:15:00,19.01,19.07,19.0,19.04,127600.0,12.902,12.9427,12.8952,12.9223,127600.0
2012-05-09 15:20:00,19.05,19.08,19.05,19.08,125000.0,12.9291,12.9495,12.9291,12.9495,125000.0
2012-05-09 15:25:00,19.08,19.09,19.04,19.05,100000.0,12.9495,12.9563,12.9223,12.9291,100000.0
2012-05-09 15:30:00,19.05,19.1,19.05,19.1,89000.0,12.9291,12.963,12.9291,12.963,89000.0
2012-05-09 15:35:00,19.1,19.1,19.06,19.08,190800.0,12.963,12.963,12.9359,12.9495,190800.0
2012-05-09 15:40:00,19.08,19.09,19.06,19.07,400600.0,12.9495,12.9563,12.9359,12.9427,400600.0
2012-05-09 15:45:00,19.07,19.13,19.06,19.12,208600.0,12.9427,12.9834,12.9359,12.9766,208600.0
2012-05-09 15:50:00,19.12,19.13,19.1,19.11,221800.0,12.9766,12.9834,12.963,12.9698,221800.0
2012-05-09 15:55:00,19.11,19.12,19.1,19.1,393000.0,12.9698,12.9766,12.963,12.963,393000.0
2012-05-10 09:30:00,19.09,19.34,19.0,19.33,175000.0,12.9563,13.1259,12.8952,13.1191,175000.0
2012-05-10 09:35:00,19.34,19.38,19.27,19.27,147000.0,13.1259,13.1531,13.0784,13.0784,147000.0
2012-05-10 09:40:00,19.27,19.36,19.26,19.32,87000.0,13.0784,13.1395,13.0716,13.1124,87000.0
2012-05-10 09:45:00,19.3,19.34,19.3,19.31,41000.0,13.0988,13.1259,13.0988,13.1056,41000.0
2012-05-10 09:50:00,19.32,19.37,19.3,19.37,110200.0,13.1124,13.1463,13.0988,13.1463,110200.0
2012-05-10 09:55:00,19.37,19.41,19.33,19.33,111200.0,13.1463,13.1734,13.1191,13.1191,111200.0
2012-05-10 10:00:00,19.32,19.39,19.31,19.39,36400.0,13.1124,13.1599,13.1056,13.1599,36400.0
2012-05-10 10:05:00,19.39,19.48,19.39,19.47,89000.0,13.1599,13.221,13.1599,13.2142,89000.0
2012-05-10 10:10:00,19.48,19.5,19.46,19.47,87400.0,13.221,13.2345,13.2074,13.2142,87400.0
2012-05-10 10:15:00,19.47,19.49,19.43,19.45,135800.0,13.2142,13.2277,13.187,13.2006,135800.0
2012-05-10 10:20:00,19.45,19.46,19.39,19.39,95800.0,13.2006,13.2074,13.1599,13.1599,95800.0
2012-05-10 10:25:00,19.4,19.4,19.32,19.34,90800.0,13.1667,13.1667,13.1124,13.1259,90800.0
2012-05-10 10:30:00,19.34,19.36,19.32,19.33,94800.0,13.1259,13.1395,13.1124,13.1191,94800.0
2012-05-10 10:35:00,19.33,19.33,19.31,19.32,74600.0,13.1191,13.1191,13.1056,13.1124,74600.0
2012-05-10 10:40:00,19.31,19.35,19.31,19.35,65400.0,13.1056,13.1327,13.1056,13.1327,65400.0
2012-05-10 10:45:00,19.35,19.35,19.28,19.3,109200.0,13.1327,13.1327,13.0852,13.0988,109200.0
2012-05-10 10:50:00,19.3,19.32,19.28,19.32,98400.0,13.0988,13.1124,13.0852,13.1124,98400.0
2012-05-10 10:55:00,19.31,19.32,19.21,19.26,81600.0,13.1056,13.1124,13.0377,13.0716,81600.0
2012-05-10 11:00:00,19.27,19.3,19.25,19.29,60200.0,13.0784,13.0988,13.0649,13.092,60200.0
2012-05-10 11:05:00,19.29,19.34,19.29,19.32,81200.0,13.092,13.1259,13.092,13.1124,81200.0
2012-05-10 11:10:00,19.31,19.35,19.31,19.35,50800.0,13.1056,13.1327,13.1056,13.1327,50800.0
2012-05-10 11:15:00,19.35,19.42,19.34,19.39,64200.0,13.1327,13.1802,13.1259,13.1599,64200.0
2012-05-10 11:20:00,19.39,19.42,19.37,19.4,87000.0,13.1599,13.1802,13.1463,13.1667,87000.0
2012-05-10 11:25:00,19.4,19.4,19.38,19.4,86600.0,13.1667,13.1667,13.1531,13.1667,86600.0
2012-05-10 11:30:00,19.4,19.4,19.37,19.38,128600.0,13.1667,13.1667,13.1463,13.1531,128600.0
2012-05-10 11:35:00,19.38,19.38,19.34,19.35,151400.0,13.1531,13.1531,13.1259,13.1327,151400.0
2012-05-10 11:40:00,19.35,19.35,19.31,19.31,36800.0,13.1327,13.1327,13.1056,13.1056,36800.0
2012-05-10 11:45:00,19.31,19.33,19.3,19.32,37400.0,13.1056,13.1191,13.0988,13.1124,37400.0
2012-05-10 11:50:00,19.33,19.34,19.32,19.33,31600.0,13.1191,13.1259,13.1124,13.1191,31600.0
2012-05-10 11:55:00,19.33,19.36,19.32,19.36,54600.0,13.1191,13.1395,13.1124,13.1395,54600.0
2012-05-10 12:00:00,19.36,19.36,19.32,19.34,30600.0,13.1395,13.1395,13.1124,13.1259,30600.0
2012-05-10 12:05:00,19.34,19.35,19.31,19.35,74800.0,13.1259,13.1327,13.1056,13.1327,74800.0
2012-05-10 12:10:00,19.35,19.36,19.34,19.36,50200.0,13.1327,13.1395,13.1259,13.1395,50200.0
2012-05-10 12:15:00,19.36,19.4,19.35,19.37,107800.0,13.1395,13.1667,13.1327,13.1463,107800.0
2012-05-10 12:20:00,19.38,19.39,19.33,19.33,19200.0,13.1531,13.1599,13.1191,13.1191,19200.0
2012-05-10 12:25:00,19.33,19.38,19.33,19.38,109600.0,13.1191,13.1531,13.1191,13.1531,109600.0
2012-05-10 12:30:00,19.37,19.39,19.35,19.37,70400.0,13.1463,13.1599,13.1327,13.1463,70400.0
2012-05-10 12:35:00,19.36,19.38,19.34,19.35,79800.0,13.1395,13.1531,13.1259,13.1327,79800.0
2012-05-10 12:40:00,19.35,19.35,19.32,19.32,105800.0,13.1327,13.1327,13.1124,13.1124,105800.0
2012-05-10 12:45:00,19.33,19.33,19.31,19.31,51800.0,13.1191,13.1191,13.1056,13.1056,51800.0
2012-05-10 12:50:00,19.31,19.35,19.31,19.35,21600.0,13.1056,13.1327,13.1056,13.1327,21600.0
2012-05-10 12:55:00,19.34,19.35,19.33,19.33,49200.0,13.1259,13.1327,13.1191,13.1191,49200.0
2012-05-10 13:00:00,19.33,19.35,19.32,19.34,65800.0,13.1191,13.1327,13.1124,13.1259,65800.0
2012-05-10 13:05:00,19.34,19.34,19.31,19.33,32400.0,13.1259,13.1259,13.1056,13.1191,32400.0
2012-05-10 13:10:00,19.33,19.35,19.32,19.35,77600.0,13.1191,13.1327,13.1124,13.1327,77600.0
2012-05-10 13:15:00,19.36,19.36,19.34,19.34,35000.0,13.1395,13.1395,13.1259,13.1259,35000.0
2012-05-10 13:20:00,19.34,19.36,19.33,19.34,65200.0,13.1259,13.1395,13.1191,13.1259,65200.0
2012-05-10 13:25:00,19.34,19.34,19.31,19.34,37400.0,13.1259,13.1259,13.1056,13.1259,37400.0
2012-05-10 13:30:00,19.34,19.36,19.33,19.35,45200.0,13.1259,13.1395,13.1191,13.1327,45200.0
2012-05-10 13:35:00,19.35,19.36,19.34,19.34,38000.0,13.1327,13.1395,13.1259,13.1259,38000.0
2012-05-10 13:40:00,19.34,19.34,19.3,19.32,50800.0,13.1259,13.1259,13.0988,13.1124,50800.0
2012-05-10 13:45:00,19.31,19.32,19.3,19.3,46600.0,13.1056,13.1124,13.0988,13.0988,46600.0
2012-05-10 13:50:00,19.3,19.33,19.29,19.3,39200.0,13.0988,13.1191,13.092,13.0988,39200.0
2012-05-10 13:55:00,19.3,19.3,19.21,19.22,51000.0,13.0988,13.0988,13.0377,13.0445,51000.0
2012-05-10 14:00:00,19.23,19.25,19.23,19.25,43200.0,13.0513,13.0649,13.0513,13.0649,43200.0
2012-05-10 14:05:00,19.25,19.25,19.23,19.23,26000.0,13.0649,13.0649,13.0513,13.0513,26000.0
2012-05-10 14:10:00,19.23,19.26,19.23,19.23,46400.0,13.0513,13.0716,13.0513,13.0513,46400.0
2012-05-10 14:15:00,19.24,19.25,19.23,19.25,47200.0,13.0581,13.0649,13.0513,13.0649,47200.0
2012-05-10 14:20:00,19.25,19.25,19.23,19.23,53400.0,13.0649,13.0649,13.0513,13.0513,53400.0
2012-05-10 14:25:00,19.23,19.24,19.23,19.24,33000.0,13.0513,13.0581,13.0513,13.0581,33000.0
2012-05-10 14:30:00,19.23,19.23,19.18,19.21,39400.0,13.0513,13.0513,13.0173,13.0377,39400.0
2012-05-10 14:35:00,19.21,19.22,19.2,19.2,21600.0,13.0377,13.0445,13.0309,13.0309,21600.0
2012-05-10 14:40:00,19.2,19.21,19.19,19.2,25800.0,13.0309,13.0377,13.0241,13.0309,25800.0
2012-05-10 14:45:00,19.2,19.2,19.16,19.16,32400.0,13.0309,13.0309,13.0038,13.0038,32400.0
2012-05-10 14:50:00,19.16,19.16,19.14,19.16,62600.0,13.0038,13.0038,12.9902,13.0038,62600.0
2012-05-10 14:55:00,19.15,19.15,19.11,19.11,67400.0,12.997,12.997,12.9698,12.9698,67400.0
2012-05-10 15:00:00,19.11,19.16,19.11,19.14,58400.0,12.9698,13.0038,12.9698,12.9902,58400.0
2012-05-10 15:05:00,19.14,19.15,19.14,19.14,38000.0,12.9902,12.997,12.9902,12.9902,38000.0
2012-05-10 15:10:00,19.14,19.14,19.13,19.13,47800.0,12.9902,12.9902,12.9834,12.9834,47800.0
2012-05-10 15:15:00,19.13,19.13,19.11,19.11,37000.0,12.9834,12.9834,12.9698,12.9698,37000.0
2012-05-10 15:20:00,19.11,19.13,19.09,19.11,67600.0,12.9698,12.9834,12.9563,12.9698,67600.0
2012-05-10 15:25:00,19.12,19.12,19.09,19.09,60200.0,12.9766,12.9766,12.9563,12.9563,60200.0
2012-05-10 15:30:00,19.09,19.1,19.07,19.08,61000.0,12.9563,12.963,12.9427,12.9495,61000.0
2012-05-10 15:35:00,19.08,19.11,19.06,19.11,87400.0,12.9495,12.9698,12.9359,12.9698,87400.0
2012-05-10 15:40:00,19.11,19.12,19.09,19.11,120200.0,12.9698,12.9766,12.9563,12.9698,120200.0
2012-05-10 15:45:00,19.11,19.11,19.08,19.08,151400.0,12.9698,12.9698,12.9495,12.9495,151400.0
2012-05-10 15:50:00,19.08,19.08,19.05,19.05,183600.0,12.9495,12.9495,12.9291,12.9291,183600.0
2012-05-10 15:55:00,19.05,19.1,19.05,19.1,314000.0,12.9291,12.963,12.9291,12.963,314000.0
2012-05-11 09:30:00,19.02,19.03,18.84,18.86,142600.0,12.9088,12.9155,12.7866,12.8002,142600.0
2012-05-11 09:35:00,18.89,18.95,18.81,18.82,147200.0,12.8205,12.8612,12.7662,12.773,147200.0
2012-05-11 09:40:00,18.84,18.89,18.83,18.83,132200.0,12.7866,12.8205,12.7798,12.7798,132200.0
2012-05-11 09:45:00,18.83,18.87,18.82,18.86,90800.0,12.7798,12.8069,12.773,12.8002,90800.0
2012-05-11 09:50:00,18.86,18.88,18.81,18.85,144200.0,12.8002,12.8137,12.7662,12.7934,144200.0
2012-05-11 09:55:00,18.85,18.86,18.73,18.75,169600.0,12.7934,12.8002,12.7119,12.7255,169600.0
2012-05-11 10:00:00,18.76,18.89,18.76,18.86,256400.0,12.7323,12.8205,12.7323,12.8002,256400.0
2012-05-11 10:05:00,18.87,18.88,18.79,18.79,126600.0,12.8069,12.8137,12.7527,12.7527,126600.0
2012-05-11 10:10:00,18.79,18.86,18.79,18.85,214400.0,12.7527,12.8002,12.7527,12.7934,214400.0
2012-05-11 10:15:00,18.85,18.9,18.82,18.85,329800.0,12.7934,12.8273,12.773,12.7934,329800.0
2012-05-11 10:20:00,18.85,18.86,18.84,18.84,144000.0,12.7934,12.8002,12.7866,12.7866,144000.0
2012-05-11 10:25:00,18.84,18.85,18.82,18.82,180200.0,12.7866,12.7934,12.773,12.773,180200.0
2012-05-11 10:30:00,18.82,18.91,18.81,18.88,238800.0,12.773,12.8341,12.7662,12.8137,238800.0
2012-05-11 10:35:00,18.88,18.92,18.87,18.88,189800.0,12.8137,12.8409,12.8069,12.8137,189800.0
2012-05-11 10:40:00,18.88,18.9,18.77,18.77,174800.0,12.8137,12.8273,12.7391,12.7391,174800.0
2012-05-11 10:45:00,18.78,18.84,18.77,18.84,29400.0,12.7459,12.7866,12.7391,12.7866,29400.0
2012-05-11 10:50:00,18.84,18.87,18.8,18.84,62000.0,12.7866,12.8069,12.7594,12.7866,62000.0
2012-05-11 10:55:00,18.85,18.87,18.84,18.85,62200.0,12.7934,12.8069,12.7866,12.7934,62200.0
2012-05-11 11:00:00,18.85,18.87,18.8,18.82,92200.0,12.7934,12.8069,12.7594,12.773,92200.0
2012-05-11 11:05:00,18.82,18.85,18.82,18.85,70200.0,12.773,12.7934,12.773,12.7934,70200.0
2012-05-11 11:10:00,18.85,18.86,18.83,18.83,102600.0,12.7934,12.8002,12.7798,12.7798,102600.0
2012-05-11 11:15:00,18.83,18.84,18.81,18.83,49000.0,12.7798,12.7866,12.7662,12.7798,49000.0
2012-05-11 11:20:00,18.83,18.85,18.83,18.85,43200.0,12.7798,12.7934,12.7798,12.7934,43200.0
2012-05-11 11:25:00,18.85,18.86,18.83,18.85,42000.0,12.7934,12.8002,12.7798,12.7934,42000.0
2012-05-11 11:30:00,18.84,18.86,18.82,18.83,196200.0,12.7866,12.8002,12.773,12.7798,196200.0
2012-05-11 11:35:00,18.83,18.86,18.81,18.81,48000.0,12.7798,12.8002,12.7662,12.7662,48000.0
2012-05-11 11:40:00,18.82,18.82,18.78,18.82,122800.0,12.773,12.773,12.7459,12.773,122800.0
2012-05-11 11:45:00,18.81,18.89,18.81,18.85,69400.0,12.7662,12.8205,12.7662,12.7934,69400.0
2012-05-11 11:50:00,18.85,18.86,18.83,18.84,51000.0,12.7934,12.8002,12.7798,12.7866,51000.0
2012-05-11 11:55:00,18.84,18.85,18.82,18.83,17800.0,12.7866,12.7934,12.773,12.7798,17800.0
2012-05-11 12:00:00,18.83,18.86,18.83,18.84,32600.0,12.7798,12.8002,12.7798,12.7866,32600.0
2012-05-11 12:05:00,18.85,18.87,18.84,18.84,40200.0,12.7934,12.8069,12.7866,12.7866,40200.0
2012-05-11 12:10:00,18.85,18.85,18.83,18.83,15200.0,12.7934,12.7934,12.7798,12.7798,15200.0
2012-05-11 12:15:00,18.84,18.85,18.82,18.82,37200.0,12.7866,12.7934,12.773,12.773,37200.0
2012-05-11 12:20:00,18.82,18.82,18.81,18.82,24800.0,12.773,12.773,12.7662,12.773,24800.0
2012-05-11 12:25:00,18.82,18.82,18.8,18.8,23000.0,12.773,12.773,12.7594,12.7594,23000.0
2012-05-11 12:30:00,18.78,18.81,18.78,18.79,51400.0,12.7459,12.7662,12.7459,12.7527,51400.0
2012-05-11 12:35:00,18.79,18.8,18.77,18.77,40400.0,12.7527,12.7594,12.7391,12.7391,40400.0
2012-05-11 12:40:00,18.77,18.78,18.75,18.75,24600.0,12.7391,12.7459,12.7255,12.7255,24600.0
2012-05-11 12:45:00,18.76,18.77,18.75,18.75,42400.0,12.7323,12.7391,12.7255,12.7255,42400.0
2012-05-11 12:50:00,18.75,18.75,18.74,18.74,43600.0,12.7255,12.7255,12.7187,12.7187,43600.0
2012-05-11 12:55:00,18.75,18.75,18.73,18.74,26000.0,12.7255,12.7255,12.7119,12.7187,26000.0
2012-05-11 13:00:00,18.74,18.74,18.71,18.73,48800.0,12.7187,12.7187,12.6984,12.7119,48800.0
2012-05-11 13:05:00,18.72,18.73,18.7,18.7,30600.0,12.7051,12.7119,12.6916,12.6916,30600.0
2012-05-11 13:10:00,18.7,18.71,18.7,18.7,61600.0,12.6916,12.6984,12.6916,12.6916,61600.0
2012-05-11 13:15:00,18.71,18.71,18.69,18.7,27800.0,12.6984,12.6984,12.6848,12.6916,27800.0
2012-05-11 13:20:00,18.7,18.7,18.66,18.66,40800.0,12.6916,12.6916,12.6644,12.6644,40800.0
2012-05-11 13:25:00,18.66,18.71,18.66,18.7,26400.0,12.6644,12.6984,12.6644,12.6916,26400.0
2012-05-11 13:30:00,18.7,18.73,18.7,18.7,56200.0,12.6916,12.7119,12.6916,12.6916,56200.0
2012-05-11 13:35:00,18.7,18.73,18.69,18.69,42400.0,12.6916,12.7119,12.6848,12.6848,42400.0
2012-05-11 13:40:00,18.69,18.69,18.66,18.67,63200.0,12.6848,12.6848,12.6644,12.6712,63200.0
2012-05-11 13:45:00,18.67,18.67,18.63,18.66,237400.0,12.6712,12.6712,12.6441,12.6644,237400.0
2012-05-11 13:50:00,18.66,18.75,18.65,18.75,120200.0,12.6644,12.7255,12.6576,12.7255,120200.0
2012-05-11 13:55:00,18.75,18.8,18.75,18.78,76000.0,12.7255,12.7594,12.7255,12.7459,76000.0
2012-05-11 14:00:00,18.78,18.79,18.75,18.77,43600.0,12.7459,12.7527,12.7255,12.7391,43600.0
2012-05-11 14:05:00,18.76,18.79,18.76,18.78,78000.0,12.7323,12.7527,12.7323,12.7459,78000.0
2012-05-11 14:10:00,18.79,18.84,18.79,18.83,83000.0,12.7527,12.7866,12.7527,12.7798,83000.0
2012-05-11 14:15:00,18.84,18.86,18.84,18.85,70400.0,12.7866,12.8002,12.7866,12.7934,70400.0
2012-05-11 14:20:00,18.85,18.85,18.78,18.78,53800.0,12.7934,12.7934,12.7459,12.7459,53800.0
2012-05-11 14:25:00,18.79,18.8,18.76,18.78,66800.0,12.7527,12.7594,12.7323,12.7459,66800.0
2012-05-11 14:30:00,18.78,18.82,18.77,18.77,120600.0,12.7459,12.773,12.7391,12.7391,120600.0
2012-05-11 14:35:00,18.77,18.77,18.71,18.71,62200.0,12.7391,12.7391,12.6984,12.6984,62200.0
2012-05-11 14:40:00,18.71,18.73,18.68,18.7,71200.0,12.6984,12.7119,12.678,12.6916,71200.0
2012-05-11 14:45:00,18.7,18.73,18.68,18.7,86400.0,12.6916,12.7119,12.678,12.6916,86400.0
2012-05-11 14:50:00,18.7,18.7,18.66,18.66,38200.0,12.6916,12.6916,12.6644,12.6644,38200.0
2012-05-11 14:55:00,18.67,18.68,18.64,18.67,76400.0,12.6712,12.678,12.6508,12.6712,76400.0
2012-05-11 15:00:00,18.67,18.68,18.64,18.65,59400.0,12.6712,12.678,12.6508,12.6576,59400.0
2012-05-11 15:05:00,18.65,18.66,18.63,18.64,104800.0,12.6576,12.6644,12.6441,12.6508,104800.0
2012-05-11 15:10:00,18.64,18.7,18.64,18.68,113000.0,12.6508,12.6916,12.6508,12.678,113000.0
2012-05-11 15:15:00,18.68,18.71,18.67,18.71,55800.0,12.678,12.6984,12.6712,12.6984,55800.0
2012-05-11 15:20:00,18.71,18.71,18.67,18.67,60200.0,12.6984,12.6984,12.6712,12.6712,60200.0
2012-05-11 15:25:00,18.68,18.74,18.67,18.73,153800.0,12.678,12.7187,12.6712,12.7119,153800.0
2012-05-11 15:30:00,18.73,18.73,18.65,18.65,95000.0,12.7119,12.7119,12.6576,12.6576,95000.0
2012-05-11 15:35:00,18.66,18.66,18.62,18.62,112400.0,12.6644,12.6644,12.6373,12.6373,112400.0
2012-05-11 15:40:00,18.63,18.63,18.57,18.57,114200.0,12.6441,12.6441,12.6033,12.6033,114200.0
2012-05-11 15:45:00,18.57,18.64,18.57,18.61,160200.0,12.6033,12.6508,12.6033,12.6305,160200.0
2012-05-11 15:50:00,18.61,18.63,18.58,18.59,156000.0,12.6305,12.6441,12.6101,12.6169,156000.0
2012-05-11 15:55:00,18.59,18.61,18.59,18.6,267800.0,12.6169,12.6305,12.6169,12.6237,267800.0
2012-05-14 09:30:00,18.37,18.38,18.16,18.18,190800.0,12.5546,12.5615,12.4111,12.4248,190800.0
2012-05-14 09:35:00,18.19,18.23,18.08,18.1,115600.0,12.4316,12.4589,12.3564,12.3701,115600.0
2012-05-14 09:40:00,18.1,18.14,18.06,18.08,118200.0,12.3701,12.3974,12.3428,12.3564,118200.0
2012-05-14 09:45:00,18.08,18.09,18.0,18.03,186800.0,12.3564,12.3633,12.3017,12.3223,186800.0
2012-05-14 09:50:00,18.04,18.13,18.03,18.11,95200.0,12.3291,12.3906,12.3223,12.3769,95200.0
2012-05-14 09:55:00,18.11,18.12,18.09,18.1,165200.0,12.3769,12.3838,12.3633,12.3701,165200.0
2012-05-14 10:00:00,18.1,18.12,18.08,18.1,95000.0,12.3701,12.3838,12.3564,12.3701,95000.0
2012-05-14 10:05:00,18.1,18.11,18.06,18.06,55600.0,12.3701,12.3769,12.3428,12.3428,55600.0
2012-05-14 10:10:00,18.06,18.07,17.99,17.99,244200.0,12.3428,12.3496,12.2949,12.2949,244200.0
2012-05-14 10:15:00,17.99,18.05,17.97,18.0,117600.0,12.2949,12.3359,12.2812,12.3017,117600.0
2012-05-14 10:20:00,18.0,18.06,18.0,18.05,93400.0,12.3017,12.3428,12.3017,12.3359,93400.0
2012-05-14 10:25:00,18.06,18.08,18.06,18.08,61000.0,12.3428,12.3564,12.3428,12.3564,61000.0
2012-05-14 10:30:00,18.08,18.13,18.08,18.11,84800.0,12.3564,12.3906,12.3564,12.3769,84800.0
2012-05-14 10:35:00,18.1,18.11,18.05,18.06,61400.0,12.3701,12.3769,12.3359,12.3428,61400.0
2012-05-14 10:40:00,18.06,18.11,18.05,18.1,202400.0,12.3428,12.3769,12.3359,12.3701,202400.0
2012-05-14 10:45:00,18.1,18.1,18.05,18.07,173400.0,12.3701,12.3701,12.3359,12.3496,173400.0
2012-05-14 10:50:00,18.07,18.13,18.06,18.13,78000.0,12.3496,12.3906,12.3428,12.3906,78000.0
2012-05-14 10:55:00,18.12,18.13,18.06,18.06,90600.0,12.3838,12.3906,12.3428,12.3428,90600.0
2012-05-14 11:00:00,18.07,18.08,18.02,18.08,68600.0,12.3496,12.3564,12.3154,12.3564,68600.0
2012-05-14 11:05:00,18.07,18.1,18.06,18.06,50400.0,12.3496,12.3701,12.3428,12.3428,50400.0
2012-05-14 11:10:00,18.06,18.06,18.03,18.05,40600.0,12.3428,12.3428,12.3223,12.3359,40600.0
2012-05-14 11:15:00,18.04,18.08,18.04,18.06,72600.0,12.3291,12.3564,12.3291,12.3428,72600.0
2012-05-14 11:20:00,18.06,18.11,18.06,18.1,131600.0,12.3428,12.3769,12.3428,12.3701,131600.0
2012-05-14 11:25:00,18.1,18.15,18.09,18.09,109000.0,12.3701,12.4043,12.3633,12.3633,109000.0
2012-05-14 11:30:00,18.09,18.14,18.09,18.11,51200.0,12.3633,12.3974,12.3633,12.3769,51200.0
2012-05-14 11:35:00,18.11,18.11,18.09,18.1,43400.0,12.3769,12.3769,12.3633,12.3701,43400.0
2012-05-14 11:40:00,18.1,18.1,18.08,18.09,58400.0,12.3701,12.3701,12.3564,12.3633,58400.0
2012-05-14 11:45:00,18.09,18.1,18.08,18.09,41600.0,12.3633,12.3701,12.3564,12.3633,41600.0
2012-05-14 11:50:00,18.09,18.1,18.07,18.09,56200.0,12.3633,12.3701,12.3496,12.3633,56200.0
2012-05-14 11:55:00,18.09,18.1,18.07,18.07,76400.0,12.3633,12.3701,12.3496,12.3496,76400.0
2012-05-14 12:00:00,18.07,18.1,18.07,18.1,67000.0,12.3496,12.3701,12.3496,12.3701,67000.0
2012-05-14 12:05:00,18.09,18.1,18.08,18.08,80600.0,12.3633,12.3701,12.3564,12.3564,80600.0
2012-05-14 12:10:00,18.08,18.12,18.08,18.1,86400.0,12.3564,12.3838,12.3564,12.3701,86400.0
2012-05-14 12:15:00,18.1,18.11,18.09,18.11,61800.0,12.3701,12.3769,12.3633,12.3769,61800.0
2012-05-14 12:20:00,18.11,18.15,18.11,18.14,43000.0,12.3769,12.4043,12.3769,12.3974,43000.0
2012-05-14 12:25:00,18.14,18.15,18.12,18.12,62600.0,12.3974,12.4043,12.3838,12.3838,62600.0
2012-05-14 12:30:00,18.13,18.14,18.11,18.11,56600.0,12.3906,12.3974,12.3769,12.3769,56600.0
2012-05-14 12:35:00,18.12,18.12,18.07,18.07,45600.0,12.3838,12.3838,12.3496,12.3496,45600.0
2012-05-14 12:40:00,18.08,18.08,18.05,18.05,19000.0,12.3564,12.3564,12.3359,12.3359,19000.0
2012-05-14 12:45:00,18.05,18.08,18.04,18.07,52000.0,12.3359,12.3564,12.3291,12.3496,52000.0
2012-05-14 12:50:00,18.07,18.08,18.06,18.06,29800.0,12.3496,12.3564,12.3428,12.3428,29800.0
2012-05-14 12:55:00,18.06,18.08,18.06,18.08,24000.0,12.3428,12.3564,12.3428,12.3564,24000.0
2012-05-14 13:00:00,18.08,18.1,18.08,18.1,37400.0,12.3564,12.3701,12.3564,12.3701,37400.0
2012-05-14 13:05:00,18.1,18.11,18.1,18.1,40800.0,12.3701,12.3769,12.3701,12.3701,40800.0
2012-05-14 13:10:00,18.1,18.1,18.08,18.08,24000.0,12.3701,12.3701,12.3564,12.3564,24000.0
2012-05-14 13:15:00,18.08,18.08,18.03,18.03,47000.0,12.3564,12.3564,12.3223,12.3223,47000.0
2012-05-14 13:20:00,18.04,18.05,18.02,18.05,24000.0,12.3291,12.3359,12.3154,12.3359,24000.0
2012-05-14 13:25:00,18.05,18.05,18.03,18.03,45600.0,12.3359,12.3359,12.3223,12.3223,45600.0
2012-05-14 13:30:00,18.04,18.1,18.03,18.1,57200.0,12.3291,12.3701,12.3223,12.3701,57200.0
2012-05-14 13:35:00,18.1,18.1,18.08,18.1,54600.0,12.3701,12.3701,12.3564,12.3701,54600.0
2012-05-14 13:40:00,18.1,18.11,18.08,18.08,41400.0,12.3701,12.3769,12.3564,12.3564,41400.0
2012-05-14 13:45:00,18.07,18.08,18.06,18.07,42600.0,12.3496,12.3564,12.3428,12.3496,42600.0
2012-05-14 13:50:00,18.07,18.15,18.07,18.14,62800.0,12.3496,12.4043,12.3496,12.3974,62800.0
2012-05-14 13:55:00,18.14,18.15,18.07,18.07,98400.0,12.3974,12.4043,12.3496,12.3496,98400.0
2012-05-14 14:00:00,18.07,18.08,18.07,18.08,42000.0,12.3496,12.3564,12.3496,12.3564,42000.0
2012-05-14 14:05:00,18.08,18.11,18.08,18.11,51200.0,12.3564,12.3769,12.3564,12.3769,51200.0
2012-05-14 14:10:00,18.11,18.11,18.07,18.07,42200.0,12.3769,12.3769,12.3496,12.3496,42200.0
2012-05-14 14:15:00,18.07,18.08,18.02,18.03,88000.0,12.3496,12.3564,12.3154,12.3223,88000.0
2012-05-14 14:20:00,18.03,18.06,18.03,18.06,39200.0,12.3223,12.3428,12.3223,12.3428,39200.0
2012-05-14 14:25:00,18.06,18.07,18.06,18.07,32400.0,12.3428,12.3496,12.3428,12.3496,32400.0
2012-05-14 14:30:00,18.07,18.09,18.07,18.09,47800.0,12.3496,12.3633,12.3496,12.3633,47800.0
2012-05-14 14:35:00,18.09,18.1,18.07,18.08,65200.0,12.3633,12.3701,12.3496,12.3564,65200.0
2012-05-14 14:40:00,18.07,18.08,18.05,18.06,60000.0,12.3496,12.3564,12.3359,12.3428,60000.0
2012-05-14 14:45:00,18.06,18.06,18.02,18.02,49800.0,12.3428,12.3428,12.3154,12.3154,49800.0
2012-05-14 14:50:00,18.02,18.05,18.02,18.05,29600.0,12.3154,12.3359,12.3154,12.3359,29600.0
2012-05-14 14:55:00,18.05,18.05,18.01,18.02,74000.0,12.3359,12.3359,12.3086,12.3154,74000.0
2012-05-14 15:00:00,18.02,18.03,17.98,17.99,156400.0,12.3154,12.3223,12.2881,12.2949,156400.0
2012-05-14 15:05:00,17.99,18.03,17.99,18.02,213000.0,12.2949,12.3223,12.2949,12.3154,213000.0
2012-05-14 15:10:00,18.01,18.04,18.0,18.02,158800.0,12.3086,12.3291,12.3017,12.3154,158800.0
2012-05-14 15:15:00,18.02,18.03,17.99,17.99,123600.0,12.3154,12.3223,12.2949,12.2949,123600.0
2012-05-14 15:20:00,18.0,18.01,17.98,18.0,185200.0,12.3017,12.3086,12.2881,12.3017,185200.0
2012-05-14 15:25:00,18.0,18.01,17.98,17.98,138800.0,12.3017,12.3086,12.2881,12.2881,138800.0
2012-05-14 15:30:00,17.99,17.99,17.93,17.95,234400.0,12.2949,12.2949,12.2539,12.2676,234400.0
2012-05-14 15:35:00,17.95,17.95,17.85,17.85,386400.0,12.2676,12.2676,12.1992,12.1992,386400.0
2012-05-14 15:40:00,17.86,17.94,17.85,17.93,248200.0,12.2061,12.2607,12.1992,12.2539,248200.0
2012-05-14 15:45:00,17.93,17.96,17.93,17.93,252600.0,12.2539,12.2744,12.2539,12.2539,252600.0
2012-05-14 15:50:00,17.93,17.95,17.91,17.91,260600.0,12.2539,12.2676,12.2402,12.2402,260600.0
2012-05-14 15:55:00,17.91,17.93,17.9,17.92,535400.0,12.2402,12.2539,12.2334,12.2471,535400.0
2012-05-15 09:30:00,17.93,18.04,17.86,18.03,140400.0,12.2539,12.3291,12.2061,12.3223,140400.0
2012-05-15 09:35:00,18.02,18.05,17.95,17.96,84200.0,12.3154,12.3359,12.2676,12.2744,84200.0
2012-05-15 09:40:00,17.94,17.99,17.93,17.96,83000.0,12.2607,12.2949,12.2539,12.2744,83000.0
2012-05-15 09:45:00,17.95,18.04,17.92,18.04,49800.0,12.2676,12.3291,12.2471,12.3291,49800.0
2012-05-15 09:50:00,18.04,18.1,18.04,18.07,94200.0,12.3291,12.3701,12.3291,12.3496,94200.0
2012-05-15 09:55:00,18.07,18.07,17.98,18.0,64400.0,12.3496,12.3496,12.2881,12.3017,64400.0
2012-05-15 10:00:00,18.0,18.02,17.93,17.94,60600.0,12.3017,12.3154,12.2539,12.2607,60600.0
2012-05-15 10:05:00,17.95,18.0,17.95,17.96,52000.0,12.2676,12.3017,12.2676,12.2744,52000.0
2012-05-15 10:10:00,17.96,17.97,17.91,17.93,129000.0,12.2744,12.2812,12.2402,12.2539,129000.0
2012-05-15 10:15:00,17.93,17.95,17.89,17.91,52200.0,12.2539,12.2676,12.2266,12.2402,52200.0
2012-05-15 10:20:00,17.92,18.0,17.92,17.99,73800.0,12.2471,12.3017,12.2471,12.2949,73800.0
2012-05-15 10:25:00,17.98,18.0,17.95,17.98,64600.0,12.2881,12.3017,12.2676,12.2881,64600.0
2012-05-15 10:30:00,17.97,17.98,17.95,17.96,57600.0,12.2812,12.2881,12.2676,12.2744,57600.0
2012-05-15 10:35:00,17.96,17.98,17.95,17.96,42400.0,12.2744,12.2881,12.2676,12.2744,42400.0
2012-05-15 10:40:00,17.95,17.99,17.95,17.95,63400.0,12.2676,12.2949,12.2676,12.2676,63400.0
2012-05-15 10:45:00,17.95,17.97,17.93,17.96,74400.0,12.2676,12.2812,12.2539,12.2744,74400.0
2012-05-15 10:50:00,17.95,17.97,17.91,17.93,27400.0,12.2676,12.2812,12.2402,12.2539,27400.0
2012-05-15 10:55:00,17.93,17.94,17.91,17.93,26200.0,12.2539,12.2607,12.2402,12.2539,26200.0
2012-05-15 11:00:00,17.93,17.95,17.91,17.91,153000.0,12.2539,12.2676,12.2402,12.2402,153000.0
2012-05-15 11:05:00,17.91,17.91,17.84,17.85,88800.0,12.2402,12.2402,12.1924,12.1992,88800.0
2012-05-15 11:10:00,17.84,17.85,17.8,17.83,60400.0,12.1924,12.1992,12.1651,12.1856,60400.0
2012-05-15 11:15:00,17.84,17.91,17.83,17.91,58400.0,12.1924,12.2402,12.1856,12.2402,58400.0
2012-05-15 11:20:00,17.92,17.95,17.91,17.94,32800.0,12.2471,12.2676,12.2402,12.2607,32800.0
2012-05-15 11:25:00,17.94,17.94,17.9,17.92,42800.0,12.2607,12.2607,12.2334,12.2471,42800.0
2012-05-15 11:30:00,17.92,17.95,17.9,17.95,150800.0,12.2471,12.2676,12.2334,12.2676,150800.0
2012-05-15 11:35:00,17.95,17.99,17.95,17.99,36400.0,12.2676,12.2949,12.2676,12.2949,36400.0
2012-05-15 11:40:00,17.99,17.99,17.93,17.95,94800.0,12.2949,12.2949,12.2539,12.2676,94800.0
2012-05-15 11:45:00,17.95,17.96,17.93,17.96,62600.0,12.2676,12.2744,12.2539,12.2744,62600.0
2012-05-15 11:50:00,17.96,17.96,17.89,17.93,107000.0,12.2744,12.2744,12.2266,12.2539,107000.0
2012-05-15 11:55:00,17.93,17.95,17.9,17.9,60200.0,12.2539,12.2676,12.2334,12.2334,60200.0
2012-05-15 12:00:00,17.91,17.91,17.86,17.86,60600.0,12.2402,12.2402,12.2061,12.2061,60600.0
2012-05-15 12:05:00,17.87,17.92,17.87,17.9,74000.0,12.2129,12.2471,12.2129,12.2334,74000.0
2012-05-15 12:10:00,17.9,17.91,17.9,17.9,64600.0,12.2334,12.2402,12.2334,12.2334,64600.0
2012-05-15 12:15:00,17.91,17.91,17.9,17.9,63000.0,12.2402,12.2402,12.2334,12.2334,63000.0
2012-05-15 12:20:00,17.91,17.92,17.9,17.92,76200.0,12.2402,12.2471,12.2334,12.2471,76200.0
2012-05-15 12:25:00,17.92,17.92,17.9,17.91,39400.0,12.2471,12.2471,12.2334,12.2402,39400.0
2012-05-15 12:30:00,17.9,17.91,17.9,17.9,91200.0,12.2334,12.2402,12.2334,12.2334,91200.0
2012-05-15 12:35:00,17.91,17.92,17.9,17.91,23200.0,12.2402,12.2471,12.2334,12.2402,23200.0
2012-05-15 12:40:00,17.91,17.93,17.89,17.92,123000.0,12.2402,12.2539,12.2266,12.2471,123000.0
2012-05-15 12:45:00,17.91,17.92,17.89,17.91,44400.0,12.2402,12.2471,12.2266,12.2402,44400.0
2012-05-15 12:50:00,17.9,17.91,17.86,17.86,41200.0,12.2334,12.2402,12.2061,12.2061,41200.0
2012-05-15 12:55:00,17.87,17.88,17.86,17.87,24200.0,12.2129,12.2197,12.2061,12.2129,24200.0
2012-05-15 13:00:00,17.87,17.88,17.83,17.84,31400.0,12.2129,12.2197,12.1856,12.1924,31400.0
2012-05-15 13:05:00,17.84,17.87,17.84,17.87,23000.0,12.1924,12.2129,12.1924,12.2129,23000.0
2012-05-15 13:10:00,17.86,17.89,17.84,17.85,34600.0,12.2061,12.2266,12.1924,12.1992,34600.0
2012-05-15 13:15:00,17.84,17.84,17.81,17.83,32600.0,12.1924,12.1924,12.1719,12.1856,32600.0
2012-05-15 13:20:00,17.82,17.89,17.82,17.89,40000.0,12.1787,12.2266,12.1787,12.2266,40000.0
2012-05-15 13:25:00,17.89,17.89,17.83,17.84,17000.0,12.2266,12.2266,12.1856,12.1924,17000.0
2012-05-15 13:30:00,17.84,17.84,17.78,17.78,41200.0,12.1924,12.1924,12.1514,12.1514,41200.0
2012-05-15 13:35:00,17.79,17.8,17.75,17.76,49000.0,12.1582,12.1651,12.1309,12.1377,49000.0
2012-05-15 13:40:00,17.75,17.76,17.74,17.75,63000.0,12.1309,12.1377,12.1241,12.1309,63000.0
2012-05-15 13:45:00,17.74,17.75,17.71,17.73,94200.0,12.1241,12.1309,12.1036,12.1172,94200.0
2012-05-15 13:50:00,17.73,17.76,17.72,17.75,59600.0,12.1172,12.1377,12.1104,12.1309,59600.0
2012-05-15 13:55:00,17.75,17.75,17.7,17.72,73600.0,12.1309,12.1309,12.0967,12.1104,73600.0
2012-05-15 14:00:00,17.72,17.79,17.72,17.78,68800.0,12.1104,12.1582,12.1104,12.1514,68800.0
2012-05-15 14:05:00,17.77,17.77,17.73,17.76,37400.0,12.1446,12.1446,12.1172,12.1377,37400.0
2012-05-15 14:10:00,17.77,17.82,17.77,17.82,47000.0,12.1446,12.1787,12.1446,12.1787,47000.0
2012-05-15 14:15:00,17.82,17.82,17.78,17.78,51200.0,12.1787,12.1787,12.1514,12.1514,51200.0
2012-05-15 14:20:00,17.78,17.82,17.78,17.8,53200.0,12.1514,12.1787,12.1514,12.1651,53200.0
2012-05-15 14:25:00,17.81,17.82,17.79,17.82,150000.0,12.1719,12.1787,12.1582,12.1787,150000.0
2012-05-15 14:30:00,17.82,17.84,17.82,17.83,28200.0,12.1787,12.1924,12.1787,12.1856,28200.0
2012-05-15 14:35:00,17.83,17.83,17.78,17.78,88000.0,12.1856,12.1856,12.1514,12.1514,88000.0
2012-05-15 14:40:00,17.78,17.78,17.75,17.78,136600.0,12.1514,12.1514,12.1309,12.1514,136600.0
2012-05-15 14:45:00,17.78,17.81,17.77,17.81,125400.0,12.1514,12.1719,12.1446,12.1719,125400.0
2012-05-15 14:50:00,17.8,17.81,17.77,17.78,79200.0,12.1651,12.1719,12.1446,12.1514,79200.0
2012-05-15 14:55:00,17.78,17.79,17.76,17.76,59600.0,12.1514,12.1582,12.1377,12.1377,59600.0
2012-05-15 15:00:00,17.75,17.75,17.72,17.73,102000.0,12.1309,12.1309,12.1104,12.1172,102000.0
2012-05-15 15:05:00,17.73,17.74,17.68,17.7,127600.0,12.1172,12.1241,12.083,12.0967,127600.0
2012-05-15 15:10:00,17.7,17.71,17.64,17.68,133400.0,12.0967,12.1036,12.0557,12.083,133400.0
2012-05-15 15:15:00,17.68,17.7,17.65,17.7,142000.0,12.083,12.0967,12.0625,12.0967,142000.0
2012-05-15 15:20:00,17.69,17.7,17.68,17.68,116400.0,12.0899,12.0967,12.083,12.083,116400.0
2012-05-15 15:25:00,17.68,17.68,17.61,17.61,160000.0,12.083,12.083,12.0352,12.0352,160000.0
2012-05-15 15:30:00,17.61,17.65,17.61,17.64,231200.0,12.0352,12.0625,12.0352,12.0557,231200.0
2012-05-15 15:35:00,17.64,17.64,17.61,17.62,179600.0,12.0557,12.0557,12.0352,12.042,179600.0
2012-05-15 15:40:00,17.62,17.65,17.6,17.6,228400.0,12.042,12.0625,12.0284,12.0284,228400.0
2012-05-15 15:45:00,17.6,17.66,17.6,17.65,255200.0,12.0284,12.0694,12.0284,12.0625,255200.0
2012-05-15 15:50:00,17.65,17.66,17.63,17.66,213400.0,12.0625,12.0694,12.0489,12.0694,213400.0
2012-05-15 15:55:00,17.66,17.68,17.65,17.66,397800.0,12.0694,12.083,12.0625,12.0694,397800.0
2012-05-16 09:30:00,17.74,17.93,17.74,17.91,48400.0,12.1241,12.2539,12.1241,12.2402,48400.0
2012-05-16 09:35:00,17.88,17.89,17.64,17.78,91200.0,12.2197,12.2266,12.0557,12.1514,91200.0
2012-05-16 09:40:00,17.78,17.85,17.78,17.84,76800.0,12.1514,12.1992,12.1514,12.1924,76800.0
2012-05-16 09:45:00,17.84,17.91,17.81,17.9,127800.0,12.1924,12.2402,12.1719,12.2334,127800.0
2012-05-16 09:50:00,17.91,17.95,17.89,17.95,101800.0,12.2402,12.2676,12.2266,12.2676,101800.0
2012-05-16 09:55:00,17.94,18.0,17.94,18.0,48400.0,12.2607,12.3017,12.2607,12.3017,48400.0
2012-05-16 10:00:00,18.0,18.05,17.99,17.99,111800.0,12.3017,12.3359,12.2949,12.2949,111800.0
2012-05-16 10:05:00,17.99,17.99,17.96,17.96,160400.0,12.2949,12.2949,12.2744,12.2744,160400.0
2012-05-16 10:10:00,17.96,18.02,17.95,18.0,81600.0,12.2744,12.3154,12.2676,12.3017,81600.0
2012-05-16 10:15:00,18.0,18.09,18.0,18.07,67600.0,12.3017,12.3633,12.3017,12.3496,67600.0
2012-05-16 10:20:00,18.07,18.09,18.0,18.03,157800.0,12.3496,12.3633,12.3017,12.3223,157800.0
2012-05-16 10:25:00,18.04,18.07,18.03,18.03,74600.0,12.3291,12.3496,12.3223,12.3223,74600.0
2012-05-16 10:30:00,18.03,18.04,18.02,18.03,115200.0,12.3223,12.3291,12.3154,12.3223,115200.0
2012-05-16 10:35:00,18.03,18.05,18.02,18.04,109400.0,12.3223,12.3359,12.3154,12.3291,109400.0
2012-05-16 10:40:00,18.04,18.1,18.04,18.09,80200.0,12.3291,12.3701,12.3291,12.3633,80200.0
2012-05-16 10:45:00,18.09,18.11,18.07,18.09,86400.0,12.3633,12.3769,12.3496,12.3633,86400.0
2012-05-16 10:50:00,18.09,18.09,18.03,18.07,56200.0,12.3633,12.3633,12.3223,12.3496,56200.0
2012-05-16 10:55:00,18.07,18.08,18.05,18.07,39800.0,12.3496,12.3564,12.3359,12.3496,39800.0
2012-05-16 11:00:00,18.06,18.09,18.04,18.04,62800.0,12.3428,12.3633,12.3291,12.3291,62800.0
2012-05-16 11:05:00,18.04,18.05,17.91,17.96,170000.0,12.3291,12.3359,12.2402,12.2744,170000.0
2012-05-16 11:10:00,17.96,18.0,17.95,17.96,46400.0,12.2744,12.3017,12.2676,12.2744,46400.0
2012-05-16 11:15:00,17.96,17.99,17.92,17.94,61400.0,12.2744,12.2949,12.2471,12.2607,61400.0
2012-05-16 11:20:00,17.95,17.95,17.89,17.93,60000.0,12.2676,12.2676,12.2266,12.2539,60000.0
2012-05-16 11:25:00,17.93,17.97,17.93,17.95,56800.0,12.2539,12.2812,12.2539,12.2676,56800.0
2012-05-16 11:30:00,17.94,17.97,17.93,17.93,36000.0,12.2607,12.2812,12.2539,12.2539,36000.0
2012-05-16 11:35:00,17.93,17.94,17.91,17.93,30400.0,12.2539,12.2607,12.2402,12.2539,30400.0
2012-05-16 11:40:00,17.93,17.96,17.91,17.96,33600.0,12.2539,12.2744,12.2402,12.2744,33600.0
2012-05-16 11:45:00,17.96,17.96,17.9,17.91,21400.0,12.2744,12.2744,12.2334,12.2402,21400.0
2012-05-16 11:50:00,17.92,17.95,17.91,17.94,30200.0,12.2471,12.2676,12.2402,12.2607,30200.0
2012-05-16 11:55:00,17.94,17.95,17.91,17.94,32000.0,12.2607,12.2676,12.2402,12.2607,32000.0
2012-05-16 12:00:00,17.93,17.95,17.91,17.93,18800.0,12.2539,12.2676,12.2402,12.2539,18800.0
2012-05-16 12:05:00,17.92,17.92,17.88,17.9,23800.0,12.2471,12.2471,12.2197,12.2334,23800.0
2012-05-16 12:10:00,17.89,17.92,17.87,17.88,24600.0,12.2266,12.2471,12.2129,12.2197,24600.0
2012-05-16 12:15:00,17.88,17.88,17.81,17.81,34000.0,12.2197,12.2197,12.1719,12.1719,34000.0
2012-05-16 12:20:00,17.82,17.82,17.77,17.78,24600.0,12.1787,12.1787,12.1446,12.1514,24600.0
2012-05-16 12:25:00,17.78,17.79,17.75,17.79,66400.0,12.1514,12.1582,12.1309,12.1582,66400.0
2012-05-16 12:30:00,17.8,17.82,17.78,17.78,64600.0,12.1651,12.1787,12.1514,12.1514,64600.0
2012-05-16 12:35:00,17.78,17.78,17.74,17.75,44000.0,12.1514,12.1514,12.1241,12.1309,44000.0
2012-05-16 12:40:00,17.75,17.75,17.73,17.73,24400.0,12.1309,12.1309,12.1172,12.1172,24400.0
2012-05-16 12:45:00,17.72,17.75,17.71,17.73,56600.0,12.1104,12.1309,12.1036,12.1172,56600.0
2012-05-16 12:50:00,17.74,17.75,17.72,17.72,28200.0,12.1241,12.1309,12.1104,12.1104,28200.0
2012-05-16 12:55:00,17.73,17.73,17.68,17.68,57400.0,12.1172,12.1172,12.083,12.083,57400.0
2012-05-16 13:00:00,17.69,17.71,17.67,17.68,72400.0,12.0899,12.1036,12.0762,12.083,72400.0
2012-05-16 13:05:00,17.68,17.71,17.67,17.68,34800.0,12.083,12.1036,12.0762,12.083,34800.0
2012-05-16 13:10:00,17.68,17.71,17.68,17.68,19800.0,12.083,12.1036,12.083,12.083,19800.0
2012-05-16 13:15:00,17.69,17.71,17.69,17.69,54800.0,12.0899,12.1036,12.0899,12.0899,54800.0
2012-05-16 13:20:00,17.7,17.7,17.65,17.65,43600.0,12.0967,12.0967,12.0625,12.0625,43600.0
2012-05-16 13:25:00,17.65,17.68,17.63,17.65,35800.0,12.0625,12.083,12.0489,12.0625,35800.0
2012-05-16 13:30:00,17.63,17.64,17.58,17.58,79600.0,12.0489,12.0557,12.0147,12.0147,79600.0
2012-05-16 13:35:00,17.58,17.59,17.54,17.59,101000.0,12.0147,12.0215,11.9874,12.0215,101000.0
2012-05-16 13:40:00,17.58,17.58,17.52,17.54,93400.0,12.0147,12.0147,11.9737,11.9874,93400.0
2012-05-16 13:45:00,17.53,17.59,17.53,17.59,77000.0,11.9805,12.0215,11.9805,12.0215,77000.0
2012-05-16 13:50:00,17.59,17.62,17.57,17.58,57800.0,12.0215,12.042,12.0079,12.0147,57800.0
2012-05-16 13:55:00,17.58,17.6,17.57,17.6,78600.0,12.0147,12.0284,12.0079,12.0284,78600.0
2012-05-16 14:00:00,17.6,17.68,17.59,17.61,72000.0,12.0284,12.083,12.0215,12.0352,72000.0
2012-05-16 14:05:00,17.6,17.64,17.57,17.58,67800.0,12.0284,12.0557,12.0079,12.0147,67800.0
2012-05-16 14:10:00,17.59,17.59,17.49,17.51,117200.0,12.0215,12.0215,11.9532,11.9669,117200.0
2012-05-16 14:15:00,17.51,17.52,17.46,17.5,76600.0,11.9669,11.9737,11.9327,11.96,76600.0
2012-05-16 14:20:00,17.51,17.52,17.49,17.49,58400.0,11.9669,11.9737,11.9532,11.9532,58400.0
2012-05-16 14:25:00,17.49,17.5,17.45,17.45,49400.0,11.9532,11.96,11.9259,11.9259,49400.0
2012-05-16 14:30:00,17.45,17.48,17.43,17.45,121800.0,11.9259,11.9464,11.9122,11.9259,121800.0
2012-05-16 14:35:00,17.44,17.47,17.44,17.47,74800.0,11.919,11.9395,11.919,11.9395,74800.0
2012-05-16 14:40:00,17.46,17.52,17.44,17.51,96400.0,11.9327,11.9737,11.919,11.9669,96400.0
2012-05-16 14:45:00,17.51,17.59,17.51,17.59,43000.0,11.9669,12.0215,11.9669,12.0215,43000.0
2012-05-16 14:50:00,17.59,17.63,17.55,17.56,151600.0,12.0215,12.0489,11.9942,12.001,151600.0
2012-05-16 14:55:00,17.56,17.59,17.55,17.59,189600.0,12.001,12.0215,11.9942,12.0215,189600.0
2012-05-16 15:00:00,17.59,17.63,17.59,17.61,207000.0,12.0215,12.0489,12.0215,12.0352,207000.0
2012-05-16 15:05:00,17.61,17.65,17.61,17.65,110400.0,12.0352,12.0625,12.0352,12.0625,110400.0
2012-05-16 15:10:00,17.65,17.65,17.61,17.63,104600.0,12.0625,12.0625,12.0352,12.0489,104600.0
2012-05-16 15:15:00,17.63,17.65,17.61,17.65,51000.0,12.0489,12.0625,12.0352,12.0625,51000.0
2012-05-16 15:20:00,17.65,17.66,17.63,17.65,71800.0,12.0625,12.0694,12.0489,12.0625,71800.0
2012-05-16 15:25:00,17.64,17.67,17.61,17.61,77200.0,12.0557,12.0762,12.0352,12.0352,77200.0
2012-05-16 15:30:00,17.62,17.65,17.61,17.65,86400.0,12.042,12.0625,12.0352,12.0625,86400.0
2012-05-16 15:35:00,17.66,17.71,17.66,17.71,175400.0,12.0694,12.1036,12.0694,12.1036,175400.0
2012-05-16 15:40:00,17.71,17.72,17.7,17.71,153600.0,12.1036,12.1104,12.0967,12.1036,153600.0
2012-05-16 15:45:00,17.71,17.71,17.69,17.69,168000.0,12.1036,12.1036,12.0899,12.0899,168000.0
2012-05-16 15:50:00,17.68,17.7,17.65,17.65,178600.0,12.083,12.0967,12.0625,12.0625,178600.0
2012-05-16 15:55:00,17.65,17.68,17.64,17.64,313000.0,12.0625,12.083,12.0557,12.0557,313000.0
2012-05-17 09:30:00,17.64,17.8,17.64,17.8,68000.0,12.0557,12.1651,12.0557,12.1651,68000.0
2012-05-17 09:35:00,17.8,17.8,17.72,17.72,78600.0,12.1651,12.1651,12.1104,12.1104,78600.0
2012-05-17 09:40:00,17.72,17.89,17.72,17.86,230800.0,12.1104,12.2266,12.1104,12.2061,230800.0
2012-05-17 09:45:00,17.86,17.89,17.72,17.8,304400.0,12.2061,12.2266,12.1104,12.1651,304400.0
2012-05-17 09:50:00,17.79,17.8,17.72,17.72,74400.0,12.1582,12.1651,12.1104,12.1104,74400.0
2012-05-17 09:55:00,17.72,17.73,17.67,17.69,45800.0,12.1104,12.1172,12.0762,12.0899,45800.0
2012-05-17 10:00:00,17.68,17.69,17.57,17.6,104200.0,12.083,12.0899,12.0079,12.0284,104200.0
2012-05-17 10:05:00,17.6,17.81,17.6,17.8,102000.0,12.0284,12.1719,12.0284,12.1651,102000.0
2012-05-17 10:10:00,17.82,17.83,17.77,17.8,107600.0,12.1787,12.1856,12.1446,12.1651,107600.0
2012-05-17 10:15:00,17.8,17.86,17.8,17.82,148800.0,12.1651,12.2061,12.1651,12.1787,148800.0
2012-05-17 10:20:00,17.83,17.85,17.79,17.8,98400.0,12.1856,12.1992,12.1582,12.1651,98400.0
2012-05-17 10:25:00,17.8,17.81,17.71,17.76,31600.0,12.1651,12.1719,12.1036,12.1377,31600.0
2012-05-17 10:30:00,17.75,17.77,17.69,17.71,32600.0,12.1309,12.1446,12.0899,12.1036,32600.0
2012-05-17 10:35:00,17.72,17.73,17.7,17.72,64400.0,12.1104,12.1172,12.0967,12.1104,64400.0
2012-05-17 10:40:00,17.72,17.75,17.72,17.75,103000.0,12.1104,12.1309,12.1104,12.1309,103000.0
2012-05-17 10:45:00,17.75,17.78,17.69,17.7,111000.0,12.1309,12.1514,12.0899,12.0967,111000.0
2012-05-17 10:50:00,17.71,17.79,17.68,17.78,63600.0,12.1036,12.1582,12.083,12.1514,63600.0
2012-05-17 10:55:00,17.78,17.79,17.73,17.78,69200.0,12.1514,12.1582,12.1172,12.1514,69200.0
2012-05-17 11:00:00,17.79,17.81,17.77,17.8,80400.0,12.1582,12.1719,12.1446,12.1651,80400.0
2012-05-17 11:05:00,17.8,17.81,17.77,17.79,97600.0,12.1651,12.1719,12.1446,12.1582,97600.0
2012-05-17 11:10:00,17.79,17.79,17.75,17.78,53600.0,12.1582,12.1582,12.1309,12.1514,53600.0
2012-05-17 11:15:00,17.78,17.8,17.76,17.8,66600.0,12.1514,12.1651,12.1377,12.1651,66600.0
2012-05-17 11:20:00,17.79,17.8,17.78,17.8,32800.0,12.1582,12.1651,12.1514,12.1651,32800.0
2012-05-17 11:25:00,17.8,17.81,17.79,17.8,52000.0,12.1651,12.1719,12.1582,12.1651,52000.0
2012-05-17 11:30:00,17.8,17.81,17.76,17.77,39800.0,12.1651,12.1719,12.1377,12.1446,39800.0
2012-05-17 11:35:00,17.77,17.79,17.74,17.78,33400.0,12.1446,12.1582,12.1241,12.1514,33400.0
2012-05-17 11:40:00,17.78,17.79,17.74,17.79,48000.0,12.1514,12.1582,12.1241,12.1582,48000.0
2012-05-17 11:45:00,17.79,17.82,17.78,17.81,169000.0,12.1582,12.1787,12.1514,12.1719,169000.0
2012-05-17 11:50:00,17.8,17.81,17.75,17.78,79000.0,12.1651,12.1719,12.1309,12.1514,79000.0
2012-05-17 11:55:00,17.79,17.79,17.75,17.78,30200.0,12.1582,12.1582,12.1309,12.1514,30200.0
2012-05-17 12:00:00,17.78,17.78,17.7,17.7,26600.0,12.1514,12.1514,12.0967,12.0967,26600.0
2012-05-17 12:05:00,17.7,17.71,17.65,17.7,70400.0,12.0967,12.1036,12.0625,12.0967,70400.0
2012-05-17 12:10:00,17.7,17.73,17.68,17.73,83400.0,12.0967,12.1172,12.083,12.1172,83400.0
2012-05-17 12:15:00,17.73,17.76,17.73,17.75,90000.0,12.1172,12.1377,12.1172,12.1309,90000.0
2012-05-17 12:20:00,17.75,17.8,17.75,17.8,58000.0,12.1309,12.1651,12.1309,12.1651,58000.0
2012-05-17 12:25:00,17.8,17.83,17.78,17.8,69800.0,12.1651,12.1856,12.1514,12.1651,69800.0
2012-05-17 12:30:00,17.8,17.81,17.79,17.79,45800.0,12.1651,12.1719,12.1582,12.1582,45800.0
2012-05-17 12:35:00,17.79,17.81,17.77,17.81,55800.0,12.1582,12.1719,12.1446,12.1719,55800.0
2012-05-17 12:40:00,17.81,17.85,17.81,17.82,44400.0,12.1719,12.1992,12.1719,12.1787,44400.0
2012-05-17 12:45:00,17.83,17.83,17.78,17.78,55600.0,12.1856,12.1856,12.1514,12.1514,55600.0
2012-05-17 12:50:00,17.78,17.78,17.74,17.75,27600.0,12.1514,12.1514,12.1241,12.1309,27600.0
2012-05-17 12:55:00,17.75,17.78,17.74,17.75,63200.0,12.1309,12.1514,12.1241,12.1309,63200.0
2012-05-17 13:00:00,17.75,17.81,17.75,17.81,35400.0,12.1309,12.1719,12.1309,12.1719,35400.0
2012-05-17 13:05:00,17.81,17.83,17.8,17.81,182800.0,12.1719,12.1856,12.1651,12.1719,182800.0
2012-05-17 13:10:00,17.81,17.83,17.78,17.78,24600.0,12.1719,12.1856,12.1514,12.1514,24600.0
2012-05-17 13:15:00,17.79,17.8,17.75,17.77,60800.0,12.1582,12.1651,12.1309,12.1446,60800.0
2012-05-17 13:20:00,17.77,17.78,17.76,17.77,77400.0,12.1446,12.1514,12.1377,12.1446,77400.0
2012-05-17 13:25:00,17.78,17.79,17.77,17.78,40400.0,12.1514,12.1582,12.1446,12.1514,40400.0
2012-05-17 13:30:00,17.78,17.8,17.76,17.78,50800.0,12.1514,12.1651,12.1377,12.1514,50800.0
2012-05-17 13:35:00,17.77,17.8,17.77,17.79,190800.0,12.1446,12.1651,12.1446,12.1582,190800.0
2012-05-17 13:40:00,17.79,17.8,17.77,17.8,29400.0,12.1582,12.1651,12.1446,12.1651,29400.0
2012-05-17 13:45:00,17.8,17.81,17.77,17.78,26200.0,12.1651,12.1719,12.1446,12.1514,26200.0
2012-05-17 13:50:00,17.78,17.81,17.78,17.79,77600.0,12.1514,12.1719,12.1514,12.1582,77600.0
2012-05-17 13:55:00,17.8,17.8,17.78,17.79,86400.0,12.1651,12.1651,12.1514,12.1582,86400.0
2012-05-17 14:00:00,17.79,17.79,17.77,17.77,44800.0,12.1582,12.1582,12.1446,12.1446,44800.0
2012-05-17 14:05:00,17.77,17.79,17.76,17.76,42800.0,12.1446,12.1582,12.1377,12.1377,42800.0
2012-05-17 14:10:00,17.77,17.78,17.75,17.75,25800.0,12.1446,12.1514,12.1309,12.1309,25800.0
2012-05-17 14:15:00,17.74,17.75,17.74,17.74,17800.0,12.1241,12.1309,12.1241,12.1241,17800.0
2012-05-17 14:20:00,17.74,17.79,17.74,17.76,42600.0,12.1241,12.1582,12.1241,12.1377,42600.0
2012-05-17 14:25:00,17.77,17.77,17.73,17.74,30400.0,12.1446,12.1446,12.1172,12.1241,30400.0
2012-05-17 14:30:00,17.74,17.75,17.71,17.71,48200.0,12.1241,12.1309,12.1036,12.1036,48200.0
2012-05-17 14:35:00,17.72,17.72,17.69,17.7,23000.0,12.1104,12.1104,12.0899,12.0967,23000.0
2012-05-17 14:40:00,17.7,17.72,17.68,17.72,17200.0,12.0967,12.1104,12.083,12.1104,17200.0
2012-05-17 14:45:00,17.72,17.72,17.67,17.68,28600.0,12.1104,12.1104,12.0762,12.083,28600.0
2012-05-17 14:50:00,17.7,17.73,17.68,17.7,19200.0,12.0967,12.1172,12.083,12.0967,19200.0
2012-05-17 14:55:00,17.7,17.71,17.7,17.71,43400.0,12.0967,12.1036,12.0967,12.1036,43400.0
2012-05-17 15:00:00,17.71,17.74,17.7,17.72,60400.0,12.1036,12.1241,12.0967,12.1104,60400.0
2012-05-17 15:05:00,17.72,17.72,17.67,17.68,37000.0,12.1104,12.1104,12.0762,12.083,37000.0
2012-05-17 15:10:00,17.68,17.7,17.68,17.69,52600.0,12.083,12.0967,12.083,12.0899,52600.0
2012-05-17 15:15:00,17.69,17.7,17.67,17.67,49000.0,12.0899,12.0967,12.0762,12.0762,49000.0
2012-05-17 15:20:00,17.68,17.68,17.64,17.64,31200.0,12.083,12.083,12.0557,12.0557,31200.0
2012-05-17 15:25:00,17.64,17.64,17.61,17.62,36200.0,12.0557,12.0557,12.0352,12.042,36200.0
2012-05-17 15:30:00,17.62,17.62,17.59,17.59,77800.0,12.042,12.042,12.0215,12.0215,77800.0
2012-05-17 15:35:00,17.59,17.59,17.52,17.53,163400.0,12.0215,12.0215,11.9737,11.9805,163400.0
2012-05-17 15:40:00,17.53,17.53,17.49,17.49,110000.0,11.9805,11.9805,11.9532,11.9532,110000.0
2012-05-17 15:45:00,17.49,17.5,17.46,17.47,285400.0,11.9532,11.96,11.9327,11.9395,285400.0
2012-05-17 15:50:00,17.47,17.49,17.45,17.48,378400.0,11.9395,11.9532,11.9259,11.9464,378400.0
2012-05-17 15:55:00,17.48,17.48,17.43,17.43,517000.0,11.9464,11.9464,11.9122,11.9122,517000.0
2012-05-18 09:30:00,17.53,17.57,17.51,17.53,659000.0,11.9805,12.0079,11.9669,11.9805,659000.0
2012-05-18 09:35:00,17.52,17.56,17.52,17.54,76400.0,11.9737,12.001,11.9737,11.9874,76400.0
2012-05-18 09:40:00,17.54,17.55,17.44,17.47,87400.0,11.9874,11.9942,11.919,11.9395,87400.0
2012-05-18 09:45:00,17.47,17.47,17.38,17.42,105600.0,11.9395,11.9395,11.878,11.9054,105600.0
2012-05-18 09:50:00,17.42,17.42,17.37,17.39,90600.0,11.9054,11.9054,11.8712,11.8849,90600.0
2012-05-18 09:55:00,17.39,17.4,17.35,17.35,96800.0,11.8849,11.8917,11.8575,11.8575,96800.0
2012-05-18 10:00:00,17.35,17.35,17.27,17.32,101800.0,11.8575,11.8575,11.8028,11.837,101800.0
2012-05-18 10:05:00,17.32,17.35,17.25,17.25,84200.0,11.837,11.8575,11.7892,11.7892,84200.0
2012-05-18 10:10:00,17.25,17.38,17.22,17.38,66400.0,11.7892,11.878,11.7687,11.878,66400.0
2012-05-18 10:15:00,17.38,17.46,17.38,17.46,139800.0,11.878,11.9327,11.878,11.9327,139800.0
2012-05-18 10:20:00,17.45,17.5,17.39,17.49,142000.0,11.9259,11.96,11.8849,11.9532,142000.0
2012-05-18 10:25:00,17.49,17.52,17.49,17.5,101800.0,11.9532,11.9737,11.9532,11.96,101800.0
2012-05-18 10:30:00,17.5,17.51,17.48,17.5,220000.0,11.96,11.9669,11.9464,11.96,220000.0
2012-05-18 10:35:00,17.51,17.54,17.5,17.53,195400.0,11.9669,11.9874,11.96,11.9805,195400.0
2012-05-18 10:40:00,17.53,17.59,17.51,17.59,87000.0,11.9805,12.0215,11.9669,12.0215,87000.0
2012-05-18 10:45:00,17.59,17.69,17.59,17.69,198600.0,12.0215,12.0899,12.0215,12.0899,198600.0
2012-05-18 10:50:00,17.68,17.75,17.66,17.75,132600.0,12.083,12.1309,12.0694,12.1309,132600.0
2012-05-18 10:55:00,17.74,17.74,17.63,17.67,215000.0,12.1241,12.1241,12.0489,12.0762,215000.0
2012-05-18 11:00:00,17.67,17.69,17.59,17.63,35600.0,12.0762,12.0899,12.0215,12.0489,35600.0
2012-05-18 11:05:00,17.62,17.66,17.61,17.61,50800.0,12.042,12.0694,12.0352,12.0352,50800.0
2012-05-18 11:10:00,17.61,17.64,17.55,17.55,85400.0,12.0352,12.0557,11.9942,11.9942,85400.0
2012-05-18 11:15:00,17.56,17.57,17.5,17.53,25400.0,12.001,12.0079,11.96,11.9805,25400.0
2012-05-18 11:20:00,17.53,17.56,17.52,17.55,47800.0,11.9805,12.001,11.9737,11.9942,47800.0
2012-05-18 11:25:00,17.55,17.61,17.55,17.57,111000.0,11.9942,12.0352,11.9942,12.0079,111000.0
2012-05-18 11:30:00,17.57,17.61,17.55,17.57,67400.0,12.0079,12.0352,11.9942,12.0079,67400.0
2012-05-18 11:35:00,17.57,17.61,17.54,17.61,81600.0,12.0079,12.0352,11.9874,12.0352,81600.0
2012-05-18 11:40:00,17.6,17.64,17.59,17.64,97200.0,12.0284,12.0557,12.0215,12.0557,97200.0
2012-05-18 11:45:00,17.64,17.64,17.58,17.58,89800.0,12.0557,12.0557,12.0147,12.0147,89800.0
2012-05-18 11:50:00,17.58,17.58,17.53,17.54,42600.0,12.0147,12.0147,11.9805,11.9874,42600.0
2012-05-18 11:55:00,17.55,17.58,17.5,17.57,219200.0,11.9942,12.0147,11.96,12.0079,219200.0
2012-05-18 12:00:00,17.57,17.59,17.57,17.58,23800.0,12.0079,12.0215,12.0079,12.0147,23800.0
2012-05-18 12:05:00,17.58,17.58,17.55,17.57,46800.0,12.0147,12.0147,11.9942,12.0079,46800.0
2012-05-18 12:10:00,17.57,17.57,17.53,17.56,26800.0,12.0079,12.0079,11.9805,12.001,26800.0
2012-05-18 12:15:00,17.56,17.61,17.56,17.61,49600.0,12.001,12.0352,12.001,12.0352,49600.0
2012-05-18 12:20:00,17.61,17.63,17.61,17.63,105800.0,12.0352,12.0489,12.0352,12.0489,105800.0
2012-05-18 12:25:00,17.63,17.66,17.61,17.64,49000.0,12.0489,12.0694,12.0352,12.0557,49000.0
2012-05-18 12:30:00,17.64,17.66,17.63,17.63,25800.0,12.0557,12.0694,12.0489,12.0489,25800.0
2012-05-18 12:35:00,17.63,17.66,17.61,17.66,80600.0,12.0489,12.0694,12.0352,12.0694,80600.0
2012-05-18 12:40:00,17.66,17.73,17.66,17.73,111400.0,12.0694,12.1172,12.0694,12.1172,111400.0
2012-05-18 12:45:00,17.72,17.75,17.71,17.73,240200.0,12.1104,12.1309,12.1036,12.1172,240200.0
2012-05-18 12:50:00,17.73,17.74,17.7,17.7,27400.0,12.1172,12.1241,12.0967,12.0967,27400.0
2012-05-18 12:55:00,17.7,17.75,17.69,17.75,57400.0,12.0967,12.1309,12.0899,12.1309,57400.0
2012-05-18 13:00:00,17.75,17.75,17.73,17.73,280800.0,12.1309,12.1309,12.1172,12.1172,280800.0
2012-05-18 13:05:00,17.72,17.75,17.7,17.75,395200.0,12.1104,12.1309,12.0967,12.1309,395200.0
2012-05-18 13:10:00,17.75,17.77,17.73,17.75,48400.0,12.1309,12.1446,12.1172,12.1309,48400.0
2012-05-18 13:15:00,17.75,17.8,17.74,17.75,46600.0,12.1309,12.1651,12.1241,12.1309,46600.0
2012-05-18 13:20:00,17.75,17.75,17.72,17.72,24800.0,12.1309,12.1309,12.1104,12.1104,24800.0
2012-05-18 13:25:00,17.71,17.72,17.68,17.69,84400.0,12.1036,12.1104,12.083,12.0899,84400.0
2012-05-18 13:30:00,17.69,17.69,17.66,17.67,59400.0,12.0899,12.0899,12.0694,12.0762,59400.0
2012-05-18 13:35:00,17.67,17.71,17.67,17.68,85800.0,12.0762,12.1036,12.0762,12.083,85800.0
2012-05-18 13:40:00,17.68,17.7,17.67,17.67,33200.0,12.083,12.0967,12.0762,12.0762,33200.0
2012-05-18 13:45:00,17.67,17.67,17.64,17.67,39200.0,12.0762,12.0762,12.0557,12.0762,39200.0
2012-05-18 13:50:00,17.67,17.67,17.62,17.67,49000.0,12.0762,12.0762,12.042,12.0762,49000.0
2012-05-18 13:55:00,17.67,17.68,17.64,17.66,113800.0,12.0762,12.083,12.0557,12.0694,113800.0
2012-05-18 14:00:00,17.66,17.66,17.62,17.63,46200.0,12.0694,12.0694,12.042,12.0489,46200.0
2012-05-18 14:05:00,17.63,17.63,17.59,17.61,57600.0,12.0489,12.0489,12.0215,12.0352,57600.0
2012-05-18 14:10:00,17.61,17.63,17.58,17.63,57000.0,12.0352,12.0489,12.0147,12.0489,57000.0
2012-05-18 14:15:00,17.63,17.64,17.59,17.6,45200.0,12.0489,12.0557,12.0215,12.0284,45200.0
2012-05-18 14:20:00,17.6,17.6,17.54,17.56,45000.0,12.0284,12.0284,11.9874,12.001,45000.0
2012-05-18 14:25:00,17.55,17.57,17.52,17.57,39400.0,11.9942,12.0079,11.9737,12.0079,39400.0
2012-05-18 14:30:00,17.57,17.6,17.55,17.56,74200.0,12.0079,12.0284,11.9942,12.001,74200.0
2012-05-18 14:35:00,17.56,17.6,17.56,17.57,44000.0,12.001,12.0284,12.001,12.0079,44000.0
2012-05-18 14:40:00,17.55,17.56,17.5,17.51,60600.0,11.9942,12.001,11.96,11.9669,60600.0
2012-05-18 14:45:00,17.51,17.54,17.49,17.5,48800.0,11.9669,11.9874,11.9532,11.96,48800.0
2012-05-18 14:50:00,17.5,17.57,17.5,17.5,43000.0,11.96,12.0079,11.96,11.96,43000.0
2012-05-18 14:55:00,17.5,17.52,17.47,17.49,57000.0,11.96,11.9737,11.9395,11.9532,57000.0
2012-05-18 15:00:00,17.49,17.71,17.43,17.48,293600.0,11.9532,12.1036,11.9122,11.9464,293600.0
2012-05-18 15:05:00,17.48,17.54,17.48,17.54,112000.0,11.9464,11.9874,11.9464,11.9874,112000.0
2012-05-18 15:10:00,17.54,17.65,17.47,17.5,221600.0,11.9874,12.0625,11.9395,11.96,221600.0
2012-05-18 15:15:00,17.5,17.5,17.48,17.48,77200.0,11.96,11.96,11.9464,11.9464,77200.0
2012-05-18 15:20:00,17.48,17.48,17.41,17.42,148800.0,11.9464,11.9464,11.8985,11.9054,148800.0
2012-05-18 15:25:00,17.42,17.45,17.4,17.4,76800.0,11.9054,11.9259,11.8917,11.8917,76800.0
2012-05-18 15:30:00,17.4,17.4,17.35,17.36,78200.0,11.8917,11.8917,11.8575,11.8644,78200.0
2012-05-18 15:35:00,17.36,17.39,17.35,17.38,71000.0,11.8644,11.8849,11.8575,11.878,71000.0
2012-05-18 15:40:00,17.37,17.41,17.36,17.36,162000.0,11.8712,11.8985,11.8644,11.8644,162000.0
2012-05-18 15:45:00,17.37,17.44,17.36,17.43,154800.0,11.8712,11.919,11.8644,11.9122,154800.0
2012-05-18 15:50:00,17.43,17.43,17.39,17.4,133600.0,11.9122,11.9122,11.8849,11.8917,133600.0
2012-05-18 15:55:00,17.4,17.46,17.4,17.46,542800.0,11.8917,11.9327,11.8917,11.9327,542800.0
2012-05-21 09:30:00,17.48,17.61,17.44,17.59,65600.0,11.9464,12.0352,11.919,12.0215,65600.0
2012-05-21 09:35:00,17.63,17.72,17.56,17.72,39600.0,12.0489,12.1104,12.001,12.1104,39600.0
2012-05-21 09:40:00,17.73,17.73,17.63,17.71,39600.0,12.1172,12.1172,12.0489,12.1036,39600.0
2012-05-21 09:45:00,17.72,17.8,17.71,17.79,71200.0,12.1104,12.1651,12.1036,12.1582,71200.0
2012-05-21 09:50:00,17.79,17.8,17.75,17.76,85600.0,12.1582,12.1651,12.1309,12.1377,85600.0
2012-05-21 09:55:00,17.76,17.8,17.73,17.79,63000.0,12.1377,12.1651,12.1172,12.1582,63000.0
2012-05-21 10:00:00,17.78,17.8,17.7,17.77,60800.0,12.1514,12.1651,12.0967,12.1446,60800.0
2012-05-21 10:05:00,17.77,17.79,17.73,17.79,182000.0,12.1446,12.1582,12.1172,12.1582,182000.0
2012-05-21 10:10:00,17.78,17.8,17.74,17.79,80400.0,12.1514,12.1651,12.1241,12.1582,80400.0
2012-05-21 10:15:00,17.8,17.8,17.75,17.77,57200.0,12.1651,12.1651,12.1309,12.1446,57200.0
2012-05-21 10:20:00,17.77,17.78,17.73,17.75,41600.0,12.1446,12.1514,12.1172,12.1309,41600.0
2012-05-21 10:25:00,17.77,17.8,17.76,17.8,21200.0,12.1446,12.1651,12.1377,12.1651,21200.0
2012-05-21 10:30:00,17.8,17.87,17.79,17.87,48400.0,12.1651,12.2129,12.1582,12.2129,48400.0
2012-05-21 10:35:00,17.88,17.88,17.79,17.8,44000.0,12.2197,12.2197,12.1582,12.1651,44000.0
2012-05-21 10:40:00,17.8,17.86,17.79,17.84,40200.0,12.1651,12.2061,12.1582,12.1924,40200.0
2012-05-21 10:45:00,17.84,17.85,17.78,17.78,49400.0,12.1924,12.1992,12.1514,12.1514,49400.0
2012-05-21 10:50:00,17.78,17.84,17.78,17.84,29200.0,12.1514,12.1924,12.1514,12.1924,29200.0
2012-05-21 10:55:00,17.85,17.87,17.84,17.84,24000.0,12.1992,12.2129,12.1924,12.1924,24000.0
2012-05-21 11:00:00,17.84,17.92,17.84,17.92,37200.0,12.1924,12.2471,12.1924,12.2471,37200.0
2012-05-21 11:05:00,17.92,17.95,17.9,17.9,41200.0,12.2471,12.2676,12.2334,12.2334,41200.0
2012-05-21 11:10:00,17.89,17.93,17.86,17.92,38000.0,12.2266,12.2539,12.2061,12.2471,38000.0
2012-05-21 11:15:00,17.91,17.93,17.9,17.92,38200.0,12.2402,12.2539,12.2334,12.2471,38200.0
2012-05-21 11:20:00,17.91,17.95,17.9,17.95,30600.0,12.2402,12.2676,12.2334,12.2676,30600.0
2012-05-21 11:25:00,17.94,17.95,17.91,17.93,47000.0,12.2607,12.2676,12.2402,12.2539,47000.0
2012-05-21 11:30:00,17.93,17.93,17.89,17.89,56800.0,12.2539,12.2539,12.2266,12.2266,56800.0
2012-05-21 11:35:00,17.89,17.91,17.88,17.89,42000.0,12.2266,12.2402,12.2197,12.2266,42000.0
2012-05-21 11:40:00,17.89,17.89,17.87,17.89,41800.0,12.2266,12.2266,12.2129,12.2266,41800.0
2012-05-21 11:45:00,17.9,17.9,17.86,17.87,31800.0,12.2334,12.2334,12.2061,12.2129,31800.0
2012-05-21 11:50:00,17.87,17.89,17.85,17.85,28600.0,12.2129,12.2266,12.1992,12.1992,28600.0
2012-05-21 11:55:00,17.85,17.86,17.84,17.85,26600.0,12.1992,12.2061,12.1924,12.1992,26600.0
2012-05-21 12:00:00,17.84,17.88,17.82,17.87,35400.0,12.1924,12.2197,12.1787,12.2129,35400.0
2012-05-21 12:05:00,17.88,17.88,17.83,17.84,42400.0,12.2197,12.2197,12.1856,12.1924,42400.0
2012-05-21 12:10:00,17.84,17.86,17.84,17.86,19800.0,12.1924,12.2061,12.1924,12.2061,19800.0
2012-05-21 12:15:00,17.86,17.89,17.86,17.89,30400.0,12.2061,12.2266,12.2061,12.2266,30400.0
2012-05-21 12:20:00,17.89,17.9,17.88,17.88,34200.0,12.2266,12.2334,12.2197,12.2197,34200.0
2012-05-21 12:25:00,17.88,17.9,17.88,17.89,33000.0,12.2197,12.2334,12.2197,12.2266,33000.0
2012-05-21 12:30:00,17.89,17.9,17.85,17.86,19200.0,12.2266,12.2334,12.1992,12.2061,19200.0
2012-05-21 12:35:00,17.86,17.87,17.86,17.86,24800.0,12.2061,12.2129,12.2061,12.2061,24800.0
2012-05-21 12:40:00,17.86,17.86,17.84,17.85,21200.0,12.2061,12.2061,12.1924,12.1992,21200.0
2012-05-21 12:45:00,17.85,17.85,17.84,17.85,17000.0,12.1992,12.1992,12.1924,12.1992,17000.0
2012-05-21 12:50:00,17.85,17.86,17.84,17.86,21400.0,12.1992,12.2061,12.1924,12.2061,21400.0
2012-05-21 12:55:00,17.86,17.86,17.84,17.86,18600.0,12.2061,12.2061,12.1924,12.2061,18600.0
2012-05-21 13:00:00,17.86,17.88,17.86,17.86,23000.0,12.2061,12.2197,12.2061,12.2061,23000.0
2012-05-21 13:05:00,17.86,17.92,17.86,17.92,64400.0,12.2061,12.2471,12.2061,12.2471,64400.0
2012-05-21 13:10:00,17.92,17.93,17.89,17.89,25600.0,12.2471,12.2539,12.2266,12.2266,25600.0
2012-05-21 13:15:00,17.9,17.93,17.9,17.93,44800.0,12.2334,12.2539,12.2334,12.2539,44800.0
2012-05-21 13:20:00,17.93,17.95,17.92,17.94,34000.0,12.2539,12.2676,12.2471,12.2607,34000.0
2012-05-21 13:25:00,17.93,17.95,17.93,17.94,32400.0,12.2539,12.2676,12.2539,12.2607,32400.0
2012-05-21 13:30:00,17.94,17.96,17.94,17.95,33800.0,12.2607,12.2744,12.2607,12.2676,33800.0
2012-05-21 13:35:00,17.94,17.96,17.93,17.95,21400.0,12.2607,12.2744,12.2539,12.2676,21400.0
2012-05-21 13:40:00,17.95,17.99,17.95,17.99,35200.0,12.2676,12.2949,12.2676,12.2949,35200.0
2012-05-21 13:45:00,17.99,18.03,17.98,18.0,44200.0,12.2949,12.3223,12.2881,12.3017,44200.0
2012-05-21 13:50:00,18.0,18.0,17.98,18.0,58600.0,12.3017,12.3017,12.2881,12.3017,58600.0
2012-05-21 13:55:00,18.01,18.02,17.99,17.99,39000.0,12.3086,12.3154,12.2949,12.2949,39000.0
2012-05-21 14:00:00,17.99,18.0,17.96,17.97,44200.0,12.2949,12.3017,12.2744,12.2812,44200.0
2012-05-21 14:05:00,17.96,17.96,17.91,17.91,43000.0,12.2744,12.2744,12.2402,12.2402,43000.0
2012-05-21 14:10:00,17.91,17.93,17.89,17.92,30600.0,12.2402,12.2539,12.2266,12.2471,30600.0
2012-05-21 14:15:00,17.92,17.97,17.92,17.97,17200.0,12.2471,12.2812,12.2471,12.2812,17200.0
2012-05-21 14:20:00,17.97,18.0,17.9,17.9,34400.0,12.2812,12.3017,12.2334,12.2334,34400.0
2012-05-21 14:25:00,17.91,17.91,17.89,17.89,39000.0,12.2402,12.2402,12.2266,12.2266,39000.0
2012-05-21 14:30:00,17.89,17.92,17.88,17.92,22400.0,12.2266,12.2471,12.2197,12.2471,22400.0
2012-05-21 14:35:00,17.92,17.93,17.92,17.92,30400.0,12.2471,12.2539,12.2471,12.2471,30400.0
2012-05-21 14:40:00,17.91,17.93,17.9,17.93,23400.0,12.2402,12.2539,12.2334,12.2539,23400.0
2012-05-21 14:45:00,17.93,17.93,17.9,17.92,36600.0,12.2539,12.2539,12.2334,12.2471,36600.0
2012-05-21 14:50:00,17.92,17.95,17.92,17.95,18600.0,12.2471,12.2676,12.2471,12.2676,18600.0
2012-05-21 14:55:00,17.95,17.97,17.93,17.93,43200.0,12.2676,12.2812,12.2539,12.2539,43200.0
2012-05-21 15:00:00,17.93,17.97,17.93,17.97,29000.0,12.2539,12.2812,12.2539,12.2812,29000.0
2012-05-21 15:05:00,17.97,17.99,17.97,17.98,33000.0,12.2812,12.2949,12.2812,12.2881,33000.0
2012-05-21 15:10:00,17.99,18.0,17.98,17.99,29000.0,12.2949,12.3017,12.2881,12.2949,29000.0
2012-05-21 15:15:00,17.99,18.02,17.99,18.02,60000.0,12.2949,12.3154,12.2949,12.3154,60000.0
2012-05-21 15:20:00,18.02,18.05,18.02,18.05,53800.0,12.3154,12.3359,12.3154,12.3359,53800.0
2012-05-21 15:25:00,18.05,18.05,18.0,18.0,57000.0,12.3359,12.3359,12.3017,12.3017,57000.0
2012-05-21 15:30:00,18.0,18.0,17.96,17.97,111200.0,12.3017,12.3017,12.2744,12.2812,111200.0
2012-05-21 15:35:00,17.97,17.97,17.89,17.93,122800.0,12.2812,12.2812,12.2266,12.2539,122800.0
2012-05-21 15:40:00,17.93,17.93,17.9,17.92,155800.0,12.2539,12.2539,12.2334,12.2471,155800.0
2012-05-21 15:45:00,17.92,17.98,17.92,17.98,122400.0,12.2471,12.2881,12.2471,12.2881,122400.0
2012-05-21 15:50:00,17.98,18.0,17.96,17.98,213800.0,12.2881,12.3017,12.2744,12.2881,213800.0
2012-05-21 15:55:00,17.98,17.99,17.97,17.98,264000.0,12.2881,12.2949,12.2812,12.2881,264000.0
2012-05-22 09:30:00,18.05,18.1,17.84,17.86,124800.0,12.3359,12.3701,12.1924,12.2061,124800.0
2012-05-22 09:35:00,17.86,17.93,17.8,17.9,67400.0,12.2061,12.2539,12.1651,12.2334,67400.0
2012-05-22 09:40:00,17.9,17.96,17.88,17.96,119200.0,12.2334,12.2744,12.2197,12.2744,119200.0
2012-05-22 09:45:00,17.93,17.97,17.92,17.96,143200.0,12.2539,12.2812,12.2471,12.2744,143200.0
2012-05-22 09:50:00,17.96,18.01,17.96,18.0,65000.0,12.2744,12.3086,12.2744,12.3017,65000.0
2012-05-22 09:55:00,17.99,18.0,17.92,17.92,75200.0,12.2949,12.3017,12.2471,12.2471,75200.0
2012-05-22 10:00:00,17.93,18.04,17.93,18.02,142800.0,12.2539,12.3291,12.2539,12.3154,142800.0
2012-05-22 10:05:00,18.02,18.03,17.97,18.0,135000.0,12.3154,12.3223,12.2812,12.3017,135000.0
2012-05-22 10:10:00,18.0,18.0,17.92,17.96,41800.0,12.3017,12.3017,12.2471,12.2744,41800.0
2012-05-22 10:15:00,17.96,18.0,17.95,18.0,47400.0,12.2744,12.3017,12.2676,12.3017,47400.0
2012-05-22 10:20:00,18.0,18.03,17.99,18.02,101800.0,12.3017,12.3223,12.2949,12.3154,101800.0
2012-05-22 10:25:00,18.01,18.1,18.01,18.1,69000.0,12.3086,12.3701,12.3086,12.3701,69000.0
2012-05-22 10:30:00,18.1,18.17,18.09,18.17,57800.0,12.3701,12.4179,12.3633,12.4179,57800.0
2012-05-22 10:35:00,18.18,18.19,18.13,18.18,78400.0,12.4248,12.4316,12.3906,12.4248,78400.0
2012-05-22 10:40:00,18.18,18.2,18.14,18.17,90800.0,12.4248,12.4384,12.3974,12.4179,90800.0
2012-05-22 10:45:00,18.18,18.26,18.18,18.25,103600.0,12.4248,12.4794,12.4248,12.4726,103600.0
2012-05-22 10:50:00,18.24,18.25,18.13,18.14,62200.0,12.4658,12.4726,12.3906,12.3974,62200.0
2012-05-22 10:55:00,18.13,18.16,18.08,18.16,71800.0,12.3906,12.4111,12.3564,12.4111,71800.0
2012-05-22 11:00:00,18.15,18.16,18.13,18.13,62800.0,12.4043,12.4111,12.3906,12.3906,62800.0
2012-05-22 11:05:00,18.13,18.13,18.07,18.09,56000.0,12.3906,12.3906,12.3496,12.3633,56000.0
2012-05-22 11:10:00,18.09,18.15,18.09,18.11,37600.0,12.3633,12.4043,12.3633,12.3769,37600.0
2012-05-22 11:15:00,18.1,18.13,18.05,18.08,40800.0,12.3701,12.3906,12.3359,12.3564,40800.0
2012-05-22 11:20:00,18.07,18.07,18.03,18.04,40000.0,12.3496,12.3496,12.3223,12.3291,40000.0
2012-05-22 11:25:00,18.04,18.04,18.0,18.0,35000.0,12.3291,12.3291,12.3017,12.3017,35000.0
2012-05-22 11:30:00,17.99,17.99,17.96,17.99,36200.0,12.2949,12.2949,12.2744,12.2949,36200.0
2012-05-22 11:35:00,17.99,17.99,17.91,17.91,40800.0,12.2949,12.2949,12.2402,12.2402,40800.0
2012-05-22 11:40:00,17.91,17.95,17.91,17.92,42800.0,12.2402,12.2676,12.2402,12.2471,42800.0
2012-05-22 11:45:00,17.92,17.94,17.91,17.92,28800.0,12.2471,12.2607,12.2402,12.2471,28800.0
2012-05-22 11:50:00,17.92,17.93,17.9,17.9,40000.0,12.2471,12.2539,12.2334,12.2334,40000.0
2012-05-22 11:55:00,17.9,17.91,17.83,17.84,37600.0,12.2334,12.2402,12.1856,12.1924,37600.0
2012-05-22 12:00:00,17.84,17.85,17.77,17.78,56200.0,12.1924,12.1992,12.1446,12.1514,56200.0
2012-05-22 12:05:00,17.78,17.82,17.77,17.78,78200.0,12.1514,12.1787,12.1446,12.1514,78200.0
2012-05-22 12:10:00,17.78,17.83,17.77,17.83,52600.0,12.1514,12.1856,12.1446,12.1856,52600.0
2012-05-22 12:15:00,17.83,17.85,17.81,17.82,47200.0,12.1856,12.1992,12.1719,12.1787,47200.0
2012-05-22 12:20:00,17.82,17.86,17.81,17.86,33800.0,12.1787,12.2061,12.1719,12.2061,33800.0
2012-05-22 12:25:00,17.85,17.85,17.81,17.83,23200.0,12.1992,12.1992,12.1719,12.1856,23200.0
2012-05-22 12:30:00,17.83,17.84,17.8,17.83,32000.0,12.1856,12.1924,12.1651,12.1856,32000.0
2012-05-22 12:35:00,17.82,17.84,17.81,17.84,47800.0,12.1787,12.1924,12.1719,12.1924,47800.0
2012-05-22 12:40:00,17.84,17.85,17.79,17.79,38800.0,12.1924,12.1992,12.1582,12.1582,38800.0
2012-05-22 12:45:00,17.79,17.84,17.79,17.83,25000.0,12.1582,12.1924,12.1582,12.1856,25000.0
2012-05-22 12:50:00,17.83,17.83,17.78,17.78,40800.0,12.1856,12.1856,12.1514,12.1514,40800.0
2012-05-22 12:55:00,17.78,17.79,17.77,17.77,37000.0,12.1514,12.1582,12.1446,12.1446,37000.0
2012-05-22 13:00:00,17.78,17.81,17.77,17.81,31200.0,12.1514,12.1719,12.1446,12.1719,31200.0
2012-05-22 13:05:00,17.81,17.82,17.77,17.78,35800.0,12.1719,12.1787,12.1446,12.1514,35800.0
2012-05-22 13:10:00,17.79,17.79,17.76,17.78,71800.0,12.1582,12.1582,12.1377,12.1514,71800.0
2012-05-22 13:15:00,17.78,17.78,17.74,17.74,49000.0,12.1514,12.1514,12.1241,12.1241,49000.0
2012-05-22 13:20:00,17.74,17.77,17.72,17.77,46200.0,12.1241,12.1446,12.1104,12.1446,46200.0
2012-05-22 13:25:00,17.77,17.77,17.72,17.72,36200.0,12.1446,12.1446,12.1104,12.1104,36200.0
2012-05-22 13:30:00,17.72,17.74,17.69,17.72,70200.0,12.1104,12.1241,12.0899,12.1104,70200.0
2012-05-22 13:35:00,17.73,17.73,17.68,17.72,45400.0,12.1172,12.1172,12.083,12.1104,45400.0
2012-05-22 13:40:00,17.72,17.72,17.65,17.67,58400.0,12.1104,12.1104,12.0625,12.0762,58400.0
2012-05-22 13:45:00,17.67,17.71,17.65,17.71,58800.0,12.0762,12.1036,12.0625,12.1036,58800.0
2012-05-22 13:50:00,17.71,17.71,17.67,17.68,50400.0,12.1036,12.1036,12.0762,12.083,50400.0
2012-05-22 13:55:00,17.69,17.72,17.68,17.72,45000.0,12.0899,12.1104,12.083,12.1104,45000.0
2012-05-22 14:00:00,17.71,17.78,17.71,17.77,71800.0,12.1036,12.1514,12.1036,12.1446,71800.0
2012-05-22 14:05:00,17.77,17.8,17.73,17.8,32000.0,12.1446,12.1651,12.1172,12.1651,32000.0
2012-05-22 14:10:00,17.8,17.8,17.7,17.73,61800.0,12.1651,12.1651,12.0967,12.1172,61800.0
2012-05-22 14:15:00,17.73,17.75,17.72,17.74,78600.0,12.1172,12.1309,12.1104,12.1241,78600.0
2012-05-22 14:20:00,17.75,17.8,17.74,17.8,60600.0,12.1309,12.1651,12.1241,12.1651,60600.0
2012-05-22 14:25:00,17.8,17.8,17.75,17.75,40400.0,12.1651,12.1651,12.1309,12.1309,40400.0
2012-05-22 14:30:00,17.75,17.78,17.72,17.75,86000.0,12.1309,12.1514,12.1104,12.1309,86000.0
2012-05-22 14:35:00,17.75,17.77,17.72,17.72,42200.0,12.1309,12.1446,12.1104,12.1104,42200.0
2012-05-22 14:40:00,17.73,17.76,17.72,17.76,29000.0,12.1172,12.1377,12.1104,12.1377,29000.0
2012-05-22 14:45:00,17.75,17.77,17.74,17.77,40000.0,12.1309,12.1446,12.1241,12.1446,40000.0
2012-05-22 14:50:00,17.77,17.8,17.76,17.77,51800.0,12.1446,12.1651,12.1377,12.1446,51800.0
2012-05-22 14:55:00,17.75,17.79,17.75,17.77,33200.0,12.1309,12.1582,12.1309,12.1446,33200.0
2012-05-22 15:00:00,17.77,17.78,17.71,17.72,141000.0,12.1446,12.1514,12.1036,12.1104,141000.0
2012-05-22 15:05:00,17.73,17.73,17.7,17.7,49400.0,12.1172,12.1172,12.0967,12.0967,49400.0
2012-05-22 15:10:00,17.69,17.71,17.68,17.7,45200.0,12.0899,12.1036,12.083,12.0967,45200.0
2012-05-22 15:15:00,17.7,17.73,17.68,17.68,39400.0,12.0967,12.1172,12.083,12.083,39400.0
2012-05-22 15:20:00,17.69,17.69,17.64,17.65,97800.0,12.0899,12.0899,12.0557,12.0625,97800.0
2012-05-22 15:25:00,17.66,17.68,17.64,17.64,121200.0,12.0694,12.083,12.0557,12.0557,121200.0
2012-05-22 15:30:00,17.64,17.64,17.59,17.6,192000.0,12.0557,12.0557,12.0215,12.0284,192000.0
2012-05-22 15:35:00,17.6,17.65,17.59,17.61,103400.0,12.0284,12.0625,12.0215,12.0352,103400.0
2012-05-22 15:40:00,17.61,17.64,17.58,17.6,129600.0,12.0352,12.0557,12.0147,12.0284,129600.0
2012-05-22 15:45:00,17.6,17.63,17.58,17.61,158400.0,12.0284,12.0489,12.0147,12.0352,158400.0
2012-05-22 15:50:00,17.61,17.7,17.6,17.68,242600.0,12.0352,12.0967,12.0284,12.083,242600.0
2012-05-22 15:55:00,17.68,17.71,17.65,17.71,279000.0,12.083,12.1036,12.0625,12.1036,279000.0
2012-05-23 09:30:00,17.57,17.6,17.48,17.55,42600.0,12.0079,12.0284,11.9464,11.9942,42600.0
2012-05-23 09:35:00,17.53,17.56,17.46,17.46,17000.0,11.9805,12.001,11.9327,11.9327,17000.0
2012-05-23 09:40:00,17.48,17.49,17.46,17.48,16000.0,11.9464,11.9532,11.9327,11.9464,16000.0
2012-05-23 09:45:00,17.47,17.54,17.43,17.43,40400.0,11.9395,11.9874,11.9122,11.9122,40400.0
2012-05-23 09:50:00,17.41,17.48,17.4,17.45,45400.0,11.8985,11.9464,11.8917,11.9259,45400.0
2012-05-23 09:55:00,17.45,17.51,17.45,17.5,95200.0,11.9259,11.9669,11.9259,11.96,95200.0
2012-05-23 10:00:00,17.48,17.53,17.43,17.43,59600.0,11.9464,11.9805,11.9122,11.9122,59600.0
2012-05-23 10:05:00,17.43,17.5,17.42,17.48,48800.0,11.9122,11.96,11.9054,11.9464,48800.0
2012-05-23 10:10:00,17.48,17.5,17.43,17.5,48800.0,11.9464,11.96,11.9122,11.96,48800.0
2012-05-23 10:15:00,17.5,17.51,17.48,17.5,138200.0,11.96,11.9669,11.9464,11.96,138200.0
2012-05-23 10:20:00,17.5,17.53,17.49,17.51,52200.0,11.96,11.9805,11.9532,11.9669,52200.0
2012-05-23 10:25:00,17.51,17.54,17.49,17.5,122800.0,11.9669,11.9874,11.9532,11.96,122800.0
2012-05-23 10:30:00,17.51,17.52,17.48,17.5,123600.0,11.9669,11.9737,11.9464,11.96,123600.0
2012-05-23 10:35:00,17.51,17.59,17.49,17.5,114000.0,11.9669,12.0215,11.9532,11.96,114000.0
2012-05-23 10:40:00,17.5,17.53,17.48,17.5,71000.0,11.96,11.9805,11.9464,11.96,71000.0
2012-05-23 10:45:00,17.5,17.5,17.45,17.48,144600.0,11.96,11.96,11.9259,11.9464,144600.0
2012-05-23 10:50:00,17.48,17.49,17.45,17.48,78400.0,11.9464,11.9532,11.9259,11.9464,78400.0
2012-05-23 10:55:00,17.48,17.5,17.46,17.47,45200.0,11.9464,11.96,11.9327,11.9395,45200.0
2012-05-23 11:00:00,17.47,17.48,17.42,17.45,48000.0,11.9395,11.9464,11.9054,11.9259,48000.0
2012-05-23 11:05:00,17.46,17.5,17.45,17.5,69600.0,11.9327,11.96,11.9259,11.96,69600.0
2012-05-23 11:10:00,17.5,17.54,17.48,17.5,68600.0,11.96,11.9874,11.9464,11.96,68600.0
2012-05-23 11:15:00,17.5,17.54,17.5,17.53,90600.0,11.96,11.9874,11.96,11.9805,90600.0
2012-05-23 11:20:00,17.52,17.58,17.51,17.57,27000.0,11.9737,12.0147,11.9669,12.0079,27000.0
2012-05-23 11:25:00,17.57,17.57,17.51,17.51,29200.0,12.0079,12.0079,11.9669,11.9669,29200.0
2012-05-23 11:30:00,17.51,17.52,17.5,17.5,28200.0,11.9669,11.9737,11.96,11.96,28200.0
2012-05-23 11:35:00,17.5,17.5,17.46,17.48,53600.0,11.96,11.96,11.9327,11.9464,53600.0
2012-05-23 11:40:00,17.49,17.52,17.47,17.48,75800.0,11.9532,11.9737,11.9395,11.9464,75800.0
2012-05-23 11:45:00,17.47,17.48,17.44,17.45,20400.0,11.9395,11.9464,11.919,11.9259,20400.0
2012-05-23 11:50:00,17.46,17.46,17.41,17.42,90000.0,11.9327,11.9327,11.8985,11.9054,90000.0
2012-05-23 11:55:00,17.42,17.42,17.38,17.39,30200.0,11.9054,11.9054,11.878,11.8849,30200.0
2012-05-23 12:00:00,17.39,17.39,17.34,17.35,59400.0,11.8849,11.8849,11.8507,11.8575,59400.0
2012-05-23 12:05:00,17.36,17.36,17.3,17.33,86200.0,11.8644,11.8644,11.8233,11.8438,86200.0
2012-05-23 12:10:00,17.32,17.35,17.31,17.32,37200.0,11.837,11.8575,11.8302,11.837,37200.0
2012-05-23 12:15:00,17.31,17.32,17.27,17.27,70400.0,11.8302,11.837,11.8028,11.8028,70400.0
2012-05-23 12:20:00,17.27,17.28,17.21,17.24,58600.0,11.8028,11.8097,11.7618,11.7823,58600.0
2012-05-23 12:25:00,17.25,17.25,17.23,17.23,38200.0,11.7892,11.7892,11.7755,11.7755,38200.0
2012-05-23 12:30:00,17.23,17.25,17.2,17.25,46400.0,11.7755,11.7892,11.755,11.7892,46400.0
2012-05-23 12:35:00,17.24,17.27,17.23,17.27,24000.0,11.7823,11.8028,11.7755,11.8028,24000.0
2012-05-23 12:40:00,17.28,17.28,17.25,17.25,61600.0,11.8097,11.8097,11.7892,11.7892,61600.0
2012-05-23 12:45:00,17.25,17.33,17.25,17.32,53200.0,11.7892,11.8438,11.7892,11.837,53200.0
2012-05-23 12:50:00,17.32,17.34,17.3,17.31,54000.0,11.837,11.8507,11.8233,11.8302,54000.0
2012-05-23 12:55:00,17.3,17.31,17.3,17.3,55000.0,11.8233,11.8302,11.8233,11.8233,55000.0
2012-05-23 13:00:00,17.31,17.34,17.3,17.33,25400.0,11.8302,11.8507,11.8233,11.8438,25400.0
2012-05-23 13:05:00,17.33,17.34,17.32,17.33,23600.0,11.8438,11.8507,11.837,11.8438,23600.0
2012-05-23 13:10:00,17.34,17.39,17.33,17.36,23000.0,11.8507,11.8849,11.8438,11.8644,23000.0
2012-05-23 13:15:00,17.36,17.38,17.34,17.35,42000.0,11.8644,11.878,11.8507,11.8575,42000.0
2012-05-23 13:20:00,17.35,17.37,17.35,17.36,188600.0,11.8575,11.8712,11.8575,11.8644,188600.0
2012-05-23 13:25:00,17.36,17.4,17.36,17.39,39400.0,11.8644,11.8917,11.8644,11.8849,39400.0
2012-05-23 13:30:00,17.39,17.41,17.36,17.36,67600.0,11.8849,11.8985,11.8644,11.8644,67600.0
2012-05-23 13:35:00,17.37,17.38,17.34,17.34,64800.0,11.8712,11.878,11.8507,11.8507,64800.0
2012-05-23 13:40:00,17.35,17.36,17.34,17.36,67600.0,11.8575,11.8644,11.8507,11.8644,67600.0
2012-05-23 13:45:00,17.35,17.42,17.35,17.42,61000.0,11.8575,11.9054,11.8575,11.9054,61000.0
2012-05-23 13:50:00,17.41,17.42,17.35,17.35,31600.0,11.8985,11.9054,11.8575,11.8575,31600.0
2012-05-23 13:55:00,17.36,17.39,17.33,17.39,35600.0,11.8644,11.8849,11.8438,11.8849,35600.0
2012-05-23 14:00:00,17.39,17.39,17.35,17.35,41600.0,11.8849,11.8849,11.8575,11.8575,41600.0
2012-05-23 14:05:00,17.35,17.41,17.35,17.41,46400.0,11.8575,11.8985,11.8575,11.8985,46400.0
2012-05-23 14:10:00,17.41,17.41,17.36,17.37,57000.0,11.8985,11.8985,11.8644,11.8712,57000.0
2012-05-23 14:15:00,17.36,17.36,17.3,17.32,54600.0,11.8644,11.8644,11.8233,11.837,54600.0
2012-05-23 14:20:00,17.33,17.34,17.3,17.32,111000.0,11.8438,11.8507,11.8233,11.837,111000.0
2012-05-23 14:25:00,17.32,17.39,17.32,17.35,94400.0,11.837,11.8849,11.837,11.8575,94400.0
2012-05-23 14:30:00,17.34,17.36,17.32,17.36,43000.0,11.8507,11.8644,11.837,11.8644,43000.0
2012-05-23 14:35:00,17.36,17.4,17.36,17.4,39600.0,11.8644,11.8917,11.8644,11.8917,39600.0
2012-05-23 14:40:00,17.4,17.46,17.38,17.43,50200.0,11.8917,11.9327,11.878,11.9122,50200.0
2012-05-23 14:45:00,17.43,17.45,17.43,17.45,49000.0,11.9122,11.9259,11.9122,11.9259,49000.0
2012-05-23 14:50:00,17.45,17.5,17.45,17.49,36200.0,11.9259,11.96,11.9259,11.9532,36200.0
2012-05-23 14:55:00,17.49,17.51,17.45,17.5,71200.0,11.9532,11.9669,11.9259,11.96,71200.0
2012-05-23 15:00:00,17.51,17.53,17.5,17.52,114400.0,11.9669,11.9805,11.96,11.9737,114400.0
2012-05-23 15:05:00,17.53,17.57,17.5,17.57,129400.0,11.9805,12.0079,11.96,12.0079,129400.0
2012-05-23 15:10:00,17.57,17.58,17.54,17.57,72800.0,12.0079,12.0147,11.9874,12.0079,72800.0
2012-05-23 15:15:00,17.57,17.6,17.54,17.6,53600.0,12.0079,12.0284,11.9874,12.0284,53600.0
2012-05-23 15:20:00,17.59,17.61,17.57,17.57,64600.0,12.0215,12.0352,12.0079,12.0079,64600.0
2012-05-23 15:25:00,17.57,17.61,17.57,17.58,73800.0,12.0079,12.0352,12.0079,12.0147,73800.0
2012-05-23 15:30:00,17.58,17.67,17.58,17.65,68200.0,12.0147,12.0762,12.0147,12.0625,68200.0
2012-05-23 15:35:00,17.67,17.71,17.64,17.7,112800.0,12.0762,12.1036,12.0557,12.0967,112800.0
2012-05-23 15:40:00,17.68,17.74,17.68,17.73,171600.0,12.083,12.1241,12.083,12.1172,171600.0
2012-05-23 15:45:00,17.72,17.74,17.7,17.74,139200.0,12.1104,12.1241,12.0967,12.1241,139200.0
2012-05-23 15:50:00,17.74,17.74,17.68,17.69,213800.0,12.1241,12.1241,12.083,12.0899,213800.0
2012-05-23 15:55:00,17.69,17.73,17.68,17.71,286000.0,12.0899,12.1172,12.083,12.1036,286000.0
2012-05-24 09:30:00,17.81,17.82,17.71,17.71,44400.0,12.1719,12.1787,12.1036,12.1036,44400.0
2012-05-24 09:35:00,17.66,17.67,17.61,17.63,12800.0,12.0694,12.0762,12.0352,12.0489,12800.0
2012-05-24 09:40:00,17.63,17.73,17.63,17.72,15000.0,12.0489,12.1172,12.0489,12.1104,15000.0
2012-05-24 09:45:00,17.7,17.73,17.67,17.71,35800.0,12.0967,12.1172,12.0762,12.1036,35800.0
2012-05-24 09:50:00,17.7,17.72,17.66,17.67,84000.0,12.0967,12.1104,12.0694,12.0762,84000.0
2012-05-24 09:55:00,17.68,17.74,17.67,17.72,58200.0,12.083,12.1241,12.0762,12.1104,58200.0
2012-05-24 10:00:00,17.73,17.74,17.64,17.7,45200.0,12.1172,12.1241,12.0557,12.0967,45200.0
2012-05-24 10:05:00,17.71,17.71,17.65,17.71,34800.0,12.1036,12.1036,12.0625,12.1036,34800.0
2012-05-24 10:10:00,17.7,17.7,17.65,17.65,24800.0,12.0967,12.0967,12.0625,12.0625,24800.0
2012-05-24 10:15:00,17.65,17.72,17.61,17.71,72000.0,12.0625,12.1104,12.0352,12.1036,72000.0
2012-05-24 10:20:00,17.71,17.74,17.69,17.7,37000.0,12.1036,12.1241,12.0899,12.0967,37000.0
2012-05-24 10:25:00,17.7,17.72,17.65,17.68,37000.0,12.0967,12.1104,12.0625,12.083,37000.0
2012-05-24 10:30:00,17.68,17.79,17.67,17.77,25200.0,12.083,12.1582,12.0762,12.1446,25200.0
2012-05-24 10:35:00,17.77,17.81,17.74,17.75,49400.0,12.1446,12.1719,12.1241,12.1309,49400.0
2012-05-24 10:40:00,17.75,17.79,17.74,17.76,54200.0,12.1309,12.1582,12.1241,12.1377,54200.0
2012-05-24 10:45:00,17.75,17.75,17.71,17.72,14800.0,12.1309,12.1309,12.1036,12.1104,14800.0
2012-05-24 10:50:00,17.72,17.74,17.72,17.73,20400.0,12.1104,12.1241,12.1104,12.1172,20400.0
2012-05-24 10:55:00,17.72,17.72,17.69,17.71,27200.0,12.1104,12.1104,12.0899,12.1036,27200.0
2012-05-24 11:00:00,17.71,17.71,17.67,17.7,31200.0,12.1036,12.1036,12.0762,12.0967,31200.0
2012-05-24 11:05:00,17.71,17.76,17.7,17.72,39200.0,12.1036,12.1377,12.0967,12.1104,39200.0
2012-05-24 11:10:00,17.72,17.79,17.72,17.78,27000.0,12.1104,12.1582,12.1104,12.1514,27000.0
2012-05-24 11:15:00,17.78,17.8,17.77,17.78,43000.0,12.1514,12.1651,12.1446,12.1514,43000.0
2012-05-24 11:20:00,17.78,17.8,17.75,17.75,36600.0,12.1514,12.1651,12.1309,12.1309,36600.0
2012-05-24 11:25:00,17.76,17.78,17.75,17.78,13400.0,12.1377,12.1514,12.1309,12.1514,13400.0
2012-05-24 11:30:00,17.78,17.78,17.71,17.71,34400.0,12.1514,12.1514,12.1036,12.1036,34400.0
2012-05-24 11:35:00,17.71,17.72,17.68,17.7,14200.0,12.1036,12.1104,12.083,12.0967,14200.0
2012-05-24 11:40:00,17.72,17.73,17.68,17.68,20000.0,12.1104,12.1172,12.083,12.083,20000.0
2012-05-24 11:45:00,17.68,17.71,17.66,17.71,46000.0,12.083,12.1036,12.0694,12.1036,46000.0
2012-05-24 11:50:00,17.71,17.72,17.71,17.72,12800.0,12.1036,12.1104,12.1036,12.1104,12800.0
2012-05-24 11:55:00,17.72,17.72,17.66,17.69,32600.0,12.1104,12.1104,12.0694,12.0899,32600.0
2012-05-24 12:00:00,17.69,17.7,17.63,17.65,31400.0,12.0899,12.0967,12.0489,12.0625,31400.0
2012-05-24 12:05:00,17.65,17.68,17.65,17.68,24000.0,12.0625,12.083,12.0625,12.083,24000.0
2012-05-24 12:10:00,17.68,17.71,17.65,17.65,34000.0,12.083,12.1036,12.0625,12.0625,34000.0
2012-05-24 12:15:00,17.65,17.68,17.64,17.68,62200.0,12.0625,12.083,12.0557,12.083,62200.0
2012-05-24 12:20:00,17.68,17.68,17.66,17.68,70800.0,12.083,12.083,12.0694,12.083,70800.0
2012-05-24 12:25:00,17.69,17.72,17.67,17.67,31400.0,12.0899,12.1104,12.0762,12.0762,31400.0
2012-05-24 12:30:00,17.67,17.71,17.65,17.71,61400.0,12.0762,12.1036,12.0625,12.1036,61400.0
2012-05-24 12:35:00,17.71,17.75,17.71,17.74,49600.0,12.1036,12.1309,12.1036,12.1241,49600.0
2012-05-24 12:40:00,17.74,17.78,17.72,17.77,65200.0,12.1241,12.1514,12.1104,12.1446,65200.0
2012-05-24 12:45:00,17.77,17.78,17.75,17.75,30600.0,12.1446,12.1514,12.1309,12.1309,30600.0
2012-05-24 12:50:00,17.75,17.77,17.72,17.73,32000.0,12.1309,12.1446,12.1104,12.1172,32000.0
2012-05-24 12:55:00,17.72,17.74,17.72,17.73,49600.0,12.1104,12.1241,12.1104,12.1172,49600.0
2012-05-24 13:00:00,17.74,17.81,17.74,17.81,63800.0,12.1241,12.1719,12.1241,12.1719,63800.0
2012-05-24 13:05:00,17.81,17.81,17.76,17.77,43000.0,12.1719,12.1719,12.1377,12.1446,43000.0
2012-05-24 13:10:00,17.77,17.77,17.72,17.73,47200.0,12.1446,12.1446,12.1104,12.1172,47200.0
2012-05-24 13:15:00,17.73,17.77,17.73,17.74,44800.0,12.1172,12.1446,12.1172,12.1241,44800.0
2012-05-24 13:20:00,17.74,17.75,17.72,17.72,48400.0,12.1241,12.1309,12.1104,12.1104,48400.0
2012-05-24 13:25:00,17.72,17.72,17.67,17.68,62200.0,12.1104,12.1104,12.0762,12.083,62200.0
2012-05-24 13:30:00,17.69,17.71,17.66,17.7,39000.0,12.0899,12.1036,12.0694,12.0967,39000.0
2012-05-24 13:35:00,17.7,17.74,17.68,17.72,65600.0,12.0967,12.1241,12.083,12.1104,65600.0
2012-05-24 13:40:00,17.72,17.73,17.68,17.72,75000.0,12.1104,12.1172,12.083,12.1104,75000.0
2012-05-24 13:45:00,17.72,17.72,17.68,17.68,36200.0,12.1104,12.1104,12.083,12.083,36200.0
2012-05-24 13:50:00,17.68,17.71,17.68,17.68,41200.0,12.083,12.1036,12.083,12.083,41200.0
2012-05-24 13:55:00,17.68,17.69,17.65,17.66,58200.0,12.083,12.0899,12.0625,12.0694,58200.0
2012-05-24 14:00:00,17.65,17.68,17.64,17.67,106200.0,12.0625,12.083,12.0557,12.0762,106200.0
2012-05-24 14:05:00,17.67,17.68,17.66,17.67,50600.0,12.0762,12.083,12.0694,12.0762,50600.0
2012-05-24 14:10:00,17.67,17.67,17.63,17.63,51800.0,12.0762,12.0762,12.0489,12.0489,51800.0
2012-05-24 14:15:00,17.64,17.68,17.63,17.68,42600.0,12.0557,12.083,12.0489,12.083,42600.0
2012-05-24 14:20:00,17.68,17.68,17.66,17.68,86000.0,12.083,12.083,12.0694,12.083,86000.0
2012-05-24 14:25:00,17.67,17.68,17.65,17.66,90400.0,12.0762,12.083,12.0625,12.0694,90400.0
2012-05-24 14:30:00,17.66,17.66,17.64,17.64,147200.0,12.0694,12.0694,12.0557,12.0557,147200.0
2012-05-24 14:35:00,17.64,17.67,17.63,17.63,50800.0,12.0557,12.0762,12.0489,12.0489,50800.0
2012-05-24 14:40:00,17.63,17.65,17.6,17.63,43000.0,12.0489,12.0625,12.0284,12.0489,43000.0
2012-05-24 14:45:00,17.63,17.68,17.63,17.68,41600.0,12.0489,12.083,12.0489,12.083,41600.0
2012-05-24 14:50:00,17.68,17.71,17.67,17.71,54800.0,12.083,12.1036,12.0762,12.1036,54800.0
2012-05-24 14:55:00,17.71,17.73,17.69,17.7,73000.0,12.1036,12.1172,12.0899,12.0967,73000.0
2012-05-24 15:00:00,17.69,17.74,17.69,17.71,76400.0,12.0899,12.1241,12.0899,12.1036,76400.0
2012-05-24 15:05:00,17.7,17.7,17.68,17.7,42600.0,12.0967,12.0967,12.083,12.0967,42600.0
2012-05-24 15:10:00,17.7,17.72,17.68,17.72,64400.0,12.0967,12.1104,12.083,12.1104,64400.0
2012-05-24 15:15:00,17.72,17.72,17.64,17.65,173200.0,12.1104,12.1104,12.0557,12.0625,173200.0
2012-05-24 15:20:00,17.65,17.68,17.65,17.67,156800.0,12.0625,12.083,12.0625,12.0762,156800.0
2012-05-24 15:25:00,17.68,17.78,17.67,17.77,103600.0,12.083,12.1514,12.0762,12.1446,103600.0
2012-05-24 15:30:00,17.76,17.81,17.76,17.77,97800.0,12.1377,12.1719,12.1377,12.1446,97800.0
2012-05-24 15:35:00,17.76,17.82,17.76,17.79,76000.0,12.1377,12.1787,12.1377,12.1582,76000.0
2012-05-24 15:40:00,17.79,17.84,17.78,17.8,142400.0,12.1582,12.1924,12.1514,12.1651,142400.0
2012-05-24 15:45:00,17.79,17.84,17.79,17.84,70200.0,12.1582,12.1924,12.1582,12.1924,70200.0
2012-05-24 15:50:00,17.84,17.89,17.82,17.89,167800.0,12.1924,12.2266,12.1787,12.2266,167800.0
2012-05-24 15:55:00,17.89,17.9,17.86,17.9,565200.0,12.2266,12.2334,12.2061,12.2334,565200.0
2012-05-25 09:30:00,17.82,18.04,17.82,18.02,80400.0,12.1787,12.3291,12.1787,12.3154,80400.0
2012-05-25 09:35:00,18.03,18.1,17.97,18.1,85800.0,12.3223,12.3701,12.2812,12.3701,85800.0
2012-05-25 09:40:00,18.1,18.11,18.01,18.01,48600.0,12.3701,12.3769,12.3086,12.3086,48600.0
2012-05-25 09:45:00,18.02,18.09,18.0,18.09,91400.0,12.3154,12.3633,12.3017,12.3633,91400.0
2012-05-25 09:50:00,18.09,18.2,18.09,18.18,133000.0,12.3633,12.4384,12.3633,12.4248,133000.0
2012-05-25 09:55:00,18.17,18.29,18.17,18.27,104400.0,12.4179,12.4999,12.4179,12.4863,104400.0
2012-05-25 10:00:00,18.26,18.27,18.23,18.23,105400.0,12.4794,12.4863,12.4589,12.4589,105400.0
2012-05-25 10:05:00,18.24,18.29,18.22,18.29,84000.0,12.4658,12.4999,12.4521,12.4999,84000.0
2012-05-25 10:10:00,18.29,18.3,18.25,18.3,122800.0,12.4999,12.5068,12.4726,12.5068,122800.0
2012-05-25 10:15:00,18.3,18.32,18.27,18.31,63800.0,12.5068,12.5204,12.4863,12.5136,63800.0
2012-05-25 10:20:00,18.31,18.33,18.26,18.32,63200.0,12.5136,12.5273,12.4794,12.5204,63200.0
2012-05-25 10:25:00,18.31,18.33,18.27,18.29,88800.0,12.5136,12.5273,12.4863,12.4999,88800.0
2012-05-25 10:30:00,18.28,18.34,18.28,18.33,86400.0,12.4931,12.5341,12.4931,12.5273,86400.0
2012-05-25 10:35:00,18.33,18.38,18.33,18.36,62400.0,12.5273,12.5615,12.5273,12.5478,62400.0
2012-05-25 10:40:00,18.37,18.39,18.3,18.31,82400.0,12.5546,12.5683,12.5068,12.5136,82400.0
2012-05-25 10:45:00,18.3,18.31,18.25,18.28,43600.0,12.5068,12.5136,12.4726,12.4931,43600.0
2012-05-25 10:50:00,18.28,18.3,18.27,18.28,55000.0,12.4931,12.5068,12.4863,12.4931,55000.0
2012-05-25 10:55:00,18.28,18.32,18.27,18.28,61200.0,12.4931,12.5204,12.4863,12.4931,61200.0
2012-05-25 11:00:00,18.28,18.33,18.28,18.32,36400.0,12.4931,12.5273,12.4931,12.5204,36400.0
2012-05-25 11:05:00,18.33,18.35,18.32,18.35,42200.0,12.5273,12.5409,12.5204,12.5409,42200.0
2012-05-25 11:10:00,18.36,18.39,18.34,18.38,42600.0,12.5478,12.5683,12.5341,12.5615,42600.0
2012-05-25 11:15:00,18.38,18.41,18.36,18.38,52400.0,12.5615,12.582,12.5478,12.5615,52400.0
2012-05-25 11:20:00,18.38,18.43,18.38,18.43,47000.0,12.5615,12.5956,12.5615,12.5956,47000.0
2012-05-25 11:25:00,18.43,18.46,18.42,18.43,63400.0,12.5956,12.6161,12.5888,12.5956,63400.0
2012-05-25 11:30:00,18.43,18.44,18.4,18.44,40800.0,12.5956,12.6025,12.5751,12.6025,40800.0
2012-05-25 11:35:00,18.44,18.44,18.38,18.42,64400.0,12.6025,12.6025,12.5615,12.5888,64400.0
2012-05-25 11:40:00,18.42,18.43,18.39,18.39,76600.0,12.5888,12.5956,12.5683,12.5683,76600.0
2012-05-25 11:45:00,18.38,18.41,18.37,18.41,40400.0,12.5615,12.582,12.5546,12.582,40400.0
2012-05-25 11:50:00,18.41,18.46,18.41,18.45,65800.0,12.582,12.6161,12.582,12.6093,65800.0
2012-05-25 11:55:00,18.45,18.47,18.43,18.44,48200.0,12.6093,12.623,12.5956,12.6025,48200.0
2012-05-25 12:00:00,18.44,18.45,18.41,18.41,66200.0,12.6025,12.6093,12.582,12.582,66200.0
2012-05-25 12:05:00,18.41,18.42,18.4,18.42,37800.0,12.582,12.5888,12.5751,12.5888,37800.0
2012-05-25 12:10:00,18.42,18.43,18.39,18.39,47400.0,12.5888,12.5956,12.5683,12.5683,47400.0
2012-05-25 12:15:00,18.39,18.4,18.36,18.37,43200.0,12.5683,12.5751,12.5478,12.5546,43200.0
2012-05-25 12:20:00,18.36,18.42,18.36,18.41,63400.0,12.5478,12.5888,12.5478,12.582,63400.0
2012-05-25 12:25:00,18.41,18.45,18.41,18.44,72800.0,12.582,12.6093,12.582,12.6025,72800.0
2012-05-25 12:30:00,18.44,18.44,18.37,18.37,36000.0,12.6025,12.6025,12.5546,12.5546,36000.0
2012-05-25 12:35:00,18.37,18.41,18.37,18.4,74200.0,12.5546,12.582,12.5546,12.5751,74200.0
2012-05-25 12:40:00,18.4,18.4,18.36,18.38,30800.0,12.5751,12.5751,12.5478,12.5615,30800.0
2012-05-25 12:45:00,18.37,18.38,18.35,18.35,31600.0,12.5546,12.5615,12.5409,12.5409,31600.0
2012-05-25 12:50:00,18.35,18.4,18.34,18.4,51600.0,12.5409,12.5751,12.5341,12.5751,51600.0
2012-05-25 12:55:00,18.4,18.43,18.4,18.43,65800.0,12.5751,12.5956,12.5751,12.5956,65800.0
2012-05-25 13:00:00,18.43,18.47,18.42,18.46,143200.0,12.5956,12.623,12.5888,12.6161,143200.0
2012-05-25 13:05:00,18.46,18.47,18.45,18.45,64600.0,12.6161,12.623,12.6093,12.6093,64600.0
2012-05-25 13:10:00,18.46,18.47,18.45,18.46,93000.0,12.6161,12.623,12.6093,12.6161,93000.0
2012-05-25 13:15:00,18.46,18.47,18.42,18.43,113000.0,12.6161,12.623,12.5888,12.5956,113000.0
2012-05-25 13:20:00,18.43,18.46,18.42,18.45,64200.0,12.5956,12.6161,12.5888,12.6093,64200.0
2012-05-25 13:25:00,18.45,18.45,18.43,18.45,41400.0,12.6093,12.6093,12.5956,12.6093,41400.0
2012-05-25 13:30:00,18.45,18.46,18.45,18.45,23200.0,12.6093,12.6161,12.6093,12.6093,23200.0
2012-05-25 13:35:00,18.45,18.46,18.43,18.43,29800.0,12.6093,12.6161,12.5956,12.5956,29800.0
2012-05-25 13:40:00,18.43,18.46,18.43,18.46,32400.0,12.5956,12.6161,12.5956,12.6161,32400.0
2012-05-25 13:45:00,18.46,18.48,18.45,18.48,79800.0,12.6161,12.6298,12.6093,12.6298,79800.0
2012-05-25 13:50:00,18.48,18.52,18.48,18.5,64400.0,12.6298,12.6571,12.6298,12.6435,64400.0
2012-05-25 13:55:00,18.5,18.52,18.48,18.49,47000.0,12.6435,12.6571,12.6298,12.6366,47000.0
2012-05-25 14:00:00,18.49,18.49,18.47,18.49,48400.0,12.6366,12.6366,12.623,12.6366,48400.0
2012-05-25 14:05:00,18.48,18.5,18.48,18.48,47600.0,12.6298,12.6435,12.6298,12.6298,47600.0
2012-05-25 14:10:00,18.48,18.49,18.48,18.48,21600.0,12.6298,12.6366,12.6298,12.6298,21600.0
2012-05-25 14:15:00,18.48,18.48,18.43,18.43,60400.0,12.6298,12.6298,12.5956,12.5956,60400.0
2012-05-25 14:20:00,18.43,18.43,18.4,18.41,46200.0,12.5956,12.5956,12.5751,12.582,46200.0
2012-05-25 14:25:00,18.41,18.43,18.38,18.42,60600.0,12.582,12.5956,12.5615,12.5888,60600.0
2012-05-25 14:30:00,18.41,18.43,18.41,18.41,32000.0,12.582,12.5956,12.582,12.582,32000.0
2012-05-25 14:35:00,18.41,18.42,18.38,18.41,53600.0,12.582,12.5888,12.5615,12.582,53600.0
2012-05-25 14:40:00,18.4,18.41,18.38,18.38,88600.0,12.5751,12.582,12.5615,12.5615,88600.0
2012-05-25 14:45:00,18.38,18.42,18.36,18.41,111800.0,12.5615,12.5888,12.5478,12.582,111800.0
2012-05-25 14:50:00,18.41,18.42,18.36,18.39,79600.0,12.582,12.5888,12.5478,12.5683,79600.0
2012-05-25 14:55:00,18.39,18.39,18.36,18.37,69600.0,12.5683,12.5683,12.5478,12.5546,69600.0
2012-05-25 15:00:00,18.37,18.42,18.36,18.42,92000.0,12.5546,12.5888,12.5478,12.5888,92000.0
2012-05-25 15:05:00,18.42,18.42,18.38,18.4,66400.0,12.5888,12.5888,12.5615,12.5751,66400.0
2012-05-25 15:10:00,18.4,18.43,18.4,18.41,102200.0,12.5751,12.5956,12.5751,12.582,102200.0
2012-05-25 15:15:00,18.41,18.41,18.36,18.36,125600.0,12.582,12.582,12.5478,12.5478,125600.0
2012-05-25 15:20:00,18.36,18.37,18.34,18.34,129600.0,12.5478,12.5546,12.5341,12.5341,129600.0
2012-05-25 15:25:00,18.34,18.41,18.34,18.4,140000.0,12.5341,12.582,12.5341,12.5751,140000.0
2012-05-25 15:30:00,18.4,18.48,18.4,18.45,163000.0,12.5751,12.6298,12.5751,12.6093,163000.0
2012-05-25 15:35:00,18.46,18.46,18.41,18.42,82600.0,12.6161,12.6161,12.582,12.5888,82600.0
2012-05-25 15:40:00,18.42,18.43,18.41,18.43,113000.0,12.5888,12.5956,12.582,12.5956,113000.0
2012-05-25 15:45:00,18.43,18.44,18.42,18.42,91000.0,12.5956,12.6025,12.5888,12.5888,91000.0
2012-05-25 15:50:00,18.42,18.45,18.42,18.43,190200.0,12.5888,12.6093,12.5888,12.5956,190200.0
2012-05-25 15:55:00,18.43,18.47,18.43,18.44,300600.0,12.5956,12.623,12.5956,12.6025,300600.0
2012-05-29 09:30:00,18.57,18.68,18.53,18.65,130800.0,12.6913,12.7665,12.664,12.746,130800.0
2012-05-29 09:35:00,18.64,18.66,18.58,18.65,176800.0,12.7391,12.7528,12.6981,12.746,176800.0
2012-05-29 09:40:00,18.63,18.67,18.58,18.58,67600.0,12.7323,12.7596,12.6981,12.6981,67600.0
2012-05-29 09:45:00,18.58,18.65,18.58,18.63,77000.0,12.6981,12.746,12.6981,12.7323,77000.0
2012-05-29 09:50:00,18.63,18.66,18.57,18.57,102600.0,12.7323,12.7528,12.6913,12.6913,102600.0
2012-05-29 09:55:00,18.58,18.59,18.52,18.58,145600.0,12.6981,12.705,12.6571,12.6981,145600.0
2012-05-29 10:00:00,18.56,18.58,18.52,18.55,161000.0,12.6845,12.6981,12.6571,12.6776,161000.0
2012-05-29 10:05:00,18.55,18.59,18.52,18.58,116600.0,12.6776,12.705,12.6571,12.6981,116600.0
2012-05-29 10:10:00,18.58,18.64,18.58,18.61,91200.0,12.6981,12.7391,12.6981,12.7186,91200.0
2012-05-29 10:15:00,18.61,18.64,18.57,18.62,70000.0,12.7186,12.7391,12.6913,12.7255,70000.0
2012-05-29 10:20:00,18.61,18.67,18.57,18.59,91800.0,12.7186,12.7596,12.6913,12.705,91800.0
2012-05-29 10:25:00,18.58,18.63,18.57,18.63,49600.0,12.6981,12.7323,12.6913,12.7323,49600.0
2012-05-29 10:30:00,18.63,18.68,18.61,18.67,84000.0,12.7323,12.7665,12.7186,12.7596,84000.0
2012-05-29 10:35:00,18.67,18.69,18.61,18.63,69600.0,12.7596,12.7733,12.7186,12.7323,69600.0
2012-05-29 10:40:00,18.63,18.63,18.57,18.61,75000.0,12.7323,12.7323,12.6913,12.7186,75000.0
2012-05-29 10:45:00,18.6,18.61,18.56,18.59,75200.0,12.7118,12.7186,12.6845,12.705,75200.0
2012-05-29 10:50:00,18.6,18.65,18.58,18.63,98000.0,12.7118,12.746,12.6981,12.7323,98000.0
2012-05-29 10:55:00,18.62,18.67,18.61,18.64,146600.0,12.7255,12.7596,12.7186,12.7391,146600.0
2012-05-29 11:00:00,18.64,18.64,18.57,18.58,58000.0,12.7391,12.7391,12.6913,12.6981,58000.0
2012-05-29 11:05:00,18.58,18.61,18.54,18.61,84400.0,12.6981,12.7186,12.6708,12.7186,84400.0
2012-05-29 11:10:00,18.61,18.63,18.57,18.57,58600.0,12.7186,12.7323,12.6913,12.6913,58600.0
2012-05-29 11:15:00,18.57,18.58,18.56,18.58,93600.0,12.6913,12.6981,12.6845,12.6981,93600.0
2012-05-29 11:20:00,18.58,18.58,18.55,18.58,85800.0,12.6981,12.6981,12.6776,12.6981,85800.0
2012-05-29 11:25:00,18.58,18.61,18.57,18.61,42600.0,12.6981,12.7186,12.6913,12.7186,42600.0
2012-05-29 11:30:00,18.61,18.61,18.57,18.57,51600.0,12.7186,12.7186,12.6913,12.6913,51600.0
2012-05-29 11:35:00,18.57,18.58,18.53,18.57,130400.0,12.6913,12.6981,12.664,12.6913,130400.0
2012-05-29 11:40:00,18.56,18.58,18.53,18.55,67000.0,12.6845,12.6981,12.664,12.6776,67000.0
2012-05-29 11:45:00,18.56,18.56,18.46,18.47,158400.0,12.6845,12.6845,12.6161,12.623,158400.0
2012-05-29 11:50:00,18.46,18.51,18.46,18.5,151800.0,12.6161,12.6503,12.6161,12.6435,151800.0
2012-05-29 11:55:00,18.5,18.55,18.5,18.52,44800.0,12.6435,12.6776,12.6435,12.6571,44800.0
2012-05-29 12:00:00,18.5,18.53,18.46,18.47,88600.0,12.6435,12.664,12.6161,12.623,88600.0
2012-05-29 12:05:00,18.47,18.51,18.47,18.49,55200.0,12.623,12.6503,12.623,12.6366,55200.0
2012-05-29 12:10:00,18.49,18.52,18.47,18.47,40400.0,12.6366,12.6571,12.623,12.623,40400.0
2012-05-29 12:15:00,18.46,18.48,18.46,18.48,44400.0,12.6161,12.6298,12.6161,12.6298,44400.0
2012-05-29 12:20:00,18.48,18.48,18.45,18.45,43800.0,12.6298,12.6298,12.6093,12.6093,43800.0
2012-05-29 12:25:00,18.45,18.52,18.44,18.48,62200.0,12.6093,12.6571,12.6025,12.6298,62200.0
2012-05-29 12:30:00,18.5,18.5,18.43,18.44,60200.0,12.6435,12.6435,12.5956,12.6025,60200.0
2012-05-29 12:35:00,18.45,18.49,18.43,18.47,114400.0,12.6093,12.6366,12.5956,12.623,114400.0
2012-05-29 12:40:00,18.47,18.51,18.47,18.48,111600.0,12.623,12.6503,12.623,12.6298,111600.0
2012-05-29 12:45:00,18.48,18.52,18.47,18.52,49600.0,12.6298,12.6571,12.623,12.6571,49600.0
2012-05-29 12:50:00,18.53,18.55,18.5,18.54,39800.0,12.664,12.6776,12.6435,12.6708,39800.0
2012-05-29 12:55:00,18.53,18.54,18.5,18.5,48000.0,12.664,12.6708,12.6435,12.6435,48000.0
2012-05-29 13:00:00,18.5,18.56,18.5,18.53,48400.0,12.6435,12.6845,12.6435,12.664,48400.0
2012-05-29 13:05:00,18.53,18.53,18.49,18.52,29000.0,12.664,12.664,12.6366,12.6571,29000.0
2012-05-29 13:10:00,18.52,18.55,18.5,18.5,43000.0,12.6571,12.6776,12.6435,12.6435,43000.0
2012-05-29 13:15:00,18.5,18.53,18.49,18.52,41800.0,12.6435,12.664,12.6366,12.6571,41800.0
2012-05-29 13:20:00,18.52,18.52,18.5,18.52,43400.0,12.6571,12.6571,12.6435,12.6571,43400.0
2012-05-29 13:25:00,18.52,18.52,18.45,18.46,38000.0,12.6571,12.6571,12.6093,12.6161,38000.0
2012-05-29 13:30:00,18.45,18.5,18.44,18.49,57000.0,12.6093,12.6435,12.6025,12.6366,57000.0
2012-05-29 13:35:00,18.49,18.5,18.48,18.49,36000.0,12.6366,12.6435,12.6298,12.6366,36000.0
2012-05-29 13:40:00,18.49,18.54,18.48,18.54,36000.0,12.6366,12.6708,12.6298,12.6708,36000.0
2012-05-29 13:45:00,18.54,18.57,18.53,18.54,64600.0,12.6708,12.6913,12.664,12.6708,64600.0
2012-05-29 13:50:00,18.54,18.54,18.5,18.51,44400.0,12.6708,12.6708,12.6435,12.6503,44400.0
2012-05-29 13:55:00,18.5,18.55,18.5,18.51,47000.0,12.6435,12.6776,12.6435,12.6503,47000.0
2012-05-29 14:00:00,18.52,18.52,18.47,18.47,44200.0,12.6571,12.6571,12.623,12.623,44200.0
2012-05-29 14:05:00,18.47,18.49,18.45,18.45,49000.0,12.623,12.6366,12.6093,12.6093,49000.0
2012-05-29 14:10:00,18.45,18.52,18.45,18.5,42600.0,12.6093,12.6571,12.6093,12.6435,42600.0
2012-05-29 14:15:00,18.5,18.5,18.45,18.48,61400.0,12.6435,12.6435,12.6093,12.6298,61400.0
2012-05-29 14:20:00,18.47,18.48,18.42,18.43,39600.0,12.623,12.6298,12.5888,12.5956,39600.0
2012-05-29 14:25:00,18.43,18.47,18.43,18.46,68600.0,12.5956,12.623,12.5956,12.6161,68600.0
2012-05-29 14:30:00,18.47,18.49,18.45,18.49,54600.0,12.623,12.6366,12.6093,12.6366,54600.0
2012-05-29 14:35:00,18.49,18.5,18.47,18.47,56400.0,12.6366,12.6435,12.623,12.623,56400.0
2012-05-29 14:40:00,18.47,18.5,18.46,18.49,51800.0,12.623,12.6435,12.6161,12.6366,51800.0
2012-05-29 14:45:00,18.49,18.53,18.49,18.53,61200.0,12.6366,12.664,12.6366,12.664,61200.0
2012-05-29 14:50:00,18.53,18.58,18.52,18.58,92400.0,12.664,12.6981,12.6571,12.6981,92400.0
2012-05-29 14:55:00,18.58,18.6,18.56,18.58,73000.0,12.6981,12.7118,12.6845,12.6981,73000.0
2012-05-29 15:00:00,18.58,18.6,18.58,18.6,45200.0,12.6981,12.7118,12.6981,12.7118,45200.0
2012-05-29 15:05:00,18.61,18.68,18.6,18.67,121400.0,12.7186,12.7665,12.7118,12.7596,121400.0
2012-05-29 15:10:00,18.67,18.69,18.65,18.66,92000.0,12.7596,12.7733,12.746,12.7528,92000.0
2012-05-29 15:15:00,18.66,18.67,18.62,18.62,72000.0,12.7528,12.7596,12.7255,12.7255,72000.0
2012-05-29 15:20:00,18.63,18.64,18.59,18.59,86200.0,12.7323,12.7391,12.705,12.705,86200.0
2012-05-29 15:25:00,18.59,18.6,18.58,18.59,71200.0,12.705,12.7118,12.6981,12.705,71200.0
2012-05-29 15:30:00,18.6,18.6,18.55,18.58,78400.0,12.7118,12.7118,12.6776,12.6981,78400.0
2012-05-29 15:35:00,18.58,18.61,18.57,18.57,58800.0,12.6981,12.7186,12.6913,12.6913,58800.0
2012-05-29 15:40:00,18.57,18.62,18.56,18.62,108200.0,12.6913,12.7255,12.6845,12.7255,108200.0
2012-05-29 15:45:00,18.62,18.62,18.58,18.58,121800.0,12.7255,12.7255,12.6981,12.6981,121800.0
2012-05-29 15:50:00,18.58,18.62,18.57,18.62,182200.0,12.6981,12.7255,12.6913,12.7255,182200.0
2012-05-29 15:55:00,18.61,18.63,18.59,18.62,412600.0,12.7186,12.7323,12.705,12.7255,412600.0
2012-05-30 09:30:00,18.42,18.42,18.15,18.22,84600.0,12.5888,12.5888,12.4043,12.4521,84600.0
2012-05-30 09:35:00,18.23,18.23,18.18,18.2,102200.0,12.4589,12.4589,12.4248,12.4384,102200.0
2012-05-30 09:40:00,18.21,18.26,18.19,18.26,65400.0,12.4453,12.4794,12.4316,12.4794,65400.0
2012-05-30 09:45:00,18.26,18.27,18.19,18.24,45000.0,12.4794,12.4863,12.4316,12.4658,45000.0
2012-05-30 09:50:00,18.24,18.31,18.24,18.31,54200.0,12.4658,12.5136,12.4658,12.5136,54200.0
2012-05-30 09:55:00,18.3,18.32,18.25,18.25,54800.0,12.5068,12.5204,12.4726,12.4726,54800.0
2012-05-30 10:00:00,18.25,18.31,18.21,18.3,65000.0,12.4726,12.5136,12.4453,12.5068,65000.0
2012-05-30 10:05:00,18.31,18.31,18.25,18.29,116200.0,12.5136,12.5136,12.4726,12.4999,116200.0
2012-05-30 10:10:00,18.29,18.32,18.26,18.3,73600.0,12.4999,12.5204,12.4794,12.5068,73600.0
2012-05-30 10:15:00,18.31,18.32,18.28,18.31,114800.0,12.5136,12.5204,12.4931,12.5136,114800.0
2012-05-30 10:20:00,18.3,18.33,18.27,18.33,41400.0,12.5068,12.5273,12.4863,12.5273,41400.0
2012-05-30 10:25:00,18.31,18.35,18.31,18.34,27000.0,12.5136,12.5409,12.5136,12.5341,27000.0
2012-05-30 10:30:00,18.34,18.41,18.32,18.4,53000.0,12.5341,12.582,12.5204,12.5751,53000.0
2012-05-30 10:35:00,18.4,18.42,18.36,18.42,80600.0,12.5751,12.5888,12.5478,12.5888,80600.0
2012-05-30 10:40:00,18.42,18.42,18.36,18.4,43400.0,12.5888,12.5888,12.5478,12.5751,43400.0
2012-05-30 10:45:00,18.4,18.42,18.37,18.39,45000.0,12.5751,12.5888,12.5546,12.5683,45000.0
2012-05-30 10:50:00,18.38,18.45,18.38,18.43,68800.0,12.5615,12.6093,12.5615,12.5956,68800.0
2012-05-30 10:55:00,18.43,18.43,18.4,18.41,33200.0,12.5956,12.5956,12.5751,12.582,33200.0
2012-05-30 11:00:00,18.42,18.44,18.4,18.4,51600.0,12.5888,12.6025,12.5751,12.5751,51600.0
2012-05-30 11:05:00,18.4,18.46,18.39,18.46,77800.0,12.5751,12.6161,12.5683,12.6161,77800.0
2012-05-30 11:10:00,18.45,18.48,18.45,18.46,49600.0,12.6093,12.6298,12.6093,12.6161,49600.0
2012-05-30 11:15:00,18.46,18.47,18.41,18.42,45600.0,12.6161,12.623,12.582,12.5888,45600.0
2012-05-30 11:20:00,18.41,18.45,18.4,18.45,50400.0,12.582,12.6093,12.5751,12.6093,50400.0
2012-05-30 11:25:00,18.43,18.46,18.42,18.43,30200.0,12.5956,12.6161,12.5888,12.5956,30200.0
2012-05-30 11:30:00,18.43,18.45,18.36,18.37,35000.0,12.5956,12.6093,12.5478,12.5546,35000.0
2012-05-30 11:35:00,18.37,18.42,18.37,18.4,43000.0,12.5546,12.5888,12.5546,12.5751,43000.0
2012-05-30 11:40:00,18.4,18.43,18.39,18.42,37000.0,12.5751,12.5956,12.5683,12.5888,37000.0
2012-05-30 11:45:00,18.42,18.42,18.38,18.39,22000.0,12.5888,12.5888,12.5615,12.5683,22000.0
2012-05-30 11:50:00,18.39,18.43,18.39,18.41,41800.0,12.5683,12.5956,12.5683,12.582,41800.0
2012-05-30 11:55:00,18.41,18.42,18.39,18.39,43800.0,12.582,12.5888,12.5683,12.5683,43800.0
2012-05-30 12:00:00,18.39,18.42,18.36,18.36,26400.0,12.5683,12.5888,12.5478,12.5478,26400.0
2012-05-30 12:05:00,18.36,18.4,18.35,18.39,26200.0,12.5478,12.5751,12.5409,12.5683,26200.0
2012-05-30 12:10:00,18.39,18.42,18.38,18.4,28800.0,12.5683,12.5888,12.5615,12.5751,28800.0
2012-05-30 12:15:00,18.4,18.4,18.34,18.36,30200.0,12.5751,12.5751,12.5341,12.5478,30200.0
2012-05-30 12:20:00,18.35,18.35,18.33,18.34,36800.0,12.5409,12.5409,12.5273,12.5341,36800.0
2012-05-30 12:25:00,18.35,18.35,18.29,18.32,52600.0,12.5409,12.5409,12.4999,12.5204,52600.0
2012-05-30 12:30:00,18.33,18.35,18.32,18.32,24600.0,12.5273,12.5409,12.5204,12.5204,24600.0
2012-05-30 12:35:00,18.31,18.36,18.31,18.35,38200.0,12.5136,12.5478,12.5136,12.5409,38200.0
2012-05-30 12:40:00,18.35,18.38,18.34,18.38,28400.0,12.5409,12.5615,12.5341,12.5615,28400.0
2012-05-30 12:45:00,18.38,18.39,18.35,18.35,19800.0,12.5615,12.5683,12.5409,12.5409,19800.0
2012-05-30 12:50:00,18.35,18.4,18.35,18.39,37400.0,12.5409,12.5751,12.5409,12.5683,37400.0
2012-05-30 12:55:00,18.39,18.4,18.38,18.4,27200.0,12.5683,12.5751,12.5615,12.5751,27200.0
2012-05-30 13:00:00,18.39,18.4,18.37,18.39,23800.0,12.5683,12.5751,12.5546,12.5683,23800.0
2012-05-30 13:05:00,18.38,18.41,18.38,18.38,25600.0,12.5615,12.582,12.5615,12.5615,25600.0
2012-05-30 13:10:00,18.37,18.39,18.36,18.36,29600.0,12.5546,12.5683,12.5478,12.5478,29600.0
2012-05-30 13:15:00,18.36,18.38,18.36,18.37,17600.0,12.5478,12.5615,12.5478,12.5546,17600.0
2012-05-30 13:20:00,18.38,18.4,18.36,18.39,30400.0,12.5615,12.5751,12.5478,12.5683,30400.0
2012-05-30 13:25:00,18.38,18.38,18.36,18.37,24600.0,12.5615,12.5615,12.5478,12.5546,24600.0
2012-05-30 13:30:00,18.38,18.42,18.36,18.41,59400.0,12.5615,12.5888,12.5478,12.582,59400.0
2012-05-30 13:35:00,18.41,18.45,18.4,18.45,78000.0,12.582,12.6093,12.5751,12.6093,78000.0
2012-05-30 13:40:00,18.45,18.46,18.43,18.43,26000.0,12.6093,12.6161,12.5956,12.5956,26000.0
2012-05-30 13:45:00,18.44,18.48,18.43,18.46,40600.0,12.6025,12.6298,12.5956,12.6161,40600.0
2012-05-30 13:50:00,18.47,18.48,18.44,18.46,30200.0,12.623,12.6298,12.6025,12.6161,30200.0
2012-05-30 13:55:00,18.46,18.46,18.43,18.45,29200.0,12.6161,12.6161,12.5956,12.6093,29200.0
2012-05-30 14:00:00,18.45,18.47,18.45,18.45,26600.0,12.6093,12.623,12.6093,12.6093,26600.0
2012-05-30 14:05:00,18.45,18.45,18.43,18.45,27400.0,12.6093,12.6093,12.5956,12.6093,27400.0
2012-05-30 14:10:00,18.44,18.44,18.42,18.43,36800.0,12.6025,12.6025,12.5888,12.5956,36800.0
2012-05-30 14:15:00,18.43,18.44,18.41,18.41,28200.0,12.5956,12.6025,12.582,12.582,28200.0
2012-05-30 14:20:00,18.41,18.41,18.38,18.4,56200.0,12.582,12.582,12.5615,12.5751,56200.0
2012-05-30 14:25:00,18.39,18.41,18.36,18.39,38400.0,12.5683,12.582,12.5478,12.5683,38400.0
2012-05-30 14:30:00,18.39,18.4,18.38,18.38,46200.0,12.5683,12.5751,12.5615,12.5615,46200.0
2012-05-30 14:35:00,18.39,18.39,18.36,18.37,34400.0,12.5683,12.5683,12.5478,12.5546,34400.0
2012-05-30 14:40:00,18.36,18.4,18.36,18.4,25000.0,12.5478,12.5751,12.5478,12.5751,25000.0
2012-05-30 14:45:00,18.4,18.4,18.36,18.36,34800.0,12.5751,12.5751,12.5478,12.5478,34800.0
2012-05-30 14:50:00,18.38,18.39,18.36,18.39,31600.0,12.5615,12.5683,12.5478,12.5683,31600.0
2012-05-30 14:55:00,18.39,18.41,18.38,18.4,118600.0,12.5683,12.582,12.5615,12.5751,118600.0
2012-05-30 15:00:00,18.39,18.42,18.39,18.4,74400.0,12.5683,12.5888,12.5683,12.5751,74400.0
2012-05-30 15:05:00,18.39,18.42,18.39,18.42,57800.0,12.5683,12.5888,12.5683,12.5888,57800.0
2012-05-30 15:10:00,18.41,18.41,18.35,18.36,106000.0,12.582,12.582,12.5409,12.5478,106000.0
2012-05-30 15:15:00,18.36,18.39,18.34,18.36,60200.0,12.5478,12.5683,12.5341,12.5478,60200.0
2012-05-30 15:20:00,18.36,18.38,18.32,18.38,104400.0,12.5478,12.5615,12.5204,12.5615,104400.0
2012-05-30 15:25:00,18.38,18.39,18.36,18.36,116800.0,12.5615,12.5683,12.5478,12.5478,116800.0
2012-05-30 15:30:00,18.36,18.38,18.35,18.35,129400.0,12.5478,12.5615,12.5409,12.5409,129400.0
2012-05-30 15:35:00,18.35,18.38,18.35,18.37,118200.0,12.5409,12.5615,12.5409,12.5546,118200.0
2012-05-30 15:40:00,18.37,18.38,18.36,18.36,100000.0,12.5546,12.5615,12.5478,12.5478,100000.0
2012-05-30 15:45:00,18.36,18.39,18.32,18.33,172800.0,12.5478,12.5683,12.5204,12.5273,172800.0
2012-05-30 15:50:00,18.33,18.37,18.31,18.31,208200.0,12.5273,12.5546,12.5136,12.5136,208200.0
2012-05-30 15:55:00,18.31,18.33,18.29,18.3,534200.0,12.5136,12.5273,12.4999,12.5068,534200.0
2012-05-31 09:30:00,18.35,18.36,18.23,18.29,81600.0,12.5409,12.5478,12.4589,12.4999,81600.0
2012-05-31 09:35:00,18.3,18.32,18.16,18.17,52200.0,12.5068,12.5204,12.4111,12.4179,52200.0
2012-05-31 09:40:00,18.17,18.23,18.16,18.17,54000.0,12.4179,12.4589,12.4111,12.4179,54000.0
2012-05-31 09:45:00,18.16,18.2,18.08,18.08,71000.0,12.4111,12.4384,12.3564,12.3564,71000.0
2012-05-31 09:50:00,18.08,18.1,18.0,18.03,147000.0,12.3564,12.3701,12.3017,12.3223,147000.0
2012-05-31 09:55:00,18.04,18.05,17.99,18.0,100400.0,12.3291,12.3359,12.2949,12.3017,100400.0
2012-05-31 10:00:00,18.0,18.0,17.91,17.91,95000.0,12.3017,12.3017,12.2402,12.2402,95000.0
2012-05-31 10:05:00,17.92,17.93,17.85,17.87,114600.0,12.2471,12.2539,12.1992,12.2129,114600.0
2012-05-31 10:10:00,17.88,17.91,17.85,17.86,45000.0,12.2197,12.2402,12.1992,12.2061,45000.0
2012-05-31 10:15:00,17.87,17.87,17.84,17.86,85400.0,12.2129,12.2129,12.1924,12.2061,85400.0
2012-05-31 10:20:00,17.86,17.86,17.83,17.85,56000.0,12.2061,12.2061,12.1856,12.1992,56000.0
2012-05-31 10:25:00,17.85,17.88,17.82,17.82,187600.0,12.1992,12.2197,12.1787,12.1787,187600.0
2012-05-31 10:30:00,17.82,17.83,17.78,17.82,117000.0,12.1787,12.1856,12.1514,12.1787,117000.0
2012-05-31 10:35:00,17.81,17.84,17.77,17.78,79200.0,12.1719,12.1924,12.1446,12.1514,79200.0
2012-05-31 10:40:00,17.78,17.8,17.78,17.79,50400.0,12.1514,12.1651,12.1514,12.1582,50400.0
2012-05-31 10:45:00,17.79,17.8,17.75,17.76,62600.0,12.1582,12.1651,12.1309,12.1377,62600.0
2012-05-31 10:50:00,17.75,17.75,17.71,17.71,73600.0,12.1309,12.1309,12.1036,12.1036,73600.0
2012-05-31 10:55:00,17.71,17.72,17.68,17.71,355200.0,12.1036,12.1104,12.083,12.1036,355200.0
2012-05-31 11:00:00,17.71,17.75,17.67,17.67,171800.0,12.1036,12.1309,12.0762,12.0762,171800.0
2012-05-31 11:05:00,17.67,17.68,17.66,17.66,52400.0,12.0762,12.083,12.0694,12.0694,52400.0
2012-05-31 11:10:00,17.67,17.68,17.64,17.64,36000.0,12.0762,12.083,12.0557,12.0557,36000.0
2012-05-31 11:15:00,17.65,17.72,17.65,17.72,135400.0,12.0625,12.1104,12.0625,12.1104,135400.0
2012-05-31 11:20:00,17.72,17.79,17.72,17.79,104200.0,12.1104,12.1582,12.1104,12.1582,104200.0
2012-05-31 11:25:00,17.79,17.84,17.78,17.82,136400.0,12.1582,12.1924,12.1514,12.1787,136400.0
2012-05-31 11:30:00,17.83,17.93,17.82,17.93,78800.0,12.1856,12.2539,12.1787,12.2539,78800.0
2012-05-31 11:35:00,17.93,17.93,17.87,17.88,61400.0,12.2539,12.2539,12.2129,12.2197,61400.0
2012-05-31 11:40:00,17.88,17.89,17.83,17.83,41800.0,12.2197,12.2266,12.1856,12.1856,41800.0
2012-05-31 11:45:00,17.83,17.86,17.83,17.85,70200.0,12.1856,12.2061,12.1856,12.1992,70200.0
2012-05-31 11:50:00,17.86,17.86,17.81,17.81,57200.0,12.2061,12.2061,12.1719,12.1719,57200.0
2012-05-31 11:55:00,17.81,17.83,17.81,17.82,44600.0,12.1719,12.1856,12.1719,12.1787,44600.0
2012-05-31 12:00:00,17.82,17.86,17.81,17.83,65400.0,12.1787,12.2061,12.1719,12.1856,65400.0
2012-05-31 12:05:00,17.82,17.85,17.82,17.85,49400.0,12.1787,12.1992,12.1787,12.1992,49400.0
2012-05-31 12:10:00,17.85,17.9,17.85,17.9,109800.0,12.1992,12.2334,12.1992,12.2334,109800.0
2012-05-31 12:15:00,17.91,17.93,17.91,17.93,64000.0,12.2402,12.2539,12.2402,12.2539,64000.0
2012-05-31 12:20:00,17.93,17.99,17.93,17.96,77400.0,12.2539,12.2949,12.2539,12.2744,77400.0
2012-05-31 12:25:00,17.96,18.02,17.96,17.99,64000.0,12.2744,12.3154,12.2744,12.2949,64000.0
2012-05-31 12:30:00,17.98,18.0,17.96,17.96,18200.0,12.2881,12.3017,12.2744,12.2744,18200.0
2012-05-31 12:35:00,17.96,17.97,17.93,17.93,28600.0,12.2744,12.2812,12.2539,12.2539,28600.0
2012-05-31 12:40:00,17.93,17.97,17.93,17.97,19800.0,12.2539,12.2812,12.2539,12.2812,19800.0
2012-05-31 12:45:00,17.97,17.98,17.94,17.96,20600.0,12.2812,12.2881,12.2607,12.2744,20600.0
2012-05-31 12:50:00,17.97,18.02,17.97,17.98,41000.0,12.2812,12.3154,12.2812,12.2881,41000.0
2012-05-31 12:55:00,17.98,17.99,17.96,17.99,32000.0,12.2881,12.2949,12.2744,12.2949,32000.0
2012-05-31 13:00:00,17.98,18.0,17.97,18.0,24200.0,12.2881,12.3017,12.2812,12.3017,24200.0
2012-05-31 13:05:00,18.0,18.11,17.99,18.05,135000.0,12.3017,12.3769,12.2949,12.3359,135000.0
2012-05-31 13:10:00,18.06,18.13,18.06,18.12,123200.0,12.3428,12.3906,12.3428,12.3838,123200.0
2012-05-31 13:15:00,18.13,18.15,18.1,18.1,31400.0,12.3906,12.4043,12.3701,12.3701,31400.0
2012-05-31 13:20:00,18.11,18.11,18.02,18.02,18600.0,12.3769,12.3769,12.3154,12.3154,18600.0
2012-05-31 13:25:00,18.02,18.05,18.01,18.03,34200.0,12.3154,12.3359,12.3086,12.3223,34200.0
2012-05-31 13:30:00,18.03,18.05,18.02,18.02,28600.0,12.3223,12.3359,12.3154,12.3154,28600.0
2012-05-31 13:35:00,18.02,18.02,17.95,17.97,55000.0,12.3154,12.3154,12.2676,12.2812,55000.0
2012-05-31 13:40:00,17.96,17.97,17.92,17.96,47800.0,12.2744,12.2812,12.2471,12.2744,47800.0
2012-05-31 13:45:00,17.96,17.96,17.92,17.93,66400.0,12.2744,12.2744,12.2471,12.2539,66400.0
2012-05-31 13:50:00,17.93,17.93,17.9,17.91,31600.0,12.2539,12.2539,12.2334,12.2402,31600.0
2012-05-31 13:55:00,17.91,17.91,17.88,17.88,45000.0,12.2402,12.2402,12.2197,12.2197,45000.0
2012-05-31 14:00:00,17.89,17.93,17.87,17.93,44600.0,12.2266,12.2539,12.2129,12.2539,44600.0
2012-05-31 14:05:00,17.93,17.96,17.93,17.96,65200.0,12.2539,12.2744,12.2539,12.2744,65200.0
2012-05-31 14:10:00,17.96,18.02,17.96,17.99,62600.0,12.2744,12.3154,12.2744,12.2949,62600.0
2012-05-31 14:15:00,17.99,18.02,17.98,18.0,58200.0,12.2949,12.3154,12.2881,12.3017,58200.0
2012-05-31 14:20:00,17.99,18.0,17.97,17.98,39600.0,12.2949,12.3017,12.2812,12.2881,39600.0
2012-05-31 14:25:00,17.97,18.01,17.97,17.99,74000.0,12.2812,12.3086,12.2812,12.2949,74000.0
2012-05-31 14:30:00,17.99,18.02,17.98,17.98,71800.0,12.2949,12.3154,12.2881,12.2881,71800.0
2012-05-31 14:35:00,17.98,18.0,17.96,17.99,21400.0,12.2881,12.3017,12.2744,12.2949,21400.0
2012-05-31 14:40:00,17.99,18.01,17.96,17.98,41600.0,12.2949,12.3086,12.2744,12.2881,41600.0
2012-05-31 14:45:00,17.98,17.98,17.95,17.96,32600.0,12.2881,12.2881,12.2676,12.2744,32600.0
2012-05-31 14:50:00,17.96,17.96,17.92,17.93,44600.0,12.2744,12.2744,12.2471,12.2539,44600.0
2012-05-31 14:55:00,17.93,17.97,17.93,17.94,45200.0,12.2539,12.2812,12.2539,12.2607,45200.0
2012-05-31 15:00:00,17.94,17.95,17.93,17.93,38600.0,12.2607,12.2676,12.2539,12.2539,38600.0
2012-05-31 15:05:00,17.93,17.97,17.93,17.96,42600.0,12.2539,12.2812,12.2539,12.2744,42600.0
2012-05-31 15:10:00,17.97,18.01,17.96,18.0,71000.0,12.2812,12.3086,12.2744,12.3017,71000.0
2012-05-31 15:15:00,18.0,18.0,17.99,17.99,52000.0,12.3017,12.3017,12.2949,12.2949,52000.0
2012-05-31 15:20:00,17.99,18.02,17.98,18.01,32800.0,12.2949,12.3154,12.2881,12.3086,32800.0
2012-05-31 15:25:00,18.02,18.1,18.02,18.07,92600.0,12.3154,12.3701,12.3154,12.3496,92600.0
2012-05-31 15:30:00,18.07,18.13,18.06,18.13,121800.0,12.3496,12.3906,12.3428,12.3906,121800.0
2012-05-31 15:35:00,18.13,18.16,18.11,18.13,91000.0,12.3906,12.4111,12.3769,12.3906,91000.0
2012-05-31 15:40:00,18.13,18.13,18.08,18.09,79200.0,12.3906,12.3906,12.3564,12.3633,79200.0
2012-05-31 15:45:00,18.1,18.11,18.05,18.08,236400.0,12.3701,12.3769,12.3359,12.3564,236400.0
2012-05-31 15:50:00,18.08,18.08,18.04,18.04,127800.0,12.3564,12.3564,12.3291,12.3291,127800.0
2012-05-31 15:55:00,18.04,18.06,18.02,18.03,501000.0,12.3291,12.3428,12.3154,12.3223,501000.0
2012-06-01 09:30:00,17.68,17.72,17.61,17.72,155800.0,12.083,12.1104,12.0352,12.1104,155800.0
2012-06-01 09:35:00,17.72,17.73,17.55,17.59,84600.0,12.1104,12.1172,11.9942,12.0215,84600.0
2012-06-01 09:40:00,17.58,17.71,17.58,17.68,94200.0,12.0147,12.1036,12.0147,12.083,94200.0
2012-06-01 09:45:00,17.68,17.71,17.65,17.71,72800.0,12.083,12.1036,12.0625,12.1036,72800.0
2012-06-01 09:50:00,17.72,17.78,17.71,17.76,84200.0,12.1104,12.1514,12.1036,12.1377,84200.0
2012-06-01 09:55:00,17.76,17.78,17.7,17.75,82400.0,12.1377,12.1514,12.0967,12.1309,82400.0
2012-06-01 10:00:00,17.76,17.83,17.73,17.83,57600.0,12.1377,12.1856,12.1172,12.1856,57600.0
2012-06-01 10:05:00,17.82,17.83,17.75,17.82,38600.0,12.1787,12.1856,12.1309,12.1787,38600.0
2012-06-01 10:10:00,17.83,17.84,17.77,17.8,62600.0,12.1856,12.1924,12.1446,12.1651,62600.0
2012-06-01 10:15:00,17.8,17.86,17.8,17.86,86000.0,12.1651,12.2061,12.1651,12.2061,86000.0
2012-06-01 10:20:00,17.86,17.86,17.79,17.8,63800.0,12.2061,12.2061,12.1582,12.1651,63800.0
2012-06-01 10:25:00,17.8,17.8,17.77,17.78,34000.0,12.1651,12.1651,12.1446,12.1514,34000.0
2012-06-01 10:30:00,17.78,17.8,17.77,17.79,39200.0,12.1514,12.1651,12.1446,12.1582,39200.0
2012-06-01 10:35:00,17.79,17.82,17.79,17.8,27400.0,12.1582,12.1787,12.1582,12.1651,27400.0
2012-06-01 10:40:00,17.8,17.8,17.73,17.78,26200.0,12.1651,12.1651,12.1172,12.1514,26200.0
2012-06-01 10:45:00,17.77,17.78,17.73,17.77,39000.0,12.1446,12.1514,12.1172,12.1446,39000.0
2012-06-01 10:50:00,17.77,17.77,17.71,17.73,42800.0,12.1446,12.1446,12.1036,12.1172,42800.0
2012-06-01 10:55:00,17.73,17.73,17.68,17.68,38200.0,12.1172,12.1172,12.083,12.083,38200.0
2012-06-01 11:00:00,17.68,17.68,17.65,17.68,51400.0,12.083,12.083,12.0625,12.083,51400.0
2012-06-01 11:05:00,17.67,17.67,17.6,17.6,42400.0,12.0762,12.0762,12.0284,12.0284,42400.0
2012-06-01 11:10:00,17.59,17.61,17.57,17.58,60200.0,12.0215,12.0352,12.0079,12.0147,60200.0
2012-06-01 11:15:00,17.58,17.6,17.56,17.57,45600.0,12.0147,12.0284,12.001,12.0079,45600.0
2012-06-01 11:20:00,17.56,17.57,17.54,17.54,65200.0,12.001,12.0079,11.9874,11.9874,65200.0
2012-06-01 11:25:00,17.54,17.57,17.54,17.55,94800.0,11.9874,12.0079,11.9874,11.9942,94800.0
2012-06-01 11:30:00,17.54,17.56,17.52,17.54,63800.0,11.9874,12.001,11.9737,11.9874,63800.0
2012-06-01 11:35:00,17.55,17.61,17.54,17.58,61400.0,11.9942,12.0352,11.9874,12.0147,61400.0
2012-06-01 11:40:00,17.57,17.61,17.56,17.61,33400.0,12.0079,12.0352,12.001,12.0352,33400.0
2012-06-01 11:45:00,17.61,17.66,17.61,17.64,58000.0,12.0352,12.0694,12.0352,12.0557,58000.0
2012-06-01 11:50:00,17.64,17.68,17.64,17.68,33200.0,12.0557,12.083,12.0557,12.083,33200.0
2012-06-01 11:55:00,17.69,17.75,17.68,17.75,72000.0,12.0899,12.1309,12.083,12.1309,72000.0
2012-06-01 12:00:00,17.74,17.74,17.72,17.72,18600.0,12.1241,12.1241,12.1104,12.1104,18600.0
2012-06-01 12:05:00,17.72,17.75,17.72,17.75,43200.0,12.1104,12.1309,12.1104,12.1309,43200.0
2012-06-01 12:10:00,17.75,17.77,17.75,17.77,52200.0,12.1309,12.1446,12.1309,12.1446,52200.0
2012-06-01 12:15:00,17.77,17.78,17.76,17.77,64600.0,12.1446,12.1514,12.1377,12.1446,64600.0
2012-06-01 12:20:00,17.76,17.76,17.74,17.75,56200.0,12.1377,12.1377,12.1241,12.1309,56200.0
2012-06-01 12:25:00,17.75,17.75,17.69,17.73,51800.0,12.1309,12.1309,12.0899,12.1172,51800.0
2012-06-01 12:30:00,17.73,17.74,17.72,17.72,41600.0,12.1172,12.1241,12.1104,12.1104,41600.0
2012-06-01 12:35:00,17.73,17.74,17.72,17.73,29200.0,12.1172,12.1241,12.1104,12.1172,29200.0
2012-06-01 12:40:00,17.73,17.75,17.71,17.73,29200.0,12.1172,12.1309,12.1036,12.1172,29200.0
2012-06-01 12:45:00,17.73,17.78,17.73,17.78,19600.0,12.1172,12.1514,12.1172,12.1514,19600.0
2012-06-01 12:50:00,17.77,17.78,17.76,17.77,60000.0,12.1446,12.1514,12.1377,12.1446,60000.0
2012-06-01 12:55:00,17.78,17.79,17.75,17.77,72800.0,12.1514,12.1582,12.1309,12.1446,72800.0
2012-06-01 13:00:00,17.77,17.78,17.75,17.76,53800.0,12.1446,12.1514,12.1309,12.1377,53800.0
2012-06-01 13:05:00,17.75,17.76,17.73,17.73,25200.0,12.1309,12.1377,12.1172,12.1172,25200.0
2012-06-01 13:10:00,17.73,17.75,17.73,17.73,26600.0,12.1172,12.1309,12.1172,12.1172,26600.0
2012-06-01 13:15:00,17.73,17.75,17.73,17.74,25000.0,12.1172,12.1309,12.1172,12.1241,25000.0
2012-06-01 13:20:00,17.73,17.75,17.73,17.75,46200.0,12.1172,12.1309,12.1172,12.1309,46200.0
2012-06-01 13:25:00,17.75,17.78,17.73,17.73,41200.0,12.1309,12.1514,12.1172,12.1172,41200.0
2012-06-01 13:30:00,17.73,17.74,17.67,17.67,57000.0,12.1172,12.1241,12.0762,12.0762,57000.0
2012-06-01 13:35:00,17.68,17.71,17.67,17.68,42400.0,12.083,12.1036,12.0762,12.083,42400.0
2012-06-01 13:40:00,17.68,17.73,17.68,17.72,40200.0,12.083,12.1172,12.083,12.1104,40200.0
2012-06-01 13:45:00,17.73,17.73,17.67,17.67,21800.0,12.1172,12.1172,12.0762,12.0762,21800.0
2012-06-01 13:50:00,17.67,17.68,17.65,17.66,29800.0,12.0762,12.083,12.0625,12.0694,29800.0
2012-06-01 13:55:00,17.66,17.67,17.64,17.65,43000.0,12.0694,12.0762,12.0557,12.0625,43000.0
2012-06-01 14:00:00,17.65,17.66,17.61,17.61,32800.0,12.0625,12.0694,12.0352,12.0352,32800.0
2012-06-01 14:05:00,17.61,17.61,17.57,17.58,91200.0,12.0352,12.0352,12.0079,12.0147,91200.0
2012-06-01 14:10:00,17.57,17.57,17.53,17.54,65400.0,12.0079,12.0079,11.9805,11.9874,65400.0
2012-06-01 14:15:00,17.54,17.56,17.53,17.55,55200.0,11.9874,12.001,11.9805,11.9942,55200.0
2012-06-01 14:20:00,17.56,17.58,17.55,17.56,120000.0,12.001,12.0147,11.9942,12.001,120000.0
2012-06-01 14:25:00,17.56,17.57,17.54,17.55,82800.0,12.001,12.0079,11.9874,11.9942,82800.0
2012-06-01 14:30:00,17.56,17.58,17.54,17.57,72000.0,12.001,12.0147,11.9874,12.0079,72000.0
2012-06-01 14:35:00,17.58,17.61,17.57,17.61,50600.0,12.0147,12.0352,12.0079,12.0352,50600.0
2012-06-01 14:40:00,17.61,17.61,17.58,17.6,38800.0,12.0352,12.0352,12.0147,12.0284,38800.0
2012-06-01 14:45:00,17.6,17.64,17.58,17.61,43800.0,12.0284,12.0557,12.0147,12.0352,43800.0
2012-06-01 14:50:00,17.61,17.62,17.59,17.59,42200.0,12.0352,12.042,12.0215,12.0215,42200.0
2012-06-01 14:55:00,17.59,17.61,17.57,17.59,53400.0,12.0215,12.0352,12.0079,12.0215,53400.0
2012-06-01 15:00:00,17.59,17.63,17.58,17.63,85200.0,12.0215,12.0489,12.0147,12.0489,85200.0
2012-06-01 15:05:00,17.63,17.65,17.61,17.64,44200.0,12.0489,12.0625,12.0352,12.0557,44200.0
2012-06-01 15:10:00,17.64,17.66,17.61,17.61,52400.0,12.0557,12.0694,12.0352,12.0352,52400.0
2012-06-01 15:15:00,17.61,17.62,17.57,17.58,81400.0,12.0352,12.042,12.0079,12.0147,81400.0
2012-06-01 15:20:00,17.58,17.58,17.56,17.57,49400.0,12.0147,12.0147,12.001,12.0079,49400.0
2012-06-01 15:25:00,17.57,17.59,17.55,17.56,162200.0,12.0079,12.0215,11.9942,12.001,162200.0
2012-06-01 15:30:00,17.56,17.58,17.53,17.56,82000.0,12.001,12.0147,11.9805,12.001,82000.0
2012-06-01 15:35:00,17.56,17.59,17.56,17.58,207600.0,12.001,12.0215,12.001,12.0147,207600.0
2012-06-01 15:40:00,17.58,17.62,17.57,17.61,110000.0,12.0147,12.042,12.0079,12.0352,110000.0
2012-06-01 15:45:00,17.61,17.65,17.6,17.64,176800.0,12.0352,12.0625,12.0284,12.0557,176800.0
2012-06-01 15:50:00,17.64,17.66,17.63,17.66,342600.0,12.0557,12.0694,12.0489,12.0694,342600.0
2012-06-01 15:55:00,17.66,17.68,17.61,17.62,391200.0,12.0694,12.083,12.0352,12.042,391200.0
2012-06-04 09:30:00,17.61,17.68,17.57,17.67,62000.0,12.0352,12.083,12.0079,12.0762,62000.0
2012-06-04 09:35:00,17.66,17.74,17.66,17.71,58000.0,12.0694,12.1241,12.0694,12.1036,58000.0
2012-06-04 09:40:00,17.71,17.73,17.7,17.71,53600.0,12.1036,12.1172,12.0967,12.1036,53600.0
2012-06-04 09:45:00,17.7,17.7,17.51,17.56,69000.0,12.0967,12.0967,11.9669,12.001,69000.0
2012-06-04 09:50:00,17.57,17.58,17.5,17.53,64000.0,12.0079,12.0147,11.96,11.9805,64000.0
2012-06-04 09:55:00,17.52,17.53,17.48,17.49,77400.0,11.9737,11.9805,11.9464,11.9532,77400.0
2012-06-04 10:00:00,17.49,17.49,17.41,17.41,96800.0,11.9532,11.9532,11.8985,11.8985,96800.0
2012-06-04 10:05:00,17.42,17.42,17.34,17.36,81200.0,11.9054,11.9054,11.8507,11.8644,81200.0
2012-06-04 10:10:00,17.36,17.43,17.35,17.41,59400.0,11.8644,11.9122,11.8575,11.8985,59400.0
2012-06-04 10:15:00,17.41,17.46,17.4,17.45,70400.0,11.8985,11.9327,11.8917,11.9259,70400.0
2012-06-04 10:20:00,17.45,17.45,17.4,17.43,39800.0,11.9259,11.9259,11.8917,11.9122,39800.0
2012-06-04 10:25:00,17.43,17.43,17.36,17.42,102000.0,11.9122,11.9122,11.8644,11.9054,102000.0
2012-06-04 10:30:00,17.43,17.43,17.31,17.31,61200.0,11.9122,11.9122,11.8302,11.8302,61200.0
2012-06-04 10:35:00,17.31,17.31,17.27,17.27,63600.0,11.8302,11.8302,11.8028,11.8028,63600.0
2012-06-04 10:40:00,17.27,17.31,17.24,17.24,66000.0,11.8028,11.8302,11.7823,11.7823,66000.0
2012-06-04 10:45:00,17.24,17.25,17.21,17.21,62600.0,11.7823,11.7892,11.7618,11.7618,62600.0
2012-06-04 10:50:00,17.21,17.22,17.18,17.2,43000.0,11.7618,11.7687,11.7413,11.755,43000.0
2012-06-04 10:55:00,17.19,17.28,17.18,17.23,78400.0,11.7482,11.8097,11.7413,11.7755,78400.0
2012-06-04 11:00:00,17.23,17.25,17.22,17.22,33000.0,11.7755,11.7892,11.7687,11.7687,33000.0
2012-06-04 11:05:00,17.23,17.23,17.18,17.18,30000.0,11.7755,11.7755,11.7413,11.7413,30000.0
2012-06-04 11:10:00,17.18,17.2,17.16,17.18,40200.0,11.7413,11.755,11.7277,11.7413,40200.0
2012-06-04 11:15:00,17.19,17.21,17.18,17.18,30000.0,11.7482,11.7618,11.7413,11.7413,30000.0
2012-06-04 11:20:00,17.19,17.21,17.18,17.2,30200.0,11.7482,11.7618,11.7413,11.755,30200.0
2012-06-04 11:25:00,17.21,17.22,17.18,17.18,25600.0,11.7618,11.7687,11.7413,11.7413,25600.0
2012-06-04 11:30:00,17.18,17.21,17.18,17.21,24200.0,11.7413,11.7618,11.7413,11.7618,24200.0
2012-06-04 11:35:00,17.21,17.21,17.18,17.21,29800.0,11.7618,11.7618,11.7413,11.7618,29800.0
2012-06-04 11:40:00,17.2,17.24,17.2,17.22,31800.0,11.755,11.7823,11.755,11.7687,31800.0
2012-06-04 11:45:00,17.22,17.23,17.21,17.22,27200.0,11.7687,11.7755,11.7618,11.7687,27200.0
2012-06-04 11:50:00,17.21,17.21,17.17,17.17,45600.0,11.7618,11.7618,11.7345,11.7345,45600.0
2012-06-04 11:55:00,17.17,17.18,17.14,17.14,37600.0,11.7345,11.7413,11.714,11.714,37600.0
2012-06-04 12:00:00,17.13,17.14,17.11,17.12,53200.0,11.7072,11.714,11.6935,11.7003,53200.0
2012-06-04 12:05:00,17.13,17.13,17.1,17.11,33000.0,11.7072,11.7072,11.6867,11.6935,33000.0
2012-06-04 12:10:00,17.11,17.12,17.05,17.05,122800.0,11.6935,11.7003,11.6525,11.6525,122800.0
2012-06-04 12:15:00,17.06,17.06,17.02,17.04,77800.0,11.6593,11.6593,11.632,11.6457,77800.0
2012-06-04 12:20:00,17.04,17.04,16.98,17.0,143800.0,11.6457,11.6457,11.6046,11.6183,143800.0
2012-06-04 12:25:00,17.0,17.0,16.93,16.93,79800.0,11.6183,11.6183,11.5705,11.5705,79800.0
2012-06-04 12:30:00,16.94,16.94,16.83,16.9,182000.0,11.5773,11.5773,11.5021,11.55,182000.0
2012-06-04 12:35:00,16.89,16.94,16.88,16.89,95800.0,11.5431,11.5773,11.5363,11.5431,95800.0
2012-06-04 12:40:00,16.9,16.93,16.89,16.93,73800.0,11.55,11.5705,11.5431,11.5705,73800.0
2012-06-04 12:45:00,16.93,16.97,16.93,16.93,114600.0,11.5705,11.5978,11.5705,11.5705,114600.0
2012-06-04 12:50:00,16.93,16.93,16.89,16.9,85400.0,11.5705,11.5705,11.5431,11.55,85400.0
2012-06-04 12:55:00,16.9,16.9,16.85,16.85,144800.0,11.55,11.55,11.5158,11.5158,144800.0
2012-06-04 13:00:00,16.86,16.89,16.85,16.88,98600.0,11.5226,11.5431,11.5158,11.5363,98600.0
2012-06-04 13:05:00,16.88,16.89,16.84,16.86,102600.0,11.5363,11.5431,11.509,11.5226,102600.0
2012-06-04 13:10:00,16.86,16.89,16.84,16.88,60800.0,11.5226,11.5431,11.509,11.5363,60800.0
2012-06-04 13:15:00,16.89,16.92,16.86,16.9,53600.0,11.5431,11.5636,11.5226,11.55,53600.0
2012-06-04 13:20:00,16.9,16.9,16.87,16.88,28400.0,11.55,11.55,11.5295,11.5363,28400.0
2012-06-04 13:25:00,16.87,16.91,16.85,16.91,60400.0,11.5295,11.5568,11.5158,11.5568,60400.0
2012-06-04 13:30:00,16.9,16.94,16.9,16.93,44200.0,11.55,11.5773,11.55,11.5705,44200.0
2012-06-04 13:35:00,16.94,17.03,16.94,17.03,57400.0,11.5773,11.6388,11.5773,11.6388,57400.0
2012-06-04 13:40:00,17.03,17.06,17.03,17.06,109200.0,11.6388,11.6593,11.6388,11.6593,109200.0
2012-06-04 13:45:00,17.06,17.08,17.05,17.08,165600.0,11.6593,11.673,11.6525,11.673,165600.0
2012-06-04 13:50:00,17.08,17.11,17.06,17.07,68400.0,11.673,11.6935,11.6593,11.6662,68400.0
2012-06-04 13:55:00,17.07,17.08,17.03,17.06,127600.0,11.6662,11.673,11.6388,11.6593,127600.0
2012-06-04 14:00:00,17.06,17.1,17.04,17.09,57400.0,11.6593,11.6867,11.6457,11.6798,57400.0
2012-06-04 14:05:00,17.1,17.1,17.06,17.08,55200.0,11.6867,11.6867,11.6593,11.673,55200.0
2012-06-04 14:10:00,17.09,17.09,17.06,17.09,55400.0,11.6798,11.6798,11.6593,11.6798,55400.0
2012-06-04 14:15:00,17.09,17.13,17.07,17.13,41000.0,11.6798,11.7072,11.6662,11.7072,41000.0
2012-06-04 14:20:00,17.13,17.13,17.08,17.11,40200.0,11.7072,11.7072,11.673,11.6935,40200.0
2012-06-04 14:25:00,17.11,17.15,17.1,17.14,53000.0,11.6935,11.7208,11.6867,11.714,53000.0
2012-06-04 14:30:00,17.15,17.21,17.14,17.21,43800.0,11.7208,11.7618,11.714,11.7618,43800.0
2012-06-04 14:35:00,17.21,17.25,17.21,17.22,63800.0,11.7618,11.7892,11.7618,11.7687,63800.0
2012-06-04 14:40:00,17.22,17.25,17.21,17.21,67200.0,11.7687,11.7892,11.7618,11.7618,67200.0
2012-06-04 14:45:00,17.21,17.25,17.2,17.2,42400.0,11.7618,11.7892,11.755,11.755,42400.0
2012-06-04 14:50:00,17.2,17.2,17.17,17.19,35800.0,11.755,11.755,11.7345,11.7482,35800.0
2012-06-04 14:55:00,17.19,17.19,17.16,17.18,35800.0,11.7482,11.7482,11.7277,11.7413,35800.0
2012-06-04 15:00:00,17.18,17.21,17.16,17.19,125200.0,11.7413,11.7618,11.7277,11.7482,125200.0
2012-06-04 15:05:00,17.18,17.19,17.18,17.18,48000.0,11.7413,11.7482,11.7413,11.7413,48000.0
2012-06-04 15:10:00,17.18,17.18,17.11,17.11,99000.0,11.7413,11.7413,11.6935,11.6935,99000.0
2012-06-04 15:15:00,17.11,17.15,17.09,17.15,55000.0,11.6935,11.7208,11.6798,11.7208,55000.0
2012-06-04 15:20:00,17.15,17.15,17.11,17.13,59800.0,11.7208,11.7208,11.6935,11.7072,59800.0
2012-06-04 15:25:00,17.13,17.15,17.11,17.14,88600.0,11.7072,11.7208,11.6935,11.714,88600.0
2012-06-04 15:30:00,17.13,17.14,17.08,17.1,99000.0,11.7072,11.714,11.673,11.6867,99000.0
2012-06-04 15:35:00,17.1,17.1,17.07,17.08,130400.0,11.6867,11.6867,11.6662,11.673,130400.0
2012-06-04 15:40:00,17.08,17.12,17.07,17.12,177000.0,11.673,11.7003,11.6662,11.7003,177000.0
2012-06-04 15:45:00,17.12,17.15,17.11,17.14,88800.0,11.7003,11.7208,11.6935,11.714,88800.0
2012-06-04 15:50:00,17.14,17.18,17.14,17.15,123800.0,11.714,11.7413,11.714,11.7208,123800.0
2012-06-04 15:55:00,17.15,17.17,17.14,17.14,344800.0,11.7208,11.7345,11.714,11.714,344800.0
2012-06-05 09:30:00,17.14,17.45,17.14,17.34,88800.0,11.714,11.9259,11.714,11.8507,88800.0
2012-06-05 09:35:00,17.34,17.34,17.22,17.23,132600.0,11.8507,11.8507,11.7687,11.7755,132600.0
2012-06-05 09:40:00,17.25,17.27,17.15,17.16,86400.0,11.7892,11.8028,11.7208,11.7277,86400.0
2012-06-05 09:45:00,17.16,17.28,17.13,17.27,74600.0,11.7277,11.8097,11.7072,11.8028,74600.0
2012-06-05 09:50:00,17.27,17.28,17.2,17.24,61000.0,11.8028,11.8097,11.755,11.7823,61000.0
2012-06-05 09:55:00,17.24,17.31,17.24,17.25,50600.0,11.7823,11.8302,11.7823,11.7892,50600.0
2012-06-05 10:00:00,17.26,17.41,17.25,17.39,59800.0,11.796,11.8985,11.7892,11.8849,59800.0
2012-06-05 10:05:00,17.36,17.43,17.35,17.43,166800.0,11.8644,11.9122,11.8575,11.9122,166800.0
2012-06-05 10:10:00,17.43,17.46,17.4,17.45,90200.0,11.9122,11.9327,11.8917,11.9259,90200.0
2012-06-05 10:15:00,17.45,17.51,17.45,17.47,67600.0,11.9259,11.9669,11.9259,11.9395,67600.0
2012-06-05 10:20:00,17.47,17.56,17.47,17.55,62200.0,11.9395,12.001,11.9395,11.9942,62200.0
2012-06-05 10:25:00,17.55,17.58,17.51,17.53,63400.0,11.9942,12.0147,11.9669,11.9805,63400.0
2012-06-05 10:30:00,17.54,17.57,17.47,17.48,41600.0,11.9874,12.0079,11.9395,11.9464,41600.0
2012-06-05 10:35:00,17.48,17.5,17.47,17.48,30600.0,11.9464,11.96,11.9395,11.9464,30600.0
2012-06-05 10:40:00,17.47,17.47,17.44,17.45,66600.0,11.9395,11.9395,11.919,11.9259,66600.0
2012-06-05 10:45:00,17.46,17.49,17.45,17.46,61600.0,11.9327,11.9532,11.9259,11.9327,61600.0
2012-06-05 10:50:00,17.46,17.48,17.44,17.45,58200.0,11.9327,11.9464,11.919,11.9259,58200.0
2012-06-05 10:55:00,17.44,17.45,17.39,17.43,97200.0,11.919,11.9259,11.8849,11.9122,97200.0
2012-06-05 11:00:00,17.43,17.43,17.36,17.39,80000.0,11.9122,11.9122,11.8644,11.8849,80000.0
2012-06-05 11:05:00,17.39,17.44,17.38,17.44,61800.0,11.8849,11.919,11.878,11.919,61800.0
2012-06-05 11:10:00,17.45,17.5,17.43,17.43,37200.0,11.9259,11.96,11.9122,11.9122,37200.0
2012-06-05 11:15:00,17.43,17.44,17.39,17.42,42800.0,11.9122,11.919,11.8849,11.9054,42800.0
2012-06-05 11:20:00,17.43,17.43,17.38,17.38,37000.0,11.9122,11.9122,11.878,11.878,37000.0
2012-06-05 11:25:00,17.38,17.4,17.38,17.38,58200.0,11.878,11.8917,11.878,11.878,58200.0
2012-06-05 11:30:00,17.38,17.41,17.38,17.38,30600.0,11.878,11.8985,11.878,11.878,30600.0
2012-06-05 11:35:00,17.38,17.41,17.36,17.38,97800.0,11.878,11.8985,11.8644,11.878,97800.0
2012-06-05 11:40:00,17.38,17.42,17.36,17.36,55800.0,11.878,11.9054,11.8644,11.8644,55800.0
2012-06-05 11:45:00,17.36,17.41,17.36,17.4,64200.0,11.8644,11.8985,11.8644,11.8917,64200.0
2012-06-05 11:50:00,17.4,17.42,17.39,17.4,58800.0,11.8917,11.9054,11.8849,11.8917,58800.0
2012-06-05 11:55:00,17.4,17.43,17.4,17.42,44800.0,11.8917,11.9122,11.8917,11.9054,44800.0
2012-06-05 12:00:00,17.42,17.43,17.4,17.4,26600.0,11.9054,11.9122,11.8917,11.8917,26600.0
2012-06-05 12:05:00,17.41,17.46,17.4,17.45,80600.0,11.8985,11.9327,11.8917,11.9259,80600.0
2012-06-05 12:10:00,17.45,17.46,17.44,17.45,27600.0,11.9259,11.9327,11.919,11.9259,27600.0
2012-06-05 12:15:00,17.44,17.46,17.41,17.46,52600.0,11.919,11.9327,11.8985,11.9327,52600.0
2012-06-05 12:20:00,17.45,17.49,17.43,17.48,49800.0,11.9259,11.9532,11.9122,11.9464,49800.0
2012-06-05 12:25:00,17.47,17.49,17.46,17.48,32000.0,11.9395,11.9532,11.9327,11.9464,32000.0
2012-06-05 12:30:00,17.49,17.61,17.49,17.6,90800.0,11.9532,12.0352,11.9532,12.0284,90800.0
2012-06-05 12:35:00,17.59,17.61,17.57,17.6,54200.0,12.0215,12.0352,12.0079,12.0284,54200.0
2012-06-05 12:40:00,17.61,17.61,17.6,17.61,47800.0,12.0352,12.0352,12.0284,12.0352,47800.0
2012-06-05 12:45:00,17.61,17.64,17.6,17.61,135000.0,12.0352,12.0557,12.0284,12.0352,135000.0
2012-06-05 12:50:00,17.61,17.61,17.59,17.6,29200.0,12.0352,12.0352,12.0215,12.0284,29200.0
2012-06-05 12:55:00,17.6,17.61,17.57,17.61,66600.0,12.0284,12.0352,12.0079,12.0352,66600.0
2012-06-05 13:00:00,17.61,17.61,17.56,17.57,21000.0,12.0352,12.0352,12.001,12.0079,21000.0
2012-06-05 13:05:00,17.57,17.57,17.54,17.54,41200.0,12.0079,12.0079,11.9874,11.9874,41200.0
2012-06-05 13:10:00,17.54,17.55,17.5,17.5,39600.0,11.9874,11.9942,11.96,11.96,39600.0
2012-06-05 13:15:00,17.5,17.52,17.47,17.47,67000.0,11.96,11.9737,11.9395,11.9395,67000.0
2012-06-05 13:20:00,17.46,17.49,17.46,17.49,58400.0,11.9327,11.9532,11.9327,11.9532,58400.0
2012-06-05 13:25:00,17.49,17.54,17.49,17.54,90000.0,11.9532,11.9874,11.9532,11.9874,90000.0
2012-06-05 13:30:00,17.53,17.55,17.52,17.53,27600.0,11.9805,11.9942,11.9737,11.9805,27600.0
2012-06-05 13:35:00,17.54,17.55,17.53,17.54,25000.0,11.9874,11.9942,11.9805,11.9874,25000.0
2012-06-05 13:40:00,17.54,17.59,17.54,17.58,32400.0,11.9874,12.0215,11.9874,12.0147,32400.0
2012-06-05 13:45:00,17.58,17.59,17.57,17.59,36400.0,12.0147,12.0215,12.0079,12.0215,36400.0
2012-06-05 13:50:00,17.59,17.61,17.59,17.6,44000.0,12.0215,12.0352,12.0215,12.0284,44000.0
2012-06-05 13:55:00,17.6,17.6,17.52,17.52,13400.0,12.0284,12.0284,11.9737,11.9737,13400.0
2012-06-05 14:00:00,17.52,17.53,17.5,17.52,43600.0,11.9737,11.9805,11.96,11.9737,43600.0
2012-06-05 14:05:00,17.52,17.57,17.52,17.54,45200.0,11.9737,12.0079,11.9737,11.9874,45200.0
2012-06-05 14:10:00,17.54,17.58,17.54,17.58,43600.0,11.9874,12.0147,11.9874,12.0147,43600.0
2012-06-05 14:15:00,17.58,17.6,17.58,17.58,42800.0,12.0147,12.0284,12.0147,12.0147,42800.0
2012-06-05 14:20:00,17.59,17.6,17.57,17.59,43600.0,12.0215,12.0284,12.0079,12.0215,43600.0
2012-06-05 14:25:00,17.6,17.61,17.58,17.59,35200.0,12.0284,12.0352,12.0147,12.0215,35200.0
2012-06-05 14:30:00,17.59,17.59,17.58,17.59,32400.0,12.0215,12.0215,12.0147,12.0215,32400.0
2012-06-05 14:35:00,17.59,17.59,17.57,17.57,57000.0,12.0215,12.0215,12.0079,12.0079,57000.0
2012-06-05 14:40:00,17.57,17.59,17.57,17.58,61600.0,12.0079,12.0215,12.0079,12.0147,61600.0
2012-06-05 14:45:00,17.57,17.59,17.57,17.58,59600.0,12.0079,12.0215,12.0079,12.0147,59600.0
2012-06-05 14:50:00,17.57,17.59,17.57,17.58,62200.0,12.0079,12.0215,12.0079,12.0147,62200.0
2012-06-05 14:55:00,17.58,17.58,17.56,17.56,43800.0,12.0147,12.0147,12.001,12.001,43800.0
2012-06-05 15:00:00,17.57,17.6,17.56,17.56,62200.0,12.0079,12.0284,12.001,12.001,62200.0
2012-06-05 15:05:00,17.56,17.57,17.55,17.55,50200.0,12.001,12.0079,11.9942,11.9942,50200.0
2012-06-05 15:10:00,17.55,17.55,17.52,17.53,130000.0,11.9942,11.9942,11.9737,11.9805,130000.0
2012-06-05 15:15:00,17.53,17.55,17.53,17.53,97200.0,11.9805,11.9942,11.9805,11.9805,97200.0
2012-06-05 15:20:00,17.54,17.57,17.53,17.57,37200.0,11.9874,12.0079,11.9805,12.0079,37200.0
2012-06-05 15:25:00,17.56,17.57,17.56,17.57,48600.0,12.001,12.0079,12.001,12.0079,48600.0
2012-06-05 15:30:00,17.57,17.6,17.57,17.6,55600.0,12.0079,12.0284,12.0079,12.0284,55600.0
2012-06-05 15:35:00,17.6,17.66,17.6,17.66,71600.0,12.0284,12.0694,12.0284,12.0694,71600.0
2012-06-05 15:40:00,17.66,17.68,17.65,17.66,58400.0,12.0694,12.083,12.0625,12.0694,58400.0
2012-06-05 15:45:00,17.65,17.66,17.63,17.64,70600.0,12.0625,12.0694,12.0489,12.0557,70600.0
2012-06-05 15:50:00,17.64,17.68,17.63,17.67,145200.0,12.0557,12.083,12.0489,12.0762,145200.0
2012-06-05 15:55:00,17.67,17.67,17.6,17.6,270200.0,12.0762,12.0762,12.0284,12.0284,270200.0
2012-06-06 09:30:00,17.81,18.0,17.77,18.0,94000.0,12.1719,12.3017,12.1446,12.3017,94000.0
2012-06-06 09:35:00,17.99,17.99,17.87,17.92,60800.0,12.2949,12.2949,12.2129,12.2471,60800.0
2012-06-06 09:40:00,17.92,18.12,17.92,18.12,77200.0,12.2471,12.3838,12.2471,12.3838,77200.0
2012-06-06 09:45:00,18.11,18.13,18.03,18.13,64400.0,12.3769,12.3906,12.3223,12.3906,64400.0
2012-06-06 09:50:00,18.13,18.13,18.05,18.07,48000.0,12.3906,12.3906,12.3359,12.3496,48000.0
2012-06-06 09:55:00,18.08,18.27,18.08,18.25,162400.0,12.3564,12.4863,12.3564,12.4726,162400.0
2012-06-06 10:00:00,18.25,18.3,18.24,18.25,142800.0,12.4726,12.5068,12.4658,12.4726,142800.0
2012-06-06 10:05:00,18.25,18.31,18.25,18.29,73800.0,12.4726,12.5136,12.4726,12.4999,73800.0
2012-06-06 10:10:00,18.29,18.29,18.25,18.28,46200.0,12.4999,12.4999,12.4726,12.4931,46200.0
2012-06-06 10:15:00,18.28,18.28,18.25,18.27,40800.0,12.4931,12.4931,12.4726,12.4863,40800.0
2012-06-06 10:20:00,18.27,18.3,18.24,18.3,56400.0,12.4863,12.5068,12.4658,12.5068,56400.0
2012-06-06 10:25:00,18.3,18.34,18.26,18.27,123000.0,12.5068,12.5341,12.4794,12.4863,123000.0
2012-06-06 10:30:00,18.26,18.29,18.21,18.28,128200.0,12.4794,12.4999,12.4453,12.4931,128200.0
2012-06-06 10:35:00,18.28,18.3,18.27,18.29,67400.0,12.4931,12.5068,12.4863,12.4999,67400.0
2012-06-06 10:40:00,18.29,18.34,18.29,18.34,52800.0,12.4999,12.5341,12.4999,12.5341,52800.0
2012-06-06 10:45:00,18.34,18.39,18.33,18.39,108000.0,12.5341,12.5683,12.5273,12.5683,108000.0
2012-06-06 10:50:00,18.38,18.4,18.35,18.36,66600.0,12.5615,12.5751,12.5409,12.5478,66600.0
2012-06-06 10:55:00,18.36,18.38,18.36,18.36,119800.0,12.5478,12.5615,12.5478,12.5478,119800.0
2012-06-06 11:00:00,18.36,18.4,18.36,18.39,103000.0,12.5478,12.5751,12.5478,12.5683,103000.0
2012-06-06 11:05:00,18.39,18.42,18.37,18.42,103200.0,12.5683,12.5888,12.5546,12.5888,103200.0
2012-06-06 11:10:00,18.42,18.49,18.42,18.48,79400.0,12.5888,12.6366,12.5888,12.6298,79400.0
2012-06-06 11:15:00,18.47,18.48,18.45,18.47,86400.0,12.623,12.6298,12.6093,12.623,86400.0
2012-06-06 11:20:00,18.48,18.52,18.48,18.48,99000.0,12.6298,12.6571,12.6298,12.6298,99000.0
2012-06-06 11:25:00,18.48,18.53,18.48,18.52,54400.0,12.6298,12.664,12.6298,12.6571,54400.0
2012-06-06 11:30:00,18.52,18.53,18.42,18.43,78400.0,12.6571,12.664,12.5888,12.5956,78400.0
2012-06-06 11:35:00,18.43,18.43,18.35,18.36,101600.0,12.5956,12.5956,12.5409,12.5478,101600.0
2012-06-06 11:40:00,18.36,18.36,18.36,18.36,23000.0,12.5478,12.5478,12.5478,12.5478,23000.0
2012-06-06 11:45:00,18.36,18.41,18.36,18.41,22400.0,12.5478,12.582,12.5478,12.582,22400.0
2012-06-06 11:50:00,18.41,18.41,18.4,18.4,28800.0,12.582,12.582,12.5751,12.5751,28800.0
2012-06-06 11:55:00,18.41,18.42,18.39,18.41,30600.0,12.582,12.5888,12.5683,12.582,30600.0
2012-06-06 12:00:00,18.42,18.44,18.41,18.42,42400.0,12.5888,12.6025,12.582,12.5888,42400.0
2012-06-06 12:05:00,18.42,18.43,18.39,18.4,45600.0,12.5888,12.5956,12.5683,12.5751,45600.0
2012-06-06 12:10:00,18.4,18.4,18.39,18.39,27000.0,12.5751,12.5751,12.5683,12.5683,27000.0
2012-06-06 12:15:00,18.4,18.4,18.39,18.4,30600.0,12.5751,12.5751,12.5683,12.5751,30600.0
2012-06-06 12:20:00,18.39,18.42,18.39,18.4,38200.0,12.5683,12.5888,12.5683,12.5751,38200.0
2012-06-06 12:25:00,18.39,18.41,18.39,18.39,28000.0,12.5683,12.582,12.5683,12.5683,28000.0
2012-06-06 12:30:00,18.39,18.41,18.38,18.41,57400.0,12.5683,12.582,12.5615,12.582,57400.0
2012-06-06 12:35:00,18.4,18.41,18.38,18.4,30800.0,12.5751,12.582,12.5615,12.5751,30800.0
2012-06-06 12:40:00,18.4,18.43,18.39,18.43,58000.0,12.5751,12.5956,12.5683,12.5956,58000.0
2012-06-06 12:45:00,18.42,18.45,18.42,18.43,56400.0,12.5888,12.6093,12.5888,12.5956,56400.0
2012-06-06 12:50:00,18.43,18.44,18.39,18.41,69400.0,12.5956,12.6025,12.5683,12.582,69400.0
2012-06-06 12:55:00,18.41,18.41,18.38,18.39,29400.0,12.582,12.582,12.5615,12.5683,29400.0
2012-06-06 13:00:00,18.39,18.39,18.34,18.34,31400.0,12.5683,12.5683,12.5341,12.5341,31400.0
2012-06-06 13:05:00,18.34,18.35,18.31,18.33,34400.0,12.5341,12.5409,12.5136,12.5273,34400.0
2012-06-06 13:10:00,18.33,18.33,18.3,18.3,29000.0,12.5273,12.5273,12.5068,12.5068,29000.0
2012-06-06 13:15:00,18.3,18.3,18.27,18.27,30200.0,12.5068,12.5068,12.4863,12.4863,30200.0
2012-06-06 13:20:00,18.27,18.27,18.21,18.22,100200.0,12.4863,12.4863,12.4453,12.4521,100200.0
2012-06-06 13:25:00,18.22,18.3,18.21,18.3,89200.0,12.4521,12.5068,12.4453,12.5068,89200.0
2012-06-06 13:30:00,18.3,18.32,18.29,18.31,84800.0,12.5068,12.5204,12.4999,12.5136,84800.0
2012-06-06 13:35:00,18.31,18.33,18.31,18.31,25600.0,12.5136,12.5273,12.5136,12.5136,25600.0
2012-06-06 13:40:00,18.31,18.32,18.28,18.28,18400.0,12.5136,12.5204,12.4931,12.4931,18400.0
2012-06-06 13:45:00,18.29,18.3,18.29,18.29,22400.0,12.4999,12.5068,12.4999,12.4999,22400.0
2012-06-06 13:50:00,18.29,18.29,18.24,18.25,10800.0,12.4999,12.4999,12.4658,12.4726,10800.0
2012-06-06 13:55:00,18.24,18.24,18.2,18.21,24400.0,12.4658,12.4658,12.4384,12.4453,24400.0
2012-06-06 14:00:00,18.21,18.22,18.18,18.19,89400.0,12.4453,12.4521,12.4248,12.4316,89400.0
2012-06-06 14:05:00,18.18,18.18,18.12,18.13,28200.0,12.4248,12.4248,12.3838,12.3906,28200.0
2012-06-06 14:10:00,18.12,18.14,18.1,18.11,80200.0,12.3838,12.3974,12.3701,12.3769,80200.0
2012-06-06 14:15:00,18.11,18.12,18.09,18.11,72000.0,12.3769,12.3838,12.3633,12.3769,72000.0
2012-06-06 14:20:00,18.11,18.13,18.11,18.11,34400.0,12.3769,12.3906,12.3769,12.3769,34400.0
2012-06-06 14:25:00,18.11,18.13,18.09,18.12,173600.0,12.3769,12.3906,12.3633,12.3838,173600.0
2012-06-06 14:30:00,18.13,18.14,18.11,18.13,39000.0,12.3906,12.3974,12.3769,12.3906,39000.0
2012-06-06 14:35:00,18.12,18.16,18.12,18.13,26400.0,12.3838,12.4111,12.3838,12.3906,26400.0
2012-06-06 14:40:00,18.14,18.16,18.13,18.13,47200.0,12.3974,12.4111,12.3906,12.3906,47200.0
2012-06-06 14:45:00,18.13,18.14,18.09,18.1,31400.0,12.3906,12.3974,12.3633,12.3701,31400.0
2012-06-06 14:50:00,18.1,18.1,18.05,18.06,29000.0,12.3701,12.3701,12.3359,12.3428,29000.0
2012-06-06 14:55:00,18.06,18.07,18.04,18.05,53400.0,12.3428,12.3496,12.3291,12.3359,53400.0
2012-06-06 15:00:00,18.05,18.06,18.02,18.05,83400.0,12.3359,12.3428,12.3154,12.3359,83400.0
2012-06-06 15:05:00,18.06,18.07,18.04,18.06,47600.0,12.3428,12.3496,12.3291,12.3428,47600.0
2012-06-06 15:10:00,18.06,18.08,18.05,18.07,49400.0,12.3428,12.3564,12.3359,12.3496,49400.0
2012-06-06 15:15:00,18.07,18.07,18.05,18.06,40400.0,12.3496,12.3496,12.3359,12.3428,40400.0
2012-06-06 15:20:00,18.06,18.08,18.06,18.06,37600.0,12.3428,12.3564,12.3428,12.3428,37600.0
2012-06-06 15:25:00,18.07,18.09,18.06,18.08,38600.0,12.3496,12.3633,12.3428,12.3564,38600.0
2012-06-06 15:30:00,18.08,18.08,18.05,18.07,61000.0,12.3564,12.3564,12.3359,12.3496,61000.0
2012-06-06 15:35:00,18.07,18.08,18.06,18.07,62200.0,12.3496,12.3564,12.3428,12.3496,62200.0
2012-06-06 15:40:00,18.07,18.1,18.06,18.1,77200.0,12.3496,12.3701,12.3428,12.3701,77200.0
2012-06-06 15:45:00,18.1,18.15,18.1,18.13,124800.0,12.3701,12.4043,12.3701,12.3906,124800.0
2012-06-06 15:50:00,18.13,18.13,18.11,18.13,171800.0,12.3906,12.3906,12.3769,12.3906,171800.0
2012-06-06 15:55:00,18.13,18.17,18.11,18.16,447200.0,12.3906,12.4179,12.3769,12.4111,447200.0
2012-06-07 09:30:00,18.55,18.73,18.4,18.73,136000.0,12.6776,12.8007,12.5751,12.8007,136000.0
2012-06-07 09:35:00,18.73,18.87,18.71,18.84,157600.0,12.8007,12.8963,12.787,12.8758,157600.0
2012-06-07 09:40:00,18.84,18.85,18.73,18.8,151600.0,12.8758,12.8827,12.8007,12.8485,151600.0
2012-06-07 09:45:00,18.8,18.85,18.75,18.84,111200.0,12.8485,12.8827,12.8143,12.8758,111200.0
2012-06-07 09:50:00,18.85,18.88,18.83,18.86,97200.0,12.8827,12.9032,12.869,12.8895,97200.0
2012-06-07 09:55:00,18.86,18.89,18.82,18.85,109600.0,12.8895,12.91,12.8622,12.8827,109600.0
2012-06-07 10:00:00,18.85,18.88,18.66,18.68,177200.0,12.8827,12.9032,12.7528,12.7665,177200.0
2012-06-07 10:05:00,18.68,18.75,18.68,18.71,134400.0,12.7665,12.8143,12.7665,12.787,134400.0
2012-06-07 10:10:00,18.71,18.71,18.61,18.66,50400.0,12.787,12.787,12.7186,12.7528,50400.0
2012-06-07 10:15:00,18.67,18.68,18.54,18.55,153400.0,12.7596,12.7665,12.6708,12.6776,153400.0
2012-06-07 10:20:00,18.54,18.56,18.48,18.52,75600.0,12.6708,12.6845,12.6298,12.6571,75600.0
2012-06-07 10:25:00,18.51,18.67,18.5,18.66,82600.0,12.6503,12.7596,12.6435,12.7528,82600.0
2012-06-07 10:30:00,18.66,18.66,18.58,18.6,74000.0,12.7528,12.7528,12.6981,12.7118,74000.0
2012-06-07 10:35:00,18.6,18.6,18.54,18.54,48800.0,12.7118,12.7118,12.6708,12.6708,48800.0
2012-06-07 10:40:00,18.54,18.57,18.54,18.54,47400.0,12.6708,12.6913,12.6708,12.6708,47400.0
2012-06-07 10:45:00,18.53,18.56,18.52,18.56,135800.0,12.664,12.6845,12.6571,12.6845,135800.0
2012-06-07 10:50:00,18.56,18.59,18.53,18.58,83800.0,12.6845,12.705,12.664,12.6981,83800.0
2012-06-07 10:55:00,18.58,18.63,18.56,18.62,69400.0,12.6981,12.7323,12.6845,12.7255,69400.0
2012-06-07 11:00:00,18.62,18.64,18.6,18.62,35800.0,12.7255,12.7391,12.7118,12.7255,35800.0
2012-06-07 11:05:00,18.62,18.67,18.62,18.66,59400.0,12.7255,12.7596,12.7255,12.7528,59400.0
2012-06-07 11:10:00,18.66,18.66,18.59,18.6,44000.0,12.7528,12.7528,12.705,12.7118,44000.0
2012-06-07 11:15:00,18.6,18.61,18.56,18.59,68200.0,12.7118,12.7186,12.6845,12.705,68200.0
2012-06-07 11:20:00,18.59,18.67,18.59,18.67,32600.0,12.705,12.7596,12.705,12.7596,32600.0
2012-06-07 11:25:00,18.66,18.68,18.64,18.66,36000.0,12.7528,12.7665,12.7391,12.7528,36000.0
2012-06-07 11:30:00,18.65,18.69,18.65,18.69,17000.0,12.746,12.7733,12.746,12.7733,17000.0
2012-06-07 11:35:00,18.7,18.76,18.69,18.76,33000.0,12.7801,12.8212,12.7733,12.8212,33000.0
2012-06-07 11:40:00,18.76,18.79,18.76,18.79,42200.0,12.8212,12.8417,12.8212,12.8417,42200.0
2012-06-07 11:45:00,18.79,18.8,18.78,18.79,43000.0,12.8417,12.8485,12.8348,12.8417,43000.0
2012-06-07 11:50:00,18.79,18.82,18.78,18.79,92800.0,12.8417,12.8622,12.8348,12.8417,92800.0
2012-06-07 11:55:00,18.79,18.8,18.75,18.76,42200.0,12.8417,12.8485,12.8143,12.8212,42200.0
2012-06-07 12:00:00,18.76,18.76,18.73,18.74,36800.0,12.8212,12.8212,12.8007,12.8075,36800.0
2012-06-07 12:05:00,18.72,18.73,18.65,18.66,61800.0,12.7938,12.8007,12.746,12.7528,61800.0
2012-06-07 12:10:00,18.66,18.68,18.65,18.68,45800.0,12.7528,12.7665,12.746,12.7665,45800.0
2012-06-07 12:15:00,18.68,18.73,18.68,18.71,52800.0,12.7665,12.8007,12.7665,12.787,52800.0
2012-06-07 12:20:00,18.7,18.72,18.7,18.71,42800.0,12.7801,12.7938,12.7801,12.787,42800.0
2012-06-07 12:25:00,18.7,18.72,18.68,18.71,41000.0,12.7801,12.7938,12.7665,12.787,41000.0
2012-06-07 12:30:00,18.71,18.72,18.7,18.72,38000.0,12.787,12.7938,12.7801,12.7938,38000.0
2012-06-07 12:35:00,18.73,18.75,18.73,18.75,40600.0,12.8007,12.8143,12.8007,12.8143,40600.0
2012-06-07 12:40:00,18.75,18.76,18.71,18.72,69800.0,12.8143,12.8212,12.787,12.7938,69800.0
2012-06-07 12:45:00,18.72,18.75,18.72,18.75,38600.0,12.7938,12.8143,12.7938,12.8143,38600.0
2012-06-07 12:50:00,18.75,18.78,18.75,18.78,60800.0,12.8143,12.8348,12.8143,12.8348,60800.0
2012-06-07 12:55:00,18.78,18.79,18.77,18.78,56600.0,12.8348,12.8417,12.828,12.8348,56600.0
2012-06-07 13:00:00,18.78,18.81,18.78,18.81,45800.0,12.8348,12.8553,12.8348,12.8553,45800.0
2012-06-07 13:05:00,18.81,18.82,18.81,18.82,41200.0,12.8553,12.8622,12.8553,12.8622,41200.0
2012-06-07 13:10:00,18.82,18.86,18.82,18.86,38400.0,12.8622,12.8895,12.8622,12.8895,38400.0
2012-06-07 13:15:00,18.86,18.88,18.86,18.87,70200.0,12.8895,12.9032,12.8895,12.8963,70200.0
2012-06-07 13:20:00,18.88,18.92,18.88,18.92,52400.0,12.9032,12.9305,12.9032,12.9305,52400.0
2012-06-07 13:25:00,18.92,18.92,18.9,18.91,49400.0,12.9305,12.9305,12.9168,12.9237,49400.0
2012-06-07 13:30:00,18.91,18.92,18.9,18.91,62000.0,12.9237,12.9305,12.9168,12.9237,62000.0
2012-06-07 13:35:00,18.9,18.91,18.89,18.9,34600.0,12.9168,12.9237,12.91,12.9168,34600.0
2012-06-07 13:40:00,18.9,18.93,18.9,18.9,56000.0,12.9168,12.9373,12.9168,12.9168,56000.0
2012-06-07 13:45:00,18.9,18.91,18.89,18.9,50000.0,12.9168,12.9237,12.91,12.9168,50000.0
2012-06-07 13:50:00,18.9,18.9,18.89,18.89,50000.0,12.9168,12.9168,12.91,12.91,50000.0
2012-06-07 13:55:00,18.89,18.9,18.89,18.89,44600.0,12.91,12.9168,12.91,12.91,44600.0
2012-06-07 14:00:00,18.89,18.89,18.88,18.88,42200.0,12.91,12.91,12.9032,12.9032,42200.0
2012-06-07 14:05:00,18.88,18.88,18.86,18.86,26800.0,12.9032,12.9032,12.8895,12.8895,26800.0
2012-06-07 14:10:00,18.86,18.86,18.83,18.84,43600.0,12.8895,12.8895,12.869,12.8758,43600.0
2012-06-07 14:15:00,18.84,18.86,18.84,18.86,63600.0,12.8758,12.8895,12.8758,12.8895,63600.0
2012-06-07 14:20:00,18.86,18.88,18.85,18.86,72200.0,12.8895,12.9032,12.8827,12.8895,72200.0
2012-06-07 14:25:00,18.86,18.86,18.85,18.86,39800.0,12.8895,12.8895,12.8827,12.8895,39800.0
2012-06-07 14:30:00,18.86,18.89,18.86,18.87,73800.0,12.8895,12.91,12.8895,12.8963,73800.0
2012-06-07 14:35:00,18.87,18.95,18.87,18.95,107200.0,12.8963,12.951,12.8963,12.951,107200.0
2012-06-07 14:40:00,18.95,18.96,18.93,18.96,54000.0,12.951,12.9578,12.9373,12.9578,54000.0
2012-06-07 14:45:00,18.95,18.98,18.95,18.96,94600.0,12.951,12.9715,12.951,12.9578,94600.0
2012-06-07 14:50:00,18.97,18.97,18.96,18.96,53200.0,12.9647,12.9647,12.9578,12.9578,53200.0
2012-06-07 14:55:00,18.96,18.97,18.96,18.97,51200.0,12.9578,12.9647,12.9578,12.9647,51200.0
2012-06-07 15:00:00,18.97,19.01,18.96,19.0,182400.0,12.9647,12.992,12.9578,12.9852,182400.0
2012-06-07 15:05:00,19.0,19.02,18.97,19.0,174200.0,12.9852,12.9988,12.9647,12.9852,174200.0
2012-06-07 15:10:00,19.0,19.02,19.0,19.01,47000.0,12.9852,12.9988,12.9852,12.992,47000.0
2012-06-07 15:15:00,19.01,19.03,19.0,19.0,185800.0,12.992,13.0057,12.9852,12.9852,185800.0
2012-06-07 15:20:00,19.0,19.0,18.95,18.95,246400.0,12.9852,12.9852,12.951,12.951,246400.0
2012-06-07 15:25:00,18.95,18.96,18.86,18.87,200400.0,12.951,12.9578,12.8895,12.8963,200400.0
2012-06-07 15:30:00,18.87,18.88,18.78,18.81,224400.0,12.8963,12.9032,12.8348,12.8553,224400.0
2012-06-07 15:35:00,18.81,18.82,18.69,18.69,172600.0,12.8553,12.8622,12.7733,12.7733,172600.0
2012-06-07 15:40:00,18.69,18.76,18.64,18.65,157800.0,12.7733,12.8212,12.7391,12.746,157800.0
2012-06-07 15:45:00,18.65,18.67,18.56,18.62,204600.0,12.746,12.7596,12.6845,12.7255,204600.0
2012-06-07 15:50:00,18.61,18.64,18.58,18.61,255200.0,12.7186,12.7391,12.6981,12.7186,255200.0
2012-06-07 15:55:00,18.61,18.68,18.59,18.64,482800.0,12.7186,12.7665,12.705,12.7391,482800.0
2012-06-08 09:30:00,18.47,18.59,18.42,18.47,55000.0,12.623,12.705,12.5888,12.623,55000.0
2012-06-08 09:35:00,18.47,18.52,18.45,18.5,35800.0,12.623,12.6571,12.6093,12.6435,35800.0
2012-06-08 09:40:00,18.51,18.51,18.41,18.5,38600.0,12.6503,12.6503,12.582,12.6435,38600.0
2012-06-08 09:45:00,18.48,18.52,18.43,18.49,52200.0,12.6298,12.6571,12.5956,12.6366,52200.0
2012-06-08 09:50:00,18.5,18.56,18.48,18.56,24200.0,12.6435,12.6845,12.6298,12.6845,24200.0
2012-06-08 09:55:00,18.56,18.59,18.52,18.53,61400.0,12.6845,12.705,12.6571,12.664,61400.0
2012-06-08 10:00:00,18.53,18.61,18.52,18.58,95400.0,12.664,12.7186,12.6571,12.6981,95400.0
2012-06-08 10:05:00,18.58,18.61,18.5,18.55,77600.0,12.6981,12.7186,12.6435,12.6776,77600.0
2012-06-08 10:10:00,18.55,18.55,18.49,18.49,71200.0,12.6776,12.6776,12.6366,12.6366,71200.0
2012-06-08 10:15:00,18.49,18.53,18.46,18.47,26600.0,12.6366,12.664,12.6161,12.623,26600.0
2012-06-08 10:20:00,18.46,18.46,18.4,18.41,34200.0,12.6161,12.6161,12.5751,12.582,34200.0
2012-06-08 10:25:00,18.41,18.45,18.4,18.42,32200.0,12.582,12.6093,12.5751,12.5888,32200.0
2012-06-08 10:30:00,18.41,18.43,18.39,18.41,33200.0,12.582,12.5956,12.5683,12.582,33200.0
2012-06-08 10:35:00,18.42,18.43,18.39,18.39,34800.0,12.5888,12.5956,12.5683,12.5683,34800.0
2012-06-08 10:40:00,18.4,18.43,18.38,18.43,39400.0,12.5751,12.5956,12.5615,12.5956,39400.0
2012-06-08 10:45:00,18.42,18.49,18.42,18.47,31200.0,12.5888,12.6366,12.5888,12.623,31200.0
2012-06-08 10:50:00,18.46,18.47,18.4,18.4,35600.0,12.6161,12.623,12.5751,12.5751,35600.0
2012-06-08 10:55:00,18.4,18.43,18.38,18.42,38800.0,12.5751,12.5956,12.5615,12.5888,38800.0
2012-06-08 11:00:00,18.42,18.44,18.39,18.43,60000.0,12.5888,12.6025,12.5683,12.5956,60000.0
2012-06-08 11:05:00,18.43,18.43,18.4,18.43,33600.0,12.5956,12.5956,12.5751,12.5956,33600.0
2012-06-08 11:10:00,18.43,18.43,18.4,18.41,30600.0,12.5956,12.5956,12.5751,12.582,30600.0
2012-06-08 11:15:00,18.4,18.4,18.35,18.35,73400.0,12.5751,12.5751,12.5409,12.5409,73400.0
2012-06-08 11:20:00,18.36,18.39,18.35,18.38,52000.0,12.5478,12.5683,12.5409,12.5615,52000.0
2012-06-08 11:25:00,18.38,18.38,18.33,18.33,50200.0,12.5615,12.5615,12.5273,12.5273,50200.0
2012-06-08 11:30:00,18.32,18.36,18.32,18.33,34600.0,12.5204,12.5478,12.5204,12.5273,34600.0
2012-06-08 11:35:00,18.33,18.39,18.33,18.39,22400.0,12.5273,12.5683,12.5273,12.5683,22400.0
2012-06-08 11:40:00,18.38,18.39,18.35,18.39,33800.0,12.5615,12.5683,12.5409,12.5683,33800.0
2012-06-08 11:45:00,18.39,18.43,18.38,18.39,28000.0,12.5683,12.5956,12.5615,12.5683,28000.0
2012-06-08 11:50:00,18.39,18.4,18.38,18.38,30600.0,12.5683,12.5751,12.5615,12.5615,30600.0
2012-06-08 11:55:00,18.38,18.39,18.34,18.34,24000.0,12.5615,12.5683,12.5341,12.5341,24000.0
2012-06-08 12:00:00,18.35,18.36,18.32,18.32,25400.0,12.5409,12.5478,12.5204,12.5204,25400.0
2012-06-08 12:05:00,18.32,18.36,18.31,18.33,31600.0,12.5204,12.5478,12.5136,12.5273,31600.0
2012-06-08 12:10:00,18.33,18.37,18.33,18.36,144000.0,12.5273,12.5546,12.5273,12.5478,144000.0
2012-06-08 12:15:00,18.36,18.4,18.34,18.4,120400.0,12.5478,12.5751,12.5341,12.5751,120400.0
2012-06-08 12:20:00,18.4,18.41,18.36,18.38,47600.0,12.5751,12.582,12.5478,12.5615,47600.0
2012-06-08 12:25:00,18.38,18.43,18.38,18.43,31800.0,12.5615,12.5956,12.5615,12.5956,31800.0
2012-06-08 12:30:00,18.44,18.51,18.43,18.51,37200.0,12.6025,12.6503,12.5956,12.6503,37200.0
2012-06-08 12:35:00,18.5,18.5,18.46,18.47,30400.0,12.6435,12.6435,12.6161,12.623,30400.0
2012-06-08 12:40:00,18.47,18.5,18.46,18.5,21200.0,12.623,12.6435,12.6161,12.6435,21200.0
2012-06-08 12:45:00,18.5,18.52,18.49,18.5,31800.0,12.6435,12.6571,12.6366,12.6435,31800.0
2012-06-08 12:50:00,18.5,18.51,18.49,18.5,23600.0,12.6435,12.6503,12.6366,12.6435,23600.0
2012-06-08 12:55:00,18.5,18.53,18.5,18.53,26000.0,12.6435,12.664,12.6435,12.664,26000.0
2012-06-08 13:00:00,18.53,18.59,18.53,18.58,43400.0,12.664,12.705,12.664,12.6981,43400.0
2012-06-08 13:05:00,18.59,18.61,18.58,18.6,41800.0,12.705,12.7186,12.6981,12.7118,41800.0
2012-06-08 13:10:00,18.61,18.61,18.58,18.59,23400.0,12.7186,12.7186,12.6981,12.705,23400.0
2012-06-08 13:15:00,18.59,18.59,18.5,18.5,39000.0,12.705,12.705,12.6435,12.6435,39000.0
2012-06-08 13:20:00,18.5,18.51,18.49,18.5,27400.0,12.6435,12.6503,12.6366,12.6435,27400.0
2012-06-08 13:25:00,18.5,18.5,18.45,18.48,22800.0,12.6435,12.6435,12.6093,12.6298,22800.0
2012-06-08 13:30:00,18.48,18.49,18.46,18.48,22000.0,12.6298,12.6366,12.6161,12.6298,22000.0
2012-06-08 13:35:00,18.48,18.49,18.42,18.42,61400.0,12.6298,12.6366,12.5888,12.5888,61400.0
2012-06-08 13:40:00,18.42,18.42,18.35,18.36,46800.0,12.5888,12.5888,12.5409,12.5478,46800.0
2012-06-08 13:45:00,18.37,18.38,18.35,18.37,24600.0,12.5546,12.5615,12.5409,12.5546,24600.0
2012-06-08 13:50:00,18.37,18.41,18.37,18.41,22400.0,12.5546,12.582,12.5546,12.582,22400.0
2012-06-08 13:55:00,18.41,18.43,18.41,18.41,22600.0,12.582,12.5956,12.582,12.582,22600.0
2012-06-08 14:00:00,18.41,18.44,18.4,18.43,55200.0,12.582,12.6025,12.5751,12.5956,55200.0
2012-06-08 14:05:00,18.43,18.46,18.43,18.46,28400.0,12.5956,12.6161,12.5956,12.6161,28400.0
2012-06-08 14:10:00,18.46,18.46,18.43,18.46,19600.0,12.6161,12.6161,12.5956,12.6161,19600.0
2012-06-08 14:15:00,18.46,18.47,18.45,18.46,28200.0,12.6161,12.623,12.6093,12.6161,28200.0
2012-06-08 14:20:00,18.46,18.52,18.46,18.52,76600.0,12.6161,12.6571,12.6161,12.6571,76600.0
2012-06-08 14:25:00,18.52,18.54,18.49,18.54,52600.0,12.6571,12.6708,12.6366,12.6708,52600.0
2012-06-08 14:30:00,18.53,18.55,18.52,18.54,25800.0,12.664,12.6776,12.6571,12.6708,25800.0
2012-06-08 14:35:00,18.55,18.57,18.53,18.56,52600.0,12.6776,12.6913,12.664,12.6845,52600.0
2012-06-08 14:40:00,18.56,18.56,18.5,18.51,35600.0,12.6845,12.6845,12.6435,12.6503,35600.0
2012-06-08 14:45:00,18.5,18.54,18.5,18.53,93800.0,12.6435,12.6708,12.6435,12.664,93800.0
2012-06-08 14:50:00,18.53,18.55,18.5,18.5,33200.0,12.664,12.6776,12.6435,12.6435,33200.0
2012-06-08 14:55:00,18.5,18.53,18.48,18.5,56200.0,12.6435,12.664,12.6298,12.6435,56200.0
2012-06-08 15:00:00,18.5,18.55,18.5,18.54,115200.0,12.6435,12.6776,12.6435,12.6708,115200.0
2012-06-08 15:05:00,18.53,18.6,18.53,18.59,119000.0,12.664,12.7118,12.664,12.705,119000.0
2012-06-08 15:10:00,18.58,18.64,18.58,18.61,48400.0,12.6981,12.7391,12.6981,12.7186,48400.0
2012-06-08 15:15:00,18.61,18.65,18.61,18.65,53200.0,12.7186,12.746,12.7186,12.746,53200.0
2012-06-08 15:20:00,18.64,18.7,18.64,18.65,96200.0,12.7391,12.7801,12.7391,12.746,96200.0
2012-06-08 15:25:00,18.65,18.69,18.65,18.66,83400.0,12.746,12.7733,12.746,12.7528,83400.0
2012-06-08 15:30:00,18.66,18.66,18.6,18.61,55600.0,12.7528,12.7528,12.7118,12.7186,55600.0
2012-06-08 15:35:00,18.61,18.63,18.59,18.61,75400.0,12.7186,12.7323,12.705,12.7186,75400.0
2012-06-08 15:40:00,18.6,18.66,18.6,18.63,103800.0,12.7118,12.7528,12.7118,12.7323,103800.0
2012-06-08 15:45:00,18.64,18.7,18.64,18.7,113800.0,12.7391,12.7801,12.7391,12.7801,113800.0
2012-06-08 15:50:00,18.69,18.7,18.64,18.66,179800.0,12.7733,12.7801,12.7391,12.7528,179800.0
2012-06-08 15:55:00,18.67,18.7,18.64,18.68,440400.0,12.7596,12.7801,12.7391,12.7665,440400.0
2012-06-11 09:30:00,18.96,19.05,18.81,18.81,81800.0,12.9578,13.0193,12.8553,12.8553,81800.0
2012-06-11 09:35:00,18.82,18.89,18.79,18.82,71200.0,12.8622,12.91,12.8417,12.8622,71200.0
2012-06-11 09:40:00,18.82,18.96,18.78,18.95,82000.0,12.8622,12.9578,12.8348,12.951,82000.0
2012-06-11 09:45:00,18.94,18.98,18.9,18.97,72200.0,12.9442,12.9715,12.9168,12.9647,72200.0
2012-06-11 09:50:00,18.96,19.06,18.92,19.04,68200.0,12.9578,13.0262,12.9305,13.0125,68200.0
2012-06-11 09:55:00,19.04,19.04,18.89,18.92,59200.0,13.0125,13.0125,12.91,12.9305,59200.0
2012-06-11 10:00:00,18.92,19.02,18.89,19.0,115800.0,12.9305,12.9988,12.91,12.9852,115800.0
2012-06-11 10:05:00,19.0,19.0,18.82,18.82,44000.0,12.9852,12.9852,12.8622,12.8622,44000.0
2012-06-11 10:10:00,18.82,18.82,18.75,18.78,36000.0,12.8622,12.8622,12.8143,12.8348,36000.0
2012-06-11 10:15:00,18.77,18.77,18.72,18.72,33600.0,12.828,12.828,12.7938,12.7938,33600.0
2012-06-11 10:20:00,18.72,18.73,18.68,18.68,26400.0,12.7938,12.8007,12.7665,12.7665,26400.0
2012-06-11 10:25:00,18.68,18.75,18.68,18.74,39400.0,12.7665,12.8143,12.7665,12.8075,39400.0
2012-06-11 10:30:00,18.74,18.75,18.73,18.75,18200.0,12.8075,12.8143,12.8007,12.8143,18200.0
2012-06-11 10:35:00,18.75,18.8,18.75,18.79,19800.0,12.8143,12.8485,12.8143,12.8417,19800.0
2012-06-11 10:40:00,18.78,18.81,18.78,18.79,25800.0,12.8348,12.8553,12.8348,12.8417,25800.0
2012-06-11 10:45:00,18.8,18.8,18.76,18.77,14800.0,12.8485,12.8485,12.8212,12.828,14800.0
2012-06-11 10:50:00,18.76,18.77,18.72,18.74,14800.0,12.8212,12.828,12.7938,12.8075,14800.0
2012-06-11 10:55:00,18.73,18.73,18.69,18.71,19000.0,12.8007,12.8007,12.7733,12.787,19000.0
2012-06-11 11:00:00,18.7,18.73,18.67,18.68,67400.0,12.7801,12.8007,12.7596,12.7665,67400.0
2012-06-11 11:05:00,18.7,18.76,18.69,18.74,41400.0,12.7801,12.8212,12.7733,12.8075,41400.0
2012-06-11 11:10:00,18.74,18.75,18.7,18.7,26200.0,12.8075,12.8143,12.7801,12.7801,26200.0
2012-06-11 11:15:00,18.7,18.74,18.69,18.71,26400.0,12.7801,12.8075,12.7733,12.787,26400.0
2012-06-11 11:20:00,18.71,18.75,18.69,18.72,135600.0,12.787,12.8143,12.7733,12.7938,135600.0
2012-06-11 11:25:00,18.72,18.73,18.69,18.71,46800.0,12.7938,12.8007,12.7733,12.787,46800.0
2012-06-11 11:30:00,18.7,18.74,18.7,18.73,38600.0,12.7801,12.8075,12.7801,12.8007,38600.0
2012-06-11 11:35:00,18.73,18.78,18.73,18.78,27000.0,12.8007,12.8348,12.8007,12.8348,27000.0
2012-06-11 11:40:00,18.78,18.81,18.76,18.76,24600.0,12.8348,12.8553,12.8212,12.8212,24600.0
2012-06-11 11:45:00,18.76,18.77,18.75,18.77,18400.0,12.8212,12.828,12.8143,12.828,18400.0
2012-06-11 11:50:00,18.77,18.78,18.71,18.73,27200.0,12.828,12.8348,12.787,12.8007,27200.0
2012-06-11 11:55:00,18.72,18.79,18.72,18.79,31000.0,12.7938,12.8417,12.7938,12.8417,31000.0
2012-06-11 12:00:00,18.78,18.79,18.76,18.79,22400.0,12.8348,12.8417,12.8212,12.8417,22400.0
2012-06-11 12:05:00,18.78,18.82,18.75,18.75,34600.0,12.8348,12.8622,12.8143,12.8143,34600.0
2012-06-11 12:10:00,18.75,18.79,18.75,18.78,25600.0,12.8143,12.8417,12.8143,12.8348,25600.0
2012-06-11 12:15:00,18.78,18.8,18.76,18.8,25400.0,12.8348,12.8485,12.8212,12.8485,25400.0
2012-06-11 12:20:00,18.8,18.81,18.79,18.79,22600.0,12.8485,12.8553,12.8417,12.8417,22600.0
2012-06-11 12:25:00,18.79,18.8,18.77,18.78,40800.0,12.8417,12.8485,12.828,12.8348,40800.0
2012-06-11 12:30:00,18.78,18.81,18.77,18.79,30800.0,12.8348,12.8553,12.828,12.8417,30800.0
2012-06-11 12:35:00,18.79,18.84,18.79,18.83,24800.0,12.8417,12.8758,12.8417,12.869,24800.0
2012-06-11 12:40:00,18.84,18.85,18.82,18.82,31400.0,12.8758,12.8827,12.8622,12.8622,31400.0
2012-06-11 12:45:00,18.82,18.85,18.82,18.84,30600.0,12.8622,12.8827,12.8622,12.8758,30600.0
2012-06-11 12:50:00,18.84,18.84,18.82,18.82,34800.0,12.8758,12.8758,12.8622,12.8622,34800.0
2012-06-11 12:55:00,18.82,18.83,18.79,18.83,45800.0,12.8622,12.869,12.8417,12.869,45800.0
2012-06-11 13:00:00,18.84,18.9,18.82,18.89,103000.0,12.8758,12.9168,12.8622,12.91,103000.0
2012-06-11 13:05:00,18.91,19.0,18.9,18.96,154200.0,12.9237,12.9852,12.9168,12.9578,154200.0
2012-06-11 13:10:00,18.97,19.02,18.96,19.01,34400.0,12.9647,12.9988,12.9578,12.992,34400.0
2012-06-11 13:15:00,19.02,19.02,18.96,19.02,34800.0,12.9988,12.9988,12.9578,12.9988,34800.0
2012-06-11 13:20:00,19.02,19.06,19.0,19.05,49400.0,12.9988,13.0262,12.9852,13.0193,49400.0
2012-06-11 13:25:00,19.05,19.06,19.0,19.04,54400.0,13.0193,13.0262,12.9852,13.0125,54400.0
2012-06-11 13:30:00,19.03,19.1,19.03,19.06,90600.0,13.0057,13.0535,13.0057,13.0262,90600.0
2012-06-11 13:35:00,19.07,19.09,19.01,19.05,74600.0,13.033,13.0467,12.992,13.0193,74600.0
2012-06-11 13:40:00,19.05,19.08,19.03,19.05,81200.0,13.0193,13.0399,13.0057,13.0193,81200.0
2012-06-11 13:45:00,19.05,19.08,19.0,19.0,75000.0,13.0193,13.0399,12.9852,12.9852,75000.0
2012-06-11 13:50:00,19.0,19.04,18.99,19.04,55400.0,12.9852,13.0125,12.9783,13.0125,55400.0
2012-06-11 13:55:00,19.04,19.07,19.02,19.05,53000.0,13.0125,13.033,12.9988,13.0193,53000.0
2012-06-11 14:00:00,19.05,19.06,18.97,18.99,82200.0,13.0193,13.0262,12.9647,12.9783,82200.0
2012-06-11 14:05:00,18.99,19.01,18.95,19.0,74600.0,12.9783,12.992,12.951,12.9852,74600.0
2012-06-11 14:10:00,19.0,19.03,18.98,19.03,57800.0,12.9852,13.0057,12.9715,13.0057,57800.0
2012-06-11 14:15:00,19.02,19.04,18.94,18.94,93600.0,12.9988,13.0125,12.9442,12.9442,93600.0
2012-06-11 14:20:00,18.94,18.97,18.93,18.95,59400.0,12.9442,12.9647,12.9373,12.951,59400.0
2012-06-11 14:25:00,18.94,18.99,18.94,18.97,75200.0,12.9442,12.9783,12.9442,12.9647,75200.0
2012-06-11 14:30:00,18.97,19.08,18.97,19.08,59600.0,12.9647,13.0399,12.9647,13.0399,59600.0
2012-06-11 14:35:00,19.08,19.1,19.04,19.07,74200.0,13.0399,13.0535,13.0125,13.033,74200.0
2012-06-11 14:40:00,19.07,19.12,19.07,19.1,73200.0,13.033,13.0672,13.033,13.0535,73200.0
2012-06-11 14:45:00,19.1,19.1,19.04,19.05,71000.0,13.0535,13.0535,13.0125,13.0193,71000.0
2012-06-11 14:50:00,19.05,19.1,19.05,19.06,74400.0,13.0193,13.0535,13.0193,13.0262,74400.0
2012-06-11 14:55:00,19.06,19.13,19.06,19.1,104800.0,13.0262,13.074,13.0262,13.0535,104800.0
2012-06-11 15:00:00,19.1,19.18,19.1,19.15,232400.0,13.0535,13.1082,13.0535,13.0877,232400.0
2012-06-11 15:05:00,19.15,19.17,19.12,19.13,157400.0,13.0877,13.1014,13.0672,13.074,157400.0
2012-06-11 15:10:00,19.13,19.14,19.1,19.13,132600.0,13.074,13.0809,13.0535,13.074,132600.0
2012-06-11 15:15:00,19.13,19.13,19.09,19.11,128600.0,13.074,13.074,13.0467,13.0604,128600.0
2012-06-11 15:20:00,19.11,19.11,19.05,19.05,109000.0,13.0604,13.0604,13.0193,13.0193,109000.0
2012-06-11 15:25:00,19.04,19.07,19.01,19.03,218800.0,13.0125,13.033,12.992,13.0057,218800.0
2012-06-11 15:30:00,19.02,19.07,19.02,19.02,112800.0,12.9988,13.033,12.9988,12.9988,112800.0
2012-06-11 15:35:00,19.02,19.05,18.99,19.04,155000.0,12.9988,13.0193,12.9783,13.0125,155000.0
2012-06-11 15:40:00,19.04,19.1,19.01,19.03,189200.0,13.0125,13.0535,12.992,13.0057,189200.0
2012-06-11 15:45:00,19.03,19.03,18.97,18.97,178800.0,13.0057,13.0057,12.9647,12.9647,178800.0
2012-06-11 15:50:00,18.97,18.98,18.93,18.94,250400.0,12.9647,12.9715,12.9373,12.9442,250400.0
2012-06-11 15:55:00,18.94,18.95,18.93,18.94,449200.0,12.9442,12.951,12.9373,12.9442,449200.0
2012-06-12 09:30:00,18.94,19.1,18.93,19.01,171200.0,12.9442,13.0535,12.9373,12.992,171200.0
2012-06-12 09:35:00,19.01,19.18,18.98,19.12,272600.0,12.992,13.1082,12.9715,13.0672,272600.0
2012-06-12 09:40:00,19.13,19.2,19.09,19.14,267200.0,13.074,13.1219,13.0467,13.0809,267200.0
2012-06-12 09:45:00,19.14,19.18,19.08,19.13,147400.0,13.0809,13.1082,13.0399,13.074,147400.0
2012-06-12 09:50:00,19.13,19.25,19.12,19.18,163400.0,13.074,13.156,13.0672,13.1082,163400.0
2012-06-12 09:55:00,19.18,19.25,19.18,19.25,223400.0,13.1082,13.156,13.1082,13.156,223400.0
2012-06-12 10:00:00,19.24,19.37,19.22,19.31,219200.0,13.1492,13.238,13.1355,13.197,219200.0
2012-06-12 10:05:00,19.31,19.42,19.29,19.3,291000.0,13.197,13.2722,13.1834,13.1902,291000.0
2012-06-12 10:10:00,19.31,19.34,19.26,19.29,178000.0,13.197,13.2175,13.1629,13.1834,178000.0
2012-06-12 10:15:00,19.28,19.33,19.24,19.31,129800.0,13.1765,13.2107,13.1492,13.197,129800.0
2012-06-12 10:20:00,19.3,19.34,19.28,19.32,95400.0,13.1902,13.2175,13.1765,13.2039,95400.0
2012-06-12 10:25:00,19.32,19.46,19.32,19.38,148200.0,13.2039,13.2996,13.2039,13.2449,148200.0
2012-06-12 10:30:00,19.38,19.38,19.32,19.34,66000.0,13.2449,13.2449,13.2039,13.2175,66000.0
2012-06-12 10:35:00,19.34,19.36,19.27,19.29,50800.0,13.2175,13.2312,13.1697,13.1834,50800.0
2012-06-12 10:40:00,19.3,19.47,19.29,19.43,96400.0,13.1902,13.3064,13.1834,13.2791,96400.0
2012-06-12 10:45:00,19.43,19.54,19.43,19.5,90000.0,13.2791,13.3542,13.2791,13.3269,90000.0
2012-06-12 10:50:00,19.5,19.59,19.5,19.56,167600.0,13.3269,13.3884,13.3269,13.3679,167600.0
2012-06-12 10:55:00,19.57,19.58,19.48,19.52,99600.0,13.3747,13.3816,13.3132,13.3406,99600.0
2012-06-12 11:00:00,19.52,19.6,19.5,19.59,89200.0,13.3406,13.3952,13.3269,13.3884,89200.0
2012-06-12 11:05:00,19.58,19.63,19.58,19.6,64200.0,13.3816,13.4157,13.3816,13.3952,64200.0
2012-06-12 11:10:00,19.6,19.66,19.59,19.61,110400.0,13.3952,13.4362,13.3884,13.4021,110400.0
2012-06-12 11:15:00,19.61,19.64,19.57,19.57,53200.0,13.4021,13.4226,13.3747,13.3747,53200.0
2012-06-12 11:20:00,19.58,19.63,19.56,19.61,170200.0,13.3816,13.4157,13.3679,13.4021,170200.0
2012-06-12 11:25:00,19.6,19.61,19.54,19.54,66200.0,13.3952,13.4021,13.3542,13.3542,66200.0
2012-06-12 11:30:00,19.54,19.56,19.5,19.51,50800.0,13.3542,13.3679,13.3269,13.3337,50800.0
2012-06-12 11:35:00,19.51,19.53,19.46,19.5,67800.0,13.3337,13.3474,13.2996,13.3269,67800.0
2012-06-12 11:40:00,19.5,19.53,19.49,19.53,48600.0,13.3269,13.3474,13.3201,13.3474,48600.0
2012-06-12 11:45:00,19.53,19.54,19.49,19.5,47400.0,13.3474,13.3542,13.3201,13.3269,47400.0
2012-06-12 11:50:00,19.5,19.5,19.45,19.46,42400.0,13.3269,13.3269,13.2927,13.2996,42400.0
2012-06-12 11:55:00,19.46,19.49,19.46,19.47,32200.0,13.2996,13.3201,13.2996,13.3064,32200.0
2012-06-12 12:00:00,19.47,19.53,19.47,19.52,32800.0,13.3064,13.3474,13.3064,13.3406,32800.0
2012-06-12 12:05:00,19.52,19.52,19.45,19.48,61000.0,13.3406,13.3406,13.2927,13.3132,61000.0
2012-06-12 12:10:00,19.48,19.5,19.47,19.5,100800.0,13.3132,13.3269,13.3064,13.3269,100800.0
2012-06-12 12:15:00,19.5,19.52,19.49,19.52,52600.0,13.3269,13.3406,13.3201,13.3406,52600.0
2012-06-12 12:20:00,19.52,19.53,19.5,19.5,40200.0,13.3406,13.3474,13.3269,13.3269,40200.0
2012-06-12 12:25:00,19.51,19.51,19.47,19.48,62600.0,13.3337,13.3337,13.3064,13.3132,62600.0
2012-06-12 12:30:00,19.48,19.53,19.47,19.5,92800.0,13.3132,13.3474,13.3064,13.3269,92800.0
2012-06-12 12:35:00,19.5,19.58,19.5,19.55,40200.0,13.3269,13.3816,13.3269,13.3611,40200.0
2012-06-12 12:40:00,19.56,19.56,19.5,19.5,30400.0,13.3679,13.3679,13.3269,13.3269,30400.0
2012-06-12 12:45:00,19.5,19.53,19.5,19.51,21800.0,13.3269,13.3474,13.3269,13.3337,21800.0
2012-06-12 12:50:00,19.52,19.52,19.48,19.51,78000.0,13.3406,13.3406,13.3132,13.3337,78000.0
2012-06-12 12:55:00,19.5,19.54,19.5,19.53,49600.0,13.3269,13.3542,13.3269,13.3474,49600.0
2012-06-12 13:00:00,19.53,19.54,19.47,19.48,39800.0,13.3474,13.3542,13.3064,13.3132,39800.0
2012-06-12 13:05:00,19.47,19.5,19.47,19.49,47400.0,13.3064,13.3269,13.3064,13.3201,47400.0
2012-06-12 13:10:00,19.49,19.58,19.49,19.54,114000.0,13.3201,13.3816,13.3201,13.3542,114000.0
2012-06-12 13:15:00,19.55,19.59,19.54,19.58,29400.0,13.3611,13.3884,13.3542,13.3816,29400.0
2012-06-12 13:20:00,19.59,19.6,19.55,19.57,50600.0,13.3884,13.3952,13.3611,13.3747,50600.0
2012-06-12 13:25:00,19.57,19.58,19.54,19.54,38800.0,13.3747,13.3816,13.3542,13.3542,38800.0
2012-06-12 13:30:00,19.54,19.57,19.54,19.55,35400.0,13.3542,13.3747,13.3542,13.3611,35400.0
2012-06-12 13:35:00,19.56,19.6,19.55,19.58,30400.0,13.3679,13.3952,13.3611,13.3816,30400.0
2012-06-12 13:40:00,19.58,19.6,19.58,19.58,53000.0,13.3816,13.3952,13.3816,13.3816,53000.0
2012-06-12 13:45:00,19.57,19.58,19.54,19.55,35000.0,13.3747,13.3816,13.3542,13.3611,35000.0
2012-06-12 13:50:00,19.55,19.59,19.54,19.55,36600.0,13.3611,13.3884,13.3542,13.3611,36600.0
2012-06-12 13:55:00,19.55,19.56,19.51,19.51,33000.0,13.3611,13.3679,13.3337,13.3337,33000.0
2012-06-12 14:00:00,19.51,19.55,19.51,19.55,72200.0,13.3337,13.3611,13.3337,13.3611,72200.0
2012-06-12 14:05:00,19.55,19.55,19.49,19.49,70000.0,13.3611,13.3611,13.3201,13.3201,70000.0
2012-06-12 14:10:00,19.49,19.5,19.47,19.5,104000.0,13.3201,13.3269,13.3064,13.3269,104000.0
2012-06-12 14:15:00,19.49,19.51,19.48,19.5,63000.0,13.3201,13.3337,13.3132,13.3269,63000.0
2012-06-12 14:20:00,19.49,19.51,19.46,19.48,67800.0,13.3201,13.3337,13.2996,13.3132,67800.0
2012-06-12 14:25:00,19.47,19.48,19.42,19.43,95400.0,13.3064,13.3132,13.2722,13.2791,95400.0
2012-06-12 14:30:00,19.43,19.53,19.43,19.53,96200.0,13.2791,13.3474,13.2791,13.3474,96200.0
2012-06-12 14:35:00,19.52,19.54,19.51,19.51,76400.0,13.3406,13.3542,13.3337,13.3337,76400.0
2012-06-12 14:40:00,19.51,19.53,19.48,19.52,94000.0,13.3337,13.3474,13.3132,13.3406,94000.0
2012-06-12 14:45:00,19.52,19.54,19.51,19.54,110400.0,13.3406,13.3542,13.3337,13.3542,110400.0
2012-06-12 14:50:00,19.54,19.55,19.48,19.5,61400.0,13.3542,13.3611,13.3132,13.3269,61400.0
2012-06-12 14:55:00,19.5,19.53,19.5,19.52,62200.0,13.3269,13.3474,13.3269,13.3406,62200.0
2012-06-12 15:00:00,19.52,19.53,19.49,19.52,58800.0,13.3406,13.3474,13.3201,13.3406,58800.0
2012-06-12 15:05:00,19.52,19.53,19.49,19.49,64400.0,13.3406,13.3474,13.3201,13.3201,64400.0
2012-06-12 15:10:00,19.49,19.53,19.47,19.48,69400.0,13.3201,13.3474,13.3064,13.3132,69400.0
2012-06-12 15:15:00,19.47,19.49,19.45,19.46,62400.0,13.3064,13.3201,13.2927,13.2996,62400.0
2012-06-12 15:20:00,19.46,19.48,19.44,19.46,74000.0,13.2996,13.3132,13.2859,13.2996,74000.0
2012-06-12 15:25:00,19.47,19.5,19.46,19.5,71600.0,13.3064,13.3269,13.2996,13.3269,71600.0
2012-06-12 15:30:00,19.5,19.5,19.46,19.47,132000.0,13.3269,13.3269,13.2996,13.3064,132000.0
2012-06-12 15:35:00,19.47,19.5,19.47,19.49,123600.0,13.3064,13.3269,13.3064,13.3201,123600.0
2012-06-12 15:40:00,19.48,19.52,19.47,19.49,261600.0,13.3132,13.3406,13.3064,13.3201,261600.0
2012-06-12 15:45:00,19.5,19.51,19.48,19.49,138000.0,13.3269,13.3337,13.3132,13.3201,138000.0
2012-06-12 15:50:00,19.49,19.54,19.48,19.53,214200.0,13.3201,13.3542,13.3132,13.3474,214200.0
2012-06-12 15:55:00,19.53,19.54,19.5,19.54,380600.0,13.3474,13.3542,13.3269,13.3542,380600.0
2012-06-13 09:30:00,19.4,19.43,19.31,19.32,50400.0,13.2585,13.2791,13.197,13.2039,50400.0
2012-06-13 09:35:00,19.34,19.34,19.25,19.25,27200.0,13.2175,13.2175,13.156,13.156,27200.0
2012-06-13 09:40:00,19.25,19.28,19.21,19.23,47600.0,13.156,13.1765,13.1287,13.1424,47600.0
2012-06-13 09:45:00,19.24,19.29,19.22,19.23,64400.0,13.1492,13.1834,13.1355,13.1424,64400.0
2012-06-13 09:50:00,19.25,19.28,19.23,19.28,18200.0,13.156,13.1765,13.1424,13.1765,18200.0
2012-06-13 09:55:00,19.28,19.29,19.22,19.25,40200.0,13.1765,13.1834,13.1355,13.156,40200.0
2012-06-13 10:00:00,19.25,19.32,19.2,19.21,190600.0,13.156,13.2039,13.1219,13.1287,190600.0
2012-06-13 10:05:00,19.21,19.22,19.17,19.19,95400.0,13.1287,13.1355,13.1014,13.115,95400.0
2012-06-13 10:10:00,19.19,19.23,19.18,19.2,50400.0,13.115,13.1424,13.1082,13.1219,50400.0
2012-06-13 10:15:00,19.21,19.21,19.15,19.18,65600.0,13.1287,13.1287,13.0877,13.1082,65600.0
2012-06-13 10:20:00,19.2,19.25,19.18,19.25,85600.0,13.1219,13.156,13.1082,13.156,85600.0
2012-06-13 10:25:00,19.25,19.25,19.23,19.25,31400.0,13.156,13.156,13.1424,13.156,31400.0
2012-06-13 10:30:00,19.25,19.28,19.24,19.27,129000.0,13.156,13.1765,13.1492,13.1697,129000.0
2012-06-13 10:35:00,19.27,19.38,19.27,19.38,85400.0,13.1697,13.2449,13.1697,13.2449,85400.0
2012-06-13 10:40:00,19.37,19.38,19.34,19.36,35600.0,13.238,13.2449,13.2175,13.2312,35600.0
2012-06-13 10:45:00,19.36,19.4,19.33,19.34,74400.0,13.2312,13.2585,13.2107,13.2175,74400.0
2012-06-13 10:50:00,19.34,19.38,19.34,19.36,43800.0,13.2175,13.2449,13.2175,13.2312,43800.0
2012-06-13 10:55:00,19.36,19.38,19.34,19.36,34800.0,13.2312,13.2449,13.2175,13.2312,34800.0
2012-06-13 11:00:00,19.35,19.39,19.35,19.37,39200.0,13.2244,13.2517,13.2244,13.238,39200.0
2012-06-13 11:05:00,19.36,19.36,19.35,19.35,42400.0,13.2312,13.2312,13.2244,13.2244,42400.0
2012-06-13 11:10:00,19.36,19.4,19.35,19.39,42000.0,13.2312,13.2585,13.2244,13.2517,42000.0
2012-06-13 11:15:00,19.39,19.41,19.38,19.38,24600.0,13.2517,13.2654,13.2449,13.2449,24600.0
2012-06-13 11:20:00,19.39,19.4,19.38,19.39,13000.0,13.2517,13.2585,13.2449,13.2517,13000.0
2012-06-13 11:25:00,19.39,19.4,19.33,19.34,101600.0,13.2517,13.2585,13.2107,13.2175,101600.0
2012-06-13 11:30:00,19.33,19.36,19.32,19.36,34400.0,13.2107,13.2312,13.2039,13.2312,34400.0
2012-06-13 11:35:00,19.36,19.36,19.34,19.34,28800.0,13.2312,13.2312,13.2175,13.2175,28800.0
2012-06-13 11:40:00,19.34,19.34,19.3,19.3,37600.0,13.2175,13.2175,13.1902,13.1902,37600.0
2012-06-13 11:45:00,19.3,19.3,19.27,19.3,26800.0,13.1902,13.1902,13.1697,13.1902,26800.0
2012-06-13 11:50:00,19.31,19.32,19.26,19.3,38000.0,13.197,13.2039,13.1629,13.1902,38000.0
2012-06-13 11:55:00,19.29,19.33,19.29,19.32,28800.0,13.1834,13.2107,13.1834,13.2039,28800.0
2012-06-13 12:00:00,19.32,19.33,19.29,19.3,23000.0,13.2039,13.2107,13.1834,13.1902,23000.0
2012-06-13 12:05:00,19.3,19.31,19.27,19.3,62600.0,13.1902,13.197,13.1697,13.1902,62600.0
2012-06-13 12:10:00,19.3,19.32,19.28,19.31,36600.0,13.1902,13.2039,13.1765,13.197,36600.0
2012-06-13 12:15:00,19.31,19.35,19.31,19.35,49200.0,13.197,13.2244,13.197,13.2244,49200.0
2012-06-13 12:20:00,19.35,19.36,19.35,19.36,34600.0,13.2244,13.2312,13.2244,13.2312,34600.0
2012-06-13 12:25:00,19.36,19.38,19.36,19.38,28200.0,13.2312,13.2449,13.2312,13.2449,28200.0
2012-06-13 12:30:00,19.38,19.42,19.38,19.42,13200.0,13.2449,13.2722,13.2449,13.2722,13200.0
2012-06-13 12:35:00,19.41,19.43,19.41,19.43,12000.0,13.2654,13.2791,13.2654,13.2791,12000.0
2012-06-13 12:40:00,19.43,19.48,19.43,19.46,13600.0,13.2791,13.3132,13.2791,13.2996,13600.0
2012-06-13 12:45:00,19.47,19.48,19.42,19.42,11200.0,13.3064,13.3132,13.2722,13.2722,11200.0
2012-06-13 12:50:00,19.42,19.42,19.39,19.4,14400.0,13.2722,13.2722,13.2517,13.2585,14400.0
2012-06-13 12:55:00,19.4,19.43,19.38,19.43,15600.0,13.2585,13.2791,13.2449,13.2791,15600.0
2012-06-13 13:00:00,19.43,19.43,19.4,19.4,9000.0,13.2791,13.2791,13.2585,13.2585,9000.0
2012-06-13 13:05:00,19.4,19.46,19.4,19.45,24400.0,13.2585,13.2996,13.2585,13.2927,24400.0
2012-06-13 13:10:00,19.45,19.47,19.44,19.44,13000.0,13.2927,13.3064,13.2859,13.2859,13000.0
2012-06-13 13:15:00,19.43,19.44,19.41,19.43,13000.0,13.2791,13.2859,13.2654,13.2791,13000.0
2012-06-13 13:20:00,19.43,19.43,19.41,19.41,15800.0,13.2791,13.2791,13.2654,13.2654,15800.0
2012-06-13 13:25:00,19.41,19.44,19.39,19.44,44000.0,13.2654,13.2859,13.2517,13.2859,44000.0
2012-06-13 13:30:00,19.44,19.45,19.42,19.43,16200.0,13.2859,13.2927,13.2722,13.2791,16200.0
2012-06-13 13:35:00,19.43,19.43,19.4,19.41,13400.0,13.2791,13.2791,13.2585,13.2654,13400.0
2012-06-13 13:40:00,19.41,19.41,19.35,19.36,69000.0,13.2654,13.2654,13.2244,13.2312,69000.0
2012-06-13 13:45:00,19.35,19.36,19.33,19.34,69800.0,13.2244,13.2312,13.2107,13.2175,69800.0
2012-06-13 13:50:00,19.34,19.36,19.33,19.34,52800.0,13.2175,13.2312,13.2107,13.2175,52800.0
2012-06-13 13:55:00,19.34,19.36,19.32,19.32,46200.0,13.2175,13.2312,13.2039,13.2039,46200.0
2012-06-13 14:00:00,19.33,19.36,19.32,19.35,32000.0,13.2107,13.2312,13.2039,13.2244,32000.0
2012-06-13 14:05:00,19.35,19.37,19.34,19.36,32000.0,13.2244,13.238,13.2175,13.2312,32000.0
2012-06-13 14:10:00,19.35,19.36,19.33,19.35,27800.0,13.2244,13.2312,13.2107,13.2244,27800.0
2012-06-13 14:15:00,19.35,19.36,19.34,19.36,33200.0,13.2244,13.2312,13.2175,13.2312,33200.0
2012-06-13 14:20:00,19.36,19.36,19.33,19.33,83400.0,13.2312,13.2312,13.2107,13.2107,83400.0
2012-06-13 14:25:00,19.33,19.36,19.33,19.34,37600.0,13.2107,13.2312,13.2107,13.2175,37600.0
2012-06-13 14:30:00,19.34,19.36,19.32,19.33,100800.0,13.2175,13.2312,13.2039,13.2107,100800.0
2012-06-13 14:35:00,19.34,19.36,19.33,19.36,48400.0,13.2175,13.2312,13.2107,13.2312,48400.0
2012-06-13 14:40:00,19.36,19.36,19.31,19.31,39000.0,13.2312,13.2312,13.197,13.197,39000.0
2012-06-13 14:45:00,19.31,19.36,19.29,19.36,107600.0,13.197,13.2312,13.1834,13.2312,107600.0
2012-06-13 14:50:00,19.35,19.36,19.33,19.33,24600.0,13.2244,13.2312,13.2107,13.2107,24600.0
2012-06-13 14:55:00,19.32,19.33,19.3,19.31,36400.0,13.2039,13.2107,13.1902,13.197,36400.0
2012-06-13 15:00:00,19.3,19.32,19.27,19.28,100000.0,13.1902,13.2039,13.1697,13.1765,100000.0
2012-06-13 15:05:00,19.27,19.29,19.27,19.28,118200.0,13.1697,13.1834,13.1697,13.1765,118200.0
2012-06-13 15:10:00,19.29,19.29,19.26,19.28,54200.0,13.1834,13.1834,13.1629,13.1765,54200.0
2012-06-13 15:15:00,19.28,19.31,19.25,19.25,132000.0,13.1765,13.197,13.156,13.156,132000.0
2012-06-13 15:20:00,19.25,19.25,19.2,19.24,128600.0,13.156,13.156,13.1219,13.1492,128600.0
2012-06-13 15:25:00,19.23,19.24,19.19,19.22,70800.0,13.1424,13.1492,13.115,13.1355,70800.0
2012-06-13 15:30:00,19.22,19.25,19.21,19.24,88000.0,13.1355,13.156,13.1287,13.1492,88000.0
2012-06-13 15:35:00,19.24,19.29,19.24,19.27,142600.0,13.1492,13.1834,13.1492,13.1697,142600.0
2012-06-13 15:40:00,19.28,19.31,19.25,19.31,159200.0,13.1765,13.197,13.156,13.197,159200.0
2012-06-13 15:45:00,19.3,19.34,19.3,19.33,238000.0,13.1902,13.2175,13.1902,13.2107,238000.0
2012-06-13 15:50:00,19.33,19.39,19.33,19.38,333400.0,13.2107,13.2517,13.2107,13.2449,333400.0
2012-06-13 15:55:00,19.38,19.4,19.37,19.38,824400.0,13.2449,13.2585,13.238,13.2449,824400.0
2012-06-14 09:30:00,19.43,19.54,19.43,19.43,49600.0,13.2791,13.3542,13.2791,13.2791,49600.0
2012-06-14 09:35:00,19.45,19.45,19.36,19.38,30800.0,13.2927,13.2927,13.2312,13.2449,30800.0
2012-06-14 09:40:00,19.38,19.38,19.35,19.36,24000.0,13.2449,13.2449,13.2244,13.2312,24000.0
2012-06-14 09:45:00,19.36,19.48,19.35,19.43,29000.0,13.2312,13.3132,13.2244,13.2791,29000.0
2012-06-14 09:50:00,19.44,19.5,19.44,19.46,21400.0,13.2859,13.3269,13.2859,13.2996,21400.0
2012-06-14 09:55:00,19.46,19.52,19.45,19.5,33400.0,13.2996,13.3406,13.2927,13.3269,33400.0
2012-06-14 10:00:00,19.5,19.52,19.46,19.48,21800.0,13.3269,13.3406,13.2996,13.3132,21800.0
2012-06-14 10:05:00,19.48,19.5,19.47,19.48,20200.0,13.3132,13.3269,13.3064,13.3132,20200.0
2012-06-14 10:10:00,19.48,19.5,19.47,19.48,12200.0,13.3132,13.3269,13.3064,13.3132,12200.0
2012-06-14 10:15:00,19.47,19.48,19.46,19.47,30200.0,13.3064,13.3132,13.2996,13.3064,30200.0
2012-06-14 10:20:00,19.47,19.48,19.45,19.47,32000.0,13.3064,13.3132,13.2927,13.3064,32000.0
2012-06-14 10:25:00,19.48,19.54,19.48,19.53,26800.0,13.3132,13.3542,13.3132,13.3474,26800.0
2012-06-14 10:30:00,19.53,19.57,19.52,19.54,37600.0,13.3474,13.3747,13.3406,13.3542,37600.0
2012-06-14 10:35:00,19.54,19.58,19.53,19.55,26000.0,13.3542,13.3816,13.3474,13.3611,26000.0
2012-06-14 10:40:00,19.56,19.6,19.55,19.57,47200.0,13.3679,13.3952,13.3611,13.3747,47200.0
2012-06-14 10:45:00,19.57,19.61,19.57,19.6,29200.0,13.3747,13.4021,13.3747,13.3952,29200.0
2012-06-14 10:50:00,19.6,19.61,19.59,19.59,21200.0,13.3952,13.4021,13.3884,13.3884,21200.0
2012-06-14 10:55:00,19.59,19.6,19.55,19.56,33000.0,13.3884,13.3952,13.3611,13.3679,33000.0
2012-06-14 11:00:00,19.56,19.57,19.53,19.57,26400.0,13.3679,13.3747,13.3474,13.3747,26400.0
2012-06-14 11:05:00,19.56,19.57,19.53,19.55,19000.0,13.3679,13.3747,13.3474,13.3611,19000.0
2012-06-14 11:10:00,19.54,19.6,19.54,19.57,40600.0,13.3542,13.3952,13.3542,13.3747,40600.0
2012-06-14 11:15:00,19.56,19.58,19.54,19.56,48600.0,13.3679,13.3816,13.3542,13.3679,48600.0
2012-06-14 11:20:00,19.57,19.57,19.54,19.55,28400.0,13.3747,13.3747,13.3542,13.3611,28400.0
2012-06-14 11:25:00,19.56,19.59,19.56,19.59,30800.0,13.3679,13.3884,13.3679,13.3884,30800.0
2012-06-14 11:30:00,19.59,19.6,19.57,19.57,72800.0,13.3884,13.3952,13.3747,13.3747,72800.0
2012-06-14 11:35:00,19.56,19.6,19.56,19.59,73200.0,13.3679,13.3952,13.3679,13.3884,73200.0
2012-06-14 11:40:00,19.59,19.59,19.53,19.55,84200.0,13.3884,13.3884,13.3474,13.3611,84200.0
2012-06-14 11:45:00,19.55,19.57,19.55,19.56,25200.0,13.3611,13.3747,13.3611,13.3679,25200.0
2012-06-14 11:50:00,19.55,19.59,19.55,19.59,24800.0,13.3611,13.3884,13.3611,13.3884,24800.0
2012-06-14 11:55:00,19.59,19.59,19.57,19.58,30400.0,13.3884,13.3884,13.3747,13.3816,30400.0
2012-06-14 12:00:00,19.58,19.6,19.58,19.59,27000.0,13.3816,13.3952,13.3816,13.3884,27000.0
2012-06-14 12:05:00,19.59,19.61,19.59,19.61,25400.0,13.3884,13.4021,13.3884,13.4021,25400.0
2012-06-14 12:10:00,19.61,19.63,19.59,19.59,34600.0,13.4021,13.4157,13.3884,13.3884,34600.0
2012-06-14 12:15:00,19.59,19.63,19.59,19.61,43800.0,13.3884,13.4157,13.3884,13.4021,43800.0
2012-06-14 12:20:00,19.61,19.63,19.61,19.63,37600.0,13.4021,13.4157,13.4021,13.4157,37600.0
2012-06-14 12:25:00,19.62,19.65,19.61,19.63,59200.0,13.4089,13.4294,13.4021,13.4157,59200.0
2012-06-14 12:30:00,19.63,19.64,19.6,19.63,38400.0,13.4157,13.4226,13.3952,13.4157,38400.0
2012-06-14 12:35:00,19.63,19.65,19.63,19.65,21200.0,13.4157,13.4294,13.4157,13.4294,21200.0
2012-06-14 12:40:00,19.65,19.68,19.65,19.68,28000.0,13.4294,13.4499,13.4294,13.4499,28000.0
2012-06-14 12:45:00,19.67,19.7,19.67,19.7,75800.0,13.4431,13.4636,13.4431,13.4636,75800.0
2012-06-14 12:50:00,19.71,19.71,19.68,19.68,34400.0,13.4704,13.4704,13.4499,13.4499,34400.0
2012-06-14 12:55:00,19.68,19.73,19.68,19.72,77000.0,13.4499,13.4841,13.4499,13.4772,77000.0
2012-06-14 13:00:00,19.72,19.73,19.69,19.7,41200.0,13.4772,13.4841,13.4567,13.4636,41200.0
2012-06-14 13:05:00,19.69,19.71,19.68,19.68,34800.0,13.4567,13.4704,13.4499,13.4499,34800.0
2012-06-14 13:10:00,19.68,19.71,19.68,19.7,28400.0,13.4499,13.4704,13.4499,13.4636,28400.0
2012-06-14 13:15:00,19.7,19.7,19.67,19.68,32800.0,13.4636,13.4636,13.4431,13.4499,32800.0
2012-06-14 13:20:00,19.68,19.68,19.65,19.65,72000.0,13.4499,13.4499,13.4294,13.4294,72000.0
2012-06-14 13:25:00,19.65,19.68,19.65,19.65,57400.0,13.4294,13.4499,13.4294,13.4294,57400.0
2012-06-14 13:30:00,19.66,19.68,19.65,19.66,33400.0,13.4362,13.4499,13.4294,13.4362,33400.0
2012-06-14 13:35:00,19.66,19.67,19.64,19.65,22800.0,13.4362,13.4431,13.4226,13.4294,22800.0
2012-06-14 13:40:00,19.65,19.65,19.61,19.62,24600.0,13.4294,13.4294,13.4021,13.4089,24600.0
2012-06-14 13:45:00,19.62,19.63,19.6,19.61,27200.0,13.4089,13.4157,13.3952,13.4021,27200.0
2012-06-14 13:50:00,19.61,19.61,19.59,19.61,17800.0,13.4021,13.4021,13.3884,13.4021,17800.0
2012-06-14 13:55:00,19.61,19.63,19.61,19.61,33000.0,13.4021,13.4157,13.4021,13.4021,33000.0
2012-06-14 14:00:00,19.61,19.64,19.61,19.63,30600.0,13.4021,13.4226,13.4021,13.4157,30600.0
2012-06-14 14:05:00,19.63,19.66,19.63,19.65,37200.0,13.4157,13.4362,13.4157,13.4294,37200.0
2012-06-14 14:10:00,19.66,19.66,19.63,19.66,31400.0,13.4362,13.4362,13.4157,13.4362,31400.0
2012-06-14 14:15:00,19.66,19.66,19.63,19.64,22400.0,13.4362,13.4362,13.4157,13.4226,22400.0
2012-06-14 14:20:00,19.64,19.65,19.63,19.63,43400.0,13.4226,13.4294,13.4157,13.4157,43400.0
2012-06-14 14:25:00,19.63,19.63,19.59,19.59,22400.0,13.4157,13.4157,13.3884,13.3884,22400.0
2012-06-14 14:30:00,19.59,19.59,19.55,19.55,29200.0,13.3884,13.3884,13.3611,13.3611,29200.0
2012-06-14 14:35:00,19.55,19.59,19.55,19.58,19000.0,13.3611,13.3884,13.3611,13.3816,19000.0
2012-06-14 14:40:00,19.58,19.59,19.56,19.56,26600.0,13.3816,13.3884,13.3679,13.3679,26600.0
2012-06-14 14:45:00,19.56,19.57,19.53,19.56,65800.0,13.3679,13.3747,13.3474,13.3679,65800.0
2012-06-14 14:50:00,19.55,19.57,19.54,19.55,25600.0,13.3611,13.3747,13.3542,13.3611,25600.0
2012-06-14 14:55:00,19.55,19.56,19.53,19.54,24400.0,13.3611,13.3679,13.3474,13.3542,24400.0
2012-06-14 15:00:00,19.54,19.58,19.54,19.57,14800.0,13.3542,13.3816,13.3542,13.3747,14800.0
2012-06-14 15:05:00,19.57,19.82,19.57,19.72,168600.0,13.3747,13.5456,13.3747,13.4772,168600.0
2012-06-14 15:10:00,19.72,19.76,19.68,19.75,72400.0,13.4772,13.5046,13.4499,13.4978,72400.0
2012-06-14 15:15:00,19.74,19.75,19.63,19.63,48400.0,13.4909,13.4978,13.4157,13.4157,48400.0
2012-06-14 15:20:00,19.62,19.66,19.56,19.58,114400.0,13.4089,13.4362,13.3679,13.3816,114400.0
2012-06-14 15:25:00,19.58,19.63,19.56,19.61,92400.0,13.3816,13.4157,13.3679,13.4021,92400.0
2012-06-14 15:30:00,19.61,19.68,19.6,19.67,43000.0,13.4021,13.4499,13.3952,13.4431,43000.0
2012-06-14 15:35:00,19.67,19.74,19.67,19.73,43200.0,13.4431,13.4909,13.4431,13.4841,43200.0
2012-06-14 15:40:00,19.72,19.75,19.67,19.67,76800.0,13.4772,13.4978,13.4431,13.4431,76800.0
2012-06-14 15:45:00,19.67,19.75,19.67,19.72,155800.0,13.4431,13.4978,13.4431,13.4772,155800.0
2012-06-14 15:50:00,19.72,19.74,19.68,19.68,148800.0,13.4772,13.4909,13.4499,13.4499,148800.0
2012-06-14 15:55:00,19.68,19.7,19.66,19.69,254400.0,13.4499,13.4636,13.4362,13.4567,254400.0
2012-06-15 09:30:00,19.49,19.86,19.49,19.74,744600.0,13.3201,13.5729,13.3201,13.4909,744600.0
2012-06-15 09:35:00,19.74,19.79,19.63,19.65,24800.0,13.4909,13.5251,13.4157,13.4294,24800.0
2012-06-15 09:40:00,19.65,19.67,19.6,19.61,123400.0,13.4294,13.4431,13.3952,13.4021,123400.0
2012-06-15 09:45:00,19.61,19.64,19.59,19.62,71200.0,13.4021,13.4226,13.3884,13.4089,71200.0
2012-06-15 09:50:00,19.62,19.65,19.61,19.61,34800.0,13.4089,13.4294,13.4021,13.4021,34800.0
2012-06-15 09:55:00,19.63,19.73,19.6,19.73,65600.0,13.4157,13.4841,13.3952,13.4841,65600.0
2012-06-15 10:00:00,19.73,19.81,19.73,19.81,68200.0,13.4841,13.5388,13.4841,13.5388,68200.0
2012-06-15 10:05:00,19.81,19.86,19.73,19.78,95800.0,13.5388,13.5729,13.4841,13.5183,95800.0
2012-06-15 10:10:00,19.78,19.79,19.75,19.77,55200.0,13.5183,13.5251,13.4978,13.5114,55200.0
2012-06-15 10:15:00,19.78,19.85,19.78,19.84,85400.0,13.5183,13.5661,13.5183,13.5593,85400.0
2012-06-15 10:20:00,19.84,19.85,19.79,19.8,79800.0,13.5593,13.5661,13.5251,13.5319,79800.0
2012-06-15 10:25:00,19.81,19.82,19.78,19.81,50200.0,13.5388,13.5456,13.5183,13.5388,50200.0
2012-06-15 10:30:00,19.82,19.88,19.81,19.84,43200.0,13.5456,13.5866,13.5388,13.5593,43200.0
2012-06-15 10:35:00,19.86,19.86,19.83,19.85,12000.0,13.5729,13.5729,13.5524,13.5661,12000.0
2012-06-15 10:40:00,19.85,19.87,19.83,19.83,34400.0,13.5661,13.5798,13.5524,13.5524,34400.0
2012-06-15 10:45:00,19.83,19.86,19.82,19.86,47800.0,13.5524,13.5729,13.5456,13.5729,47800.0
2012-06-15 10:50:00,19.86,19.88,19.81,19.88,51600.0,13.5729,13.5866,13.5388,13.5866,51600.0
2012-06-15 10:55:00,19.88,19.89,19.86,19.86,47800.0,13.5866,13.5934,13.5729,13.5729,47800.0
2012-06-15 11:00:00,19.86,19.89,19.79,19.8,131200.0,13.5729,13.5934,13.5251,13.5319,131200.0
2012-06-15 11:05:00,19.79,19.84,19.78,19.84,57600.0,13.5251,13.5593,13.5183,13.5593,57600.0
2012-06-15 11:10:00,19.84,19.86,19.82,19.85,54200.0,13.5593,13.5729,13.5456,13.5661,54200.0
2012-06-15 11:15:00,19.86,19.86,19.82,19.82,53800.0,13.5729,13.5729,13.5456,13.5456,53800.0
2012-06-15 11:20:00,19.83,19.84,19.81,19.81,30400.0,13.5524,13.5593,13.5388,13.5388,30400.0
2012-06-15 11:25:00,19.81,19.86,19.81,19.85,44400.0,13.5388,13.5729,13.5388,13.5661,44400.0
2012-06-15 11:30:00,19.85,19.91,19.85,19.88,24000.0,13.5661,13.6071,13.5661,13.5866,24000.0
2012-06-15 11:35:00,19.88,19.88,19.85,19.86,30000.0,13.5866,13.5866,13.5661,13.5729,30000.0
2012-06-15 11:40:00,19.86,19.86,19.83,19.85,35400.0,13.5729,13.5729,13.5524,13.5661,35400.0
2012-06-15 11:45:00,19.84,19.86,19.82,19.85,58200.0,13.5593,13.5729,13.5456,13.5661,58200.0
2012-06-15 11:50:00,19.85,19.86,19.82,19.85,42600.0,13.5661,13.5729,13.5456,13.5661,42600.0
2012-06-15 11:55:00,19.84,19.85,19.82,19.83,34800.0,13.5593,13.5661,13.5456,13.5524,34800.0
2012-06-15 12:00:00,19.83,19.83,19.79,19.79,49800.0,13.5524,13.5524,13.5251,13.5251,49800.0
2012-06-15 12:05:00,19.79,19.83,19.78,19.83,46800.0,13.5251,13.5524,13.5183,13.5524,46800.0
2012-06-15 12:10:00,19.83,19.83,19.81,19.81,10800.0,13.5524,13.5524,13.5388,13.5388,10800.0
2012-06-15 12:15:00,19.81,19.83,19.81,19.82,18200.0,13.5388,13.5524,13.5388,13.5456,18200.0
2012-06-15 12:20:00,19.82,19.84,19.81,19.83,56200.0,13.5456,13.5593,13.5388,13.5524,56200.0
2012-06-15 12:25:00,19.83,19.87,19.83,19.87,19400.0,13.5524,13.5798,13.5524,13.5798,19400.0
2012-06-15 12:30:00,19.87,19.88,19.83,19.85,48200.0,13.5798,13.5866,13.5524,13.5661,48200.0
2012-06-15 12:35:00,19.85,19.85,19.82,19.84,31600.0,13.5661,13.5661,13.5456,13.5593,31600.0
2012-06-15 12:40:00,19.84,19.89,19.84,19.88,31400.0,13.5593,13.5934,13.5593,13.5866,31400.0
2012-06-15 12:45:00,19.88,19.89,19.87,19.88,10000.0,13.5866,13.5934,13.5798,13.5866,10000.0
2012-06-15 12:50:00,19.88,19.9,19.88,19.89,30000.0,13.5866,13.6003,13.5866,13.5934,30000.0
2012-06-15 12:55:00,19.88,19.88,19.85,19.86,25200.0,13.5866,13.5866,13.5661,13.5729,25200.0
2012-06-15 13:00:00,19.86,19.91,19.86,19.9,57400.0,13.5729,13.6071,13.5729,13.6003,57400.0
2012-06-15 13:05:00,19.9,19.92,19.88,19.88,32400.0,13.6003,13.6139,13.5866,13.5866,32400.0
2012-06-15 13:10:00,19.88,19.88,19.85,19.85,28400.0,13.5866,13.5866,13.5661,13.5661,28400.0
2012-06-15 13:15:00,19.86,19.88,19.85,19.86,28600.0,13.5729,13.5866,13.5661,13.5729,28600.0
2012-06-15 13:20:00,19.86,19.86,19.83,19.83,38400.0,13.5729,13.5729,13.5524,13.5524,38400.0
2012-06-15 13:25:00,19.83,19.86,19.82,19.82,231000.0,13.5524,13.5729,13.5456,13.5456,231000.0
2012-06-15 13:30:00,19.83,19.85,19.82,19.85,137200.0,13.5524,13.5661,13.5456,13.5661,137200.0
2012-06-15 13:35:00,19.84,19.84,19.8,19.8,41000.0,13.5593,13.5593,13.5319,13.5319,41000.0
2012-06-15 13:40:00,19.8,19.81,19.77,19.78,41000.0,13.5319,13.5388,13.5114,13.5183,41000.0
2012-06-15 13:45:00,19.78,19.8,19.75,19.77,57600.0,13.5183,13.5319,13.4978,13.5114,57600.0
2012-06-15 13:50:00,19.76,19.77,19.74,19.77,42200.0,13.5046,13.5114,13.4909,13.5114,42200.0
2012-06-15 13:55:00,19.77,19.79,19.74,19.78,118000.0,13.5114,13.5251,13.4909,13.5183,118000.0
2012-06-15 14:00:00,19.78,19.83,19.78,19.81,109000.0,13.5183,13.5524,13.5183,13.5388,109000.0
2012-06-15 14:05:00,19.8,19.84,19.8,19.83,45600.0,13.5319,13.5593,13.5319,13.5524,45600.0
2012-06-15 14:10:00,19.83,19.85,19.83,19.84,17600.0,13.5524,13.5661,13.5524,13.5593,17600.0
2012-06-15 14:15:00,19.84,19.85,19.83,19.83,34200.0,13.5593,13.5661,13.5524,13.5524,34200.0
2012-06-15 14:20:00,19.83,19.86,19.83,19.86,51600.0,13.5524,13.5729,13.5524,13.5729,51600.0
2012-06-15 14:25:00,19.86,19.92,19.86,19.91,33000.0,13.5729,13.6139,13.5729,13.6071,33000.0
2012-06-15 14:30:00,19.91,19.92,19.9,19.91,18000.0,13.6071,13.6139,13.6003,13.6071,18000.0
2012-06-15 14:35:00,19.91,19.92,19.9,19.92,21200.0,13.6071,13.6139,13.6003,13.6139,21200.0
2012-06-15 14:40:00,19.91,19.92,19.89,19.89,40200.0,13.6071,13.6139,13.5934,13.5934,40200.0
2012-06-15 14:45:00,19.89,19.91,19.86,19.87,36000.0,13.5934,13.6071,13.5729,13.5798,36000.0
2012-06-15 14:50:00,19.86,19.87,19.83,19.84,63800.0,13.5729,13.5798,13.5524,13.5593,63800.0
2012-06-15 14:55:00,19.83,19.89,19.83,19.84,40800.0,13.5524,13.5934,13.5524,13.5593,40800.0
2012-06-15 15:00:00,19.84,19.88,19.84,19.88,29000.0,13.5593,13.5866,13.5593,13.5866,29000.0
2012-06-15 15:05:00,19.88,19.9,19.86,19.86,41200.0,13.5866,13.6003,13.5729,13.5729,41200.0
2012-06-15 15:10:00,19.86,19.9,19.86,19.89,56600.0,13.5729,13.6003,13.5729,13.5934,56600.0
2012-06-15 15:15:00,19.89,19.94,19.89,19.93,50000.0,13.5934,13.6276,13.5934,13.6208,50000.0
2012-06-15 15:20:00,19.93,19.95,19.93,19.94,45800.0,13.6208,13.6344,13.6208,13.6276,45800.0
2012-06-15 15:25:00,19.95,19.95,19.94,19.95,42000.0,13.6344,13.6344,13.6276,13.6344,42000.0
2012-06-15 15:30:00,19.95,19.95,19.91,19.93,91800.0,13.6344,13.6344,13.6071,13.6208,91800.0
2012-06-15 15:35:00,19.93,19.96,19.93,19.95,59600.0,13.6208,13.6413,13.6208,13.6344,59600.0
2012-06-15 15:40:00,19.95,20.02,19.95,20.0,209200.0,13.6344,13.6823,13.6344,13.6686,209200.0
2012-06-15 15:45:00,20.0,20.06,20.0,20.05,195600.0,13.6686,13.7096,13.6686,13.7028,195600.0
2012-06-15 15:50:00,20.04,20.06,20.02,20.04,257400.0,13.6959,13.7096,13.6823,13.6959,257400.0
2012-06-15 15:55:00,20.04,20.1,20.04,20.06,749000.0,13.6959,13.737,13.6959,13.7096,749000.0
2012-06-18 09:30:00,19.95,19.98,19.73,19.77,93000.0,13.6344,13.6549,13.4841,13.5114,93000.0
2012-06-18 09:35:00,19.77,19.81,19.72,19.73,67600.0,13.5114,13.5388,13.4772,13.4841,67600.0
2012-06-18 09:40:00,19.75,19.78,19.72,19.72,87800.0,13.4978,13.5183,13.4772,13.4772,87800.0
2012-06-18 09:45:00,19.72,19.75,19.67,19.68,55600.0,13.4772,13.4978,13.4431,13.4499,55600.0
2012-06-18 09:50:00,19.69,19.72,19.65,19.67,99400.0,13.4567,13.4772,13.4294,13.4431,99400.0
2012-06-18 09:55:00,19.66,19.72,19.64,19.71,75800.0,13.4362,13.4772,13.4226,13.4704,75800.0
2012-06-18 10:00:00,19.72,19.72,19.68,19.71,98200.0,13.4772,13.4772,13.4499,13.4704,98200.0
2012-06-18 10:05:00,19.71,19.74,19.68,19.71,60400.0,13.4704,13.4909,13.4499,13.4704,60400.0
2012-06-18 10:10:00,19.7,19.73,19.69,19.7,52200.0,13.4636,13.4841,13.4567,13.4636,52200.0
2012-06-18 10:15:00,19.71,19.79,19.69,19.78,113400.0,13.4704,13.5251,13.4567,13.5183,113400.0
2012-06-18 10:20:00,19.78,19.81,19.76,19.78,76400.0,13.5183,13.5388,13.5046,13.5183,76400.0
2012-06-18 10:25:00,19.78,19.87,19.77,19.85,172000.0,13.5183,13.5798,13.5114,13.5661,172000.0
2012-06-18 10:30:00,19.84,19.85,19.82,19.83,76400.0,13.5593,13.5661,13.5456,13.5524,76400.0
2012-06-18 10:35:00,19.83,19.83,19.75,19.75,55400.0,13.5524,13.5524,13.4978,13.4978,55400.0
2012-06-18 10:40:00,19.75,19.76,19.72,19.72,32600.0,13.4978,13.5046,13.4772,13.4772,32600.0
2012-06-18 10:45:00,19.73,19.75,19.7,19.74,97400.0,13.4841,13.4978,13.4636,13.4909,97400.0
2012-06-18 10:50:00,19.74,19.76,19.73,19.73,47600.0,13.4909,13.5046,13.4841,13.4841,47600.0
2012-06-18 10:55:00,19.74,19.74,19.68,19.7,134400.0,13.4909,13.4909,13.4499,13.4636,134400.0
2012-06-18 11:00:00,19.7,19.72,19.65,19.65,178200.0,13.4636,13.4772,13.4294,13.4294,178200.0
2012-06-18 11:05:00,19.66,19.67,19.6,19.64,148600.0,13.4362,13.4431,13.3952,13.4226,148600.0
2012-06-18 11:10:00,19.64,19.64,19.56,19.57,160000.0,13.4226,13.4226,13.3679,13.3747,160000.0
2012-06-18 11:15:00,19.57,19.58,19.53,19.55,182400.0,13.3747,13.3816,13.3474,13.3611,182400.0
2012-06-18 11:20:00,19.55,19.58,19.55,19.57,125000.0,13.3611,13.3816,13.3611,13.3747,125000.0
2012-06-18 11:25:00,19.57,19.64,19.57,19.64,117000.0,13.3747,13.4226,13.3747,13.4226,117000.0
2012-06-18 11:30:00,19.64,19.66,19.63,19.63,205600.0,13.4226,13.4362,13.4157,13.4157,205600.0
2012-06-18 11:35:00,19.63,19.66,19.61,19.62,83800.0,13.4157,13.4362,13.4021,13.4089,83800.0
2012-06-18 11:40:00,19.63,19.66,19.61,19.66,76600.0,13.4157,13.4362,13.4021,13.4362,76600.0
2012-06-18 11:45:00,19.66,19.68,19.66,19.67,44200.0,13.4362,13.4499,13.4362,13.4431,44200.0
2012-06-18 11:50:00,19.67,19.68,19.64,19.66,69800.0,13.4431,13.4499,13.4226,13.4362,69800.0
2012-06-18 11:55:00,19.67,19.71,19.65,19.71,168200.0,13.4431,13.4704,13.4294,13.4704,168200.0
2012-06-18 12:00:00,19.7,19.71,19.67,19.68,81800.0,13.4636,13.4704,13.4431,13.4499,81800.0
2012-06-18 12:05:00,19.68,19.68,19.61,19.61,47600.0,13.4499,13.4499,13.4021,13.4021,47600.0
2012-06-18 12:10:00,19.63,19.66,19.59,19.65,66800.0,13.4157,13.4362,13.3884,13.4294,66800.0
2012-06-18 12:15:00,19.65,19.66,19.64,19.65,31200.0,13.4294,13.4362,13.4226,13.4294,31200.0
2012-06-18 12:20:00,19.65,19.66,19.64,19.64,31600.0,13.4294,13.4362,13.4226,13.4226,31600.0
2012-06-18 12:25:00,19.65,19.66,19.64,19.64,27600.0,13.4294,13.4362,13.4226,13.4226,27600.0
2012-06-18 12:30:00,19.64,19.68,19.64,19.68,49400.0,13.4226,13.4499,13.4226,13.4499,49400.0
2012-06-18 12:35:00,19.68,19.7,19.67,19.69,53000.0,13.4499,13.4636,13.4431,13.4567,53000.0
2012-06-18 12:40:00,19.69,19.73,19.69,19.72,28000.0,13.4567,13.4841,13.4567,13.4772,28000.0
2012-06-18 12:45:00,19.72,19.75,19.72,19.75,57600.0,13.4772,13.4978,13.4772,13.4978,57600.0
2012-06-18 12:50:00,19.75,19.79,19.74,19.78,35600.0,13.4978,13.5251,13.4909,13.5183,35600.0
2012-06-18 12:55:00,19.78,19.8,19.74,19.74,59600.0,13.5183,13.5319,13.4909,13.4909,59600.0
2012-06-18 13:00:00,19.75,19.76,19.72,19.75,82200.0,13.4978,13.5046,13.4772,13.4978,82200.0
2012-06-18 13:05:00,19.74,19.75,19.73,19.74,57800.0,13.4909,13.4978,13.4841,13.4909,57800.0
2012-06-18 13:10:00,19.74,19.77,19.74,19.76,33000.0,13.4909,13.5114,13.4909,13.5046,33000.0
2012-06-18 13:15:00,19.77,19.77,19.72,19.72,21000.0,13.5114,13.5114,13.4772,13.4772,21000.0
2012-06-18 13:20:00,19.72,19.73,19.69,19.69,31200.0,13.4772,13.4841,13.4567,13.4567,31200.0
2012-06-18 13:25:00,19.68,19.7,19.67,19.68,71800.0,13.4499,13.4636,13.4431,13.4499,71800.0
2012-06-18 13:30:00,19.68,19.71,19.68,19.7,43600.0,13.4499,13.4704,13.4499,13.4636,43600.0
2012-06-18 13:35:00,19.7,19.73,19.7,19.7,40000.0,13.4636,13.4841,13.4636,13.4636,40000.0
2012-06-18 13:40:00,19.71,19.72,19.7,19.71,42400.0,13.4704,13.4772,13.4636,13.4704,42400.0
2012-06-18 13:45:00,19.71,19.73,19.71,19.71,22000.0,13.4704,13.4841,13.4704,13.4704,22000.0
2012-06-18 13:50:00,19.71,19.71,19.69,19.7,21800.0,13.4704,13.4704,13.4567,13.4636,21800.0
2012-06-18 13:55:00,19.7,19.75,19.7,19.74,24800.0,13.4636,13.4978,13.4636,13.4909,24800.0
2012-06-18 14:00:00,19.74,19.77,19.73,19.75,52600.0,13.4909,13.5114,13.4841,13.4978,52600.0
2012-06-18 14:05:00,19.75,19.77,19.74,19.77,14600.0,13.4978,13.5114,13.4909,13.5114,14600.0
2012-06-18 14:10:00,19.76,19.79,19.76,19.79,30600.0,13.5046,13.5251,13.5046,13.5251,30600.0
2012-06-18 14:15:00,19.78,19.81,19.78,19.8,51800.0,13.5183,13.5388,13.5183,13.5319,51800.0
2012-06-18 14:20:00,19.8,19.85,19.8,19.85,28200.0,13.5319,13.5661,13.5319,13.5661,28200.0
2012-06-18 14:25:00,19.85,19.88,19.85,19.86,63800.0,13.5661,13.5866,13.5661,13.5729,63800.0
2012-06-18 14:30:00,19.86,19.95,19.86,19.93,126800.0,13.5729,13.6344,13.5729,13.6208,126800.0
2012-06-18 14:35:00,19.93,19.96,19.93,19.96,59200.0,13.6208,13.6413,13.6208,13.6413,59200.0
2012-06-18 14:40:00,19.96,19.96,19.89,19.89,38000.0,13.6413,13.6413,13.5934,13.5934,38000.0
2012-06-18 14:45:00,19.89,19.89,19.82,19.83,34000.0,13.5934,13.5934,13.5456,13.5524,34000.0
2012-06-18 14:50:00,19.83,19.83,19.79,19.79,29400.0,13.5524,13.5524,13.5251,13.5251,29400.0
2012-06-18 14:55:00,19.8,19.83,19.78,19.83,67600.0,13.5319,13.5524,13.5183,13.5524,67600.0
2012-06-18 15:00:00,19.83,19.88,19.83,19.85,66200.0,13.5524,13.5866,13.5524,13.5661,66200.0
2012-06-18 15:05:00,19.85,19.86,19.83,19.83,45200.0,13.5661,13.5729,13.5524,13.5524,45200.0
2012-06-18 15:10:00,19.83,19.83,19.77,19.78,76400.0,13.5524,13.5524,13.5114,13.5183,76400.0
2012-06-18 15:15:00,19.78,19.82,19.75,19.79,70600.0,13.5183,13.5456,13.4978,13.5251,70600.0
2012-06-18 15:20:00,19.8,19.82,19.78,19.8,72800.0,13.5319,13.5456,13.5183,13.5319,72800.0
2012-06-18 15:25:00,19.81,19.91,19.81,19.91,144200.0,13.5388,13.6071,13.5388,13.6071,144200.0
2012-06-18 15:30:00,19.92,19.96,19.89,19.9,207400.0,13.6139,13.6413,13.5934,13.6003,207400.0
2012-06-18 15:35:00,19.9,19.97,19.89,19.95,170800.0,13.6003,13.6481,13.5934,13.6344,170800.0
2012-06-18 15:40:00,19.95,19.99,19.93,19.97,138600.0,13.6344,13.6618,13.6208,13.6481,138600.0
2012-06-18 15:45:00,19.97,20.01,19.97,19.97,213600.0,13.6481,13.6754,13.6481,13.6481,213600.0
2012-06-18 15:50:00,19.97,19.98,19.9,19.9,228800.0,13.6481,13.6549,13.6003,13.6003,228800.0
2012-06-18 15:55:00,19.9,19.97,19.9,19.92,418200.0,13.6003,13.6481,13.6003,13.6139,418200.0
2012-06-19 09:30:00,20.1,20.14,20.0,20.0,135800.0,13.737,13.7643,13.6686,13.6686,135800.0
2012-06-19 09:35:00,20.0,20.0,19.94,19.97,63800.0,13.6686,13.6686,13.6276,13.6481,63800.0
2012-06-19 09:40:00,19.97,19.99,19.88,19.95,92600.0,13.6481,13.6618,13.5866,13.6344,92600.0
2012-06-19 09:45:00,19.96,20.02,19.95,20.01,64600.0,13.6413,13.6823,13.6344,13.6754,64600.0
2012-06-19 09:50:00,20.02,20.02,19.98,20.0,86600.0,13.6823,13.6823,13.6549,13.6686,86600.0
2012-06-19 09:55:00,20.0,20.09,19.99,20.09,92800.0,13.6686,13.7301,13.6618,13.7301,92800.0
2012-06-19 10:00:00,20.08,20.12,20.07,20.11,67400.0,13.7233,13.7506,13.7164,13.7438,67400.0
2012-06-19 10:05:00,20.11,20.13,20.1,20.11,129800.0,13.7438,13.7575,13.737,13.7438,129800.0
2012-06-19 10:10:00,20.11,20.17,20.11,20.15,112200.0,13.7438,13.7848,13.7438,13.7711,112200.0
2012-06-19 10:15:00,20.15,20.18,20.15,20.17,62200.0,13.7711,13.7916,13.7711,13.7848,62200.0
2012-06-19 10:20:00,20.17,20.18,20.16,20.18,62600.0,13.7848,13.7916,13.778,13.7916,62600.0
2012-06-19 10:25:00,20.18,20.18,20.16,20.18,66800.0,13.7916,13.7916,13.778,13.7916,66800.0
2012-06-19 10:30:00,20.18,20.18,20.1,20.1,81200.0,13.7916,13.7916,13.737,13.737,81200.0
2012-06-19 10:35:00,20.1,20.13,20.1,20.1,70600.0,13.737,13.7575,13.737,13.737,70600.0
2012-06-19 10:40:00,20.1,20.11,20.07,20.1,49000.0,13.737,13.7438,13.7164,13.737,49000.0
2012-06-19 10:45:00,20.1,20.13,20.1,20.12,50200.0,13.737,13.7575,13.737,13.7506,50200.0
2012-06-19 10:50:00,20.12,20.17,20.11,20.12,96800.0,13.7506,13.7848,13.7438,13.7506,96800.0
2012-06-19 10:55:00,20.13,20.13,20.08,20.11,68600.0,13.7575,13.7575,13.7233,13.7438,68600.0
2012-06-19 11:00:00,20.1,20.13,20.1,20.1,75800.0,13.737,13.7575,13.737,13.737,75800.0
2012-06-19 11:05:00,20.1,20.14,20.1,20.13,67400.0,13.737,13.7643,13.737,13.7575,67400.0
2012-06-19 11:10:00,20.13,20.15,20.1,20.11,41800.0,13.7575,13.7711,13.737,13.7438,41800.0
2012-06-19 11:15:00,20.1,20.16,20.1,20.14,56600.0,13.737,13.778,13.737,13.7643,56600.0
2012-06-19 11:20:00,20.14,20.16,20.13,20.15,61800.0,13.7643,13.778,13.7575,13.7711,61800.0
2012-06-19 11:25:00,20.15,20.16,20.14,20.15,67200.0,13.7711,13.778,13.7643,13.7711,67200.0
2012-06-19 11:30:00,20.15,20.16,20.14,20.15,79200.0,13.7711,13.778,13.7643,13.7711,79200.0
2012-06-19 11:35:00,20.15,20.15,20.05,20.05,44200.0,13.7711,13.7711,13.7028,13.7028,44200.0
2012-06-19 11:40:00,20.05,20.06,19.99,20.05,121800.0,13.7028,13.7096,13.6618,13.7028,121800.0
2012-06-19 11:45:00,20.05,20.08,20.05,20.08,54600.0,13.7028,13.7233,13.7028,13.7233,54600.0
2012-06-19 11:50:00,20.08,20.08,20.0,20.03,76800.0,13.7233,13.7233,13.6686,13.6891,76800.0
2012-06-19 11:55:00,20.03,20.04,20.0,20.0,46800.0,13.6891,13.6959,13.6686,13.6686,46800.0
2012-06-19 12:00:00,20.0,20.04,20.0,20.01,55000.0,13.6686,13.6959,13.6686,13.6754,55000.0
2012-06-19 12:05:00,20.01,20.04,20.0,20.02,108400.0,13.6754,13.6959,13.6686,13.6823,108400.0
2012-06-19 12:10:00,20.01,20.04,20.0,20.02,47000.0,13.6754,13.6959,13.6686,13.6823,47000.0
2012-06-19 12:15:00,20.02,20.02,19.99,20.0,66400.0,13.6823,13.6823,13.6618,13.6686,66400.0
2012-06-19 12:20:00,20.0,20.04,20.0,20.03,62200.0,13.6686,13.6959,13.6686,13.6891,62200.0
2012-06-19 12:25:00,20.03,20.07,20.03,20.06,40800.0,13.6891,13.7164,13.6891,13.7096,40800.0
2012-06-19 12:30:00,20.06,20.07,20.0,20.0,34200.0,13.7096,13.7164,13.6686,13.6686,34200.0
2012-06-19 12:35:00,20.0,20.05,19.97,20.05,66000.0,13.6686,13.7028,13.6481,13.7028,66000.0
2012-06-19 12:40:00,20.05,20.08,20.05,20.08,44800.0,13.7028,13.7233,13.7028,13.7233,44800.0
2012-06-19 12:45:00,20.08,20.12,20.08,20.1,48200.0,13.7233,13.7506,13.7233,13.737,48200.0
2012-06-19 12:50:00,20.1,20.13,20.07,20.13,47400.0,13.737,13.7575,13.7164,13.7575,47400.0
2012-06-19 12:55:00,20.13,20.14,20.1,20.11,38600.0,13.7575,13.7643,13.737,13.7438,38600.0
2012-06-19 13:00:00,20.11,20.14,20.09,20.14,38000.0,13.7438,13.7643,13.7301,13.7643,38000.0
2012-06-19 13:05:00,20.14,20.14,20.11,20.13,53400.0,13.7643,13.7643,13.7438,13.7575,53400.0
2012-06-19 13:10:00,20.13,20.15,20.12,20.14,65800.0,13.7575,13.7711,13.7506,13.7643,65800.0
2012-06-19 13:15:00,20.13,20.15,20.13,20.14,49400.0,13.7575,13.7711,13.7575,13.7643,49400.0
2012-06-19 13:20:00,20.14,20.18,20.14,20.18,58000.0,13.7643,13.7916,13.7643,13.7916,58000.0
2012-06-19 13:25:00,20.18,20.18,20.14,20.15,42000.0,13.7916,13.7916,13.7643,13.7711,42000.0
2012-06-19 13:30:00,20.15,20.2,20.15,20.19,73800.0,13.7711,13.8053,13.7711,13.7985,73800.0
2012-06-19 13:35:00,20.18,20.23,20.18,20.2,54400.0,13.7916,13.8258,13.7916,13.8053,54400.0
2012-06-19 13:40:00,20.2,20.2,20.14,20.16,42200.0,13.8053,13.8053,13.7643,13.778,42200.0
2012-06-19 13:45:00,20.15,20.18,20.14,20.15,46800.0,13.7711,13.7916,13.7643,13.7711,46800.0
2012-06-19 13:50:00,20.15,20.16,20.14,20.14,45800.0,13.7711,13.778,13.7643,13.7643,45800.0
2012-06-19 13:55:00,20.14,20.15,20.14,20.15,21600.0,13.7643,13.7711,13.7643,13.7711,21600.0
2012-06-19 14:00:00,20.15,20.17,20.14,20.17,34200.0,13.7711,13.7848,13.7643,13.7848,34200.0
2012-06-19 14:05:00,20.18,20.21,20.18,20.21,53600.0,13.7916,13.8121,13.7916,13.8121,53600.0
2012-06-19 14:10:00,20.2,20.23,20.19,20.23,131200.0,13.8053,13.8258,13.7985,13.8258,131200.0
2012-06-19 14:15:00,20.23,20.28,20.23,20.26,107800.0,13.8258,13.86,13.8258,13.8463,107800.0
2012-06-19 14:20:00,20.27,20.29,20.25,20.29,35600.0,13.8531,13.8668,13.8395,13.8668,35600.0
2012-06-19 14:25:00,20.29,20.4,20.29,20.39,177400.0,13.8668,13.942,13.8668,13.9351,177400.0
2012-06-19 14:30:00,20.39,20.4,20.32,20.38,233600.0,13.9351,13.942,13.8873,13.9283,233600.0
2012-06-19 14:35:00,20.38,20.55,20.38,20.55,241200.0,13.9283,14.0445,13.9283,14.0445,241200.0
2012-06-19 14:40:00,20.55,20.57,20.46,20.47,158400.0,14.0445,14.0582,13.983,13.9898,158400.0
2012-06-19 14:45:00,20.47,20.5,20.43,20.5,80400.0,13.9898,14.0103,13.9625,14.0103,80400.0
2012-06-19 14:50:00,20.5,20.52,20.47,20.5,66600.0,14.0103,14.024,13.9898,14.0103,66600.0
2012-06-19 14:55:00,20.51,20.52,20.48,20.5,159400.0,14.0172,14.024,13.9967,14.0103,159400.0
2012-06-19 15:00:00,20.5,20.5,20.44,20.49,102200.0,14.0103,14.0103,13.9693,14.0035,102200.0
2012-06-19 15:05:00,20.5,20.55,20.48,20.54,83600.0,14.0103,14.0445,13.9967,14.0377,83600.0
2012-06-19 15:10:00,20.55,20.6,20.53,20.54,159400.0,14.0445,14.0787,14.0308,14.0377,159400.0
2012-06-19 15:15:00,20.54,20.58,20.53,20.54,174200.0,14.0377,14.065,14.0308,14.0377,174200.0
2012-06-19 15:20:00,20.54,20.54,20.43,20.43,178200.0,14.0377,14.0377,13.9625,13.9625,178200.0
2012-06-19 15:25:00,20.43,20.45,20.4,20.43,110600.0,13.9625,13.9762,13.942,13.9625,110600.0
2012-06-19 15:30:00,20.43,20.45,20.41,20.42,84800.0,13.9625,13.9762,13.9488,13.9556,84800.0
2012-06-19 15:35:00,20.42,20.42,20.36,20.4,174400.0,13.9556,13.9556,13.9146,13.942,174400.0
2012-06-19 15:40:00,20.4,20.43,20.38,20.42,169800.0,13.942,13.9625,13.9283,13.9556,169800.0
2012-06-19 15:45:00,20.41,20.43,20.39,20.4,231000.0,13.9488,13.9625,13.9351,13.942,231000.0
2012-06-19 15:50:00,20.4,20.45,20.4,20.43,278600.0,13.942,13.9762,13.942,13.9625,278600.0
2012-06-19 15:55:00,20.43,20.43,20.41,20.43,444400.0,13.9625,13.9625,13.9488,13.9625,444400.0
2012-06-20 09:30:00,20.84,20.97,20.71,20.96,368400.0,14.2427,14.3315,14.1538,14.3247,368400.0
2012-06-20 09:35:00,20.96,21.18,20.93,21.17,516800.0,14.3247,14.4751,14.3042,14.4682,516800.0
2012-06-20 09:40:00,21.17,21.23,21.0,21.03,437200.0,14.4682,14.5092,14.352,14.3725,437200.0
2012-06-20 09:45:00,21.02,21.09,20.99,21.09,307800.0,14.3657,14.4135,14.3452,14.4135,307800.0
2012-06-20 09:50:00,21.09,21.13,21.02,21.05,295800.0,14.4135,14.4409,14.3657,14.3862,295800.0
2012-06-20 09:55:00,21.06,21.08,21.02,21.06,272800.0,14.393,14.4067,14.3657,14.393,272800.0
2012-06-20 10:00:00,21.06,21.14,21.05,21.06,390600.0,14.393,14.4477,14.3862,14.393,390600.0
2012-06-20 10:05:00,21.06,21.08,21.05,21.06,367200.0,14.393,14.4067,14.3862,14.393,367200.0
2012-06-20 10:10:00,21.07,21.11,21.04,21.11,198800.0,14.3999,14.4272,14.3794,14.4272,198800.0
2012-06-20 10:15:00,21.11,21.15,21.11,21.14,109600.0,14.4272,14.4546,14.4272,14.4477,109600.0
2012-06-20 10:20:00,21.13,21.14,21.05,21.06,210600.0,14.4409,14.4477,14.3862,14.393,210600.0
2012-06-20 10:25:00,21.06,21.08,21.06,21.07,269800.0,14.393,14.4067,14.393,14.3999,269800.0
2012-06-20 10:30:00,21.07,21.08,21.06,21.07,255400.0,14.3999,14.4067,14.393,14.3999,255400.0
2012-06-20 10:35:00,21.07,21.09,20.96,20.98,155000.0,14.3999,14.4135,14.3247,14.3384,155000.0
2012-06-20 10:40:00,20.97,21.06,20.97,21.04,107200.0,14.3315,14.393,14.3315,14.3794,107200.0
2012-06-20 10:45:00,21.04,21.05,21.0,21.01,207200.0,14.3794,14.3862,14.352,14.3589,207200.0
2012-06-20 10:50:00,21.02,21.03,20.98,20.98,100400.0,14.3657,14.3725,14.3384,14.3384,100400.0
2012-06-20 10:55:00,20.98,20.98,20.9,20.9,60400.0,14.3384,14.3384,14.2837,14.2837,60400.0
2012-06-20 11:00:00,20.9,20.9,20.81,20.81,113800.0,14.2837,14.2837,14.2222,14.2222,113800.0
2012-06-20 11:05:00,20.81,20.89,20.79,20.86,164400.0,14.2222,14.2769,14.2085,14.2564,164400.0
2012-06-20 11:10:00,20.86,20.95,20.86,20.89,168800.0,14.2564,14.3179,14.2564,14.2769,168800.0
2012-06-20 11:15:00,20.89,20.93,20.88,20.92,94200.0,14.2769,14.3042,14.27,14.2974,94200.0
2012-06-20 11:20:00,20.92,20.96,20.91,20.91,106800.0,14.2974,14.3247,14.2905,14.2905,106800.0
2012-06-20 11:25:00,20.91,20.94,20.91,20.94,53600.0,14.2905,14.311,14.2905,14.311,53600.0
2012-06-20 11:30:00,20.95,20.97,20.95,20.97,57000.0,14.3179,14.3315,14.3179,14.3315,57000.0
2012-06-20 11:35:00,20.97,20.99,20.95,20.97,44600.0,14.3315,14.3452,14.3179,14.3315,44600.0
2012-06-20 11:40:00,20.97,21.03,20.97,21.01,156200.0,14.3315,14.3725,14.3315,14.3589,156200.0
2012-06-20 11:45:00,21.02,21.07,21.02,21.06,58200.0,14.3657,14.3999,14.3657,14.393,58200.0
2012-06-20 11:50:00,21.07,21.11,21.05,21.11,96200.0,14.3999,14.4272,14.3862,14.4272,96200.0
2012-06-20 11:55:00,21.11,21.11,21.07,21.08,63800.0,14.4272,14.4272,14.3999,14.4067,63800.0
2012-06-20 12:00:00,21.08,21.09,21.05,21.06,104600.0,14.4067,14.4135,14.3862,14.393,104600.0
2012-06-20 12:05:00,21.07,21.09,21.06,21.08,158200.0,14.3999,14.4135,14.393,14.4067,158200.0
2012-06-20 12:10:00,21.08,21.11,21.07,21.09,103800.0,14.4067,14.4272,14.3999,14.4135,103800.0
2012-06-20 12:15:00,21.1,21.11,21.07,21.08,159800.0,14.4204,14.4272,14.3999,14.4067,159800.0
2012-06-20 12:20:00,21.08,21.1,21.06,21.07,97200.0,14.4067,14.4204,14.393,14.3999,97200.0
2012-06-20 12:25:00,21.07,21.09,21.04,21.08,119200.0,14.3999,14.4135,14.3794,14.4067,119200.0
2012-06-20 12:30:00,21.07,21.09,20.91,21.0,207400.0,14.3999,14.4135,14.2905,14.352,207400.0
2012-06-20 12:35:00,20.99,21.0,20.9,20.97,199600.0,14.3452,14.352,14.2837,14.3315,199600.0
2012-06-20 12:40:00,20.97,21.02,20.94,21.02,135800.0,14.3315,14.3657,14.311,14.3657,135800.0
2012-06-20 12:45:00,21.03,21.14,21.02,21.07,198200.0,14.3725,14.4477,14.3657,14.3999,198200.0
2012-06-20 12:50:00,21.07,21.1,21.05,21.1,174800.0,14.3999,14.4204,14.3862,14.4204,174800.0
2012-06-20 12:55:00,21.09,21.11,21.07,21.1,71400.0,14.4135,14.4272,14.3999,14.4204,71400.0
2012-06-20 13:00:00,21.09,21.13,21.09,21.13,169800.0,14.4135,14.4409,14.4135,14.4409,169800.0
2012-06-20 13:05:00,21.13,21.22,21.12,21.21,143000.0,14.4409,14.5024,14.4341,14.4956,143000.0
2012-06-20 13:10:00,21.2,21.21,21.13,21.15,84600.0,14.4887,14.4956,14.4409,14.4546,84600.0
2012-06-20 13:15:00,21.15,21.17,21.08,21.08,54800.0,14.4546,14.4682,14.4067,14.4067,54800.0
2012-06-20 13:20:00,21.08,21.17,21.07,21.17,45000.0,14.4067,14.4682,14.3999,14.4682,45000.0
2012-06-20 13:25:00,21.16,21.17,21.1,21.1,70800.0,14.4614,14.4682,14.4204,14.4204,70800.0
2012-06-20 13:30:00,21.11,21.15,21.1,21.11,81600.0,14.4272,14.4546,14.4204,14.4272,81600.0
2012-06-20 13:35:00,21.11,21.13,21.09,21.11,76200.0,14.4272,14.4409,14.4135,14.4272,76200.0
2012-06-20 13:40:00,21.11,21.24,21.1,21.24,64600.0,14.4272,14.5161,14.4204,14.5161,64600.0
2012-06-20 13:45:00,21.23,21.33,21.23,21.32,96200.0,14.5092,14.5776,14.5092,14.5707,96200.0
2012-06-20 13:50:00,21.33,21.33,21.23,21.26,84000.0,14.5776,14.5776,14.5092,14.5297,84000.0
2012-06-20 13:55:00,21.25,21.33,21.25,21.31,96400.0,14.5229,14.5776,14.5229,14.5639,96400.0
2012-06-20 14:00:00,21.31,21.32,21.24,21.28,57600.0,14.5639,14.5707,14.5161,14.5434,57600.0
2012-06-20 14:05:00,21.27,21.29,21.25,21.29,36600.0,14.5366,14.5502,14.5229,14.5502,36600.0
2012-06-20 14:10:00,21.29,21.32,21.29,21.3,75600.0,14.5502,14.5707,14.5502,14.5571,75600.0
2012-06-20 14:15:00,21.3,21.32,21.22,21.23,158800.0,14.5571,14.5707,14.5024,14.5092,158800.0
2012-06-20 14:20:00,21.23,21.27,21.18,21.25,150000.0,14.5092,14.5366,14.4751,14.5229,150000.0
2012-06-20 14:25:00,21.25,21.31,21.21,21.31,111000.0,14.5229,14.5639,14.4956,14.5639,111000.0
2012-06-20 14:30:00,21.31,21.33,21.28,21.28,168000.0,14.5639,14.5776,14.5434,14.5434,168000.0
2012-06-20 14:35:00,21.29,21.36,21.29,21.33,196400.0,14.5502,14.5981,14.5502,14.5776,196400.0
2012-06-20 14:40:00,21.33,21.33,21.27,21.29,147200.0,14.5776,14.5776,14.5366,14.5502,147200.0
2012-06-20 14:45:00,21.29,21.3,21.21,21.23,120200.0,14.5502,14.5571,14.4956,14.5092,120200.0
2012-06-20 14:50:00,21.23,21.24,21.21,21.24,84600.0,14.5092,14.5161,14.4956,14.5161,84600.0
2012-06-20 14:55:00,21.24,21.24,21.18,21.18,75800.0,14.5161,14.5161,14.4751,14.4751,75800.0
2012-06-20 15:00:00,21.18,21.18,21.14,21.14,86800.0,14.4751,14.4751,14.4477,14.4477,86800.0
2012-06-20 15:05:00,21.14,21.15,21.1,21.12,91600.0,14.4477,14.4546,14.4204,14.4341,91600.0
2012-06-20 15:10:00,21.13,21.19,21.12,21.17,111200.0,14.4409,14.4819,14.4341,14.4682,111200.0
2012-06-20 15:15:00,21.17,21.19,21.11,21.14,203000.0,14.4682,14.4819,14.4272,14.4477,203000.0
2012-06-20 15:20:00,21.14,21.17,21.13,21.17,165600.0,14.4477,14.4682,14.4409,14.4682,165600.0
2012-06-20 15:25:00,21.17,21.28,21.16,21.25,124400.0,14.4682,14.5434,14.4614,14.5229,124400.0
2012-06-20 15:30:00,21.24,21.31,21.24,21.25,184800.0,14.5161,14.5639,14.5161,14.5229,184800.0
2012-06-20 15:35:00,21.25,21.25,21.18,21.2,361200.0,14.5229,14.5229,14.4751,14.4887,361200.0
2012-06-20 15:40:00,21.21,21.25,21.19,21.25,150400.0,14.4956,14.5229,14.4819,14.5229,150400.0
2012-06-20 15:45:00,21.25,21.28,21.23,21.28,163400.0,14.5229,14.5434,14.5092,14.5434,163400.0
2012-06-20 15:50:00,21.28,21.36,21.27,21.36,459600.0,14.5434,14.5981,14.5366,14.5981,459600.0
2012-06-20 15:55:00,21.36,21.43,21.33,21.4,909800.0,14.5981,14.6459,14.5776,14.6254,909800.0
2012-06-21 09:30:00,21.43,21.49,21.23,21.28,136200.0,14.6459,14.6869,14.5092,14.5434,136200.0
2012-06-21 09:35:00,21.28,21.3,21.19,21.21,85000.0,14.5434,14.5571,14.4819,14.4956,85000.0
2012-06-21 09:40:00,21.21,21.21,21.08,21.1,73200.0,14.4956,14.4956,14.4067,14.4204,73200.0
2012-06-21 09:45:00,21.1,21.13,21.04,21.07,80200.0,14.4204,14.4409,14.3794,14.3999,80200.0
2012-06-21 09:50:00,21.07,21.11,21.06,21.09,70600.0,14.3999,14.4272,14.393,14.4135,70600.0
2012-06-21 09:55:00,21.09,21.1,21.04,21.07,124600.0,14.4135,14.4204,14.3794,14.3999,124600.0
2012-06-21 10:00:00,21.06,21.06,20.93,20.93,132400.0,14.393,14.393,14.3042,14.3042,132400.0
2012-06-21 10:05:00,20.93,20.97,20.9,20.95,66600.0,14.3042,14.3315,14.2837,14.3179,66600.0
2012-06-21 10:10:00,20.94,20.95,20.82,20.86,162200.0,14.311,14.3179,14.229,14.2564,162200.0
2012-06-21 10:15:00,20.86,20.89,20.83,20.89,115600.0,14.2564,14.2769,14.2359,14.2769,115600.0
2012-06-21 10:20:00,20.89,20.89,20.75,20.76,117200.0,14.2769,14.2769,14.1812,14.188,117200.0
2012-06-21 10:25:00,20.75,20.78,20.7,20.73,123800.0,14.1812,14.2017,14.147,14.1675,123800.0
2012-06-21 10:30:00,20.72,20.82,20.71,20.82,75400.0,14.1607,14.229,14.1538,14.229,75400.0
2012-06-21 10:35:00,20.82,20.84,20.78,20.82,53600.0,14.229,14.2427,14.2017,14.229,53600.0
2012-06-21 10:40:00,20.82,20.85,20.8,20.84,52000.0,14.229,14.2495,14.2154,14.2427,52000.0
2012-06-21 10:45:00,20.84,20.85,20.8,20.85,128600.0,14.2427,14.2495,14.2154,14.2495,128600.0
2012-06-21 10:50:00,20.85,20.88,20.85,20.88,65400.0,14.2495,14.27,14.2495,14.27,65400.0
2012-06-21 10:55:00,20.88,20.88,20.84,20.86,71000.0,14.27,14.27,14.2427,14.2564,71000.0
2012-06-21 11:00:00,20.87,20.87,20.72,20.73,76800.0,14.2632,14.2632,14.1607,14.1675,76800.0
2012-06-21 11:05:00,20.73,20.73,20.66,20.68,108000.0,14.1675,14.1675,14.1197,14.1333,108000.0
2012-06-21 11:10:00,20.68,20.69,20.58,20.64,113400.0,14.1333,14.1402,14.065,14.106,113400.0
2012-06-21 11:15:00,20.64,20.69,20.61,20.68,81000.0,14.106,14.1402,14.0855,14.1333,81000.0
2012-06-21 11:20:00,20.68,20.73,20.66,20.73,67400.0,14.1333,14.1675,14.1197,14.1675,67400.0
2012-06-21 11:25:00,20.71,20.71,20.65,20.66,60400.0,14.1538,14.1538,14.1128,14.1197,60400.0
2012-06-21 11:30:00,20.66,20.66,20.64,20.66,64400.0,14.1197,14.1197,14.106,14.1197,64400.0
2012-06-21 11:35:00,20.66,20.68,20.64,20.67,66200.0,14.1197,14.1333,14.106,14.1265,66200.0
2012-06-21 11:40:00,20.67,20.68,20.65,20.66,60600.0,14.1265,14.1333,14.1128,14.1197,60600.0
2012-06-21 11:45:00,20.67,20.68,20.64,20.64,53000.0,14.1265,14.1333,14.106,14.106,53000.0
2012-06-21 11:50:00,20.64,20.67,20.61,20.65,127400.0,14.106,14.1265,14.0855,14.1128,127400.0
2012-06-21 11:55:00,20.65,20.68,20.61,20.67,48400.0,14.1128,14.1333,14.0855,14.1265,48400.0
2012-06-21 12:00:00,20.67,20.68,20.65,20.66,76000.0,14.1265,14.1333,14.1128,14.1197,76000.0
2012-06-21 12:05:00,20.66,20.67,20.64,20.65,68200.0,14.1197,14.1265,14.106,14.1128,68200.0
2012-06-21 12:10:00,20.65,20.7,20.64,20.7,59400.0,14.1128,14.147,14.106,14.147,59400.0
2012-06-21 12:15:00,20.71,20.74,20.68,20.73,54600.0,14.1538,14.1743,14.1333,14.1675,54600.0
2012-06-21 12:20:00,20.73,20.77,20.7,20.72,89800.0,14.1675,14.1948,14.147,14.1607,89800.0
2012-06-21 12:25:00,20.72,20.72,20.66,20.68,93600.0,14.1607,14.1607,14.1197,14.1333,93600.0
2012-06-21 12:30:00,20.68,20.75,20.68,20.72,66600.0,14.1333,14.1812,14.1333,14.1607,66600.0
2012-06-21 12:35:00,20.72,20.79,20.72,20.79,68800.0,14.1607,14.2085,14.1607,14.2085,68800.0
2012-06-21 12:40:00,20.78,20.79,20.71,20.73,50800.0,14.2017,14.2085,14.1538,14.1675,50800.0
2012-06-21 12:45:00,20.72,20.8,20.72,20.8,70800.0,14.1607,14.2154,14.1607,14.2154,70800.0
2012-06-21 12:50:00,20.8,20.81,20.78,20.8,46800.0,14.2154,14.2222,14.2017,14.2154,46800.0
2012-06-21 12:55:00,20.8,20.8,20.75,20.8,61600.0,14.2154,14.2154,14.1812,14.2154,61600.0
2012-06-21 13:00:00,20.8,20.82,20.8,20.82,79400.0,14.2154,14.229,14.2154,14.229,79400.0
2012-06-21 13:05:00,20.82,20.83,20.79,20.8,107600.0,14.229,14.2359,14.2085,14.2154,107600.0
2012-06-21 13:10:00,20.8,20.81,20.75,20.75,66400.0,14.2154,14.2222,14.1812,14.1812,66400.0
2012-06-21 13:15:00,20.75,20.83,20.75,20.79,68400.0,14.1812,14.2359,14.1812,14.2085,68400.0
2012-06-21 13:20:00,20.79,20.84,20.79,20.84,47800.0,14.2085,14.2427,14.2085,14.2427,47800.0
2012-06-21 13:25:00,20.83,20.84,20.82,20.82,61000.0,14.2359,14.2427,14.229,14.229,61000.0
2012-06-21 13:30:00,20.82,20.84,20.8,20.8,53200.0,14.229,14.2427,14.2154,14.2154,53200.0
2012-06-21 13:35:00,20.8,20.83,20.79,20.81,100000.0,14.2154,14.2359,14.2085,14.2222,100000.0
2012-06-21 13:40:00,20.81,20.81,20.77,20.79,61400.0,14.2222,14.2222,14.1948,14.2085,61400.0
2012-06-21 13:45:00,20.79,20.83,20.79,20.81,147000.0,14.2085,14.2359,14.2085,14.2222,147000.0
2012-06-21 13:50:00,20.81,20.85,20.79,20.84,78400.0,14.2222,14.2495,14.2085,14.2427,78400.0
2012-06-21 13:55:00,20.84,20.85,20.82,20.82,43200.0,14.2427,14.2495,14.229,14.229,43200.0
2012-06-21 14:00:00,20.82,20.88,20.82,20.85,61600.0,14.229,14.27,14.229,14.2495,61600.0
2012-06-21 14:05:00,20.85,20.85,20.8,20.83,86800.0,14.2495,14.2495,14.2154,14.2359,86800.0
2012-06-21 14:10:00,20.83,20.83,20.77,20.82,100000.0,14.2359,14.2359,14.1948,14.229,100000.0
2012-06-21 14:15:00,20.81,20.82,20.78,20.78,71600.0,14.2222,14.229,14.2017,14.2017,71600.0
2012-06-21 14:20:00,20.78,20.79,20.74,20.74,58200.0,14.2017,14.2085,14.1743,14.1743,58200.0
2012-06-21 14:25:00,20.74,20.81,20.73,20.8,70200.0,14.1743,14.2222,14.1675,14.2154,70200.0
2012-06-21 14:30:00,20.8,20.81,20.72,20.73,100600.0,14.2154,14.2222,14.1607,14.1675,100600.0
2012-06-21 14:35:00,20.72,20.73,20.67,20.7,86800.0,14.1607,14.1675,14.1265,14.147,86800.0
2012-06-21 14:40:00,20.7,20.75,20.69,20.75,44200.0,14.147,14.1812,14.1402,14.1812,44200.0
2012-06-21 14:45:00,20.75,20.76,20.74,20.76,48400.0,14.1812,14.188,14.1743,14.188,48400.0
2012-06-21 14:50:00,20.76,20.8,20.75,20.78,49200.0,14.188,14.2154,14.1812,14.2017,49200.0
2012-06-21 14:55:00,20.78,20.83,20.77,20.78,80400.0,14.2017,14.2359,14.1948,14.2017,80400.0
2012-06-21 15:00:00,20.78,20.78,20.74,20.74,91800.0,14.2017,14.2017,14.1743,14.1743,91800.0
2012-06-21 15:05:00,20.74,20.74,20.7,20.7,84600.0,14.1743,14.1743,14.147,14.147,84600.0
2012-06-21 15:10:00,20.7,20.7,20.66,20.67,146600.0,14.147,14.147,14.1197,14.1265,146600.0
2012-06-21 15:15:00,20.67,20.67,20.58,20.59,211000.0,14.1265,14.1265,14.065,14.0718,211000.0
2012-06-21 15:20:00,20.58,20.65,20.57,20.63,130200.0,14.065,14.1128,14.0582,14.0992,130200.0
2012-06-21 15:25:00,20.65,20.67,20.63,20.64,161600.0,14.1128,14.1265,14.0992,14.106,161600.0
2012-06-21 15:30:00,20.64,20.64,20.6,20.63,131000.0,14.106,14.106,14.0787,14.0992,131000.0
2012-06-21 15:35:00,20.63,20.69,20.61,20.67,332800.0,14.0992,14.1402,14.0855,14.1265,332800.0
2012-06-21 15:40:00,20.67,20.67,20.62,20.63,224400.0,14.1265,14.1265,14.0923,14.0992,224400.0
2012-06-21 15:45:00,20.63,20.64,20.58,20.61,133600.0,14.0992,14.106,14.065,14.0855,133600.0
2012-06-21 15:50:00,20.62,20.67,20.61,20.66,338600.0,14.0923,14.1265,14.0855,14.1197,338600.0
2012-06-21 15:55:00,20.66,20.68,20.63,20.66,406800.0,14.1197,14.1333,14.0992,14.1197,406800.0
2012-06-22 09:30:00,20.86,20.86,20.69,20.74,76400.0,14.2564,14.2564,14.1402,14.1743,76400.0
2012-06-22 09:35:00,20.74,20.79,20.66,20.67,54000.0,14.1743,14.2085,14.1197,14.1265,54000.0
2012-06-22 09:40:00,20.67,20.68,20.57,20.65,86200.0,14.1265,14.1333,14.0582,14.1128,86200.0
2012-06-22 09:45:00,20.65,20.67,20.6,20.66,123400.0,14.1128,14.1265,14.0787,14.1197,123400.0
2012-06-22 09:50:00,20.68,20.73,20.66,20.72,51200.0,14.1333,14.1675,14.1197,14.1607,51200.0
2012-06-22 09:55:00,20.73,20.75,20.63,20.68,46000.0,14.1675,14.1812,14.0992,14.1333,46000.0
2012-06-22 10:00:00,20.68,20.73,20.66,20.73,89800.0,14.1333,14.1675,14.1197,14.1675,89800.0
2012-06-22 10:05:00,20.72,20.74,20.66,20.67,28400.0,14.1607,14.1743,14.1197,14.1265,28400.0
2012-06-22 10:10:00,20.67,20.67,20.63,20.64,29200.0,14.1265,14.1265,14.0992,14.106,29200.0
2012-06-22 10:15:00,20.65,20.65,20.61,20.61,65400.0,14.1128,14.1128,14.0855,14.0855,65400.0
2012-06-22 10:20:00,20.6,20.61,20.55,20.55,92800.0,14.0787,14.0855,14.0445,14.0445,92800.0
2012-06-22 10:25:00,20.55,20.61,20.55,20.57,46400.0,14.0445,14.0855,14.0445,14.0582,46400.0
2012-06-22 10:30:00,20.57,20.58,20.51,20.57,85000.0,14.0582,14.065,14.0172,14.0582,85000.0
2012-06-22 10:35:00,20.58,20.61,20.57,20.57,59800.0,14.065,14.0855,14.0582,14.0582,59800.0
2012-06-22 10:40:00,20.57,20.61,20.48,20.48,112000.0,14.0582,14.0855,13.9967,13.9967,112000.0
2012-06-22 10:45:00,20.48,20.49,20.45,20.47,74800.0,13.9967,14.0035,13.9762,13.9898,74800.0
2012-06-22 10:50:00,20.47,20.5,20.44,20.44,67400.0,13.9898,14.0103,13.9693,13.9693,67400.0
2012-06-22 10:55:00,20.45,20.49,20.45,20.48,49200.0,13.9762,14.0035,13.9762,13.9967,49200.0
2012-06-22 11:00:00,20.49,20.52,20.47,20.52,45600.0,14.0035,14.024,13.9898,14.024,45600.0
2012-06-22 11:05:00,20.52,20.53,20.5,20.51,38400.0,14.024,14.0308,14.0103,14.0172,38400.0
2012-06-22 11:10:00,20.5,20.52,20.5,20.51,18000.0,14.0103,14.024,14.0103,14.0172,18000.0
2012-06-22 11:15:00,20.52,20.55,20.5,20.54,26800.0,14.024,14.0445,14.0103,14.0377,26800.0
2012-06-22 11:20:00,20.54,20.55,20.52,20.52,34800.0,14.0377,14.0445,14.024,14.024,34800.0
2012-06-22 11:25:00,20.52,20.54,20.52,20.52,19600.0,14.024,14.0377,14.024,14.024,19600.0
2012-06-22 11:30:00,20.52,20.57,20.52,20.56,25600.0,14.024,14.0582,14.024,14.0513,25600.0
2012-06-22 11:35:00,20.55,20.58,20.55,20.58,19200.0,14.0445,14.065,14.0445,14.065,19200.0
2012-06-22 11:40:00,20.57,20.61,20.57,20.6,72400.0,14.0582,14.0855,14.0582,14.0787,72400.0
2012-06-22 11:45:00,20.61,20.65,20.59,20.63,63200.0,14.0855,14.1128,14.0718,14.0992,63200.0
2012-06-22 11:50:00,20.63,20.63,20.58,20.59,32400.0,14.0992,14.0992,14.065,14.0718,32400.0
2012-06-22 11:55:00,20.58,20.59,20.57,20.59,27400.0,14.065,14.0718,14.0582,14.0718,27400.0
2012-06-22 12:00:00,20.59,20.63,20.58,20.6,29600.0,14.0718,14.0992,14.065,14.0787,29600.0
2012-06-22 12:05:00,20.6,20.61,20.57,20.57,89400.0,14.0787,14.0855,14.0582,14.0582,89400.0
2012-06-22 12:10:00,20.57,20.6,20.55,20.58,62400.0,14.0582,14.0787,14.0445,14.065,62400.0
2012-06-22 12:15:00,20.58,20.61,20.57,20.61,29000.0,14.065,14.0855,14.0582,14.0855,29000.0
2012-06-22 12:20:00,20.61,20.62,20.59,20.59,32000.0,14.0855,14.0923,14.0718,14.0718,32000.0
2012-06-22 12:25:00,20.59,20.64,20.59,20.62,134800.0,14.0718,14.106,14.0718,14.0923,134800.0
2012-06-22 12:30:00,20.62,20.62,20.6,20.61,18400.0,14.0923,14.0923,14.0787,14.0855,18400.0
2012-06-22 12:35:00,20.6,20.62,20.58,20.59,65800.0,14.0787,14.0923,14.065,14.0718,65800.0
2012-06-22 12:40:00,20.59,20.6,20.59,20.6,8000.0,14.0718,14.0787,14.0718,14.0787,8000.0
2012-06-22 12:45:00,20.61,20.65,20.61,20.64,12800.0,14.0855,14.1128,14.0855,14.106,12800.0
2012-06-22 12:50:00,20.64,20.65,20.63,20.63,5200.0,14.106,14.1128,14.0992,14.0992,5200.0
2012-06-22 12:55:00,20.63,20.65,20.6,20.61,88800.0,14.0992,14.1128,14.0787,14.0855,88800.0
2012-06-22 13:00:00,20.61,20.63,20.59,20.59,47600.0,14.0855,14.0992,14.0718,14.0718,47600.0
2012-06-22 13:05:00,20.59,20.64,20.59,20.64,25400.0,14.0718,14.106,14.0718,14.106,25400.0
2012-06-22 13:10:00,20.64,20.66,20.63,20.66,36800.0,14.106,14.1197,14.0992,14.1197,36800.0
2012-06-22 13:15:00,20.66,20.66,20.63,20.64,61800.0,14.1197,14.1197,14.0992,14.106,61800.0
2012-06-22 13:20:00,20.64,20.64,20.62,20.64,19800.0,14.106,14.106,14.0923,14.106,19800.0
2012-06-22 13:25:00,20.65,20.71,20.65,20.68,34400.0,14.1128,14.1538,14.1128,14.1333,34400.0
2012-06-22 13:30:00,20.68,20.7,20.68,20.69,33200.0,14.1333,14.147,14.1333,14.1402,33200.0
2012-06-22 13:35:00,20.69,20.73,20.69,20.73,38000.0,14.1402,14.1675,14.1402,14.1675,38000.0
2012-06-22 13:40:00,20.73,20.75,20.72,20.72,32800.0,14.1675,14.1812,14.1607,14.1607,32800.0
2012-06-22 13:45:00,20.72,20.73,20.67,20.68,81600.0,14.1607,14.1675,14.1265,14.1333,81600.0
2012-06-22 13:50:00,20.68,20.68,20.64,20.65,23800.0,14.1333,14.1333,14.106,14.1128,23800.0
2012-06-22 13:55:00,20.65,20.67,20.64,20.64,23600.0,14.1128,14.1265,14.106,14.106,23600.0
2012-06-22 14:00:00,20.65,20.68,20.65,20.67,111800.0,14.1128,14.1333,14.1128,14.1265,111800.0
2012-06-22 14:05:00,20.67,20.68,20.61,20.61,69400.0,14.1265,14.1333,14.0855,14.0855,69400.0
2012-06-22 14:10:00,20.63,20.63,20.57,20.58,79600.0,14.0992,14.0992,14.0582,14.065,79600.0
2012-06-22 14:15:00,20.58,20.59,20.57,20.58,116000.0,14.065,14.0718,14.0582,14.065,116000.0
2012-06-22 14:20:00,20.58,20.59,20.54,20.55,132400.0,14.065,14.0718,14.0377,14.0445,132400.0
2012-06-22 14:25:00,20.54,20.55,20.54,20.55,66000.0,14.0377,14.0445,14.0377,14.0445,66000.0
2012-06-22 14:30:00,20.55,20.57,20.55,20.56,69800.0,14.0445,14.0582,14.0445,14.0513,69800.0
2012-06-22 14:35:00,20.56,20.58,20.55,20.56,35600.0,14.0513,14.065,14.0445,14.0513,35600.0
2012-06-22 14:40:00,20.56,20.6,20.56,20.59,39400.0,14.0513,14.0787,14.0513,14.0718,39400.0
2012-06-22 14:45:00,20.59,20.66,20.58,20.65,43000.0,14.0718,14.1197,14.065,14.1128,43000.0
2012-06-22 14:50:00,20.65,20.67,20.62,20.66,105200.0,14.1128,14.1265,14.0923,14.1197,105200.0
2012-06-22 14:55:00,20.67,20.69,20.67,20.69,100600.0,14.1265,14.1402,14.1265,14.1402,100600.0
2012-06-22 15:00:00,20.69,20.71,20.68,20.71,133200.0,14.1402,14.1538,14.1333,14.1538,133200.0
2012-06-22 15:05:00,20.71,20.73,20.7,20.73,106400.0,14.1538,14.1675,14.147,14.1675,106400.0
2012-06-22 15:10:00,20.73,20.75,20.72,20.74,138600.0,14.1675,14.1812,14.1607,14.1743,138600.0
2012-06-22 15:15:00,20.74,20.75,20.72,20.75,107400.0,14.1743,14.1812,14.1607,14.1812,107400.0
2012-06-22 15:20:00,20.75,20.75,20.67,20.68,125800.0,14.1812,14.1812,14.1265,14.1333,125800.0
2012-06-22 15:25:00,20.68,20.8,20.68,20.8,151600.0,14.1333,14.2154,14.1333,14.2154,151600.0
2012-06-22 15:30:00,20.79,20.85,20.78,20.83,153400.0,14.2085,14.2495,14.2017,14.2359,153400.0
2012-06-22 15:35:00,20.82,20.86,20.8,20.84,149200.0,14.229,14.2564,14.2154,14.2427,149200.0
2012-06-22 15:40:00,20.84,20.91,20.8,20.9,152800.0,14.2427,14.2905,14.2154,14.2837,152800.0
2012-06-22 15:45:00,20.91,20.92,20.85,20.91,272800.0,14.2905,14.2974,14.2495,14.2905,272800.0
2012-06-22 15:50:00,20.91,20.92,20.87,20.92,249600.0,14.2905,14.2974,14.2632,14.2974,249600.0
2012-06-22 15:55:00,20.92,20.96,20.83,20.88,1422600.0,14.2974,14.3247,14.2359,14.27,1422600.0
2012-06-25 09:30:00,20.74,20.74,20.42,20.42,125200.0,14.1743,14.1743,13.9556,13.9556,125200.0
2012-06-25 09:35:00,20.42,20.48,20.31,20.32,90000.0,13.9556,13.9967,13.8805,13.8873,90000.0
2012-06-25 09:40:00,20.32,20.34,20.26,20.32,133600.0,13.8873,13.901,13.8463,13.8873,133600.0
2012-06-25 09:45:00,20.32,20.33,20.25,20.27,81600.0,13.8873,13.8941,13.8395,13.8531,81600.0
2012-06-25 09:50:00,20.27,20.27,20.17,20.17,82800.0,13.8531,13.8531,13.7848,13.7848,82800.0
2012-06-25 09:55:00,20.18,20.23,20.17,20.22,103400.0,13.7916,13.8258,13.7848,13.819,103400.0
2012-06-25 10:00:00,20.24,20.32,20.24,20.3,54600.0,13.8326,13.8873,13.8326,13.8736,54600.0
2012-06-25 10:05:00,20.3,20.34,20.27,20.3,64800.0,13.8736,13.901,13.8531,13.8736,64800.0
2012-06-25 10:10:00,20.29,20.29,20.25,20.27,54400.0,13.8668,13.8668,13.8395,13.8531,54400.0
2012-06-25 10:15:00,20.27,20.27,20.23,20.24,49800.0,13.8531,13.8531,13.8258,13.8326,49800.0
2012-06-25 10:20:00,20.24,20.29,20.23,20.29,48200.0,13.8326,13.8668,13.8258,13.8668,48200.0
2012-06-25 10:25:00,20.29,20.36,20.29,20.35,55800.0,13.8668,13.9146,13.8668,13.9078,55800.0
2012-06-25 10:30:00,20.35,20.44,20.35,20.43,74200.0,13.9078,13.9693,13.9078,13.9625,74200.0
2012-06-25 10:35:00,20.43,20.45,20.36,20.41,57400.0,13.9625,13.9762,13.9146,13.9488,57400.0
2012-06-25 10:40:00,20.39,20.39,20.33,20.35,46400.0,13.9351,13.9351,13.8941,13.9078,46400.0
2012-06-25 10:45:00,20.33,20.35,20.3,20.34,42800.0,13.8941,13.9078,13.8736,13.901,42800.0
2012-06-25 10:50:00,20.34,20.41,20.34,20.41,44800.0,13.901,13.9488,13.901,13.9488,44800.0
2012-06-25 10:55:00,20.41,20.42,20.34,20.34,28200.0,13.9488,13.9556,13.901,13.901,28200.0
2012-06-25 11:00:00,20.34,20.38,20.33,20.35,37800.0,13.901,13.9283,13.8941,13.9078,37800.0
2012-06-25 11:05:00,20.36,20.39,20.34,20.39,31800.0,13.9146,13.9351,13.901,13.9351,31800.0
2012-06-25 11:10:00,20.39,20.42,20.39,20.4,71800.0,13.9351,13.9556,13.9351,13.942,71800.0
2012-06-25 11:15:00,20.4,20.42,20.38,20.42,34800.0,13.942,13.9556,13.9283,13.9556,34800.0
2012-06-25 11:20:00,20.42,20.45,20.42,20.43,39000.0,13.9556,13.9762,13.9556,13.9625,39000.0
2012-06-25 11:25:00,20.43,20.43,20.34,20.34,30000.0,13.9625,13.9625,13.901,13.901,30000.0
2012-06-25 11:30:00,20.34,20.35,20.29,20.3,69600.0,13.901,13.9078,13.8668,13.8736,69600.0
2012-06-25 11:35:00,20.3,20.31,20.28,20.28,22000.0,13.8736,13.8805,13.86,13.86,22000.0
2012-06-25 11:40:00,20.27,20.3,20.26,20.28,33800.0,13.8531,13.8736,13.8463,13.86,33800.0
2012-06-25 11:45:00,20.29,20.33,20.28,20.3,24200.0,13.8668,13.8941,13.86,13.8736,24200.0
2012-06-25 11:50:00,20.31,20.33,20.31,20.32,27200.0,13.8805,13.8941,13.8805,13.8873,27200.0
2012-06-25 11:55:00,20.31,20.36,20.31,20.35,109200.0,13.8805,13.9146,13.8805,13.9078,109200.0
2012-06-25 12:00:00,20.35,20.38,20.32,20.35,44600.0,13.9078,13.9283,13.8873,13.9078,44600.0
2012-06-25 12:05:00,20.34,20.34,20.31,20.31,56400.0,13.901,13.901,13.8805,13.8805,56400.0
2012-06-25 12:10:00,20.32,20.33,20.26,20.27,38800.0,13.8873,13.8941,13.8463,13.8531,38800.0
2012-06-25 12:15:00,20.27,20.33,20.27,20.33,29000.0,13.8531,13.8941,13.8531,13.8941,29000.0
2012-06-25 12:20:00,20.34,20.34,20.32,20.33,33200.0,13.901,13.901,13.8873,13.8941,33200.0
2012-06-25 12:25:00,20.33,20.33,20.31,20.31,19000.0,13.8941,13.8941,13.8805,13.8805,19000.0
2012-06-25 12:30:00,20.31,20.36,20.31,20.35,27400.0,13.8805,13.9146,13.8805,13.9078,27400.0
2012-06-25 12:35:00,20.35,20.35,20.34,20.34,33200.0,13.9078,13.9078,13.901,13.901,33200.0
2012-06-25 12:40:00,20.34,20.36,20.34,20.36,10600.0,13.901,13.9146,13.901,13.9146,10600.0
2012-06-25 12:45:00,20.36,20.36,20.36,20.36,24400.0,13.9146,13.9146,13.9146,13.9146,24400.0
2012-06-25 12:50:00,20.36,20.39,20.36,20.39,10600.0,13.9146,13.9351,13.9146,13.9351,10600.0
2012-06-25 12:55:00,20.39,20.4,20.36,20.36,26600.0,13.9351,13.942,13.9146,13.9146,26600.0
2012-06-25 13:00:00,20.36,20.38,20.36,20.36,12200.0,13.9146,13.9283,13.9146,13.9146,12200.0
2012-06-25 13:05:00,20.37,20.42,20.36,20.42,25400.0,13.9215,13.9556,13.9146,13.9556,25400.0
2012-06-25 13:10:00,20.42,20.43,20.41,20.42,37400.0,13.9556,13.9625,13.9488,13.9556,37400.0
2012-06-25 13:15:00,20.42,20.45,20.42,20.43,26400.0,13.9556,13.9762,13.9556,13.9625,26400.0
2012-06-25 13:20:00,20.43,20.48,20.43,20.48,29600.0,13.9625,13.9967,13.9625,13.9967,29600.0
2012-06-25 13:25:00,20.48,20.52,20.48,20.52,37800.0,13.9967,14.024,13.9967,14.024,37800.0
2012-06-25 13:30:00,20.51,20.55,20.5,20.53,42200.0,14.0172,14.0445,14.0103,14.0308,42200.0
2012-06-25 13:35:00,20.53,20.56,20.53,20.55,15600.0,14.0308,14.0513,14.0308,14.0445,15600.0
2012-06-25 13:40:00,20.56,20.56,20.48,20.48,30400.0,14.0513,14.0513,13.9967,13.9967,30400.0
2012-06-25 13:45:00,20.48,20.48,20.44,20.45,32600.0,13.9967,13.9967,13.9693,13.9762,32600.0
2012-06-25 13:50:00,20.44,20.49,20.44,20.49,33400.0,13.9693,14.0035,13.9693,14.0035,33400.0
2012-06-25 13:55:00,20.5,20.51,20.48,20.51,31000.0,14.0103,14.0172,13.9967,14.0172,31000.0
2012-06-25 14:00:00,20.51,20.55,20.51,20.54,32200.0,14.0172,14.0445,14.0172,14.0377,32200.0
2012-06-25 14:05:00,20.53,20.53,20.48,20.48,38800.0,14.0308,14.0308,13.9967,13.9967,38800.0
2012-06-25 14:10:00,20.49,20.5,20.48,20.48,27200.0,14.0035,14.0103,13.9967,13.9967,27200.0
2012-06-25 14:15:00,20.48,20.55,20.47,20.54,26200.0,13.9967,14.0445,13.9898,14.0377,26200.0
2012-06-25 14:20:00,20.55,20.57,20.54,20.55,35600.0,14.0445,14.0582,14.0377,14.0445,35600.0
2012-06-25 14:25:00,20.55,20.6,20.52,20.52,47600.0,14.0445,14.0787,14.024,14.024,47600.0
2012-06-25 14:30:00,20.51,20.52,20.49,20.52,40600.0,14.0172,14.024,14.0035,14.024,40600.0
2012-06-25 14:35:00,20.51,20.57,20.5,20.56,63400.0,14.0172,14.0582,14.0103,14.0513,63400.0
2012-06-25 14:40:00,20.56,20.57,20.54,20.54,47600.0,14.0513,14.0582,14.0377,14.0377,47600.0
2012-06-25 14:45:00,20.54,20.57,20.53,20.54,56400.0,14.0377,14.0582,14.0308,14.0377,56400.0
2012-06-25 14:50:00,20.54,20.57,20.54,20.55,27000.0,14.0377,14.0582,14.0377,14.0445,27000.0
2012-06-25 14:55:00,20.55,20.55,20.5,20.5,31400.0,14.0445,14.0445,14.0103,14.0103,31400.0
2012-06-25 15:00:00,20.5,20.52,20.49,20.49,63000.0,14.0103,14.024,14.0035,14.0035,63000.0
2012-06-25 15:05:00,20.49,20.59,20.49,20.58,54400.0,14.0035,14.0718,14.0035,14.065,54400.0
2012-06-25 15:10:00,20.58,20.63,20.57,20.62,40800.0,14.065,14.0992,14.0582,14.0923,40800.0
2012-06-25 15:15:00,20.62,20.65,20.59,20.63,55800.0,14.0923,14.1128,14.0718,14.0992,55800.0
2012-06-25 15:20:00,20.64,20.68,20.62,20.67,72000.0,14.106,14.1333,14.0923,14.1265,72000.0
2012-06-25 15:25:00,20.67,20.7,20.66,20.68,109800.0,14.1265,14.147,14.1197,14.1333,109800.0
2012-06-25 15:30:00,20.68,20.69,20.65,20.65,95200.0,14.1333,14.1402,14.1128,14.1128,95200.0
2012-06-25 15:35:00,20.65,20.69,20.64,20.68,82200.0,14.1128,14.1402,14.106,14.1333,82200.0
2012-06-25 15:40:00,20.68,20.74,20.64,20.66,114200.0,14.1333,14.1743,14.106,14.1197,114200.0
2012-06-25 15:45:00,20.65,20.69,20.64,20.64,129400.0,14.1128,14.1402,14.106,14.106,129400.0
2012-06-25 15:50:00,20.65,20.71,20.65,20.71,310400.0,14.1128,14.1538,14.1128,14.1538,310400.0
2012-06-25 15:55:00,20.71,20.72,20.66,20.67,562600.0,14.1538,14.1607,14.1197,14.1265,562600.0
2012-06-26 09:30:00,20.67,21.11,20.66,21.1,182000.0,14.1265,14.4272,14.1197,14.4204,182000.0
2012-06-26 09:35:00,21.09,21.35,21.02,21.25,213200.0,14.4135,14.5912,14.3657,14.5229,213200.0
2012-06-26 09:40:00,21.25,21.31,21.23,21.28,133800.0,14.5229,14.5639,14.5092,14.5434,133800.0
2012-06-26 09:45:00,21.27,21.29,21.2,21.25,80800.0,14.5366,14.5502,14.4887,14.5229,80800.0
2012-06-26 09:50:00,21.25,21.25,21.16,21.16,55200.0,14.5229,14.5229,14.4614,14.4614,55200.0
2012-06-26 09:55:00,21.16,21.17,21.01,21.02,65800.0,14.4614,14.4682,14.3589,14.3657,65800.0
2012-06-26 10:00:00,21.02,21.12,21.02,21.11,87600.0,14.3657,14.4341,14.3657,14.4272,87600.0
2012-06-26 10:05:00,21.12,21.21,21.12,21.18,72000.0,14.4341,14.4956,14.4341,14.4751,72000.0
2012-06-26 10:10:00,21.18,21.21,21.14,21.2,77000.0,14.4751,14.4956,14.4477,14.4887,77000.0
2012-06-26 10:15:00,21.2,21.22,21.17,21.18,127000.0,14.4887,14.5024,14.4682,14.4751,127000.0
2012-06-26 10:20:00,21.18,21.27,21.17,21.25,175600.0,14.4751,14.5366,14.4682,14.5229,175600.0
2012-06-26 10:25:00,21.25,21.25,21.18,21.18,98600.0,14.5229,14.5229,14.4751,14.4751,98600.0
2012-06-26 10:30:00,21.18,21.18,21.11,21.15,61000.0,14.4751,14.4751,14.4272,14.4546,61000.0
2012-06-26 10:35:00,21.14,21.17,21.11,21.17,70000.0,14.4477,14.4682,14.4272,14.4682,70000.0
2012-06-26 10:40:00,21.16,21.17,21.11,21.16,71000.0,14.4614,14.4682,14.4272,14.4614,71000.0
2012-06-26 10:45:00,21.15,21.16,21.0,21.03,128600.0,14.4546,14.4614,14.352,14.3725,128600.0
2012-06-26 10:50:00,21.03,21.08,21.0,21.08,77400.0,14.3725,14.4067,14.352,14.4067,77400.0
2012-06-26 10:55:00,21.08,21.1,21.0,21.0,104800.0,14.4067,14.4204,14.352,14.352,104800.0
2012-06-26 11:00:00,21.0,21.07,21.0,21.04,75000.0,14.352,14.3999,14.352,14.3794,75000.0
2012-06-26 11:05:00,21.05,21.06,20.9,20.93,84400.0,14.3862,14.393,14.2837,14.3042,84400.0
2012-06-26 11:10:00,20.93,20.93,20.86,20.91,123800.0,14.3042,14.3042,14.2564,14.2905,123800.0
2012-06-26 11:15:00,20.91,20.97,20.89,20.96,142800.0,14.2905,14.3315,14.2769,14.3247,142800.0
2012-06-26 11:20:00,20.97,21.0,20.93,20.96,49800.0,14.3315,14.352,14.3042,14.3247,49800.0
2012-06-26 11:25:00,20.96,21.0,20.95,20.97,64800.0,14.3247,14.352,14.3179,14.3315,64800.0
2012-06-26 11:30:00,20.97,21.05,20.97,21.0,77800.0,14.3315,14.3862,14.3315,14.352,77800.0
2012-06-26 11:35:00,21.0,21.03,21.0,21.01,26600.0,14.352,14.3725,14.352,14.3589,26600.0
2012-06-26 11:40:00,21.01,21.05,21.0,21.0,49000.0,14.3589,14.3862,14.352,14.352,49000.0
2012-06-26 11:45:00,21.0,21.02,20.99,21.0,36200.0,14.352,14.3657,14.3452,14.352,36200.0
2012-06-26 11:50:00,21.0,21.06,21.0,21.05,121800.0,14.352,14.393,14.352,14.3862,121800.0
2012-06-26 11:55:00,21.04,21.04,20.98,20.99,37000.0,14.3794,14.3794,14.3384,14.3452,37000.0
2012-06-26 12:00:00,20.99,21.0,20.96,20.97,99000.0,14.3452,14.352,14.3247,14.3315,99000.0
2012-06-26 12:05:00,20.97,21.0,20.96,21.0,50800.0,14.3315,14.352,14.3247,14.352,50800.0
2012-06-26 12:10:00,21.0,21.04,20.99,20.99,35200.0,14.352,14.3794,14.3452,14.3452,35200.0
2012-06-26 12:15:00,20.99,21.0,20.97,20.98,37400.0,14.3452,14.352,14.3315,14.3384,37400.0
2012-06-26 12:20:00,20.98,21.02,20.97,21.02,38600.0,14.3384,14.3657,14.3315,14.3657,38600.0
2012-06-26 12:25:00,21.03,21.03,20.97,20.97,25400.0,14.3725,14.3725,14.3315,14.3315,25400.0
2012-06-26 12:30:00,20.99,21.02,20.98,21.0,24800.0,14.3452,14.3657,14.3384,14.352,24800.0
2012-06-26 12:35:00,21.02,21.02,21.0,21.01,20200.0,14.3657,14.3657,14.352,14.3589,20200.0
2012-06-26 12:40:00,21.01,21.09,21.0,21.09,247600.0,14.3589,14.4135,14.352,14.4135,247600.0
2012-06-26 12:45:00,21.09,21.15,21.07,21.1,113800.0,14.4135,14.4546,14.3999,14.4204,113800.0
2012-06-26 12:50:00,21.1,21.13,21.08,21.13,36200.0,14.4204,14.4409,14.4067,14.4409,36200.0
2012-06-26 12:55:00,21.13,21.14,21.11,21.12,24600.0,14.4409,14.4477,14.4272,14.4341,24600.0
2012-06-26 13:00:00,21.13,21.14,21.11,21.11,24000.0,14.4409,14.4477,14.4272,14.4272,24000.0
2012-06-26 13:05:00,21.1,21.11,21.06,21.07,24800.0,14.4204,14.4272,14.393,14.3999,24800.0
2012-06-26 13:10:00,21.07,21.11,21.07,21.09,70000.0,14.3999,14.4272,14.3999,14.4135,70000.0
2012-06-26 13:15:00,21.09,21.13,21.09,21.11,28600.0,14.4135,14.4409,14.4135,14.4272,28600.0
2012-06-26 13:20:00,21.11,21.12,21.07,21.07,30200.0,14.4272,14.4341,14.3999,14.3999,30200.0
2012-06-26 13:25:00,21.07,21.11,21.05,21.1,50200.0,14.3999,14.4272,14.3862,14.4204,50200.0
2012-06-26 13:30:00,21.08,21.1,21.05,21.1,43000.0,14.4067,14.4204,14.3862,14.4204,43000.0
2012-06-26 13:35:00,21.1,21.15,21.09,21.15,34400.0,14.4204,14.4546,14.4135,14.4546,34400.0
2012-06-26 13:40:00,21.15,21.17,21.14,21.16,52600.0,14.4546,14.4682,14.4477,14.4614,52600.0
2012-06-26 13:45:00,21.16,21.16,21.12,21.16,39600.0,14.4614,14.4614,14.4341,14.4614,39600.0
2012-06-26 13:50:00,21.17,21.24,21.17,21.24,63200.0,14.4682,14.5161,14.4682,14.5161,63200.0
2012-06-26 13:55:00,21.24,21.25,21.23,21.25,99400.0,14.5161,14.5229,14.5092,14.5229,99400.0
2012-06-26 14:00:00,21.25,21.31,21.24,21.25,331600.0,14.5229,14.5639,14.5161,14.5229,331600.0
2012-06-26 14:05:00,21.25,21.33,21.25,21.33,47400.0,14.5229,14.5776,14.5229,14.5776,47400.0
2012-06-26 14:10:00,21.33,21.37,21.33,21.36,89600.0,14.5776,14.6049,14.5776,14.5981,89600.0
2012-06-26 14:15:00,21.36,21.36,21.31,21.35,76600.0,14.5981,14.5981,14.5639,14.5912,76600.0
2012-06-26 14:20:00,21.35,21.41,21.35,21.39,131200.0,14.5912,14.6322,14.5912,14.6186,131200.0
2012-06-26 14:25:00,21.39,21.4,21.38,21.38,56800.0,14.6186,14.6254,14.6117,14.6117,56800.0
2012-06-26 14:30:00,21.39,21.39,21.31,21.34,71000.0,14.6186,14.6186,14.5639,14.5844,71000.0
2012-06-26 14:35:00,21.34,21.35,21.24,21.24,62000.0,14.5844,14.5912,14.5161,14.5161,62000.0
2012-06-26 14:40:00,21.24,21.35,21.24,21.33,70000.0,14.5161,14.5912,14.5161,14.5776,70000.0
2012-06-26 14:45:00,21.34,21.35,21.31,21.32,114600.0,14.5844,14.5912,14.5639,14.5707,114600.0
2012-06-26 14:50:00,21.31,21.32,21.23,21.25,131200.0,14.5639,14.5707,14.5092,14.5229,131200.0
2012-06-26 14:55:00,21.24,21.31,21.24,21.3,72600.0,14.5161,14.5639,14.5161,14.5571,72600.0
2012-06-26 15:00:00,21.3,21.32,21.28,21.3,64400.0,14.5571,14.5707,14.5434,14.5571,64400.0
2012-06-26 15:05:00,21.29,21.34,21.28,21.3,87800.0,14.5502,14.5844,14.5434,14.5571,87800.0
2012-06-26 15:10:00,21.3,21.31,21.25,21.28,47400.0,14.5571,14.5639,14.5229,14.5434,47400.0
2012-06-26 15:15:00,21.27,21.31,21.24,21.26,55600.0,14.5366,14.5639,14.5161,14.5297,55600.0
2012-06-26 15:20:00,21.26,21.29,21.25,21.28,73800.0,14.5297,14.5502,14.5229,14.5434,73800.0
2012-06-26 15:25:00,21.28,21.28,21.22,21.25,92200.0,14.5434,14.5434,14.5024,14.5229,92200.0
2012-06-26 15:30:00,21.25,21.29,21.25,21.27,82000.0,14.5229,14.5502,14.5229,14.5366,82000.0
2012-06-26 15:35:00,21.27,21.34,21.27,21.28,87200.0,14.5366,14.5844,14.5366,14.5434,87200.0
2012-06-26 15:40:00,21.28,21.29,21.24,21.25,92800.0,14.5434,14.5502,14.5161,14.5229,92800.0
2012-06-26 15:45:00,21.26,21.3,21.24,21.27,162800.0,14.5297,14.5571,14.5161,14.5366,162800.0
2012-06-26 15:50:00,21.28,21.32,21.26,21.31,225600.0,14.5434,14.5707,14.5297,14.5639,225600.0
2012-06-26 15:55:00,21.31,21.32,21.25,21.28,480000.0,14.5639,14.5707,14.5229,14.5434,480000.0
2012-06-27 09:30:00,21.38,21.42,21.32,21.37,71400.0,14.6117,14.6391,14.5707,14.6049,71400.0
2012-06-27 09:35:00,21.4,21.42,21.26,21.3,52000.0,14.6254,14.6391,14.5297,14.5571,52000.0
2012-06-27 09:40:00,21.3,21.32,21.23,21.25,80800.0,14.5571,14.5707,14.5092,14.5229,80800.0
2012-06-27 09:45:00,21.25,21.27,21.13,21.13,81800.0,14.5229,14.5366,14.4409,14.4409,81800.0
2012-06-27 09:50:00,21.12,21.19,21.12,21.14,111400.0,14.4341,14.4819,14.4341,14.4477,111400.0
2012-06-27 09:55:00,21.14,21.2,21.11,21.18,201800.0,14.4477,14.4887,14.4272,14.4751,201800.0
2012-06-27 10:00:00,21.18,21.25,21.15,21.24,407800.0,14.4751,14.5229,14.4546,14.5161,407800.0
2012-06-27 10:05:00,21.25,21.34,21.24,21.3,86400.0,14.5229,14.5844,14.5161,14.5571,86400.0
2012-06-27 10:10:00,21.3,21.36,21.3,21.34,73400.0,14.5571,14.5981,14.5571,14.5844,73400.0
2012-06-27 10:15:00,21.34,21.36,21.25,21.26,86400.0,14.5844,14.5981,14.5229,14.5297,86400.0
2012-06-27 10:20:00,21.26,21.3,21.23,21.24,70400.0,14.5297,14.5571,14.5092,14.5161,70400.0
2012-06-27 10:25:00,21.24,21.28,21.24,21.28,105400.0,14.5161,14.5434,14.5161,14.5434,105400.0
2012-06-27 10:30:00,21.28,21.28,21.18,21.18,54600.0,14.5434,14.5434,14.4751,14.4751,54600.0
2012-06-27 10:35:00,21.18,21.18,21.11,21.11,78000.0,14.4751,14.4751,14.4272,14.4272,78000.0
2012-06-27 10:40:00,21.11,21.11,21.03,21.04,82000.0,14.4272,14.4272,14.3725,14.3794,82000.0
2012-06-27 10:45:00,21.04,21.11,21.04,21.04,86600.0,14.3794,14.4272,14.3794,14.3794,86600.0
2012-06-27 10:50:00,21.04,21.06,20.97,20.99,95200.0,14.3794,14.393,14.3315,14.3452,95200.0
2012-06-27 10:55:00,21.0,21.07,20.98,21.07,72600.0,14.352,14.3999,14.3384,14.3999,72600.0
2012-06-27 11:00:00,21.07,21.13,21.07,21.11,36600.0,14.3999,14.4409,14.3999,14.4272,36600.0
2012-06-27 11:05:00,21.11,21.17,21.11,21.17,107800.0,14.4272,14.4682,14.4272,14.4682,107800.0
2012-06-27 11:10:00,21.18,21.23,21.16,21.16,122600.0,14.4751,14.5092,14.4614,14.4614,122600.0
2012-06-27 11:15:00,21.16,21.24,21.16,21.24,43600.0,14.4614,14.5161,14.4614,14.5161,43600.0
2012-06-27 11:20:00,21.24,21.24,21.19,21.23,91600.0,14.5161,14.5161,14.4819,14.5092,91600.0
2012-06-27 11:25:00,21.23,21.23,21.21,21.23,75600.0,14.5092,14.5092,14.4956,14.5092,75600.0
2012-06-27 11:30:00,21.23,21.23,21.22,21.23,46000.0,14.5092,14.5092,14.5024,14.5092,46000.0
2012-06-27 11:35:00,21.23,21.23,21.22,21.23,64600.0,14.5092,14.5092,14.5024,14.5092,64600.0
2012-06-27 11:40:00,21.23,21.28,21.23,21.26,97000.0,14.5092,14.5434,14.5092,14.5297,97000.0
2012-06-27 11:45:00,21.26,21.26,21.23,21.24,36000.0,14.5297,14.5297,14.5092,14.5161,36000.0
2012-06-27 11:50:00,21.24,21.24,21.2,21.2,54600.0,14.5161,14.5161,14.4887,14.4887,54600.0
2012-06-27 11:55:00,21.19,21.22,21.19,21.22,33600.0,14.4819,14.5024,14.4819,14.5024,33600.0
2012-06-27 12:00:00,21.21,21.24,21.21,21.24,25400.0,14.4956,14.5161,14.4956,14.5161,25400.0
2012-06-27 12:05:00,21.24,21.3,21.24,21.28,46400.0,14.5161,14.5571,14.5161,14.5434,46400.0
2012-06-27 12:10:00,21.28,21.35,21.28,21.34,28800.0,14.5434,14.5912,14.5434,14.5844,28800.0
2012-06-27 12:15:00,21.35,21.36,21.33,21.33,25600.0,14.5912,14.5981,14.5776,14.5776,25600.0
2012-06-27 12:20:00,21.33,21.33,21.29,21.31,29200.0,14.5776,14.5776,14.5502,14.5639,29200.0
2012-06-27 12:25:00,21.31,21.36,21.31,21.35,27800.0,14.5639,14.5981,14.5639,14.5912,27800.0
2012-06-27 12:30:00,21.35,21.35,21.3,21.35,36000.0,14.5912,14.5912,14.5571,14.5912,36000.0
2012-06-27 12:35:00,21.35,21.37,21.34,21.35,30600.0,14.5912,14.6049,14.5844,14.5912,30600.0
2012-06-27 12:40:00,21.35,21.38,21.34,21.34,44600.0,14.5912,14.6117,14.5844,14.5844,44600.0
2012-06-27 12:45:00,21.34,21.37,21.34,21.36,31200.0,14.5844,14.6049,14.5844,14.5981,31200.0
2012-06-27 12:50:00,21.37,21.4,21.36,21.36,36000.0,14.6049,14.6254,14.5981,14.5981,36000.0
2012-06-27 12:55:00,21.36,21.37,21.32,21.33,31600.0,14.5981,14.6049,14.5707,14.5776,31600.0
2012-06-27 13:00:00,21.32,21.34,21.31,21.34,42400.0,14.5707,14.5844,14.5639,14.5844,42400.0
2012-06-27 13:05:00,21.33,21.35,21.31,21.34,27000.0,14.5776,14.5912,14.5639,14.5844,27000.0
2012-06-27 13:10:00,21.34,21.34,21.32,21.33,19800.0,14.5844,14.5844,14.5707,14.5776,19800.0
2012-06-27 13:15:00,21.33,21.33,21.3,21.3,15600.0,14.5776,14.5776,14.5571,14.5571,15600.0
2012-06-27 13:20:00,21.31,21.31,21.27,21.28,18600.0,14.5639,14.5639,14.5366,14.5434,18600.0
2012-06-27 13:25:00,21.27,21.27,21.23,21.25,25400.0,14.5366,14.5366,14.5092,14.5229,25400.0
2012-06-27 13:30:00,21.25,21.25,21.19,21.2,44600.0,14.5229,14.5229,14.4819,14.4887,44600.0
2012-06-27 13:35:00,21.2,21.21,21.17,21.19,27400.0,14.4887,14.4956,14.4682,14.4819,27400.0
2012-06-27 13:40:00,21.18,21.24,21.17,21.2,37200.0,14.4751,14.5161,14.4682,14.4887,37200.0
2012-06-27 13:45:00,21.2,21.24,21.2,21.23,53800.0,14.4887,14.5161,14.4887,14.5092,53800.0
2012-06-27 13:50:00,21.23,21.25,21.2,21.21,36600.0,14.5092,14.5229,14.4887,14.4956,36600.0
2012-06-27 13:55:00,21.21,21.27,21.21,21.26,31000.0,14.4956,14.5366,14.4956,14.5297,31000.0
2012-06-27 14:00:00,21.27,21.28,21.21,21.23,24800.0,14.5366,14.5434,14.4956,14.5092,24800.0
2012-06-27 14:05:00,21.23,21.23,21.21,21.22,38400.0,14.5092,14.5092,14.4956,14.5024,38400.0
2012-06-27 14:10:00,21.22,21.26,21.21,21.21,36400.0,14.5024,14.5297,14.4956,14.4956,36400.0
2012-06-27 14:15:00,21.21,21.24,21.19,21.22,25400.0,14.4956,14.5161,14.4819,14.5024,25400.0
2012-06-27 14:20:00,21.23,21.26,21.21,21.21,24800.0,14.5092,14.5297,14.4956,14.4956,24800.0
2012-06-27 14:25:00,21.21,21.25,21.2,21.24,28600.0,14.4956,14.5229,14.4887,14.5161,28600.0
2012-06-27 14:30:00,21.24,21.29,21.22,21.29,40800.0,14.5161,14.5502,14.5024,14.5502,40800.0
2012-06-27 14:35:00,21.29,21.34,21.29,21.31,61600.0,14.5502,14.5844,14.5502,14.5639,61600.0
2012-06-27 14:40:00,21.31,21.31,21.3,21.31,59400.0,14.5639,14.5639,14.5571,14.5639,59400.0
2012-06-27 14:45:00,21.31,21.35,21.31,21.34,103200.0,14.5639,14.5912,14.5639,14.5844,103200.0
2012-06-27 14:50:00,21.34,21.36,21.33,21.33,47400.0,14.5844,14.5981,14.5776,14.5776,47400.0
2012-06-27 14:55:00,21.32,21.33,21.29,21.33,64600.0,14.5707,14.5776,14.5502,14.5776,64600.0
2012-06-27 15:00:00,21.33,21.35,21.32,21.32,51200.0,14.5776,14.5912,14.5707,14.5707,51200.0
2012-06-27 15:05:00,21.32,21.35,21.32,21.34,62200.0,14.5707,14.5912,14.5707,14.5844,62200.0
2012-06-27 15:10:00,21.34,21.36,21.33,21.34,49000.0,14.5844,14.5981,14.5776,14.5844,49000.0
2012-06-27 15:15:00,21.34,21.35,21.33,21.33,47600.0,14.5844,14.5912,14.5776,14.5776,47600.0
2012-06-27 15:20:00,21.33,21.36,21.32,21.34,56400.0,14.5776,14.5981,14.5707,14.5844,56400.0
2012-06-27 15:25:00,21.33,21.37,21.33,21.35,91200.0,14.5776,14.6049,14.5776,14.5912,91200.0
2012-06-27 15:30:00,21.35,21.36,21.33,21.34,48600.0,14.5912,14.5981,14.5776,14.5844,48600.0
2012-06-27 15:35:00,21.34,21.34,21.31,21.32,103400.0,14.5844,14.5844,14.5639,14.5707,103400.0
2012-06-27 15:40:00,21.32,21.36,21.31,21.33,93600.0,14.5707,14.5981,14.5639,14.5776,93600.0
2012-06-27 15:45:00,21.33,21.33,21.28,21.29,101000.0,14.5776,14.5776,14.5434,14.5502,101000.0
2012-06-27 15:50:00,21.28,21.29,21.23,21.23,151800.0,14.5434,14.5502,14.5092,14.5092,151800.0
2012-06-27 15:55:00,21.23,21.27,21.23,21.27,256400.0,14.5092,14.5366,14.5092,14.5366,256400.0
2012-06-28 09:30:00,21.13,21.33,21.03,21.18,83800.0,14.4409,14.5776,14.3725,14.4751,83800.0
2012-06-28 09:35:00,21.2,21.32,21.17,21.28,15000.0,14.4887,14.5707,14.4682,14.5434,15000.0
2012-06-28 09:40:00,21.26,21.33,21.26,21.29,34600.0,14.5297,14.5776,14.5297,14.5502,34600.0
2012-06-28 09:45:00,21.29,21.4,21.28,21.38,54200.0,14.5502,14.6254,14.5434,14.6117,54200.0
2012-06-28 09:50:00,21.36,21.47,21.35,21.46,96200.0,14.5981,14.6733,14.5912,14.6664,96200.0
2012-06-28 09:55:00,21.47,21.5,21.39,21.39,66000.0,14.6733,14.6938,14.6186,14.6186,66000.0
2012-06-28 10:00:00,21.39,21.48,21.36,21.46,113000.0,14.6186,14.6801,14.5981,14.6664,113000.0
2012-06-28 10:05:00,21.46,21.46,21.34,21.39,60800.0,14.6664,14.6664,14.5844,14.6186,60800.0
2012-06-28 10:10:00,21.38,21.43,21.38,21.41,39200.0,14.6117,14.6459,14.6117,14.6322,39200.0
2012-06-28 10:15:00,21.42,21.5,21.38,21.48,43800.0,14.6391,14.6938,14.6117,14.6801,43800.0
2012-06-28 10:20:00,21.47,21.5,21.42,21.43,68000.0,14.6733,14.6938,14.6391,14.6459,68000.0
2012-06-28 10:25:00,21.43,21.43,21.33,21.34,78400.0,14.6459,14.6459,14.5776,14.5844,78400.0
2012-06-28 10:30:00,21.33,21.36,21.3,21.34,85600.0,14.5776,14.5981,14.5571,14.5844,85600.0
2012-06-28 10:35:00,21.34,21.34,21.25,21.26,77600.0,14.5844,14.5844,14.5229,14.5297,77600.0
2012-06-28 10:40:00,21.26,21.27,21.14,21.19,79000.0,14.5297,14.5366,14.4477,14.4819,79000.0
2012-06-28 10:45:00,21.19,21.25,21.18,21.2,56800.0,14.4819,14.5229,14.4751,14.4887,56800.0
2012-06-28 10:50:00,21.21,21.25,21.19,21.22,34600.0,14.4956,14.5229,14.4819,14.5024,34600.0
2012-06-28 10:55:00,21.21,21.25,21.2,21.25,22800.0,14.4956,14.5229,14.4887,14.5229,22800.0
2012-06-28 11:00:00,21.25,21.25,21.21,21.22,41000.0,14.5229,14.5229,14.4956,14.5024,41000.0
2012-06-28 11:05:00,21.22,21.25,21.22,21.25,130000.0,14.5024,14.5229,14.5024,14.5229,130000.0
2012-06-28 11:10:00,21.25,21.25,21.25,21.25,103600.0,14.5229,14.5229,14.5229,14.5229,103600.0
2012-06-28 11:15:00,21.25,21.25,21.24,21.25,199400.0,14.5229,14.5229,14.5161,14.5229,199400.0
2012-06-28 11:20:00,21.25,21.35,21.25,21.33,121800.0,14.5229,14.5912,14.5229,14.5776,121800.0
2012-06-28 11:25:00,21.33,21.37,21.33,21.36,81800.0,14.5776,14.6049,14.5776,14.5981,81800.0
2012-06-28 11:30:00,21.36,21.44,21.34,21.39,98600.0,14.5981,14.6527,14.5844,14.6186,98600.0
2012-06-28 11:35:00,21.39,21.4,21.39,21.4,55200.0,14.6186,14.6254,14.6186,14.6254,55200.0
2012-06-28 11:40:00,21.4,21.4,21.36,21.37,38600.0,14.6254,14.6254,14.5981,14.6049,38600.0
2012-06-28 11:45:00,21.36,21.4,21.36,21.4,17600.0,14.5981,14.6254,14.5981,14.6254,17600.0
2012-06-28 11:50:00,21.4,21.4,21.4,21.4,69400.0,14.6254,14.6254,14.6254,14.6254,69400.0
2012-06-28 11:55:00,21.4,21.41,21.39,21.4,49000.0,14.6254,14.6322,14.6186,14.6254,49000.0
2012-06-28 12:00:00,21.4,21.4,21.38,21.39,25600.0,14.6254,14.6254,14.6117,14.6186,25600.0
2012-06-28 12:05:00,21.39,21.4,21.35,21.37,56400.0,14.6186,14.6254,14.5912,14.6049,56400.0
2012-06-28 12:10:00,21.37,21.38,21.36,21.36,38000.0,14.6049,14.6117,14.5981,14.5981,38000.0
2012-06-28 12:15:00,21.36,21.36,21.33,21.35,34800.0,14.5981,14.5981,14.5776,14.5912,34800.0
2012-06-28 12:20:00,21.35,21.36,21.33,21.36,44600.0,14.5912,14.5981,14.5776,14.5981,44600.0
2012-06-28 12:25:00,21.36,21.42,21.36,21.42,50400.0,14.5981,14.6391,14.5981,14.6391,50400.0
2012-06-28 12:30:00,21.41,21.45,21.41,21.41,61200.0,14.6322,14.6596,14.6322,14.6322,61200.0
2012-06-28 12:35:00,21.41,21.41,21.36,21.41,24400.0,14.6322,14.6322,14.5981,14.6322,24400.0
2012-06-28 12:40:00,21.41,21.44,21.39,21.43,51400.0,14.6322,14.6527,14.6186,14.6459,51400.0
2012-06-28 12:45:00,21.43,21.5,21.43,21.5,119000.0,14.6459,14.6938,14.6459,14.6938,119000.0
2012-06-28 12:50:00,21.5,21.55,21.48,21.55,157000.0,14.6938,14.7279,14.6801,14.7279,157000.0
2012-06-28 12:55:00,21.55,21.58,21.54,21.55,65800.0,14.7279,14.7484,14.7211,14.7279,65800.0
2012-06-28 13:00:00,21.54,21.57,21.51,21.55,35200.0,14.7211,14.7416,14.7006,14.7279,35200.0
2012-06-28 13:05:00,21.56,21.6,21.54,21.57,73600.0,14.7348,14.7621,14.7211,14.7416,73600.0
2012-06-28 13:10:00,21.57,21.58,21.55,21.57,44800.0,14.7416,14.7484,14.7279,14.7416,44800.0
2012-06-28 13:15:00,21.57,21.58,21.55,21.57,75200.0,14.7416,14.7484,14.7279,14.7416,75200.0
2012-06-28 13:20:00,21.57,21.61,21.56,21.57,71600.0,14.7416,14.7689,14.7348,14.7416,71600.0
2012-06-28 13:25:00,21.59,21.61,21.58,21.6,42200.0,14.7553,14.7689,14.7484,14.7621,42200.0
2012-06-28 13:30:00,21.6,21.61,21.58,21.59,46000.0,14.7621,14.7689,14.7484,14.7553,46000.0
2012-06-28 13:35:00,21.59,21.61,21.56,21.58,26400.0,14.7553,14.7689,14.7348,14.7484,26400.0
2012-06-28 13:40:00,21.58,21.59,21.56,21.58,60400.0,14.7484,14.7553,14.7348,14.7484,60400.0
2012-06-28 13:45:00,21.58,21.6,21.55,21.55,87000.0,14.7484,14.7621,14.7279,14.7279,87000.0
2012-06-28 13:50:00,21.55,21.55,21.5,21.5,75800.0,14.7279,14.7279,14.6938,14.6938,75800.0
2012-06-28 13:55:00,21.5,21.57,21.49,21.56,70800.0,14.6938,14.7416,14.6869,14.7348,70800.0
2012-06-28 14:00:00,21.56,21.63,21.56,21.63,103800.0,14.7348,14.7826,14.7348,14.7826,103800.0
2012-06-28 14:05:00,21.63,21.64,21.58,21.6,99800.0,14.7826,14.7894,14.7484,14.7621,99800.0
2012-06-28 14:10:00,21.59,21.59,21.56,21.57,43000.0,14.7553,14.7553,14.7348,14.7416,43000.0
2012-06-28 14:15:00,21.57,21.61,21.55,21.6,80200.0,14.7416,14.7689,14.7279,14.7621,80200.0
2012-06-28 14:20:00,21.6,21.61,21.6,21.61,85000.0,14.7621,14.7689,14.7621,14.7689,85000.0
2012-06-28 14:25:00,21.61,21.61,21.6,21.61,93200.0,14.7689,14.7689,14.7621,14.7689,93200.0
2012-06-28 14:30:00,21.6,21.64,21.6,21.64,111600.0,14.7621,14.7894,14.7621,14.7894,111600.0
2012-06-28 14:35:00,21.64,21.66,21.64,21.64,84000.0,14.7894,14.8031,14.7894,14.7894,84000.0
2012-06-28 14:40:00,21.64,21.68,21.64,21.68,75000.0,14.7894,14.8168,14.7894,14.8168,75000.0
2012-06-28 14:45:00,21.68,21.73,21.68,21.73,187000.0,14.8168,14.8509,14.8168,14.8509,187000.0
2012-06-28 14:50:00,21.74,21.81,21.72,21.8,184600.0,14.8578,14.9056,14.8441,14.8988,184600.0
2012-06-28 14:55:00,21.8,21.86,21.8,21.84,151400.0,14.8988,14.9398,14.8988,14.9261,151400.0
2012-06-28 15:00:00,21.84,21.86,21.82,21.82,88200.0,14.9261,14.9398,14.9125,14.9125,88200.0
2012-06-28 15:05:00,21.82,21.89,21.81,21.88,225400.0,14.9125,14.9603,14.9056,14.9535,225400.0
2012-06-28 15:10:00,21.88,21.92,21.88,21.89,141200.0,14.9535,14.9808,14.9535,14.9603,141200.0
2012-06-28 15:15:00,21.89,21.93,21.86,21.93,99200.0,14.9603,14.9876,14.9398,14.9876,99200.0
2012-06-28 15:20:00,21.93,22.0,21.93,21.97,257600.0,14.9876,15.0355,14.9876,15.015,257600.0
2012-06-28 15:25:00,21.97,22.0,21.9,22.0,165200.0,15.015,15.0355,14.9671,15.0355,165200.0
2012-06-28 15:30:00,22.0,22.12,21.97,22.08,257000.0,15.0355,15.1175,15.015,15.0901,257000.0
2012-06-28 15:35:00,22.08,22.11,22.0,22.09,374600.0,15.0901,15.1106,15.0355,15.097,374600.0
2012-06-28 15:40:00,22.09,22.11,21.99,22.01,235600.0,15.097,15.1106,15.0286,15.0423,235600.0
2012-06-28 15:45:00,22.01,22.06,22.01,22.05,409200.0,15.0423,15.0765,15.0423,15.0696,409200.0
2012-06-28 15:50:00,22.05,22.06,21.99,22.04,344800.0,15.0696,15.0765,15.0286,15.0628,344800.0
2012-06-28 15:55:00,22.04,22.13,22.04,22.09,587600.0,15.0628,15.1243,15.0628,15.097,587600.0
2012-06-29 09:30:00,22.46,22.55,22.2,22.31,239600.0,15.3498,15.4114,15.1722,15.2473,239600.0
2012-06-29 09:35:00,22.29,22.34,22.06,22.09,141200.0,15.2337,15.2678,15.0765,15.097,141200.0
2012-06-29 09:40:00,22.09,22.11,22.02,22.06,100600.0,15.097,15.1106,15.0491,15.0765,100600.0
2012-06-29 09:45:00,22.06,22.16,22.04,22.15,212400.0,15.0765,15.1448,15.0628,15.138,212400.0
2012-06-29 09:50:00,22.14,22.22,22.12,22.22,119600.0,15.1311,15.1858,15.1175,15.1858,119600.0
2012-06-29 09:55:00,22.21,22.31,22.14,22.25,160000.0,15.179,15.2473,15.1311,15.2063,160000.0
2012-06-29 10:00:00,22.25,22.36,22.25,22.35,75600.0,15.2063,15.2815,15.2063,15.2747,75600.0
2012-06-29 10:05:00,22.35,22.4,22.34,22.38,109000.0,15.2747,15.3088,15.2678,15.2952,109000.0
2012-06-29 10:10:00,22.38,22.45,22.36,22.4,112000.0,15.2952,15.343,15.2815,15.3088,112000.0
2012-06-29 10:15:00,22.4,22.43,22.39,22.41,144400.0,15.3088,15.3293,15.302,15.3157,144400.0
2012-06-29 10:20:00,22.42,22.49,22.41,22.48,103000.0,15.3225,15.3703,15.3157,15.3635,103000.0
2012-06-29 10:25:00,22.47,22.5,22.46,22.5,111800.0,15.3567,15.3772,15.3498,15.3772,111800.0
2012-06-29 10:30:00,22.5,22.5,22.47,22.5,143000.0,15.3772,15.3772,15.3567,15.3772,143000.0
2012-06-29 10:35:00,22.5,22.5,22.47,22.48,79800.0,15.3772,15.3772,15.3567,15.3635,79800.0
2012-06-29 10:40:00,22.48,22.53,22.47,22.5,254800.0,15.3635,15.3977,15.3567,15.3772,254800.0
2012-06-29 10:45:00,22.5,22.52,22.48,22.49,141400.0,15.3772,15.3909,15.3635,15.3703,141400.0
2012-06-29 10:50:00,22.49,22.53,22.48,22.52,98600.0,15.3703,15.3977,15.3635,15.3909,98600.0
2012-06-29 10:55:00,22.52,22.55,22.51,22.55,67600.0,15.3909,15.4114,15.384,15.4114,67600.0
2012-06-29 11:00:00,22.54,22.55,22.53,22.55,70000.0,15.4045,15.4114,15.3977,15.4114,70000.0
2012-06-29 11:05:00,22.55,22.58,22.52,22.53,122600.0,15.4114,15.4319,15.3909,15.3977,122600.0
2012-06-29 11:10:00,22.53,22.58,22.5,22.5,74000.0,15.3977,15.4319,15.3772,15.3772,74000.0
2012-06-29 11:15:00,22.5,22.56,22.5,22.55,55800.0,15.3772,15.4182,15.3772,15.4114,55800.0
2012-06-29 11:20:00,22.55,22.57,22.54,22.55,69400.0,15.4114,15.425,15.4045,15.4114,69400.0
2012-06-29 11:25:00,22.55,22.58,22.55,22.57,70800.0,15.4114,15.4319,15.4114,15.425,70800.0
2012-06-29 11:30:00,22.58,22.58,22.52,22.53,102000.0,15.4319,15.4319,15.3909,15.3977,102000.0
2012-06-29 11:35:00,22.53,22.56,22.49,22.49,70400.0,15.3977,15.4182,15.3703,15.3703,70400.0
2012-06-29 11:40:00,22.49,22.53,22.47,22.53,111600.0,15.3703,15.3977,15.3567,15.3977,111600.0
2012-06-29 11:45:00,22.52,22.53,22.49,22.5,72400.0,15.3909,15.3977,15.3703,15.3772,72400.0
2012-06-29 11:50:00,22.5,22.51,22.48,22.5,68800.0,15.3772,15.384,15.3635,15.3772,68800.0
2012-06-29 11:55:00,22.5,22.5,22.49,22.5,131400.0,15.3772,15.3772,15.3703,15.3772,131400.0
2012-06-29 12:00:00,22.5,22.5,22.46,22.49,72000.0,15.3772,15.3772,15.3498,15.3703,72000.0
2012-06-29 12:05:00,22.49,22.5,22.43,22.44,77800.0,15.3703,15.3772,15.3293,15.3362,77800.0
2012-06-29 12:10:00,22.44,22.46,22.4,22.4,67200.0,15.3362,15.3498,15.3088,15.3088,67200.0
2012-06-29 12:15:00,22.41,22.46,22.4,22.46,70800.0,15.3157,15.3498,15.3088,15.3498,70800.0
2012-06-29 12:20:00,22.47,22.49,22.46,22.49,42000.0,15.3567,15.3703,15.3498,15.3703,42000.0
2012-06-29 12:25:00,22.48,22.49,22.43,22.44,73000.0,15.3635,15.3703,15.3293,15.3362,73000.0
2012-06-29 12:30:00,22.43,22.45,22.42,22.43,53000.0,15.3293,15.343,15.3225,15.3293,53000.0
2012-06-29 12:35:00,22.43,22.46,22.43,22.45,118800.0,15.3293,15.3498,15.3293,15.343,118800.0
2012-06-29 12:40:00,22.45,22.46,22.43,22.45,71400.0,15.343,15.3498,15.3293,15.343,71400.0
2012-06-29 12:45:00,22.45,22.47,22.44,22.45,47200.0,15.343,15.3567,15.3362,15.343,47200.0
2012-06-29 12:50:00,22.45,22.46,22.43,22.45,74000.0,15.343,15.3498,15.3293,15.343,74000.0
2012-06-29 12:55:00,22.45,22.51,22.45,22.5,105200.0,15.343,15.384,15.343,15.3772,105200.0
2012-06-29 13:00:00,22.5,22.5,22.46,22.49,50400.0,15.3772,15.3772,15.3498,15.3703,50400.0
2012-06-29 13:05:00,22.49,22.5,22.48,22.5,76200.0,15.3703,15.3772,15.3635,15.3772,76200.0
2012-06-29 13:10:00,22.5,22.53,22.5,22.52,50400.0,15.3772,15.3977,15.3772,15.3909,50400.0
2012-06-29 13:15:00,22.51,22.57,22.5,22.56,62800.0,15.384,15.425,15.3772,15.4182,62800.0
2012-06-29 13:20:00,22.57,22.59,22.54,22.55,61600.0,15.425,15.4387,15.4045,15.4114,61600.0
2012-06-29 13:25:00,22.55,22.58,22.55,22.56,53000.0,15.4114,15.4319,15.4114,15.4182,53000.0
2012-06-29 13:30:00,22.55,22.58,22.53,22.57,83200.0,15.4114,15.4319,15.3977,15.425,83200.0
2012-06-29 13:35:00,22.57,22.59,22.55,22.58,57400.0,15.425,15.4387,15.4114,15.4319,57400.0
2012-06-29 13:40:00,22.58,22.59,22.52,22.54,128200.0,15.4319,15.4387,15.3909,15.4045,128200.0
2012-06-29 13:45:00,22.54,22.55,22.51,22.53,99200.0,15.4045,15.4114,15.384,15.3977,99200.0
2012-06-29 13:50:00,22.53,22.55,22.51,22.52,69200.0,15.3977,15.4114,15.384,15.3909,69200.0
2012-06-29 13:55:00,22.51,22.53,22.47,22.5,129000.0,15.384,15.3977,15.3567,15.3772,129000.0
2012-06-29 14:00:00,22.5,22.51,22.48,22.5,107800.0,15.3772,15.384,15.3635,15.3772,107800.0
2012-06-29 14:05:00,22.5,22.5,22.49,22.5,61600.0,15.3772,15.3772,15.3703,15.3772,61600.0
2012-06-29 14:10:00,22.5,22.54,22.49,22.5,100000.0,15.3772,15.4045,15.3703,15.3772,100000.0
2012-06-29 14:15:00,22.5,22.57,22.5,22.57,53400.0,15.3772,15.425,15.3772,15.425,53400.0
2012-06-29 14:20:00,22.57,22.59,22.57,22.58,75000.0,15.425,15.4387,15.425,15.4319,75000.0
2012-06-29 14:25:00,22.57,22.63,22.57,22.62,77800.0,15.425,15.466,15.425,15.4592,77800.0
2012-06-29 14:30:00,22.61,22.63,22.6,22.6,55400.0,15.4524,15.466,15.4455,15.4455,55400.0
2012-06-29 14:35:00,22.61,22.63,22.6,22.62,63000.0,15.4524,15.466,15.4455,15.4592,63000.0
2012-06-29 14:40:00,22.62,22.63,22.61,22.61,94200.0,15.4592,15.466,15.4524,15.4524,94200.0
2012-06-29 14:45:00,22.61,22.67,22.6,22.67,123800.0,15.4524,15.4934,15.4455,15.4934,123800.0
2012-06-29 14:50:00,22.67,22.68,22.65,22.66,134600.0,15.4934,15.5002,15.4797,15.4865,134600.0
2012-06-29 14:55:00,22.66,22.67,22.63,22.67,65000.0,15.4865,15.4934,15.466,15.4934,65000.0
2012-06-29 15:00:00,22.67,22.68,22.65,22.66,102400.0,15.4934,15.5002,15.4797,15.4865,102400.0
2012-06-29 15:05:00,22.65,22.65,22.6,22.6,132400.0,15.4797,15.4797,15.4455,15.4455,132400.0
2012-06-29 15:10:00,22.61,22.61,22.55,22.56,81800.0,15.4524,15.4524,15.4114,15.4182,81800.0
2012-06-29 15:15:00,22.55,22.55,22.49,22.49,118000.0,15.4114,15.4114,15.3703,15.3703,118000.0
2012-06-29 15:20:00,22.49,22.52,22.48,22.5,144400.0,15.3703,15.3909,15.3635,15.3772,144400.0
2012-06-29 15:25:00,22.5,22.53,22.5,22.5,138400.0,15.3772,15.3977,15.3772,15.3772,138400.0
2012-06-29 15:30:00,22.5,22.55,22.48,22.49,193000.0,15.3772,15.4114,15.3635,15.3703,193000.0
2012-06-29 15:35:00,22.5,22.52,22.46,22.47,375200.0,15.3772,15.3909,15.3498,15.3567,375200.0
2012-06-29 15:40:00,22.48,22.5,22.47,22.49,283800.0,15.3635,15.3772,15.3567,15.3703,283800.0
2012-06-29 15:45:00,22.49,22.5,22.45,22.5,325400.0,15.3703,15.3772,15.343,15.3772,325400.0
2012-06-29 15:50:00,22.5,22.52,22.49,22.51,402600.0,15.3772,15.3909,15.3703,15.384,402600.0
2012-06-29 15:55:00,22.5,22.5,22.43,22.46,903800.0,15.3772,15.3772,15.3293,15.3498,903800.0
2012-07-02 09:30:00,22.8,23.21,22.54,23.19,360400.0,15.5822,15.8624,15.4045,15.8488,360400.0
2012-07-02 09:35:00,23.22,23.26,22.92,22.93,161000.0,15.8693,15.8966,15.6642,15.6711,161000.0
2012-07-02 09:40:00,22.93,22.96,22.73,22.73,166000.0,15.6711,15.6916,15.5344,15.5344,166000.0
2012-07-02 09:45:00,22.73,22.77,22.7,22.71,179200.0,15.5344,15.5617,15.5139,15.5207,179200.0
2012-07-02 09:50:00,22.72,22.74,22.6,22.61,104000.0,15.5275,15.5412,15.4455,15.4524,104000.0
2012-07-02 09:55:00,22.62,22.71,22.57,22.69,64000.0,15.4592,15.5207,15.425,15.507,64000.0
2012-07-02 10:00:00,22.71,22.71,22.5,22.51,100000.0,15.5207,15.5207,15.3772,15.384,100000.0
2012-07-02 10:05:00,22.5,22.53,22.44,22.46,113800.0,15.3772,15.3977,15.3362,15.3498,113800.0
2012-07-02 10:10:00,22.46,22.63,22.46,22.59,320200.0,15.3498,15.466,15.3498,15.4387,320200.0
2012-07-02 10:15:00,22.59,22.65,22.56,22.61,125800.0,15.4387,15.4797,15.4182,15.4524,125800.0
2012-07-02 10:20:00,22.6,22.68,22.57,22.66,138600.0,15.4455,15.5002,15.425,15.4865,138600.0
2012-07-02 10:25:00,22.65,22.67,22.6,22.65,91600.0,15.4797,15.4934,15.4455,15.4797,91600.0
2012-07-02 10:30:00,22.66,22.72,22.66,22.68,137600.0,15.4865,15.5275,15.4865,15.5002,137600.0
2012-07-02 10:35:00,22.68,22.74,22.65,22.72,118800.0,15.5002,15.5412,15.4797,15.5275,118800.0
2012-07-02 10:40:00,22.72,22.81,22.71,22.81,73400.0,15.5275,15.589,15.5207,15.589,73400.0
2012-07-02 10:45:00,22.81,22.95,22.8,22.9,90600.0,15.589,15.6847,15.5822,15.6506,90600.0
2012-07-02 10:50:00,22.9,22.99,22.89,22.98,71200.0,15.6506,15.7121,15.6437,15.7052,71200.0
2012-07-02 10:55:00,22.97,22.97,22.87,22.93,43600.0,15.6984,15.6984,15.6301,15.6711,43600.0
2012-07-02 11:00:00,22.92,22.93,22.88,22.91,48600.0,15.6642,15.6711,15.6369,15.6574,48600.0
2012-07-02 11:05:00,22.92,22.93,22.85,22.85,81000.0,15.6642,15.6711,15.6164,15.6164,81000.0
2012-07-02 11:10:00,22.85,22.85,22.77,22.8,53600.0,15.6164,15.6164,15.5617,15.5822,53600.0
2012-07-02 11:15:00,22.8,22.83,22.75,22.76,61800.0,15.5822,15.6027,15.548,15.5549,61800.0
2012-07-02 11:20:00,22.76,22.83,22.75,22.77,51400.0,15.5549,15.6027,15.548,15.5617,51400.0
2012-07-02 11:25:00,22.77,22.77,22.68,22.75,64200.0,15.5617,15.5617,15.5002,15.548,64200.0
2012-07-02 11:30:00,22.75,22.8,22.74,22.75,51400.0,15.548,15.5822,15.5412,15.548,51400.0
2012-07-02 11:35:00,22.76,22.78,22.76,22.78,63200.0,15.5549,15.5685,15.5549,15.5685,63200.0
2012-07-02 11:40:00,22.78,22.81,22.75,22.81,32200.0,15.5685,15.589,15.548,15.589,32200.0
2012-07-02 11:45:00,22.81,22.85,22.81,22.82,50800.0,15.589,15.6164,15.589,15.5959,50800.0
2012-07-02 11:50:00,22.82,22.91,22.82,22.89,79800.0,15.5959,15.6574,15.5959,15.6437,79800.0
2012-07-02 11:55:00,22.89,22.9,22.86,22.86,44000.0,15.6437,15.6506,15.6232,15.6232,44000.0
2012-07-02 12:00:00,22.86,22.9,22.84,22.9,31200.0,15.6232,15.6506,15.6096,15.6506,31200.0
2012-07-02 12:05:00,22.9,22.9,22.85,22.88,33000.0,15.6506,15.6506,15.6164,15.6369,33000.0
2012-07-02 12:10:00,22.88,22.89,22.86,22.86,45000.0,15.6369,15.6437,15.6232,15.6232,45000.0
2012-07-02 12:15:00,22.86,22.88,22.86,22.87,32200.0,15.6232,15.6369,15.6232,15.6301,32200.0
2012-07-02 12:20:00,22.88,22.89,22.85,22.88,93200.0,15.6369,15.6437,15.6164,15.6369,93200.0
2012-07-02 12:25:00,22.88,22.88,22.83,22.84,72600.0,15.6369,15.6369,15.6027,15.6096,72600.0
2012-07-02 12:30:00,22.85,22.86,22.81,22.82,160000.0,15.6164,15.6232,15.589,15.5959,160000.0
2012-07-02 12:35:00,22.82,22.89,22.82,22.89,129000.0,15.5959,15.6437,15.5959,15.6437,129000.0
2012-07-02 12:40:00,22.9,22.91,22.86,22.86,50200.0,15.6506,15.6574,15.6232,15.6232,50200.0
2012-07-02 12:45:00,22.87,22.88,22.85,22.86,63800.0,15.6301,15.6369,15.6164,15.6232,63800.0
2012-07-02 12:50:00,22.87,22.91,22.87,22.9,42000.0,15.6301,15.6574,15.6301,15.6506,42000.0
2012-07-02 12:55:00,22.9,22.91,22.88,22.89,31200.0,15.6506,15.6574,15.6369,15.6437,31200.0
2012-07-02 13:00:00,22.89,22.95,22.89,22.95,36600.0,15.6437,15.6847,15.6437,15.6847,36600.0
2012-07-02 13:05:00,22.93,22.93,22.87,22.87,54800.0,15.6711,15.6711,15.6301,15.6301,54800.0
2012-07-02 13:10:00,22.88,22.9,22.86,22.88,40600.0,15.6369,15.6506,15.6232,15.6369,40600.0
2012-07-02 13:15:00,22.88,22.93,22.87,22.93,22000.0,15.6369,15.6711,15.6301,15.6711,22000.0
2012-07-02 13:20:00,22.93,23.02,22.92,23.02,64400.0,15.6711,15.7326,15.6642,15.7326,64400.0
2012-07-02 13:25:00,23.02,23.04,22.99,23.0,61600.0,15.7326,15.7462,15.7121,15.7189,61600.0
2012-07-02 13:30:00,23.0,23.04,22.99,23.04,29000.0,15.7189,15.7462,15.7121,15.7462,29000.0
2012-07-02 13:35:00,23.04,23.05,22.96,22.96,66600.0,15.7462,15.7531,15.6916,15.6916,66600.0
2012-07-02 13:40:00,22.96,22.97,22.89,22.9,91200.0,15.6916,15.6984,15.6437,15.6506,91200.0
2012-07-02 13:45:00,22.9,22.9,22.82,22.83,107400.0,15.6506,15.6506,15.5959,15.6027,107400.0
2012-07-02 13:50:00,22.83,22.86,22.81,22.86,108200.0,15.6027,15.6232,15.589,15.6232,108200.0
2012-07-02 13:55:00,22.86,22.9,22.86,22.89,46400.0,15.6232,15.6506,15.6232,15.6437,46400.0
2012-07-02 14:00:00,22.89,22.9,22.82,22.84,49200.0,15.6437,15.6506,15.5959,15.6096,49200.0
2012-07-02 14:05:00,22.85,22.86,22.83,22.83,69000.0,15.6164,15.6232,15.6027,15.6027,69000.0
2012-07-02 14:10:00,22.83,22.85,22.81,22.82,74600.0,15.6027,15.6164,15.589,15.5959,74600.0
2012-07-02 14:15:00,22.82,22.86,22.79,22.8,88800.0,15.5959,15.6232,15.5754,15.5822,88800.0
2012-07-02 14:20:00,22.8,22.81,22.77,22.77,53600.0,15.5822,15.589,15.5617,15.5617,53600.0
2012-07-02 14:25:00,22.77,22.84,22.77,22.8,62600.0,15.5617,15.6096,15.5617,15.5822,62600.0
2012-07-02 14:30:00,22.8,22.81,22.78,22.8,45400.0,15.5822,15.589,15.5685,15.5822,45400.0
2012-07-02 14:35:00,22.8,22.81,22.74,22.8,86600.0,15.5822,15.589,15.5412,15.5822,86600.0
2012-07-02 14:40:00,22.8,22.82,22.79,22.8,63600.0,15.5822,15.5959,15.5754,15.5822,63600.0
2012-07-02 14:45:00,22.8,22.81,22.77,22.8,49200.0,15.5822,15.589,15.5617,15.5822,49200.0
2012-07-02 14:50:00,22.8,22.81,22.79,22.8,47600.0,15.5822,15.589,15.5754,15.5822,47600.0
2012-07-02 14:55:00,22.81,22.83,22.79,22.82,85400.0,15.589,15.6027,15.5754,15.5959,85400.0
2012-07-02 15:00:00,22.82,22.86,22.82,22.86,84200.0,15.5959,15.6232,15.5959,15.6232,84200.0
2012-07-02 15:05:00,22.86,22.9,22.85,22.85,66400.0,15.6232,15.6506,15.6164,15.6164,66400.0
2012-07-02 15:10:00,22.85,22.87,22.81,22.87,61000.0,15.6164,15.6301,15.589,15.6301,61000.0
2012-07-02 15:15:00,22.86,22.88,22.84,22.88,70800.0,15.6232,15.6369,15.6096,15.6369,70800.0
2012-07-02 15:20:00,22.88,22.96,22.85,22.95,83200.0,15.6369,15.6916,15.6164,15.6847,83200.0
2012-07-02 15:25:00,22.95,22.99,22.94,22.99,122400.0,15.6847,15.7121,15.6779,15.7121,122400.0
2012-07-02 15:30:00,22.99,23.06,22.98,23.04,161600.0,15.7121,15.7599,15.7052,15.7462,161600.0
2012-07-02 15:35:00,23.04,23.09,23.03,23.05,103600.0,15.7462,15.7804,15.7394,15.7531,103600.0
2012-07-02 15:40:00,23.05,23.07,23.02,23.02,88800.0,15.7531,15.7667,15.7326,15.7326,88800.0
2012-07-02 15:45:00,23.02,23.06,22.99,23.04,144600.0,15.7326,15.7599,15.7121,15.7462,144600.0
2012-07-02 15:50:00,23.04,23.05,22.98,23.02,250800.0,15.7462,15.7531,15.7052,15.7326,250800.0
2012-07-02 15:55:00,23.01,23.05,22.98,23.03,258400.0,15.7257,15.7531,15.7052,15.7394,258400.0
2012-07-03 09:30:00,23.18,23.18,22.83,22.97,148000.0,15.8419,15.8419,15.6027,15.6984,148000.0
2012-07-03 09:35:00,22.97,22.99,22.81,22.85,158600.0,15.6984,15.7121,15.589,15.6164,158600.0
2012-07-03 09:40:00,22.85,22.93,22.75,22.77,172400.0,15.6164,15.6711,15.548,15.5617,172400.0
2012-07-03 09:45:00,22.78,22.8,22.66,22.72,139800.0,15.5685,15.5822,15.4865,15.5275,139800.0
2012-07-03 09:50:00,22.73,22.79,22.68,22.75,265600.0,15.5344,15.5754,15.5002,15.548,265600.0
2012-07-03 09:55:00,22.74,22.77,22.71,22.71,239200.0,15.5412,15.5617,15.5207,15.5207,239200.0
2012-07-03 10:00:00,22.69,22.75,22.64,22.65,303800.0,15.507,15.548,15.4729,15.4797,303800.0
2012-07-03 10:05:00,22.65,22.65,22.5,22.52,202200.0,15.4797,15.4797,15.3772,15.3909,202200.0
2012-07-03 10:10:00,22.52,22.64,22.5,22.62,113200.0,15.3909,15.4729,15.3772,15.4592,113200.0
2012-07-03 10:15:00,22.62,22.71,22.61,22.71,137000.0,15.4592,15.5207,15.4524,15.5207,137000.0
2012-07-03 10:20:00,22.71,22.77,22.7,22.75,96400.0,15.5207,15.5617,15.5139,15.548,96400.0
2012-07-03 10:25:00,22.75,22.75,22.7,22.73,39000.0,15.548,15.548,15.5139,15.5344,39000.0
2012-07-03 10:30:00,22.73,22.78,22.72,22.75,71800.0,15.5344,15.5685,15.5275,15.548,71800.0
2012-07-03 10:35:00,22.76,22.79,22.73,22.75,56000.0,15.5549,15.5754,15.5344,15.548,56000.0
2012-07-03 10:40:00,22.75,22.78,22.75,22.76,97800.0,15.548,15.5685,15.548,15.5549,97800.0
2012-07-03 10:45:00,22.76,22.76,22.7,22.71,202800.0,15.5549,15.5549,15.5139,15.5207,202800.0
2012-07-03 10:50:00,22.71,22.85,22.7,22.81,123400.0,15.5207,15.6164,15.5139,15.589,123400.0
2012-07-03 10:55:00,22.81,22.83,22.74,22.75,77000.0,15.589,15.6027,15.5412,15.548,77000.0
2012-07-03 11:00:00,22.74,22.75,22.69,22.72,99200.0,15.5412,15.548,15.507,15.5275,99200.0
2012-07-03 11:05:00,22.69,22.71,22.67,22.69,160000.0,15.507,15.5207,15.4934,15.507,160000.0
2012-07-03 11:10:00,22.68,22.7,22.64,22.66,174400.0,15.5002,15.5139,15.4729,15.4865,174400.0
2012-07-03 11:15:00,22.66,22.72,22.63,22.72,164000.0,15.4865,15.5275,15.466,15.5275,164000.0
2012-07-03 11:20:00,22.72,22.75,22.71,22.73,93200.0,15.5275,15.548,15.5207,15.5344,93200.0
2012-07-03 11:25:00,22.73,22.8,22.72,22.79,180800.0,15.5344,15.5822,15.5275,15.5754,180800.0
2012-07-03 11:30:00,22.79,22.83,22.77,22.81,255600.0,15.5754,15.6027,15.5617,15.589,255600.0
2012-07-03 11:35:00,22.8,22.81,22.77,22.8,158800.0,15.5822,15.589,15.5617,15.5822,158800.0
2012-07-03 11:40:00,22.8,22.8,22.7,22.72,157200.0,15.5822,15.5822,15.5139,15.5275,157200.0
2012-07-03 11:45:00,22.72,22.72,22.65,22.65,113200.0,15.5275,15.5275,15.4797,15.4797,113200.0
2012-07-03 11:50:00,22.65,22.68,22.64,22.67,102600.0,15.4797,15.5002,15.4729,15.4934,102600.0
2012-07-03 11:55:00,22.67,22.7,22.65,22.68,78000.0,15.4934,15.5139,15.4797,15.5002,78000.0
2012-07-03 12:00:00,22.68,22.73,22.68,22.69,234000.0,15.5002,15.5344,15.5002,15.507,234000.0
2012-07-03 12:05:00,22.68,22.71,22.64,22.66,177000.0,15.5002,15.5207,15.4729,15.4865,177000.0
2012-07-03 12:10:00,22.66,22.67,22.63,22.64,128200.0,15.4865,15.4934,15.466,15.4729,128200.0
2012-07-03 12:15:00,22.64,22.66,22.63,22.63,173400.0,15.4729,15.4865,15.466,15.466,173400.0
2012-07-03 12:20:00,22.63,22.63,22.58,22.6,177600.0,15.466,15.466,15.4319,15.4455,177600.0
2012-07-03 12:25:00,22.6,22.6,22.53,22.57,176400.0,15.4455,15.4455,15.3977,15.425,176400.0
2012-07-03 12:30:00,22.57,22.61,22.55,22.61,122400.0,15.425,15.4524,15.4114,15.4524,122400.0
2012-07-03 12:35:00,22.6,22.61,22.58,22.61,134000.0,15.4455,15.4524,15.4319,15.4524,134000.0
2012-07-03 12:40:00,22.61,22.68,22.6,22.66,265400.0,15.4524,15.5002,15.4455,15.4865,265400.0
2012-07-03 12:45:00,22.67,22.67,22.61,22.62,168400.0,15.4934,15.4934,15.4524,15.4592,168400.0
2012-07-03 12:50:00,22.63,22.68,22.61,22.67,177400.0,15.466,15.5002,15.4524,15.4934,177400.0
2012-07-03 12:55:00,22.67,22.69,22.64,22.68,431200.0,15.4934,15.507,15.4729,15.5002,431200.0
2012-07-05 09:30:00,22.5,22.55,22.18,22.23,170200.0,15.3772,15.4114,15.1585,15.1927,170200.0
2012-07-05 09:35:00,22.23,22.36,22.22,22.34,148800.0,15.1927,15.2815,15.1858,15.2678,148800.0
2012-07-05 09:40:00,22.34,22.48,22.31,22.41,141400.0,15.2678,15.3635,15.2473,15.3157,141400.0
2012-07-05 09:45:00,22.4,22.42,22.3,22.31,135600.0,15.3088,15.3225,15.2405,15.2473,135600.0
2012-07-05 09:50:00,22.32,22.38,22.29,22.38,185200.0,15.2542,15.2952,15.2337,15.2952,185200.0
2012-07-05 09:55:00,22.39,22.42,22.32,22.36,129800.0,15.302,15.3225,15.2542,15.2815,129800.0
2012-07-05 10:00:00,22.34,22.37,22.3,22.32,101600.0,15.2678,15.2883,15.2405,15.2542,101600.0
2012-07-05 10:05:00,22.32,22.34,22.27,22.31,74800.0,15.2542,15.2678,15.22,15.2473,74800.0
2012-07-05 10:10:00,22.32,22.38,22.3,22.32,181200.0,15.2542,15.2952,15.2405,15.2542,181200.0
2012-07-05 10:15:00,22.32,22.4,22.31,22.39,214000.0,15.2542,15.3088,15.2473,15.302,214000.0
2012-07-05 10:20:00,22.4,22.42,22.35,22.38,67800.0,15.3088,15.3225,15.2747,15.2952,67800.0
2012-07-05 10:25:00,22.38,22.39,22.32,22.34,102400.0,15.2952,15.302,15.2542,15.2678,102400.0
2012-07-05 10:30:00,22.33,22.37,22.33,22.33,56800.0,15.261,15.2883,15.261,15.261,56800.0
2012-07-05 10:35:00,22.33,22.34,22.3,22.3,60400.0,15.261,15.2678,15.2405,15.2405,60400.0
2012-07-05 10:40:00,22.3,22.36,22.3,22.32,56000.0,15.2405,15.2815,15.2405,15.2542,56000.0
2012-07-05 10:45:00,22.31,22.32,22.29,22.3,63400.0,15.2473,15.2542,15.2337,15.2405,63400.0
2012-07-05 10:50:00,22.29,22.3,22.27,22.28,67600.0,15.2337,15.2405,15.22,15.2268,67600.0
2012-07-05 10:55:00,22.28,22.3,22.25,22.28,73400.0,15.2268,15.2405,15.2063,15.2268,73400.0
2012-07-05 11:00:00,22.29,22.4,22.29,22.4,85400.0,15.2337,15.3088,15.2337,15.3088,85400.0
2012-07-05 11:05:00,22.39,22.42,22.36,22.36,143000.0,15.302,15.3225,15.2815,15.2815,143000.0
2012-07-05 11:10:00,22.36,22.39,22.32,22.36,128400.0,15.2815,15.302,15.2542,15.2815,128400.0
2012-07-05 11:15:00,22.35,22.36,22.32,22.35,125800.0,15.2747,15.2815,15.2542,15.2747,125800.0
2012-07-05 11:20:00,22.35,22.37,22.32,22.37,125400.0,15.2747,15.2883,15.2542,15.2883,125400.0
2012-07-05 11:25:00,22.37,22.38,22.34,22.35,72600.0,15.2883,15.2952,15.2678,15.2747,72600.0
2012-07-05 11:30:00,22.35,22.36,22.34,22.35,102200.0,15.2747,15.2815,15.2678,15.2747,102200.0
2012-07-05 11:35:00,22.35,22.36,22.3,22.3,79600.0,15.2747,15.2815,15.2405,15.2405,79600.0
2012-07-05 11:40:00,22.3,22.32,22.27,22.29,95800.0,15.2405,15.2542,15.22,15.2337,95800.0
2012-07-05 11:45:00,22.29,22.33,22.29,22.33,57200.0,15.2337,15.261,15.2337,15.261,57200.0
2012-07-05 11:50:00,22.32,22.33,22.25,22.33,80600.0,15.2542,15.261,15.2063,15.261,80600.0
2012-07-05 11:55:00,22.33,22.34,22.31,22.31,42400.0,15.261,15.2678,15.2473,15.2473,42400.0
2012-07-05 12:00:00,22.31,22.33,22.29,22.3,80600.0,15.2473,15.261,15.2337,15.2405,80600.0
2012-07-05 12:05:00,22.29,22.31,22.25,22.26,65400.0,15.2337,15.2473,15.2063,15.2132,65400.0
2012-07-05 12:10:00,22.25,22.31,22.25,22.3,77200.0,15.2063,15.2473,15.2063,15.2405,77200.0
2012-07-05 12:15:00,22.3,22.31,22.28,22.3,85800.0,15.2405,15.2473,15.2268,15.2405,85800.0
2012-07-05 12:20:00,22.31,22.32,22.24,22.24,47800.0,15.2473,15.2542,15.1995,15.1995,47800.0
2012-07-05 12:25:00,22.24,22.28,22.22,22.25,62800.0,15.1995,15.2268,15.1858,15.2063,62800.0
2012-07-05 12:30:00,22.25,22.28,22.23,22.28,46600.0,15.2063,15.2268,15.1927,15.2268,46600.0
2012-07-05 12:35:00,22.28,22.3,22.28,22.29,39200.0,15.2268,15.2405,15.2268,15.2337,39200.0
2012-07-05 12:40:00,22.29,22.32,22.29,22.31,97400.0,15.2337,15.2542,15.2337,15.2473,97400.0
2012-07-05 12:45:00,22.31,22.32,22.28,22.28,62200.0,15.2473,15.2542,15.2268,15.2268,62200.0
2012-07-05 12:50:00,22.29,22.3,22.25,22.26,110000.0,15.2337,15.2405,15.2063,15.2132,110000.0
2012-07-05 12:55:00,22.25,22.27,22.24,22.24,60200.0,15.2063,15.22,15.1995,15.1995,60200.0
2012-07-05 13:00:00,22.24,22.28,22.24,22.27,40400.0,15.1995,15.2268,15.1995,15.22,40400.0
2012-07-05 13:05:00,22.28,22.32,22.26,22.31,65800.0,15.2268,15.2542,15.2132,15.2473,65800.0
2012-07-05 13:10:00,22.31,22.32,22.3,22.31,48600.0,15.2473,15.2542,15.2405,15.2473,48600.0
2012-07-05 13:15:00,22.31,22.31,22.25,22.26,58800.0,15.2473,15.2473,15.2063,15.2132,58800.0
2012-07-05 13:20:00,22.25,22.26,22.23,22.25,33600.0,15.2063,15.2132,15.1927,15.2063,33600.0
2012-07-05 13:25:00,22.25,22.26,22.23,22.23,42600.0,15.2063,15.2132,15.1927,15.1927,42600.0
2012-07-05 13:30:00,22.24,22.24,22.13,22.13,151400.0,15.1995,15.1995,15.1243,15.1243,151400.0
2012-07-05 13:35:00,22.12,22.15,22.1,22.15,96600.0,15.1175,15.138,15.1038,15.138,96600.0
2012-07-05 13:40:00,22.15,22.18,22.14,22.16,54600.0,15.138,15.1585,15.1311,15.1448,54600.0
2012-07-05 13:45:00,22.16,22.25,22.15,22.25,65200.0,15.1448,15.2063,15.138,15.2063,65200.0
2012-07-05 13:50:00,22.25,22.26,22.25,22.25,75600.0,15.2063,15.2132,15.2063,15.2063,75600.0
2012-07-05 13:55:00,22.25,22.26,22.24,22.25,64000.0,15.2063,15.2132,15.1995,15.2063,64000.0
2012-07-05 14:00:00,22.25,22.28,22.22,22.28,43200.0,15.2063,15.2268,15.1858,15.2268,43200.0
2012-07-05 14:05:00,22.28,22.32,22.23,22.25,86800.0,15.2268,15.2542,15.1927,15.2063,86800.0
2012-07-05 14:10:00,22.25,22.29,22.25,22.28,55400.0,15.2063,15.2337,15.2063,15.2268,55400.0
2012-07-05 14:15:00,22.28,22.3,22.27,22.28,89000.0,15.2268,15.2405,15.22,15.2268,89000.0
2012-07-05 14:20:00,22.27,22.3,22.25,22.25,98800.0,15.22,15.2405,15.2063,15.2063,98800.0
2012-07-05 14:25:00,22.25,22.25,22.23,22.24,58600.0,15.2063,15.2063,15.1927,15.1995,58600.0
2012-07-05 14:30:00,22.25,22.25,22.22,22.24,95200.0,15.2063,15.2063,15.1858,15.1995,95200.0
2012-07-05 14:35:00,22.24,22.24,22.21,22.23,66400.0,15.1995,15.1995,15.179,15.1927,66400.0
2012-07-05 14:40:00,22.23,22.28,22.22,22.28,37000.0,15.1927,15.2268,15.1858,15.2268,37000.0
2012-07-05 14:45:00,22.28,22.28,22.24,22.25,82000.0,15.2268,15.2268,15.1995,15.2063,82000.0
2012-07-05 14:50:00,22.25,22.25,22.2,22.21,47400.0,15.2063,15.2063,15.1722,15.179,47400.0
2012-07-05 14:55:00,22.21,22.24,22.21,22.22,62200.0,15.179,15.1995,15.179,15.1858,62200.0
2012-07-05 15:00:00,22.21,22.24,22.2,22.23,66200.0,15.179,15.1995,15.1722,15.1927,66200.0
2012-07-05 15:05:00,22.23,22.23,22.21,22.21,109600.0,15.1927,15.1927,15.179,15.179,109600.0
2012-07-05 15:10:00,22.21,22.21,22.16,22.18,110000.0,15.179,15.179,15.1448,15.1585,110000.0
2012-07-05 15:15:00,22.18,22.18,22.13,22.13,97800.0,15.1585,15.1585,15.1243,15.1243,97800.0
2012-07-05 15:20:00,22.13,22.15,22.1,22.11,119200.0,15.1243,15.138,15.1038,15.1106,119200.0
2012-07-05 15:25:00,22.11,22.13,22.1,22.1,116400.0,15.1106,15.1243,15.1038,15.1038,116400.0
2012-07-05 15:30:00,22.1,22.11,22.09,22.11,123000.0,15.1038,15.1106,15.097,15.1106,123000.0
2012-07-05 15:35:00,22.11,22.13,22.09,22.13,123400.0,15.1106,15.1243,15.097,15.1243,123400.0
2012-07-05 15:40:00,22.13,22.18,22.1,22.11,196800.0,15.1243,15.1585,15.1038,15.1106,196800.0
2012-07-05 15:45:00,22.11,22.13,22.06,22.11,203200.0,15.1106,15.1243,15.0765,15.1106,203200.0
2012-07-05 15:50:00,22.11,22.14,22.09,22.14,305400.0,15.1106,15.1311,15.097,15.1311,305400.0
2012-07-05 15:55:00,22.14,22.14,22.1,22.11,596800.0,15.1311,15.1311,15.1038,15.1106,596800.0
2012-07-06 09:30:00,21.85,21.85,21.67,21.72,139400.0,14.933,14.933,14.8099,14.8441,139400.0
2012-07-06 09:35:00,21.74,21.9,21.74,21.84,38400.0,14.8578,14.9671,14.8578,14.9261,38400.0
2012-07-06 09:40:00,21.85,21.93,21.85,21.91,50000.0,14.933,14.9876,14.933,14.974,50000.0
2012-07-06 09:45:00,21.95,22.03,21.92,21.93,46800.0,15.0013,15.056,14.9808,14.9876,46800.0
2012-07-06 09:50:00,21.94,21.94,21.85,21.89,35000.0,14.9945,14.9945,14.933,14.9603,35000.0
2012-07-06 09:55:00,21.9,21.91,21.86,21.91,36400.0,14.9671,14.974,14.9398,14.974,36400.0
2012-07-06 10:00:00,21.91,21.95,21.86,21.93,24800.0,14.974,15.0013,14.9398,14.9876,24800.0
2012-07-06 10:05:00,21.93,21.93,21.87,21.9,52000.0,14.9876,14.9876,14.9466,14.9671,52000.0
2012-07-06 10:10:00,21.9,21.91,21.84,21.87,57400.0,14.9671,14.974,14.9261,14.9466,57400.0
2012-07-06 10:15:00,21.89,21.93,21.81,21.82,154600.0,14.9603,14.9876,14.9056,14.9125,154600.0
2012-07-06 10:20:00,21.84,21.98,21.84,21.97,107000.0,14.9261,15.0218,14.9261,15.015,107000.0
2012-07-06 10:25:00,21.98,22.07,21.96,22.01,51600.0,15.0218,15.0833,15.0081,15.0423,51600.0
2012-07-06 10:30:00,22.02,22.09,21.99,21.99,115400.0,15.0491,15.097,15.0286,15.0286,115400.0
2012-07-06 10:35:00,22.0,22.13,22.0,22.13,60800.0,15.0355,15.1243,15.0355,15.1243,60800.0
2012-07-06 10:40:00,22.13,22.13,22.07,22.12,76400.0,15.1243,15.1243,15.0833,15.1175,76400.0
2012-07-06 10:45:00,22.13,22.13,22.09,22.09,81000.0,15.1243,15.1243,15.097,15.097,81000.0
2012-07-06 10:50:00,22.1,22.1,22.04,22.04,55000.0,15.1038,15.1038,15.0628,15.0628,55000.0
2012-07-06 10:55:00,22.03,22.06,22.03,22.04,37600.0,15.056,15.0765,15.056,15.0628,37600.0
2012-07-06 11:00:00,22.04,22.07,22.02,22.05,43000.0,15.0628,15.0833,15.0491,15.0696,43000.0
2012-07-06 11:05:00,22.06,22.17,22.06,22.17,24800.0,15.0765,15.1517,15.0765,15.1517,24800.0
2012-07-06 11:10:00,22.16,22.18,22.14,22.17,20600.0,15.1448,15.1585,15.1311,15.1517,20600.0
2012-07-06 11:15:00,22.18,22.21,22.16,22.21,25800.0,15.1585,15.179,15.1448,15.179,25800.0
2012-07-06 11:20:00,22.2,22.21,22.06,22.06,31400.0,15.1722,15.179,15.0765,15.0765,31400.0
2012-07-06 11:25:00,22.07,22.13,22.06,22.07,51200.0,15.0833,15.1243,15.0765,15.0833,51200.0
2012-07-06 11:30:00,22.07,22.12,22.05,22.11,57800.0,15.0833,15.1175,15.0696,15.1106,57800.0
2012-07-06 11:35:00,22.12,22.15,22.11,22.11,61200.0,15.1175,15.138,15.1106,15.1106,61200.0
2012-07-06 11:40:00,22.11,22.2,22.1,22.2,43800.0,15.1106,15.1722,15.1038,15.1722,43800.0
2012-07-06 11:45:00,22.2,22.21,22.13,22.16,43800.0,15.1722,15.179,15.1243,15.1448,43800.0
2012-07-06 11:50:00,22.16,22.19,22.11,22.13,46400.0,15.1448,15.1653,15.1106,15.1243,46400.0
2012-07-06 11:55:00,22.14,22.14,22.1,22.12,46600.0,15.1311,15.1311,15.1038,15.1175,46600.0
2012-07-06 12:00:00,22.12,22.14,22.1,22.14,56400.0,15.1175,15.1311,15.1038,15.1311,56400.0
2012-07-06 12:05:00,22.15,22.15,22.12,22.13,43200.0,15.138,15.138,15.1175,15.1243,43200.0
2012-07-06 12:10:00,22.12,22.15,22.1,22.11,46200.0,15.1175,15.138,15.1038,15.1106,46200.0
2012-07-06 12:15:00,22.11,22.15,22.1,22.13,28400.0,15.1106,15.138,15.1038,15.1243,28400.0
2012-07-06 12:20:00,22.13,22.14,22.08,22.09,65400.0,15.1243,15.1311,15.0901,15.097,65400.0
2012-07-06 12:25:00,22.08,22.11,22.04,22.09,47200.0,15.0901,15.1106,15.0628,15.097,47200.0
2012-07-06 12:30:00,22.08,22.12,22.08,22.1,48600.0,15.0901,15.1175,15.0901,15.1038,48600.0
2012-07-06 12:35:00,22.1,22.1,22.03,22.04,64600.0,15.1038,15.1038,15.056,15.0628,64600.0
2012-07-06 12:40:00,22.04,22.1,22.04,22.1,24400.0,15.0628,15.1038,15.0628,15.1038,24400.0
2012-07-06 12:45:00,22.1,22.13,22.08,22.12,24800.0,15.1038,15.1243,15.0901,15.1175,24800.0
2012-07-06 12:50:00,22.13,22.15,22.1,22.11,110600.0,15.1243,15.138,15.1038,15.1106,110600.0
2012-07-06 12:55:00,22.11,22.15,22.11,22.14,22000.0,15.1106,15.138,15.1106,15.1311,22000.0
2012-07-06 13:00:00,22.14,22.14,22.09,22.1,17800.0,15.1311,15.1311,15.097,15.1038,17800.0
2012-07-06 13:05:00,22.09,22.1,22.08,22.09,14800.0,15.097,15.1038,15.0901,15.097,14800.0
2012-07-06 13:10:00,22.09,22.1,22.07,22.08,20200.0,15.097,15.1038,15.0833,15.0901,20200.0
2012-07-06 13:15:00,22.07,22.14,22.07,22.11,15600.0,15.0833,15.1311,15.0833,15.1106,15600.0
2012-07-06 13:20:00,22.11,22.12,22.08,22.11,11200.0,15.1106,15.1175,15.0901,15.1106,11200.0
2012-07-06 13:25:00,22.1,22.11,22.08,22.09,11000.0,15.1038,15.1106,15.0901,15.097,11000.0
2012-07-06 13:30:00,22.09,22.1,22.08,22.1,12600.0,15.097,15.1038,15.0901,15.1038,12600.0
2012-07-06 13:35:00,22.1,22.13,22.09,22.09,20800.0,15.1038,15.1243,15.097,15.097,20800.0
2012-07-06 13:40:00,22.09,22.09,22.07,22.07,61400.0,15.097,15.097,15.0833,15.0833,61400.0
2012-07-06 13:45:00,22.07,22.08,22.06,22.06,23400.0,15.0833,15.0901,15.0765,15.0765,23400.0
2012-07-06 13:50:00,22.06,22.1,22.06,22.06,33600.0,15.0765,15.1038,15.0765,15.0765,33600.0
2012-07-06 13:55:00,22.06,22.08,22.06,22.08,37400.0,15.0765,15.0901,15.0765,15.0901,37400.0
2012-07-06 14:00:00,22.09,22.09,22.07,22.08,31600.0,15.097,15.097,15.0833,15.0901,31600.0
2012-07-06 14:05:00,22.08,22.08,22.06,22.07,37600.0,15.0901,15.0901,15.0765,15.0833,37600.0
2012-07-06 14:10:00,22.07,22.09,22.06,22.09,43400.0,15.0833,15.097,15.0765,15.097,43400.0
2012-07-06 14:15:00,22.09,22.11,22.06,22.07,44400.0,15.097,15.1106,15.0765,15.0833,44400.0
2012-07-06 14:20:00,22.07,22.07,22.05,22.06,72800.0,15.0833,15.0833,15.0696,15.0765,72800.0
2012-07-06 14:25:00,22.05,22.07,22.04,22.04,137000.0,15.0696,15.0833,15.0628,15.0628,137000.0
2012-07-06 14:30:00,22.04,22.06,22.04,22.06,34000.0,15.0628,15.0765,15.0628,15.0765,34000.0
2012-07-06 14:35:00,22.06,22.08,22.05,22.08,23400.0,15.0765,15.0901,15.0696,15.0901,23400.0
2012-07-06 14:40:00,22.08,22.1,22.06,22.1,64600.0,15.0901,15.1038,15.0765,15.1038,64600.0
2012-07-06 14:45:00,22.1,22.13,22.09,22.11,30800.0,15.1038,15.1243,15.097,15.1106,30800.0
2012-07-06 14:50:00,22.11,22.14,22.1,22.14,36000.0,15.1106,15.1311,15.1038,15.1311,36000.0
2012-07-06 14:55:00,22.13,22.13,22.08,22.1,27400.0,15.1243,15.1243,15.0901,15.1038,27400.0
2012-07-06 15:00:00,22.1,22.13,22.09,22.1,40000.0,15.1038,15.1243,15.097,15.1038,40000.0
2012-07-06 15:05:00,22.11,22.17,22.11,22.17,51800.0,15.1106,15.1517,15.1106,15.1517,51800.0
2012-07-06 15:10:00,22.17,22.2,22.16,22.2,36400.0,15.1517,15.1722,15.1448,15.1722,36400.0
2012-07-06 15:15:00,22.2,22.22,22.17,22.21,41600.0,15.1722,15.1858,15.1517,15.179,41600.0
2012-07-06 15:20:00,22.21,22.21,22.16,22.18,40000.0,15.179,15.179,15.1448,15.1585,40000.0
2012-07-06 15:25:00,22.18,22.21,22.15,22.21,47200.0,15.1585,15.179,15.138,15.179,47200.0
2012-07-06 15:30:00,22.22,22.23,22.21,22.22,61200.0,15.1858,15.1927,15.179,15.1858,61200.0
2012-07-06 15:35:00,22.22,22.23,22.16,22.18,55400.0,15.1858,15.1927,15.1448,15.1585,55400.0
2012-07-06 15:40:00,22.18,22.24,22.16,22.24,64800.0,15.1585,15.1995,15.1448,15.1995,64800.0
2012-07-06 15:45:00,22.24,22.28,22.22,22.25,172600.0,15.1995,15.2268,15.1858,15.2063,172600.0
2012-07-06 15:50:00,22.25,22.28,22.24,22.27,216400.0,15.2063,15.2268,15.1995,15.22,216400.0
2012-07-06 15:55:00,22.27,22.28,22.25,22.25,370400.0,15.22,15.2268,15.2063,15.2063,370400.0
2012-07-09 09:30:00,22.28,22.28,21.99,22.07,144600.0,15.2268,15.2268,15.0286,15.0833,144600.0
2012-07-09 09:35:00,22.07,22.12,22.07,22.1,96600.0,15.0833,15.1175,15.0833,15.1038,96600.0
2012-07-09 09:40:00,22.1,22.11,22.0,22.11,59000.0,15.1038,15.1106,15.0355,15.1106,59000.0
2012-07-09 09:45:00,22.11,22.11,22.04,22.07,46600.0,15.1106,15.1106,15.0628,15.0833,46600.0
2012-07-09 09:50:00,22.07,22.08,22.0,22.06,48400.0,15.0833,15.0901,15.0355,15.0765,48400.0
2012-07-09 09:55:00,22.05,22.07,22.02,22.02,128000.0,15.0696,15.0833,15.0491,15.0491,128000.0
2012-07-09 10:00:00,22.02,22.04,21.99,22.0,105600.0,15.0491,15.0628,15.0286,15.0355,105600.0
2012-07-09 10:05:00,22.0,22.13,22.0,22.11,38200.0,15.0355,15.1243,15.0355,15.1106,38200.0
2012-07-09 10:10:00,22.11,22.14,22.1,22.1,52800.0,15.1106,15.1311,15.1038,15.1038,52800.0
2012-07-09 10:15:00,22.11,22.13,22.05,22.05,82600.0,15.1106,15.1243,15.0696,15.0696,82600.0
2012-07-09 10:20:00,22.06,22.06,22.0,22.0,50400.0,15.0765,15.0765,15.0355,15.0355,50400.0
2012-07-09 10:25:00,22.0,22.06,22.0,22.04,40800.0,15.0355,15.0765,15.0355,15.0628,40800.0
2012-07-09 10:30:00,22.05,22.09,22.05,22.08,21200.0,15.0696,15.097,15.0696,15.0901,21200.0
2012-07-09 10:35:00,22.09,22.11,22.08,22.11,88800.0,15.097,15.1106,15.0901,15.1106,88800.0
2012-07-09 10:40:00,22.13,22.19,22.12,22.17,51800.0,15.1243,15.1653,15.1175,15.1517,51800.0
2012-07-09 10:45:00,22.17,22.22,22.15,22.22,60400.0,15.1517,15.1858,15.138,15.1858,60400.0
2012-07-09 10:50:00,22.23,22.26,22.18,22.18,31800.0,15.1927,15.2132,15.1585,15.1585,31800.0
2012-07-09 10:55:00,22.18,22.18,22.06,22.07,87600.0,15.1585,15.1585,15.0765,15.0833,87600.0
2012-07-09 11:00:00,22.07,22.08,22.03,22.04,83600.0,15.0833,15.0901,15.056,15.0628,83600.0
2012-07-09 11:05:00,22.03,22.06,22.03,22.03,32200.0,15.056,15.0765,15.056,15.056,32200.0
2012-07-09 11:10:00,22.03,22.03,22.0,22.02,37600.0,15.056,15.056,15.0355,15.0491,37600.0
2012-07-09 11:15:00,22.02,22.05,22.0,22.04,146400.0,15.0491,15.0696,15.0355,15.0628,146400.0
2012-07-09 11:20:00,22.04,22.06,22.03,22.03,30800.0,15.0628,15.0765,15.056,15.056,30800.0
2012-07-09 11:25:00,22.03,22.07,22.0,22.05,38200.0,15.056,15.0833,15.0355,15.0696,38200.0
2012-07-09 11:30:00,22.05,22.09,22.0,22.0,27000.0,15.0696,15.097,15.0355,15.0355,27000.0
2012-07-09 11:35:00,22.0,22.04,22.0,22.02,70600.0,15.0355,15.0628,15.0355,15.0491,70600.0
2012-07-09 11:40:00,22.03,22.05,22.0,22.04,27200.0,15.056,15.0696,15.0355,15.0628,27200.0
2012-07-09 11:45:00,22.05,22.05,22.02,22.05,26800.0,15.0696,15.0696,15.0491,15.0696,26800.0
2012-07-09 11:50:00,22.05,22.05,22.01,22.04,20400.0,15.0696,15.0696,15.0423,15.0628,20400.0
2012-07-09 11:55:00,22.03,22.05,22.02,22.05,63600.0,15.056,15.0696,15.0491,15.0696,63600.0
2012-07-09 12:00:00,22.05,22.15,22.05,22.14,104200.0,15.0696,15.138,15.0696,15.1311,104200.0
2012-07-09 12:05:00,22.15,22.18,22.14,22.18,31000.0,15.138,15.1585,15.1311,15.1585,31000.0
2012-07-09 12:10:00,22.18,22.21,22.18,22.21,51200.0,15.1585,15.179,15.1585,15.179,51200.0
2012-07-09 12:15:00,22.2,22.21,22.18,22.18,37400.0,15.1722,15.179,15.1585,15.1585,37400.0
2012-07-09 12:20:00,22.18,22.27,22.18,22.27,106600.0,15.1585,15.22,15.1585,15.22,106600.0
2012-07-09 12:25:00,22.27,22.27,22.25,22.26,435000.0,15.22,15.22,15.2063,15.2132,435000.0
2012-07-09 12:30:00,22.26,22.27,22.23,22.23,81800.0,15.2132,15.22,15.1927,15.1927,81800.0
2012-07-09 12:35:00,22.23,22.25,22.21,22.23,36400.0,15.1927,15.2063,15.179,15.1927,36400.0
2012-07-09 12:40:00,22.23,22.24,22.22,22.24,203600.0,15.1927,15.1995,15.1858,15.1995,203600.0
2012-07-09 12:45:00,22.24,22.25,22.22,22.22,41800.0,15.1995,15.2063,15.1858,15.1858,41800.0
2012-07-09 12:50:00,22.23,22.25,22.22,22.22,83400.0,15.1927,15.2063,15.1858,15.1858,83400.0
2012-07-09 12:55:00,22.22,22.22,22.14,22.15,38000.0,15.1858,15.1858,15.1311,15.138,38000.0
2012-07-09 13:00:00,22.14,22.25,22.14,22.24,36800.0,15.1311,15.2063,15.1311,15.1995,36800.0
2012-07-09 13:05:00,22.24,22.24,22.18,22.2,11200.0,15.1995,15.1995,15.1585,15.1722,11200.0
2012-07-09 13:10:00,22.2,22.2,22.13,22.14,17600.0,15.1722,15.1722,15.1243,15.1311,17600.0
2012-07-09 13:15:00,22.14,22.2,22.14,22.2,16600.0,15.1311,15.1722,15.1311,15.1722,16600.0
2012-07-09 13:20:00,22.2,22.23,22.2,22.21,14600.0,15.1722,15.1927,15.1722,15.179,14600.0
2012-07-09 13:25:00,22.21,22.25,22.21,22.25,33000.0,15.179,15.2063,15.179,15.2063,33000.0
2012-07-09 13:30:00,22.25,22.25,22.24,22.25,44600.0,15.2063,15.2063,15.1995,15.2063,44600.0
2012-07-09 13:35:00,22.25,22.26,22.25,22.25,81200.0,15.2063,15.2132,15.2063,15.2063,81200.0
2012-07-09 13:40:00,22.25,22.25,22.24,22.25,47000.0,15.2063,15.2063,15.1995,15.2063,47000.0
2012-07-09 13:45:00,22.24,22.25,22.2,22.21,56800.0,15.1995,15.2063,15.1722,15.179,56800.0
2012-07-09 13:50:00,22.21,22.22,22.15,22.17,25400.0,15.179,15.1858,15.138,15.1517,25400.0
2012-07-09 13:55:00,22.17,22.18,22.13,22.15,19600.0,15.1517,15.1585,15.1243,15.138,19600.0
2012-07-09 14:00:00,22.14,22.22,22.13,22.21,41200.0,15.1311,15.1858,15.1243,15.179,41200.0
2012-07-09 14:05:00,22.22,22.25,22.22,22.25,35600.0,15.1858,15.2063,15.1858,15.2063,35600.0
2012-07-09 14:10:00,22.25,22.27,22.19,22.19,78000.0,15.2063,15.22,15.1653,15.1653,78000.0
2012-07-09 14:15:00,22.2,22.2,22.16,22.18,33800.0,15.1722,15.1722,15.1448,15.1585,33800.0
2012-07-09 14:20:00,22.18,22.18,22.16,22.17,20400.0,15.1585,15.1585,15.1448,15.1517,20400.0
2012-07-09 14:25:00,22.17,22.17,22.13,22.14,40600.0,15.1517,15.1517,15.1243,15.1311,40600.0
2012-07-09 14:30:00,22.15,22.17,22.13,22.17,28400.0,15.138,15.1517,15.1243,15.1517,28400.0
2012-07-09 14:35:00,22.18,22.21,22.18,22.2,20800.0,15.1585,15.179,15.1585,15.1722,20800.0
2012-07-09 14:40:00,22.2,22.2,22.13,22.17,36600.0,15.1722,15.1722,15.1243,15.1517,36600.0
2012-07-09 14:45:00,22.17,22.18,22.13,22.15,13800.0,15.1517,15.1585,15.1243,15.138,13800.0
2012-07-09 14:50:00,22.16,22.16,22.14,22.14,38200.0,15.1448,15.1448,15.1311,15.1311,38200.0
2012-07-09 14:55:00,22.14,22.14,22.09,22.09,34200.0,15.1311,15.1311,15.097,15.097,34200.0
2012-07-09 15:00:00,22.1,22.16,22.09,22.16,77200.0,15.1038,15.1448,15.097,15.1448,77200.0
2012-07-09 15:05:00,22.15,22.17,22.14,22.14,149800.0,15.138,15.1517,15.1311,15.1311,149800.0
2012-07-09 15:10:00,22.14,22.16,22.09,22.1,78200.0,15.1311,15.1448,15.097,15.1038,78200.0
2012-07-09 15:15:00,22.1,22.13,22.09,22.11,48600.0,15.1038,15.1243,15.097,15.1106,48600.0
2012-07-09 15:20:00,22.11,22.18,22.1,22.17,108400.0,15.1106,15.1585,15.1038,15.1517,108400.0
2012-07-09 15:25:00,22.17,22.2,22.13,22.17,91600.0,15.1517,15.1722,15.1243,15.1517,91600.0
2012-07-09 15:30:00,22.17,22.18,22.14,22.18,191800.0,15.1517,15.1585,15.1311,15.1585,191800.0
2012-07-09 15:35:00,22.18,22.2,22.16,22.18,84000.0,15.1585,15.1722,15.1448,15.1585,84000.0
2012-07-09 15:40:00,22.18,22.21,22.16,22.18,78000.0,15.1585,15.179,15.1448,15.1585,78000.0
2012-07-09 15:45:00,22.19,22.23,22.18,22.23,101600.0,15.1653,15.1927,15.1585,15.1927,101600.0
2012-07-09 15:50:00,22.22,22.22,22.18,22.2,98400.0,15.1858,15.1858,15.1585,15.1722,98400.0
2012-07-09 15:55:00,22.21,22.24,22.19,22.2,157200.0,15.179,15.1995,15.1653,15.1722,157200.0
2012-07-10 09:30:00,22.33,22.49,22.23,22.41,69200.0,15.261,15.3703,15.1927,15.3157,69200.0
2012-07-10 09:35:00,22.41,22.49,22.41,22.43,73200.0,15.3157,15.3703,15.3157,15.3293,73200.0
2012-07-10 09:40:00,22.43,22.49,22.4,22.43,147400.0,15.3293,15.3703,15.3088,15.3293,147400.0
2012-07-10 09:45:00,22.42,22.44,22.36,22.43,49600.0,15.3225,15.3362,15.2815,15.3293,49600.0
2012-07-10 09:50:00,22.45,22.45,22.41,22.45,79200.0,15.343,15.343,15.3157,15.343,79200.0
2012-07-10 09:55:00,22.45,22.46,22.4,22.43,111000.0,15.343,15.3498,15.3088,15.3293,111000.0
2012-07-10 10:00:00,22.42,22.43,22.36,22.36,53200.0,15.3225,15.3293,15.2815,15.2815,53200.0
2012-07-10 10:05:00,22.36,22.36,22.31,22.32,122200.0,15.2815,15.2815,15.2473,15.2542,122200.0
2012-07-10 10:10:00,22.31,22.34,22.3,22.33,37200.0,15.2473,15.2678,15.2405,15.261,37200.0
2012-07-10 10:15:00,22.32,22.35,22.29,22.29,87200.0,15.2542,15.2747,15.2337,15.2337,87200.0
2012-07-10 10:20:00,22.29,22.33,22.27,22.32,34800.0,15.2337,15.261,15.22,15.2542,34800.0
2012-07-10 10:25:00,22.33,22.33,22.31,22.33,44800.0,15.261,15.261,15.2473,15.261,44800.0
2012-07-10 10:30:00,22.33,22.37,22.31,22.31,54600.0,15.261,15.2883,15.2473,15.2473,54600.0
2012-07-10 10:35:00,22.32,22.32,22.26,22.27,45800.0,15.2542,15.2542,15.2132,15.22,45800.0
2012-07-10 10:40:00,22.25,22.3,22.24,22.25,106200.0,15.2063,15.2405,15.1995,15.2063,106200.0
2012-07-10 10:45:00,22.25,22.25,22.24,22.25,51000.0,15.2063,15.2063,15.1995,15.2063,51000.0
2012-07-10 10:50:00,22.24,22.25,22.22,22.25,39200.0,15.1995,15.2063,15.1858,15.2063,39200.0
2012-07-10 10:55:00,22.24,22.25,22.18,22.21,30000.0,15.1995,15.2063,15.1585,15.179,30000.0
2012-07-10 11:00:00,22.21,22.23,22.18,22.18,43800.0,15.179,15.1927,15.1585,15.1585,43800.0
2012-07-10 11:05:00,22.17,22.24,22.17,22.21,85200.0,15.1517,15.1995,15.1517,15.179,85200.0
2012-07-10 11:10:00,22.21,22.22,22.18,22.2,42200.0,15.179,15.1858,15.1585,15.1722,42200.0
2012-07-10 11:15:00,22.2,22.21,22.18,22.19,23200.0,15.1722,15.179,15.1585,15.1653,23200.0
2012-07-10 11:20:00,22.2,22.2,22.18,22.18,36800.0,15.1722,15.1722,15.1585,15.1585,36800.0
2012-07-10 11:25:00,22.18,22.18,22.13,22.14,51800.0,15.1585,15.1585,15.1243,15.1311,51800.0
2012-07-10 11:30:00,22.13,22.13,22.11,22.11,35800.0,15.1243,15.1243,15.1106,15.1106,35800.0
2012-07-10 11:35:00,22.11,22.14,22.1,22.11,59600.0,15.1106,15.1311,15.1038,15.1106,59600.0
2012-07-10 11:40:00,22.13,22.13,22.03,22.03,74400.0,15.1243,15.1243,15.056,15.056,74400.0
2012-07-10 11:45:00,22.04,22.08,22.03,22.07,28800.0,15.0628,15.0901,15.056,15.0833,28800.0
2012-07-10 11:50:00,22.06,22.11,22.06,22.09,33000.0,15.0765,15.1106,15.0765,15.097,33000.0
2012-07-10 11:55:00,22.09,22.12,22.09,22.11,31600.0,15.097,15.1175,15.097,15.1106,31600.0
2012-07-10 12:00:00,22.1,22.12,22.1,22.11,30200.0,15.1038,15.1175,15.1038,15.1106,30200.0
2012-07-10 12:05:00,22.11,22.11,22.08,22.09,30800.0,15.1106,15.1106,15.0901,15.097,30800.0
2012-07-10 12:10:00,22.09,22.11,22.06,22.1,42000.0,15.097,15.1106,15.0765,15.1038,42000.0
2012-07-10 12:15:00,22.1,22.13,22.08,22.13,49400.0,15.1038,15.1243,15.0901,15.1243,49400.0
2012-07-10 12:20:00,22.13,22.16,22.13,22.15,27800.0,15.1243,15.1448,15.1243,15.138,27800.0
2012-07-10 12:25:00,22.15,22.16,22.14,22.16,6600.0,15.138,15.1448,15.1311,15.1448,6600.0
2012-07-10 12:30:00,22.16,22.19,22.16,22.19,10800.0,15.1448,15.1653,15.1448,15.1653,10800.0
2012-07-10 12:35:00,22.19,22.2,22.17,22.18,26800.0,15.1653,15.1722,15.1517,15.1585,26800.0
2012-07-10 12:40:00,22.19,22.21,22.16,22.16,33600.0,15.1653,15.179,15.1448,15.1448,33600.0
2012-07-10 12:45:00,22.17,22.18,22.15,22.16,18600.0,15.1517,15.1585,15.138,15.1448,18600.0
2012-07-10 12:50:00,22.16,22.18,22.16,22.18,19000.0,15.1448,15.1585,15.1448,15.1585,19000.0
2012-07-10 12:55:00,22.19,22.2,22.15,22.16,13600.0,15.1653,15.1722,15.138,15.1448,13600.0
2012-07-10 13:00:00,22.16,22.17,22.15,22.15,91200.0,15.1448,15.1517,15.138,15.138,91200.0
2012-07-10 13:05:00,22.15,22.17,22.14,22.17,16800.0,15.138,15.1517,15.1311,15.1517,16800.0
2012-07-10 13:10:00,22.17,22.19,22.17,22.19,13600.0,15.1517,15.1653,15.1517,15.1653,13600.0
2012-07-10 13:15:00,22.2,22.22,22.2,22.22,48600.0,15.1722,15.1858,15.1722,15.1858,48600.0
2012-07-10 13:20:00,22.22,22.23,22.15,22.18,45400.0,15.1858,15.1927,15.138,15.1585,45400.0
2012-07-10 13:25:00,22.17,22.18,22.15,22.17,25600.0,15.1517,15.1585,15.138,15.1517,25600.0
2012-07-10 13:30:00,22.18,22.18,22.14,22.17,64400.0,15.1585,15.1585,15.1311,15.1517,64400.0
2012-07-10 13:35:00,22.17,22.17,22.13,22.14,27800.0,15.1517,15.1517,15.1243,15.1311,27800.0
2012-07-10 13:40:00,22.14,22.18,22.13,22.18,25800.0,15.1311,15.1585,15.1243,15.1585,25800.0
2012-07-10 13:45:00,22.18,22.2,22.14,22.16,43400.0,15.1585,15.1722,15.1311,15.1448,43400.0
2012-07-10 13:50:00,22.17,22.19,22.15,22.19,28800.0,15.1517,15.1653,15.138,15.1653,28800.0
2012-07-10 13:55:00,22.18,22.2,22.16,22.18,61000.0,15.1585,15.1722,15.1448,15.1585,61000.0
2012-07-10 14:00:00,22.18,22.21,22.17,22.17,38800.0,15.1585,15.179,15.1517,15.1517,38800.0
2012-07-10 14:05:00,22.17,22.18,22.13,22.14,37200.0,15.1517,15.1585,15.1243,15.1311,37200.0
2012-07-10 14:10:00,22.14,22.17,22.14,22.17,165600.0,15.1311,15.1517,15.1311,15.1517,165600.0
2012-07-10 14:15:00,22.17,22.17,22.12,22.14,60200.0,15.1517,15.1517,15.1175,15.1311,60200.0
2012-07-10 14:20:00,22.14,22.17,22.11,22.13,56400.0,15.1311,15.1517,15.1106,15.1243,56400.0
2012-07-10 14:25:00,22.13,22.16,22.13,22.16,24800.0,15.1243,15.1448,15.1243,15.1448,24800.0
2012-07-10 14:30:00,22.16,22.16,22.07,22.11,44400.0,15.1448,15.1448,15.0833,15.1106,44400.0
2012-07-10 14:35:00,22.1,22.2,22.08,22.19,69000.0,15.1038,15.1722,15.0901,15.1653,69000.0
2012-07-10 14:40:00,22.2,22.2,22.15,22.15,24400.0,15.1722,15.1722,15.138,15.138,24400.0
2012-07-10 14:45:00,22.16,22.17,22.14,22.14,42400.0,15.1448,15.1517,15.1311,15.1311,42400.0
2012-07-10 14:50:00,22.14,22.15,22.04,22.09,84200.0,15.1311,15.138,15.0628,15.097,84200.0
2012-07-10 14:55:00,22.08,22.09,22.06,22.08,51600.0,15.0901,15.097,15.0765,15.0901,51600.0
2012-07-10 15:00:00,22.06,22.15,22.06,22.15,47600.0,15.0765,15.138,15.0765,15.138,47600.0
2012-07-10 15:05:00,22.15,22.16,22.12,22.13,43600.0,15.138,15.1448,15.1175,15.1243,43600.0
2012-07-10 15:10:00,22.13,22.15,22.11,22.14,57000.0,15.1243,15.138,15.1106,15.1311,57000.0
2012-07-10 15:15:00,22.14,22.15,22.11,22.12,68600.0,15.1311,15.138,15.1106,15.1175,68600.0
2012-07-10 15:20:00,22.12,22.15,22.1,22.1,76000.0,15.1175,15.138,15.1038,15.1038,76000.0
2012-07-10 15:25:00,22.1,22.14,22.05,22.07,62200.0,15.1038,15.1311,15.0696,15.0833,62200.0
2012-07-10 15:30:00,22.08,22.11,22.02,22.02,141600.0,15.0901,15.1106,15.0491,15.0491,141600.0
2012-07-10 15:35:00,22.02,22.02,21.93,21.95,194200.0,15.0491,15.0491,14.9876,15.0013,194200.0
2012-07-10 15:40:00,21.95,21.98,21.91,21.97,128200.0,15.0013,15.0218,14.974,15.015,128200.0
2012-07-10 15:45:00,21.97,22.01,21.91,21.93,170800.0,15.015,15.0423,14.974,14.9876,170800.0
2012-07-10 15:50:00,21.93,22.01,21.93,21.99,250400.0,14.9876,15.0423,14.9876,15.0286,250400.0
2012-07-10 15:55:00,21.99,22.02,21.99,22.0,499200.0,15.0286,15.0491,15.0286,15.0355,499200.0
2012-07-11 09:30:00,22.06,22.09,21.79,22.07,99200.0,15.0765,15.097,14.8919,15.0833,99200.0
2012-07-11 09:35:00,22.04,22.11,22.02,22.11,43400.0,15.0628,15.1106,15.0491,15.1106,43400.0
2012-07-11 09:40:00,22.1,22.25,22.1,22.2,67400.0,15.1038,15.2063,15.1038,15.1722,67400.0
2012-07-11 09:45:00,22.18,22.25,22.13,22.24,45000.0,15.1585,15.2063,15.1243,15.1995,45000.0
2012-07-11 09:50:00,22.24,22.33,22.22,22.28,97200.0,15.1995,15.261,15.1858,15.2268,97200.0
2012-07-11 09:55:00,22.28,22.3,22.23,22.23,49800.0,15.2268,15.2405,15.1927,15.1927,49800.0
2012-07-11 10:00:00,22.24,22.25,22.14,22.17,49800.0,15.1995,15.2063,15.1311,15.1517,49800.0
2012-07-11 10:05:00,22.18,22.21,22.14,22.14,37200.0,15.1585,15.179,15.1311,15.1311,37200.0
2012-07-11 10:10:00,22.14,22.18,22.13,22.14,143000.0,15.1311,15.1585,15.1243,15.1311,143000.0
2012-07-11 10:15:00,22.14,22.2,22.14,22.18,33000.0,15.1311,15.1722,15.1311,15.1585,33000.0
2012-07-11 10:20:00,22.2,22.21,22.15,22.2,57600.0,15.1722,15.179,15.138,15.1722,57600.0
2012-07-11 10:25:00,22.2,22.24,22.18,22.21,70200.0,15.1722,15.1995,15.1585,15.179,70200.0
2012-07-11 10:30:00,22.22,22.23,22.16,22.18,109200.0,15.1858,15.1927,15.1448,15.1585,109200.0
2012-07-11 10:35:00,22.18,22.19,22.12,22.14,198200.0,15.1585,15.1653,15.1175,15.1311,198200.0
2012-07-11 10:40:00,22.13,22.22,22.13,22.22,120600.0,15.1243,15.1858,15.1243,15.1858,120600.0
2012-07-11 10:45:00,22.23,22.24,22.17,22.21,42200.0,15.1927,15.1995,15.1517,15.179,42200.0
2012-07-11 10:50:00,22.21,22.22,22.12,22.14,37000.0,15.179,15.1858,15.1175,15.1311,37000.0
2012-07-11 10:55:00,22.12,22.16,22.11,22.14,21000.0,15.1175,15.1448,15.1106,15.1311,21000.0
2012-07-11 11:00:00,22.12,22.21,22.12,22.21,20600.0,15.1175,15.179,15.1175,15.179,20600.0
2012-07-11 11:05:00,22.21,22.29,22.21,22.25,30000.0,15.179,15.2337,15.179,15.2063,30000.0
2012-07-11 11:10:00,22.25,22.25,22.2,22.21,41600.0,15.2063,15.2063,15.1722,15.179,41600.0
2012-07-11 11:15:00,22.21,22.26,22.2,22.2,32400.0,15.179,15.2132,15.1722,15.1722,32400.0
2012-07-11 11:20:00,22.2,22.24,22.2,22.24,16600.0,15.1722,15.1995,15.1722,15.1995,16600.0
2012-07-11 11:25:00,22.24,22.26,22.18,22.18,19800.0,15.1995,15.2132,15.1585,15.1585,19800.0
2012-07-11 11:30:00,22.18,22.23,22.17,22.21,17800.0,15.1585,15.1927,15.1517,15.179,17800.0
2012-07-11 11:35:00,22.22,22.29,22.22,22.29,32600.0,15.1858,15.2337,15.1858,15.2337,32600.0
2012-07-11 11:40:00,22.3,22.3,22.24,22.27,24000.0,15.2405,15.2405,15.1995,15.22,24000.0
2012-07-11 11:45:00,22.27,22.33,22.25,22.31,27200.0,15.22,15.261,15.2063,15.2473,27200.0
2012-07-11 11:50:00,22.3,22.3,22.25,22.25,15800.0,15.2405,15.2405,15.2063,15.2063,15800.0
2012-07-11 11:55:00,22.26,22.32,22.26,22.32,40800.0,15.2132,15.2542,15.2132,15.2542,40800.0
2012-07-11 12:00:00,22.32,22.37,22.31,22.34,34000.0,15.2542,15.2883,15.2473,15.2678,34000.0
2012-07-11 12:05:00,22.34,22.39,22.34,22.36,44000.0,15.2678,15.302,15.2678,15.2815,44000.0
2012-07-11 12:10:00,22.36,22.38,22.35,22.36,37000.0,15.2815,15.2952,15.2747,15.2815,37000.0
2012-07-11 12:15:00,22.36,22.39,22.36,22.38,29000.0,15.2815,15.302,15.2815,15.2952,29000.0
2012-07-11 12:20:00,22.38,22.39,22.37,22.37,26000.0,15.2952,15.302,15.2883,15.2883,26000.0
2012-07-11 12:25:00,22.37,22.4,22.36,22.38,31400.0,15.2883,15.3088,15.2815,15.2952,31400.0
2012-07-11 12:30:00,22.39,22.41,22.39,22.4,28800.0,15.302,15.3157,15.302,15.3088,28800.0
2012-07-11 12:35:00,22.4,22.41,22.39,22.4,25400.0,15.3088,15.3157,15.302,15.3088,25400.0
2012-07-11 12:40:00,22.4,22.43,22.4,22.43,29800.0,15.3088,15.3293,15.3088,15.3293,29800.0
2012-07-11 12:45:00,22.44,22.45,22.43,22.45,27400.0,15.3362,15.343,15.3293,15.343,27400.0
2012-07-11 12:50:00,22.45,22.48,22.45,22.46,25600.0,15.343,15.3635,15.343,15.3498,25600.0
2012-07-11 12:55:00,22.46,22.49,22.43,22.47,42400.0,15.3498,15.3703,15.3293,15.3567,42400.0
2012-07-11 13:00:00,22.47,22.47,22.4,22.42,23400.0,15.3567,15.3567,15.3088,15.3225,23400.0
2012-07-11 13:05:00,22.42,22.43,22.41,22.43,18000.0,15.3225,15.3293,15.3157,15.3293,18000.0
2012-07-11 13:10:00,22.43,22.43,22.4,22.41,25600.0,15.3293,15.3293,15.3088,15.3157,25600.0
2012-07-11 13:15:00,22.41,22.41,22.38,22.39,54400.0,15.3157,15.3157,15.2952,15.302,54400.0
2012-07-11 13:20:00,22.39,22.41,22.38,22.41,36400.0,15.302,15.3157,15.2952,15.3157,36400.0
2012-07-11 13:25:00,22.41,22.43,22.4,22.43,40200.0,15.3157,15.3293,15.3088,15.3293,40200.0
2012-07-11 13:30:00,22.43,22.45,22.42,22.43,50400.0,15.3293,15.343,15.3225,15.3293,50400.0
2012-07-11 13:35:00,22.43,22.45,22.43,22.44,35800.0,15.3293,15.343,15.3293,15.3362,35800.0
2012-07-11 13:40:00,22.45,22.45,22.43,22.43,12600.0,15.343,15.343,15.3293,15.3293,12600.0
2012-07-11 13:45:00,22.43,22.46,22.43,22.46,41200.0,15.3293,15.3498,15.3293,15.3498,41200.0
2012-07-11 13:50:00,22.46,22.46,22.41,22.42,24400.0,15.3498,15.3498,15.3157,15.3225,24400.0
2012-07-11 13:55:00,22.42,22.44,22.41,22.43,33200.0,15.3225,15.3362,15.3157,15.3293,33200.0
2012-07-11 14:00:00,22.43,22.48,22.35,22.39,264800.0,15.3293,15.3635,15.2747,15.302,264800.0
2012-07-11 14:05:00,22.39,22.41,22.31,22.38,61800.0,15.302,15.3157,15.2473,15.2952,61800.0
2012-07-11 14:10:00,22.38,22.39,22.34,22.35,38400.0,15.2952,15.302,15.2678,15.2747,38400.0
2012-07-11 14:15:00,22.34,22.38,22.33,22.34,72600.0,15.2678,15.2952,15.261,15.2678,72600.0
2012-07-11 14:20:00,22.32,22.35,22.29,22.29,196400.0,15.2542,15.2747,15.2337,15.2337,196400.0
2012-07-11 14:25:00,22.29,22.31,22.27,22.29,60800.0,15.2337,15.2473,15.22,15.2337,60800.0
2012-07-11 14:30:00,22.29,22.29,22.23,22.25,53000.0,15.2337,15.2337,15.1927,15.2063,53000.0
2012-07-11 14:35:00,22.25,22.31,22.25,22.29,40000.0,15.2063,15.2473,15.2063,15.2337,40000.0
2012-07-11 14:40:00,22.29,22.32,22.29,22.31,81600.0,15.2337,15.2542,15.2337,15.2473,81600.0
2012-07-11 14:45:00,22.3,22.33,22.25,22.3,172800.0,15.2405,15.261,15.2063,15.2405,172800.0
2012-07-11 14:50:00,22.3,22.33,22.27,22.29,88800.0,15.2405,15.261,15.22,15.2337,88800.0
2012-07-11 14:55:00,22.29,22.3,22.25,22.25,61200.0,15.2337,15.2405,15.2063,15.2063,61200.0
2012-07-11 15:00:00,22.25,22.28,22.22,22.23,239600.0,15.2063,15.2268,15.1858,15.1927,239600.0
2012-07-11 15:05:00,22.23,22.25,22.21,22.25,319600.0,15.1927,15.2063,15.179,15.2063,319600.0
2012-07-11 15:10:00,22.25,22.25,22.22,22.23,89600.0,15.2063,15.2063,15.1858,15.1927,89600.0
2012-07-11 15:15:00,22.23,22.23,22.18,22.22,113200.0,15.1927,15.1927,15.1585,15.1858,113200.0
2012-07-11 15:20:00,22.22,22.22,22.15,22.16,95000.0,15.1858,15.1858,15.138,15.1448,95000.0
2012-07-11 15:25:00,22.16,22.17,22.11,22.14,217400.0,15.1448,15.1517,15.1106,15.1311,217400.0
2012-07-11 15:30:00,22.14,22.16,22.13,22.15,155600.0,15.1311,15.1448,15.1243,15.138,155600.0
2012-07-11 15:35:00,22.15,22.17,22.13,22.15,89600.0,15.138,15.1517,15.1243,15.138,89600.0
2012-07-11 15:40:00,22.15,22.17,22.13,22.15,381800.0,15.138,15.1517,15.1243,15.138,381800.0
2012-07-11 15:45:00,22.15,22.25,22.15,22.24,319400.0,15.138,15.2063,15.138,15.1995,319400.0
2012-07-11 15:50:00,22.25,22.26,22.18,22.21,264200.0,15.2063,15.2132,15.1585,15.179,264200.0
2012-07-11 15:55:00,22.21,22.23,22.17,22.19,400000.0,15.179,15.1927,15.1517,15.1653,400000.0
2012-07-12 09:30:00,21.65,21.88,21.39,21.44,479200.0,14.7963,14.9535,14.6186,14.6527,479200.0
2012-07-12 09:35:00,21.45,21.7,21.45,21.67,253400.0,14.6596,14.8304,14.6596,14.8099,253400.0
2012-07-12 09:40:00,21.67,21.7,21.58,21.67,149800.0,14.8099,14.8304,14.7484,14.8099,149800.0
2012-07-12 09:45:00,21.68,21.7,21.5,21.53,154200.0,14.8168,14.8304,14.6938,14.7143,154200.0
2012-07-12 09:50:00,21.51,21.57,21.48,21.48,188600.0,14.7006,14.7416,14.6801,14.6801,188600.0
2012-07-12 09:55:00,21.49,21.49,21.4,21.43,212200.0,14.6869,14.6869,14.6254,14.6459,212200.0
2012-07-12 10:00:00,21.43,21.43,21.3,21.36,247400.0,14.6459,14.6459,14.5571,14.5981,247400.0
2012-07-12 10:05:00,21.36,21.46,21.35,21.45,87600.0,14.5981,14.6664,14.5912,14.6596,87600.0
2012-07-12 10:10:00,21.44,21.5,21.43,21.49,156800.0,14.6527,14.6938,14.6459,14.6869,156800.0
2012-07-12 10:15:00,21.49,21.5,21.46,21.49,137600.0,14.6869,14.6938,14.6664,14.6869,137600.0
2012-07-12 10:20:00,21.49,21.5,21.46,21.5,73200.0,14.6869,14.6938,14.6664,14.6938,73200.0
2012-07-12 10:25:00,21.5,21.58,21.46,21.58,138800.0,14.6938,14.7484,14.6664,14.7484,138800.0
2012-07-12 10:30:00,21.57,21.57,21.5,21.55,28800.0,14.7416,14.7416,14.6938,14.7279,28800.0
2012-07-12 10:35:00,21.55,21.59,21.53,21.54,36000.0,14.7279,14.7553,14.7143,14.7211,36000.0
2012-07-12 10:40:00,21.54,21.59,21.5,21.59,136200.0,14.7211,14.7553,14.6938,14.7553,136200.0
2012-07-12 10:45:00,21.59,21.59,21.56,21.57,55200.0,14.7553,14.7553,14.7348,14.7416,55200.0
2012-07-12 10:50:00,21.57,21.58,21.56,21.57,37000.0,14.7416,14.7484,14.7348,14.7416,37000.0
2012-07-12 10:55:00,21.58,21.59,21.55,21.56,49400.0,14.7484,14.7553,14.7279,14.7348,49400.0
2012-07-12 11:00:00,21.56,21.57,21.53,21.56,87600.0,14.7348,14.7416,14.7143,14.7348,87600.0
2012-07-12 11:05:00,21.56,21.61,21.55,21.61,169800.0,14.7348,14.7689,14.7279,14.7689,169800.0
2012-07-12 11:10:00,21.61,21.64,21.6,21.64,74200.0,14.7689,14.7894,14.7621,14.7894,74200.0
2012-07-12 11:15:00,21.64,21.65,21.55,21.55,29000.0,14.7894,14.7963,14.7279,14.7279,29000.0
2012-07-12 11:20:00,21.56,21.61,21.55,21.57,271000.0,14.7348,14.7689,14.7279,14.7416,271000.0
2012-07-12 11:25:00,21.57,21.62,21.55,21.6,187800.0,14.7416,14.7758,14.7279,14.7621,187800.0
2012-07-12 11:30:00,21.6,21.6,21.54,21.55,58200.0,14.7621,14.7621,14.7211,14.7279,58200.0
2012-07-12 11:35:00,21.55,21.55,21.49,21.49,114800.0,14.7279,14.7279,14.6869,14.6869,114800.0
2012-07-12 11:40:00,21.5,21.5,21.46,21.48,74200.0,14.6938,14.6938,14.6664,14.6801,74200.0
2012-07-12 11:45:00,21.48,21.5,21.44,21.49,444000.0,14.6801,14.6938,14.6527,14.6869,444000.0
2012-07-12 11:50:00,21.48,21.52,21.45,21.5,307800.0,14.6801,14.7074,14.6596,14.6938,307800.0
2012-07-12 11:55:00,21.5,21.55,21.5,21.53,60400.0,14.6938,14.7279,14.6938,14.7143,60400.0
2012-07-12 12:00:00,21.53,21.6,21.53,21.6,94400.0,14.7143,14.7621,14.7143,14.7621,94400.0
2012-07-12 12:05:00,21.59,21.61,21.58,21.61,47800.0,14.7553,14.7689,14.7484,14.7689,47800.0
2012-07-12 12:10:00,21.61,21.64,21.6,21.61,51800.0,14.7689,14.7894,14.7621,14.7689,51800.0
2012-07-12 12:15:00,21.6,21.62,21.59,21.61,47800.0,14.7621,14.7758,14.7553,14.7689,47800.0
2012-07-12 12:20:00,21.61,21.63,21.59,21.61,41600.0,14.7689,14.7826,14.7553,14.7689,41600.0
2012-07-12 12:25:00,21.6,21.63,21.6,21.6,72600.0,14.7621,14.7826,14.7621,14.7621,72600.0
2012-07-12 12:30:00,21.6,21.61,21.58,21.58,58000.0,14.7621,14.7689,14.7484,14.7484,58000.0
2012-07-12 12:35:00,21.58,21.61,21.57,21.61,40000.0,14.7484,14.7689,14.7416,14.7689,40000.0
2012-07-12 12:40:00,21.61,21.62,21.59,21.62,19600.0,14.7689,14.7758,14.7553,14.7758,19600.0
2012-07-12 12:45:00,21.61,21.63,21.6,21.62,25200.0,14.7689,14.7826,14.7621,14.7758,25200.0
2012-07-12 12:50:00,21.61,21.62,21.6,21.6,63200.0,14.7689,14.7758,14.7621,14.7621,63200.0
2012-07-12 12:55:00,21.6,21.61,21.56,21.59,25600.0,14.7621,14.7689,14.7348,14.7553,25600.0
2012-07-12 13:00:00,21.6,21.65,21.56,21.57,84400.0,14.7621,14.7963,14.7348,14.7416,84400.0
2012-07-12 13:05:00,21.57,21.59,21.56,21.59,31400.0,14.7416,14.7553,14.7348,14.7553,31400.0
2012-07-12 13:10:00,21.58,21.61,21.57,21.57,33200.0,14.7484,14.7689,14.7416,14.7416,33200.0
2012-07-12 13:15:00,21.57,21.61,21.57,21.59,13000.0,14.7416,14.7689,14.7416,14.7553,13000.0
2012-07-12 13:20:00,21.59,21.6,21.56,21.57,71200.0,14.7553,14.7621,14.7348,14.7416,71200.0
2012-07-12 13:25:00,21.57,21.6,21.55,21.56,45000.0,14.7416,14.7621,14.7279,14.7348,45000.0
2012-07-12 13:30:00,21.57,21.6,21.57,21.59,50600.0,14.7416,14.7621,14.7416,14.7553,50600.0
2012-07-12 13:35:00,21.58,21.61,21.57,21.59,72600.0,14.7484,14.7689,14.7416,14.7553,72600.0
2012-07-12 13:40:00,21.59,21.63,21.59,21.6,56400.0,14.7553,14.7826,14.7553,14.7621,56400.0
2012-07-12 13:45:00,21.6,21.63,21.59,21.6,56400.0,14.7621,14.7826,14.7553,14.7621,56400.0
2012-07-12 13:50:00,21.6,21.6,21.55,21.56,51400.0,14.7621,14.7621,14.7279,14.7348,51400.0
2012-07-12 13:55:00,21.56,21.57,21.54,21.55,37200.0,14.7348,14.7416,14.7211,14.7279,37200.0
2012-07-12 14:00:00,21.55,21.6,21.54,21.55,119400.0,14.7279,14.7621,14.7211,14.7279,119400.0
2012-07-12 14:05:00,21.55,21.72,21.55,21.72,132400.0,14.7279,14.8441,14.7279,14.8441,132400.0
2012-07-12 14:10:00,21.72,21.73,21.64,21.68,141000.0,14.8441,14.8509,14.7894,14.8168,141000.0
2012-07-12 14:15:00,21.68,21.72,21.66,21.68,148400.0,14.8168,14.8441,14.8031,14.8168,148400.0
2012-07-12 14:20:00,21.68,21.7,21.67,21.69,193400.0,14.8168,14.8304,14.8099,14.8236,193400.0
2012-07-12 14:25:00,21.69,21.74,21.68,21.73,133600.0,14.8236,14.8578,14.8168,14.8509,133600.0
2012-07-12 14:30:00,21.73,21.74,21.68,21.69,88200.0,14.8509,14.8578,14.8168,14.8236,88200.0
2012-07-12 14:35:00,21.69,21.75,21.69,21.7,109200.0,14.8236,14.8646,14.8236,14.8304,109200.0
2012-07-12 14:40:00,21.7,21.73,21.7,21.72,71400.0,14.8304,14.8509,14.8304,14.8441,71400.0
2012-07-12 14:45:00,21.72,21.72,21.68,21.69,90000.0,14.8441,14.8441,14.8168,14.8236,90000.0
2012-07-12 14:50:00,21.69,21.76,21.69,21.75,47200.0,14.8236,14.8714,14.8236,14.8646,47200.0
2012-07-12 14:55:00,21.75,21.78,21.73,21.75,80600.0,14.8646,14.8851,14.8509,14.8646,80600.0
2012-07-12 15:00:00,21.75,21.78,21.73,21.75,63400.0,14.8646,14.8851,14.8509,14.8646,63400.0
2012-07-12 15:05:00,21.75,21.77,21.74,21.75,92400.0,14.8646,14.8783,14.8578,14.8646,92400.0
2012-07-12 15:10:00,21.75,21.78,21.74,21.75,98000.0,14.8646,14.8851,14.8578,14.8646,98000.0
2012-07-12 15:15:00,21.76,21.83,21.74,21.77,118000.0,14.8714,14.9193,14.8578,14.8783,118000.0
2012-07-12 15:20:00,21.77,21.82,21.75,21.81,127600.0,14.8783,14.9125,14.8646,14.9056,127600.0
2012-07-12 15:25:00,21.81,21.85,21.79,21.79,123200.0,14.9056,14.933,14.8919,14.8919,123200.0
2012-07-12 15:30:00,21.8,21.83,21.78,21.8,115600.0,14.8988,14.9193,14.8851,14.8988,115600.0
2012-07-12 15:35:00,21.8,21.81,21.78,21.78,165200.0,14.8988,14.9056,14.8851,14.8851,165200.0
2012-07-12 15:40:00,21.78,21.81,21.77,21.8,314400.0,14.8851,14.9056,14.8783,14.8988,314400.0
2012-07-12 15:45:00,21.8,21.81,21.73,21.77,173200.0,14.8988,14.9056,14.8509,14.8783,173200.0
2012-07-12 15:50:00,21.77,21.77,21.7,21.73,281200.0,14.8783,14.8783,14.8304,14.8509,281200.0
2012-07-12 15:55:00,21.72,21.73,21.7,21.72,245600.0,14.8441,14.8509,14.8304,14.8441,245600.0
2012-07-13 09:30:00,21.84,22.0,21.72,21.87,71800.0,14.9261,15.0355,14.8441,14.9466,71800.0
2012-07-13 09:35:00,21.85,21.9,21.77,21.9,569800.0,14.933,14.9671,14.8783,14.9671,569800.0
2012-07-13 09:40:00,21.91,21.93,21.85,21.92,495200.0,14.974,14.9876,14.933,14.9808,495200.0
2012-07-13 09:45:00,21.93,21.96,21.89,21.93,35800.0,14.9876,15.0081,14.9603,14.9876,35800.0
2012-07-13 09:50:00,21.92,21.92,21.83,21.86,29000.0,14.9808,14.9808,14.9193,14.9398,29000.0
2012-07-13 09:55:00,21.86,21.97,21.86,21.95,50800.0,14.9398,15.015,14.9398,15.0013,50800.0
2012-07-13 10:00:00,21.95,21.99,21.92,21.98,37200.0,15.0013,15.0286,14.9808,15.0218,37200.0
2012-07-13 10:05:00,21.99,22.03,21.95,21.99,182600.0,15.0286,15.056,15.0013,15.0286,182600.0
2012-07-13 10:10:00,21.98,22.02,21.98,22.02,95400.0,15.0218,15.0491,15.0218,15.0491,95400.0
2012-07-13 10:15:00,22.02,22.04,21.98,22.04,162200.0,15.0491,15.0628,15.0218,15.0628,162200.0
2012-07-13 10:20:00,22.03,22.03,21.98,22.02,59800.0,15.056,15.056,15.0218,15.0491,59800.0
2012-07-13 10:25:00,22.02,22.03,21.99,21.99,38600.0,15.0491,15.056,15.0286,15.0286,38600.0
2012-07-13 10:30:00,22.0,22.03,21.99,22.01,41600.0,15.0355,15.056,15.0286,15.0423,41600.0
2012-07-13 10:35:00,22.0,22.05,22.0,22.04,71200.0,15.0355,15.0696,15.0355,15.0628,71200.0
2012-07-13 10:40:00,22.04,22.05,21.98,21.98,38000.0,15.0628,15.0696,15.0218,15.0218,38000.0
2012-07-13 10:45:00,21.98,22.03,21.98,22.0,22400.0,15.0218,15.056,15.0218,15.0355,22400.0
2012-07-13 10:50:00,22.01,22.04,22.0,22.03,19000.0,15.0423,15.0628,15.0355,15.056,19000.0
2012-07-13 10:55:00,22.03,22.03,21.99,21.99,26200.0,15.056,15.056,15.0286,15.0286,26200.0
2012-07-13 11:00:00,22.0,22.0,21.95,21.96,30200.0,15.0355,15.0355,15.0013,15.0081,30200.0
2012-07-13 11:05:00,21.97,22.03,21.96,22.02,47400.0,15.015,15.056,15.0081,15.0491,47400.0
2012-07-13 11:10:00,22.02,22.04,21.98,22.04,25600.0,15.0491,15.0628,15.0218,15.0628,25600.0
2012-07-13 11:15:00,22.04,22.04,22.0,22.02,27400.0,15.0628,15.0628,15.0355,15.0491,27400.0
2012-07-13 11:20:00,22.01,22.06,22.0,22.05,61400.0,15.0423,15.0765,15.0355,15.0696,61400.0
2012-07-13 11:25:00,22.05,22.07,22.04,22.06,280200.0,15.0696,15.0833,15.0628,15.0765,280200.0
2012-07-13 11:30:00,22.06,22.11,22.06,22.11,32200.0,15.0765,15.1106,15.0765,15.1106,32200.0
2012-07-13 11:35:00,22.11,22.11,22.08,22.11,30200.0,15.1106,15.1106,15.0901,15.1106,30200.0
2012-07-13 11:40:00,22.11,22.11,22.04,22.08,40000.0,15.1106,15.1106,15.0628,15.0901,40000.0
2012-07-13 11:45:00,22.09,22.11,22.06,22.07,23600.0,15.097,15.1106,15.0765,15.0833,23600.0
2012-07-13 11:50:00,22.07,22.11,22.07,22.11,17400.0,15.0833,15.1106,15.0833,15.1106,17400.0
2012-07-13 11:55:00,22.1,22.13,22.09,22.13,33200.0,15.1038,15.1243,15.097,15.1243,33200.0
2012-07-13 12:00:00,22.13,22.16,22.11,22.16,60600.0,15.1243,15.1448,15.1106,15.1448,60600.0
2012-07-13 12:05:00,22.15,22.17,22.15,22.16,44000.0,15.138,15.1517,15.138,15.1448,44000.0
2012-07-13 12:10:00,22.16,22.18,22.15,22.17,75800.0,15.1448,15.1585,15.138,15.1517,75800.0
2012-07-13 12:15:00,22.17,22.18,22.16,22.17,44400.0,15.1517,15.1585,15.1448,15.1517,44400.0
2012-07-13 12:20:00,22.17,22.18,22.15,22.17,44400.0,15.1517,15.1585,15.138,15.1517,44400.0
2012-07-13 12:25:00,22.18,22.21,22.17,22.19,57600.0,15.1585,15.179,15.1517,15.1653,57600.0
2012-07-13 12:30:00,22.18,22.18,22.17,22.17,24400.0,15.1585,15.1585,15.1517,15.1517,24400.0
2012-07-13 12:35:00,22.17,22.18,22.16,22.18,23000.0,15.1517,15.1585,15.1448,15.1585,23000.0
2012-07-13 12:40:00,22.18,22.18,22.16,22.16,15800.0,15.1585,15.1585,15.1448,15.1448,15800.0
2012-07-13 12:45:00,22.16,22.17,22.15,22.16,41400.0,15.1448,15.1517,15.138,15.1448,41400.0
2012-07-13 12:50:00,22.16,22.17,22.15,22.17,36600.0,15.1448,15.1517,15.138,15.1517,36600.0
2012-07-13 12:55:00,22.16,22.16,22.14,22.16,29400.0,15.1448,15.1448,15.1311,15.1448,29400.0
2012-07-13 13:00:00,22.15,22.17,22.14,22.16,47000.0,15.138,15.1517,15.1311,15.1448,47000.0
2012-07-13 13:05:00,22.17,22.18,22.17,22.18,30000.0,15.1517,15.1585,15.1517,15.1585,30000.0
2012-07-13 13:10:00,22.18,22.18,22.15,22.18,1270000.0,15.1585,15.1585,15.138,15.1585,1270000.0
2012-07-13 13:15:00,22.18,22.19,22.17,22.18,58600.0,15.1585,15.1653,15.1517,15.1585,58600.0
2012-07-13 13:20:00,22.18,22.24,22.18,22.21,106400.0,15.1585,15.1995,15.1585,15.179,106400.0
2012-07-13 13:25:00,22.21,22.25,22.2,22.22,49200.0,15.179,15.2063,15.1722,15.1858,49200.0
2012-07-13 13:30:00,22.22,22.27,22.22,22.26,97600.0,15.1858,15.22,15.1858,15.2132,97600.0
2012-07-13 13:35:00,22.26,22.32,22.25,22.32,54000.0,15.2132,15.2542,15.2063,15.2542,54000.0
2012-07-13 13:40:00,22.31,22.36,22.29,22.33,94200.0,15.2473,15.2815,15.2337,15.261,94200.0
2012-07-13 13:45:00,22.33,22.38,22.33,22.38,114000.0,15.261,15.2952,15.261,15.2952,114000.0
2012-07-13 13:50:00,22.37,22.42,22.37,22.41,123200.0,15.2883,15.3225,15.2883,15.3157,123200.0
2012-07-13 13:55:00,22.4,22.4,22.36,22.39,43400.0,15.3088,15.3088,15.2815,15.302,43400.0
2012-07-13 14:00:00,22.39,22.39,22.36,22.37,51000.0,15.302,15.302,15.2815,15.2883,51000.0
2012-07-13 14:05:00,22.36,22.36,22.33,22.36,50000.0,15.2815,15.2815,15.261,15.2815,50000.0
2012-07-13 14:10:00,22.36,22.38,22.34,22.37,38000.0,15.2815,15.2952,15.2678,15.2883,38000.0
2012-07-13 14:15:00,22.38,22.39,22.37,22.38,58200.0,15.2952,15.302,15.2883,15.2952,58200.0
2012-07-13 14:20:00,22.39,22.42,22.39,22.41,74000.0,15.302,15.3225,15.302,15.3157,74000.0
2012-07-13 14:25:00,22.41,22.47,22.41,22.46,98800.0,15.3157,15.3567,15.3157,15.3498,98800.0
2012-07-13 14:30:00,22.45,22.45,22.41,22.42,90600.0,15.343,15.343,15.3157,15.3225,90600.0
2012-07-13 14:35:00,22.42,22.42,22.35,22.35,61600.0,15.3225,15.3225,15.2747,15.2747,61600.0
2012-07-13 14:40:00,22.36,22.39,22.36,22.38,39400.0,15.2815,15.302,15.2815,15.2952,39400.0
2012-07-13 14:45:00,22.38,22.44,22.38,22.44,63400.0,15.2952,15.3362,15.2952,15.3362,63400.0
2012-07-13 14:50:00,22.44,22.46,22.43,22.46,49400.0,15.3362,15.3498,15.3293,15.3498,49400.0
2012-07-13 14:55:00,22.46,22.5,22.46,22.49,60400.0,15.3498,15.3772,15.3498,15.3703,60400.0
2012-07-13 15:00:00,22.49,22.52,22.49,22.5,78600.0,15.3703,15.3909,15.3703,15.3772,78600.0
2012-07-13 15:05:00,22.49,22.49,22.45,22.47,36800.0,15.3703,15.3703,15.343,15.3567,36800.0
2012-07-13 15:10:00,22.47,22.48,22.45,22.47,85400.0,15.3567,15.3635,15.343,15.3567,85400.0
2012-07-13 15:15:00,22.48,22.48,22.45,22.45,31600.0,15.3635,15.3635,15.343,15.343,31600.0
2012-07-13 15:20:00,22.45,22.47,22.43,22.43,61600.0,15.343,15.3567,15.3293,15.3293,61600.0
2012-07-13 15:25:00,22.43,22.44,22.37,22.37,75200.0,15.3293,15.3362,15.2883,15.2883,75200.0
2012-07-13 15:30:00,22.37,22.41,22.35,22.4,78600.0,15.2883,15.3157,15.2747,15.3088,78600.0
2012-07-13 15:35:00,22.4,22.41,22.38,22.39,132000.0,15.3088,15.3157,15.2952,15.302,132000.0
2012-07-13 15:40:00,22.39,22.5,22.39,22.5,291000.0,15.302,15.3772,15.302,15.3772,291000.0
2012-07-13 15:45:00,22.49,22.5,22.45,22.5,303600.0,15.3703,15.3772,15.343,15.3772,303600.0
2012-07-13 15:50:00,22.5,22.5,22.43,22.49,444200.0,15.3772,15.3772,15.3293,15.3703,444200.0
2012-07-13 15:55:00,22.48,22.49,22.45,22.47,530600.0,15.3635,15.3703,15.343,15.3567,530600.0
2012-07-16 09:30:00,22.38,22.41,22.3,22.36,49400.0,15.2952,15.3157,15.2405,15.2815,49400.0
2012-07-16 09:35:00,22.35,22.4,22.32,22.32,28000.0,15.2747,15.3088,15.2542,15.2542,28000.0
2012-07-16 09:40:00,22.31,22.34,22.3,22.34,15400.0,15.2473,15.2678,15.2405,15.2678,15400.0
2012-07-16 09:45:00,22.34,22.34,22.29,22.32,33600.0,15.2678,15.2678,15.2337,15.2542,33600.0
2012-07-16 09:50:00,22.31,22.41,22.3,22.39,71400.0,15.2473,15.3157,15.2405,15.302,71400.0
2012-07-16 09:55:00,22.39,22.4,22.35,22.35,48200.0,15.302,15.3088,15.2747,15.2747,48200.0
2012-07-16 10:00:00,22.34,22.34,22.21,22.25,297200.0,15.2678,15.2678,15.179,15.2063,297200.0
2012-07-16 10:05:00,22.24,22.25,22.17,22.18,46400.0,15.1995,15.2063,15.1517,15.1585,46400.0
2012-07-16 10:10:00,22.18,22.18,22.15,22.17,31800.0,15.1585,15.1585,15.138,15.1517,31800.0
2012-07-16 10:15:00,22.17,22.18,22.13,22.16,49200.0,15.1517,15.1585,15.1243,15.1448,49200.0
2012-07-16 10:20:00,22.17,22.21,22.16,22.21,44400.0,15.1517,15.179,15.1448,15.179,44400.0
2012-07-16 10:25:00,22.21,22.25,22.18,22.23,43400.0,15.179,15.2063,15.1585,15.1927,43400.0
2012-07-16 10:30:00,22.24,22.25,22.22,22.23,28600.0,15.1995,15.2063,15.1858,15.1927,28600.0
2012-07-16 10:35:00,22.23,22.25,22.22,22.23,64600.0,15.1927,15.2063,15.1858,15.1927,64600.0
2012-07-16 10:40:00,22.24,22.25,22.21,22.24,30000.0,15.1995,15.2063,15.179,15.1995,30000.0
2012-07-16 10:45:00,22.25,22.25,22.23,22.25,107400.0,15.2063,15.2063,15.1927,15.2063,107400.0
2012-07-16 10:50:00,22.25,22.25,22.23,22.25,59200.0,15.2063,15.2063,15.1927,15.2063,59200.0
2012-07-16 10:55:00,22.25,22.29,22.24,22.28,53400.0,15.2063,15.2337,15.1995,15.2268,53400.0
2012-07-16 11:00:00,22.27,22.28,22.26,22.28,22400.0,15.22,15.2268,15.2132,15.2268,22400.0
2012-07-16 11:05:00,22.28,22.3,22.26,22.28,27600.0,15.2268,15.2405,15.2132,15.2268,27600.0
2012-07-16 11:10:00,22.28,22.34,22.28,22.33,50800.0,15.2268,15.2678,15.2268,15.261,50800.0
2012-07-16 11:15:00,22.33,22.4,22.31,22.4,44800.0,15.261,15.3088,15.2473,15.3088,44800.0
2012-07-16 11:20:00,22.4,22.41,22.36,22.38,44000.0,15.3088,15.3157,15.2815,15.2952,44000.0
2012-07-16 11:25:00,22.38,22.39,22.35,22.35,42400.0,15.2952,15.302,15.2747,15.2747,42400.0
2012-07-16 11:30:00,22.35,22.35,22.3,22.31,22600.0,15.2747,15.2747,15.2405,15.2473,22600.0
2012-07-16 11:35:00,22.3,22.33,22.3,22.32,17200.0,15.2405,15.261,15.2405,15.2542,17200.0
2012-07-16 11:40:00,22.33,22.36,22.32,22.36,46400.0,15.261,15.2815,15.2542,15.2815,46400.0
2012-07-16 11:45:00,22.36,22.39,22.33,22.34,49000.0,15.2815,15.302,15.261,15.2678,49000.0
2012-07-16 11:50:00,22.34,22.36,22.33,22.35,134600.0,15.2678,15.2815,15.261,15.2747,134600.0
2012-07-16 11:55:00,22.35,22.39,22.35,22.39,43800.0,15.2747,15.302,15.2747,15.302,43800.0
2012-07-16 12:00:00,22.37,22.39,22.36,22.38,22400.0,15.2883,15.302,15.2815,15.2952,22400.0
2012-07-16 12:05:00,22.37,22.39,22.37,22.37,53400.0,15.2883,15.302,15.2883,15.2883,53400.0
2012-07-16 12:10:00,22.36,22.36,22.33,22.33,26800.0,15.2815,15.2815,15.261,15.261,26800.0
2012-07-16 12:15:00,22.33,22.33,22.27,22.31,71000.0,15.261,15.261,15.22,15.2473,71000.0
2012-07-16 12:20:00,22.32,22.35,22.32,22.33,21400.0,15.2542,15.2747,15.2542,15.261,21400.0
2012-07-16 12:25:00,22.33,22.34,22.31,22.33,25800.0,15.261,15.2678,15.2473,15.261,25800.0
2012-07-16 12:30:00,22.33,22.34,22.3,22.3,92200.0,15.261,15.2678,15.2405,15.2405,92200.0
2012-07-16 12:35:00,22.31,22.31,22.27,22.29,34000.0,15.2473,15.2473,15.22,15.2337,34000.0
2012-07-16 12:40:00,22.29,22.33,22.28,22.28,45000.0,15.2337,15.261,15.2268,15.2268,45000.0
2012-07-16 12:45:00,22.28,22.28,22.26,22.27,26600.0,15.2268,15.2268,15.2132,15.22,26600.0
2012-07-16 12:50:00,22.26,22.29,22.25,22.27,80800.0,15.2132,15.2337,15.2063,15.22,80800.0
2012-07-16 12:55:00,22.27,22.29,22.25,22.28,59200.0,15.22,15.2337,15.2063,15.2268,59200.0
2012-07-16 13:00:00,22.29,22.31,22.27,22.29,41800.0,15.2337,15.2473,15.22,15.2337,41800.0
2012-07-16 13:05:00,22.3,22.31,22.27,22.29,31600.0,15.2405,15.2473,15.22,15.2337,31600.0
2012-07-16 13:10:00,22.28,22.29,22.27,22.29,20800.0,15.2268,15.2337,15.22,15.2337,20800.0
2012-07-16 13:15:00,22.3,22.31,22.28,22.31,35400.0,15.2405,15.2473,15.2268,15.2473,35400.0
2012-07-16 13:20:00,22.3,22.31,22.27,22.29,60600.0,15.2405,15.2473,15.22,15.2337,60600.0
2012-07-16 13:25:00,22.3,22.35,22.3,22.35,48400.0,15.2405,15.2747,15.2405,15.2747,48400.0
2012-07-16 13:30:00,22.35,22.36,22.3,22.3,101200.0,15.2747,15.2815,15.2405,15.2405,101200.0
2012-07-16 13:35:00,22.3,22.31,22.28,22.29,31800.0,15.2405,15.2473,15.2268,15.2337,31800.0
2012-07-16 13:40:00,22.28,22.3,22.25,22.3,40200.0,15.2268,15.2405,15.2063,15.2405,40200.0
2012-07-16 13:45:00,22.3,22.33,22.29,22.29,83200.0,15.2405,15.261,15.2337,15.2337,83200.0
2012-07-16 13:50:00,22.29,22.33,22.28,22.31,38800.0,15.2337,15.261,15.2268,15.2473,38800.0
2012-07-16 13:55:00,22.31,22.36,22.31,22.34,31200.0,15.2473,15.2815,15.2473,15.2678,31200.0
2012-07-16 14:00:00,22.34,22.37,22.32,22.33,56400.0,15.2678,15.2883,15.2542,15.261,56400.0
2012-07-16 14:05:00,22.33,22.33,22.31,22.33,20200.0,15.261,15.261,15.2473,15.261,20200.0
2012-07-16 14:10:00,22.33,22.36,22.31,22.31,25800.0,15.261,15.2815,15.2473,15.2473,25800.0
2012-07-16 14:15:00,22.31,22.35,22.31,22.35,67200.0,15.2473,15.2747,15.2473,15.2747,67200.0
2012-07-16 14:20:00,22.35,22.35,22.3,22.31,34200.0,15.2747,15.2747,15.2405,15.2473,34200.0
2012-07-16 14:25:00,22.31,22.35,22.31,22.34,46200.0,15.2473,15.2747,15.2473,15.2678,46200.0
2012-07-16 14:30:00,22.34,22.35,22.33,22.34,55200.0,15.2678,15.2747,15.261,15.2678,55200.0
2012-07-16 14:35:00,22.34,22.35,22.32,22.33,61200.0,15.2678,15.2747,15.2542,15.261,61200.0
2012-07-16 14:40:00,22.32,22.34,22.3,22.33,60600.0,15.2542,15.2678,15.2405,15.261,60600.0
2012-07-16 14:45:00,22.33,22.35,22.32,22.33,48200.0,15.261,15.2747,15.2542,15.261,48200.0
2012-07-16 14:50:00,22.33,22.36,22.31,22.34,65600.0,15.261,15.2815,15.2473,15.2678,65600.0
2012-07-16 14:55:00,22.34,22.38,22.34,22.38,89000.0,15.2678,15.2952,15.2678,15.2952,89000.0
2012-07-16 15:00:00,22.38,22.39,22.36,22.36,64200.0,15.2952,15.302,15.2815,15.2815,64200.0
2012-07-16 15:05:00,22.37,22.37,22.32,22.33,67400.0,15.2883,15.2883,15.2542,15.261,67400.0
2012-07-16 15:10:00,22.33,22.34,22.32,22.33,36000.0,15.261,15.2678,15.2542,15.261,36000.0
2012-07-16 15:15:00,22.33,22.36,22.32,22.36,77800.0,15.261,15.2815,15.2542,15.2815,77800.0
2012-07-16 15:20:00,22.35,22.4,22.33,22.4,91800.0,15.2747,15.3088,15.261,15.3088,91800.0
2012-07-16 15:25:00,22.4,22.45,22.4,22.42,126000.0,15.3088,15.343,15.3088,15.3225,126000.0
2012-07-16 15:30:00,22.43,22.47,22.4,22.47,69600.0,15.3293,15.3567,15.3088,15.3567,69600.0
2012-07-16 15:35:00,22.47,22.48,22.4,22.42,93400.0,15.3567,15.3635,15.3088,15.3225,93400.0
2012-07-16 15:40:00,22.42,22.42,22.35,22.39,106600.0,15.3225,15.3225,15.2747,15.302,106600.0
2012-07-16 15:45:00,22.39,22.42,22.37,22.38,85000.0,15.302,15.3225,15.2883,15.2952,85000.0
2012-07-16 15:50:00,22.39,22.42,22.38,22.4,128000.0,15.302,15.3225,15.2952,15.3088,128000.0
2012-07-16 15:55:00,22.4,22.42,22.39,22.41,164400.0,15.3088,15.3225,15.302,15.3157,164400.0
2012-07-17 09:30:00,22.51,22.52,22.28,22.5,80000.0,15.384,15.3909,15.2268,15.3772,80000.0
2012-07-17 09:35:00,22.5,22.51,22.45,22.51,30200.0,15.3772,15.384,15.343,15.384,30200.0
2012-07-17 09:40:00,22.5,22.53,22.45,22.47,46600.0,15.3772,15.3977,15.343,15.3567,46600.0
2012-07-17 09:45:00,22.47,22.53,22.47,22.5,46400.0,15.3567,15.3977,15.3567,15.3772,46400.0
2012-07-17 09:50:00,22.5,22.56,22.48,22.56,61400.0,15.3772,15.4182,15.3635,15.4182,61400.0
2012-07-17 09:55:00,22.57,22.61,22.52,22.59,84000.0,15.425,15.4524,15.3909,15.4387,84000.0
2012-07-17 10:00:00,22.58,22.59,22.43,22.48,143800.0,15.4319,15.4387,15.3293,15.3635,143800.0
2012-07-17 10:05:00,22.47,22.54,22.45,22.54,112200.0,15.3567,15.4045,15.343,15.4045,112200.0
2012-07-17 10:10:00,22.54,22.63,22.53,22.63,79000.0,15.4045,15.466,15.3977,15.466,79000.0
2012-07-17 10:15:00,22.63,22.68,22.6,22.68,200800.0,15.466,15.5002,15.4455,15.5002,200800.0
2012-07-17 10:20:00,22.68,22.68,22.61,22.66,136600.0,15.5002,15.5002,15.4524,15.4865,136600.0
2012-07-17 10:25:00,22.65,22.68,22.6,22.61,103200.0,15.4797,15.5002,15.4455,15.4524,103200.0
2012-07-17 10:30:00,22.61,22.62,22.58,22.6,112800.0,15.4524,15.4592,15.4319,15.4455,112800.0
2012-07-17 10:35:00,22.6,22.6,22.52,22.53,180600.0,15.4455,15.4455,15.3909,15.3977,180600.0
2012-07-17 10:40:00,22.53,22.55,22.48,22.54,226000.0,15.3977,15.4114,15.3635,15.4045,226000.0
2012-07-17 10:45:00,22.54,22.55,22.5,22.54,156200.0,15.4045,15.4114,15.3772,15.4045,156200.0
2012-07-17 10:50:00,22.54,22.57,22.51,22.56,70400.0,15.4045,15.425,15.384,15.4182,70400.0
2012-07-17 10:55:00,22.56,22.57,22.53,22.57,69600.0,15.4182,15.425,15.3977,15.425,69600.0
2012-07-17 11:00:00,22.56,22.61,22.54,22.61,30000.0,15.4182,15.4524,15.4045,15.4524,30000.0
2012-07-17 11:05:00,22.61,22.67,22.61,22.66,48800.0,15.4524,15.4934,15.4524,15.4865,48800.0
2012-07-17 11:10:00,22.66,22.71,22.65,22.7,53800.0,15.4865,15.5207,15.4797,15.5139,53800.0
2012-07-17 11:15:00,22.7,22.7,22.57,22.6,113200.0,15.5139,15.5139,15.425,15.4455,113200.0
2012-07-17 11:20:00,22.61,22.68,22.61,22.67,38800.0,15.4524,15.5002,15.4524,15.4934,38800.0
2012-07-17 11:25:00,22.68,22.71,22.66,22.68,51600.0,15.5002,15.5207,15.4865,15.5002,51600.0
2012-07-17 11:30:00,22.67,22.68,22.64,22.68,65400.0,15.4934,15.5002,15.4729,15.5002,65400.0
2012-07-17 11:35:00,22.67,22.69,22.66,22.66,145400.0,15.4934,15.507,15.4865,15.4865,145400.0
2012-07-17 11:40:00,22.66,22.68,22.64,22.66,118000.0,15.4865,15.5002,15.4729,15.4865,118000.0
2012-07-17 11:45:00,22.66,22.7,22.65,22.7,93400.0,15.4865,15.5139,15.4797,15.5139,93400.0
2012-07-17 11:50:00,22.7,22.7,22.64,22.65,45800.0,15.5139,15.5139,15.4729,15.4797,45800.0
2012-07-17 11:55:00,22.65,22.71,22.65,22.7,124600.0,15.4797,15.5207,15.4797,15.5139,124600.0
2012-07-17 12:00:00,22.71,22.82,22.71,22.77,164200.0,15.5207,15.5959,15.5207,15.5617,164200.0
2012-07-17 12:05:00,22.78,22.8,22.72,22.73,77800.0,15.5685,15.5822,15.5275,15.5344,77800.0
2012-07-17 12:10:00,22.73,22.73,22.67,22.68,39600.0,15.5344,15.5344,15.4934,15.5002,39600.0
2012-07-17 12:15:00,22.68,22.68,22.66,22.67,29800.0,15.5002,15.5002,15.4865,15.4934,29800.0
2012-07-17 12:20:00,22.67,22.7,22.66,22.68,64600.0,15.4934,15.5139,15.4865,15.5002,64600.0
2012-07-17 12:25:00,22.68,22.68,22.65,22.66,42400.0,15.5002,15.5002,15.4797,15.4865,42400.0
2012-07-17 12:30:00,22.67,22.69,22.67,22.68,50800.0,15.4934,15.507,15.4934,15.5002,50800.0
2012-07-17 12:35:00,22.68,22.7,22.67,22.69,212200.0,15.5002,15.5139,15.4934,15.507,212200.0
2012-07-17 12:40:00,22.69,22.74,22.68,22.74,22200.0,15.507,15.5412,15.5002,15.5412,22200.0
2012-07-17 12:45:00,22.74,22.75,22.71,22.72,38000.0,15.5412,15.548,15.5207,15.5275,38000.0
2012-07-17 12:50:00,22.72,22.73,22.7,22.72,38000.0,15.5275,15.5344,15.5139,15.5275,38000.0
2012-07-17 12:55:00,22.72,22.72,22.67,22.68,78800.0,15.5275,15.5275,15.4934,15.5002,78800.0
2012-07-17 13:00:00,22.68,22.7,22.67,22.7,29200.0,15.5002,15.5139,15.4934,15.5139,29200.0
2012-07-17 13:05:00,22.7,22.7,22.7,22.7,23000.0,15.5139,15.5139,15.5139,15.5139,23000.0
2012-07-17 13:10:00,22.7,22.7,22.67,22.68,30600.0,15.5139,15.5139,15.4934,15.5002,30600.0
2012-07-17 13:15:00,22.69,22.71,22.67,22.67,80400.0,15.507,15.5207,15.4934,15.4934,80400.0
2012-07-17 13:20:00,22.68,22.72,22.67,22.72,23600.0,15.5002,15.5275,15.4934,15.5275,23600.0
2012-07-17 13:25:00,22.72,22.73,22.69,22.71,55400.0,15.5275,15.5344,15.507,15.5207,55400.0
2012-07-17 13:30:00,22.71,22.73,22.69,22.7,69600.0,15.5207,15.5344,15.507,15.5139,69600.0
2012-07-17 13:35:00,22.71,22.73,22.67,22.68,46000.0,15.5207,15.5344,15.4934,15.5002,46000.0
2012-07-17 13:40:00,22.68,22.7,22.67,22.68,99600.0,15.5002,15.5139,15.4934,15.5002,99600.0
2012-07-17 13:45:00,22.68,22.69,22.65,22.69,78000.0,15.5002,15.507,15.4797,15.507,78000.0
2012-07-17 13:50:00,22.68,22.69,22.66,22.67,43000.0,15.5002,15.507,15.4865,15.4934,43000.0
2012-07-17 13:55:00,22.68,22.7,22.67,22.7,32600.0,15.5002,15.5139,15.4934,15.5139,32600.0
2012-07-17 14:00:00,22.7,22.7,22.66,22.67,74200.0,15.5139,15.5139,15.4865,15.4934,74200.0
2012-07-17 14:05:00,22.67,22.68,22.66,22.67,85000.0,15.4934,15.5002,15.4865,15.4934,85000.0
2012-07-17 14:10:00,22.67,22.69,22.66,22.68,75600.0,15.4934,15.507,15.4865,15.5002,75600.0
2012-07-17 14:15:00,22.68,22.69,22.67,22.67,63600.0,15.5002,15.507,15.4934,15.4934,63600.0
2012-07-17 14:20:00,22.67,22.68,22.67,22.68,27800.0,15.4934,15.5002,15.4934,15.5002,27800.0
2012-07-17 14:25:00,22.67,22.68,22.65,22.67,30800.0,15.4934,15.5002,15.4797,15.4934,30800.0
2012-07-17 14:30:00,22.67,22.68,22.65,22.67,43400.0,15.4934,15.5002,15.4797,15.4934,43400.0
2012-07-17 14:35:00,22.68,22.68,22.66,22.66,30600.0,15.5002,15.5002,15.4865,15.4865,30600.0
2012-07-17 14:40:00,22.66,22.68,22.65,22.68,36400.0,15.4865,15.5002,15.4797,15.5002,36400.0
2012-07-17 14:45:00,22.68,22.7,22.63,22.66,94200.0,15.5002,15.5139,15.466,15.4865,94200.0
2012-07-17 14:50:00,22.65,22.67,22.65,22.67,16200.0,15.4797,15.4934,15.4797,15.4934,16200.0
2012-07-17 14:55:00,22.67,22.69,22.66,22.66,42200.0,15.4934,15.507,15.4865,15.4865,42200.0
2012-07-17 15:00:00,22.66,22.69,22.66,22.68,65800.0,15.4865,15.507,15.4865,15.5002,65800.0
2012-07-17 15:05:00,22.68,22.7,22.67,22.67,84600.0,15.5002,15.5139,15.4934,15.4934,84600.0
2012-07-17 15:10:00,22.67,22.68,22.66,22.67,42000.0,15.4934,15.5002,15.4865,15.4934,42000.0
2012-07-17 15:15:00,22.67,22.68,22.66,22.66,54600.0,15.4934,15.5002,15.4865,15.4865,54600.0
2012-07-17 15:20:00,22.67,22.68,22.66,22.68,282400.0,15.4934,15.5002,15.4865,15.5002,282400.0
2012-07-17 15:25:00,22.68,22.68,22.66,22.68,107400.0,15.5002,15.5002,15.4865,15.5002,107400.0
2012-07-17 15:30:00,22.68,22.71,22.68,22.71,144200.0,15.5002,15.5207,15.5002,15.5207,144200.0
2012-07-17 15:35:00,22.7,22.71,22.68,22.68,71200.0,15.5139,15.5207,15.5002,15.5002,71200.0
2012-07-17 15:40:00,22.68,22.7,22.67,22.68,39800.0,15.5002,15.5139,15.4934,15.5002,39800.0
2012-07-17 15:45:00,22.68,22.71,22.66,22.7,144800.0,15.5002,15.5207,15.4865,15.5139,144800.0
2012-07-17 15:50:00,22.7,22.72,22.68,22.68,249400.0,15.5139,15.5275,15.5002,15.5002,249400.0
2012-07-17 15:55:00,22.68,22.73,22.68,22.72,293800.0,15.5002,15.5344,15.5002,15.5275,293800.0
2012-07-18 09:30:00,22.63,22.78,22.63,22.78,125800.0,15.466,15.5685,15.466,15.5685,125800.0
2012-07-18 09:35:00,22.78,22.87,22.75,22.85,15600.0,15.5685,15.6301,15.548,15.6164,15600.0
2012-07-18 09:40:00,22.85,22.95,22.83,22.95,58400.0,15.6164,15.6847,15.6027,15.6847,58400.0
2012-07-18 09:45:00,22.94,23.04,22.93,23.0,152400.0,15.6779,15.7462,15.6711,15.7189,152400.0
2012-07-18 09:50:00,22.99,23.0,22.94,23.0,54800.0,15.7121,15.7189,15.6779,15.7189,54800.0
2012-07-18 09:55:00,22.99,23.0,22.95,22.95,47000.0,15.7121,15.7189,15.6847,15.6847,47000.0
2012-07-18 10:00:00,22.96,23.02,22.96,23.0,77400.0,15.6916,15.7326,15.6916,15.7189,77400.0
2012-07-18 10:05:00,23.0,23.03,22.99,23.02,171000.0,15.7189,15.7394,15.7121,15.7326,171000.0
2012-07-18 10:10:00,23.0,23.04,22.94,23.01,106200.0,15.7189,15.7462,15.6779,15.7257,106200.0
2012-07-18 10:15:00,23.0,23.07,22.99,23.0,70400.0,15.7189,15.7667,15.7121,15.7189,70400.0
2012-07-18 10:20:00,23.0,23.02,22.93,22.95,34000.0,15.7189,15.7326,15.6711,15.6847,34000.0
2012-07-18 10:25:00,22.96,23.0,22.96,22.99,114600.0,15.6916,15.7189,15.6916,15.7121,114600.0
2012-07-18 10:30:00,22.99,23.01,22.96,22.98,156200.0,15.7121,15.7257,15.6916,15.7052,156200.0
2012-07-18 10:35:00,22.98,23.02,22.98,23.02,56800.0,15.7052,15.7326,15.7052,15.7326,56800.0
2012-07-18 10:40:00,23.01,23.09,23.01,23.09,37600.0,15.7257,15.7804,15.7257,15.7804,37600.0
2012-07-18 10:45:00,23.09,23.12,23.08,23.11,54200.0,15.7804,15.8009,15.7736,15.7941,54200.0
2012-07-18 10:50:00,23.11,23.15,23.1,23.12,69000.0,15.7941,15.8214,15.7872,15.8009,69000.0
2012-07-18 10:55:00,23.11,23.17,23.11,23.16,58000.0,15.7941,15.8351,15.7941,15.8282,58000.0
2012-07-18 11:00:00,23.17,23.21,23.16,23.19,72000.0,15.8351,15.8624,15.8282,15.8488,72000.0
2012-07-18 11:05:00,23.18,23.3,23.18,23.28,159000.0,15.8419,15.9239,15.8419,15.9103,159000.0
2012-07-18 11:10:00,23.28,23.29,23.2,23.21,50400.0,15.9103,15.9171,15.8556,15.8624,50400.0
2012-07-18 11:15:00,23.21,23.25,23.18,23.25,41200.0,15.8624,15.8898,15.8419,15.8898,41200.0
2012-07-18 11:20:00,23.25,23.41,23.25,23.36,276400.0,15.8898,15.9991,15.8898,15.9649,276400.0
2012-07-18 11:25:00,23.35,23.42,23.33,23.4,142400.0,15.9581,16.0059,15.9444,15.9923,142400.0
2012-07-18 11:30:00,23.4,23.5,23.4,23.46,121600.0,15.9923,16.0606,15.9923,16.0333,121600.0
2012-07-18 11:35:00,23.45,23.46,23.43,23.43,70200.0,16.0264,16.0333,16.0128,16.0128,70200.0
2012-07-18 11:40:00,23.43,23.45,23.41,23.43,108400.0,16.0128,16.0264,15.9991,16.0128,108400.0
2012-07-18 11:45:00,23.42,23.42,23.39,23.4,25200.0,16.0059,16.0059,15.9854,15.9923,25200.0
2012-07-18 11:50:00,23.4,23.4,23.32,23.34,82600.0,15.9923,15.9923,15.9376,15.9513,82600.0
2012-07-18 11:55:00,23.34,23.38,23.32,23.38,135400.0,15.9513,15.9786,15.9376,15.9786,135400.0
2012-07-18 12:00:00,23.38,23.46,23.37,23.43,92800.0,15.9786,16.0333,15.9718,16.0128,92800.0
2012-07-18 12:05:00,23.42,23.48,23.42,23.47,78200.0,16.0059,16.0469,16.0059,16.0401,78200.0
2012-07-18 12:10:00,23.47,23.53,23.46,23.5,114200.0,16.0401,16.0811,16.0333,16.0606,114200.0
2012-07-18 12:15:00,23.51,23.52,23.47,23.49,33000.0,16.0674,16.0743,16.0401,16.0538,33000.0
2012-07-18 12:20:00,23.5,23.52,23.45,23.46,63000.0,16.0606,16.0743,16.0264,16.0333,63000.0
2012-07-18 12:25:00,23.46,23.46,23.43,23.45,34800.0,16.0333,16.0333,16.0128,16.0264,34800.0
2012-07-18 12:30:00,23.45,23.5,23.45,23.49,88600.0,16.0264,16.0606,16.0264,16.0538,88600.0
2012-07-18 12:35:00,23.48,23.49,23.44,23.47,49400.0,16.0469,16.0538,16.0196,16.0401,49400.0
2012-07-18 12:40:00,23.47,23.52,23.47,23.52,60000.0,16.0401,16.0743,16.0401,16.0743,60000.0
2012-07-18 12:45:00,23.52,23.53,23.5,23.5,49600.0,16.0743,16.0811,16.0606,16.0606,49600.0
2012-07-18 12:50:00,23.5,23.5,23.48,23.49,38200.0,16.0606,16.0606,16.0469,16.0538,38200.0
2012-07-18 12:55:00,23.49,23.53,23.46,23.52,63200.0,16.0538,16.0811,16.0333,16.0743,63200.0
2012-07-18 13:00:00,23.51,23.54,23.48,23.49,75800.0,16.0674,16.088,16.0469,16.0538,75800.0
2012-07-18 13:05:00,23.49,23.5,23.47,23.49,85200.0,16.0538,16.0606,16.0401,16.0538,85200.0
2012-07-18 13:10:00,23.5,23.55,23.49,23.55,54800.0,16.0606,16.0948,16.0538,16.0948,54800.0
2012-07-18 13:15:00,23.54,23.58,23.54,23.55,74400.0,16.088,16.1153,16.088,16.0948,74400.0
2012-07-18 13:20:00,23.56,23.56,23.53,23.53,24400.0,16.1016,16.1016,16.0811,16.0811,24400.0
2012-07-18 13:25:00,23.53,23.54,23.5,23.53,89400.0,16.0811,16.088,16.0606,16.0811,89400.0
2012-07-18 13:30:00,23.54,23.56,23.53,23.54,72400.0,16.088,16.1016,16.0811,16.088,72400.0
2012-07-18 13:35:00,23.54,23.55,23.5,23.52,72600.0,16.088,16.0948,16.0606,16.0743,72600.0
2012-07-18 13:40:00,23.52,23.52,23.48,23.48,34800.0,16.0743,16.0743,16.0469,16.0469,34800.0
2012-07-18 13:45:00,23.49,23.5,23.47,23.48,40000.0,16.0538,16.0606,16.0401,16.0469,40000.0
2012-07-18 13:50:00,23.48,23.48,23.43,23.46,51400.0,16.0469,16.0469,16.0128,16.0333,51400.0
2012-07-18 13:55:00,23.47,23.48,23.43,23.46,51400.0,16.0401,16.0469,16.0128,16.0333,51400.0
2012-07-18 14:00:00,23.47,23.48,23.46,23.47,13600.0,16.0401,16.0469,16.0333,16.0401,13600.0
2012-07-18 14:05:00,23.48,23.48,23.43,23.44,42000.0,16.0469,16.0469,16.0128,16.0196,42000.0
2012-07-18 14:10:00,23.44,23.45,23.42,23.42,35200.0,16.0196,16.0264,16.0059,16.0059,35200.0
2012-07-18 14:15:00,23.42,23.46,23.42,23.45,76800.0,16.0059,16.0333,16.0059,16.0264,76800.0
2012-07-18 14:20:00,23.45,23.47,23.44,23.45,32200.0,16.0264,16.0401,16.0196,16.0264,32200.0
2012-07-18 14:25:00,23.45,23.45,23.43,23.43,89600.0,16.0264,16.0264,16.0128,16.0128,89600.0
2012-07-18 14:30:00,23.43,23.45,23.42,23.43,83600.0,16.0128,16.0264,16.0059,16.0128,83600.0
2012-07-18 14:35:00,23.43,23.43,23.39,23.39,65200.0,16.0128,16.0128,15.9854,15.9854,65200.0
2012-07-18 14:40:00,23.38,23.39,23.33,23.36,70000.0,15.9786,15.9854,15.9444,15.9649,70000.0
2012-07-18 14:45:00,23.36,23.39,23.34,23.39,45200.0,15.9649,15.9854,15.9513,15.9854,45200.0
2012-07-18 14:50:00,23.39,23.42,23.37,23.42,36800.0,15.9854,16.0059,15.9718,16.0059,36800.0
2012-07-18 14:55:00,23.42,23.42,23.36,23.36,43400.0,16.0059,16.0059,15.9649,15.9649,43400.0
2012-07-18 15:00:00,23.36,23.41,23.36,23.39,96800.0,15.9649,15.9991,15.9649,15.9854,96800.0
2012-07-18 15:05:00,23.38,23.38,23.33,23.33,47000.0,15.9786,15.9786,15.9444,15.9444,47000.0
2012-07-18 15:10:00,23.33,23.38,23.33,23.34,53200.0,15.9444,15.9786,15.9444,15.9513,53200.0
2012-07-18 15:15:00,23.34,23.34,23.31,23.32,54800.0,15.9513,15.9513,15.9308,15.9376,54800.0
2012-07-18 15:20:00,23.32,23.38,23.32,23.33,120800.0,15.9376,15.9786,15.9376,15.9444,120800.0
2012-07-18 15:25:00,23.33,23.34,23.3,23.32,75600.0,15.9444,15.9513,15.9239,15.9376,75600.0
2012-07-18 15:30:00,23.32,23.38,23.32,23.38,71800.0,15.9376,15.9786,15.9376,15.9786,71800.0
2012-07-18 15:35:00,23.38,23.38,23.32,23.32,54800.0,15.9786,15.9786,15.9376,15.9376,54800.0
2012-07-18 15:40:00,23.32,23.36,23.32,23.36,87000.0,15.9376,15.9649,15.9376,15.9649,87000.0
2012-07-18 15:45:00,23.36,23.36,23.31,23.32,134400.0,15.9649,15.9649,15.9308,15.9376,134400.0
2012-07-18 15:50:00,23.31,23.37,23.31,23.34,180000.0,15.9308,15.9718,15.9308,15.9513,180000.0
2012-07-18 15:55:00,23.34,23.43,23.34,23.43,553200.0,15.9513,16.0128,15.9513,16.0128,553200.0
2012-07-19 09:30:00,23.48,23.48,23.27,23.39,55000.0,16.0469,16.0469,15.9034,15.9854,55000.0
2012-07-19 09:35:00,23.39,23.45,23.38,23.42,67400.0,15.9854,16.0264,15.9786,16.0059,67400.0
2012-07-19 09:40:00,23.42,23.42,23.32,23.4,79000.0,16.0059,16.0059,15.9376,15.9923,79000.0
2012-07-19 09:45:00,23.41,23.59,23.4,23.57,236000.0,15.9991,16.1221,15.9923,16.1085,236000.0
2012-07-19 09:50:00,23.58,23.73,23.58,23.71,140600.0,16.1153,16.2178,16.1153,16.2041,140600.0
2012-07-19 09:55:00,23.71,23.74,23.67,23.74,156000.0,16.2041,16.2246,16.1768,16.2246,156000.0
2012-07-19 10:00:00,23.72,23.73,23.57,23.66,117800.0,16.211,16.2178,16.1085,16.17,117800.0
2012-07-19 10:05:00,23.65,23.66,23.57,23.61,103600.0,16.1631,16.17,16.1085,16.1358,103600.0
2012-07-19 10:10:00,23.6,23.6,23.43,23.49,70600.0,16.129,16.129,16.0128,16.0538,70600.0
2012-07-19 10:15:00,23.5,23.5,23.39,23.4,267400.0,16.0606,16.0606,15.9854,15.9923,267400.0
2012-07-19 10:20:00,23.4,23.43,23.36,23.37,144000.0,15.9923,16.0128,15.9649,15.9718,144000.0
2012-07-19 10:25:00,23.37,23.41,23.33,23.39,165400.0,15.9718,15.9991,15.9444,15.9854,165400.0
2012-07-19 10:30:00,23.39,23.43,23.35,23.37,116600.0,15.9854,16.0128,15.9581,15.9718,116600.0
2012-07-19 10:35:00,23.37,23.38,23.31,23.32,79600.0,15.9718,15.9786,15.9308,15.9376,79600.0
2012-07-19 10:40:00,23.32,23.32,23.25,23.28,81400.0,15.9376,15.9376,15.8898,15.9103,81400.0
2012-07-19 10:45:00,23.28,23.29,23.21,23.24,66200.0,15.9103,15.9171,15.8624,15.8829,66200.0
2012-07-19 10:50:00,23.24,23.29,23.23,23.29,70600.0,15.8829,15.9171,15.8761,15.9171,70600.0
2012-07-19 10:55:00,23.29,23.33,23.28,23.33,71000.0,15.9171,15.9444,15.9103,15.9444,71000.0
2012-07-19 11:00:00,23.33,23.36,23.33,23.35,70400.0,15.9444,15.9649,15.9444,15.9581,70400.0
2012-07-19 11:05:00,23.35,23.35,23.32,23.34,98800.0,15.9581,15.9581,15.9376,15.9513,98800.0
2012-07-19 11:10:00,23.34,23.35,23.3,23.31,37200.0,15.9513,15.9581,15.9239,15.9308,37200.0
2012-07-19 11:15:00,23.31,23.33,23.28,23.3,52000.0,15.9308,15.9444,15.9103,15.9239,52000.0
2012-07-19 11:20:00,23.29,23.29,23.19,23.21,41400.0,15.9171,15.9171,15.8488,15.8624,41400.0
2012-07-19 11:25:00,23.22,23.25,23.18,23.19,68400.0,15.8693,15.8898,15.8419,15.8488,68400.0
2012-07-19 11:30:00,23.18,23.2,23.13,23.14,45600.0,15.8419,15.8556,15.8077,15.8146,45600.0
2012-07-19 11:35:00,23.14,23.18,23.1,23.11,70400.0,15.8146,15.8419,15.7872,15.7941,70400.0
2012-07-19 11:40:00,23.1,23.11,23.06,23.06,91000.0,15.7872,15.7941,15.7599,15.7599,91000.0
2012-07-19 11:45:00,23.06,23.06,22.97,22.98,139200.0,15.7599,15.7599,15.6984,15.7052,139200.0
2012-07-19 11:50:00,22.98,23.05,22.96,22.99,48000.0,15.7052,15.7531,15.6916,15.7121,48000.0
2012-07-19 11:55:00,22.99,23.01,22.97,23.0,49400.0,15.7121,15.7257,15.6984,15.7189,49400.0
2012-07-19 12:00:00,23.01,23.06,23.0,23.03,96400.0,15.7257,15.7599,15.7189,15.7394,96400.0
2012-07-19 12:05:00,23.03,23.05,23.0,23.03,176600.0,15.7394,15.7531,15.7189,15.7394,176600.0
2012-07-19 12:10:00,23.03,23.05,23.02,23.04,59600.0,15.7394,15.7531,15.7326,15.7462,59600.0
2012-07-19 12:15:00,23.04,23.14,23.02,23.13,147200.0,15.7462,15.8146,15.7326,15.8077,147200.0
2012-07-19 12:20:00,23.13,23.13,23.09,23.09,64000.0,15.8077,15.8077,15.7804,15.7804,64000.0
2012-07-19 12:25:00,23.1,23.12,23.03,23.03,159400.0,15.7872,15.8009,15.7394,15.7394,159400.0
2012-07-19 12:30:00,23.03,23.08,23.03,23.07,50600.0,15.7394,15.7736,15.7394,15.7667,50600.0
2012-07-19 12:35:00,23.07,23.1,23.07,23.09,35600.0,15.7667,15.7872,15.7667,15.7804,35600.0
2012-07-19 12:40:00,23.08,23.09,23.06,23.08,58400.0,15.7736,15.7804,15.7599,15.7736,58400.0
2012-07-19 12:45:00,23.08,23.11,23.07,23.09,66400.0,15.7736,15.7941,15.7667,15.7804,66400.0
2012-07-19 12:50:00,23.09,23.09,23.05,23.06,74000.0,15.7804,15.7804,15.7531,15.7599,74000.0
2012-07-19 12:55:00,23.06,23.11,23.04,23.11,105200.0,15.7599,15.7941,15.7462,15.7941,105200.0
2012-07-19 13:00:00,23.11,23.11,23.09,23.11,46200.0,15.7941,15.7941,15.7804,15.7941,46200.0
2012-07-19 13:05:00,23.11,23.18,23.11,23.15,115800.0,15.7941,15.8419,15.7941,15.8214,115800.0
2012-07-19 13:10:00,23.15,23.17,23.15,23.17,91600.0,15.8214,15.8351,15.8214,15.8351,91600.0
2012-07-19 13:15:00,23.17,23.18,23.11,23.11,80400.0,15.8351,15.8419,15.7941,15.7941,80400.0
2012-07-19 13:20:00,23.1,23.11,23.06,23.06,29200.0,15.7872,15.7941,15.7599,15.7599,29200.0
2012-07-19 13:25:00,23.06,23.07,22.98,22.99,69400.0,15.7599,15.7667,15.7052,15.7121,69400.0
2012-07-19 13:30:00,22.99,22.99,22.93,22.93,89200.0,15.7121,15.7121,15.6711,15.6711,89200.0
2012-07-19 13:35:00,22.93,22.95,22.91,22.91,74200.0,15.6711,15.6847,15.6574,15.6574,74200.0
2012-07-19 13:40:00,22.91,22.94,22.86,22.86,134800.0,15.6574,15.6779,15.6232,15.6232,134800.0
2012-07-19 13:45:00,22.86,22.87,22.8,22.82,107200.0,15.6232,15.6301,15.5822,15.5959,107200.0
2012-07-19 13:50:00,22.83,22.83,22.79,22.79,35000.0,15.6027,15.6027,15.5754,15.5754,35000.0
2012-07-19 13:55:00,22.79,22.81,22.75,22.81,133000.0,15.5754,15.589,15.548,15.589,133000.0
2012-07-19 14:00:00,22.82,22.84,22.73,22.77,229400.0,15.5959,15.6096,15.5344,15.5617,229400.0
2012-07-19 14:05:00,22.77,22.81,22.75,22.8,35600.0,15.5617,15.589,15.548,15.5822,35600.0
2012-07-19 14:10:00,22.81,22.81,22.79,22.81,44000.0,15.589,15.589,15.5754,15.589,44000.0
2012-07-19 14:15:00,22.8,22.8,22.75,22.78,50400.0,15.5822,15.5822,15.548,15.5685,50400.0
2012-07-19 14:20:00,22.77,22.77,22.68,22.68,103200.0,15.5617,15.5617,15.5002,15.5002,103200.0
2012-07-19 14:25:00,22.68,22.75,22.67,22.75,70600.0,15.5002,15.548,15.4934,15.548,70600.0
2012-07-19 14:30:00,22.75,22.78,22.71,22.78,45200.0,15.548,15.5685,15.5207,15.5685,45200.0
2012-07-19 14:35:00,22.78,22.83,22.77,22.82,87800.0,15.5685,15.6027,15.5617,15.5959,87800.0
2012-07-19 14:40:00,22.82,22.86,22.82,22.86,66200.0,15.5959,15.6232,15.5959,15.6232,66200.0
2012-07-19 14:45:00,22.86,22.87,22.83,22.85,165800.0,15.6232,15.6301,15.6027,15.6164,165800.0
2012-07-19 14:50:00,22.85,22.86,22.77,22.78,110000.0,15.6164,15.6232,15.5617,15.5685,110000.0
2012-07-19 14:55:00,22.77,22.8,22.77,22.78,31200.0,15.5617,15.5822,15.5617,15.5685,31200.0
2012-07-19 15:00:00,22.79,22.79,22.69,22.71,62200.0,15.5754,15.5754,15.507,15.5207,62200.0
2012-07-19 15:05:00,22.71,22.73,22.69,22.73,50200.0,15.5207,15.5344,15.507,15.5344,50200.0
2012-07-19 15:10:00,22.72,22.78,22.72,22.75,76000.0,15.5275,15.5685,15.5275,15.548,76000.0
2012-07-19 15:15:00,22.75,22.79,22.75,22.79,86000.0,15.548,15.5754,15.548,15.5754,86000.0
2012-07-19 15:20:00,22.79,22.8,22.75,22.77,57200.0,15.5754,15.5822,15.548,15.5617,57200.0
2012-07-19 15:25:00,22.77,22.8,22.75,22.79,83600.0,15.5617,15.5822,15.548,15.5754,83600.0
2012-07-19 15:30:00,22.79,22.82,22.78,22.81,114800.0,15.5754,15.5959,15.5685,15.589,114800.0
2012-07-19 15:35:00,22.81,22.81,22.75,22.77,225200.0,15.589,15.589,15.548,15.5617,225200.0
2012-07-19 15:40:00,22.77,22.8,22.75,22.78,122600.0,15.5617,15.5822,15.548,15.5685,122600.0
2012-07-19 15:45:00,22.78,22.79,22.74,22.75,152800.0,15.5685,15.5754,15.5412,15.548,152800.0
2012-07-19 15:50:00,22.75,22.79,22.74,22.75,170400.0,15.548,15.5754,15.5412,15.548,170400.0
2012-07-19 15:55:00,22.75,22.76,22.73,22.75,201000.0,15.548,15.5549,15.5344,15.548,201000.0
2012-07-20 09:30:00,22.68,22.76,22.61,22.67,376400.0,15.5002,15.5549,15.4524,15.4934,376400.0
2012-07-20 09:35:00,22.73,22.74,22.61,22.73,29400.0,15.5344,15.5412,15.4524,15.5344,29400.0
2012-07-20 09:40:00,22.71,22.8,22.69,22.73,27000.0,15.5207,15.5822,15.507,15.5344,27000.0
2012-07-20 09:45:00,22.75,22.78,22.66,22.66,37400.0,15.548,15.5685,15.4865,15.4865,37400.0
2012-07-20 09:50:00,22.66,22.66,22.57,22.63,95400.0,15.4865,15.4865,15.425,15.466,95400.0
2012-07-20 09:55:00,22.63,22.65,22.61,22.64,61400.0,15.466,15.4797,15.4524,15.4729,61400.0
2012-07-20 10:00:00,22.64,22.67,22.61,22.63,67000.0,15.4729,15.4934,15.4524,15.466,67000.0
2012-07-20 10:05:00,22.63,22.63,22.57,22.59,20600.0,15.466,15.466,15.425,15.4387,20600.0
2012-07-20 10:10:00,22.59,22.64,22.57,22.62,44600.0,15.4387,15.4729,15.425,15.4592,44600.0
2012-07-20 10:15:00,22.63,22.67,22.6,22.66,66200.0,15.466,15.4934,15.4455,15.4865,66200.0
2012-07-20 10:20:00,22.66,22.67,22.6,22.61,39400.0,15.4865,15.4934,15.4455,15.4524,39400.0
2012-07-20 10:25:00,22.63,22.67,22.6,22.63,61000.0,15.466,15.4934,15.4455,15.466,61000.0
2012-07-20 10:30:00,22.63,22.63,22.54,22.55,34600.0,15.466,15.466,15.4045,15.4114,34600.0
2012-07-20 10:35:00,22.54,22.59,22.53,22.59,40200.0,15.4045,15.4387,15.3977,15.4387,40200.0
2012-07-20 10:40:00,22.58,22.61,22.58,22.6,18000.0,15.4319,15.4524,15.4319,15.4455,18000.0
2012-07-20 10:45:00,22.6,22.68,22.6,22.68,30000.0,15.4455,15.5002,15.4455,15.5002,30000.0
2012-07-20 10:50:00,22.68,22.68,22.65,22.68,32200.0,15.5002,15.5002,15.4797,15.5002,32200.0
2012-07-20 10:55:00,22.68,22.69,22.66,22.68,16400.0,15.5002,15.507,15.4865,15.5002,16400.0
2012-07-20 11:00:00,22.69,22.72,22.67,22.71,33800.0,15.507,15.5275,15.4934,15.5207,33800.0
2012-07-20 11:05:00,22.71,22.74,22.7,22.74,31400.0,15.5207,15.5412,15.5139,15.5412,31400.0
2012-07-20 11:10:00,22.74,22.75,22.73,22.75,25600.0,15.5412,15.548,15.5344,15.548,25600.0
2012-07-20 11:15:00,22.74,22.79,22.73,22.73,21200.0,15.5412,15.5754,15.5344,15.5344,21200.0
2012-07-20 11:20:00,22.73,22.75,22.72,22.75,7800.0,15.5344,15.548,15.5275,15.548,7800.0
2012-07-20 11:25:00,22.75,22.75,22.74,22.75,17400.0,15.548,15.548,15.5412,15.548,17400.0
2012-07-20 11:30:00,22.75,22.75,22.67,22.67,35200.0,15.548,15.548,15.4934,15.4934,35200.0
2012-07-20 11:35:00,22.68,22.72,22.68,22.72,8400.0,15.5002,15.5275,15.5002,15.5275,8400.0
2012-07-20 11:40:00,22.73,22.74,22.68,22.68,15000.0,15.5344,15.5412,15.5002,15.5002,15000.0
2012-07-20 11:45:00,22.67,22.74,22.65,22.73,13400.0,15.4934,15.5412,15.4797,15.5344,13400.0
2012-07-20 11:50:00,22.73,22.73,22.7,22.72,16800.0,15.5344,15.5344,15.5139,15.5275,16800.0
2012-07-20 11:55:00,22.72,22.72,22.68,22.71,14600.0,15.5275,15.5275,15.5002,15.5207,14600.0
2012-07-20 12:00:00,22.71,22.72,22.68,22.71,12200.0,15.5207,15.5275,15.5002,15.5207,12200.0
2012-07-20 12:05:00,22.71,22.71,22.68,22.7,26600.0,15.5207,15.5207,15.5002,15.5139,26600.0
2012-07-20 12:10:00,22.7,22.72,22.68,22.7,16400.0,15.5139,15.5275,15.5002,15.5139,16400.0
2012-07-20 12:15:00,22.69,22.7,22.68,22.68,9200.0,15.507,15.5139,15.5002,15.5002,9200.0
2012-07-20 12:20:00,22.68,22.68,22.66,22.68,11200.0,15.5002,15.5002,15.4865,15.5002,11200.0
2012-07-20 12:25:00,22.68,22.72,22.68,22.72,16400.0,15.5002,15.5275,15.5002,15.5275,16400.0
2012-07-20 12:30:00,22.71,22.72,22.67,22.68,23800.0,15.5207,15.5275,15.4934,15.5002,23800.0
2012-07-20 12:35:00,22.67,22.71,22.66,22.71,20200.0,15.4934,15.5207,15.4865,15.5207,20200.0
2012-07-20 12:40:00,22.71,22.76,22.71,22.75,30600.0,15.5207,15.5549,15.5207,15.548,30600.0
2012-07-20 12:45:00,22.75,22.78,22.75,22.77,13800.0,15.548,15.5685,15.548,15.5617,13800.0
2012-07-20 12:50:00,22.77,22.82,22.75,22.79,44400.0,15.5617,15.5959,15.548,15.5754,44400.0
2012-07-20 12:55:00,22.78,22.82,22.78,22.8,25600.0,15.5685,15.5959,15.5685,15.5822,25600.0
2012-07-20 13:00:00,22.8,22.81,22.79,22.81,26800.0,15.5822,15.589,15.5754,15.589,26800.0
2012-07-20 13:05:00,22.81,22.84,22.8,22.81,35800.0,15.589,15.6096,15.5822,15.589,35800.0
2012-07-20 13:10:00,22.81,22.84,22.79,22.84,12200.0,15.589,15.6096,15.5754,15.6096,12200.0
2012-07-20 13:15:00,22.84,22.85,22.82,22.82,25400.0,15.6096,15.6164,15.5959,15.5959,25400.0
2012-07-20 13:20:00,22.82,22.82,22.79,22.82,32400.0,15.5959,15.5959,15.5754,15.5959,32400.0
2012-07-20 13:25:00,22.82,22.83,22.77,22.77,38000.0,15.5959,15.6027,15.5617,15.5617,38000.0
2012-07-20 13:30:00,22.77,22.78,22.74,22.74,21600.0,15.5617,15.5685,15.5412,15.5412,21600.0
2012-07-20 13:35:00,22.74,22.77,22.74,22.75,17800.0,15.5412,15.5617,15.5412,15.548,17800.0
2012-07-20 13:40:00,22.75,22.8,22.74,22.79,32800.0,15.548,15.5822,15.5412,15.5754,32800.0
2012-07-20 13:45:00,22.79,22.8,22.76,22.79,22600.0,15.5754,15.5822,15.5549,15.5754,22600.0
2012-07-20 13:50:00,22.79,22.81,22.79,22.81,16600.0,15.5754,15.589,15.5754,15.589,16600.0
2012-07-20 13:55:00,22.81,22.84,22.81,22.84,26400.0,15.589,15.6096,15.589,15.6096,26400.0
2012-07-20 14:00:00,22.85,22.86,22.84,22.84,31200.0,15.6164,15.6232,15.6096,15.6096,31200.0
2012-07-20 14:05:00,22.84,22.85,22.81,22.82,34200.0,15.6096,15.6164,15.589,15.5959,34200.0
2012-07-20 14:10:00,22.82,22.83,22.82,22.82,24200.0,15.5959,15.6027,15.5959,15.5959,24200.0
2012-07-20 14:15:00,22.81,22.83,22.8,22.83,20200.0,15.589,15.6027,15.5822,15.6027,20200.0
2012-07-20 14:20:00,22.84,22.84,22.82,22.84,35800.0,15.6096,15.6096,15.5959,15.6096,35800.0
2012-07-20 14:25:00,22.84,22.86,22.83,22.84,25600.0,15.6096,15.6232,15.6027,15.6096,25600.0
2012-07-20 14:30:00,22.83,22.83,22.79,22.83,22400.0,15.6027,15.6027,15.5754,15.6027,22400.0
2012-07-20 14:35:00,22.82,22.83,22.8,22.82,42800.0,15.5959,15.6027,15.5822,15.5959,42800.0
2012-07-20 14:40:00,22.82,22.82,22.78,22.79,25400.0,15.5959,15.5959,15.5685,15.5754,25400.0
2012-07-20 14:45:00,22.79,22.8,22.79,22.79,23600.0,15.5754,15.5822,15.5754,15.5754,23600.0
2012-07-20 14:50:00,22.79,22.8,22.75,22.75,29000.0,15.5754,15.5822,15.548,15.548,29000.0
2012-07-20 14:55:00,22.75,22.78,22.75,22.77,29600.0,15.548,15.5685,15.548,15.5617,29600.0
2012-07-20 15:00:00,22.77,22.78,22.74,22.75,35000.0,15.5617,15.5685,15.5412,15.548,35000.0
2012-07-20 15:05:00,22.75,22.78,22.73,22.78,26800.0,15.548,15.5685,15.5344,15.5685,26800.0
2012-07-20 15:10:00,22.78,22.82,22.78,22.81,51600.0,15.5685,15.5959,15.5685,15.589,51600.0
2012-07-20 15:15:00,22.81,22.84,22.8,22.83,31200.0,15.589,15.6096,15.5822,15.6027,31200.0
2012-07-20 15:20:00,22.82,22.83,22.79,22.81,25200.0,15.5959,15.6027,15.5754,15.589,25200.0
2012-07-20 15:25:00,22.81,22.82,22.79,22.8,31400.0,15.589,15.5959,15.5754,15.5822,31400.0
2012-07-20 15:30:00,22.8,22.81,22.75,22.75,38000.0,15.5822,15.589,15.548,15.548,38000.0
2012-07-20 15:35:00,22.76,22.79,22.74,22.75,36600.0,15.5549,15.5754,15.5412,15.548,36600.0
2012-07-20 15:40:00,22.76,22.78,22.74,22.74,71400.0,15.5549,15.5685,15.5412,15.5412,71400.0
2012-07-20 15:45:00,22.74,22.79,22.74,22.77,75200.0,15.5412,15.5754,15.5412,15.5617,75200.0
2012-07-20 15:50:00,22.76,22.8,22.75,22.78,144600.0,15.5549,15.5822,15.548,15.5685,144600.0
2012-07-20 15:55:00,22.78,22.78,22.75,22.78,212800.0,15.5685,15.5685,15.548,15.5685,212800.0
2012-07-23 09:30:00,22.43,22.56,22.32,22.43,82800.0,15.3293,15.4182,15.2542,15.3293,82800.0
2012-07-23 09:35:00,22.42,22.45,22.38,22.38,63000.0,15.3225,15.343,15.2952,15.2952,63000.0
2012-07-23 09:40:00,22.38,22.42,22.33,22.37,58600.0,15.2952,15.3225,15.261,15.2883,58600.0
2012-07-23 09:45:00,22.39,22.45,22.34,22.4,60800.0,15.302,15.343,15.2678,15.3088,60800.0
2012-07-23 09:50:00,22.39,22.4,22.3,22.33,34200.0,15.302,15.3088,15.2405,15.261,34200.0
2012-07-23 09:55:00,22.33,22.38,22.3,22.35,58200.0,15.261,15.2952,15.2405,15.2747,58200.0
2012-07-23 10:00:00,22.35,22.38,22.3,22.32,32400.0,15.2747,15.2952,15.2405,15.2542,32400.0
2012-07-23 10:05:00,22.34,22.36,22.33,22.36,46400.0,15.2678,15.2815,15.261,15.2815,46400.0
2012-07-23 10:10:00,22.36,22.39,22.32,22.35,34400.0,15.2815,15.302,15.2542,15.2747,34400.0
2012-07-23 10:15:00,22.35,22.42,22.34,22.4,30200.0,15.2747,15.3225,15.2678,15.3088,30200.0
2012-07-23 10:20:00,22.42,22.43,22.38,22.42,26000.0,15.3225,15.3293,15.2952,15.3225,26000.0
2012-07-23 10:25:00,22.42,22.46,22.38,22.45,127400.0,15.3225,15.3498,15.2952,15.343,127400.0
2012-07-23 10:30:00,22.45,22.48,22.43,22.47,47000.0,15.343,15.3635,15.3293,15.3567,47000.0
2012-07-23 10:35:00,22.47,22.55,22.46,22.48,46400.0,15.3567,15.4114,15.3498,15.3635,46400.0
2012-07-23 10:40:00,22.48,22.58,22.47,22.55,51600.0,15.3635,15.4319,15.3567,15.4114,51600.0
2012-07-23 10:45:00,22.55,22.64,22.52,22.61,106400.0,15.4114,15.4729,15.3909,15.4524,106400.0
2012-07-23 10:50:00,22.61,22.65,22.56,22.62,60600.0,15.4524,15.4797,15.4182,15.4592,60600.0
2012-07-23 10:55:00,22.61,22.64,22.57,22.64,31400.0,15.4524,15.4729,15.425,15.4729,31400.0
2012-07-23 11:00:00,22.64,22.68,22.61,22.65,76600.0,15.4729,15.5002,15.4524,15.4797,76600.0
2012-07-23 11:05:00,22.64,22.67,22.62,22.64,36400.0,15.4729,15.4934,15.4592,15.4729,36400.0
2012-07-23 11:10:00,22.64,22.67,22.63,22.64,35800.0,15.4729,15.4934,15.466,15.4729,35800.0
2012-07-23 11:15:00,22.65,22.67,22.61,22.61,38800.0,15.4797,15.4934,15.4524,15.4524,38800.0
2012-07-23 11:20:00,22.61,22.62,22.6,22.62,16000.0,15.4524,15.4592,15.4455,15.4592,16000.0
2012-07-23 11:25:00,22.62,22.66,22.61,22.65,31400.0,15.4592,15.4865,15.4524,15.4797,31400.0
2012-07-23 11:30:00,22.64,22.67,22.61,22.61,16800.0,15.4729,15.4934,15.4524,15.4524,16800.0
2012-07-23 11:35:00,22.61,22.62,22.59,22.62,12200.0,15.4524,15.4592,15.4387,15.4592,12200.0
2012-07-23 11:40:00,22.61,22.64,22.58,22.58,14800.0,15.4524,15.4729,15.4319,15.4319,14800.0
2012-07-23 11:45:00,22.58,22.63,22.58,22.63,16200.0,15.4319,15.466,15.4319,15.466,16200.0
2012-07-23 11:50:00,22.61,22.68,22.61,22.68,16800.0,15.4524,15.5002,15.4524,15.5002,16800.0
2012-07-23 11:55:00,22.68,22.68,22.65,22.65,8000.0,15.5002,15.5002,15.4797,15.4797,8000.0
2012-07-23 12:00:00,22.64,22.68,22.64,22.65,9400.0,15.4729,15.5002,15.4729,15.4797,9400.0
2012-07-23 12:05:00,22.65,22.66,22.63,22.63,27600.0,15.4797,15.4865,15.466,15.466,27600.0
2012-07-23 12:10:00,22.63,22.66,22.63,22.65,32200.0,15.466,15.4865,15.466,15.4797,32200.0
2012-07-23 12:15:00,22.65,22.66,22.61,22.66,40600.0,15.4797,15.4865,15.4524,15.4865,40600.0
2012-07-23 12:20:00,22.66,22.71,22.66,22.7,20800.0,15.4865,15.5207,15.4865,15.5139,20800.0
2012-07-23 12:25:00,22.7,22.73,22.68,22.7,31200.0,15.5139,15.5344,15.5002,15.5139,31200.0
2012-07-23 12:30:00,22.7,22.75,22.68,22.73,52400.0,15.5139,15.548,15.5002,15.5344,52400.0
2012-07-23 12:35:00,22.74,22.78,22.74,22.77,36400.0,15.5412,15.5685,15.5412,15.5617,36400.0
2012-07-23 12:40:00,22.77,22.79,22.76,22.78,38200.0,15.5617,15.5754,15.5549,15.5685,38200.0
2012-07-23 12:45:00,22.78,22.85,22.78,22.85,42400.0,15.5685,15.6164,15.5685,15.6164,42400.0
2012-07-23 12:50:00,22.85,22.89,22.83,22.88,54800.0,15.6164,15.6437,15.6027,15.6369,54800.0
2012-07-23 12:55:00,22.89,22.89,22.85,22.86,21200.0,15.6437,15.6437,15.6164,15.6232,21200.0
2012-07-23 13:00:00,22.86,22.87,22.82,22.83,29800.0,15.6232,15.6301,15.5959,15.6027,29800.0
2012-07-23 13:05:00,22.83,22.85,22.82,22.84,27600.0,15.6027,15.6164,15.5959,15.6096,27600.0
2012-07-23 13:10:00,22.85,22.9,22.84,22.9,77600.0,15.6164,15.6506,15.6096,15.6506,77600.0
2012-07-23 13:15:00,22.9,22.92,22.88,22.88,50200.0,15.6506,15.6642,15.6369,15.6369,50200.0
2012-07-23 13:20:00,22.88,22.88,22.85,22.88,29600.0,15.6369,15.6369,15.6164,15.6369,29600.0
2012-07-23 13:25:00,22.88,22.91,22.87,22.89,28200.0,15.6369,15.6574,15.6301,15.6437,28200.0
2012-07-23 13:30:00,22.89,22.93,22.89,22.93,42600.0,15.6437,15.6711,15.6437,15.6711,42600.0
2012-07-23 13:35:00,22.92,22.92,22.88,22.92,28200.0,15.6642,15.6642,15.6369,15.6642,28200.0
2012-07-23 13:40:00,22.92,22.95,22.91,22.95,50400.0,15.6642,15.6847,15.6574,15.6847,50400.0
2012-07-23 13:45:00,22.94,22.96,22.93,22.94,31600.0,15.6779,15.6916,15.6711,15.6779,31600.0
2012-07-23 13:50:00,22.95,22.95,22.85,22.85,59200.0,15.6847,15.6847,15.6164,15.6164,59200.0
2012-07-23 13:55:00,22.85,22.88,22.83,22.84,48200.0,15.6164,15.6369,15.6027,15.6096,48200.0
2012-07-23 14:00:00,22.84,22.88,22.84,22.88,51000.0,15.6096,15.6369,15.6096,15.6369,51000.0
2012-07-23 14:05:00,22.88,22.92,22.84,22.84,68000.0,15.6369,15.6642,15.6096,15.6096,68000.0
2012-07-23 14:10:00,22.85,22.93,22.85,22.93,58200.0,15.6164,15.6711,15.6164,15.6711,58200.0
2012-07-23 14:15:00,22.93,22.94,22.91,22.91,29000.0,15.6711,15.6779,15.6574,15.6574,29000.0
2012-07-23 14:20:00,22.91,22.93,22.88,22.9,21000.0,15.6574,15.6711,15.6369,15.6506,21000.0
2012-07-23 14:25:00,22.9,22.94,22.89,22.93,88600.0,15.6506,15.6779,15.6437,15.6711,88600.0
2012-07-23 14:30:00,22.93,22.97,22.93,22.96,41600.0,15.6711,15.6984,15.6711,15.6916,41600.0
2012-07-23 14:35:00,22.96,22.99,22.96,22.99,38000.0,15.6916,15.7121,15.6916,15.7121,38000.0
2012-07-23 14:40:00,22.99,23.01,22.96,22.98,51000.0,15.7121,15.7257,15.6916,15.7052,51000.0
2012-07-23 14:45:00,22.98,23.02,22.98,23.02,68400.0,15.7052,15.7326,15.7052,15.7326,68400.0
2012-07-23 14:50:00,23.01,23.04,22.98,22.99,68400.0,15.7257,15.7462,15.7052,15.7121,68400.0
2012-07-23 14:55:00,22.99,23.0,22.95,22.95,50400.0,15.7121,15.7189,15.6847,15.6847,50400.0
2012-07-23 15:00:00,22.95,22.95,22.93,22.94,51400.0,15.6847,15.6847,15.6711,15.6779,51400.0
2012-07-23 15:05:00,22.94,22.95,22.93,22.93,91600.0,15.6779,15.6847,15.6711,15.6711,91600.0
2012-07-23 15:10:00,22.93,22.94,22.9,22.92,49600.0,15.6711,15.6779,15.6506,15.6642,49600.0
2012-07-23 15:15:00,22.92,22.93,22.9,22.9,52200.0,15.6642,15.6711,15.6506,15.6506,52200.0
2012-07-23 15:20:00,22.9,22.93,22.86,22.93,70800.0,15.6506,15.6711,15.6232,15.6711,70800.0
2012-07-23 15:25:00,22.93,23.02,22.92,23.02,89800.0,15.6711,15.7326,15.6642,15.7326,89800.0
2012-07-23 15:30:00,23.03,23.05,23.0,23.0,57200.0,15.7394,15.7531,15.7189,15.7189,57200.0
2012-07-23 15:35:00,23.0,23.02,22.99,23.01,71200.0,15.7189,15.7326,15.7121,15.7257,71200.0
2012-07-23 15:40:00,23.01,23.01,22.96,22.97,106200.0,15.7257,15.7257,15.6916,15.6984,106200.0
2012-07-23 15:45:00,22.96,22.98,22.96,22.97,173800.0,15.6916,15.7052,15.6916,15.6984,173800.0
2012-07-23 15:50:00,22.97,22.98,22.94,22.95,182000.0,15.6984,15.7052,15.6779,15.6847,182000.0
2012-07-23 15:55:00,22.95,22.96,22.92,22.93,321200.0,15.6847,15.6916,15.6642,15.6711,321200.0
2012-07-24 09:30:00,22.83,22.93,22.54,22.61,120800.0,15.6027,15.6711,15.4045,15.4524,120800.0
2012-07-24 09:35:00,22.61,22.68,22.41,22.48,109600.0,15.4524,15.5002,15.3157,15.3635,109600.0
2012-07-24 09:40:00,22.49,22.67,22.48,22.63,80000.0,15.3703,15.4934,15.3635,15.466,80000.0
2012-07-24 09:45:00,22.63,22.75,22.63,22.72,100200.0,15.466,15.548,15.466,15.5275,100200.0
2012-07-24 09:50:00,22.72,22.75,22.67,22.71,45600.0,15.5275,15.548,15.4934,15.5207,45600.0
2012-07-24 09:55:00,22.71,22.73,22.41,22.41,141600.0,15.5207,15.5344,15.3157,15.3157,141600.0
2012-07-24 10:00:00,22.43,22.58,22.42,22.5,39200.0,15.3293,15.4319,15.3225,15.3772,39200.0
2012-07-24 10:05:00,22.5,22.53,22.5,22.5,26000.0,15.3772,15.3977,15.3772,15.3772,26000.0
2012-07-24 10:10:00,22.5,22.52,22.46,22.48,34200.0,15.3772,15.3909,15.3498,15.3635,34200.0
2012-07-24 10:15:00,22.48,22.48,22.39,22.39,35800.0,15.3635,15.3635,15.302,15.302,35800.0
2012-07-24 10:20:00,22.39,22.4,22.36,22.36,42200.0,15.302,15.3088,15.2815,15.2815,42200.0
2012-07-24 10:25:00,22.37,22.45,22.36,22.43,30000.0,15.2883,15.343,15.2815,15.3293,30000.0
2012-07-24 10:30:00,22.43,22.43,22.38,22.4,48000.0,15.3293,15.3293,15.2952,15.3088,48000.0
2012-07-24 10:35:00,22.39,22.4,22.36,22.36,110800.0,15.302,15.3088,15.2815,15.2815,110800.0
2012-07-24 10:40:00,22.36,22.38,22.3,22.31,272000.0,15.2815,15.2952,15.2405,15.2473,272000.0
2012-07-24 10:45:00,22.31,22.31,22.23,22.24,104600.0,15.2473,15.2473,15.1927,15.1995,104600.0
2012-07-24 10:50:00,22.23,22.31,22.22,22.29,72000.0,15.1927,15.2473,15.1858,15.2337,72000.0
2012-07-24 10:55:00,22.29,22.33,22.24,22.25,42400.0,15.2337,15.261,15.1995,15.2063,42400.0
2012-07-24 11:00:00,22.25,22.25,22.18,22.23,53400.0,15.2063,15.2063,15.1585,15.1927,53400.0
2012-07-24 11:05:00,22.23,22.25,22.18,22.22,50600.0,15.1927,15.2063,15.1585,15.1858,50600.0
2012-07-24 11:10:00,22.22,22.25,22.21,22.25,32400.0,15.1858,15.2063,15.179,15.2063,32400.0
2012-07-24 11:15:00,22.25,22.34,22.25,22.32,39600.0,15.2063,15.2678,15.2063,15.2542,39600.0
2012-07-24 11:20:00,22.32,22.38,22.32,22.38,111400.0,15.2542,15.2952,15.2542,15.2952,111400.0
2012-07-24 11:25:00,22.38,22.44,22.38,22.4,129400.0,15.2952,15.3362,15.2952,15.3088,129400.0
2012-07-24 11:30:00,22.4,22.43,22.39,22.39,72800.0,15.3088,15.3293,15.302,15.302,72800.0
2012-07-24 11:35:00,22.39,22.39,22.23,22.26,125200.0,15.302,15.302,15.1927,15.2132,125200.0
2012-07-24 11:40:00,22.27,22.27,22.19,22.21,94400.0,15.22,15.22,15.1653,15.179,94400.0
2012-07-24 11:45:00,22.22,22.27,22.2,22.27,55800.0,15.1858,15.22,15.1722,15.22,55800.0
2012-07-24 11:50:00,22.26,22.27,22.21,22.25,24800.0,15.2132,15.22,15.179,15.2063,24800.0
2012-07-24 11:55:00,22.25,22.27,22.19,22.21,32200.0,15.2063,15.22,15.1653,15.179,32200.0
2012-07-24 12:00:00,22.21,22.21,22.07,22.08,63600.0,15.179,15.179,15.0833,15.0901,63600.0
2012-07-24 12:05:00,22.07,22.13,22.07,22.1,45600.0,15.0833,15.1243,15.0833,15.1038,45600.0
2012-07-24 12:10:00,22.11,22.14,22.11,22.13,37600.0,15.1106,15.1311,15.1106,15.1243,37600.0
2012-07-24 12:15:00,22.13,22.14,22.11,22.12,41600.0,15.1243,15.1311,15.1106,15.1175,41600.0
2012-07-24 12:20:00,22.13,22.13,22.03,22.07,69000.0,15.1243,15.1243,15.056,15.0833,69000.0
2012-07-24 12:25:00,22.05,22.07,22.03,22.07,27800.0,15.0696,15.0833,15.056,15.0833,27800.0
2012-07-24 12:30:00,22.06,22.07,22.03,22.06,44600.0,15.0765,15.0833,15.056,15.0765,44600.0
2012-07-24 12:35:00,22.05,22.06,22.02,22.02,82400.0,15.0696,15.0765,15.0491,15.0491,82400.0
2012-07-24 12:40:00,22.02,22.04,22.0,22.04,40800.0,15.0491,15.0628,15.0355,15.0628,40800.0
2012-07-24 12:45:00,22.03,22.03,22.0,22.01,46200.0,15.056,15.056,15.0355,15.0423,46200.0
2012-07-24 12:50:00,22.0,22.03,21.98,21.98,37400.0,15.0355,15.056,15.0218,15.0218,37400.0
2012-07-24 12:55:00,21.98,21.99,21.95,21.97,112400.0,15.0218,15.0286,15.0013,15.015,112400.0
2012-07-24 13:00:00,21.96,21.97,21.92,21.92,51000.0,15.0081,15.015,14.9808,14.9808,51000.0
2012-07-24 13:05:00,21.92,21.93,21.9,21.92,33800.0,14.9808,14.9876,14.9671,14.9808,33800.0
2012-07-24 13:10:00,21.92,21.99,21.91,21.97,34000.0,14.9808,15.0286,14.974,15.015,34000.0
2012-07-24 13:15:00,21.97,21.98,21.92,21.93,17800.0,15.015,15.0218,14.9808,14.9876,17800.0
2012-07-24 13:20:00,21.93,21.94,21.88,21.89,52200.0,14.9876,14.9945,14.9535,14.9603,52200.0
2012-07-24 13:25:00,21.89,21.9,21.85,21.85,71600.0,14.9603,14.9671,14.933,14.933,71600.0
2012-07-24 13:30:00,21.85,21.86,21.83,21.85,48600.0,14.933,14.9398,14.9193,14.933,48600.0
2012-07-24 13:35:00,21.85,21.88,21.84,21.85,80000.0,14.933,14.9535,14.9261,14.933,80000.0
2012-07-24 13:40:00,21.85,21.86,21.84,21.86,120600.0,14.933,14.9398,14.9261,14.9398,120600.0
2012-07-24 13:45:00,21.86,21.9,21.84,21.84,259000.0,14.9398,14.9671,14.9261,14.9261,259000.0
2012-07-24 13:50:00,21.84,21.9,21.81,21.9,135200.0,14.9261,14.9671,14.9056,14.9671,135200.0
2012-07-24 13:55:00,21.9,21.97,21.9,21.95,74800.0,14.9671,15.015,14.9671,15.0013,74800.0
2012-07-24 14:00:00,21.96,21.96,21.93,21.96,43400.0,15.0081,15.0081,14.9876,15.0081,43400.0
2012-07-24 14:05:00,21.96,21.98,21.92,21.93,65400.0,15.0081,15.0218,14.9808,14.9876,65400.0
2012-07-24 14:10:00,21.93,21.99,21.92,21.98,77400.0,14.9876,15.0286,14.9808,15.0218,77400.0
2012-07-24 14:15:00,21.97,22.03,21.96,22.03,46800.0,15.015,15.056,15.0081,15.056,46800.0
2012-07-24 14:20:00,22.02,22.04,22.0,22.0,52400.0,15.0491,15.0628,15.0355,15.0355,52400.0
2012-07-24 14:25:00,22.0,22.0,21.91,21.92,164000.0,15.0355,15.0355,14.974,14.9808,164000.0
2012-07-24 14:30:00,21.92,21.98,21.89,21.98,156600.0,14.9808,15.0218,14.9603,15.0218,156600.0
2012-07-24 14:35:00,21.98,22.07,21.98,22.07,147400.0,15.0218,15.0833,15.0218,15.0833,147400.0
2012-07-24 14:40:00,22.07,22.07,22.02,22.02,52400.0,15.0833,15.0833,15.0491,15.0491,52400.0
2012-07-24 14:45:00,22.03,22.04,21.98,21.98,50000.0,15.056,15.0628,15.0218,15.0218,50000.0
2012-07-24 14:50:00,21.98,21.98,21.93,21.95,48000.0,15.0218,15.0218,14.9876,15.0013,48000.0
2012-07-24 14:55:00,21.96,22.01,21.94,22.01,66200.0,15.0081,15.0423,14.9945,15.0423,66200.0
2012-07-24 15:00:00,22.0,22.04,21.99,22.03,38400.0,15.0355,15.0628,15.0286,15.056,38400.0
2012-07-24 15:05:00,22.03,22.05,21.98,21.99,73400.0,15.056,15.0696,15.0218,15.0286,73400.0
2012-07-24 15:10:00,21.99,22.04,21.98,22.0,99200.0,15.0286,15.0628,15.0218,15.0355,99200.0
2012-07-24 15:15:00,22.0,22.02,21.98,22.0,56000.0,15.0355,15.0491,15.0218,15.0355,56000.0
2012-07-24 15:20:00,22.0,22.08,22.0,22.08,74200.0,15.0355,15.0901,15.0355,15.0901,74200.0
2012-07-24 15:25:00,22.09,22.1,22.05,22.1,184400.0,15.097,15.1038,15.0696,15.1038,184400.0
2012-07-24 15:30:00,22.1,22.15,22.09,22.13,109400.0,15.1038,15.138,15.097,15.1243,109400.0
2012-07-24 15:35:00,22.13,22.16,22.1,22.16,94400.0,15.1243,15.1448,15.1038,15.1448,94400.0
2012-07-24 15:40:00,22.15,22.16,22.13,22.15,122400.0,15.138,15.1448,15.1243,15.138,122400.0
2012-07-24 15:45:00,22.16,22.22,22.14,22.21,269200.0,15.1448,15.1858,15.1311,15.179,269200.0
2012-07-24 15:50:00,22.22,22.27,22.18,22.26,313000.0,15.1858,15.22,15.1585,15.2132,313000.0
2012-07-24 15:55:00,22.26,22.28,22.2,22.21,428600.0,15.2132,15.2268,15.1722,15.179,428600.0
2012-07-25 09:30:00,22.36,22.42,22.31,22.36,82200.0,15.2815,15.3225,15.2473,15.2815,82200.0
2012-07-25 09:35:00,22.36,22.38,22.28,22.3,25600.0,15.2815,15.2952,15.2268,15.2405,25600.0
2012-07-25 09:40:00,22.3,22.31,22.24,22.24,22600.0,15.2405,15.2473,15.1995,15.1995,22600.0
2012-07-25 09:45:00,22.24,22.25,22.13,22.16,115000.0,15.1995,15.2063,15.1243,15.1448,115000.0
2012-07-25 09:50:00,22.16,22.18,22.12,22.13,70800.0,15.1448,15.1585,15.1175,15.1243,70800.0
2012-07-25 09:55:00,22.13,22.24,22.12,22.22,82000.0,15.1243,15.1995,15.1175,15.1858,82000.0
2012-07-25 10:00:00,22.21,22.23,22.17,22.2,92200.0,15.179,15.1927,15.1517,15.1722,92200.0
2012-07-25 10:05:00,22.21,22.24,22.18,22.23,96000.0,15.179,15.1995,15.1585,15.1927,96000.0
2012-07-25 10:10:00,22.23,22.29,22.22,22.23,111800.0,15.1927,15.2337,15.1858,15.1927,111800.0
2012-07-25 10:15:00,22.22,22.29,22.2,22.26,48600.0,15.1858,15.2337,15.1722,15.2132,48600.0
2012-07-25 10:20:00,22.25,22.3,22.25,22.28,48200.0,15.2063,15.2405,15.2063,15.2268,48200.0
2012-07-25 10:25:00,22.28,22.29,22.23,22.25,64600.0,15.2268,15.2337,15.1927,15.2063,64600.0
2012-07-25 10:30:00,22.25,22.25,22.07,22.16,209200.0,15.2063,15.2063,15.0833,15.1448,209200.0
2012-07-25 10:35:00,22.16,22.18,22.12,22.18,44800.0,15.1448,15.1585,15.1175,15.1585,44800.0
2012-07-25 10:40:00,22.18,22.26,22.17,22.24,31200.0,15.1585,15.2132,15.1517,15.1995,31200.0
2012-07-25 10:45:00,22.24,22.25,22.17,22.19,40600.0,15.1995,15.2063,15.1517,15.1653,40600.0
2012-07-25 10:50:00,22.2,22.22,22.11,22.13,49000.0,15.1722,15.1858,15.1106,15.1243,49000.0
2012-07-25 10:55:00,22.13,22.17,22.11,22.13,43200.0,15.1243,15.1517,15.1106,15.1243,43200.0
2012-07-25 11:00:00,22.14,22.16,22.11,22.15,18600.0,15.1311,15.1448,15.1106,15.138,18600.0
2012-07-25 11:05:00,22.16,22.16,22.1,22.1,21400.0,15.1448,15.1448,15.1038,15.1038,21400.0
2012-07-25 11:10:00,22.1,22.16,22.09,22.14,42000.0,15.1038,15.1448,15.097,15.1311,42000.0
2012-07-25 11:15:00,22.16,22.16,22.13,22.15,21600.0,15.1448,15.1448,15.1243,15.138,21600.0
2012-07-25 11:20:00,22.15,22.21,22.13,22.13,44200.0,15.138,15.179,15.1243,15.1243,44200.0
2012-07-25 11:25:00,22.14,22.17,22.14,22.17,40000.0,15.1311,15.1517,15.1311,15.1517,40000.0
2012-07-25 11:30:00,22.17,22.18,22.15,22.17,23000.0,15.1517,15.1585,15.138,15.1517,23000.0
2012-07-25 11:35:00,22.16,22.18,22.14,22.15,78600.0,15.1448,15.1585,15.1311,15.138,78600.0
2012-07-25 11:40:00,22.15,22.16,22.1,22.11,52000.0,15.138,15.1448,15.1038,15.1106,52000.0
2012-07-25 11:45:00,22.11,22.17,22.11,22.11,24400.0,15.1106,15.1517,15.1106,15.1106,24400.0
2012-07-25 11:50:00,22.11,22.15,22.1,22.15,20000.0,15.1106,15.138,15.1038,15.138,20000.0
2012-07-25 11:55:00,22.15,22.15,22.11,22.11,18600.0,15.138,15.138,15.1106,15.1106,18600.0
2012-07-25 12:00:00,22.11,22.17,22.11,22.17,24200.0,15.1106,15.1517,15.1106,15.1517,24200.0
2012-07-25 12:05:00,22.16,22.2,22.16,22.18,30800.0,15.1448,15.1722,15.1448,15.1585,30800.0
2012-07-25 12:10:00,22.18,22.2,22.15,22.16,45600.0,15.1585,15.1722,15.138,15.1448,45600.0
2012-07-25 12:15:00,22.16,22.17,22.11,22.16,33400.0,15.1448,15.1517,15.1106,15.1448,33400.0
2012-07-25 12:20:00,22.15,22.17,22.15,22.15,25800.0,15.138,15.1517,15.138,15.138,25800.0
2012-07-25 12:25:00,22.15,22.16,22.14,22.16,27400.0,15.138,15.1448,15.1311,15.1448,27400.0
2012-07-25 12:30:00,22.15,22.18,22.15,22.16,35600.0,15.138,15.1585,15.138,15.1448,35600.0
2012-07-25 12:35:00,22.16,22.21,22.16,22.21,18600.0,15.1448,15.179,15.1448,15.179,18600.0
2012-07-25 12:40:00,22.21,22.21,22.17,22.17,38800.0,15.179,15.179,15.1517,15.1517,38800.0
2012-07-25 12:45:00,22.18,22.22,22.18,22.2,46800.0,15.1585,15.1858,15.1585,15.1722,46800.0
2012-07-25 12:50:00,22.2,22.2,22.17,22.18,23200.0,15.1722,15.1722,15.1517,15.1585,23200.0
2012-07-25 12:55:00,22.19,22.19,22.16,22.17,23600.0,15.1653,15.1653,15.1448,15.1517,23600.0
2012-07-25 13:00:00,22.16,22.21,22.16,22.18,48600.0,15.1448,15.179,15.1448,15.1585,48600.0
2012-07-25 13:05:00,22.18,22.25,22.18,22.24,33800.0,15.1585,15.2063,15.1585,15.1995,33800.0
2012-07-25 13:10:00,22.25,22.26,22.22,22.25,22800.0,15.2063,15.2132,15.1858,15.2063,22800.0
2012-07-25 13:15:00,22.25,22.25,22.23,22.25,19400.0,15.2063,15.2063,15.1927,15.2063,19400.0
2012-07-25 13:20:00,22.25,22.25,22.2,22.22,57600.0,15.2063,15.2063,15.1722,15.1858,57600.0
2012-07-25 13:25:00,22.22,22.23,22.19,22.22,39400.0,15.1858,15.1927,15.1653,15.1858,39400.0
2012-07-25 13:30:00,22.22,22.22,22.18,22.2,60000.0,15.1858,15.1858,15.1585,15.1722,60000.0
2012-07-25 13:35:00,22.21,22.26,22.21,22.24,49400.0,15.179,15.2132,15.179,15.1995,49400.0
2012-07-25 13:40:00,22.24,22.25,22.2,22.23,48400.0,15.1995,15.2063,15.1722,15.1927,48400.0
2012-07-25 13:45:00,22.24,22.25,22.2,22.2,41000.0,15.1995,15.2063,15.1722,15.1722,41000.0
2012-07-25 13:50:00,22.18,22.21,22.18,22.18,50000.0,15.1585,15.179,15.1585,15.1585,50000.0
2012-07-25 13:55:00,22.18,22.24,22.18,22.24,40400.0,15.1585,15.1995,15.1585,15.1995,40400.0
2012-07-25 14:00:00,22.24,22.25,22.2,22.2,59200.0,15.1995,15.2063,15.1722,15.1722,59200.0
2012-07-25 14:05:00,22.18,22.23,22.18,22.23,56800.0,15.1585,15.1927,15.1585,15.1927,56800.0
2012-07-25 14:10:00,22.22,22.25,22.22,22.24,51200.0,15.1858,15.2063,15.1858,15.1995,51200.0
2012-07-25 14:15:00,22.24,22.25,22.21,22.23,83400.0,15.1995,15.2063,15.179,15.1927,83400.0
2012-07-25 14:20:00,22.23,22.25,22.23,22.23,73200.0,15.1927,15.2063,15.1927,15.1927,73200.0
2012-07-25 14:25:00,22.24,22.25,22.24,22.25,36000.0,15.1995,15.2063,15.1995,15.2063,36000.0
2012-07-25 14:30:00,22.25,22.27,22.24,22.27,78400.0,15.2063,15.22,15.1995,15.22,78400.0
2012-07-25 14:35:00,22.27,22.29,22.25,22.26,42800.0,15.22,15.2337,15.2063,15.2132,42800.0
2012-07-25 14:40:00,22.26,22.31,22.26,22.28,43200.0,15.2132,15.2473,15.2132,15.2268,43200.0
2012-07-25 14:45:00,22.28,22.32,22.27,22.3,60000.0,15.2268,15.2542,15.22,15.2405,60000.0
2012-07-25 14:50:00,22.31,22.33,22.3,22.31,35400.0,15.2473,15.261,15.2405,15.2473,35400.0
2012-07-25 14:55:00,22.3,22.33,22.3,22.3,31200.0,15.2405,15.261,15.2405,15.2405,31200.0
2012-07-25 15:00:00,22.3,22.31,22.27,22.29,53000.0,15.2405,15.2473,15.22,15.2337,53000.0
2012-07-25 15:05:00,22.29,22.29,22.25,22.27,45000.0,15.2337,15.2337,15.2063,15.22,45000.0
2012-07-25 15:10:00,22.27,22.28,22.24,22.24,59000.0,15.22,15.2268,15.1995,15.1995,59000.0
2012-07-25 15:15:00,22.24,22.26,22.22,22.23,63000.0,15.1995,15.2132,15.1858,15.1927,63000.0
2012-07-25 15:20:00,22.23,22.24,22.18,22.22,74400.0,15.1927,15.1995,15.1585,15.1858,74400.0
2012-07-25 15:25:00,22.22,22.24,22.18,22.24,59000.0,15.1858,15.1995,15.1585,15.1995,59000.0
2012-07-25 15:30:00,22.24,22.25,22.17,22.18,113000.0,15.1995,15.2063,15.1517,15.1585,113000.0
2012-07-25 15:35:00,22.18,22.21,22.18,22.18,78400.0,15.1585,15.179,15.1585,15.1585,78400.0
2012-07-25 15:40:00,22.18,22.21,22.16,22.2,78800.0,15.1585,15.179,15.1448,15.1722,78800.0
2012-07-25 15:45:00,22.2,22.26,22.2,22.24,122800.0,15.1722,15.2132,15.1722,15.1995,122800.0
2012-07-25 15:50:00,22.24,22.25,22.2,22.25,171600.0,15.1995,15.2063,15.1722,15.2063,171600.0
2012-07-25 15:55:00,22.25,22.26,22.22,22.25,214400.0,15.2063,15.2132,15.1858,15.2063,214400.0
2012-07-26 09:30:00,22.66,22.88,22.66,22.85,119200.0,15.4865,15.6369,15.4865,15.6164,119200.0
2012-07-26 09:35:00,22.88,22.91,22.82,22.87,117800.0,15.6369,15.6574,15.5959,15.6301,117800.0
2012-07-26 09:40:00,22.88,22.92,22.78,22.8,56400.0,15.6369,15.6642,15.5685,15.5822,56400.0
2012-07-26 09:45:00,22.81,22.83,22.74,22.77,36800.0,15.589,15.6027,15.5412,15.5617,36800.0
2012-07-26 09:50:00,22.78,22.9,22.78,22.88,47400.0,15.5685,15.6506,15.5685,15.6369,47400.0
2012-07-26 09:55:00,22.89,22.95,22.89,22.95,50200.0,15.6437,15.6847,15.6437,15.6847,50200.0
2012-07-26 10:00:00,22.95,22.98,22.88,22.97,43000.0,15.6847,15.7052,15.6369,15.6984,43000.0
2012-07-26 10:05:00,22.96,23.02,22.95,23.02,57000.0,15.6916,15.7326,15.6847,15.7326,57000.0
2012-07-26 10:10:00,23.01,23.08,23.0,23.05,57600.0,15.7257,15.7736,15.7189,15.7531,57600.0
2012-07-26 10:15:00,23.04,23.08,23.0,23.0,69200.0,15.7462,15.7736,15.7189,15.7189,69200.0
2012-07-26 10:20:00,23.0,23.02,22.98,22.98,59800.0,15.7189,15.7326,15.7052,15.7052,59800.0
2012-07-26 10:25:00,22.98,23.0,22.92,22.92,73400.0,15.7052,15.7189,15.6642,15.6642,73400.0
2012-07-26 10:30:00,22.93,23.01,22.93,22.94,33400.0,15.6711,15.7257,15.6711,15.6779,33400.0
2012-07-26 10:35:00,22.94,22.96,22.92,22.93,29400.0,15.6779,15.6916,15.6642,15.6711,29400.0
2012-07-26 10:40:00,22.93,22.93,22.86,22.89,50000.0,15.6711,15.6711,15.6232,15.6437,50000.0
2012-07-26 10:45:00,22.9,22.9,22.81,22.82,67600.0,15.6506,15.6506,15.589,15.5959,67600.0
2012-07-26 10:50:00,22.82,22.83,22.79,22.81,51800.0,15.5959,15.6027,15.5754,15.589,51800.0
2012-07-26 10:55:00,22.81,22.83,22.8,22.8,39400.0,15.589,15.6027,15.5822,15.5822,39400.0
2012-07-26 11:00:00,22.81,22.87,22.81,22.85,23800.0,15.589,15.6301,15.589,15.6164,23800.0
2012-07-26 11:05:00,22.86,22.86,22.77,22.79,61000.0,15.6232,15.6232,15.5617,15.5754,61000.0
2012-07-26 11:10:00,22.79,22.79,22.65,22.65,311200.0,15.5754,15.5754,15.4797,15.4797,311200.0
2012-07-26 11:15:00,22.65,22.68,22.61,22.63,121200.0,15.4797,15.5002,15.4524,15.466,121200.0
2012-07-26 11:20:00,22.63,22.64,22.57,22.6,45000.0,15.466,15.4729,15.425,15.4455,45000.0
2012-07-26 11:25:00,22.6,22.6,22.54,22.58,41800.0,15.4455,15.4455,15.4045,15.4319,41800.0
2012-07-26 11:30:00,22.59,22.61,22.57,22.6,41800.0,15.4387,15.4524,15.425,15.4455,41800.0
2012-07-26 11:35:00,22.59,22.61,22.57,22.58,30200.0,15.4387,15.4524,15.425,15.4319,30200.0
2012-07-26 11:40:00,22.58,22.6,22.57,22.6,27400.0,15.4319,15.4455,15.425,15.4455,27400.0
2012-07-26 11:45:00,22.6,22.63,22.57,22.62,26400.0,15.4455,15.466,15.425,15.4592,26400.0
2012-07-26 11:50:00,22.63,22.63,22.58,22.6,44000.0,15.466,15.466,15.4319,15.4455,44000.0
2012-07-26 11:55:00,22.59,22.61,22.58,22.61,47600.0,15.4387,15.4524,15.4319,15.4524,47600.0
2012-07-26 12:00:00,22.61,22.63,22.6,22.61,40200.0,15.4524,15.466,15.4455,15.4524,40200.0
2012-07-26 12:05:00,22.61,22.67,22.6,22.66,39400.0,15.4524,15.4934,15.4455,15.4865,39400.0
2012-07-26 12:10:00,22.67,22.68,22.64,22.68,42200.0,15.4934,15.5002,15.4729,15.5002,42200.0
2012-07-26 12:15:00,22.68,22.71,22.67,22.71,23800.0,15.5002,15.5207,15.4934,15.5207,23800.0
2012-07-26 12:20:00,22.7,22.7,22.66,22.68,20800.0,15.5139,15.5139,15.4865,15.5002,20800.0
2012-07-26 12:25:00,22.68,22.73,22.68,22.71,21600.0,15.5002,15.5344,15.5002,15.5207,21600.0
2012-07-26 12:30:00,22.71,22.71,22.68,22.71,61800.0,15.5207,15.5207,15.5002,15.5207,61800.0
2012-07-26 12:35:00,22.7,22.71,22.69,22.7,42000.0,15.5139,15.5207,15.507,15.5139,42000.0
2012-07-26 12:40:00,22.71,22.71,22.65,22.65,52200.0,15.5207,15.5207,15.4797,15.4797,52200.0
2012-07-26 12:45:00,22.65,22.65,22.57,22.58,41600.0,15.4797,15.4797,15.425,15.4319,41600.0
2012-07-26 12:50:00,22.57,22.57,22.54,22.56,46800.0,15.425,15.425,15.4045,15.4182,46800.0
2012-07-26 12:55:00,22.57,22.58,22.56,22.56,73000.0,15.425,15.4319,15.4182,15.4182,73000.0
2012-07-26 13:00:00,22.56,22.61,22.55,22.6,62000.0,15.4182,15.4524,15.4114,15.4455,62000.0
2012-07-26 13:05:00,22.6,22.61,22.58,22.6,56000.0,15.4455,15.4524,15.4319,15.4455,56000.0
2012-07-26 13:10:00,22.6,22.66,22.6,22.65,66400.0,15.4455,15.4865,15.4455,15.4797,66400.0
2012-07-26 13:15:00,22.66,22.68,22.65,22.67,17600.0,15.4865,15.5002,15.4797,15.4934,17600.0
2012-07-26 13:20:00,22.68,22.7,22.68,22.68,14600.0,15.5002,15.5139,15.5002,15.5002,14600.0
2012-07-26 13:25:00,22.68,22.7,22.67,22.68,28200.0,15.5002,15.5139,15.4934,15.5002,28200.0
2012-07-26 13:30:00,22.66,22.69,22.65,22.67,39600.0,15.4865,15.507,15.4797,15.4934,39600.0
2012-07-26 13:35:00,22.67,22.68,22.65,22.66,14600.0,15.4934,15.5002,15.4797,15.4865,14600.0
2012-07-26 13:40:00,22.67,22.68,22.65,22.65,20600.0,15.4934,15.5002,15.4797,15.4797,20600.0
2012-07-26 13:45:00,22.66,22.68,22.65,22.67,44200.0,15.4865,15.5002,15.4797,15.4934,44200.0
2012-07-26 13:50:00,22.67,22.67,22.65,22.66,22200.0,15.4934,15.4934,15.4797,15.4865,22200.0
2012-07-26 13:55:00,22.67,22.67,22.66,22.66,18600.0,15.4934,15.4934,15.4865,15.4865,18600.0
2012-07-26 14:00:00,22.67,22.7,22.66,22.7,24400.0,15.4934,15.5139,15.4865,15.5139,24400.0
2012-07-26 14:05:00,22.7,22.7,22.68,22.7,60400.0,15.5139,15.5139,15.5002,15.5139,60400.0
2012-07-26 14:10:00,22.7,22.7,22.68,22.7,51400.0,15.5139,15.5139,15.5002,15.5139,51400.0
2012-07-26 14:15:00,22.7,22.72,22.63,22.63,127400.0,15.5139,15.5275,15.466,15.466,127400.0
2012-07-26 14:20:00,22.62,22.68,22.61,22.65,38000.0,15.4592,15.5002,15.4524,15.4797,38000.0
2012-07-26 14:25:00,22.64,22.65,22.61,22.64,29000.0,15.4729,15.4797,15.4524,15.4729,29000.0
2012-07-26 14:30:00,22.64,22.64,22.61,22.61,22200.0,15.4729,15.4729,15.4524,15.4524,22200.0
2012-07-26 14:35:00,22.61,22.66,22.61,22.66,32400.0,15.4524,15.4865,15.4524,15.4865,32400.0
2012-07-26 14:40:00,22.67,22.67,22.63,22.64,20600.0,15.4934,15.4934,15.466,15.4729,20600.0
2012-07-26 14:45:00,22.63,22.7,22.63,22.68,34200.0,15.466,15.5139,15.466,15.5002,34200.0
2012-07-26 14:50:00,22.68,22.7,22.68,22.7,32600.0,15.5002,15.5139,15.5002,15.5139,32600.0
2012-07-26 14:55:00,22.7,22.7,22.67,22.68,29600.0,15.5139,15.5139,15.4934,15.5002,29600.0
2012-07-26 15:00:00,22.68,22.71,22.68,22.68,70600.0,15.5002,15.5207,15.5002,15.5002,70600.0
2012-07-26 15:05:00,22.68,22.71,22.67,22.7,106600.0,15.5002,15.5207,15.4934,15.5139,106600.0
2012-07-26 15:10:00,22.7,22.71,22.68,22.71,98600.0,15.5139,15.5207,15.5002,15.5207,98600.0
2012-07-26 15:15:00,22.7,22.73,22.7,22.72,97400.0,15.5139,15.5344,15.5139,15.5275,97400.0
2012-07-26 15:20:00,22.72,22.72,22.69,22.72,55800.0,15.5275,15.5275,15.507,15.5275,55800.0
2012-07-26 15:25:00,22.72,22.8,22.72,22.79,127800.0,15.5275,15.5822,15.5275,15.5754,127800.0
2012-07-26 15:30:00,22.79,22.86,22.78,22.84,104200.0,15.5754,15.6232,15.5685,15.6096,104200.0
2012-07-26 15:35:00,22.85,22.9,22.84,22.87,121800.0,15.6164,15.6506,15.6096,15.6301,121800.0
2012-07-26 15:40:00,22.88,22.93,22.87,22.92,102600.0,15.6369,15.6711,15.6301,15.6642,102600.0
2012-07-26 15:45:00,22.92,22.97,22.91,22.93,194200.0,15.6642,15.6984,15.6574,15.6711,194200.0
2012-07-26 15:50:00,22.93,22.93,22.9,22.92,171800.0,15.6711,15.6711,15.6506,15.6642,171800.0
2012-07-26 15:55:00,22.92,22.95,22.89,22.9,367800.0,15.6642,15.6847,15.6437,15.6506,367800.0
2012-07-27 09:30:00,22.89,23.03,22.89,23.03,102000.0,15.6437,15.7394,15.6437,15.7394,102000.0
2012-07-27 09:35:00,23.03,23.06,22.98,22.99,32800.0,15.7394,15.7599,15.7052,15.7121,32800.0
2012-07-27 09:40:00,22.99,23.0,22.9,22.98,28000.0,15.7121,15.7189,15.6506,15.7052,28000.0
2012-07-27 09:45:00,22.98,23.01,22.96,22.99,32600.0,15.7052,15.7257,15.6916,15.7121,32600.0
2012-07-27 09:50:00,22.98,23.05,22.95,23.05,38400.0,15.7052,15.7531,15.6847,15.7531,38400.0
2012-07-27 09:55:00,23.05,23.11,23.04,23.11,91400.0,15.7531,15.7941,15.7462,15.7941,91400.0
2012-07-27 10:00:00,23.11,23.13,23.06,23.07,220600.0,15.7941,15.8077,15.7599,15.7667,220600.0
2012-07-27 10:05:00,23.08,23.09,23.07,23.07,21600.0,15.7736,15.7804,15.7667,15.7667,21600.0
2012-07-27 10:10:00,23.07,23.07,23.06,23.07,28000.0,15.7667,15.7667,15.7599,15.7667,28000.0
2012-07-27 10:15:00,23.07,23.1,23.07,23.1,15000.0,15.7667,15.7872,15.7667,15.7872,15000.0
2012-07-27 10:20:00,23.09,23.1,23.06,23.07,23800.0,15.7804,15.7872,15.7599,15.7667,23800.0
2012-07-27 10:25:00,23.06,23.08,22.98,22.99,25400.0,15.7599,15.7736,15.7052,15.7121,25400.0
2012-07-27 10:30:00,22.98,22.98,22.92,22.93,24600.0,15.7052,15.7052,15.6642,15.6711,24600.0
2012-07-27 10:35:00,22.94,22.98,22.94,22.98,16600.0,15.6779,15.7052,15.6779,15.7052,16600.0
2012-07-27 10:40:00,22.99,23.05,22.99,23.05,31000.0,15.7121,15.7531,15.7121,15.7531,31000.0
2012-07-27 10:45:00,23.06,23.09,23.0,23.0,35400.0,15.7599,15.7804,15.7189,15.7189,35400.0
2012-07-27 10:50:00,22.99,23.02,22.99,23.0,19400.0,15.7121,15.7326,15.7121,15.7189,19400.0
2012-07-27 10:55:00,23.0,23.08,23.0,23.05,62000.0,15.7189,15.7736,15.7189,15.7531,62000.0
2012-07-27 11:00:00,23.05,23.1,23.04,23.1,56000.0,15.7531,15.7872,15.7462,15.7872,56000.0
2012-07-27 11:05:00,23.1,23.18,23.1,23.18,91600.0,15.7872,15.8419,15.7872,15.8419,91600.0
2012-07-27 11:10:00,23.17,23.23,23.17,23.22,57200.0,15.8351,15.8761,15.8351,15.8693,57200.0
2012-07-27 11:15:00,23.22,23.26,23.21,23.25,48800.0,15.8693,15.8966,15.8624,15.8898,48800.0
2012-07-27 11:20:00,23.25,23.25,23.23,23.24,38600.0,15.8898,15.8898,15.8761,15.8829,38600.0
2012-07-27 11:25:00,23.23,23.24,23.22,23.24,32200.0,15.8761,15.8829,15.8693,15.8829,32200.0
2012-07-27 11:30:00,23.24,23.27,23.23,23.25,38400.0,15.8829,15.9034,15.8761,15.8898,38400.0
2012-07-27 11:35:00,23.25,23.25,23.23,23.25,15200.0,15.8898,15.8898,15.8761,15.8898,15200.0
2012-07-27 11:40:00,23.25,23.26,23.24,23.25,22600.0,15.8898,15.8966,15.8829,15.8898,22600.0
2012-07-27 11:45:00,23.25,23.27,23.24,23.25,41400.0,15.8898,15.9034,15.8829,15.8898,41400.0
2012-07-27 11:50:00,23.25,23.26,23.24,23.25,24600.0,15.8898,15.8966,15.8829,15.8898,24600.0
2012-07-27 11:55:00,23.26,23.26,23.23,23.23,22000.0,15.8966,15.8966,15.8761,15.8761,22000.0
2012-07-27 12:00:00,23.24,23.24,23.2,23.23,25800.0,15.8829,15.8829,15.8556,15.8761,25800.0
2012-07-27 12:05:00,23.23,23.24,23.22,23.23,36800.0,15.8761,15.8829,15.8693,15.8761,36800.0
2012-07-27 12:10:00,23.24,23.25,23.24,23.25,15000.0,15.8829,15.8898,15.8829,15.8898,15000.0
2012-07-27 12:15:00,23.24,23.24,23.2,23.2,10200.0,15.8829,15.8829,15.8556,15.8556,10200.0
2012-07-27 12:20:00,23.2,23.21,23.18,23.18,42200.0,15.8556,15.8624,15.8419,15.8419,42200.0
2012-07-27 12:25:00,23.19,23.2,23.17,23.18,45200.0,15.8488,15.8556,15.8351,15.8419,45200.0
2012-07-27 12:30:00,23.18,23.2,23.17,23.18,26400.0,15.8419,15.8556,15.8351,15.8419,26400.0
2012-07-27 12:35:00,23.18,23.18,23.15,23.15,13600.0,15.8419,15.8419,15.8214,15.8214,13600.0
2012-07-27 12:40:00,23.15,23.16,23.14,23.16,14800.0,15.8214,15.8282,15.8146,15.8282,14800.0
2012-07-27 12:45:00,23.15,23.18,23.15,23.17,14400.0,15.8214,15.8419,15.8214,15.8351,14400.0
2012-07-27 12:50:00,23.17,23.17,23.16,23.17,4000.0,15.8351,15.8351,15.8282,15.8351,4000.0
2012-07-27 12:55:00,23.16,23.17,23.14,23.15,12000.0,15.8282,15.8351,15.8146,15.8214,12000.0
2012-07-27 13:00:00,23.15,23.17,23.15,23.17,14400.0,15.8214,15.8351,15.8214,15.8351,14400.0
2012-07-27 13:05:00,23.16,23.17,23.16,23.16,6600.0,15.8282,15.8351,15.8282,15.8282,6600.0
2012-07-27 13:10:00,23.15,23.19,23.15,23.19,17800.0,15.8214,15.8488,15.8214,15.8488,17800.0
2012-07-27 13:15:00,23.19,23.21,23.18,23.2,29000.0,15.8488,15.8624,15.8419,15.8556,29000.0
2012-07-27 13:20:00,23.2,23.21,23.18,23.2,19200.0,15.8556,15.8624,15.8419,15.8556,19200.0
2012-07-27 13:25:00,23.19,23.33,23.19,23.28,295000.0,15.8488,15.9444,15.8488,15.9103,295000.0
2012-07-27 13:30:00,23.28,23.36,23.27,23.31,110000.0,15.9103,15.9649,15.9034,15.9308,110000.0
2012-07-27 13:35:00,23.32,23.41,23.32,23.38,67000.0,15.9376,15.9991,15.9376,15.9786,67000.0
2012-07-27 13:40:00,23.38,23.39,23.33,23.34,38000.0,15.9786,15.9854,15.9444,15.9513,38000.0
2012-07-27 13:45:00,23.33,23.35,23.31,23.34,34200.0,15.9444,15.9581,15.9308,15.9513,34200.0
2012-07-27 13:50:00,23.34,23.36,23.33,23.35,27000.0,15.9513,15.9649,15.9444,15.9581,27000.0
2012-07-27 13:55:00,23.36,23.38,23.31,23.36,38800.0,15.9649,15.9786,15.9308,15.9649,38800.0
2012-07-27 14:00:00,23.36,23.37,23.33,23.35,25600.0,15.9649,15.9718,15.9444,15.9581,25600.0
2012-07-27 14:05:00,23.35,23.39,23.35,23.37,32200.0,15.9581,15.9854,15.9581,15.9718,32200.0
2012-07-27 14:10:00,23.37,23.38,23.35,23.38,31200.0,15.9718,15.9786,15.9581,15.9786,31200.0
2012-07-27 14:15:00,23.38,23.42,23.38,23.42,40000.0,15.9786,16.0059,15.9786,16.0059,40000.0
2012-07-27 14:20:00,23.42,23.49,23.41,23.44,117200.0,16.0059,16.0538,15.9991,16.0196,117200.0
2012-07-27 14:25:00,23.44,23.48,23.44,23.47,35200.0,16.0196,16.0469,16.0196,16.0401,35200.0
2012-07-27 14:30:00,23.47,23.48,23.44,23.48,23000.0,16.0401,16.0469,16.0196,16.0469,23000.0
2012-07-27 14:35:00,23.48,23.5,23.46,23.49,26200.0,16.0469,16.0606,16.0333,16.0538,26200.0
2012-07-27 14:40:00,23.49,23.52,23.46,23.46,63000.0,16.0538,16.0743,16.0333,16.0333,63000.0
2012-07-27 14:45:00,23.47,23.47,23.43,23.43,78000.0,16.0401,16.0401,16.0128,16.0128,78000.0
2012-07-27 14:50:00,23.43,23.46,23.43,23.46,87200.0,16.0128,16.0333,16.0128,16.0333,87200.0
2012-07-27 14:55:00,23.46,23.5,23.45,23.47,58200.0,16.0333,16.0606,16.0264,16.0401,58200.0
2012-07-27 15:00:00,23.46,23.5,23.45,23.48,30200.0,16.0333,16.0606,16.0264,16.0469,30200.0
2012-07-27 15:05:00,23.47,23.5,23.46,23.5,76000.0,16.0401,16.0606,16.0333,16.0606,76000.0
2012-07-27 15:10:00,23.49,23.52,23.47,23.5,72600.0,16.0538,16.0743,16.0401,16.0606,72600.0
2012-07-27 15:15:00,23.5,23.53,23.48,23.5,71400.0,16.0606,16.0811,16.0469,16.0606,71400.0
2012-07-27 15:20:00,23.5,23.51,23.47,23.5,75800.0,16.0606,16.0674,16.0401,16.0606,75800.0
2012-07-27 15:25:00,23.5,23.53,23.5,23.52,60000.0,16.0606,16.0811,16.0606,16.0743,60000.0
2012-07-27 15:30:00,23.52,23.54,23.5,23.52,82600.0,16.0743,16.088,16.0606,16.0743,82600.0
2012-07-27 15:35:00,23.51,23.55,23.51,23.52,98400.0,16.0674,16.0948,16.0674,16.0743,98400.0
2012-07-27 15:40:00,23.52,23.54,23.49,23.53,94600.0,16.0743,16.088,16.0538,16.0811,94600.0
2012-07-27 15:45:00,23.53,23.55,23.5,23.5,136000.0,16.0811,16.0948,16.0606,16.0606,136000.0
2012-07-27 15:50:00,23.5,23.52,23.48,23.52,360400.0,16.0606,16.0743,16.0469,16.0743,360400.0
2012-07-27 15:55:00,23.52,23.55,23.5,23.52,491600.0,16.0743,16.0948,16.0606,16.0743,491600.0
2012-07-30 09:30:00,23.42,23.42,23.1,23.25,121600.0,16.0059,16.0059,15.7872,15.8898,121600.0
2012-07-30 09:35:00,23.25,23.41,23.22,23.38,125200.0,15.8898,15.9991,15.8693,15.9786,125200.0
2012-07-30 09:40:00,23.38,23.48,23.35,23.47,101600.0,15.9786,16.0469,15.9581,16.0401,101600.0
2012-07-30 09:45:00,23.48,23.5,23.41,23.45,26000.0,16.0469,16.0606,15.9991,16.0264,26000.0
2012-07-30 09:50:00,23.46,23.47,23.39,23.46,44200.0,16.0333,16.0401,15.9854,16.0333,44200.0
2012-07-30 09:55:00,23.46,23.55,23.46,23.53,40000.0,16.0333,16.0948,16.0333,16.0811,40000.0
2012-07-30 10:00:00,23.53,23.6,23.52,23.58,55800.0,16.0811,16.129,16.0743,16.1153,55800.0
2012-07-30 10:05:00,23.58,23.58,23.5,23.51,34000.0,16.1153,16.1153,16.0606,16.0674,34000.0
2012-07-30 10:10:00,23.5,23.53,23.5,23.5,26600.0,16.0606,16.0811,16.0606,16.0606,26600.0
2012-07-30 10:15:00,23.51,23.51,23.45,23.5,60000.0,16.0674,16.0674,16.0264,16.0606,60000.0
2012-07-30 10:20:00,23.5,23.57,23.49,23.56,39000.0,16.0606,16.1085,16.0538,16.1016,39000.0
2012-07-30 10:25:00,23.56,23.59,23.55,23.58,39400.0,16.1016,16.1221,16.0948,16.1153,39400.0
2012-07-30 10:30:00,23.59,23.71,23.58,23.68,108000.0,16.1221,16.2041,16.1153,16.1836,108000.0
2012-07-30 10:35:00,23.69,23.69,23.65,23.66,43000.0,16.1905,16.1905,16.1631,16.17,43000.0
2012-07-30 10:40:00,23.66,23.66,23.59,23.65,50200.0,16.17,16.17,16.1221,16.1631,50200.0
2012-07-30 10:45:00,23.65,23.65,23.57,23.6,29200.0,16.1631,16.1631,16.1085,16.129,29200.0
2012-07-30 10:50:00,23.6,23.61,23.55,23.6,95200.0,16.129,16.1358,16.0948,16.129,95200.0
2012-07-30 10:55:00,23.6,23.61,23.56,23.61,117200.0,16.129,16.1358,16.1016,16.1358,117200.0
2012-07-30 11:00:00,23.62,23.65,23.59,23.61,40000.0,16.1426,16.1631,16.1221,16.1358,40000.0
2012-07-30 11:05:00,23.61,23.61,23.58,23.58,35400.0,16.1358,16.1358,16.1153,16.1153,35400.0
2012-07-30 11:10:00,23.58,23.6,23.56,23.56,70400.0,16.1153,16.129,16.1016,16.1016,70400.0
2012-07-30 11:15:00,23.55,23.55,23.5,23.5,42200.0,16.0948,16.0948,16.0606,16.0606,42200.0
2012-07-30 11:20:00,23.51,23.51,23.43,23.48,89600.0,16.0674,16.0674,16.0128,16.0469,89600.0
2012-07-30 11:25:00,23.48,23.48,23.43,23.45,48600.0,16.0469,16.0469,16.0128,16.0264,48600.0
2012-07-30 11:30:00,23.45,23.48,23.44,23.46,26600.0,16.0264,16.0469,16.0196,16.0333,26600.0
2012-07-30 11:35:00,23.45,23.47,23.43,23.47,16600.0,16.0264,16.0401,16.0128,16.0401,16600.0
2012-07-30 11:40:00,23.47,23.49,23.46,23.49,22000.0,16.0401,16.0538,16.0333,16.0538,22000.0
2012-07-30 11:45:00,23.48,23.52,23.47,23.48,22800.0,16.0469,16.0743,16.0401,16.0469,22800.0
2012-07-30 11:50:00,23.49,23.54,23.48,23.54,31800.0,16.0538,16.088,16.0469,16.088,31800.0
2012-07-30 11:55:00,23.54,23.54,23.52,23.52,14400.0,16.088,16.088,16.0743,16.0743,14400.0
2012-07-30 12:00:00,23.53,23.56,23.52,23.53,50800.0,16.0811,16.1016,16.0743,16.0811,50800.0
2012-07-30 12:05:00,23.52,23.52,23.49,23.49,45400.0,16.0743,16.0743,16.0538,16.0538,45400.0
2012-07-30 12:10:00,23.49,23.53,23.49,23.53,18600.0,16.0538,16.0811,16.0538,16.0811,18600.0
2012-07-30 12:15:00,23.53,23.54,23.47,23.52,30200.0,16.0811,16.088,16.0401,16.0743,30200.0
2012-07-30 12:20:00,23.52,23.56,23.52,23.53,17000.0,16.0743,16.1016,16.0743,16.0811,17000.0
2012-07-30 12:25:00,23.54,23.58,23.53,23.58,16600.0,16.088,16.1153,16.0811,16.1153,16600.0
2012-07-30 12:30:00,23.58,23.63,23.57,23.61,52200.0,16.1153,16.1495,16.1085,16.1358,52200.0
2012-07-30 12:35:00,23.61,23.61,23.6,23.61,32400.0,16.1358,16.1358,16.129,16.1358,32400.0
2012-07-30 12:40:00,23.61,23.63,23.6,23.61,68800.0,16.1358,16.1495,16.129,16.1358,68800.0
2012-07-30 12:45:00,23.61,23.61,23.59,23.6,46400.0,16.1358,16.1358,16.1221,16.129,46400.0
2012-07-30 12:50:00,23.61,23.66,23.61,23.65,36200.0,16.1358,16.17,16.1358,16.1631,36200.0
2012-07-30 12:55:00,23.65,23.66,23.59,23.61,45600.0,16.1631,16.17,16.1221,16.1358,45600.0
2012-07-30 13:00:00,23.61,23.64,23.6,23.61,28600.0,16.1358,16.1563,16.129,16.1358,28600.0
2012-07-30 13:05:00,23.61,23.63,23.59,23.63,36400.0,16.1358,16.1495,16.1221,16.1495,36400.0
2012-07-30 13:10:00,23.63,23.66,23.61,23.65,82200.0,16.1495,16.17,16.1358,16.1631,82200.0
2012-07-30 13:15:00,23.65,23.65,23.62,23.62,40800.0,16.1631,16.1631,16.1426,16.1426,40800.0
2012-07-30 13:20:00,23.61,23.63,23.6,23.63,19800.0,16.1358,16.1495,16.129,16.1495,19800.0
2012-07-30 13:25:00,23.63,23.67,23.63,23.65,23200.0,16.1495,16.1768,16.1495,16.1631,23200.0
2012-07-30 13:30:00,23.65,23.67,23.63,23.65,20800.0,16.1631,16.1768,16.1495,16.1631,20800.0
2012-07-30 13:35:00,23.66,23.68,23.66,23.66,40600.0,16.17,16.1836,16.17,16.17,40600.0
2012-07-30 13:40:00,23.66,23.68,23.66,23.67,51000.0,16.17,16.1836,16.17,16.1768,51000.0
2012-07-30 13:45:00,23.67,23.7,23.67,23.68,40600.0,16.1768,16.1973,16.1768,16.1836,40600.0
2012-07-30 13:50:00,23.68,23.71,23.68,23.68,42600.0,16.1836,16.2041,16.1836,16.1836,42600.0
2012-07-30 13:55:00,23.68,23.71,23.68,23.71,65400.0,16.1836,16.2041,16.1836,16.2041,65400.0
2012-07-30 14:00:00,23.71,23.71,23.68,23.71,55000.0,16.2041,16.2041,16.1836,16.2041,55000.0
2012-07-30 14:05:00,23.71,23.74,23.68,23.73,76200.0,16.2041,16.2246,16.1836,16.2178,76200.0
2012-07-30 14:10:00,23.73,23.74,23.7,23.73,39000.0,16.2178,16.2246,16.1973,16.2178,39000.0
2012-07-30 14:15:00,23.73,23.79,23.73,23.78,170600.0,16.2178,16.2588,16.2178,16.252,170600.0
2012-07-30 14:20:00,23.78,23.86,23.78,23.82,94400.0,16.252,16.3066,16.252,16.2793,94400.0
2012-07-30 14:25:00,23.83,23.88,23.81,23.82,82600.0,16.2861,16.3203,16.2725,16.2793,82600.0
2012-07-30 14:30:00,23.82,23.93,23.81,23.93,204400.0,16.2793,16.3545,16.2725,16.3545,204400.0
2012-07-30 14:35:00,23.93,23.97,23.88,23.88,138600.0,16.3545,16.3818,16.3203,16.3203,138600.0
2012-07-30 14:40:00,23.88,23.92,23.86,23.91,49000.0,16.3203,16.3477,16.3066,16.3408,49000.0
2012-07-30 14:45:00,23.9,23.9,23.86,23.86,34000.0,16.334,16.334,16.3066,16.3066,34000.0
2012-07-30 14:50:00,23.86,23.87,23.8,23.82,57200.0,16.3066,16.3135,16.2656,16.2793,57200.0
2012-07-30 14:55:00,23.82,23.86,23.8,23.86,97000.0,16.2793,16.3066,16.2656,16.3066,97000.0
2012-07-30 15:00:00,23.85,23.85,23.77,23.78,36000.0,16.2998,16.2998,16.2451,16.252,36000.0
2012-07-30 15:05:00,23.77,23.78,23.66,23.67,72800.0,16.2451,16.252,16.17,16.1768,72800.0
2012-07-30 15:10:00,23.67,23.7,23.63,23.68,131200.0,16.1768,16.1973,16.1495,16.1836,131200.0
2012-07-30 15:15:00,23.69,23.74,23.69,23.7,63000.0,16.1905,16.2246,16.1905,16.1973,63000.0
2012-07-30 15:20:00,23.7,23.75,23.64,23.68,113600.0,16.1973,16.2315,16.1563,16.1836,113600.0
2012-07-30 15:25:00,23.68,23.7,23.64,23.68,43800.0,16.1836,16.1973,16.1563,16.1836,43800.0
2012-07-30 15:30:00,23.67,23.75,23.67,23.7,97600.0,16.1768,16.2315,16.1768,16.1973,97600.0
2012-07-30 15:35:00,23.71,23.71,23.64,23.67,107000.0,16.2041,16.2041,16.1563,16.1768,107000.0
2012-07-30 15:40:00,23.67,23.68,23.65,23.65,89600.0,16.1768,16.1836,16.1631,16.1631,89600.0
2012-07-30 15:45:00,23.65,23.7,23.64,23.7,156000.0,16.1631,16.1973,16.1563,16.1973,156000.0
2012-07-30 15:50:00,23.7,23.7,23.65,23.68,158400.0,16.1973,16.1973,16.1631,16.1836,158400.0
2012-07-30 15:55:00,23.68,23.74,23.67,23.74,271800.0,16.1836,16.2246,16.1768,16.2246,271800.0
2012-07-31 09:30:00,23.7,23.8,23.39,23.78,178600.0,16.1973,16.2656,15.9854,16.252,178600.0
2012-07-31 09:35:00,23.77,24.0,23.69,23.74,169400.0,16.2451,16.4023,16.1905,16.2246,169400.0
2012-07-31 09:40:00,23.77,23.93,23.75,23.81,119800.0,16.2451,16.3545,16.2315,16.2725,119800.0
2012-07-31 09:45:00,23.8,23.85,23.68,23.81,169200.0,16.2656,16.2998,16.1836,16.2725,169200.0
2012-07-31 09:50:00,23.8,23.83,23.73,23.8,77400.0,16.2656,16.2861,16.2178,16.2656,77400.0
2012-07-31 09:55:00,23.8,23.91,23.79,23.85,47600.0,16.2656,16.3408,16.2588,16.2998,47600.0
2012-07-31 10:00:00,23.85,23.96,23.83,23.92,188200.0,16.2998,16.375,16.2861,16.3477,188200.0
2012-07-31 10:05:00,23.92,23.93,23.83,23.88,82400.0,16.3477,16.3545,16.2861,16.3203,82400.0
2012-07-31 10:10:00,23.9,23.98,23.89,23.93,95000.0,16.334,16.3887,16.3272,16.3545,95000.0
2012-07-31 10:15:00,23.96,24.0,23.93,23.97,36000.0,16.375,16.4023,16.3545,16.3818,36000.0
2012-07-31 10:20:00,23.98,24.01,23.81,23.97,179800.0,16.3887,16.4092,16.2725,16.3818,179800.0
2012-07-31 10:25:00,23.95,24.0,23.75,23.77,78800.0,16.3682,16.4023,16.2315,16.2451,78800.0
2012-07-31 10:30:00,23.77,23.93,23.75,23.8,310200.0,16.2451,16.3545,16.2315,16.2656,310200.0
2012-07-31 10:35:00,23.78,23.81,23.73,23.75,162600.0,16.252,16.2725,16.2178,16.2315,162600.0
2012-07-31 10:40:00,23.75,23.92,23.74,23.91,134000.0,16.2315,16.3477,16.2246,16.3408,134000.0
2012-07-31 10:45:00,23.91,23.99,23.81,23.9,63200.0,16.3408,16.3955,16.2725,16.334,63200.0
2012-07-31 10:50:00,23.9,24.0,23.88,23.99,57000.0,16.334,16.4023,16.3203,16.3955,57000.0
2012-07-31 10:55:00,23.99,24.09,23.96,24.09,199000.0,16.3955,16.4638,16.375,16.4638,199000.0
2012-07-31 11:00:00,24.09,24.11,23.98,24.06,104800.0,16.4638,16.4775,16.3887,16.4433,104800.0
2012-07-31 11:05:00,24.06,24.11,24.04,24.11,59800.0,16.4433,16.4775,16.4297,16.4775,59800.0
2012-07-31 11:10:00,24.11,24.28,24.11,24.26,130800.0,16.4775,16.5937,16.4775,16.58,130800.0
2012-07-31 11:15:00,24.25,24.38,24.25,24.34,239000.0,16.5732,16.662,16.5732,16.6347,239000.0
2012-07-31 11:20:00,24.35,24.44,24.35,24.4,79800.0,16.6415,16.703,16.6415,16.6757,79800.0
2012-07-31 11:25:00,24.4,24.42,24.34,24.38,90000.0,16.6757,16.6894,16.6347,16.662,90000.0
2012-07-31 11:30:00,24.38,24.38,24.22,24.27,195200.0,16.662,16.662,16.5527,16.5869,195200.0
2012-07-31 11:35:00,24.26,24.27,24.22,24.25,103800.0,16.58,16.5869,16.5527,16.5732,103800.0
2012-07-31 11:40:00,24.25,24.26,24.09,24.11,76400.0,16.5732,16.58,16.4638,16.4775,76400.0
2012-07-31 11:45:00,24.12,24.15,24.01,24.01,61800.0,16.4843,16.5048,16.4092,16.4092,61800.0
2012-07-31 11:50:00,24.0,24.09,23.96,24.07,107400.0,16.4023,16.4638,16.375,16.4502,107400.0
2012-07-31 11:55:00,24.06,24.09,24.0,24.04,55400.0,16.4433,16.4638,16.4023,16.4297,55400.0
2012-07-31 12:00:00,24.05,24.05,23.93,23.97,32800.0,16.4365,16.4365,16.3545,16.3818,32800.0
2012-07-31 12:05:00,23.97,23.98,23.87,23.87,87200.0,16.3818,16.3887,16.3135,16.3135,87200.0
2012-07-31 12:10:00,23.88,23.91,23.85,23.91,169000.0,16.3203,16.3408,16.2998,16.3408,169000.0
2012-07-31 12:15:00,23.91,23.93,23.84,23.91,53600.0,16.3408,16.3545,16.293,16.3408,53600.0
2012-07-31 12:20:00,23.91,23.95,23.89,23.9,59800.0,16.3408,16.3682,16.3272,16.334,59800.0
2012-07-31 12:25:00,23.9,23.96,23.86,23.94,26000.0,16.334,16.375,16.3066,16.3613,26000.0
2012-07-31 12:30:00,23.95,23.95,23.85,23.89,99400.0,16.3682,16.3682,16.2998,16.3272,99400.0
2012-07-31 12:35:00,23.89,23.93,23.88,23.9,35400.0,16.3272,16.3545,16.3203,16.334,35400.0
2012-07-31 12:40:00,23.9,23.92,23.9,23.9,25600.0,16.334,16.3477,16.334,16.334,25600.0
2012-07-31 12:45:00,23.91,23.91,23.84,23.86,86200.0,16.3408,16.3408,16.293,16.3066,86200.0
2012-07-31 12:50:00,23.86,23.9,23.86,23.89,62200.0,16.3066,16.334,16.3066,16.3272,62200.0
2012-07-31 12:55:00,23.88,23.88,23.75,23.8,201000.0,16.3203,16.3203,16.2315,16.2656,201000.0
2012-07-31 13:00:00,23.81,23.86,23.76,23.83,42600.0,16.2725,16.3066,16.2383,16.2861,42600.0
2012-07-31 13:05:00,23.83,23.87,23.83,23.84,22000.0,16.2861,16.3135,16.2861,16.293,22000.0
2012-07-31 13:10:00,23.85,23.85,23.79,23.79,42000.0,16.2998,16.2998,16.2588,16.2588,42000.0
2012-07-31 13:15:00,23.79,23.81,23.74,23.74,49400.0,16.2588,16.2725,16.2246,16.2246,49400.0
2012-07-31 13:20:00,23.74,23.85,23.74,23.8,51600.0,16.2246,16.2998,16.2246,16.2656,51600.0
2012-07-31 13:25:00,23.8,23.82,23.77,23.77,54800.0,16.2656,16.2793,16.2451,16.2451,54800.0
2012-07-31 13:30:00,23.76,23.85,23.76,23.81,74400.0,16.2383,16.2998,16.2383,16.2725,74400.0
2012-07-31 13:35:00,23.8,23.86,23.8,23.85,56200.0,16.2656,16.3066,16.2656,16.2998,56200.0
2012-07-31 13:40:00,23.85,23.89,23.85,23.86,38600.0,16.2998,16.3272,16.2998,16.3066,38600.0
2012-07-31 13:45:00,23.87,23.89,23.85,23.89,47600.0,16.3135,16.3272,16.2998,16.3272,47600.0
2012-07-31 13:50:00,23.88,23.92,23.88,23.9,63800.0,16.3203,16.3477,16.3203,16.334,63800.0
2012-07-31 13:55:00,23.9,23.9,23.85,23.87,85600.0,16.334,16.334,16.2998,16.3135,85600.0
2012-07-31 14:00:00,23.87,23.89,23.86,23.88,67000.0,16.3135,16.3272,16.3066,16.3203,67000.0
2012-07-31 14:05:00,23.88,23.89,23.86,23.89,69800.0,16.3203,16.3272,16.3066,16.3272,69800.0
2012-07-31 14:10:00,23.89,23.98,23.88,23.92,116000.0,16.3272,16.3887,16.3203,16.3477,116000.0
2012-07-31 14:15:00,23.92,23.93,23.88,23.92,44200.0,16.3477,16.3545,16.3203,16.3477,44200.0
2012-07-31 14:20:00,23.92,23.95,23.9,23.94,85800.0,16.3477,16.3682,16.334,16.3613,85800.0
2012-07-31 14:25:00,23.95,23.95,23.84,23.86,120600.0,16.3682,16.3682,16.293,16.3066,120600.0
2012-07-31 14:30:00,23.85,23.88,23.85,23.86,43000.0,16.2998,16.3203,16.2998,16.3066,43000.0
2012-07-31 14:35:00,23.86,23.86,23.8,23.81,174800.0,16.3066,16.3066,16.2656,16.2725,174800.0
2012-07-31 14:40:00,23.81,23.82,23.81,23.82,36600.0,16.2725,16.2793,16.2725,16.2793,36600.0
2012-07-31 14:45:00,23.82,23.83,23.68,23.73,150000.0,16.2793,16.2861,16.1836,16.2178,150000.0
2012-07-31 14:50:00,23.73,23.81,23.72,23.81,42400.0,16.2178,16.2725,16.211,16.2725,42400.0
2012-07-31 14:55:00,23.81,23.82,23.75,23.75,95800.0,16.2725,16.2793,16.2315,16.2315,95800.0
2012-07-31 15:00:00,23.75,23.82,23.73,23.82,73400.0,16.2315,16.2793,16.2178,16.2793,73400.0
2012-07-31 15:05:00,23.82,23.84,23.77,23.83,97800.0,16.2793,16.293,16.2451,16.2861,97800.0
2012-07-31 15:10:00,23.83,23.86,23.82,23.84,100000.0,16.2861,16.3066,16.2793,16.293,100000.0
2012-07-31 15:15:00,23.85,23.88,23.83,23.85,79400.0,16.2998,16.3203,16.2861,16.2998,79400.0
2012-07-31 15:20:00,23.85,23.86,23.8,23.8,73200.0,16.2998,16.3066,16.2656,16.2656,73200.0
2012-07-31 15:25:00,23.8,23.84,23.8,23.82,63000.0,16.2656,16.293,16.2656,16.2793,63000.0
2012-07-31 15:30:00,23.82,23.84,23.77,23.83,115600.0,16.2793,16.293,16.2451,16.2861,115600.0
2012-07-31 15:35:00,23.83,23.83,23.72,23.75,118800.0,16.2861,16.2861,16.211,16.2315,118800.0
2012-07-31 15:40:00,23.75,23.75,23.62,23.68,192200.0,16.2315,16.2315,16.1426,16.1836,192200.0
2012-07-31 15:45:00,23.68,23.68,23.61,23.64,201600.0,16.1836,16.1836,16.1358,16.1563,201600.0
2012-07-31 15:50:00,23.64,23.68,23.64,23.67,296200.0,16.1563,16.1836,16.1563,16.1768,296200.0
2012-07-31 15:55:00,23.67,23.68,23.65,23.66,425200.0,16.1768,16.1836,16.1631,16.17,425200.0
2012-08-01 09:30:00,23.81,23.81,22.2,23.0,898800.0,16.2725,16.2725,15.1722,15.7189,898800.0
2012-08-01 09:35:00,23.0,23.04,22.18,22.61,1433400.0,15.7189,15.7462,15.1585,15.4524,1433400.0
2012-08-01 09:40:00,22.54,23.38,22.52,23.17,1229400.0,15.4045,15.9786,15.3909,15.8351,1229400.0
2012-08-01 09:45:00,23.22,23.3,22.58,22.76,2033400.0,15.8693,15.9239,15.4319,15.5549,2033400.0
2012-08-01 09:50:00,22.77,23.0,22.43,22.64,1466600.0,15.5617,15.7189,15.3293,15.4729,1466600.0
2012-08-01 09:55:00,22.63,22.81,22.27,22.7,1846800.0,15.466,15.589,15.22,15.5139,1846800.0
2012-08-01 10:00:00,22.75,23.31,22.72,23.2,294600.0,15.548,15.9308,15.5275,15.8556,294600.0
2012-08-01 10:05:00,23.21,23.27,23.05,23.24,234200.0,15.8624,15.9034,15.7531,15.8829,234200.0
2012-08-01 10:10:00,23.25,23.25,23.11,23.15,95400.0,15.8898,15.8898,15.7941,15.8214,95400.0
2012-08-01 10:15:00,23.15,23.24,23.14,23.23,87800.0,15.8214,15.8829,15.8146,15.8761,87800.0
2012-08-01 10:20:00,23.22,23.4,23.22,23.34,290400.0,15.8693,15.9923,15.8693,15.9513,290400.0
2012-08-01 10:25:00,23.34,23.45,23.33,23.36,119400.0,15.9513,16.0264,15.9444,15.9649,119400.0
2012-08-01 10:30:00,23.36,23.42,23.3,23.32,180800.0,15.9649,16.0059,15.9239,15.9376,180800.0
2012-08-01 10:35:00,23.32,23.43,23.31,23.41,130200.0,15.9376,16.0128,15.9308,15.9991,130200.0
2012-08-01 10:40:00,23.41,23.42,23.39,23.4,82200.0,15.9991,16.0059,15.9854,15.9923,82200.0
2012-08-01 10:45:00,23.39,23.41,23.34,23.35,102600.0,15.9854,15.9991,15.9513,15.9581,102600.0
2012-08-01 10:50:00,23.35,23.35,23.29,23.34,28600.0,15.9581,15.9581,15.9171,15.9513,28600.0
2012-08-01 10:55:00,23.34,23.49,23.34,23.49,142600.0,15.9513,16.0538,15.9513,16.0538,142600.0
2012-08-01 11:00:00,23.49,23.5,23.42,23.43,196600.0,16.0538,16.0606,16.0059,16.0128,196600.0
2012-08-01 11:05:00,23.44,23.45,23.35,23.35,58600.0,16.0196,16.0264,15.9581,15.9581,58600.0
2012-08-01 11:10:00,23.35,23.38,23.21,23.22,175600.0,15.9581,15.9786,15.8624,15.8693,175600.0
2012-08-01 11:15:00,23.21,23.32,23.18,23.31,59200.0,15.8624,15.9376,15.8419,15.9308,59200.0
2012-08-01 11:20:00,23.31,23.5,23.31,23.45,58800.0,15.9308,16.0606,15.9308,16.0264,58800.0
2012-08-01 11:25:00,23.47,23.47,23.35,23.38,71800.0,16.0401,16.0401,15.9581,15.9786,71800.0
2012-08-01 11:30:00,23.38,23.42,23.38,23.41,51200.0,15.9786,16.0059,15.9786,15.9991,51200.0
2012-08-01 11:35:00,23.41,23.42,23.39,23.4,57600.0,15.9991,16.0059,15.9854,15.9923,57600.0
2012-08-01 11:40:00,23.4,23.45,23.4,23.43,37800.0,15.9923,16.0264,15.9923,16.0128,37800.0
2012-08-01 11:45:00,23.43,23.51,23.43,23.5,108600.0,16.0128,16.0674,16.0128,16.0606,108600.0
2012-08-01 11:50:00,23.5,23.5,23.45,23.45,134000.0,16.0606,16.0606,16.0264,16.0264,134000.0
2012-08-01 11:55:00,23.45,23.46,23.4,23.42,57600.0,16.0264,16.0333,15.9923,16.0059,57600.0
2012-08-01 12:00:00,23.41,23.41,23.36,23.41,91400.0,15.9991,15.9991,15.9649,15.9991,91400.0
2012-08-01 12:05:00,23.41,23.46,23.4,23.4,49800.0,15.9991,16.0333,15.9923,15.9923,49800.0
2012-08-01 12:10:00,23.4,23.45,23.4,23.43,46600.0,15.9923,16.0264,15.9923,16.0128,46600.0
2012-08-01 12:15:00,23.43,23.44,23.4,23.42,45200.0,16.0128,16.0196,15.9923,16.0059,45200.0
2012-08-01 12:20:00,23.41,23.5,23.41,23.49,88600.0,15.9991,16.0606,15.9991,16.0538,88600.0
2012-08-01 12:25:00,23.5,23.5,23.46,23.5,87200.0,16.0606,16.0606,16.0333,16.0606,87200.0
2012-08-01 12:30:00,23.5,23.53,23.49,23.52,112400.0,16.0606,16.0811,16.0538,16.0743,112400.0
2012-08-01 12:35:00,23.52,23.64,23.52,23.63,185400.0,16.0743,16.1563,16.0743,16.1495,185400.0
2012-08-01 12:40:00,23.63,23.63,23.61,23.63,87000.0,16.1495,16.1495,16.1358,16.1495,87000.0
2012-08-01 12:45:00,23.63,23.63,23.61,23.63,92200.0,16.1495,16.1495,16.1358,16.1495,92200.0
2012-08-01 12:50:00,23.63,23.63,23.58,23.6,124200.0,16.1495,16.1495,16.1153,16.129,124200.0
2012-08-01 12:55:00,23.6,23.63,23.59,23.61,63200.0,16.129,16.1495,16.1221,16.1358,63200.0
2012-08-01 13:00:00,23.61,23.74,23.61,23.74,67400.0,16.1358,16.2246,16.1358,16.2246,67400.0
2012-08-01 13:05:00,23.73,23.75,23.71,23.74,53800.0,16.2178,16.2315,16.2041,16.2246,53800.0
2012-08-01 13:10:00,23.74,23.74,23.71,23.72,116800.0,16.2246,16.2246,16.2041,16.211,116800.0
2012-08-01 13:15:00,23.72,23.72,23.66,23.67,135600.0,16.211,16.211,16.17,16.1768,135600.0
2012-08-01 13:20:00,23.67,23.68,23.65,23.65,82000.0,16.1768,16.1836,16.1631,16.1631,82000.0
2012-08-01 13:25:00,23.65,23.65,23.59,23.59,55000.0,16.1631,16.1631,16.1221,16.1221,55000.0
2012-08-01 13:30:00,23.59,23.64,23.58,23.62,38400.0,16.1221,16.1563,16.1153,16.1426,38400.0
2012-08-01 13:35:00,23.61,23.61,23.53,23.58,150000.0,16.1358,16.1358,16.0811,16.1153,150000.0
2012-08-01 13:40:00,23.59,23.61,23.55,23.6,33800.0,16.1221,16.1358,16.0948,16.129,33800.0
2012-08-01 13:45:00,23.6,23.64,23.59,23.62,41400.0,16.129,16.1563,16.1221,16.1426,41400.0
2012-08-01 13:50:00,23.61,23.61,23.59,23.59,94000.0,16.1358,16.1358,16.1221,16.1221,94000.0
2012-08-01 13:55:00,23.59,23.64,23.59,23.6,48200.0,16.1221,16.1563,16.1221,16.129,48200.0
2012-08-01 14:00:00,23.6,23.65,23.59,23.62,44200.0,16.129,16.1631,16.1221,16.1426,44200.0
2012-08-01 14:05:00,23.63,23.73,23.61,23.73,90400.0,16.1495,16.2178,16.1358,16.2178,90400.0
2012-08-01 14:10:00,23.73,23.75,23.55,23.69,132000.0,16.2178,16.2315,16.0948,16.1905,132000.0
2012-08-01 14:15:00,23.66,23.68,23.55,23.63,84800.0,16.17,16.1836,16.0948,16.1495,84800.0
2012-08-01 14:20:00,23.62,23.74,23.61,23.68,79200.0,16.1426,16.2246,16.1358,16.1836,79200.0
2012-08-01 14:25:00,23.68,23.8,23.67,23.76,97000.0,16.1836,16.2656,16.1768,16.2383,97000.0
2012-08-01 14:30:00,23.77,23.8,23.75,23.78,245400.0,16.2451,16.2656,16.2315,16.252,245400.0
2012-08-01 14:35:00,23.77,23.85,23.77,23.83,96000.0,16.2451,16.2998,16.2451,16.2861,96000.0
2012-08-01 14:40:00,23.83,23.91,23.82,23.82,70800.0,16.2861,16.3408,16.2793,16.2793,70800.0
2012-08-01 14:45:00,23.82,23.87,23.8,23.86,135800.0,16.2793,16.3135,16.2656,16.3066,135800.0
2012-08-01 14:50:00,23.86,23.88,23.82,23.84,278400.0,16.3066,16.3203,16.2793,16.293,278400.0
2012-08-01 14:55:00,23.85,23.89,23.82,23.85,208400.0,16.2998,16.3272,16.2793,16.2998,208400.0
2012-08-01 15:00:00,23.86,23.88,23.84,23.85,279000.0,16.3066,16.3203,16.293,16.2998,279000.0
2012-08-01 15:05:00,23.85,23.88,23.84,23.84,145600.0,16.2998,16.3203,16.293,16.293,145600.0
2012-08-01 15:10:00,23.84,23.84,23.74,23.74,96600.0,16.293,16.293,16.2246,16.2246,96600.0
2012-08-01 15:15:00,23.74,23.78,23.7,23.74,91800.0,16.2246,16.252,16.1973,16.2246,91800.0
2012-08-01 15:20:00,23.74,23.77,23.73,23.75,151000.0,16.2246,16.2451,16.2178,16.2315,151000.0
2012-08-01 15:25:00,23.75,23.77,23.72,23.72,84200.0,16.2315,16.2451,16.211,16.211,84200.0
2012-08-01 15:30:00,23.72,23.73,23.68,23.68,92600.0,16.211,16.2178,16.1836,16.1836,92600.0
2012-08-01 15:35:00,23.68,23.7,23.6,23.61,158800.0,16.1836,16.1973,16.129,16.1358,158800.0
2012-08-01 15:40:00,23.61,23.66,23.59,23.62,144400.0,16.1358,16.17,16.1221,16.1426,144400.0
2012-08-01 15:45:00,23.63,23.65,23.6,23.63,182000.0,16.1495,16.1631,16.129,16.1495,182000.0
2012-08-01 15:50:00,23.62,23.63,23.56,23.56,298600.0,16.1426,16.1495,16.1016,16.1016,298600.0
2012-08-01 15:55:00,23.55,23.63,23.4,23.4,1247400.0,16.0948,16.1495,15.9923,15.9923,1247400.0
2012-08-02 09:30:00,23.1,23.74,23.1,23.68,252800.0,15.7872,16.2246,15.7872,16.1836,252800.0
2012-08-02 09:35:00,23.68,23.73,23.58,23.65,162600.0,16.1836,16.2178,16.1153,16.1631,162600.0
2012-08-02 09:40:00,23.64,23.68,23.6,23.65,173800.0,16.1563,16.1836,16.129,16.1631,173800.0
2012-08-02 09:45:00,23.65,23.81,23.65,23.75,165400.0,16.1631,16.2725,16.1631,16.2315,165400.0
2012-08-02 09:50:00,23.75,23.95,23.74,23.93,211000.0,16.2315,16.3682,16.2246,16.3545,211000.0
2012-08-02 09:55:00,23.93,24.0,23.91,23.92,153000.0,16.3545,16.4023,16.3408,16.3477,153000.0
2012-08-02 10:00:00,23.92,23.94,23.77,23.8,74400.0,16.3477,16.3613,16.2451,16.2656,74400.0
2012-08-02 10:05:00,23.8,23.95,23.8,23.95,92600.0,16.2656,16.3682,16.2656,16.3682,92600.0
2012-08-02 10:10:00,23.95,24.03,23.92,23.96,217400.0,16.3682,16.4228,16.3477,16.375,217400.0
2012-08-02 10:15:00,23.98,23.99,23.89,23.98,63200.0,16.3887,16.3955,16.3272,16.3887,63200.0
2012-08-02 10:20:00,23.98,23.99,23.84,23.86,105400.0,16.3887,16.3955,16.293,16.3066,105400.0
2012-08-02 10:25:00,23.87,23.91,23.83,23.89,47200.0,16.3135,16.3408,16.2861,16.3272,47200.0
2012-08-02 10:30:00,23.87,23.88,23.81,23.82,66600.0,16.3135,16.3203,16.2725,16.2793,66600.0
2012-08-02 10:35:00,23.83,23.84,23.77,23.79,61800.0,16.2861,16.293,16.2451,16.2588,61800.0
2012-08-02 10:40:00,23.78,23.86,23.77,23.86,55200.0,16.252,16.3066,16.2451,16.3066,55200.0
2012-08-02 10:45:00,23.86,23.93,23.85,23.92,91400.0,16.3066,16.3545,16.2998,16.3477,91400.0
2012-08-02 10:50:00,23.91,24.0,23.9,23.96,128600.0,16.3408,16.4023,16.334,16.375,128600.0
2012-08-02 10:55:00,23.96,23.96,23.88,23.89,155400.0,16.375,16.375,16.3203,16.3272,155400.0
2012-08-02 11:00:00,23.89,23.9,23.83,23.84,98000.0,16.3272,16.334,16.2861,16.293,98000.0
2012-08-02 11:05:00,23.84,23.9,23.81,23.82,68200.0,16.293,16.334,16.2725,16.2793,68200.0
2012-08-02 11:10:00,23.82,23.82,23.78,23.8,95200.0,16.2793,16.2793,16.252,16.2656,95200.0
2012-08-02 11:15:00,23.79,23.79,23.68,23.7,119000.0,16.2588,16.2588,16.1836,16.1973,119000.0
2012-08-02 11:20:00,23.7,23.7,23.55,23.55,81200.0,16.1973,16.1973,16.0948,16.0948,81200.0
2012-08-02 11:25:00,23.55,23.58,23.52,23.55,79000.0,16.0948,16.1153,16.0743,16.0948,79000.0
2012-08-02 11:30:00,23.55,23.56,23.51,23.54,75800.0,16.0948,16.1016,16.0674,16.088,75800.0
2012-08-02 11:35:00,23.55,23.56,23.49,23.52,195400.0,16.0948,16.1016,16.0538,16.0743,195400.0
2012-08-02 11:40:00,23.52,23.54,23.5,23.5,102000.0,16.0743,16.088,16.0606,16.0606,102000.0
2012-08-02 11:45:00,23.51,23.58,23.51,23.56,104200.0,16.0674,16.1153,16.0674,16.1016,104200.0
2012-08-02 11:50:00,23.55,23.64,23.53,23.64,91000.0,16.0948,16.1563,16.0811,16.1563,91000.0
2012-08-02 11:55:00,23.64,23.8,23.64,23.79,105000.0,16.1563,16.2656,16.1563,16.2588,105000.0
2012-08-02 12:00:00,23.8,23.91,23.8,23.85,71800.0,16.2656,16.3408,16.2656,16.2998,71800.0
2012-08-02 12:05:00,23.85,23.86,23.8,23.84,62800.0,16.2998,16.3066,16.2656,16.293,62800.0
2012-08-02 12:10:00,23.84,23.92,23.82,23.88,91600.0,16.293,16.3477,16.2793,16.3203,91600.0
2012-08-02 12:15:00,23.88,23.88,23.82,23.87,70600.0,16.3203,16.3203,16.2793,16.3135,70600.0
2012-08-02 12:20:00,23.86,23.89,23.82,23.83,84600.0,16.3066,16.3272,16.2793,16.2861,84600.0
2012-08-02 12:25:00,23.84,23.85,23.8,23.83,75400.0,16.293,16.2998,16.2656,16.2861,75400.0
2012-08-02 12:30:00,23.82,23.83,23.64,23.67,117600.0,16.2793,16.2861,16.1563,16.1768,117600.0
2012-08-02 12:35:00,23.68,23.68,23.63,23.63,38800.0,16.1836,16.1836,16.1495,16.1495,38800.0
2012-08-02 12:40:00,23.64,23.66,23.63,23.63,35000.0,16.1563,16.17,16.1495,16.1495,35000.0
2012-08-02 12:45:00,23.63,23.64,23.6,23.61,45400.0,16.1495,16.1563,16.129,16.1358,45400.0
2012-08-02 12:50:00,23.61,23.64,23.61,23.61,40600.0,16.1358,16.1563,16.1358,16.1358,40600.0
2012-08-02 12:55:00,23.61,23.66,23.61,23.65,28600.0,16.1358,16.17,16.1358,16.1631,28600.0
2012-08-02 13:00:00,23.64,23.65,23.61,23.61,15400.0,16.1563,16.1631,16.1358,16.1358,15400.0
2012-08-02 13:05:00,23.61,23.63,23.61,23.63,19800.0,16.1358,16.1495,16.1358,16.1495,19800.0
2012-08-02 13:10:00,23.64,23.66,23.62,23.65,41000.0,16.1563,16.17,16.1426,16.1631,41000.0
2012-08-02 13:15:00,23.65,23.68,23.65,23.67,18200.0,16.1631,16.1836,16.1631,16.1768,18200.0
2012-08-02 13:20:00,23.67,23.72,23.65,23.71,70200.0,16.1768,16.211,16.1631,16.2041,70200.0
2012-08-02 13:25:00,23.71,23.74,23.67,23.74,41400.0,16.2041,16.2246,16.1768,16.2246,41400.0
2012-08-02 13:30:00,23.73,23.77,23.71,23.77,28400.0,16.2178,16.2451,16.2041,16.2451,28400.0
2012-08-02 13:35:00,23.78,23.8,23.74,23.79,33200.0,16.252,16.2656,16.2246,16.2588,33200.0
2012-08-02 13:40:00,23.79,23.81,23.79,23.81,34000.0,16.2588,16.2725,16.2588,16.2725,34000.0
2012-08-02 13:45:00,23.81,23.81,23.74,23.75,81400.0,16.2725,16.2725,16.2246,16.2315,81400.0
2012-08-02 13:50:00,23.74,23.78,23.74,23.77,51400.0,16.2246,16.252,16.2246,16.2451,51400.0
2012-08-02 13:55:00,23.78,23.81,23.75,23.77,63200.0,16.252,16.2725,16.2315,16.2451,63200.0
2012-08-02 14:00:00,23.75,23.8,23.75,23.8,49400.0,16.2315,16.2656,16.2315,16.2656,49400.0
2012-08-02 14:05:00,23.8,23.83,23.78,23.79,50000.0,16.2656,16.2861,16.252,16.2588,50000.0
2012-08-02 14:10:00,23.8,23.83,23.78,23.79,45400.0,16.2656,16.2861,16.252,16.2588,45400.0
2012-08-02 14:15:00,23.79,23.79,23.74,23.75,92200.0,16.2588,16.2588,16.2246,16.2315,92200.0
2012-08-02 14:20:00,23.75,23.77,23.75,23.76,71000.0,16.2315,16.2451,16.2315,16.2383,71000.0
2012-08-02 14:25:00,23.75,23.79,23.75,23.75,71600.0,16.2315,16.2588,16.2315,16.2315,71600.0
2012-08-02 14:30:00,23.75,23.81,23.75,23.8,34400.0,16.2315,16.2725,16.2315,16.2656,34400.0
2012-08-02 14:35:00,23.81,23.85,23.79,23.81,51400.0,16.2725,16.2998,16.2588,16.2725,51400.0
2012-08-02 14:40:00,23.81,23.85,23.8,23.84,59800.0,16.2725,16.2998,16.2656,16.293,59800.0
2012-08-02 14:45:00,23.86,23.88,23.85,23.88,61200.0,16.3066,16.3203,16.2998,16.3203,61200.0
2012-08-02 14:50:00,23.88,23.9,23.82,23.82,88400.0,16.3203,16.334,16.2793,16.2793,88400.0
2012-08-02 14:55:00,23.84,23.93,23.83,23.9,94400.0,16.293,16.3545,16.2861,16.334,94400.0
2012-08-02 15:00:00,23.9,24.0,23.9,24.0,116400.0,16.334,16.4023,16.334,16.4023,116400.0
2012-08-02 15:05:00,23.99,24.0,23.92,23.95,75000.0,16.3955,16.4023,16.3477,16.3682,75000.0
2012-08-02 15:10:00,23.94,23.99,23.94,23.97,139600.0,16.3613,16.3955,16.3613,16.3818,139600.0
2012-08-02 15:15:00,23.97,23.99,23.93,23.98,88800.0,16.3818,16.3955,16.3545,16.3887,88800.0
2012-08-02 15:20:00,23.99,24.0,23.98,24.0,155600.0,16.3955,16.4023,16.3887,16.4023,155600.0
2012-08-02 15:25:00,24.0,24.0,23.94,23.95,164600.0,16.4023,16.4023,16.3613,16.3682,164600.0
2012-08-02 15:30:00,23.96,23.98,23.92,23.97,132200.0,16.375,16.3887,16.3477,16.3818,132200.0
2012-08-02 15:35:00,23.98,24.01,23.96,24.0,133200.0,16.3887,16.4092,16.375,16.4023,133200.0
2012-08-02 15:40:00,24.0,24.05,23.99,24.03,228000.0,16.4023,16.4365,16.3955,16.4228,228000.0
2012-08-02 15:45:00,24.03,24.09,24.03,24.06,330600.0,16.4228,16.4638,16.4228,16.4433,330600.0
2012-08-02 15:50:00,24.07,24.09,24.02,24.05,297400.0,16.4502,16.4638,16.416,16.4365,297400.0
2012-08-02 15:55:00,24.05,24.1,23.98,24.0,1411200.0,16.4365,16.4707,16.3887,16.4023,1411200.0
2012-08-03 09:30:00,24.46,24.47,24.15,24.3,97400.0,16.7167,16.7235,16.5048,16.6074,97400.0
2012-08-03 09:35:00,24.32,24.32,24.22,24.29,91200.0,16.621,16.621,16.5527,16.6005,91200.0
2012-08-03 09:40:00,24.29,24.36,24.25,24.33,68200.0,16.6005,16.6484,16.5732,16.6279,68200.0
2012-08-03 09:45:00,24.32,24.36,24.29,24.33,99000.0,16.621,16.6484,16.6005,16.6279,99000.0
2012-08-03 09:50:00,24.32,24.38,24.3,24.36,73600.0,16.621,16.662,16.6074,16.6484,73600.0
2012-08-03 09:55:00,24.36,24.39,24.34,24.38,57800.0,16.6484,16.6689,16.6347,16.662,57800.0
2012-08-03 10:00:00,24.39,24.42,24.36,24.4,78200.0,16.6689,16.6894,16.6484,16.6757,78200.0
2012-08-03 10:05:00,24.4,24.4,24.35,24.36,50200.0,16.6757,16.6757,16.6415,16.6484,50200.0
2012-08-03 10:10:00,24.36,24.38,24.3,24.36,53000.0,16.6484,16.662,16.6074,16.6484,53000.0
2012-08-03 10:15:00,24.35,24.4,24.35,24.38,129000.0,16.6415,16.6757,16.6415,16.662,129000.0
2012-08-03 10:20:00,24.38,24.39,24.35,24.37,65000.0,16.662,16.6689,16.6415,16.6552,65000.0
2012-08-03 10:25:00,24.38,24.4,24.34,24.38,82600.0,16.662,16.6757,16.6347,16.662,82600.0
2012-08-03 10:30:00,24.38,24.45,24.37,24.43,80000.0,16.662,16.7099,16.6552,16.6962,80000.0
2012-08-03 10:35:00,24.44,24.44,24.37,24.37,44000.0,16.703,16.703,16.6552,16.6552,44000.0
2012-08-03 10:40:00,24.38,24.39,24.34,24.36,40600.0,16.662,16.6689,16.6347,16.6484,40600.0
2012-08-03 10:45:00,24.36,24.4,24.35,24.38,46200.0,16.6484,16.6757,16.6415,16.662,46200.0
2012-08-03 10:50:00,24.38,24.43,24.38,24.42,56000.0,16.662,16.6962,16.662,16.6894,56000.0
2012-08-03 10:55:00,24.42,24.45,24.41,24.42,39200.0,16.6894,16.7099,16.6825,16.6894,39200.0
2012-08-03 11:00:00,24.42,24.47,24.39,24.39,39600.0,16.6894,16.7235,16.6689,16.6689,39600.0
2012-08-03 11:05:00,24.39,24.43,24.39,24.41,39600.0,16.6689,16.6962,16.6689,16.6825,39600.0
2012-08-03 11:10:00,24.42,24.49,24.42,24.49,73200.0,16.6894,16.7372,16.6894,16.7372,73200.0
2012-08-03 11:15:00,24.49,24.5,24.46,24.49,66000.0,16.7372,16.744,16.7167,16.7372,66000.0
2012-08-03 11:20:00,24.49,24.49,24.46,24.49,39000.0,16.7372,16.7372,16.7167,16.7372,39000.0
2012-08-03 11:25:00,24.49,24.5,24.48,24.48,49400.0,16.7372,16.744,16.7304,16.7304,49400.0
2012-08-03 11:30:00,24.48,24.52,24.48,24.5,67200.0,16.7304,16.7577,16.7304,16.744,67200.0
2012-08-03 11:35:00,24.5,24.56,24.42,24.46,158000.0,16.744,16.7851,16.6894,16.7167,158000.0
2012-08-03 11:40:00,24.46,24.55,24.46,24.55,44400.0,16.7167,16.7782,16.7167,16.7782,44400.0
2012-08-03 11:45:00,24.54,24.56,24.42,24.45,123000.0,16.7714,16.7851,16.6894,16.7099,123000.0
2012-08-03 11:50:00,24.46,24.47,24.36,24.43,150600.0,16.7167,16.7235,16.6484,16.6962,150600.0
2012-08-03 11:55:00,24.43,24.44,24.39,24.43,44800.0,16.6962,16.703,16.6689,16.6962,44800.0
2012-08-03 12:00:00,24.44,24.55,24.44,24.45,99000.0,16.703,16.7782,16.703,16.7099,99000.0
2012-08-03 12:05:00,24.44,24.52,24.42,24.52,50200.0,16.703,16.7577,16.6894,16.7577,50200.0
2012-08-03 12:10:00,24.53,24.57,24.52,24.53,32400.0,16.7645,16.7919,16.7577,16.7645,32400.0
2012-08-03 12:15:00,24.53,24.57,24.53,24.57,26600.0,16.7645,16.7919,16.7645,16.7919,26600.0
2012-08-03 12:20:00,24.57,24.6,24.55,24.55,104800.0,16.7919,16.8124,16.7782,16.7782,104800.0
2012-08-03 12:25:00,24.55,24.61,24.55,24.6,86200.0,16.7782,16.8192,16.7782,16.8124,86200.0
2012-08-03 12:30:00,24.61,24.61,24.59,24.6,35200.0,16.8192,16.8192,16.8056,16.8124,35200.0
2012-08-03 12:35:00,24.6,24.62,24.59,24.59,46200.0,16.8124,16.8261,16.8056,16.8056,46200.0
2012-08-03 12:40:00,24.59,24.6,24.55,24.58,37600.0,16.8056,16.8124,16.7782,16.7987,37600.0
2012-08-03 12:45:00,24.58,24.59,24.52,24.52,45200.0,16.7987,16.8056,16.7577,16.7577,45200.0
2012-08-03 12:50:00,24.53,24.59,24.52,24.57,50800.0,16.7645,16.8056,16.7577,16.7919,50800.0
2012-08-03 12:55:00,24.57,24.61,24.54,24.58,53400.0,16.7919,16.8192,16.7714,16.7987,53400.0
2012-08-03 13:00:00,24.59,24.6,24.58,24.59,24000.0,16.8056,16.8124,16.7987,16.8056,24000.0
2012-08-03 13:05:00,24.59,24.59,24.53,24.55,20000.0,16.8056,16.8056,16.7645,16.7782,20000.0
2012-08-03 13:10:00,24.54,24.6,24.54,24.59,33600.0,16.7714,16.8124,16.7714,16.8056,33600.0
2012-08-03 13:15:00,24.59,24.59,24.57,24.57,22600.0,16.8056,16.8056,16.7919,16.7919,22600.0
2012-08-03 13:20:00,24.58,24.59,24.57,24.58,64800.0,16.7987,16.8056,16.7919,16.7987,64800.0
2012-08-03 13:25:00,24.58,24.61,24.58,24.61,61600.0,16.7987,16.8192,16.7987,16.8192,61600.0
2012-08-03 13:30:00,24.61,24.61,24.58,24.59,147800.0,16.8192,16.8192,16.7987,16.8056,147800.0
2012-08-03 13:35:00,24.6,24.61,24.58,24.6,32000.0,16.8124,16.8192,16.7987,16.8124,32000.0
2012-08-03 13:40:00,24.6,24.6,24.58,24.6,18400.0,16.8124,16.8124,16.7987,16.8124,18400.0
2012-08-03 13:45:00,24.6,24.65,24.6,24.64,53000.0,16.8124,16.8466,16.8124,16.8397,53000.0
2012-08-03 13:50:00,24.64,24.64,24.6,24.63,51200.0,16.8397,16.8397,16.8124,16.8329,51200.0
2012-08-03 13:55:00,24.63,24.64,24.61,24.62,96800.0,16.8329,16.8397,16.8192,16.8261,96800.0
2012-08-03 14:00:00,24.63,24.72,24.62,24.68,119800.0,16.8329,16.8944,16.8261,16.8671,119800.0
2012-08-03 14:05:00,24.68,24.71,24.68,24.7,69800.0,16.8671,16.8876,16.8671,16.8807,69800.0
2012-08-03 14:10:00,24.69,24.7,24.65,24.65,39400.0,16.8739,16.8807,16.8466,16.8466,39400.0
2012-08-03 14:15:00,24.65,24.71,24.65,24.68,105800.0,16.8466,16.8876,16.8466,16.8671,105800.0
2012-08-03 14:20:00,24.69,24.72,24.69,24.71,130200.0,16.8739,16.8944,16.8739,16.8876,130200.0
2012-08-03 14:25:00,24.71,24.72,24.68,24.71,71000.0,16.8876,16.8944,16.8671,16.8876,71000.0
2012-08-03 14:30:00,24.71,24.73,24.71,24.72,74200.0,16.8876,16.9012,16.8876,16.8944,74200.0
2012-08-03 14:35:00,24.73,24.75,24.72,24.75,175600.0,16.9012,16.9149,16.8944,16.9149,175600.0
2012-08-03 14:40:00,24.75,24.77,24.74,24.74,301200.0,16.9149,16.9286,16.9081,16.9081,301200.0
2012-08-03 14:45:00,24.75,24.77,24.74,24.77,71600.0,16.9149,16.9286,16.9081,16.9286,71600.0
2012-08-03 14:50:00,24.77,24.78,24.73,24.75,182000.0,16.9286,16.9354,16.9012,16.9149,182000.0
2012-08-03 14:55:00,24.75,24.75,24.74,24.75,81800.0,16.9149,16.9149,16.9081,16.9149,81800.0
2012-08-03 15:00:00,24.75,24.78,24.75,24.76,155600.0,16.9149,16.9354,16.9149,16.9217,155600.0
2012-08-03 15:05:00,24.76,24.76,24.75,24.75,68600.0,16.9217,16.9217,16.9149,16.9149,68600.0
2012-08-03 15:10:00,24.75,24.75,24.74,24.75,67600.0,16.9149,16.9149,16.9081,16.9149,67600.0
2012-08-03 15:15:00,24.75,24.75,24.74,24.74,71800.0,16.9149,16.9149,16.9081,16.9081,71800.0
2012-08-03 15:20:00,24.74,24.8,24.74,24.8,100000.0,16.9081,16.9491,16.9081,16.9491,100000.0
2012-08-03 15:25:00,24.8,24.83,24.75,24.75,154800.0,16.9491,16.9696,16.9149,16.9149,154800.0
2012-08-03 15:30:00,24.75,24.75,24.7,24.74,105000.0,16.9149,16.9149,16.8807,16.9081,105000.0
2012-08-03 15:35:00,24.74,24.75,24.65,24.65,137600.0,16.9081,16.9149,16.8466,16.8466,137600.0
2012-08-03 15:40:00,24.65,24.75,24.65,24.7,101000.0,16.8466,16.9149,16.8466,16.8807,101000.0
2012-08-03 15:45:00,24.7,24.72,24.67,24.7,113000.0,16.8807,16.8944,16.8602,16.8807,113000.0
2012-08-03 15:50:00,24.7,24.73,24.69,24.71,107800.0,16.8807,16.9012,16.8739,16.8876,107800.0
2012-08-03 15:55:00,24.7,24.74,24.68,24.7,638800.0,16.8807,16.9081,16.8671,16.8807,638800.0
2012-08-06 09:30:00,24.79,24.79,24.65,24.75,57800.0,16.9422,16.9422,16.8466,16.9149,57800.0
2012-08-06 09:35:00,24.77,24.84,24.71,24.75,99400.0,16.9286,16.9764,16.8876,16.9149,99400.0
2012-08-06 09:40:00,24.72,24.83,24.72,24.8,66400.0,16.8944,16.9696,16.8944,16.9491,66400.0
2012-08-06 09:45:00,24.8,24.81,24.76,24.8,93000.0,16.9491,16.9559,16.9217,16.9491,93000.0
2012-08-06 09:50:00,24.79,24.81,24.72,24.73,62400.0,16.9422,16.9559,16.8944,16.9012,62400.0
2012-08-06 09:55:00,24.72,24.72,24.65,24.7,72000.0,16.8944,16.8944,16.8466,16.8807,72000.0
2012-08-06 10:00:00,24.69,24.7,24.65,24.66,72800.0,16.8739,16.8807,16.8466,16.8534,72800.0
2012-08-06 10:05:00,24.67,24.72,24.67,24.71,73800.0,16.8602,16.8944,16.8602,16.8876,73800.0
2012-08-06 10:10:00,24.7,24.71,24.64,24.64,35400.0,16.8807,16.8876,16.8397,16.8397,35400.0
2012-08-06 10:15:00,24.65,24.65,24.57,24.57,104400.0,16.8466,16.8466,16.7919,16.7919,104400.0
2012-08-06 10:20:00,24.58,24.58,24.43,24.43,99400.0,16.7987,16.7987,16.6962,16.6962,99400.0
2012-08-06 10:25:00,24.43,24.61,24.43,24.61,38800.0,16.6962,16.8192,16.6962,16.8192,38800.0
2012-08-06 10:30:00,24.62,24.63,24.58,24.62,43800.0,16.8261,16.8329,16.7987,16.8261,43800.0
2012-08-06 10:35:00,24.61,24.63,24.6,24.6,42800.0,16.8192,16.8329,16.8124,16.8124,42800.0
2012-08-06 10:40:00,24.61,24.61,24.56,24.56,41200.0,16.8192,16.8192,16.7851,16.7851,41200.0
2012-08-06 10:45:00,24.56,24.6,24.53,24.54,46400.0,16.7851,16.8124,16.7645,16.7714,46400.0
2012-08-06 10:50:00,24.53,24.58,24.53,24.56,45200.0,16.7645,16.7987,16.7645,16.7851,45200.0
2012-08-06 10:55:00,24.56,24.61,24.54,24.61,46200.0,16.7851,16.8192,16.7714,16.8192,46200.0
2012-08-06 11:00:00,24.6,24.7,24.59,24.66,100600.0,16.8124,16.8807,16.8056,16.8534,100600.0
2012-08-06 11:05:00,24.67,24.72,24.67,24.7,117600.0,16.8602,16.8944,16.8602,16.8807,117600.0
2012-08-06 11:10:00,24.7,24.72,24.68,24.69,17000.0,16.8807,16.8944,16.8671,16.8739,17000.0
2012-08-06 11:15:00,24.7,24.7,24.65,24.68,46000.0,16.8807,16.8807,16.8466,16.8671,46000.0
2012-08-06 11:20:00,24.68,24.68,24.59,24.63,66800.0,16.8671,16.8671,16.8056,16.8329,66800.0
2012-08-06 11:25:00,24.64,24.66,24.59,24.59,25600.0,16.8397,16.8534,16.8056,16.8056,25600.0
2012-08-06 11:30:00,24.59,24.64,24.57,24.64,33600.0,16.8056,16.8397,16.7919,16.8397,33600.0
2012-08-06 11:35:00,24.64,24.68,24.63,24.65,23200.0,16.8397,16.8671,16.8329,16.8466,23200.0
2012-08-06 11:40:00,24.65,24.68,24.63,24.65,40400.0,16.8466,16.8671,16.8329,16.8466,40400.0
2012-08-06 11:45:00,24.65,24.65,24.63,24.63,11000.0,16.8466,16.8466,16.8329,16.8329,11000.0
2012-08-06 11:50:00,24.63,24.64,24.61,24.64,40200.0,16.8329,16.8397,16.8192,16.8397,40200.0
2012-08-06 11:55:00,24.63,24.68,24.63,24.66,14200.0,16.8329,16.8671,16.8329,16.8534,14200.0
2012-08-06 12:00:00,24.66,24.67,24.62,24.66,48800.0,16.8534,16.8602,16.8261,16.8534,48800.0
2012-08-06 12:05:00,24.67,24.71,24.66,24.67,37200.0,16.8602,16.8876,16.8534,16.8602,37200.0
2012-08-06 12:10:00,24.67,24.74,24.66,24.73,45600.0,16.8602,16.9081,16.8534,16.9012,45600.0
2012-08-06 12:15:00,24.74,24.79,24.73,24.78,62800.0,16.9081,16.9422,16.9012,16.9354,62800.0
2012-08-06 12:20:00,24.78,24.79,24.75,24.75,63200.0,16.9354,16.9422,16.9149,16.9149,63200.0
2012-08-06 12:25:00,24.74,24.79,24.74,24.79,32600.0,16.9081,16.9422,16.9081,16.9422,32600.0
2012-08-06 12:30:00,24.78,24.82,24.78,24.78,27400.0,16.9354,16.9627,16.9354,16.9354,27400.0
2012-08-06 12:35:00,24.78,24.79,24.77,24.77,18000.0,16.9354,16.9422,16.9286,16.9286,18000.0
2012-08-06 12:40:00,24.77,24.77,24.75,24.75,25800.0,16.9286,16.9286,16.9149,16.9149,25800.0
2012-08-06 12:45:00,24.75,24.75,24.74,24.75,6800.0,16.9149,16.9149,16.9081,16.9149,6800.0
2012-08-06 12:50:00,24.75,24.77,24.71,24.73,40400.0,16.9149,16.9286,16.8876,16.9012,40400.0
2012-08-06 12:55:00,24.73,24.74,24.71,24.72,12400.0,16.9012,16.9081,16.8876,16.8944,12400.0
2012-08-06 13:00:00,24.72,24.74,24.71,24.73,24600.0,16.8944,16.9081,16.8876,16.9012,24600.0
2012-08-06 13:05:00,24.73,24.74,24.73,24.73,14400.0,16.9012,16.9081,16.9012,16.9012,14400.0
2012-08-06 13:10:00,24.75,24.75,24.73,24.75,13200.0,16.9149,16.9149,16.9012,16.9149,13200.0
2012-08-06 13:15:00,24.75,24.76,24.74,24.75,19000.0,16.9149,16.9217,16.9081,16.9149,19000.0
2012-08-06 13:20:00,24.75,24.76,24.74,24.74,20000.0,16.9149,16.9217,16.9081,16.9081,20000.0
2012-08-06 13:25:00,24.74,24.75,24.74,24.75,17200.0,16.9081,16.9149,16.9081,16.9149,17200.0
2012-08-06 13:30:00,24.75,24.75,24.74,24.74,14800.0,16.9149,16.9149,16.9081,16.9081,14800.0
2012-08-06 13:35:00,24.74,24.75,24.67,24.67,44200.0,16.9081,16.9149,16.8602,16.8602,44200.0
2012-08-06 13:40:00,24.67,24.69,24.65,24.67,30000.0,16.8602,16.8739,16.8466,16.8602,30000.0
2012-08-06 13:45:00,24.68,24.71,24.67,24.68,25200.0,16.8671,16.8876,16.8602,16.8671,25200.0
2012-08-06 13:50:00,24.68,24.7,24.65,24.7,35400.0,16.8671,16.8807,16.8466,16.8807,35400.0
2012-08-06 13:55:00,24.7,24.7,24.68,24.7,25000.0,16.8807,16.8807,16.8671,16.8807,25000.0
2012-08-06 14:00:00,24.7,24.75,24.69,24.73,43200.0,16.8807,16.9149,16.8739,16.9012,43200.0
2012-08-06 14:05:00,24.73,24.75,24.73,24.74,30200.0,16.9012,16.9149,16.9012,16.9081,30200.0
2012-08-06 14:10:00,24.74,24.76,24.74,24.75,16000.0,16.9081,16.9217,16.9081,16.9149,16000.0
2012-08-06 14:15:00,24.75,24.76,24.75,24.75,36400.0,16.9149,16.9217,16.9149,16.9149,36400.0
2012-08-06 14:20:00,24.75,24.75,24.68,24.68,42400.0,16.9149,16.9149,16.8671,16.8671,42400.0
2012-08-06 14:25:00,24.68,24.7,24.68,24.7,42200.0,16.8671,16.8807,16.8671,16.8807,42200.0
2012-08-06 14:30:00,24.69,24.72,24.68,24.68,92000.0,16.8739,16.8944,16.8671,16.8671,92000.0
2012-08-06 14:35:00,24.68,24.72,24.68,24.72,52600.0,16.8671,16.8944,16.8671,16.8944,52600.0
2012-08-06 14:40:00,24.73,24.74,24.72,24.72,12800.0,16.9012,16.9081,16.8944,16.8944,12800.0
2012-08-06 14:45:00,24.72,24.74,24.71,24.72,45800.0,16.8944,16.9081,16.8876,16.8944,45800.0
2012-08-06 14:50:00,24.72,24.73,24.71,24.72,40800.0,16.8944,16.9012,16.8876,16.8944,40800.0
2012-08-06 14:55:00,24.71,24.72,24.68,24.69,38400.0,16.8876,16.8944,16.8671,16.8739,38400.0
2012-08-06 15:00:00,24.69,24.71,24.69,24.7,70400.0,16.8739,16.8876,16.8739,16.8807,70400.0
2012-08-06 15:05:00,24.68,24.72,24.67,24.71,67000.0,16.8671,16.8944,16.8602,16.8876,67000.0
2012-08-06 15:10:00,24.71,24.72,24.68,24.72,47200.0,16.8876,16.8944,16.8671,16.8944,47200.0
2012-08-06 15:15:00,24.72,24.74,24.67,24.73,64200.0,16.8944,16.9081,16.8602,16.9012,64200.0
2012-08-06 15:20:00,24.73,24.74,24.7,24.73,41600.0,16.9012,16.9081,16.8807,16.9012,41600.0
2012-08-06 15:25:00,24.74,24.75,24.72,24.73,34600.0,16.9081,16.9149,16.8944,16.9012,34600.0
2012-08-06 15:30:00,24.74,24.75,24.72,24.75,72200.0,16.9081,16.9149,16.8944,16.9149,72200.0
2012-08-06 15:35:00,24.75,24.75,24.72,24.73,68000.0,16.9149,16.9149,16.8944,16.9012,68000.0
2012-08-06 15:40:00,24.74,24.75,24.73,24.73,77200.0,16.9081,16.9149,16.9012,16.9012,77200.0
2012-08-06 15:45:00,24.72,24.74,24.7,24.7,84800.0,16.8944,16.9081,16.8807,16.8807,84800.0
2012-08-06 15:50:00,24.7,24.71,24.68,24.7,110400.0,16.8807,16.8876,16.8671,16.8807,110400.0
2012-08-06 15:55:00,24.71,24.72,24.64,24.66,200400.0,16.8876,16.8944,16.8397,16.8534,200400.0
2012-08-07 09:30:00,24.85,25.0,24.85,24.95,122800.0,16.9832,17.0858,16.9832,17.0516,122800.0
2012-08-07 09:35:00,24.93,24.99,24.88,24.9,77200.0,17.0379,17.0789,17.0037,17.0174,77200.0
2012-08-07 09:40:00,24.91,24.99,24.9,24.99,62000.0,17.0243,17.0789,17.0174,17.0789,62000.0
2012-08-07 09:45:00,24.99,25.08,24.88,24.93,268200.0,17.0789,17.1404,17.0037,17.0379,268200.0
2012-08-07 09:50:00,24.93,24.97,24.9,24.91,29200.0,17.0379,17.0653,17.0174,17.0243,29200.0
2012-08-07 09:55:00,24.92,24.92,24.83,24.84,51600.0,17.0311,17.0311,16.9696,16.9764,51600.0
2012-08-07 10:00:00,24.84,24.86,24.79,24.83,70600.0,16.9764,16.9901,16.9422,16.9696,70600.0
2012-08-07 10:05:00,24.82,24.86,24.82,24.85,56000.0,16.9627,16.9901,16.9627,16.9832,56000.0
2012-08-07 10:10:00,24.85,24.88,24.83,24.88,72000.0,16.9832,17.0037,16.9696,17.0037,72000.0
2012-08-07 10:15:00,24.88,24.88,24.85,24.86,37200.0,17.0037,17.0037,16.9832,16.9901,37200.0
2012-08-07 10:20:00,24.86,24.87,24.77,24.77,56000.0,16.9901,16.9969,16.9286,16.9286,56000.0
2012-08-07 10:25:00,24.77,24.82,24.75,24.79,47400.0,16.9286,16.9627,16.9149,16.9422,47400.0
2012-08-07 10:30:00,24.79,24.86,24.78,24.86,91400.0,16.9422,16.9901,16.9354,16.9901,91400.0
2012-08-07 10:35:00,24.86,24.98,24.85,24.96,134800.0,16.9901,17.0721,16.9832,17.0584,134800.0
2012-08-07 10:40:00,24.97,24.98,24.9,24.92,107400.0,17.0653,17.0721,17.0174,17.0311,107400.0
2012-08-07 10:45:00,24.93,24.93,24.9,24.92,65600.0,17.0379,17.0379,17.0174,17.0311,65600.0
2012-08-07 10:50:00,24.93,25.02,24.93,25.0,99400.0,17.0379,17.0994,17.0379,17.0858,99400.0
2012-08-07 10:55:00,25.0,25.06,25.0,25.05,142800.0,17.0858,17.1268,17.0858,17.1199,142800.0
2012-08-07 11:00:00,25.05,25.15,25.04,25.14,167800.0,17.1199,17.1883,17.1131,17.1814,167800.0
2012-08-07 11:05:00,25.14,25.14,25.04,25.05,100200.0,17.1814,17.1814,17.1131,17.1199,100200.0
2012-08-07 11:10:00,25.05,25.09,25.05,25.08,43400.0,17.1199,17.1473,17.1199,17.1404,43400.0
2012-08-07 11:15:00,25.08,25.1,25.07,25.08,105200.0,17.1404,17.1541,17.1336,17.1404,105200.0
2012-08-07 11:20:00,25.08,25.14,25.08,25.14,68600.0,17.1404,17.1814,17.1404,17.1814,68600.0
2012-08-07 11:25:00,25.14,25.21,25.13,25.19,125000.0,17.1814,17.2293,17.1746,17.2156,125000.0
2012-08-07 11:30:00,25.19,25.23,25.17,25.23,50000.0,17.2156,17.2429,17.2019,17.2429,50000.0
2012-08-07 11:35:00,25.23,25.24,25.19,25.21,97000.0,17.2429,17.2498,17.2156,17.2293,97000.0
2012-08-07 11:40:00,25.2,25.24,25.19,25.23,33600.0,17.2224,17.2498,17.2156,17.2429,33600.0
2012-08-07 11:45:00,25.23,25.29,25.22,25.28,44400.0,17.2429,17.284,17.2361,17.2771,44400.0
2012-08-07 11:50:00,25.29,25.31,25.27,25.29,42200.0,17.284,17.2976,17.2703,17.284,42200.0
2012-08-07 11:55:00,25.29,25.29,25.24,25.26,31800.0,17.284,17.284,17.2498,17.2635,31800.0
2012-08-07 12:00:00,25.27,25.27,25.22,25.24,32800.0,17.2703,17.2703,17.2361,17.2498,32800.0
2012-08-07 12:05:00,25.24,25.27,25.24,25.25,26600.0,17.2498,17.2703,17.2498,17.2566,26600.0
2012-08-07 12:10:00,25.25,25.25,25.23,25.23,33000.0,17.2566,17.2566,17.2429,17.2429,33000.0
2012-08-07 12:15:00,25.23,25.25,25.22,25.23,31200.0,17.2429,17.2566,17.2361,17.2429,31200.0
2012-08-07 12:20:00,25.23,25.24,25.21,25.23,27800.0,17.2429,17.2498,17.2293,17.2429,27800.0
2012-08-07 12:25:00,25.23,25.23,25.22,25.22,22400.0,17.2429,17.2429,17.2361,17.2361,22400.0
2012-08-07 12:30:00,25.22,25.25,25.22,25.24,30800.0,17.2361,17.2566,17.2361,17.2498,30800.0
2012-08-07 12:35:00,25.24,25.27,25.23,25.25,30200.0,17.2498,17.2703,17.2429,17.2566,30200.0
2012-08-07 12:40:00,25.25,25.27,25.23,25.25,40200.0,17.2566,17.2703,17.2429,17.2566,40200.0
2012-08-07 12:45:00,25.25,25.27,25.24,25.25,22000.0,17.2566,17.2703,17.2498,17.2566,22000.0
2012-08-07 12:50:00,25.25,25.25,25.23,25.24,49200.0,17.2566,17.2566,17.2429,17.2498,49200.0
2012-08-07 12:55:00,25.24,25.26,25.22,25.25,36800.0,17.2498,17.2635,17.2361,17.2566,36800.0
2012-08-07 13:00:00,25.25,25.31,25.25,25.29,75200.0,17.2566,17.2976,17.2566,17.284,75200.0
2012-08-07 13:05:00,25.28,25.28,25.23,25.25,88600.0,17.2771,17.2771,17.2429,17.2566,88600.0
2012-08-07 13:10:00,25.25,25.32,25.25,25.32,55200.0,17.2566,17.3045,17.2566,17.3045,55200.0
2012-08-07 13:15:00,25.31,25.36,25.31,25.35,42200.0,17.2976,17.3318,17.2976,17.325,42200.0
2012-08-07 13:20:00,25.34,25.36,25.34,25.35,36200.0,17.3181,17.3318,17.3181,17.325,36200.0
2012-08-07 13:25:00,25.35,25.36,25.33,25.34,48000.0,17.325,17.3318,17.3113,17.3181,48000.0
2012-08-07 13:30:00,25.33,25.33,25.28,25.29,46400.0,17.3113,17.3113,17.2771,17.284,46400.0
2012-08-07 13:35:00,25.28,25.3,25.27,25.3,52600.0,17.2771,17.2908,17.2703,17.2908,52600.0
2012-08-07 13:40:00,25.31,25.34,25.29,25.34,55600.0,17.2976,17.3181,17.284,17.3181,55600.0
2012-08-07 13:45:00,25.34,25.36,25.31,25.33,34200.0,17.3181,17.3318,17.2976,17.3113,34200.0
2012-08-07 13:50:00,25.33,25.33,25.3,25.33,43800.0,17.3113,17.3113,17.2908,17.3113,43800.0
2012-08-07 13:55:00,25.33,25.38,25.32,25.38,68200.0,17.3113,17.3455,17.3045,17.3455,68200.0
2012-08-07 14:00:00,25.38,25.4,25.36,25.39,66200.0,17.3455,17.3591,17.3318,17.3523,66200.0
2012-08-07 14:05:00,25.38,25.4,25.33,25.33,43000.0,17.3455,17.3591,17.3113,17.3113,43000.0
2012-08-07 14:10:00,25.32,25.34,25.3,25.33,58800.0,17.3045,17.3181,17.2908,17.3113,58800.0
2012-08-07 14:15:00,25.32,25.33,25.27,25.28,57000.0,17.3045,17.3113,17.2703,17.2771,57000.0
2012-08-07 14:20:00,25.28,25.28,25.25,25.27,69400.0,17.2771,17.2771,17.2566,17.2703,69400.0
2012-08-07 14:25:00,25.26,25.27,25.22,25.23,56800.0,17.2635,17.2703,17.2361,17.2429,56800.0
2012-08-07 14:30:00,25.23,25.25,25.22,25.25,62600.0,17.2429,17.2566,17.2361,17.2566,62600.0
2012-08-07 14:35:00,25.25,25.27,25.24,25.25,108200.0,17.2566,17.2703,17.2498,17.2566,108200.0
2012-08-07 14:40:00,25.25,25.27,25.24,25.24,72800.0,17.2566,17.2703,17.2498,17.2498,72800.0
2012-08-07 14:45:00,25.25,25.27,25.23,25.25,58400.0,17.2566,17.2703,17.2429,17.2566,58400.0
2012-08-07 14:50:00,25.25,25.28,25.23,25.27,46200.0,17.2566,17.2771,17.2429,17.2703,46200.0
2012-08-07 14:55:00,25.27,25.27,25.23,25.25,38000.0,17.2703,17.2703,17.2429,17.2566,38000.0
2012-08-07 15:00:00,25.25,25.27,25.23,25.24,55600.0,17.2566,17.2703,17.2429,17.2498,55600.0
2012-08-07 15:05:00,25.24,25.25,25.21,25.22,57200.0,17.2498,17.2566,17.2293,17.2361,57200.0
2012-08-07 15:10:00,25.23,25.25,25.18,25.19,152200.0,17.2429,17.2566,17.2088,17.2156,152200.0
2012-08-07 15:15:00,25.19,25.21,25.15,25.21,117400.0,17.2156,17.2293,17.1883,17.2293,117400.0
2012-08-07 15:20:00,25.21,25.24,25.2,25.22,185400.0,17.2293,17.2498,17.2224,17.2361,185400.0
2012-08-07 15:25:00,25.22,25.29,25.22,25.27,83800.0,17.2361,17.284,17.2361,17.2703,83800.0
2012-08-07 15:30:00,25.26,25.28,25.24,25.24,121400.0,17.2635,17.2771,17.2498,17.2498,121400.0
2012-08-07 15:35:00,25.24,25.25,25.18,25.21,144000.0,17.2498,17.2566,17.2088,17.2293,144000.0
2012-08-07 15:40:00,25.2,25.22,25.18,25.21,229800.0,17.2224,17.2361,17.2088,17.2293,229800.0
2012-08-07 15:45:00,25.2,25.25,25.2,25.22,307400.0,17.2224,17.2566,17.2224,17.2361,307400.0
2012-08-07 15:50:00,25.21,25.23,25.18,25.19,188400.0,17.2293,17.2429,17.2088,17.2156,188400.0
2012-08-07 15:55:00,25.19,25.22,25.17,25.22,533400.0,17.2156,17.2361,17.2019,17.2361,533400.0
2012-08-08 09:30:00,24.98,25.0,24.86,24.93,150000.0,17.0721,17.0858,16.9901,17.0379,150000.0
2012-08-08 09:35:00,24.95,24.95,24.76,24.83,123200.0,17.0516,17.0516,16.9217,16.9696,123200.0
2012-08-08 09:40:00,24.86,24.88,24.72,24.72,98600.0,16.9901,17.0037,16.8944,16.8944,98600.0
2012-08-08 09:45:00,24.74,24.81,24.72,24.75,96800.0,16.9081,16.9559,16.8944,16.9149,96800.0
2012-08-08 09:50:00,24.75,24.77,24.73,24.76,83000.0,16.9149,16.9286,16.9012,16.9217,83000.0
2012-08-08 09:55:00,24.77,24.77,24.74,24.74,66400.0,16.9286,16.9286,16.9081,16.9081,66400.0
2012-08-08 10:00:00,24.74,24.78,24.7,24.75,51400.0,16.9081,16.9354,16.8807,16.9149,51400.0
2012-08-08 10:05:00,24.74,24.76,24.68,24.7,76200.0,16.9081,16.9217,16.8671,16.8807,76200.0
2012-08-08 10:10:00,24.7,24.78,24.69,24.75,54000.0,16.8807,16.9354,16.8739,16.9149,54000.0
2012-08-08 10:15:00,24.75,24.75,24.72,24.75,95400.0,16.9149,16.9149,16.8944,16.9149,95400.0
2012-08-08 10:20:00,24.75,24.77,24.72,24.75,42200.0,16.9149,16.9286,16.8944,16.9149,42200.0
2012-08-08 10:25:00,24.75,24.77,24.72,24.73,40800.0,16.9149,16.9286,16.8944,16.9012,40800.0
2012-08-08 10:30:00,24.73,24.81,24.73,24.77,76000.0,16.9012,16.9559,16.9012,16.9286,76000.0
2012-08-08 10:35:00,24.77,24.81,24.77,24.79,53800.0,16.9286,16.9559,16.9286,16.9422,53800.0
2012-08-08 10:40:00,24.78,24.81,24.75,24.78,54600.0,16.9354,16.9559,16.9149,16.9354,54600.0
2012-08-08 10:45:00,24.78,24.84,24.78,24.84,44600.0,16.9354,16.9764,16.9354,16.9764,44600.0
2012-08-08 10:50:00,24.85,24.86,24.81,24.86,77000.0,16.9832,16.9901,16.9559,16.9901,77000.0
2012-08-08 10:55:00,24.86,24.86,24.83,24.83,27400.0,16.9901,16.9901,16.9696,16.9696,27400.0
2012-08-08 11:00:00,24.83,24.85,24.8,24.8,89400.0,16.9696,16.9832,16.9491,16.9491,89400.0
2012-08-08 11:05:00,24.8,24.83,24.77,24.83,43600.0,16.9491,16.9696,16.9286,16.9696,43600.0
2012-08-08 11:10:00,24.83,24.84,24.81,24.81,90000.0,16.9696,16.9764,16.9559,16.9559,90000.0
2012-08-08 11:15:00,24.81,24.83,24.78,24.79,57400.0,16.9559,16.9696,16.9354,16.9422,57400.0
2012-08-08 11:20:00,24.79,24.84,24.79,24.81,54000.0,16.9422,16.9764,16.9422,16.9559,54000.0
2012-08-08 11:25:00,24.81,24.85,24.8,24.84,59800.0,16.9559,16.9832,16.9491,16.9764,59800.0
2012-08-08 11:30:00,24.85,24.86,24.83,24.86,38600.0,16.9832,16.9901,16.9696,16.9901,38600.0
2012-08-08 11:35:00,24.86,24.87,24.82,24.83,30800.0,16.9901,16.9969,16.9627,16.9696,30800.0
2012-08-08 11:40:00,24.83,24.83,24.79,24.79,71200.0,16.9696,16.9696,16.9422,16.9422,71200.0
2012-08-08 11:45:00,24.79,24.81,24.78,24.79,183000.0,16.9422,16.9559,16.9354,16.9422,183000.0
2012-08-08 11:50:00,24.79,24.81,24.77,24.8,46600.0,16.9422,16.9559,16.9286,16.9491,46600.0
2012-08-08 11:55:00,24.8,24.81,24.77,24.78,39200.0,16.9491,16.9559,16.9286,16.9354,39200.0
2012-08-08 12:00:00,24.78,24.82,24.77,24.79,40800.0,16.9354,16.9627,16.9286,16.9422,40800.0
2012-08-08 12:05:00,24.78,24.82,24.78,24.81,38400.0,16.9354,16.9627,16.9354,16.9559,38400.0
2012-08-08 12:10:00,24.81,24.81,24.78,24.81,36000.0,16.9559,16.9559,16.9354,16.9559,36000.0
2012-08-08 12:15:00,24.82,24.82,24.78,24.78,62000.0,16.9627,16.9627,16.9354,16.9354,62000.0
2012-08-08 12:20:00,24.78,24.78,24.71,24.71,86400.0,16.9354,16.9354,16.8876,16.8876,86400.0
2012-08-08 12:25:00,24.71,24.74,24.71,24.72,49000.0,16.8876,16.9081,16.8876,16.8944,49000.0
2012-08-08 12:30:00,24.72,24.72,24.67,24.71,102200.0,16.8944,16.8944,16.8602,16.8876,102200.0
2012-08-08 12:35:00,24.71,24.72,24.67,24.71,57800.0,16.8876,16.8944,16.8602,16.8876,57800.0
2012-08-08 12:40:00,24.7,24.72,24.68,24.72,77800.0,16.8807,16.8944,16.8671,16.8944,77800.0
2012-08-08 12:45:00,24.72,24.72,24.68,24.68,40400.0,16.8944,16.8944,16.8671,16.8671,40400.0
2012-08-08 12:50:00,24.68,24.71,24.66,24.66,66200.0,16.8671,16.8876,16.8534,16.8534,66200.0
2012-08-08 12:55:00,24.67,24.68,24.62,24.65,79800.0,16.8602,16.8671,16.8261,16.8466,79800.0
2012-08-08 13:00:00,24.65,24.68,24.65,24.67,44800.0,16.8466,16.8671,16.8466,16.8602,44800.0
2012-08-08 13:05:00,24.67,24.68,24.65,24.65,34200.0,16.8602,16.8671,16.8466,16.8466,34200.0
2012-08-08 13:10:00,24.65,24.66,24.59,24.61,67000.0,16.8466,16.8534,16.8056,16.8192,67000.0
2012-08-08 13:15:00,24.62,24.62,24.58,24.6,44800.0,16.8261,16.8261,16.7987,16.8124,44800.0
2012-08-08 13:20:00,24.6,24.63,24.59,24.61,59200.0,16.8124,16.8329,16.8056,16.8192,59200.0
2012-08-08 13:25:00,24.61,24.61,24.58,24.58,69400.0,16.8192,16.8192,16.7987,16.7987,69400.0
2012-08-08 13:30:00,24.58,24.59,24.56,24.56,78600.0,16.7987,16.8056,16.7851,16.7851,78600.0
2012-08-08 13:35:00,24.56,24.58,24.54,24.54,101800.0,16.7851,16.7987,16.7714,16.7714,101800.0
2012-08-08 13:40:00,24.54,24.55,24.52,24.53,48800.0,16.7714,16.7782,16.7577,16.7645,48800.0
2012-08-08 13:45:00,24.53,24.54,24.5,24.52,80600.0,16.7645,16.7714,16.744,16.7577,80600.0
2012-08-08 13:50:00,24.52,24.57,24.52,24.52,59000.0,16.7577,16.7919,16.7577,16.7577,59000.0
2012-08-08 13:55:00,24.52,24.53,24.45,24.47,88400.0,16.7577,16.7645,16.7099,16.7235,88400.0
2012-08-08 14:00:00,24.47,24.48,24.39,24.41,82200.0,16.7235,16.7304,16.6689,16.6825,82200.0
2012-08-08 14:05:00,24.41,24.45,24.41,24.41,38800.0,16.6825,16.7099,16.6825,16.6825,38800.0
2012-08-08 14:10:00,24.41,24.42,24.39,24.4,39000.0,16.6825,16.6894,16.6689,16.6757,39000.0
2012-08-08 14:15:00,24.41,24.42,24.36,24.38,44000.0,16.6825,16.6894,16.6484,16.662,44000.0
2012-08-08 14:20:00,24.38,24.42,24.36,24.38,71600.0,16.662,16.6894,16.6484,16.662,71600.0
2012-08-08 14:25:00,24.38,24.42,24.38,24.41,58200.0,16.662,16.6894,16.662,16.6825,58200.0
2012-08-08 14:30:00,24.4,24.45,24.4,24.44,100800.0,16.6757,16.7099,16.6757,16.703,100800.0
2012-08-08 14:35:00,24.43,24.46,24.42,24.44,74000.0,16.6962,16.7167,16.6894,16.703,74000.0
2012-08-08 14:40:00,24.43,24.51,24.43,24.5,59600.0,16.6962,16.7509,16.6962,16.744,59600.0
2012-08-08 14:45:00,24.5,24.55,24.49,24.53,58200.0,16.744,16.7782,16.7372,16.7645,58200.0
2012-08-08 14:50:00,24.53,24.56,24.5,24.53,60000.0,16.7645,16.7851,16.744,16.7645,60000.0
2012-08-08 14:55:00,24.53,24.57,24.52,24.56,71600.0,16.7645,16.7919,16.7577,16.7851,71600.0
2012-08-08 15:00:00,24.56,24.64,24.56,24.61,70000.0,16.7851,16.8397,16.7851,16.8192,70000.0
2012-08-08 15:05:00,24.61,24.69,24.61,24.68,64800.0,16.8192,16.8739,16.8192,16.8671,64800.0
2012-08-08 15:10:00,24.69,24.74,24.66,24.74,48200.0,16.8739,16.9081,16.8534,16.9081,48200.0
2012-08-08 15:15:00,24.74,24.79,24.72,24.78,58400.0,16.9081,16.9422,16.8944,16.9354,58400.0
2012-08-08 15:20:00,24.79,24.79,24.75,24.77,78200.0,16.9422,16.9422,16.9149,16.9286,78200.0
2012-08-08 15:25:00,24.76,24.81,24.75,24.78,67600.0,16.9217,16.9559,16.9149,16.9354,67600.0
2012-08-08 15:30:00,24.77,24.77,24.74,24.74,102800.0,16.9286,16.9286,16.9081,16.9081,102800.0
2012-08-08 15:35:00,24.74,24.76,24.71,24.72,93800.0,16.9081,16.9217,16.8876,16.8944,93800.0
2012-08-08 15:40:00,24.72,24.72,24.67,24.71,111800.0,16.8944,16.8944,16.8602,16.8876,111800.0
2012-08-08 15:45:00,24.7,24.73,24.67,24.72,92800.0,16.8807,16.9012,16.8602,16.8944,92800.0
2012-08-08 15:50:00,24.72,24.75,24.72,24.75,175400.0,16.8944,16.9149,16.8944,16.9149,175400.0
2012-08-08 15:55:00,24.74,24.75,24.7,24.72,223000.0,16.9081,16.9149,16.8807,16.8944,223000.0
2012-08-09 09:30:00,24.75,24.75,24.54,24.56,104400.0,16.9149,16.9149,16.7714,16.7851,104400.0
2012-08-09 09:35:00,24.6,24.65,24.57,24.61,37800.0,16.8124,16.8466,16.7919,16.8192,37800.0
2012-08-09 09:40:00,24.61,24.7,24.61,24.68,14400.0,16.8192,16.8807,16.8192,16.8671,14400.0
2012-08-09 09:45:00,24.68,24.72,24.67,24.68,17000.0,16.8671,16.8944,16.8602,16.8671,17000.0
2012-08-09 09:50:00,24.68,24.71,24.66,24.7,21600.0,16.8671,16.8876,16.8534,16.8807,21600.0
2012-08-09 09:55:00,24.71,24.71,24.66,24.67,21600.0,16.8876,16.8876,16.8534,16.8602,21600.0
2012-08-09 10:00:00,24.67,24.68,24.63,24.63,122000.0,16.8602,16.8671,16.8329,16.8329,122000.0
2012-08-09 10:05:00,24.64,24.64,24.5,24.5,206200.0,16.8397,16.8397,16.744,16.744,206200.0
2012-08-09 10:10:00,24.52,24.58,24.52,24.53,56800.0,16.7577,16.7987,16.7577,16.7645,56800.0
2012-08-09 10:15:00,24.53,24.59,24.52,24.58,86400.0,16.7645,16.8056,16.7577,16.7987,86400.0
2012-08-09 10:20:00,24.59,24.61,24.56,24.61,49600.0,16.8056,16.8192,16.7851,16.8192,49600.0
2012-08-09 10:25:00,24.61,24.65,24.6,24.63,34400.0,16.8192,16.8466,16.8124,16.8329,34400.0
2012-08-09 10:30:00,24.63,24.7,24.63,24.69,32600.0,16.8329,16.8807,16.8329,16.8739,32600.0
2012-08-09 10:35:00,24.68,24.68,24.64,24.66,43000.0,16.8671,16.8671,16.8397,16.8534,43000.0
2012-08-09 10:40:00,24.67,24.68,24.65,24.66,36800.0,16.8602,16.8671,16.8466,16.8534,36800.0
2012-08-09 10:45:00,24.66,24.68,24.64,24.67,35600.0,16.8534,16.8671,16.8397,16.8602,35600.0
2012-08-09 10:50:00,24.68,24.7,24.67,24.7,35000.0,16.8671,16.8807,16.8602,16.8807,35000.0
2012-08-09 10:55:00,24.7,24.7,24.64,24.67,32400.0,16.8807,16.8807,16.8397,16.8602,32400.0
2012-08-09 11:00:00,24.66,24.67,24.6,24.62,36800.0,16.8534,16.8602,16.8124,16.8261,36800.0
2012-08-09 11:05:00,24.62,24.66,24.62,24.65,326200.0,16.8261,16.8534,16.8261,16.8466,326200.0
2012-08-09 11:10:00,24.66,24.67,24.63,24.63,30000.0,16.8534,16.8602,16.8329,16.8329,30000.0
2012-08-09 11:15:00,24.63,24.66,24.63,24.64,20400.0,16.8329,16.8534,16.8329,16.8397,20400.0
2012-08-09 11:20:00,24.63,24.65,24.6,24.61,26200.0,16.8329,16.8466,16.8124,16.8192,26200.0
2012-08-09 11:25:00,24.6,24.61,24.57,24.58,45200.0,16.8124,16.8192,16.7919,16.7987,45200.0
2012-08-09 11:30:00,24.58,24.59,24.56,24.57,21600.0,16.7987,16.8056,16.7851,16.7919,21600.0
2012-08-09 11:35:00,24.57,24.59,24.57,24.58,17400.0,16.7919,16.8056,16.7919,16.7987,17400.0
2012-08-09 11:40:00,24.58,24.58,24.52,24.53,30800.0,16.7987,16.7987,16.7577,16.7645,30800.0
2012-08-09 11:45:00,24.54,24.54,24.52,24.52,17200.0,16.7714,16.7714,16.7577,16.7577,17200.0
2012-08-09 11:50:00,24.52,24.52,24.44,24.45,39400.0,16.7577,16.7577,16.703,16.7099,39400.0
2012-08-09 11:55:00,24.45,24.48,24.45,24.46,25200.0,16.7099,16.7304,16.7099,16.7167,25200.0
2012-08-09 12:00:00,24.46,24.46,24.44,24.45,27600.0,16.7167,16.7167,16.703,16.7099,27600.0
2012-08-09 12:05:00,24.45,24.46,24.42,24.46,35600.0,16.7099,16.7167,16.6894,16.7167,35600.0
2012-08-09 12:10:00,24.45,24.46,24.42,24.42,65600.0,16.7099,16.7167,16.6894,16.6894,65600.0
2012-08-09 12:15:00,24.43,24.46,24.43,24.45,76800.0,16.6962,16.7167,16.6962,16.7099,76800.0
2012-08-09 12:20:00,24.45,24.45,24.38,24.38,87000.0,16.7099,16.7099,16.662,16.662,87000.0
2012-08-09 12:25:00,24.38,24.39,24.37,24.38,53000.0,16.662,16.6689,16.6552,16.662,53000.0
2012-08-09 12:30:00,24.38,24.4,24.36,24.39,60800.0,16.662,16.6757,16.6484,16.6689,60800.0
2012-08-09 12:35:00,24.39,24.43,24.39,24.42,64600.0,16.6689,16.6962,16.6689,16.6894,64600.0
2012-08-09 12:40:00,24.42,24.47,24.42,24.45,86400.0,16.6894,16.7235,16.6894,16.7099,86400.0
2012-08-09 12:45:00,24.45,24.49,24.44,24.47,62000.0,16.7099,16.7372,16.703,16.7235,62000.0
2012-08-09 12:50:00,24.47,24.51,24.46,24.48,72800.0,16.7235,16.7509,16.7167,16.7304,72800.0
2012-08-09 12:55:00,24.48,24.5,24.47,24.5,66800.0,16.7304,16.744,16.7235,16.744,66800.0
2012-08-09 13:00:00,24.5,24.52,24.46,24.47,79800.0,16.744,16.7577,16.7167,16.7235,79800.0
2012-08-09 13:05:00,24.47,24.51,24.47,24.51,42800.0,16.7235,16.7509,16.7235,16.7509,42800.0
2012-08-09 13:10:00,24.52,24.52,24.5,24.52,20200.0,16.7577,16.7577,16.744,16.7577,20200.0
2012-08-09 13:15:00,24.52,24.53,24.49,24.53,61400.0,16.7577,16.7645,16.7372,16.7645,61400.0
2012-08-09 13:20:00,24.53,24.56,24.51,24.56,29600.0,16.7645,16.7851,16.7509,16.7851,29600.0
2012-08-09 13:25:00,24.56,24.6,24.56,24.6,28400.0,16.7851,16.8124,16.7851,16.8124,28400.0
2012-08-09 13:30:00,24.6,24.6,24.54,24.54,36200.0,16.8124,16.8124,16.7714,16.7714,36200.0
2012-08-09 13:35:00,24.54,24.59,24.54,24.58,35800.0,16.7714,16.8056,16.7714,16.7987,35800.0
2012-08-09 13:40:00,24.58,24.62,24.58,24.62,77000.0,16.7987,16.8261,16.7987,16.8261,77000.0
2012-08-09 13:45:00,24.61,24.61,24.59,24.6,46800.0,16.8192,16.8192,16.8056,16.8124,46800.0
2012-08-09 13:50:00,24.6,24.67,24.59,24.6,149200.0,16.8124,16.8602,16.8056,16.8124,149200.0
2012-08-09 13:55:00,24.6,24.6,24.59,24.6,34200.0,16.8124,16.8124,16.8056,16.8124,34200.0
2012-08-09 14:00:00,24.6,24.64,24.59,24.6,83800.0,16.8124,16.8397,16.8056,16.8124,83800.0
2012-08-09 14:05:00,24.61,24.61,24.6,24.61,38000.0,16.8192,16.8192,16.8124,16.8192,38000.0
2012-08-09 14:10:00,24.61,24.63,24.61,24.61,27200.0,16.8192,16.8329,16.8192,16.8192,27200.0
2012-08-09 14:15:00,24.62,24.64,24.6,24.64,28800.0,16.8261,16.8397,16.8124,16.8397,28800.0
2012-08-09 14:20:00,24.64,24.65,24.61,24.61,28400.0,16.8397,16.8466,16.8192,16.8192,28400.0
2012-08-09 14:25:00,24.61,24.62,24.58,24.61,28000.0,16.8192,16.8261,16.7987,16.8192,28000.0
2012-08-09 14:30:00,24.61,24.65,24.61,24.65,24200.0,16.8192,16.8466,16.8192,16.8466,24200.0
2012-08-09 14:35:00,24.65,24.66,24.6,24.61,40400.0,16.8466,16.8534,16.8124,16.8192,40400.0
2012-08-09 14:40:00,24.61,24.61,24.59,24.59,22600.0,16.8192,16.8192,16.8056,16.8056,22600.0
2012-08-09 14:45:00,24.59,24.59,24.56,24.58,35600.0,16.8056,16.8056,16.7851,16.7987,35600.0
2012-08-09 14:50:00,24.58,24.61,24.58,24.59,29600.0,16.7987,16.8192,16.7987,16.8056,29600.0
2012-08-09 14:55:00,24.59,24.59,24.57,24.59,25000.0,16.8056,16.8056,16.7919,16.8056,25000.0
2012-08-09 15:00:00,24.58,24.62,24.57,24.59,32800.0,16.7987,16.8261,16.7919,16.8056,32800.0
2012-08-09 15:05:00,24.59,24.63,24.59,24.61,29600.0,16.8056,16.8329,16.8056,16.8192,29600.0
2012-08-09 15:10:00,24.61,24.63,24.59,24.6,49600.0,16.8192,16.8329,16.8056,16.8124,49600.0
2012-08-09 15:15:00,24.61,24.61,24.56,24.57,56600.0,16.8192,16.8192,16.7851,16.7919,56600.0
2012-08-09 15:20:00,24.57,24.57,24.5,24.51,72400.0,16.7919,16.7919,16.744,16.7509,72400.0
2012-08-09 15:25:00,24.51,24.52,24.47,24.47,91600.0,16.7509,16.7577,16.7235,16.7235,91600.0
2012-08-09 15:30:00,24.48,24.48,24.43,24.45,164800.0,16.7304,16.7304,16.6962,16.7099,164800.0
2012-08-09 15:35:00,24.46,24.48,24.45,24.48,132800.0,16.7167,16.7304,16.7099,16.7304,132800.0
2012-08-09 15:40:00,24.48,24.48,24.43,24.45,120400.0,16.7304,16.7304,16.6962,16.7099,120400.0
2012-08-09 15:45:00,24.45,24.46,24.4,24.4,208600.0,16.7099,16.7167,16.6757,16.6757,208600.0
2012-08-09 15:50:00,24.41,24.42,24.37,24.38,301400.0,16.6825,16.6894,16.6552,16.662,301400.0
2012-08-09 15:55:00,24.38,24.43,24.38,24.41,478000.0,16.662,16.6962,16.662,16.6825,478000.0
2012-08-10 09:30:00,24.16,24.19,24.0,24.0,310000.0,16.5117,16.5322,16.4023,16.4023,310000.0
2012-08-10 09:35:00,24.03,24.14,23.98,24.09,131600.0,16.4228,16.498,16.3887,16.4638,131600.0
2012-08-10 09:40:00,24.1,24.13,24.05,24.07,87200.0,16.4707,16.4912,16.4365,16.4502,87200.0
2012-08-10 09:45:00,24.07,24.11,24.06,24.09,74400.0,16.4502,16.4775,16.4433,16.4638,74400.0
2012-08-10 09:50:00,24.09,24.13,24.06,24.12,45400.0,16.4638,16.4912,16.4433,16.4843,45400.0
2012-08-10 09:55:00,24.11,24.18,24.11,24.18,57600.0,16.4775,16.5253,16.4775,16.5253,57600.0
2012-08-10 10:00:00,24.18,24.22,24.14,24.2,122000.0,16.5253,16.5527,16.498,16.539,122000.0
2012-08-10 10:05:00,24.2,24.27,24.19,24.25,100600.0,16.539,16.5869,16.5322,16.5732,100600.0
2012-08-10 10:10:00,24.25,24.31,24.23,24.3,155800.0,16.5732,16.6142,16.5595,16.6074,155800.0
2012-08-10 10:15:00,24.3,24.4,24.3,24.38,65200.0,16.6074,16.6757,16.6074,16.662,65200.0
2012-08-10 10:20:00,24.38,24.45,24.38,24.45,37600.0,16.662,16.7099,16.662,16.7099,37600.0
2012-08-10 10:25:00,24.46,24.5,24.45,24.5,26200.0,16.7167,16.744,16.7099,16.744,26200.0
2012-08-10 10:30:00,24.5,24.55,24.5,24.53,33400.0,16.744,16.7782,16.744,16.7645,33400.0
2012-08-10 10:35:00,24.53,24.55,24.5,24.53,46400.0,16.7645,16.7782,16.744,16.7645,46400.0
2012-08-10 10:40:00,24.53,24.55,24.49,24.54,29400.0,16.7645,16.7782,16.7372,16.7714,29400.0
2012-08-10 10:45:00,24.53,24.53,24.45,24.5,462600.0,16.7645,16.7645,16.7099,16.744,462600.0
2012-08-10 10:50:00,24.5,24.5,24.46,24.5,20200.0,16.744,16.744,16.7167,16.744,20200.0
2012-08-10 10:55:00,24.5,24.51,24.46,24.51,50000.0,16.744,16.7509,16.7167,16.7509,50000.0
2012-08-10 11:00:00,24.52,24.54,24.47,24.47,40000.0,16.7577,16.7714,16.7235,16.7235,40000.0
2012-08-10 11:05:00,24.46,24.5,24.45,24.47,49800.0,16.7167,16.744,16.7099,16.7235,49800.0
2012-08-10 11:10:00,24.47,24.49,24.47,24.49,72600.0,16.7235,16.7372,16.7235,16.7372,72600.0
2012-08-10 11:15:00,24.49,24.5,24.48,24.48,32400.0,16.7372,16.744,16.7304,16.7304,32400.0
2012-08-10 11:20:00,24.48,24.52,24.48,24.49,47400.0,16.7304,16.7577,16.7304,16.7372,47400.0
2012-08-10 11:25:00,24.49,24.52,24.49,24.5,56200.0,16.7372,16.7577,16.7372,16.744,56200.0
2012-08-10 11:30:00,24.51,24.51,24.44,24.46,54800.0,16.7509,16.7509,16.703,16.7167,54800.0
2012-08-10 11:35:00,24.46,24.49,24.46,24.49,30600.0,16.7167,16.7372,16.7167,16.7372,30600.0
2012-08-10 11:40:00,24.5,24.5,24.43,24.43,21800.0,16.744,16.744,16.6962,16.6962,21800.0
2012-08-10 11:45:00,24.43,24.45,24.41,24.42,54400.0,16.6962,16.7099,16.6825,16.6894,54400.0
2012-08-10 11:50:00,24.42,24.45,24.41,24.43,66000.0,16.6894,16.7099,16.6825,16.6962,66000.0
2012-08-10 11:55:00,24.43,24.46,24.43,24.45,31000.0,16.6962,16.7167,16.6962,16.7099,31000.0
2012-08-10 12:00:00,24.44,24.48,24.43,24.43,44600.0,16.703,16.7304,16.6962,16.6962,44600.0
2012-08-10 12:05:00,24.43,24.48,24.43,24.43,52600.0,16.6962,16.7304,16.6962,16.6962,52600.0
2012-08-10 12:10:00,24.44,24.44,24.41,24.42,25800.0,16.703,16.703,16.6825,16.6894,25800.0
2012-08-10 12:15:00,24.42,24.42,24.39,24.39,25000.0,16.6894,16.6894,16.6689,16.6689,25000.0
2012-08-10 12:20:00,24.39,24.42,24.39,24.4,50400.0,16.6689,16.6894,16.6689,16.6757,50400.0
2012-08-10 12:25:00,24.41,24.46,24.4,24.46,42600.0,16.6825,16.7167,16.6757,16.7167,42600.0
2012-08-10 12:30:00,24.47,24.5,24.45,24.46,55600.0,16.7235,16.744,16.7099,16.7167,55600.0
2012-08-10 12:35:00,24.47,24.49,24.45,24.49,31200.0,16.7235,16.7372,16.7099,16.7372,31200.0
2012-08-10 12:40:00,24.49,24.51,24.47,24.47,32800.0,16.7372,16.7509,16.7235,16.7235,32800.0
2012-08-10 12:45:00,24.48,24.51,24.48,24.49,38400.0,16.7304,16.7509,16.7304,16.7372,38400.0
2012-08-10 12:50:00,24.49,24.51,24.48,24.5,39600.0,16.7372,16.7509,16.7304,16.744,39600.0
2012-08-10 12:55:00,24.5,24.51,24.48,24.49,28400.0,16.744,16.7509,16.7304,16.7372,28400.0
2012-08-10 13:00:00,24.48,24.49,24.46,24.48,37200.0,16.7304,16.7372,16.7167,16.7304,37200.0
2012-08-10 13:05:00,24.48,24.48,24.46,24.47,38000.0,16.7304,16.7304,16.7167,16.7235,38000.0
2012-08-10 13:10:00,24.48,24.48,24.45,24.47,37600.0,16.7304,16.7304,16.7099,16.7235,37600.0
2012-08-10 13:15:00,24.47,24.5,24.45,24.46,50000.0,16.7235,16.744,16.7099,16.7167,50000.0
2012-08-10 13:20:00,24.46,24.49,24.45,24.48,38400.0,16.7167,16.7372,16.7099,16.7304,38400.0
2012-08-10 13:25:00,24.47,24.49,24.47,24.47,141400.0,16.7235,16.7372,16.7235,16.7235,141400.0
2012-08-10 13:30:00,24.47,24.48,24.45,24.46,50000.0,16.7235,16.7304,16.7099,16.7167,50000.0
2012-08-10 13:35:00,24.47,24.49,24.47,24.47,36200.0,16.7235,16.7372,16.7235,16.7235,36200.0
2012-08-10 13:40:00,24.47,24.5,24.47,24.48,66000.0,16.7235,16.744,16.7235,16.7304,66000.0
2012-08-10 13:45:00,24.48,24.49,24.46,24.49,37800.0,16.7304,16.7372,16.7167,16.7372,37800.0
2012-08-10 13:50:00,24.49,24.5,24.46,24.47,53800.0,16.7372,16.744,16.7167,16.7235,53800.0
2012-08-10 13:55:00,24.47,24.5,24.46,24.49,28600.0,16.7235,16.744,16.7167,16.7372,28600.0
2012-08-10 14:00:00,24.49,24.5,24.46,24.47,32200.0,16.7372,16.744,16.7167,16.7235,32200.0
2012-08-10 14:05:00,24.47,24.49,24.47,24.49,37800.0,16.7235,16.7372,16.7235,16.7372,37800.0
2012-08-10 14:10:00,24.49,24.56,24.49,24.54,89200.0,16.7372,16.7851,16.7372,16.7714,89200.0
2012-08-10 14:15:00,24.54,24.57,24.54,24.56,53400.0,16.7714,16.7919,16.7714,16.7851,53400.0
2012-08-10 14:20:00,24.55,24.61,24.55,24.6,49600.0,16.7782,16.8192,16.7782,16.8124,49600.0
2012-08-10 14:25:00,24.6,24.64,24.6,24.64,72600.0,16.8124,16.8397,16.8124,16.8397,72600.0
2012-08-10 14:30:00,24.63,24.66,24.62,24.65,57600.0,16.8329,16.8534,16.8261,16.8466,57600.0
2012-08-10 14:35:00,24.65,24.65,24.61,24.63,60000.0,16.8466,16.8466,16.8192,16.8329,60000.0
2012-08-10 14:40:00,24.63,24.66,24.63,24.65,121800.0,16.8329,16.8534,16.8329,16.8466,121800.0
2012-08-10 14:45:00,24.65,24.66,24.64,24.66,46600.0,16.8466,16.8534,16.8397,16.8534,46600.0
2012-08-10 14:50:00,24.66,24.71,24.66,24.68,111800.0,16.8534,16.8876,16.8534,16.8671,111800.0
2012-08-10 14:55:00,24.68,24.7,24.65,24.66,32400.0,16.8671,16.8807,16.8466,16.8534,32400.0
2012-08-10 15:00:00,24.66,24.67,24.62,24.63,52000.0,16.8534,16.8602,16.8261,16.8329,52000.0
2012-08-10 15:05:00,24.62,24.62,24.6,24.6,33400.0,16.8261,16.8261,16.8124,16.8124,33400.0
2012-08-10 15:10:00,24.6,24.67,24.6,24.67,82400.0,16.8124,16.8602,16.8124,16.8602,82400.0
2012-08-10 15:15:00,24.67,24.69,24.65,24.68,46200.0,16.8602,16.8739,16.8466,16.8671,46200.0
2012-08-10 15:20:00,24.68,24.7,24.68,24.7,64200.0,16.8671,16.8807,16.8671,16.8807,64200.0
2012-08-10 15:25:00,24.69,24.72,24.69,24.72,56400.0,16.8739,16.8944,16.8739,16.8944,56400.0
2012-08-10 15:30:00,24.71,24.73,24.68,24.7,63400.0,16.8876,16.9012,16.8671,16.8807,63400.0
2012-08-10 15:35:00,24.7,24.72,24.7,24.72,63400.0,16.8807,16.8944,16.8807,16.8944,63400.0
2012-08-10 15:40:00,24.72,24.78,24.72,24.78,135200.0,16.8944,16.9354,16.8944,16.9354,135200.0
2012-08-10 15:45:00,24.78,24.79,24.75,24.78,119200.0,16.9354,16.9422,16.9149,16.9354,119200.0
2012-08-10 15:50:00,24.78,24.8,24.76,24.8,165200.0,16.9354,16.9491,16.9217,16.9491,165200.0
2012-08-10 15:55:00,24.8,24.81,24.77,24.78,294200.0,16.9491,16.9559,16.9286,16.9354,294200.0
2012-08-13 09:30:00,24.78,24.89,24.78,24.87,104200.0,16.9354,17.0106,16.9354,16.9969,104200.0
2012-08-13 09:35:00,24.89,24.9,24.83,24.85,68800.0,17.0106,17.0174,16.9696,16.9832,68800.0
2012-08-13 09:40:00,24.84,24.85,24.81,24.82,22200.0,16.9764,16.9832,16.9559,16.9627,22200.0
2012-08-13 09:45:00,24.81,24.86,24.8,24.8,39000.0,16.9559,16.9901,16.9491,16.9491,39000.0
2012-08-13 09:50:00,24.79,24.83,24.77,24.8,48800.0,16.9422,16.9696,16.9286,16.9491,48800.0
2012-08-13 09:55:00,24.8,24.8,24.68,24.68,33600.0,16.9491,16.9491,16.8671,16.8671,33600.0
2012-08-13 10:00:00,24.68,24.75,24.68,24.7,45400.0,16.8671,16.9149,16.8671,16.8807,45400.0
2012-08-13 10:05:00,24.68,24.69,24.65,24.69,29400.0,16.8671,16.8739,16.8466,16.8739,29400.0
2012-08-13 10:10:00,24.69,24.7,24.65,24.68,49800.0,16.8739,16.8807,16.8466,16.8671,49800.0
2012-08-13 10:15:00,24.68,24.68,24.65,24.65,66000.0,16.8671,16.8671,16.8466,16.8466,66000.0
2012-08-13 10:20:00,24.65,24.66,24.51,24.51,151400.0,16.8466,16.8534,16.7509,16.7509,151400.0
2012-08-13 10:25:00,24.52,24.56,24.49,24.52,46000.0,16.7577,16.7851,16.7372,16.7577,46000.0
2012-08-13 10:30:00,24.51,24.55,24.47,24.54,31200.0,16.7509,16.7782,16.7235,16.7714,31200.0
2012-08-13 10:35:00,24.55,24.59,24.53,24.58,29200.0,16.7782,16.8056,16.7645,16.7987,29200.0
2012-08-13 10:40:00,24.58,24.63,24.58,24.59,39400.0,16.7987,16.8329,16.7987,16.8056,39400.0
2012-08-13 10:45:00,24.58,24.6,24.56,24.58,46600.0,16.7987,16.8124,16.7851,16.7987,46600.0
2012-08-13 10:50:00,24.59,24.59,24.53,24.55,23800.0,16.8056,16.8056,16.7645,16.7782,23800.0
2012-08-13 10:55:00,24.56,24.6,24.55,24.59,20600.0,16.7851,16.8124,16.7782,16.8056,20600.0
2012-08-13 11:00:00,24.59,24.64,24.59,24.59,23400.0,16.8056,16.8397,16.8056,16.8056,23400.0
2012-08-13 11:05:00,24.58,24.63,24.57,24.61,71200.0,16.7987,16.8329,16.7919,16.8192,71200.0
2012-08-13 11:10:00,24.61,24.61,24.54,24.57,53800.0,16.8192,16.8192,16.7714,16.7919,53800.0
2012-08-13 11:15:00,24.57,24.58,24.55,24.56,34800.0,16.7919,16.7987,16.7782,16.7851,34800.0
2012-08-13 11:20:00,24.56,24.56,24.54,24.55,27800.0,16.7851,16.7851,16.7714,16.7782,27800.0
2012-08-13 11:25:00,24.55,24.58,24.55,24.55,21200.0,16.7782,16.7987,16.7782,16.7782,21200.0
2012-08-13 11:30:00,24.56,24.57,24.54,24.57,42200.0,16.7851,16.7919,16.7714,16.7919,42200.0
2012-08-13 11:35:00,24.57,24.6,24.56,24.58,68400.0,16.7919,16.8124,16.7851,16.7987,68400.0
2012-08-13 11:40:00,24.58,24.59,24.57,24.58,19800.0,16.7987,16.8056,16.7919,16.7987,19800.0
2012-08-13 11:45:00,24.58,24.6,24.58,24.6,30800.0,16.7987,16.8124,16.7987,16.8124,30800.0
2012-08-13 11:50:00,24.6,24.61,24.57,24.6,91400.0,16.8124,16.8192,16.7919,16.8124,91400.0
2012-08-13 11:55:00,24.6,24.63,24.6,24.61,86600.0,16.8124,16.8329,16.8124,16.8192,86600.0
2012-08-13 12:00:00,24.61,24.61,24.57,24.58,103600.0,16.8192,16.8192,16.7919,16.7987,103600.0
2012-08-13 12:05:00,24.58,24.59,24.56,24.57,86400.0,16.7987,16.8056,16.7851,16.7919,86400.0
2012-08-13 12:10:00,24.56,24.59,24.56,24.57,163000.0,16.7851,16.8056,16.7851,16.7919,163000.0
2012-08-13 12:15:00,24.57,24.58,24.5,24.51,137600.0,16.7919,16.7987,16.744,16.7509,137600.0
2012-08-13 12:20:00,24.52,24.57,24.52,24.57,28200.0,16.7577,16.7919,16.7577,16.7919,28200.0
2012-08-13 12:25:00,24.57,24.57,24.53,24.54,21000.0,16.7919,16.7919,16.7645,16.7714,21000.0
2012-08-13 12:30:00,24.53,24.55,24.51,24.51,58600.0,16.7645,16.7782,16.7509,16.7509,58600.0
2012-08-13 12:35:00,24.51,24.54,24.5,24.52,22200.0,16.7509,16.7714,16.744,16.7577,22200.0
2012-08-13 12:40:00,24.52,24.54,24.51,24.52,18200.0,16.7577,16.7714,16.7509,16.7577,18200.0
2012-08-13 12:45:00,24.52,24.53,24.5,24.52,15000.0,16.7577,16.7645,16.744,16.7577,15000.0
2012-08-13 12:50:00,24.52,24.53,24.49,24.5,32000.0,16.7577,16.7645,16.7372,16.744,32000.0
2012-08-13 12:55:00,24.51,24.53,24.49,24.53,30200.0,16.7509,16.7645,16.7372,16.7645,30200.0
2012-08-13 13:00:00,24.53,24.53,24.5,24.5,27800.0,16.7645,16.7645,16.744,16.744,27800.0
2012-08-13 13:05:00,24.5,24.51,24.46,24.48,42400.0,16.744,16.7509,16.7167,16.7304,42400.0
2012-08-13 13:10:00,24.48,24.49,24.45,24.46,64800.0,16.7304,16.7372,16.7099,16.7167,64800.0
2012-08-13 13:15:00,24.46,24.48,24.46,24.47,19000.0,16.7167,16.7304,16.7167,16.7235,19000.0
2012-08-13 13:20:00,24.46,24.48,24.45,24.48,33400.0,16.7167,16.7304,16.7099,16.7304,33400.0
2012-08-13 13:25:00,24.48,24.49,24.46,24.46,30400.0,16.7304,16.7372,16.7167,16.7167,30400.0
2012-08-13 13:30:00,24.46,24.46,24.41,24.42,33400.0,16.7167,16.7167,16.6825,16.6894,33400.0
2012-08-13 13:35:00,24.42,24.45,24.42,24.43,49000.0,16.6894,16.7099,16.6894,16.6962,49000.0
2012-08-13 13:40:00,24.43,24.46,24.42,24.42,68000.0,16.6962,16.7167,16.6894,16.6894,68000.0
2012-08-13 13:45:00,24.43,24.5,24.42,24.5,62800.0,16.6962,16.744,16.6894,16.744,62800.0
2012-08-13 13:50:00,24.5,24.52,24.48,24.5,54600.0,16.744,16.7577,16.7304,16.744,54600.0
2012-08-13 13:55:00,24.5,24.5,24.45,24.48,40800.0,16.744,16.744,16.7099,16.7304,40800.0
2012-08-13 14:00:00,24.47,24.5,24.46,24.48,34400.0,16.7235,16.744,16.7167,16.7304,34400.0
2012-08-13 14:05:00,24.48,24.5,24.47,24.5,24000.0,16.7304,16.744,16.7235,16.744,24000.0
2012-08-13 14:10:00,24.5,24.51,24.49,24.51,37600.0,16.744,16.7509,16.7372,16.7509,37600.0
2012-08-13 14:15:00,24.51,24.52,24.49,24.52,26400.0,16.7509,16.7577,16.7372,16.7577,26400.0
2012-08-13 14:20:00,24.52,24.53,24.5,24.52,50000.0,16.7577,16.7645,16.744,16.7577,50000.0
2012-08-13 14:25:00,24.52,24.53,24.49,24.49,76200.0,16.7577,16.7645,16.7372,16.7372,76200.0
2012-08-13 14:30:00,24.49,24.52,24.49,24.5,146600.0,16.7372,16.7577,16.7372,16.744,146600.0
2012-08-13 14:35:00,24.51,24.53,24.5,24.52,83000.0,16.7509,16.7645,16.744,16.7577,83000.0
2012-08-13 14:40:00,24.52,24.52,24.49,24.5,89400.0,16.7577,16.7577,16.7372,16.744,89400.0
2012-08-13 14:45:00,24.5,24.52,24.49,24.52,130000.0,16.744,16.7577,16.7372,16.7577,130000.0
2012-08-13 14:50:00,24.51,24.61,24.51,24.61,55800.0,16.7509,16.8192,16.7509,16.8192,55800.0
2012-08-13 14:55:00,24.61,24.66,24.61,24.65,67000.0,16.8192,16.8534,16.8192,16.8466,67000.0
2012-08-13 15:00:00,24.65,24.72,24.64,24.72,57800.0,16.8466,16.8944,16.8397,16.8944,57800.0
2012-08-13 15:05:00,24.72,24.73,24.69,24.71,73000.0,16.8944,16.9012,16.8739,16.8876,73000.0
2012-08-13 15:10:00,24.71,24.78,24.71,24.75,42000.0,16.8876,16.9354,16.8876,16.9149,42000.0
2012-08-13 15:15:00,24.75,24.79,24.71,24.73,52800.0,16.9149,16.9422,16.8876,16.9012,52800.0
2012-08-13 15:20:00,24.73,24.76,24.72,24.75,31800.0,16.9012,16.9217,16.8944,16.9149,31800.0
2012-08-13 15:25:00,24.75,24.77,24.74,24.75,46000.0,16.9149,16.9286,16.9081,16.9149,46000.0
2012-08-13 15:30:00,24.75,24.77,24.72,24.72,48800.0,16.9149,16.9286,16.8944,16.8944,48800.0
2012-08-13 15:35:00,24.72,24.76,24.71,24.75,96200.0,16.8944,16.9217,16.8876,16.9149,96200.0
2012-08-13 15:40:00,24.75,24.78,24.73,24.78,114400.0,16.9149,16.9354,16.9012,16.9354,114400.0
2012-08-13 15:45:00,24.78,24.8,24.77,24.79,103400.0,16.9354,16.9491,16.9286,16.9422,103400.0
2012-08-13 15:50:00,24.78,24.79,24.73,24.75,84600.0,16.9354,16.9422,16.9012,16.9149,84600.0
2012-08-13 15:55:00,24.75,24.79,24.74,24.78,213000.0,16.9149,16.9422,16.9081,16.9354,213000.0
2012-08-14 09:30:00,24.8,24.8,24.63,24.74,63800.0,17.0698,17.0698,16.9528,17.0285,63800.0
2012-08-14 09:35:00,24.72,24.74,24.63,24.74,37400.0,17.0148,17.0285,16.9528,17.0285,37400.0
2012-08-14 09:40:00,24.73,24.73,24.63,24.65,35000.0,17.0216,17.0216,16.9528,16.9666,35000.0
2012-08-14 09:45:00,24.65,24.68,24.62,24.64,37400.0,16.9666,16.9872,16.9459,16.9597,37400.0
2012-08-14 09:50:00,24.65,24.65,24.58,24.58,28800.0,16.9666,16.9666,16.9184,16.9184,28800.0
2012-08-14 09:55:00,24.57,24.57,24.49,24.49,150800.0,16.9115,16.9115,16.8564,16.8564,150800.0
2012-08-14 10:00:00,24.5,24.51,24.43,24.44,65200.0,16.8633,16.8702,16.8151,16.822,65200.0
2012-08-14 10:05:00,24.43,24.47,24.41,24.43,72000.0,16.8151,16.8427,16.8014,16.8151,72000.0
2012-08-14 10:10:00,24.43,24.48,24.43,24.46,47600.0,16.8151,16.8496,16.8151,16.8358,47600.0
2012-08-14 10:15:00,24.46,24.53,24.46,24.48,25200.0,16.8358,16.884,16.8358,16.8496,25200.0
2012-08-14 10:20:00,24.48,24.49,24.44,24.48,30200.0,16.8496,16.8564,16.822,16.8496,30200.0
2012-08-14 10:25:00,24.47,24.47,24.39,24.41,36200.0,16.8427,16.8427,16.7876,16.8014,36200.0
2012-08-14 10:30:00,24.41,24.43,24.36,24.39,64000.0,16.8014,16.8151,16.767,16.7876,64000.0
2012-08-14 10:35:00,24.4,24.46,24.39,24.4,63200.0,16.7945,16.8358,16.7876,16.7945,63200.0
2012-08-14 10:40:00,24.4,24.42,24.38,24.4,25200.0,16.7945,16.8083,16.7807,16.7945,25200.0
2012-08-14 10:45:00,24.41,24.43,24.39,24.4,72400.0,16.8014,16.8151,16.7876,16.7945,72400.0
2012-08-14 10:50:00,24.4,24.43,24.4,24.42,32800.0,16.7945,16.8151,16.7945,16.8083,32800.0
2012-08-14 10:55:00,24.43,24.48,24.43,24.48,33400.0,16.8151,16.8496,16.8151,16.8496,33400.0
2012-08-14 11:00:00,24.48,24.48,24.45,24.45,58000.0,16.8496,16.8496,16.8289,16.8289,58000.0
2012-08-14 11:05:00,24.45,24.46,24.43,24.43,22200.0,16.8289,16.8358,16.8151,16.8151,22200.0
2012-08-14 11:10:00,24.43,24.46,24.42,24.45,73400.0,16.8151,16.8358,16.8083,16.8289,73400.0
2012-08-14 11:15:00,24.45,24.49,24.44,24.46,50600.0,16.8289,16.8564,16.822,16.8358,50600.0
2012-08-14 11:20:00,24.46,24.46,24.44,24.45,14000.0,16.8358,16.8358,16.822,16.8289,14000.0
2012-08-14 11:25:00,24.45,24.5,24.45,24.5,27000.0,16.8289,16.8633,16.8289,16.8633,27000.0
2012-08-14 11:30:00,24.5,24.55,24.5,24.55,27000.0,16.8633,16.8977,16.8633,16.8977,27000.0
2012-08-14 11:35:00,24.55,24.56,24.54,24.54,25800.0,16.8977,16.9046,16.8909,16.8909,25800.0
2012-08-14 11:40:00,24.54,24.58,24.53,24.57,62000.0,16.8909,16.9184,16.884,16.9115,62000.0
2012-08-14 11:45:00,24.57,24.59,24.57,24.57,20400.0,16.9115,16.9253,16.9115,16.9115,20400.0
2012-08-14 11:50:00,24.57,24.58,24.57,24.57,9600.0,16.9115,16.9184,16.9115,16.9115,9600.0
2012-08-14 11:55:00,24.56,24.58,24.54,24.56,62600.0,16.9046,16.9184,16.8909,16.9046,62600.0
2012-08-14 12:00:00,24.56,24.59,24.55,24.58,22600.0,16.9046,16.9253,16.8977,16.9184,22600.0
2012-08-14 12:05:00,24.58,24.61,24.58,24.6,36600.0,16.9184,16.939,16.9184,16.9322,36600.0
2012-08-14 12:10:00,24.6,24.6,24.56,24.57,9600.0,16.9322,16.9322,16.9046,16.9115,9600.0
2012-08-14 12:15:00,24.57,24.58,24.56,24.57,17000.0,16.9115,16.9184,16.9046,16.9115,17000.0
2012-08-14 12:20:00,24.56,24.61,24.56,24.6,11400.0,16.9046,16.939,16.9046,16.9322,11400.0
2012-08-14 12:25:00,24.6,24.62,24.59,24.62,38800.0,16.9322,16.9459,16.9253,16.9459,38800.0
2012-08-14 12:30:00,24.62,24.63,24.61,24.62,14800.0,16.9459,16.9528,16.939,16.9459,14800.0
2012-08-14 12:35:00,24.63,24.63,24.59,24.59,23800.0,16.9528,16.9528,16.9253,16.9253,23800.0
2012-08-14 12:40:00,24.59,24.6,24.56,24.57,18400.0,16.9253,16.9322,16.9046,16.9115,18400.0
2012-08-14 12:45:00,24.57,24.61,24.56,24.6,63600.0,16.9115,16.939,16.9046,16.9322,63600.0
2012-08-14 12:50:00,24.6,24.61,24.6,24.61,17000.0,16.9322,16.939,16.9322,16.939,17000.0
2012-08-14 12:55:00,24.61,24.61,24.6,24.6,14400.0,16.939,16.939,16.9322,16.9322,14400.0
2012-08-14 13:00:00,24.6,24.61,24.59,24.61,9200.0,16.9322,16.939,16.9253,16.939,9200.0
2012-08-14 13:05:00,24.61,24.63,24.61,24.61,21000.0,16.939,16.9528,16.939,16.939,21000.0
2012-08-14 13:10:00,24.61,24.63,24.6,24.62,10600.0,16.939,16.9528,16.9322,16.9459,10600.0
2012-08-14 13:15:00,24.62,24.64,24.62,24.62,18600.0,16.9459,16.9597,16.9459,16.9459,18600.0
2012-08-14 13:20:00,24.63,24.64,24.6,24.63,37600.0,16.9528,16.9597,16.9322,16.9528,37600.0
2012-08-14 13:25:00,24.62,24.63,24.59,24.59,99400.0,16.9459,16.9528,16.9253,16.9253,99400.0
2012-08-14 13:30:00,24.59,24.61,24.58,24.59,31400.0,16.9253,16.939,16.9184,16.9253,31400.0
2012-08-14 13:35:00,24.58,24.59,24.56,24.57,29000.0,16.9184,16.9253,16.9046,16.9115,29000.0
2012-08-14 13:40:00,24.57,24.59,24.54,24.54,35000.0,16.9115,16.9253,16.8909,16.8909,35000.0
2012-08-14 13:45:00,24.54,24.58,24.54,24.58,17200.0,16.8909,16.9184,16.8909,16.9184,17200.0
2012-08-14 13:50:00,24.58,24.6,24.57,24.6,25000.0,16.9184,16.9322,16.9115,16.9322,25000.0
2012-08-14 13:55:00,24.6,24.61,24.59,24.61,33000.0,16.9322,16.939,16.9253,16.939,33000.0
2012-08-14 14:00:00,24.61,24.61,24.58,24.6,128600.0,16.939,16.939,16.9184,16.9322,128600.0
2012-08-14 14:05:00,24.6,24.61,24.58,24.6,79000.0,16.9322,16.939,16.9184,16.9322,79000.0
2012-08-14 14:10:00,24.6,24.62,24.59,24.59,33600.0,16.9322,16.9459,16.9253,16.9253,33600.0
2012-08-14 14:15:00,24.59,24.6,24.56,24.56,21400.0,16.9253,16.9322,16.9046,16.9046,21400.0
2012-08-14 14:20:00,24.57,24.58,24.56,24.57,18600.0,16.9115,16.9184,16.9046,16.9115,18600.0
2012-08-14 14:25:00,24.57,24.58,24.55,24.56,27400.0,16.9115,16.9184,16.8977,16.9046,27400.0
2012-08-14 14:30:00,24.57,24.6,24.56,24.6,28000.0,16.9115,16.9322,16.9046,16.9322,28000.0
2012-08-14 14:35:00,24.61,24.61,24.59,24.6,37000.0,16.939,16.939,16.9253,16.9322,37000.0
2012-08-14 14:40:00,24.6,24.63,24.59,24.63,64200.0,16.9322,16.9528,16.9253,16.9528,64200.0
2012-08-14 14:45:00,24.64,24.67,24.63,24.63,38200.0,16.9597,16.9803,16.9528,16.9528,38200.0
2012-08-14 14:50:00,24.63,24.69,24.63,24.69,31600.0,16.9528,16.9941,16.9528,16.9941,31600.0
2012-08-14 14:55:00,24.7,24.7,24.67,24.67,51000.0,17.001,17.001,16.9803,16.9803,51000.0
2012-08-14 15:00:00,24.67,24.68,24.63,24.63,43000.0,16.9803,16.9872,16.9528,16.9528,43000.0
2012-08-14 15:05:00,24.63,24.64,24.58,24.59,48600.0,16.9528,16.9597,16.9184,16.9253,48600.0
2012-08-14 15:10:00,24.59,24.6,24.55,24.59,48400.0,16.9253,16.9322,16.8977,16.9253,48400.0
2012-08-14 15:15:00,24.59,24.6,24.57,24.57,25600.0,16.9253,16.9322,16.9115,16.9115,25600.0
2012-08-14 15:20:00,24.57,24.6,24.56,24.59,65600.0,16.9115,16.9322,16.9046,16.9253,65600.0
2012-08-14 15:25:00,24.6,24.6,24.56,24.57,64800.0,16.9322,16.9322,16.9046,16.9115,64800.0
2012-08-14 15:30:00,24.56,24.58,24.55,24.56,64000.0,16.9046,16.9184,16.8977,16.9046,64000.0
2012-08-14 15:35:00,24.57,24.58,24.53,24.56,98000.0,16.9115,16.9184,16.884,16.9046,98000.0
2012-08-14 15:40:00,24.56,24.56,24.49,24.5,80600.0,16.9046,16.9046,16.8564,16.8633,80600.0
2012-08-14 15:45:00,24.5,24.55,24.49,24.52,103600.0,16.8633,16.8977,16.8564,16.8771,103600.0
2012-08-14 15:50:00,24.52,24.52,24.45,24.48,151000.0,16.8771,16.8771,16.8289,16.8496,151000.0
2012-08-14 15:55:00,24.48,24.57,24.48,24.56,427200.0,16.8496,16.9115,16.8496,16.9046,427200.0
2012-08-15 09:30:00,24.58,24.66,24.53,24.61,60800.0,16.9184,16.9735,16.884,16.939,60800.0
2012-08-15 09:35:00,24.6,24.63,24.6,24.61,55400.0,16.9322,16.9528,16.9322,16.939,55400.0
2012-08-15 09:40:00,24.59,24.61,24.57,24.59,29400.0,16.9253,16.939,16.9115,16.9253,29400.0
2012-08-15 09:45:00,24.58,24.61,24.57,24.6,27600.0,16.9184,16.939,16.9115,16.9322,27600.0
2012-08-15 09:50:00,24.61,24.62,24.56,24.57,39400.0,16.939,16.9459,16.9046,16.9115,39400.0
2012-08-15 09:55:00,24.57,24.57,24.5,24.53,32000.0,16.9115,16.9115,16.8633,16.884,32000.0
2012-08-15 10:00:00,24.53,24.57,24.51,24.53,79800.0,16.884,16.9115,16.8702,16.884,79800.0
2012-08-15 10:05:00,24.52,24.53,24.48,24.48,60400.0,16.8771,16.884,16.8496,16.8496,60400.0
2012-08-15 10:10:00,24.47,24.48,24.4,24.41,60400.0,16.8427,16.8496,16.7945,16.8014,60400.0
2012-08-15 10:15:00,24.41,24.42,24.36,24.38,41200.0,16.8014,16.8083,16.767,16.7807,41200.0
2012-08-15 10:20:00,24.39,24.39,24.33,24.36,90400.0,16.7876,16.7876,16.7463,16.767,90400.0
2012-08-15 10:25:00,24.36,24.48,24.36,24.46,41800.0,16.767,16.8496,16.767,16.8358,41800.0
2012-08-15 10:30:00,24.47,24.5,24.44,24.47,33400.0,16.8427,16.8633,16.822,16.8427,33400.0
2012-08-15 10:35:00,24.46,24.48,24.45,24.45,54400.0,16.8358,16.8496,16.8289,16.8289,54400.0
2012-08-15 10:40:00,24.45,24.47,24.41,24.44,79400.0,16.8289,16.8427,16.8014,16.822,79400.0
2012-08-15 10:45:00,24.43,24.44,24.4,24.41,59200.0,16.8151,16.822,16.7945,16.8014,59200.0
2012-08-15 10:50:00,24.41,24.42,24.39,24.41,110400.0,16.8014,16.8083,16.7876,16.8014,110400.0
2012-08-15 10:55:00,24.41,24.5,24.41,24.5,135400.0,16.8014,16.8633,16.8014,16.8633,135400.0
2012-08-15 11:00:00,24.5,24.58,24.5,24.56,59400.0,16.8633,16.9184,16.8633,16.9046,59400.0
2012-08-15 11:05:00,24.57,24.58,24.55,24.55,25000.0,16.9115,16.9184,16.8977,16.8977,25000.0
2012-08-15 11:10:00,24.55,24.57,24.54,24.57,29800.0,16.8977,16.9115,16.8909,16.9115,29800.0
2012-08-15 11:15:00,24.56,24.58,24.56,24.58,40000.0,16.9046,16.9184,16.9046,16.9184,40000.0
2012-08-15 11:20:00,24.58,24.64,24.58,24.64,36800.0,16.9184,16.9597,16.9184,16.9597,36800.0
2012-08-15 11:25:00,24.63,24.63,24.6,24.63,126200.0,16.9528,16.9528,16.9322,16.9528,126200.0
2012-08-15 11:30:00,24.63,24.64,24.6,24.62,60800.0,16.9528,16.9597,16.9322,16.9459,60800.0
2012-08-15 11:35:00,24.61,24.63,24.61,24.61,55600.0,16.939,16.9528,16.939,16.939,55600.0
2012-08-15 11:40:00,24.61,24.65,24.61,24.65,27000.0,16.939,16.9666,16.939,16.9666,27000.0
2012-08-15 11:45:00,24.65,24.67,24.65,24.66,48800.0,16.9666,16.9803,16.9666,16.9735,48800.0
2012-08-15 11:50:00,24.65,24.73,24.65,24.72,72800.0,16.9666,17.0216,16.9666,17.0148,72800.0
2012-08-15 11:55:00,24.72,24.72,24.7,24.72,77200.0,17.0148,17.0148,17.001,17.0148,77200.0
2012-08-15 12:00:00,24.72,24.73,24.69,24.69,25600.0,17.0148,17.0216,16.9941,16.9941,25600.0
2012-08-15 12:05:00,24.7,24.71,24.67,24.69,23600.0,17.001,17.0079,16.9803,16.9941,23600.0
2012-08-15 12:10:00,24.68,24.68,24.66,24.66,9200.0,16.9872,16.9872,16.9735,16.9735,9200.0
2012-08-15 12:15:00,24.66,24.67,24.66,24.66,27200.0,16.9735,16.9803,16.9735,16.9735,27200.0
2012-08-15 12:20:00,24.66,24.68,24.66,24.68,25000.0,16.9735,16.9872,16.9735,16.9872,25000.0
2012-08-15 12:25:00,24.68,24.69,24.66,24.69,40400.0,16.9872,16.9941,16.9735,16.9941,40400.0
2012-08-15 12:30:00,24.69,24.71,24.68,24.71,73800.0,16.9941,17.0079,16.9872,17.0079,73800.0
2012-08-15 12:35:00,24.7,24.73,24.68,24.71,234000.0,17.001,17.0216,16.9872,17.0079,234000.0
2012-08-15 12:40:00,24.72,24.73,24.7,24.7,38600.0,17.0148,17.0216,17.001,17.001,38600.0
2012-08-15 12:45:00,24.7,24.71,24.68,24.7,91800.0,17.001,17.0079,16.9872,17.001,91800.0
2012-08-15 12:50:00,24.71,24.71,24.7,24.71,62800.0,17.0079,17.0079,17.001,17.0079,62800.0
2012-08-15 12:55:00,24.71,24.71,24.67,24.67,17800.0,17.0079,17.0079,16.9803,16.9803,17800.0
2012-08-15 13:00:00,24.68,24.68,24.65,24.67,36600.0,16.9872,16.9872,16.9666,16.9803,36600.0
2012-08-15 13:05:00,24.68,24.69,24.66,24.68,22000.0,16.9872,16.9941,16.9735,16.9872,22000.0
2012-08-15 13:10:00,24.68,24.69,24.68,24.69,29800.0,16.9872,16.9941,16.9872,16.9941,29800.0
2012-08-15 13:15:00,24.68,24.7,24.68,24.68,51800.0,16.9872,17.001,16.9872,16.9872,51800.0
2012-08-15 13:20:00,24.68,24.7,24.68,24.68,20400.0,16.9872,17.001,16.9872,16.9872,20400.0
2012-08-15 13:25:00,24.68,24.7,24.68,24.7,32600.0,16.9872,17.001,16.9872,17.001,32600.0
2012-08-15 13:30:00,24.7,24.74,24.7,24.73,31600.0,17.001,17.0285,17.001,17.0216,31600.0
2012-08-15 13:35:00,24.73,24.74,24.71,24.72,115000.0,17.0216,17.0285,17.0079,17.0148,115000.0
2012-08-15 13:40:00,24.72,24.74,24.71,24.72,52200.0,17.0148,17.0285,17.0079,17.0148,52200.0
2012-08-15 13:45:00,24.72,24.74,24.71,24.73,69400.0,17.0148,17.0285,17.0079,17.0216,69400.0
2012-08-15 13:50:00,24.74,24.74,24.73,24.73,16600.0,17.0285,17.0285,17.0216,17.0216,16600.0
2012-08-15 13:55:00,24.74,24.74,24.71,24.71,11800.0,17.0285,17.0285,17.0079,17.0079,11800.0
2012-08-15 14:00:00,24.71,24.73,24.71,24.73,36800.0,17.0079,17.0216,17.0079,17.0216,36800.0
2012-08-15 14:05:00,24.73,24.74,24.71,24.71,27800.0,17.0216,17.0285,17.0079,17.0079,27800.0
2012-08-15 14:10:00,24.7,24.73,24.7,24.73,24600.0,17.001,17.0216,17.001,17.0216,24600.0
2012-08-15 14:15:00,24.73,24.74,24.71,24.71,23000.0,17.0216,17.0285,17.0079,17.0079,23000.0
2012-08-15 14:20:00,24.71,24.74,24.7,24.73,26800.0,17.0079,17.0285,17.001,17.0216,26800.0
2012-08-15 14:25:00,24.73,24.75,24.73,24.75,25800.0,17.0216,17.0354,17.0216,17.0354,25800.0
2012-08-15 14:30:00,24.75,24.75,24.74,24.74,43400.0,17.0354,17.0354,17.0285,17.0285,43400.0
2012-08-15 14:35:00,24.74,24.8,24.74,24.79,58200.0,17.0285,17.0698,17.0285,17.0629,58200.0
2012-08-15 14:40:00,24.8,24.86,24.79,24.85,90000.0,17.0698,17.1111,17.0629,17.1042,90000.0
2012-08-15 14:45:00,24.85,24.86,24.83,24.86,71000.0,17.1042,17.1111,17.0905,17.1111,71000.0
2012-08-15 14:50:00,24.86,24.89,24.85,24.86,56800.0,17.1111,17.1318,17.1042,17.1111,56800.0
2012-08-15 14:55:00,24.86,24.86,24.83,24.86,69400.0,17.1111,17.1111,17.0905,17.1111,69400.0
2012-08-15 15:00:00,24.86,24.87,24.83,24.83,43600.0,17.1111,17.118,17.0905,17.0905,43600.0
2012-08-15 15:05:00,24.82,24.83,24.82,24.83,36800.0,17.0836,17.0905,17.0836,17.0905,36800.0
2012-08-15 15:10:00,24.83,24.84,24.83,24.83,20600.0,17.0905,17.0974,17.0905,17.0905,20600.0
2012-08-15 15:15:00,24.83,24.85,24.82,24.83,59400.0,17.0905,17.1042,17.0836,17.0905,59400.0
2012-08-15 15:20:00,24.83,24.86,24.83,24.85,53600.0,17.0905,17.1111,17.0905,17.1042,53600.0
2012-08-15 15:25:00,24.85,24.92,24.84,24.89,188200.0,17.1042,17.1524,17.0974,17.1318,188200.0
2012-08-15 15:30:00,24.89,24.9,24.85,24.88,91000.0,17.1318,17.1386,17.1042,17.1249,91000.0
2012-08-15 15:35:00,24.89,24.9,24.81,24.81,117800.0,17.1318,17.1386,17.0767,17.0767,117800.0
2012-08-15 15:40:00,24.81,24.85,24.81,24.81,84000.0,17.0767,17.1042,17.0767,17.0767,84000.0
2012-08-15 15:45:00,24.82,24.84,24.81,24.81,109600.0,17.0836,17.0974,17.0767,17.0767,109600.0
2012-08-15 15:50:00,24.81,24.84,24.81,24.83,130800.0,17.0767,17.0974,17.0767,17.0905,130800.0
2012-08-15 15:55:00,24.83,24.86,24.82,24.86,328400.0,17.0905,17.1111,17.0836,17.1111,328400.0
2012-08-16 09:30:00,24.83,24.91,24.82,24.85,47800.0,17.0905,17.1455,17.0836,17.1042,47800.0
2012-08-16 09:35:00,24.83,24.83,24.72,24.73,29800.0,17.0905,17.0905,17.0148,17.0216,29800.0
2012-08-16 09:40:00,24.73,24.75,24.7,24.7,63600.0,17.0216,17.0354,17.001,17.001,63600.0
2012-08-16 09:45:00,24.7,24.74,24.67,24.74,42600.0,17.001,17.0285,16.9803,17.0285,42600.0
2012-08-16 09:50:00,24.73,24.74,24.68,24.71,134000.0,17.0216,17.0285,16.9872,17.0079,134000.0
2012-08-16 09:55:00,24.71,24.71,24.66,24.67,103400.0,17.0079,17.0079,16.9735,16.9803,103400.0
2012-08-16 10:00:00,24.67,24.68,24.61,24.61,78800.0,16.9803,16.9872,16.939,16.939,78800.0
2012-08-16 10:05:00,24.61,24.65,24.6,24.61,77200.0,16.939,16.9666,16.9322,16.939,77200.0
2012-08-16 10:10:00,24.61,24.65,24.61,24.63,79800.0,16.939,16.9666,16.939,16.9528,79800.0
2012-08-16 10:15:00,24.63,24.67,24.61,24.66,76400.0,16.9528,16.9803,16.939,16.9735,76400.0
2012-08-16 10:20:00,24.66,24.67,24.62,24.64,79600.0,16.9735,16.9803,16.9459,16.9597,79600.0
2012-08-16 10:25:00,24.64,24.66,24.63,24.63,51800.0,16.9597,16.9735,16.9528,16.9528,51800.0
2012-08-16 10:30:00,24.63,24.71,24.63,24.68,150200.0,16.9528,17.0079,16.9528,16.9872,150200.0
2012-08-16 10:35:00,24.68,24.7,24.67,24.69,120200.0,16.9872,17.001,16.9803,16.9941,120200.0
2012-08-16 10:40:00,24.69,24.74,24.68,24.74,59600.0,16.9941,17.0285,16.9872,17.0285,59600.0
2012-08-16 10:45:00,24.74,24.83,24.74,24.81,33800.0,17.0285,17.0905,17.0285,17.0767,33800.0
2012-08-16 10:50:00,24.82,24.82,24.77,24.78,30200.0,17.0836,17.0836,17.0492,17.0561,30200.0
2012-08-16 10:55:00,24.78,24.82,24.77,24.82,37600.0,17.0561,17.0836,17.0492,17.0836,37600.0
2012-08-16 11:00:00,24.82,24.85,24.79,24.84,33000.0,17.0836,17.1042,17.0629,17.0974,33000.0
2012-08-16 11:05:00,24.84,24.89,24.82,24.88,32200.0,17.0974,17.1318,17.0836,17.1249,32200.0
2012-08-16 11:10:00,24.89,24.96,24.88,24.95,55400.0,17.1318,17.1799,17.1249,17.1731,55400.0
2012-08-16 11:15:00,24.95,24.96,24.9,24.93,29200.0,17.1731,17.1799,17.1386,17.1593,29200.0
2012-08-16 11:20:00,24.93,24.95,24.92,24.93,34800.0,17.1593,17.1731,17.1524,17.1593,34800.0
2012-08-16 11:25:00,24.93,24.98,24.93,24.98,56400.0,17.1593,17.1937,17.1593,17.1937,56400.0
2012-08-16 11:30:00,24.98,25.02,24.98,25.0,137200.0,17.1937,17.2212,17.1937,17.2075,137200.0
2012-08-16 11:35:00,25.0,25.0,24.93,24.93,96800.0,17.2075,17.2075,17.1593,17.1593,96800.0
2012-08-16 11:40:00,24.93,24.93,24.88,24.88,64400.0,17.1593,17.1593,17.1249,17.1249,64400.0
2012-08-16 11:45:00,24.88,24.88,24.84,24.85,78200.0,17.1249,17.1249,17.0974,17.1042,78200.0
2012-08-16 11:50:00,24.85,24.87,24.83,24.84,66000.0,17.1042,17.118,17.0905,17.0974,66000.0
2012-08-16 11:55:00,24.83,24.85,24.79,24.83,29800.0,17.0905,17.1042,17.0629,17.0905,29800.0
2012-08-16 12:00:00,24.83,24.84,24.8,24.82,21000.0,17.0905,17.0974,17.0698,17.0836,21000.0
2012-08-16 12:05:00,24.82,24.84,24.81,24.81,32400.0,17.0836,17.0974,17.0767,17.0767,32400.0
2012-08-16 12:10:00,24.81,24.83,24.78,24.81,142000.0,17.0767,17.0905,17.0561,17.0767,142000.0
2012-08-16 12:15:00,24.81,24.83,24.8,24.81,33800.0,17.0767,17.0905,17.0698,17.0767,33800.0
2012-08-16 12:20:00,24.82,24.82,24.79,24.79,29600.0,17.0836,17.0836,17.0629,17.0629,29600.0
2012-08-16 12:25:00,24.79,24.84,24.79,24.83,76800.0,17.0629,17.0974,17.0629,17.0905,76800.0
2012-08-16 12:30:00,24.82,24.83,24.78,24.79,45800.0,17.0836,17.0905,17.0561,17.0629,45800.0
2012-08-16 12:35:00,24.79,24.79,24.75,24.77,38400.0,17.0629,17.0629,17.0354,17.0492,38400.0
2012-08-16 12:40:00,24.76,24.78,24.76,24.77,21800.0,17.0423,17.0561,17.0423,17.0492,21800.0
2012-08-16 12:45:00,24.77,24.79,24.77,24.77,17000.0,17.0492,17.0629,17.0492,17.0492,17000.0
2012-08-16 12:50:00,24.77,24.78,24.75,24.78,23200.0,17.0492,17.0561,17.0354,17.0561,23200.0
2012-08-16 12:55:00,24.77,24.77,24.75,24.75,30800.0,17.0492,17.0492,17.0354,17.0354,30800.0
2012-08-16 13:00:00,24.76,24.77,24.75,24.76,41200.0,17.0423,17.0492,17.0354,17.0423,41200.0
2012-08-16 13:05:00,24.77,24.78,24.75,24.77,30600.0,17.0492,17.0561,17.0354,17.0492,30600.0
2012-08-16 13:10:00,24.77,24.77,24.73,24.73,95800.0,17.0492,17.0492,17.0216,17.0216,95800.0
2012-08-16 13:15:00,24.73,24.75,24.73,24.74,33000.0,17.0216,17.0354,17.0216,17.0285,33000.0
2012-08-16 13:20:00,24.74,24.75,24.73,24.75,19800.0,17.0285,17.0354,17.0216,17.0354,19800.0
2012-08-16 13:25:00,24.75,24.75,24.72,24.74,72800.0,17.0354,17.0354,17.0148,17.0285,72800.0
2012-08-16 13:30:00,24.74,24.76,24.73,24.75,40400.0,17.0285,17.0423,17.0216,17.0354,40400.0
2012-08-16 13:35:00,24.75,24.75,24.73,24.75,63800.0,17.0354,17.0354,17.0216,17.0354,63800.0
2012-08-16 13:40:00,24.75,24.75,24.73,24.74,42400.0,17.0354,17.0354,17.0216,17.0285,42400.0
2012-08-16 13:45:00,24.74,24.81,24.74,24.8,26400.0,17.0285,17.0767,17.0285,17.0698,26400.0
2012-08-16 13:50:00,24.8,24.81,24.8,24.81,39400.0,17.0698,17.0767,17.0698,17.0767,39400.0
2012-08-16 13:55:00,24.8,24.81,24.79,24.81,102400.0,17.0698,17.0767,17.0629,17.0767,102400.0
2012-08-16 14:00:00,24.81,24.82,24.8,24.82,59400.0,17.0767,17.0836,17.0698,17.0836,59400.0
2012-08-16 14:05:00,24.82,24.83,24.8,24.82,52000.0,17.0836,17.0905,17.0698,17.0836,52000.0
2012-08-16 14:10:00,24.82,24.82,24.78,24.78,51000.0,17.0836,17.0836,17.0561,17.0561,51000.0
2012-08-16 14:15:00,24.78,24.82,24.78,24.81,33200.0,17.0561,17.0836,17.0561,17.0767,33200.0
2012-08-16 14:20:00,24.81,24.83,24.81,24.82,51600.0,17.0767,17.0905,17.0767,17.0836,51600.0
2012-08-16 14:25:00,24.82,24.84,24.81,24.84,60400.0,17.0836,17.0974,17.0767,17.0974,60400.0
2012-08-16 14:30:00,24.83,24.87,24.83,24.87,40000.0,17.0905,17.118,17.0905,17.118,40000.0
2012-08-16 14:35:00,24.87,24.88,24.86,24.88,50800.0,17.118,17.1249,17.1111,17.1249,50800.0
2012-08-16 14:40:00,24.88,24.88,24.84,24.85,51400.0,17.1249,17.1249,17.0974,17.1042,51400.0
2012-08-16 14:45:00,24.84,24.87,24.83,24.83,43200.0,17.0974,17.118,17.0905,17.0905,43200.0
2012-08-16 14:50:00,24.83,24.83,24.81,24.81,24600.0,17.0905,17.0905,17.0767,17.0767,24600.0
2012-08-16 14:55:00,24.82,24.82,24.8,24.81,19400.0,17.0836,17.0836,17.0698,17.0767,19400.0
2012-08-16 15:00:00,24.81,24.83,24.79,24.83,61800.0,17.0767,17.0905,17.0629,17.0905,61800.0
2012-08-16 15:05:00,24.83,24.83,24.82,24.83,48800.0,17.0905,17.0905,17.0836,17.0905,48800.0
2012-08-16 15:10:00,24.83,24.83,24.81,24.82,73200.0,17.0905,17.0905,17.0767,17.0836,73200.0
2012-08-16 15:15:00,24.82,24.83,24.81,24.82,62400.0,17.0836,17.0905,17.0767,17.0836,62400.0
2012-08-16 15:20:00,24.82,24.83,24.81,24.82,46000.0,17.0836,17.0905,17.0767,17.0836,46000.0
2012-08-16 15:25:00,24.82,24.83,24.81,24.82,97600.0,17.0836,17.0905,17.0767,17.0836,97600.0
2012-08-16 15:30:00,24.82,24.83,24.81,24.82,100000.0,17.0836,17.0905,17.0767,17.0836,100000.0
2012-08-16 15:35:00,24.82,24.83,24.81,24.82,76800.0,17.0836,17.0905,17.0767,17.0836,76800.0
2012-08-16 15:40:00,24.82,24.83,24.81,24.83,209600.0,17.0836,17.0905,17.0767,17.0905,209600.0
2012-08-16 15:45:00,24.82,24.86,24.82,24.85,269800.0,17.0836,17.1111,17.0836,17.1042,269800.0
2012-08-16 15:50:00,24.84,24.88,24.84,24.86,433200.0,17.0974,17.1249,17.0974,17.1111,433200.0
2012-08-16 15:55:00,24.86,24.86,24.83,24.86,573200.0,17.1111,17.1111,17.0905,17.1111,573200.0
2012-08-17 09:30:00,24.88,25.0,24.83,24.99,421400.0,17.1249,17.2075,17.0905,17.2006,421400.0
2012-08-17 09:35:00,25.0,25.05,24.96,25.04,77200.0,17.2075,17.2419,17.1799,17.235,77200.0
2012-08-17 09:40:00,25.04,25.08,24.95,24.96,70000.0,17.235,17.2625,17.1731,17.1799,70000.0
2012-08-17 09:45:00,24.96,25.02,24.91,24.99,45400.0,17.1799,17.2212,17.1455,17.2006,45400.0
2012-08-17 09:50:00,24.99,24.99,24.95,24.99,44600.0,17.2006,17.2006,17.1731,17.2006,44600.0
2012-08-17 09:55:00,24.99,25.02,24.97,24.98,129800.0,17.2006,17.2212,17.1868,17.1937,129800.0
2012-08-17 10:00:00,24.98,24.99,24.93,24.96,143400.0,17.1937,17.2006,17.1593,17.1799,143400.0
2012-08-17 10:05:00,24.97,24.98,24.94,24.97,64400.0,17.1868,17.1937,17.1662,17.1868,64400.0
2012-08-17 10:10:00,24.97,24.98,24.94,24.94,69200.0,17.1868,17.1937,17.1662,17.1662,69200.0
2012-08-17 10:15:00,24.94,25.0,24.94,25.0,48400.0,17.1662,17.2075,17.1662,17.2075,48400.0
2012-08-17 10:20:00,25.0,25.01,24.99,24.99,141600.0,17.2075,17.2144,17.2006,17.2006,141600.0
2012-08-17 10:25:00,24.98,24.99,24.96,24.97,108800.0,17.1937,17.2006,17.1799,17.1868,108800.0
2012-08-17 10:30:00,24.97,24.97,24.88,24.89,60000.0,17.1868,17.1868,17.1249,17.1318,60000.0
2012-08-17 10:35:00,24.89,24.9,24.85,24.89,150800.0,17.1318,17.1386,17.1042,17.1318,150800.0
2012-08-17 10:40:00,24.88,24.9,24.83,24.83,81800.0,17.1249,17.1386,17.0905,17.0905,81800.0
2012-08-17 10:45:00,24.83,24.83,24.8,24.81,54800.0,17.0905,17.0905,17.0698,17.0767,54800.0
2012-08-17 10:50:00,24.8,24.81,24.77,24.77,51800.0,17.0698,17.0767,17.0492,17.0492,51800.0
2012-08-17 10:55:00,24.77,24.79,24.77,24.77,31400.0,17.0492,17.0629,17.0492,17.0492,31400.0
2012-08-17 11:00:00,24.77,24.84,24.77,24.83,58600.0,17.0492,17.0974,17.0492,17.0905,58600.0
2012-08-17 11:05:00,24.83,24.83,24.79,24.8,107400.0,17.0905,17.0905,17.0629,17.0698,107400.0
2012-08-17 11:10:00,24.8,24.81,24.78,24.8,72600.0,17.0698,17.0767,17.0561,17.0698,72600.0
2012-08-17 11:15:00,24.8,24.8,24.77,24.77,74600.0,17.0698,17.0698,17.0492,17.0492,74600.0
2012-08-17 11:20:00,24.77,24.77,24.75,24.76,31000.0,17.0492,17.0492,17.0354,17.0423,31000.0
2012-08-17 11:25:00,24.75,24.78,24.75,24.75,37600.0,17.0354,17.0561,17.0354,17.0354,37600.0
2012-08-17 11:30:00,24.75,24.77,24.75,24.77,74600.0,17.0354,17.0492,17.0354,17.0492,74600.0
2012-08-17 11:35:00,24.77,24.78,24.74,24.74,148200.0,17.0492,17.0561,17.0285,17.0285,148200.0
2012-08-17 11:40:00,24.74,24.77,24.74,24.77,21400.0,17.0285,17.0492,17.0285,17.0492,21400.0
2012-08-17 11:45:00,24.77,24.78,24.73,24.74,46800.0,17.0492,17.0561,17.0216,17.0285,46800.0
2012-08-17 11:50:00,24.74,24.74,24.68,24.69,94400.0,17.0285,17.0285,16.9872,16.9941,94400.0
2012-08-17 11:55:00,24.69,24.69,24.66,24.66,48200.0,16.9941,16.9941,16.9735,16.9735,48200.0
2012-08-17 12:00:00,24.66,24.67,24.64,24.66,50600.0,16.9735,16.9803,16.9597,16.9735,50600.0
2012-08-17 12:05:00,24.66,24.66,24.6,24.63,63200.0,16.9735,16.9735,16.9322,16.9528,63200.0
2012-08-17 12:10:00,24.63,24.67,24.63,24.65,85800.0,16.9528,16.9803,16.9528,16.9666,85800.0
2012-08-17 12:15:00,24.65,24.67,24.64,24.67,72600.0,16.9666,16.9803,16.9597,16.9803,72600.0
2012-08-17 12:20:00,24.67,24.77,24.67,24.77,35600.0,16.9803,17.0492,16.9803,17.0492,35600.0
2012-08-17 12:25:00,24.77,24.77,24.68,24.7,66800.0,17.0492,17.0492,16.9872,17.001,66800.0
2012-08-17 12:30:00,24.69,24.72,24.68,24.72,13600.0,16.9941,17.0148,16.9872,17.0148,13600.0
2012-08-17 12:35:00,24.73,24.75,24.72,24.73,122200.0,17.0216,17.0354,17.0148,17.0216,122200.0
2012-08-17 12:40:00,24.73,24.74,24.68,24.7,123000.0,17.0216,17.0285,16.9872,17.001,123000.0
2012-08-17 12:45:00,24.7,24.71,24.7,24.7,19600.0,17.001,17.0079,17.001,17.001,19600.0
2012-08-17 12:50:00,24.71,24.72,24.69,24.7,135400.0,17.0079,17.0148,16.9941,17.001,135400.0
2012-08-17 12:55:00,24.7,24.72,24.68,24.72,31000.0,17.001,17.0148,16.9872,17.0148,31000.0
2012-08-17 13:00:00,24.72,24.74,24.72,24.73,30200.0,17.0148,17.0285,17.0148,17.0216,30200.0
2012-08-17 13:05:00,24.73,24.74,24.73,24.74,47200.0,17.0216,17.0285,17.0216,17.0285,47200.0
2012-08-17 13:10:00,24.74,24.74,24.72,24.73,73600.0,17.0285,17.0285,17.0148,17.0216,73600.0
2012-08-17 13:15:00,24.73,24.75,24.72,24.72,19600.0,17.0216,17.0354,17.0148,17.0148,19600.0
2012-08-17 13:20:00,24.72,24.73,24.71,24.73,25400.0,17.0148,17.0216,17.0079,17.0216,25400.0
2012-08-17 13:25:00,24.73,24.73,24.69,24.7,28000.0,17.0216,17.0216,16.9941,17.001,28000.0
2012-08-17 13:30:00,24.7,24.72,24.68,24.7,68400.0,17.001,17.0148,16.9872,17.001,68400.0
2012-08-17 13:35:00,24.7,24.71,24.68,24.7,24000.0,17.001,17.0079,16.9872,17.001,24000.0
2012-08-17 13:40:00,24.7,24.71,24.68,24.69,87200.0,17.001,17.0079,16.9872,16.9941,87200.0
2012-08-17 13:45:00,24.69,24.69,24.66,24.66,33400.0,16.9941,16.9941,16.9735,16.9735,33400.0
2012-08-17 13:50:00,24.67,24.68,24.63,24.67,64600.0,16.9803,16.9872,16.9528,16.9803,64600.0
2012-08-17 13:55:00,24.67,24.76,24.67,24.75,75400.0,16.9803,17.0423,16.9803,17.0354,75400.0
2012-08-17 14:00:00,24.75,24.81,24.75,24.81,27200.0,17.0354,17.0767,17.0354,17.0767,27200.0
2012-08-17 14:05:00,24.81,24.86,24.8,24.83,47800.0,17.0767,17.1111,17.0698,17.0905,47800.0
2012-08-17 14:10:00,24.83,24.83,24.8,24.81,16600.0,17.0905,17.0905,17.0698,17.0767,16600.0
2012-08-17 14:15:00,24.8,24.83,24.8,24.83,23000.0,17.0698,17.0905,17.0698,17.0905,23000.0
2012-08-17 14:20:00,24.83,24.83,24.82,24.83,20600.0,17.0905,17.0905,17.0836,17.0905,20600.0
2012-08-17 14:25:00,24.83,24.84,24.8,24.81,50400.0,17.0905,17.0974,17.0698,17.0767,50400.0
2012-08-17 14:30:00,24.81,24.82,24.81,24.81,11200.0,17.0767,17.0836,17.0767,17.0767,11200.0
2012-08-17 14:35:00,24.81,24.82,24.81,24.81,6000.0,17.0767,17.0836,17.0767,17.0767,6000.0
2012-08-17 14:40:00,24.82,24.83,24.81,24.82,51600.0,17.0836,17.0905,17.0767,17.0836,51600.0
2012-08-17 14:45:00,24.82,24.82,24.81,24.82,18400.0,17.0836,17.0836,17.0767,17.0836,18400.0
2012-08-17 14:50:00,24.82,24.82,24.81,24.81,20400.0,17.0836,17.0836,17.0767,17.0767,20400.0
2012-08-17 14:55:00,24.81,24.81,24.79,24.79,26400.0,17.0767,17.0767,17.0629,17.0629,26400.0
2012-08-17 15:00:00,24.79,24.8,24.79,24.79,18800.0,17.0629,17.0698,17.0629,17.0629,18800.0
2012-08-17 15:05:00,24.78,24.8,24.77,24.78,40600.0,17.0561,17.0698,17.0492,17.0561,40600.0
2012-08-17 15:10:00,24.77,24.78,24.76,24.77,42400.0,17.0492,17.0561,17.0423,17.0492,42400.0
2012-08-17 15:15:00,24.76,24.78,24.75,24.75,44200.0,17.0423,17.0561,17.0354,17.0354,44200.0
2012-08-17 15:20:00,24.76,24.79,24.72,24.72,35400.0,17.0423,17.0629,17.0148,17.0148,35400.0
2012-08-17 15:25:00,24.72,24.72,24.66,24.66,91000.0,17.0148,17.0148,16.9735,16.9735,91000.0
2012-08-17 15:30:00,24.66,24.66,24.61,24.61,137800.0,16.9735,16.9735,16.939,16.939,137800.0
2012-08-17 15:35:00,24.61,24.63,24.56,24.57,210200.0,16.939,16.9528,16.9046,16.9115,210200.0
2012-08-17 15:40:00,24.56,24.58,24.51,24.54,226000.0,16.9046,16.9184,16.8702,16.8909,226000.0
2012-08-17 15:45:00,24.54,24.59,24.54,24.56,366200.0,16.8909,16.9253,16.8909,16.9046,366200.0
2012-08-17 15:50:00,24.56,24.62,24.56,24.62,345200.0,16.9046,16.9459,16.9046,16.9459,345200.0
2012-08-17 15:55:00,24.61,24.67,24.56,24.63,502400.0,16.939,16.9803,16.9046,16.9528,502400.0
2012-08-20 09:30:00,24.67,24.75,24.67,24.72,81200.0,16.9803,17.0354,16.9803,17.0148,81200.0
2012-08-20 09:35:00,24.73,24.86,24.72,24.82,64600.0,17.0216,17.1111,17.0148,17.0836,64600.0
2012-08-20 09:40:00,24.82,24.84,24.79,24.84,17200.0,17.0836,17.0974,17.0629,17.0974,17200.0
2012-08-20 09:45:00,24.84,24.85,24.79,24.8,50600.0,17.0974,17.1042,17.0629,17.0698,50600.0
2012-08-20 09:50:00,24.81,24.86,24.81,24.84,48800.0,17.0767,17.1111,17.0767,17.0974,48800.0
2012-08-20 09:55:00,24.84,24.9,24.78,24.79,61000.0,17.0974,17.1386,17.0561,17.0629,61000.0
2012-08-20 10:00:00,24.81,24.83,24.8,24.81,57800.0,17.0767,17.0905,17.0698,17.0767,57800.0
2012-08-20 10:05:00,24.82,24.86,24.79,24.86,75000.0,17.0836,17.1111,17.0629,17.1111,75000.0
2012-08-20 10:10:00,24.85,24.86,24.82,24.83,70400.0,17.1042,17.1111,17.0836,17.0905,70400.0
2012-08-20 10:15:00,24.83,24.85,24.82,24.85,46200.0,17.0905,17.1042,17.0836,17.1042,46200.0
2012-08-20 10:20:00,24.84,24.86,24.8,24.8,96200.0,17.0974,17.1111,17.0698,17.0698,96200.0
2012-08-20 10:25:00,24.81,24.83,24.78,24.81,59200.0,17.0767,17.0905,17.0561,17.0767,59200.0
2012-08-20 10:30:00,24.81,24.81,24.79,24.81,70200.0,17.0767,17.0767,17.0629,17.0767,70200.0
2012-08-20 10:35:00,24.81,24.82,24.79,24.79,23000.0,17.0767,17.0836,17.0629,17.0629,23000.0
2012-08-20 10:40:00,24.79,24.83,24.79,24.8,38600.0,17.0629,17.0905,17.0629,17.0698,38600.0
2012-08-20 10:45:00,24.81,24.83,24.78,24.79,39600.0,17.0767,17.0905,17.0561,17.0629,39600.0
2012-08-20 10:50:00,24.8,24.81,24.77,24.79,60000.0,17.0698,17.0767,17.0492,17.0629,60000.0
2012-08-20 10:55:00,24.8,24.82,24.8,24.82,27800.0,17.0698,17.0836,17.0698,17.0836,27800.0
2012-08-20 11:00:00,24.82,24.85,24.8,24.84,32400.0,17.0836,17.1042,17.0698,17.0974,32400.0
2012-08-20 11:05:00,24.84,24.85,24.83,24.85,56800.0,17.0974,17.1042,17.0905,17.1042,56800.0
2012-08-20 11:10:00,24.84,24.86,24.84,24.85,23600.0,17.0974,17.1111,17.0974,17.1042,23600.0
2012-08-20 11:15:00,24.85,24.86,24.82,24.83,43200.0,17.1042,17.1111,17.0836,17.0905,43200.0
2012-08-20 11:20:00,24.83,24.84,24.81,24.81,50600.0,17.0905,17.0974,17.0767,17.0767,50600.0
2012-08-20 11:25:00,24.81,24.83,24.81,24.82,29400.0,17.0767,17.0905,17.0767,17.0836,29400.0
2012-08-20 11:30:00,24.82,24.83,24.81,24.82,18200.0,17.0836,17.0905,17.0767,17.0836,18200.0
2012-08-20 11:35:00,24.82,24.82,24.8,24.82,83400.0,17.0836,17.0836,17.0698,17.0836,83400.0
2012-08-20 11:40:00,24.82,24.83,24.8,24.8,57600.0,17.0836,17.0905,17.0698,17.0698,57600.0
2012-08-20 11:45:00,24.8,24.81,24.77,24.78,43200.0,17.0698,17.0767,17.0492,17.0561,43200.0
2012-08-20 11:50:00,24.79,24.81,24.78,24.78,21600.0,17.0629,17.0767,17.0561,17.0561,21600.0
2012-08-20 11:55:00,24.78,24.8,24.76,24.78,34000.0,17.0561,17.0698,17.0423,17.0561,34000.0
2012-08-20 12:00:00,24.78,24.79,24.77,24.78,25000.0,17.0561,17.0629,17.0492,17.0561,25000.0
2012-08-20 12:05:00,24.78,24.79,24.77,24.78,28600.0,17.0561,17.0629,17.0492,17.0561,28600.0
2012-08-20 12:10:00,24.78,24.79,24.77,24.79,43200.0,17.0561,17.0629,17.0492,17.0629,43200.0
2012-08-20 12:15:00,24.79,24.79,24.77,24.78,32400.0,17.0629,17.0629,17.0492,17.0561,32400.0
2012-08-20 12:20:00,24.78,24.8,24.77,24.78,26200.0,17.0561,17.0698,17.0492,17.0561,26200.0
2012-08-20 12:25:00,24.78,24.81,24.78,24.8,13000.0,17.0561,17.0767,17.0561,17.0698,13000.0
2012-08-20 12:30:00,24.8,24.8,24.78,24.78,8400.0,17.0698,17.0698,17.0561,17.0561,8400.0
2012-08-20 12:35:00,24.79,24.8,24.77,24.79,35400.0,17.0629,17.0698,17.0492,17.0629,35400.0
2012-08-20 12:40:00,24.79,24.82,24.77,24.8,35200.0,17.0629,17.0836,17.0492,17.0698,35200.0
2012-08-20 12:45:00,24.8,24.82,24.78,24.78,17200.0,17.0698,17.0836,17.0561,17.0561,17200.0
2012-08-20 12:50:00,24.78,24.79,24.77,24.79,20800.0,17.0561,17.0629,17.0492,17.0629,20800.0
2012-08-20 12:55:00,24.79,24.8,24.78,24.78,13400.0,17.0629,17.0698,17.0561,17.0561,13400.0
2012-08-20 13:00:00,24.78,24.81,24.77,24.8,20800.0,17.0561,17.0767,17.0492,17.0698,20800.0
2012-08-20 13:05:00,24.8,24.82,24.79,24.8,22600.0,17.0698,17.0836,17.0629,17.0698,22600.0
2012-08-20 13:10:00,24.8,24.84,24.79,24.84,17400.0,17.0698,17.0974,17.0629,17.0974,17400.0
2012-08-20 13:15:00,24.84,24.84,24.79,24.79,16200.0,17.0974,17.0974,17.0629,17.0629,16200.0
2012-08-20 13:20:00,24.79,24.8,24.77,24.78,21400.0,17.0629,17.0698,17.0492,17.0561,21400.0
2012-08-20 13:25:00,24.79,24.79,24.77,24.78,46400.0,17.0629,17.0629,17.0492,17.0561,46400.0
2012-08-20 13:30:00,24.78,24.79,24.78,24.78,17400.0,17.0561,17.0629,17.0561,17.0561,17400.0
2012-08-20 13:35:00,24.78,24.79,24.78,24.79,24600.0,17.0561,17.0629,17.0561,17.0629,24600.0
2012-08-20 13:40:00,24.79,24.81,24.78,24.78,57000.0,17.0629,17.0767,17.0561,17.0561,57000.0
2012-08-20 13:45:00,24.79,24.8,24.78,24.78,21400.0,17.0629,17.0698,17.0561,17.0561,21400.0
2012-08-20 13:50:00,24.78,24.79,24.77,24.77,34000.0,17.0561,17.0629,17.0492,17.0492,34000.0
2012-08-20 13:55:00,24.78,24.8,24.76,24.77,84200.0,17.0561,17.0698,17.0423,17.0492,84200.0
2012-08-20 14:00:00,24.78,24.78,24.74,24.76,77400.0,17.0561,17.0561,17.0285,17.0423,77400.0
2012-08-20 14:05:00,24.75,24.78,24.75,24.77,55000.0,17.0354,17.0561,17.0354,17.0492,55000.0
2012-08-20 14:10:00,24.77,24.78,24.75,24.77,25800.0,17.0492,17.0561,17.0354,17.0492,25800.0
2012-08-20 14:15:00,24.77,24.77,24.73,24.74,33000.0,17.0492,17.0492,17.0216,17.0285,33000.0
2012-08-20 14:20:00,24.73,24.75,24.73,24.74,31000.0,17.0216,17.0354,17.0216,17.0285,31000.0
2012-08-20 14:25:00,24.74,24.76,24.73,24.75,39000.0,17.0285,17.0423,17.0216,17.0354,39000.0
2012-08-20 14:30:00,24.75,24.79,24.75,24.78,27400.0,17.0354,17.0629,17.0354,17.0561,27400.0
2012-08-20 14:35:00,24.78,24.78,24.75,24.78,24600.0,17.0561,17.0561,17.0354,17.0561,24600.0
2012-08-20 14:40:00,24.78,24.79,24.77,24.79,17000.0,17.0561,17.0629,17.0492,17.0629,17000.0
2012-08-20 14:45:00,24.78,24.78,24.75,24.75,25200.0,17.0561,17.0561,17.0354,17.0354,25200.0
2012-08-20 14:50:00,24.75,24.77,24.74,24.77,36600.0,17.0354,17.0492,17.0285,17.0492,36600.0
2012-08-20 14:55:00,24.77,24.79,24.76,24.79,29800.0,17.0492,17.0629,17.0423,17.0629,29800.0
2012-08-20 15:00:00,24.79,24.83,24.79,24.83,49600.0,17.0629,17.0905,17.0629,17.0905,49600.0
2012-08-20 15:05:00,24.82,24.84,24.82,24.84,36800.0,17.0836,17.0974,17.0836,17.0974,36800.0
2012-08-20 15:10:00,24.83,24.84,24.81,24.84,48400.0,17.0905,17.0974,17.0767,17.0974,48400.0
2012-08-20 15:15:00,24.84,24.88,24.84,24.88,79000.0,17.0974,17.1249,17.0974,17.1249,79000.0
2012-08-20 15:20:00,24.88,24.88,24.84,24.85,109800.0,17.1249,17.1249,17.0974,17.1042,109800.0
2012-08-20 15:25:00,24.85,24.85,24.82,24.83,46400.0,17.1042,17.1042,17.0836,17.0905,46400.0
2012-08-20 15:30:00,24.83,24.87,24.83,24.86,113400.0,17.0905,17.118,17.0905,17.1111,113400.0
2012-08-20 15:35:00,24.87,24.91,24.87,24.9,122600.0,17.118,17.1455,17.118,17.1386,122600.0
2012-08-20 15:40:00,24.9,24.94,24.89,24.93,100400.0,17.1386,17.1662,17.1318,17.1593,100400.0
2012-08-20 15:45:00,24.93,24.94,24.92,24.94,205200.0,17.1593,17.1662,17.1524,17.1662,205200.0
2012-08-20 15:50:00,24.93,24.94,24.89,24.92,158600.0,17.1593,17.1662,17.1318,17.1524,158600.0
2012-08-20 15:55:00,24.91,24.93,24.53,24.78,1176000.0,17.1455,17.1593,16.884,17.0561,1176000.0
2012-08-21 09:30:00,24.83,24.88,24.79,24.87,133800.0,17.0905,17.1249,17.0629,17.118,133800.0
2012-08-21 09:35:00,24.87,24.91,24.82,24.89,77800.0,17.118,17.1455,17.0836,17.1318,77800.0
2012-08-21 09:40:00,24.91,24.95,24.89,24.91,57400.0,17.1455,17.1731,17.1318,17.1455,57400.0
2012-08-21 09:45:00,24.9,24.96,24.9,24.91,25400.0,17.1386,17.1799,17.1386,17.1455,25400.0
2012-08-21 09:50:00,24.9,24.93,24.9,24.92,27000.0,17.1386,17.1593,17.1386,17.1524,27000.0
2012-08-21 09:55:00,24.92,24.99,24.91,24.98,48800.0,17.1524,17.2006,17.1455,17.1937,48800.0
2012-08-21 10:00:00,24.99,25.02,24.98,25.0,80400.0,17.2006,17.2212,17.1937,17.2075,80400.0
2012-08-21 10:05:00,25.0,25.01,24.94,24.97,37200.0,17.2075,17.2144,17.1662,17.1868,37200.0
2012-08-21 10:10:00,24.97,25.0,24.96,24.98,19000.0,17.1868,17.2075,17.1799,17.1937,19000.0
2012-08-21 10:15:00,24.98,25.0,24.96,24.99,12800.0,17.1937,17.2075,17.1799,17.2006,12800.0
2012-08-21 10:20:00,25.0,25.08,25.0,25.08,94600.0,17.2075,17.2625,17.2075,17.2625,94600.0
2012-08-21 10:25:00,25.07,25.07,25.0,25.0,39800.0,17.2557,17.2557,17.2075,17.2075,39800.0
2012-08-21 10:30:00,25.0,25.04,24.97,24.98,78200.0,17.2075,17.235,17.1868,17.1937,78200.0
2012-08-21 10:35:00,24.98,25.07,24.98,25.06,126800.0,17.1937,17.2557,17.1937,17.2488,126800.0
2012-08-21 10:40:00,25.06,25.07,25.02,25.05,63600.0,17.2488,17.2557,17.2212,17.2419,63600.0
2012-08-21 10:45:00,25.05,25.08,25.05,25.06,75200.0,17.2419,17.2625,17.2419,17.2488,75200.0
2012-08-21 10:50:00,25.06,25.06,25.04,25.05,70600.0,17.2488,17.2488,17.235,17.2419,70600.0
2012-08-21 10:55:00,25.04,25.05,25.02,25.03,95800.0,17.235,17.2419,17.2212,17.2281,95800.0
2012-08-21 11:00:00,25.03,25.05,25.02,25.03,34000.0,17.2281,17.2419,17.2212,17.2281,34000.0
2012-08-21 11:05:00,25.03,25.06,25.02,25.06,48200.0,17.2281,17.2488,17.2212,17.2488,48200.0
2012-08-21 11:10:00,25.06,25.09,25.06,25.08,65000.0,17.2488,17.2694,17.2488,17.2625,65000.0
2012-08-21 11:15:00,25.06,25.08,25.06,25.06,22400.0,17.2488,17.2625,17.2488,17.2488,22400.0
2012-08-21 11:20:00,25.06,25.07,25.01,25.02,54200.0,17.2488,17.2557,17.2144,17.2212,54200.0
2012-08-21 11:25:00,25.03,25.04,24.99,25.01,27400.0,17.2281,17.235,17.2006,17.2144,27400.0
2012-08-21 11:30:00,25.0,25.02,24.92,24.92,114600.0,17.2075,17.2212,17.1524,17.1524,114600.0
2012-08-21 11:35:00,24.92,24.92,24.88,24.89,139400.0,17.1524,17.1524,17.1249,17.1318,139400.0
2012-08-21 11:40:00,24.88,24.89,24.84,24.85,55000.0,17.1249,17.1318,17.0974,17.1042,55000.0
2012-08-21 11:45:00,24.85,24.88,24.85,24.86,30400.0,17.1042,17.1249,17.1042,17.1111,30400.0
2012-08-21 11:50:00,24.86,24.87,24.84,24.85,34400.0,17.1111,17.118,17.0974,17.1042,34400.0
2012-08-21 11:55:00,24.86,24.86,24.84,24.86,51200.0,17.1111,17.1111,17.0974,17.1111,51200.0
2012-08-21 12:00:00,24.85,24.87,24.84,24.86,94800.0,17.1042,17.118,17.0974,17.1111,94800.0
2012-08-21 12:05:00,24.86,24.87,24.8,24.8,69200.0,17.1111,17.118,17.0698,17.0698,69200.0
2012-08-21 12:10:00,24.8,24.81,24.75,24.78,79000.0,17.0698,17.0767,17.0354,17.0561,79000.0
2012-08-21 12:15:00,24.77,24.79,24.74,24.79,139600.0,17.0492,17.0629,17.0285,17.0629,139600.0
2012-08-21 12:20:00,24.79,24.81,24.74,24.81,85800.0,17.0629,17.0767,17.0285,17.0767,85800.0
2012-08-21 12:25:00,24.81,24.87,24.81,24.86,31400.0,17.0767,17.118,17.0767,17.1111,31400.0
2012-08-21 12:30:00,24.87,24.9,24.82,24.83,64600.0,17.118,17.1386,17.0836,17.0905,64600.0
2012-08-21 12:35:00,24.83,24.84,24.81,24.82,135200.0,17.0905,17.0974,17.0767,17.0836,135200.0
2012-08-21 12:40:00,24.82,24.83,24.81,24.82,20000.0,17.0836,17.0905,17.0767,17.0836,20000.0
2012-08-21 12:45:00,24.82,24.82,24.77,24.8,40200.0,17.0836,17.0836,17.0492,17.0698,40200.0
2012-08-21 12:50:00,24.8,24.8,24.75,24.75,22800.0,17.0698,17.0698,17.0354,17.0354,22800.0
2012-08-21 12:55:00,24.75,24.78,24.75,24.75,44400.0,17.0354,17.0561,17.0354,17.0354,44400.0
2012-08-21 13:00:00,24.75,24.75,24.73,24.75,40800.0,17.0354,17.0354,17.0216,17.0354,40800.0
2012-08-21 13:05:00,24.75,24.75,24.72,24.73,28400.0,17.0354,17.0354,17.0148,17.0216,28400.0
2012-08-21 13:10:00,24.73,24.73,24.7,24.73,39800.0,17.0216,17.0216,17.001,17.0216,39800.0
2012-08-21 13:15:00,24.73,24.73,24.71,24.71,41000.0,17.0216,17.0216,17.0079,17.0079,41000.0
2012-08-21 13:20:00,24.71,24.73,24.71,24.73,37800.0,17.0079,17.0216,17.0079,17.0216,37800.0
2012-08-21 13:25:00,24.73,24.75,24.72,24.74,23800.0,17.0216,17.0354,17.0148,17.0285,23800.0
2012-08-21 13:30:00,24.73,24.77,24.73,24.73,56800.0,17.0216,17.0492,17.0216,17.0216,56800.0
2012-08-21 13:35:00,24.74,24.75,24.73,24.74,24200.0,17.0285,17.0354,17.0216,17.0285,24200.0
2012-08-21 13:40:00,24.74,24.74,24.71,24.71,38800.0,17.0285,17.0285,17.0079,17.0079,38800.0
2012-08-21 13:45:00,24.72,24.72,24.69,24.69,18200.0,17.0148,17.0148,16.9941,16.9941,18200.0
2012-08-21 13:50:00,24.69,24.7,24.68,24.7,24600.0,16.9941,17.001,16.9872,17.001,24600.0
2012-08-21 13:55:00,24.7,24.73,24.7,24.73,22400.0,17.001,17.0216,17.001,17.0216,22400.0
2012-08-21 14:00:00,24.74,24.77,24.74,24.77,63000.0,17.0285,17.0492,17.0285,17.0492,63000.0
2012-08-21 14:05:00,24.77,24.77,24.74,24.76,27400.0,17.0492,17.0492,17.0285,17.0423,27400.0
2012-08-21 14:10:00,24.76,24.77,24.75,24.75,51400.0,17.0423,17.0492,17.0354,17.0354,51400.0
2012-08-21 14:15:00,24.75,24.75,24.7,24.7,31400.0,17.0354,17.0354,17.001,17.001,31400.0
2012-08-21 14:20:00,24.7,24.74,24.7,24.72,113400.0,17.001,17.0285,17.001,17.0148,113400.0
2012-08-21 14:25:00,24.72,24.72,24.64,24.65,57200.0,17.0148,17.0148,16.9597,16.9666,57200.0
2012-08-21 14:30:00,24.65,24.66,24.59,24.59,102000.0,16.9666,16.9735,16.9253,16.9253,102000.0
2012-08-21 14:35:00,24.6,24.6,24.54,24.54,68400.0,16.9322,16.9322,16.8909,16.8909,68400.0
2012-08-21 14:40:00,24.55,24.55,24.48,24.49,88800.0,16.8977,16.8977,16.8496,16.8564,88800.0
2012-08-21 14:45:00,24.49,24.5,24.46,24.47,83400.0,16.8564,16.8633,16.8358,16.8427,83400.0
2012-08-21 14:50:00,24.46,24.48,24.46,24.48,58000.0,16.8358,16.8496,16.8358,16.8496,58000.0
2012-08-21 14:55:00,24.48,24.49,24.45,24.47,72600.0,16.8496,16.8564,16.8289,16.8427,72600.0
2012-08-21 15:00:00,24.46,24.47,24.43,24.43,80600.0,16.8358,16.8427,16.8151,16.8151,80600.0
2012-08-21 15:05:00,24.43,24.49,24.43,24.47,86800.0,16.8151,16.8564,16.8151,16.8427,86800.0
2012-08-21 15:10:00,24.46,24.49,24.43,24.47,109000.0,16.8358,16.8564,16.8151,16.8427,109000.0
2012-08-21 15:15:00,24.47,24.52,24.44,24.49,136800.0,16.8427,16.8771,16.822,16.8564,136800.0
2012-08-21 15:20:00,24.49,24.51,24.46,24.46,60800.0,16.8564,16.8702,16.8358,16.8358,60800.0
2012-08-21 15:25:00,24.46,24.46,24.42,24.43,174000.0,16.8358,16.8358,16.8083,16.8151,174000.0
2012-08-21 15:30:00,24.43,24.43,24.38,24.4,133600.0,16.8151,16.8151,16.7807,16.7945,133600.0
2012-08-21 15:35:00,24.4,24.46,24.4,24.46,79000.0,16.7945,16.8358,16.7945,16.8358,79000.0
2012-08-21 15:40:00,24.46,24.5,24.44,24.44,91400.0,16.8358,16.8633,16.822,16.822,91400.0
2012-08-21 15:45:00,24.44,24.48,24.43,24.48,94400.0,16.822,16.8496,16.8151,16.8496,94400.0
2012-08-21 15:50:00,24.48,24.48,24.44,24.46,86800.0,16.8496,16.8496,16.822,16.8358,86800.0
2012-08-21 15:55:00,24.46,24.48,24.45,24.48,151200.0,16.8358,16.8496,16.8289,16.8496,151200.0
2012-08-22 09:30:00,24.47,24.47,24.25,24.25,78800.0,16.8427,16.8427,16.6913,16.6913,78800.0
2012-08-22 09:35:00,24.25,24.25,24.11,24.2,115800.0,16.6913,16.6913,16.5949,16.6568,115800.0
2012-08-22 09:40:00,24.18,24.25,24.15,24.18,57400.0,16.6431,16.6913,16.6224,16.6431,57400.0
2012-08-22 09:45:00,24.2,24.29,24.2,24.22,52200.0,16.6568,16.7188,16.6568,16.6706,52200.0
2012-08-22 09:50:00,24.22,24.26,24.17,24.26,89400.0,16.6706,16.6981,16.6362,16.6981,89400.0
2012-08-22 09:55:00,24.26,24.29,24.14,24.14,99000.0,16.6981,16.7188,16.6155,16.6155,99000.0
2012-08-22 10:00:00,24.14,24.2,24.07,24.16,49800.0,16.6155,16.6568,16.5674,16.6293,49800.0
2012-08-22 10:05:00,24.17,24.29,24.15,24.27,27200.0,16.6362,16.7188,16.6224,16.705,27200.0
2012-08-22 10:10:00,24.27,24.35,24.27,24.34,19200.0,16.705,16.7601,16.705,16.7532,19200.0
2012-08-22 10:15:00,24.34,24.35,24.28,24.29,56800.0,16.7532,16.7601,16.7119,16.7188,56800.0
2012-08-22 10:20:00,24.29,24.35,24.29,24.32,41600.0,16.7188,16.7601,16.7188,16.7394,41600.0
2012-08-22 10:25:00,24.32,24.39,24.32,24.38,20400.0,16.7394,16.7876,16.7394,16.7807,20400.0
2012-08-22 10:30:00,24.38,24.41,24.38,24.39,27200.0,16.7807,16.8014,16.7807,16.7876,27200.0
2012-08-22 10:35:00,24.38,24.43,24.38,24.4,27800.0,16.7807,16.8151,16.7807,16.7945,27800.0
2012-08-22 10:40:00,24.39,24.4,24.32,24.35,20800.0,16.7876,16.7945,16.7394,16.7601,20800.0
2012-08-22 10:45:00,24.35,24.36,24.25,24.27,24800.0,16.7601,16.767,16.6913,16.705,24800.0
2012-08-22 10:50:00,24.27,24.34,24.27,24.34,29200.0,16.705,16.7532,16.705,16.7532,29200.0
2012-08-22 10:55:00,24.34,24.36,24.33,24.35,32400.0,16.7532,16.767,16.7463,16.7601,32400.0
2012-08-22 11:00:00,24.35,24.37,24.29,24.36,24400.0,16.7601,16.7738,16.7188,16.767,24400.0
2012-08-22 11:05:00,24.36,24.39,24.35,24.39,30400.0,16.767,16.7876,16.7601,16.7876,30400.0
2012-08-22 11:10:00,24.39,24.41,24.38,24.38,22800.0,16.7876,16.8014,16.7807,16.7807,22800.0
2012-08-22 11:15:00,24.38,24.4,24.35,24.36,19400.0,16.7807,16.7945,16.7601,16.767,19400.0
2012-08-22 11:20:00,24.36,24.39,24.35,24.38,32400.0,16.767,16.7876,16.7601,16.7807,32400.0
2012-08-22 11:25:00,24.39,24.4,24.38,24.39,25200.0,16.7876,16.7945,16.7807,16.7876,25200.0
2012-08-22 11:30:00,24.39,24.39,24.32,24.33,17000.0,16.7876,16.7876,16.7394,16.7463,17000.0
2012-08-22 11:35:00,24.33,24.36,24.33,24.35,14600.0,16.7463,16.767,16.7463,16.7601,14600.0
2012-08-22 11:40:00,24.35,24.4,24.35,24.35,53400.0,16.7601,16.7945,16.7601,16.7601,53400.0
2012-08-22 11:45:00,24.35,24.35,24.31,24.31,34400.0,16.7601,16.7601,16.7326,16.7326,34400.0
2012-08-22 11:50:00,24.31,24.34,24.31,24.33,37400.0,16.7326,16.7532,16.7326,16.7463,37400.0
2012-08-22 11:55:00,24.32,24.35,24.32,24.35,27800.0,16.7394,16.7601,16.7394,16.7601,27800.0
2012-08-22 12:00:00,24.34,24.37,24.34,24.35,39200.0,16.7532,16.7738,16.7532,16.7601,39200.0
2012-08-22 12:05:00,24.35,24.36,24.31,24.31,42600.0,16.7601,16.767,16.7326,16.7326,42600.0
2012-08-22 12:10:00,24.31,24.31,24.3,24.3,100600.0,16.7326,16.7326,16.7257,16.7257,100600.0
2012-08-22 12:15:00,24.3,24.3,24.28,24.3,33400.0,16.7257,16.7257,16.7119,16.7257,33400.0
2012-08-22 12:20:00,24.29,24.35,24.28,24.35,55600.0,16.7188,16.7601,16.7119,16.7601,55600.0
2012-08-22 12:25:00,24.35,24.37,24.32,24.36,21600.0,16.7601,16.7738,16.7394,16.767,21600.0
2012-08-22 12:30:00,24.37,24.38,24.36,24.36,12600.0,16.7738,16.7807,16.767,16.767,12600.0
2012-08-22 12:35:00,24.36,24.37,24.34,24.34,14000.0,16.767,16.7738,16.7532,16.7532,14000.0
2012-08-22 12:40:00,24.34,24.36,24.33,24.35,22800.0,16.7532,16.767,16.7463,16.7601,22800.0
2012-08-22 12:45:00,24.34,24.37,24.34,24.37,13600.0,16.7532,16.7738,16.7532,16.7738,13600.0
2012-08-22 12:50:00,24.37,24.37,24.34,24.35,18000.0,16.7738,16.7738,16.7532,16.7601,18000.0
2012-08-22 12:55:00,24.35,24.36,24.33,24.34,13800.0,16.7601,16.767,16.7463,16.7532,13800.0
2012-08-22 13:00:00,24.34,24.36,24.32,24.33,108600.0,16.7532,16.767,16.7394,16.7463,108600.0
2012-08-22 13:05:00,24.33,24.33,24.3,24.31,19600.0,16.7463,16.7463,16.7257,16.7326,19600.0
2012-08-22 13:10:00,24.31,24.32,24.29,24.31,28000.0,16.7326,16.7394,16.7188,16.7326,28000.0
2012-08-22 13:15:00,24.3,24.35,24.3,24.35,57000.0,16.7257,16.7601,16.7257,16.7601,57000.0
2012-08-22 13:20:00,24.35,24.36,24.34,24.36,40600.0,16.7601,16.767,16.7532,16.767,40600.0
2012-08-22 13:25:00,24.36,24.4,24.35,24.4,39800.0,16.767,16.7945,16.7601,16.7945,39800.0
2012-08-22 13:30:00,24.4,24.49,24.4,24.49,94000.0,16.7945,16.8564,16.7945,16.8564,94000.0
2012-08-22 13:35:00,24.49,24.5,24.42,24.42,44800.0,16.8564,16.8633,16.8083,16.8083,44800.0
2012-08-22 13:40:00,24.42,24.43,24.42,24.43,46800.0,16.8083,16.8151,16.8083,16.8151,46800.0
2012-08-22 13:45:00,24.42,24.43,24.36,24.38,39200.0,16.8083,16.8151,16.767,16.7807,39200.0
2012-08-22 13:50:00,24.38,24.39,24.38,24.38,44600.0,16.7807,16.7876,16.7807,16.7807,44600.0
2012-08-22 13:55:00,24.38,24.43,24.38,24.43,26800.0,16.7807,16.8151,16.7807,16.8151,26800.0
2012-08-22 14:00:00,24.43,24.49,24.42,24.48,109800.0,16.8151,16.8564,16.8083,16.8496,109800.0
2012-08-22 14:05:00,24.48,24.5,24.4,24.43,51400.0,16.8496,16.8633,16.7945,16.8151,51400.0
2012-08-22 14:10:00,24.44,24.47,24.43,24.43,40400.0,16.822,16.8427,16.8151,16.8151,40400.0
2012-08-22 14:15:00,24.43,24.45,24.41,24.43,43800.0,16.8151,16.8289,16.8014,16.8151,43800.0
2012-08-22 14:20:00,24.43,24.43,24.39,24.39,38400.0,16.8151,16.8151,16.7876,16.7876,38400.0
2012-08-22 14:25:00,24.4,24.45,24.4,24.45,34800.0,16.7945,16.8289,16.7945,16.8289,34800.0
2012-08-22 14:30:00,24.45,24.5,24.45,24.5,30000.0,16.8289,16.8633,16.8289,16.8633,30000.0
2012-08-22 14:35:00,24.5,24.55,24.49,24.52,40000.0,16.8633,16.8977,16.8564,16.8771,40000.0
2012-08-22 14:40:00,24.52,24.57,24.52,24.56,37800.0,16.8771,16.9115,16.8771,16.9046,37800.0
2012-08-22 14:45:00,24.57,24.6,24.56,24.56,53800.0,16.9115,16.9322,16.9046,16.9046,53800.0
2012-08-22 14:50:00,24.57,24.59,24.53,24.56,24200.0,16.9115,16.9253,16.884,16.9046,24200.0
2012-08-22 14:55:00,24.56,24.59,24.54,24.56,28400.0,16.9046,16.9253,16.8909,16.9046,28400.0
2012-08-22 15:00:00,24.56,24.57,24.54,24.57,44600.0,16.9046,16.9115,16.8909,16.9115,44600.0
2012-08-22 15:05:00,24.57,24.58,24.56,24.58,46600.0,16.9115,16.9184,16.9046,16.9184,46600.0
2012-08-22 15:10:00,24.59,24.61,24.54,24.55,37400.0,16.9253,16.939,16.8909,16.8977,37400.0
2012-08-22 15:15:00,24.55,24.56,24.53,24.54,45400.0,16.8977,16.9046,16.884,16.8909,45400.0
2012-08-22 15:20:00,24.53,24.54,24.52,24.53,43800.0,16.884,16.8909,16.8771,16.884,43800.0
2012-08-22 15:25:00,24.53,24.56,24.52,24.56,65400.0,16.884,16.9046,16.8771,16.9046,65400.0
2012-08-22 15:30:00,24.55,24.61,24.54,24.6,77000.0,16.8977,16.939,16.8909,16.9322,77000.0
2012-08-22 15:35:00,24.6,24.65,24.59,24.65,65000.0,16.9322,16.9666,16.9253,16.9666,65000.0
2012-08-22 15:40:00,24.65,24.68,24.65,24.67,106200.0,16.9666,16.9872,16.9666,16.9803,106200.0
2012-08-22 15:45:00,24.66,24.68,24.61,24.68,62600.0,16.9735,16.9872,16.939,16.9872,62600.0
2012-08-22 15:50:00,24.68,24.68,24.64,24.65,128200.0,16.9872,16.9872,16.9597,16.9666,128200.0
2012-08-22 15:55:00,24.65,24.66,24.63,24.63,244400.0,16.9666,16.9735,16.9528,16.9528,244400.0
2012-08-23 09:30:00,24.55,24.6,24.46,24.47,58600.0,16.8977,16.9322,16.8358,16.8427,58600.0
2012-08-23 09:35:00,24.49,24.54,24.45,24.51,18600.0,16.8564,16.8909,16.8289,16.8702,18600.0
2012-08-23 09:40:00,24.52,24.61,24.51,24.6,16600.0,16.8771,16.939,16.8702,16.9322,16600.0
2012-08-23 09:45:00,24.61,24.63,24.54,24.55,10200.0,16.939,16.9528,16.8909,16.8977,10200.0
2012-08-23 09:50:00,24.53,24.53,24.49,24.5,16000.0,16.884,16.884,16.8564,16.8633,16000.0
2012-08-23 09:55:00,24.5,24.5,24.38,24.41,24400.0,16.8633,16.8633,16.7807,16.8014,24400.0
2012-08-23 10:00:00,24.39,24.41,24.36,24.4,23000.0,16.7876,16.8014,16.767,16.7945,23000.0
2012-08-23 10:05:00,24.39,24.43,24.39,24.42,14000.0,16.7876,16.8151,16.7876,16.8083,14000.0
2012-08-23 10:10:00,24.41,24.44,24.38,24.44,19800.0,16.8014,16.822,16.7807,16.822,19800.0
2012-08-23 10:15:00,24.43,24.45,24.41,24.43,15400.0,16.8151,16.8289,16.8014,16.8151,15400.0
2012-08-23 10:20:00,24.42,24.47,24.42,24.47,16200.0,16.8083,16.8427,16.8083,16.8427,16200.0
2012-08-23 10:25:00,24.46,24.5,24.46,24.48,11000.0,16.8358,16.8633,16.8358,16.8496,11000.0
2012-08-23 10:30:00,24.47,24.48,24.41,24.47,20000.0,16.8427,16.8496,16.8014,16.8427,20000.0
2012-08-23 10:35:00,24.47,24.48,24.46,24.47,10800.0,16.8427,16.8496,16.8358,16.8427,10800.0
2012-08-23 10:40:00,24.47,24.47,24.43,24.46,16800.0,16.8427,16.8427,16.8151,16.8358,16800.0
2012-08-23 10:45:00,24.46,24.49,24.43,24.45,34200.0,16.8358,16.8564,16.8151,16.8289,34200.0
2012-08-23 10:50:00,24.44,24.48,24.44,24.46,19000.0,16.822,16.8496,16.822,16.8358,19000.0
2012-08-23 10:55:00,24.45,24.45,24.42,24.42,13600.0,16.8289,16.8289,16.8083,16.8083,13600.0
2012-08-23 11:00:00,24.42,24.42,24.36,24.36,16000.0,16.8083,16.8083,16.767,16.767,16000.0
2012-08-23 11:05:00,24.37,24.41,24.36,24.4,28000.0,16.7738,16.8014,16.767,16.7945,28000.0
2012-08-23 11:10:00,24.4,24.43,24.36,24.43,16200.0,16.7945,16.8151,16.767,16.8151,16200.0
2012-08-23 11:15:00,24.42,24.43,24.39,24.39,10800.0,16.8083,16.8151,16.7876,16.7876,10800.0
2012-08-23 11:20:00,24.39,24.39,24.37,24.39,11000.0,16.7876,16.7876,16.7738,16.7876,11000.0
2012-08-23 11:25:00,24.39,24.41,24.38,24.39,13800.0,16.7876,16.8014,16.7807,16.7876,13800.0
2012-08-23 11:30:00,24.39,24.4,24.38,24.38,18800.0,16.7876,16.7945,16.7807,16.7807,18800.0
2012-08-23 11:35:00,24.39,24.41,24.39,24.4,18200.0,16.7876,16.8014,16.7876,16.7945,18200.0
2012-08-23 11:40:00,24.4,24.43,24.4,24.43,14200.0,16.7945,16.8151,16.7945,16.8151,14200.0
2012-08-23 11:45:00,24.43,24.43,24.4,24.4,8400.0,16.8151,16.8151,16.7945,16.7945,8400.0
2012-08-23 11:50:00,24.4,24.41,24.4,24.4,17400.0,16.7945,16.8014,16.7945,16.7945,17400.0
2012-08-23 11:55:00,24.4,24.42,24.4,24.41,8800.0,16.7945,16.8083,16.7945,16.8014,8800.0
2012-08-23 12:00:00,24.42,24.42,24.36,24.36,36800.0,16.8083,16.8083,16.767,16.767,36800.0
2012-08-23 12:05:00,24.37,24.38,24.35,24.36,17800.0,16.7738,16.7807,16.7601,16.767,17800.0
2012-08-23 12:10:00,24.36,24.36,24.32,24.32,13000.0,16.767,16.767,16.7394,16.7394,13000.0
2012-08-23 12:15:00,24.32,24.37,24.31,24.36,35200.0,16.7394,16.7738,16.7326,16.767,35200.0
2012-08-23 12:20:00,24.37,24.41,24.34,24.39,42400.0,16.7738,16.8014,16.7532,16.7876,42400.0
2012-08-23 12:25:00,24.39,24.42,24.39,24.41,18400.0,16.7876,16.8083,16.7876,16.8014,18400.0
2012-08-23 12:30:00,24.41,24.43,24.4,24.43,17800.0,16.8014,16.8151,16.7945,16.8151,17800.0
2012-08-23 12:35:00,24.42,24.43,24.42,24.43,9800.0,16.8083,16.8151,16.8083,16.8151,9800.0
2012-08-23 12:40:00,24.43,24.45,24.43,24.45,18000.0,16.8151,16.8289,16.8151,16.8289,18000.0
2012-08-23 12:45:00,24.45,24.49,24.43,24.49,36800.0,16.8289,16.8564,16.8151,16.8564,36800.0
2012-08-23 12:50:00,24.48,24.5,24.43,24.45,21000.0,16.8496,16.8633,16.8151,16.8289,21000.0
2012-08-23 12:55:00,24.44,24.46,24.41,24.41,12600.0,16.822,16.8358,16.8014,16.8014,12600.0
2012-08-23 13:00:00,24.4,24.4,24.35,24.37,18200.0,16.7945,16.7945,16.7601,16.7738,18200.0
2012-08-23 13:05:00,24.37,24.37,24.35,24.35,8800.0,16.7738,16.7738,16.7601,16.7601,8800.0
2012-08-23 13:10:00,24.35,24.35,24.29,24.29,20800.0,16.7601,16.7601,16.7188,16.7188,20800.0
2012-08-23 13:15:00,24.29,24.3,24.28,24.29,14000.0,16.7188,16.7257,16.7119,16.7188,14000.0
2012-08-23 13:20:00,24.29,24.31,24.28,24.31,29800.0,16.7188,16.7326,16.7119,16.7326,29800.0
2012-08-23 13:25:00,24.31,24.34,24.29,24.31,38600.0,16.7326,16.7532,16.7188,16.7326,38600.0
2012-08-23 13:30:00,24.31,24.34,24.3,24.34,38000.0,16.7326,16.7532,16.7257,16.7532,38000.0
2012-08-23 13:35:00,24.34,24.37,24.34,24.34,21600.0,16.7532,16.7738,16.7532,16.7532,21600.0
2012-08-23 13:40:00,24.34,24.39,24.33,24.38,21200.0,16.7532,16.7876,16.7463,16.7807,21200.0
2012-08-23 13:45:00,24.38,24.4,24.37,24.39,12400.0,16.7807,16.7945,16.7738,16.7876,12400.0
2012-08-23 13:50:00,24.39,24.42,24.38,24.41,23000.0,16.7876,16.8083,16.7807,16.8014,23000.0
2012-08-23 13:55:00,24.42,24.43,24.39,24.43,53600.0,16.8083,16.8151,16.7876,16.8151,53600.0
2012-08-23 14:00:00,24.43,24.44,24.37,24.37,13600.0,16.8151,16.822,16.7738,16.7738,13600.0
2012-08-23 14:05:00,24.36,24.41,24.36,24.41,20600.0,16.767,16.8014,16.767,16.8014,20600.0
2012-08-23 14:10:00,24.42,24.42,24.38,24.39,8200.0,16.8083,16.8083,16.7807,16.7876,8200.0
2012-08-23 14:15:00,24.39,24.42,24.39,24.42,31800.0,16.7876,16.8083,16.7876,16.8083,31800.0
2012-08-23 14:20:00,24.41,24.41,24.39,24.39,12600.0,16.8014,16.8014,16.7876,16.7876,12600.0
2012-08-23 14:25:00,24.39,24.41,24.39,24.39,12600.0,16.7876,16.8014,16.7876,16.7876,12600.0
2012-08-23 14:30:00,24.39,24.42,24.39,24.42,25600.0,16.7876,16.8083,16.7876,16.8083,25600.0
2012-08-23 14:35:00,24.42,24.45,24.41,24.43,66400.0,16.8083,16.8289,16.8014,16.8151,66400.0
2012-08-23 14:40:00,24.42,24.47,24.42,24.47,36800.0,16.8083,16.8427,16.8083,16.8427,36800.0
2012-08-23 14:45:00,24.47,24.52,24.47,24.52,47800.0,16.8427,16.8771,16.8427,16.8771,47800.0
2012-08-23 14:50:00,24.52,24.53,24.5,24.53,69000.0,16.8771,16.884,16.8633,16.884,69000.0
2012-08-23 14:55:00,24.53,24.54,24.48,24.48,26200.0,16.884,16.8909,16.8496,16.8496,26200.0
2012-08-23 15:00:00,24.48,24.49,24.47,24.49,31600.0,16.8496,16.8564,16.8427,16.8564,31600.0
2012-08-23 15:05:00,24.49,24.52,24.49,24.52,33800.0,16.8564,16.8771,16.8564,16.8771,33800.0
2012-08-23 15:10:00,24.53,24.53,24.48,24.5,46800.0,16.884,16.884,16.8496,16.8633,46800.0
2012-08-23 15:15:00,24.51,24.53,24.5,24.51,49800.0,16.8702,16.884,16.8633,16.8702,49800.0
2012-08-23 15:20:00,24.52,24.53,24.48,24.49,45600.0,16.8771,16.884,16.8496,16.8564,45600.0
2012-08-23 15:25:00,24.49,24.58,24.48,24.57,89600.0,16.8564,16.9184,16.8496,16.9115,89600.0
2012-08-23 15:30:00,24.58,24.58,24.53,24.55,57200.0,16.9184,16.9184,16.884,16.8977,57200.0
2012-08-23 15:35:00,24.55,24.57,24.51,24.57,101600.0,16.8977,16.9115,16.8702,16.9115,101600.0
2012-08-23 15:40:00,24.56,24.61,24.56,24.58,94600.0,16.9046,16.939,16.9046,16.9184,94600.0
2012-08-23 15:45:00,24.58,24.6,24.55,24.55,55800.0,16.9184,16.9322,16.8977,16.8977,55800.0
2012-08-23 15:50:00,24.55,24.56,24.51,24.51,108600.0,16.8977,16.9046,16.8702,16.8702,108600.0
2012-08-23 15:55:00,24.52,24.56,24.5,24.54,322000.0,16.8771,16.9046,16.8633,16.8909,322000.0
2012-08-24 09:30:00,24.42,24.47,24.21,24.22,103800.0,16.8083,16.8427,16.6637,16.6706,103800.0
2012-08-24 09:35:00,24.23,24.24,24.16,24.17,143000.0,16.6775,16.6844,16.6293,16.6362,143000.0
2012-08-24 09:40:00,24.18,24.19,24.08,24.08,131800.0,16.6431,16.65,16.5742,16.5742,131800.0
2012-08-24 09:45:00,24.09,24.16,24.09,24.15,57800.0,16.5811,16.6293,16.5811,16.6224,57800.0
2012-08-24 09:50:00,24.15,24.17,24.14,24.16,97400.0,16.6224,16.6362,16.6155,16.6293,97400.0
2012-08-24 09:55:00,24.16,24.16,24.05,24.08,74400.0,16.6293,16.6293,16.5536,16.5742,74400.0
2012-08-24 10:00:00,24.08,24.1,24.03,24.06,82600.0,16.5742,16.588,16.5398,16.5605,82600.0
2012-08-24 10:05:00,24.06,24.14,24.06,24.14,55400.0,16.5605,16.6155,16.5605,16.6155,55400.0
2012-08-24 10:10:00,24.14,24.21,24.14,24.18,41200.0,16.6155,16.6637,16.6155,16.6431,41200.0
2012-08-24 10:15:00,24.18,24.24,24.18,24.24,22400.0,16.6431,16.6844,16.6431,16.6844,22400.0
2012-08-24 10:20:00,24.23,24.26,24.22,24.22,12400.0,16.6775,16.6981,16.6706,16.6706,12400.0
2012-08-24 10:25:00,24.21,24.23,24.18,24.18,27200.0,16.6637,16.6775,16.6431,16.6431,27200.0
2012-08-24 10:30:00,24.17,24.25,24.17,24.25,13800.0,16.6362,16.6913,16.6362,16.6913,13800.0
2012-08-24 10:35:00,24.24,24.25,24.22,24.23,63200.0,16.6844,16.6913,16.6706,16.6775,63200.0
2012-08-24 10:40:00,24.24,24.24,24.18,24.21,28600.0,16.6844,16.6844,16.6431,16.6637,28600.0
2012-08-24 10:45:00,24.21,24.23,24.18,24.2,27400.0,16.6637,16.6775,16.6431,16.6568,27400.0
2012-08-24 10:50:00,24.2,24.22,24.18,24.21,13400.0,16.6568,16.6706,16.6431,16.6637,13400.0
2012-08-24 10:55:00,24.21,24.22,24.2,24.21,11800.0,16.6637,16.6706,16.6568,16.6637,11800.0
2012-08-24 11:00:00,24.22,24.25,24.21,24.25,28200.0,16.6706,16.6913,16.6637,16.6913,28200.0
2012-08-24 11:05:00,24.25,24.25,24.22,24.25,32200.0,16.6913,16.6913,16.6706,16.6913,32200.0
2012-08-24 11:10:00,24.25,24.26,24.22,24.22,25600.0,16.6913,16.6981,16.6706,16.6706,25600.0
2012-08-24 11:15:00,24.22,24.34,24.22,24.31,31600.0,16.6706,16.7532,16.6706,16.7326,31600.0
2012-08-24 11:20:00,24.32,24.37,24.32,24.35,63800.0,16.7394,16.7738,16.7394,16.7601,63800.0
2012-08-24 11:25:00,24.35,24.4,24.35,24.36,50000.0,16.7601,16.7945,16.7601,16.767,50000.0
2012-08-24 11:30:00,24.35,24.42,24.35,24.4,39200.0,16.7601,16.8083,16.7601,16.7945,39200.0
2012-08-24 11:35:00,24.4,24.43,24.39,24.42,59000.0,16.7945,16.8151,16.7876,16.8083,59000.0
2012-08-24 11:40:00,24.42,24.42,24.38,24.38,12600.0,16.8083,16.8083,16.7807,16.7807,12600.0
2012-08-24 11:45:00,24.38,24.39,24.37,24.37,9400.0,16.7807,16.7876,16.7738,16.7738,9400.0
2012-08-24 11:50:00,24.37,24.37,24.34,24.34,9800.0,16.7738,16.7738,16.7532,16.7532,9800.0
2012-08-24 11:55:00,24.34,24.36,24.34,24.35,10000.0,16.7532,16.767,16.7532,16.7601,10000.0
2012-08-24 12:00:00,24.34,24.36,24.33,24.35,14800.0,16.7532,16.767,16.7463,16.7601,14800.0
2012-08-24 12:05:00,24.35,24.37,24.35,24.36,14800.0,16.7601,16.7738,16.7601,16.767,14800.0
2012-08-24 12:10:00,24.36,24.37,24.33,24.34,18000.0,16.767,16.7738,16.7463,16.7532,18000.0
2012-08-24 12:15:00,24.34,24.36,24.33,24.34,20800.0,16.7532,16.767,16.7463,16.7532,20800.0
2012-08-24 12:20:00,24.34,24.36,24.33,24.34,41400.0,16.7532,16.767,16.7463,16.7532,41400.0
2012-08-24 12:25:00,24.34,24.36,24.34,24.36,13800.0,16.7532,16.767,16.7532,16.767,13800.0
2012-08-24 12:30:00,24.36,24.37,24.35,24.36,14000.0,16.767,16.7738,16.7601,16.767,14000.0
2012-08-24 12:35:00,24.35,24.36,24.32,24.33,19800.0,16.7601,16.767,16.7394,16.7463,19800.0
2012-08-24 12:40:00,24.34,24.34,24.33,24.33,10600.0,16.7532,16.7532,16.7463,16.7463,10600.0
2012-08-24 12:45:00,24.33,24.34,24.32,24.32,29000.0,16.7463,16.7532,16.7394,16.7394,29000.0
2012-08-24 12:50:00,24.33,24.35,24.3,24.31,21200.0,16.7463,16.7601,16.7257,16.7326,21200.0
2012-08-24 12:55:00,24.31,24.35,24.31,24.34,15200.0,16.7326,16.7601,16.7326,16.7532,15200.0
2012-08-24 13:00:00,24.35,24.35,24.32,24.33,10400.0,16.7601,16.7601,16.7394,16.7463,10400.0
2012-08-24 13:05:00,24.33,24.34,24.32,24.33,9800.0,16.7463,16.7532,16.7394,16.7463,9800.0
2012-08-24 13:10:00,24.33,24.33,24.3,24.31,31400.0,16.7463,16.7463,16.7257,16.7326,31400.0
2012-08-24 13:15:00,24.31,24.34,24.31,24.33,21200.0,16.7326,16.7532,16.7326,16.7463,21200.0
2012-08-24 13:20:00,24.33,24.34,24.3,24.31,13600.0,16.7463,16.7532,16.7257,16.7326,13600.0
2012-08-24 13:25:00,24.31,24.32,24.28,24.29,23000.0,16.7326,16.7394,16.7119,16.7188,23000.0
2012-08-24 13:30:00,24.28,24.34,24.28,24.33,17000.0,16.7119,16.7532,16.7119,16.7463,17000.0
2012-08-24 13:35:00,24.33,24.33,24.3,24.32,19200.0,16.7463,16.7463,16.7257,16.7394,19200.0
2012-08-24 13:40:00,24.32,24.36,24.32,24.36,30400.0,16.7394,16.767,16.7394,16.767,30400.0
2012-08-24 13:45:00,24.36,24.41,24.36,24.36,63600.0,16.767,16.8014,16.767,16.767,63600.0
2012-08-24 13:50:00,24.36,24.39,24.36,24.37,25800.0,16.767,16.7876,16.767,16.7738,25800.0
2012-08-24 13:55:00,24.37,24.38,24.33,24.35,32000.0,16.7738,16.7807,16.7463,16.7601,32000.0
2012-08-24 14:00:00,24.34,24.36,24.34,24.35,15200.0,16.7532,16.767,16.7532,16.7601,15200.0
2012-08-24 14:05:00,24.34,24.35,24.31,24.33,22200.0,16.7532,16.7601,16.7326,16.7463,22200.0
2012-08-24 14:10:00,24.33,24.33,24.31,24.32,19400.0,16.7463,16.7463,16.7326,16.7394,19400.0
2012-08-24 14:15:00,24.32,24.32,24.29,24.29,17200.0,16.7394,16.7394,16.7188,16.7188,17200.0
2012-08-24 14:20:00,24.29,24.29,24.27,24.28,20000.0,16.7188,16.7188,16.705,16.7119,20000.0
2012-08-24 14:25:00,24.28,24.29,24.28,24.29,9600.0,16.7119,16.7188,16.7119,16.7188,9600.0
2012-08-24 14:30:00,24.28,24.29,24.27,24.27,10200.0,16.7119,16.7188,16.705,16.705,10200.0
2012-08-24 14:35:00,24.27,24.27,24.23,24.23,65000.0,16.705,16.705,16.6775,16.6775,65000.0
2012-08-24 14:40:00,24.22,24.26,24.22,24.25,32200.0,16.6706,16.6981,16.6706,16.6913,32200.0
2012-08-24 14:45:00,24.25,24.25,24.23,24.23,20000.0,16.6913,16.6913,16.6775,16.6775,20000.0
2012-08-24 14:50:00,24.23,24.24,24.21,24.23,15000.0,16.6775,16.6844,16.6637,16.6775,15000.0
2012-08-24 14:55:00,24.23,24.24,24.21,24.22,71800.0,16.6775,16.6844,16.6637,16.6706,71800.0
2012-08-24 15:00:00,24.22,24.24,24.22,24.22,37600.0,16.6706,16.6844,16.6706,16.6706,37600.0
2012-08-24 15:05:00,24.23,24.23,24.22,24.23,12400.0,16.6775,16.6775,16.6706,16.6775,12400.0
2012-08-24 15:10:00,24.23,24.27,24.23,24.27,50200.0,16.6775,16.705,16.6775,16.705,50200.0
2012-08-24 15:15:00,24.26,24.3,24.24,24.28,75800.0,16.6981,16.7257,16.6844,16.7119,75800.0
2012-08-24 15:20:00,24.28,24.28,24.24,24.26,67000.0,16.7119,16.7119,16.6844,16.6981,67000.0
2012-08-24 15:25:00,24.26,24.29,24.26,24.27,28200.0,16.6981,16.7188,16.6981,16.705,28200.0
2012-08-24 15:30:00,24.27,24.29,24.26,24.28,53600.0,16.705,16.7188,16.6981,16.7119,53600.0
2012-08-24 15:35:00,24.28,24.31,24.26,24.31,59800.0,16.7119,16.7326,16.6981,16.7326,59800.0
2012-08-24 15:40:00,24.31,24.36,24.3,24.35,91800.0,16.7326,16.767,16.7257,16.7601,91800.0
2012-08-24 15:45:00,24.35,24.41,24.35,24.4,117000.0,16.7601,16.8014,16.7601,16.7945,117000.0
2012-08-24 15:50:00,24.4,24.4,24.36,24.39,145000.0,16.7945,16.7945,16.767,16.7876,145000.0
2012-08-24 15:55:00,24.39,24.39,24.37,24.38,220000.0,16.7876,16.7876,16.7738,16.7807,220000.0
2012-08-27 09:30:00,24.5,25.07,24.48,25.04,438600.0,16.8633,17.2557,16.8496,17.235,438600.0
2012-08-27 09:35:00,25.04,25.25,25.0,25.01,440800.0,17.235,17.3796,17.2075,17.2144,440800.0
2012-08-27 09:40:00,25.06,25.06,24.9,24.98,114200.0,17.2488,17.2488,17.1386,17.1937,114200.0
2012-08-27 09:45:00,24.98,24.99,24.86,24.93,109200.0,17.1937,17.2006,17.1111,17.1593,109200.0
2012-08-27 09:50:00,24.93,24.96,24.83,24.95,87400.0,17.1593,17.1799,17.0905,17.1731,87400.0
2012-08-27 09:55:00,24.96,25.0,24.94,24.97,39200.0,17.1799,17.2075,17.1662,17.1868,39200.0
2012-08-27 10:00:00,24.97,25.1,24.96,25.08,78600.0,17.1868,17.2763,17.1799,17.2625,78600.0
2012-08-27 10:05:00,25.09,25.11,24.96,24.98,142000.0,17.2694,17.2832,17.1799,17.1937,142000.0
2012-08-27 10:10:00,24.99,25.0,24.98,24.99,142000.0,17.2006,17.2075,17.1937,17.2006,142000.0
2012-08-27 10:15:00,25.0,25.07,25.0,25.06,123400.0,17.2075,17.2557,17.2075,17.2488,123400.0
2012-08-27 10:20:00,25.05,25.11,25.0,25.07,114200.0,17.2419,17.2832,17.2075,17.2557,114200.0
2012-08-27 10:25:00,25.07,25.07,24.93,25.0,66800.0,17.2557,17.2557,17.1593,17.2075,66800.0
2012-08-27 10:30:00,24.99,24.99,24.96,24.98,27800.0,17.2006,17.2006,17.1799,17.1937,27800.0
2012-08-27 10:35:00,24.99,25.0,24.96,24.97,36400.0,17.2006,17.2075,17.1799,17.1868,36400.0
2012-08-27 10:40:00,24.98,24.98,24.93,24.94,37400.0,17.1937,17.1937,17.1593,17.1662,37400.0
2012-08-27 10:45:00,24.94,24.95,24.88,24.9,36200.0,17.1662,17.1731,17.1249,17.1386,36200.0
2012-08-27 10:50:00,24.9,24.91,24.89,24.89,24200.0,17.1386,17.1455,17.1318,17.1318,24200.0
2012-08-27 10:55:00,24.89,24.93,24.88,24.88,60000.0,17.1318,17.1593,17.1249,17.1249,60000.0
2012-08-27 11:00:00,24.88,24.93,24.88,24.91,36800.0,17.1249,17.1593,17.1249,17.1455,36800.0
2012-08-27 11:05:00,24.92,24.93,24.88,24.9,44400.0,17.1524,17.1593,17.1249,17.1386,44400.0
2012-08-27 11:10:00,24.89,24.9,24.85,24.88,33800.0,17.1318,17.1386,17.1042,17.1249,33800.0
2012-08-27 11:15:00,24.88,24.97,24.88,24.95,40200.0,17.1249,17.1868,17.1249,17.1731,40200.0
2012-08-27 11:20:00,24.96,24.99,24.95,24.97,43200.0,17.1799,17.2006,17.1731,17.1868,43200.0
2012-08-27 11:25:00,24.98,25.0,24.97,25.0,31400.0,17.1937,17.2075,17.1868,17.2075,31400.0
2012-08-27 11:30:00,24.98,25.0,24.97,24.98,44200.0,17.1937,17.2075,17.1868,17.1937,44200.0
2012-08-27 11:35:00,24.98,25.0,24.98,25.0,18400.0,17.1937,17.2075,17.1937,17.2075,18400.0
2012-08-27 11:40:00,25.0,25.02,24.98,24.99,20000.0,17.2075,17.2212,17.1937,17.2006,20000.0
2012-08-27 11:45:00,25.0,25.0,24.96,24.96,47600.0,17.2075,17.2075,17.1799,17.1799,47600.0
2012-08-27 11:50:00,24.96,24.96,24.92,24.96,26800.0,17.1799,17.1799,17.1524,17.1799,26800.0
2012-08-27 11:55:00,24.96,25.0,24.95,24.99,38400.0,17.1799,17.2075,17.1731,17.2006,38400.0
2012-08-27 12:00:00,24.99,24.99,24.96,24.99,31600.0,17.2006,17.2006,17.1799,17.2006,31600.0
2012-08-27 12:05:00,25.0,25.0,24.96,25.0,31000.0,17.2075,17.2075,17.1799,17.2075,31000.0
2012-08-27 12:10:00,24.99,25.0,24.98,24.99,44600.0,17.2006,17.2075,17.1937,17.2006,44600.0
2012-08-27 12:15:00,24.99,24.99,24.92,24.93,43600.0,17.2006,17.2006,17.1524,17.1593,43600.0
2012-08-27 12:20:00,24.92,24.93,24.88,24.88,36600.0,17.1524,17.1593,17.1249,17.1249,36600.0
2012-08-27 12:25:00,24.88,24.91,24.88,24.89,29800.0,17.1249,17.1455,17.1249,17.1318,29800.0
2012-08-27 12:30:00,24.89,24.9,24.83,24.83,45400.0,17.1318,17.1386,17.0905,17.0905,45400.0
2012-08-27 12:35:00,24.83,24.83,24.79,24.8,31600.0,17.0905,17.0905,17.0629,17.0698,31600.0
2012-08-27 12:40:00,24.8,24.81,24.78,24.8,32400.0,17.0698,17.0767,17.0561,17.0698,32400.0
2012-08-27 12:45:00,24.8,24.81,24.79,24.8,7600.0,17.0698,17.0767,17.0629,17.0698,7600.0
2012-08-27 12:50:00,24.79,24.8,24.75,24.75,53000.0,17.0629,17.0698,17.0354,17.0354,53000.0
2012-08-27 12:55:00,24.75,24.86,24.75,24.86,60600.0,17.0354,17.1111,17.0354,17.1111,60600.0
2012-08-27 13:00:00,24.85,24.86,24.84,24.86,24200.0,17.1042,17.1111,17.0974,17.1111,24200.0
2012-08-27 13:05:00,24.86,24.86,24.83,24.84,92000.0,17.1111,17.1111,17.0905,17.0974,92000.0
2012-08-27 13:10:00,24.84,24.86,24.82,24.83,127600.0,17.0974,17.1111,17.0836,17.0905,127600.0
2012-08-27 13:15:00,24.83,24.88,24.83,24.88,76800.0,17.0905,17.1249,17.0905,17.1249,76800.0
2012-08-27 13:20:00,24.88,24.89,24.87,24.88,32200.0,17.1249,17.1318,17.118,17.1249,32200.0
2012-08-27 13:25:00,24.88,24.93,24.88,24.92,35000.0,17.1249,17.1593,17.1249,17.1524,35000.0
2012-08-27 13:30:00,24.92,24.94,24.92,24.93,78400.0,17.1524,17.1662,17.1524,17.1593,78400.0
2012-08-27 13:35:00,24.93,24.96,24.93,24.94,63800.0,17.1593,17.1799,17.1593,17.1662,63800.0
2012-08-27 13:40:00,24.94,24.94,24.88,24.9,52800.0,17.1662,17.1662,17.1249,17.1386,52800.0
2012-08-27 13:45:00,24.88,24.91,24.88,24.9,29400.0,17.1249,17.1455,17.1249,17.1386,29400.0
2012-08-27 13:50:00,24.9,24.93,24.9,24.91,65200.0,17.1386,17.1593,17.1386,17.1455,65200.0
2012-08-27 13:55:00,24.91,24.93,24.91,24.92,34200.0,17.1455,17.1593,17.1455,17.1524,34200.0
2012-08-27 14:00:00,24.92,24.94,24.92,24.93,37000.0,17.1524,17.1662,17.1524,17.1593,37000.0
2012-08-27 14:05:00,24.92,24.95,24.92,24.93,28400.0,17.1524,17.1731,17.1524,17.1593,28400.0
2012-08-27 14:10:00,24.93,24.93,24.92,24.92,21200.0,17.1593,17.1593,17.1524,17.1524,21200.0
2012-08-27 14:15:00,24.92,24.92,24.87,24.89,23200.0,17.1524,17.1524,17.118,17.1318,23200.0
2012-08-27 14:20:00,24.89,24.9,24.85,24.85,28600.0,17.1318,17.1386,17.1042,17.1042,28600.0
2012-08-27 14:25:00,24.85,24.85,24.78,24.78,34000.0,17.1042,17.1042,17.0561,17.0561,34000.0
2012-08-27 14:30:00,24.79,24.84,24.78,24.83,29600.0,17.0629,17.0974,17.0561,17.0905,29600.0
2012-08-27 14:35:00,24.83,24.84,24.76,24.82,164400.0,17.0905,17.0974,17.0423,17.0836,164400.0
2012-08-27 14:40:00,24.82,24.82,24.79,24.8,50000.0,17.0836,17.0836,17.0629,17.0698,50000.0
2012-08-27 14:45:00,24.8,24.8,24.78,24.8,23800.0,17.0698,17.0698,17.0561,17.0698,23800.0
2012-08-27 14:50:00,24.8,24.82,24.8,24.82,37000.0,17.0698,17.0836,17.0698,17.0836,37000.0
2012-08-27 14:55:00,24.82,24.84,24.81,24.82,39800.0,17.0836,17.0974,17.0767,17.0836,39800.0
2012-08-27 15:00:00,24.83,24.84,24.82,24.84,28600.0,17.0905,17.0974,17.0836,17.0974,28600.0
2012-08-27 15:05:00,24.83,24.85,24.82,24.83,37200.0,17.0905,17.1042,17.0836,17.0905,37200.0
2012-08-27 15:10:00,24.83,24.83,24.8,24.8,33200.0,17.0905,17.0905,17.0698,17.0698,33200.0
2012-08-27 15:15:00,24.8,24.82,24.8,24.81,35400.0,17.0698,17.0836,17.0698,17.0767,35400.0
2012-08-27 15:20:00,24.81,24.81,24.78,24.79,50000.0,17.0767,17.0767,17.0561,17.0629,50000.0
2012-08-27 15:25:00,24.79,24.79,24.77,24.77,40800.0,17.0629,17.0629,17.0492,17.0492,40800.0
2012-08-27 15:30:00,24.77,24.79,24.77,24.78,70800.0,17.0492,17.0629,17.0492,17.0561,70800.0
2012-08-27 15:35:00,24.78,24.8,24.77,24.78,65600.0,17.0561,17.0698,17.0492,17.0561,65600.0
2012-08-27 15:40:00,24.78,24.79,24.75,24.79,100200.0,17.0561,17.0629,17.0354,17.0629,100200.0
2012-08-27 15:45:00,24.78,24.79,24.75,24.79,125400.0,17.0561,17.0629,17.0354,17.0629,125400.0
2012-08-27 15:50:00,24.78,24.8,24.78,24.79,147200.0,17.0561,17.0698,17.0561,17.0629,147200.0
2012-08-27 15:55:00,24.8,24.81,24.79,24.81,254800.0,17.0698,17.0767,17.0629,17.0767,254800.0
2012-08-28 09:30:00,24.77,24.99,24.73,24.95,120400.0,17.0492,17.2006,17.0216,17.1731,120400.0
2012-08-28 09:35:00,24.94,25.0,24.9,24.9,121200.0,17.1662,17.2075,17.1386,17.1386,121200.0
2012-08-28 09:40:00,24.91,25.08,24.88,25.08,162200.0,17.1455,17.2625,17.1249,17.2625,162200.0
2012-08-28 09:45:00,25.08,25.14,25.08,25.13,70400.0,17.2625,17.3038,17.2625,17.297,70400.0
2012-08-28 09:50:00,25.13,25.18,25.11,25.12,101000.0,17.297,17.3314,17.2832,17.2901,101000.0
2012-08-28 09:55:00,25.12,25.13,25.0,25.03,31400.0,17.2901,17.297,17.2075,17.2281,31400.0
2012-08-28 10:00:00,25.03,25.06,24.96,25.03,41200.0,17.2281,17.2488,17.1799,17.2281,41200.0
2012-08-28 10:05:00,25.02,25.08,25.0,25.06,22200.0,17.2212,17.2625,17.2075,17.2488,22200.0
2012-08-28 10:10:00,25.05,25.06,25.02,25.03,33000.0,17.2419,17.2488,17.2212,17.2281,33000.0
2012-08-28 10:15:00,25.03,25.03,24.97,25.0,37600.0,17.2281,17.2281,17.1868,17.2075,37600.0
2012-08-28 10:20:00,25.0,25.09,25.0,25.06,74800.0,17.2075,17.2694,17.2075,17.2488,74800.0
2012-08-28 10:25:00,25.08,25.09,25.04,25.07,16200.0,17.2625,17.2694,17.235,17.2557,16200.0
2012-08-28 10:30:00,25.07,25.17,25.04,25.17,98000.0,17.2557,17.3245,17.235,17.3245,98000.0
2012-08-28 10:35:00,25.17,25.2,25.15,25.17,47600.0,17.3245,17.3451,17.3107,17.3245,47600.0
2012-08-28 10:40:00,25.17,25.18,25.12,25.13,55400.0,17.3245,17.3314,17.2901,17.297,55400.0
2012-08-28 10:45:00,25.13,25.14,25.07,25.08,41600.0,17.297,17.3038,17.2557,17.2625,41600.0
2012-08-28 10:50:00,25.09,25.11,25.06,25.06,33000.0,17.2694,17.2832,17.2488,17.2488,33000.0
2012-08-28 10:55:00,25.06,25.06,24.97,24.98,39000.0,17.2488,17.2488,17.1868,17.1937,39000.0
2012-08-28 11:00:00,24.99,25.1,24.98,25.1,50200.0,17.2006,17.2763,17.1937,17.2763,50200.0
2012-08-28 11:05:00,25.09,25.12,25.07,25.11,39000.0,17.2694,17.2901,17.2557,17.2832,39000.0
2012-08-28 11:10:00,25.11,25.13,25.09,25.11,32600.0,17.2832,17.297,17.2694,17.2832,32600.0
2012-08-28 11:15:00,25.11,25.18,25.09,25.17,67600.0,17.2832,17.3314,17.2694,17.3245,67600.0
2012-08-28 11:20:00,25.18,25.22,25.17,25.21,64200.0,17.3314,17.3589,17.3245,17.352,64200.0
2012-08-28 11:25:00,25.22,25.23,25.18,25.2,30600.0,17.3589,17.3658,17.3314,17.3451,30600.0
2012-08-28 11:30:00,25.2,25.2,25.11,25.11,26200.0,17.3451,17.3451,17.2832,17.2832,26200.0
2012-08-28 11:35:00,25.13,25.15,25.11,25.13,28000.0,17.297,17.3107,17.2832,17.297,28000.0
2012-08-28 11:40:00,25.13,25.13,25.07,25.07,18200.0,17.297,17.297,17.2557,17.2557,18200.0
2012-08-28 11:45:00,25.08,25.11,25.08,25.09,21400.0,17.2625,17.2832,17.2625,17.2694,21400.0
2012-08-28 11:50:00,25.09,25.19,25.07,25.19,115000.0,17.2694,17.3383,17.2557,17.3383,115000.0
2012-08-28 11:55:00,25.18,25.23,25.18,25.23,45600.0,17.3314,17.3658,17.3314,17.3658,45600.0
2012-08-28 12:00:00,25.23,25.25,25.21,25.21,21800.0,17.3658,17.3796,17.352,17.352,21800.0
2012-08-28 12:05:00,25.22,25.23,25.16,25.17,30200.0,17.3589,17.3658,17.3176,17.3245,30200.0
2012-08-28 12:10:00,25.16,25.17,25.12,25.13,35600.0,17.3176,17.3245,17.2901,17.297,35600.0
2012-08-28 12:15:00,25.13,25.17,25.13,25.13,23600.0,17.297,17.3245,17.297,17.297,23600.0
2012-08-28 12:20:00,25.13,25.15,25.12,25.12,22200.0,17.297,17.3107,17.2901,17.2901,22200.0
2012-08-28 12:25:00,25.12,25.14,25.11,25.13,22400.0,17.2901,17.3038,17.2832,17.297,22400.0
2012-08-28 12:30:00,25.13,25.14,25.1,25.14,24600.0,17.297,17.3038,17.2763,17.3038,24600.0
2012-08-28 12:35:00,25.14,25.15,25.1,25.11,180000.0,17.3038,17.3107,17.2763,17.2832,180000.0
2012-08-28 12:40:00,25.11,25.11,25.06,25.07,70000.0,17.2832,17.2832,17.2488,17.2557,70000.0
2012-08-28 12:45:00,25.07,25.07,25.04,25.04,26800.0,17.2557,17.2557,17.235,17.235,26800.0
2012-08-28 12:50:00,25.05,25.08,25.03,25.08,79600.0,17.2419,17.2625,17.2281,17.2625,79600.0
2012-08-28 12:55:00,25.08,25.1,25.05,25.06,230200.0,17.2625,17.2763,17.2419,17.2488,230200.0
2012-08-28 13:00:00,25.07,25.07,24.99,24.99,277200.0,17.2557,17.2557,17.2006,17.2006,277200.0
2012-08-28 13:05:00,25.0,25.0,24.96,24.96,54600.0,17.2075,17.2075,17.1799,17.1799,54600.0
2012-08-28 13:10:00,24.96,24.97,24.95,24.97,18800.0,17.1799,17.1868,17.1731,17.1868,18800.0
2012-08-28 13:15:00,24.97,24.98,24.95,24.95,12600.0,17.1868,17.1937,17.1731,17.1731,12600.0
2012-08-28 13:20:00,24.95,24.97,24.93,24.96,16400.0,17.1731,17.1868,17.1593,17.1799,16400.0
2012-08-28 13:25:00,24.96,24.97,24.94,24.95,21000.0,17.1799,17.1868,17.1662,17.1731,21000.0
2012-08-28 13:30:00,24.94,24.95,24.94,24.95,13000.0,17.1662,17.1731,17.1662,17.1731,13000.0
2012-08-28 13:35:00,24.95,25.0,24.95,25.0,23800.0,17.1731,17.2075,17.1731,17.2075,23800.0
2012-08-28 13:40:00,25.0,25.0,24.97,24.99,21000.0,17.2075,17.2075,17.1868,17.2006,21000.0
2012-08-28 13:45:00,24.99,24.99,24.95,24.96,28400.0,17.2006,17.2006,17.1731,17.1799,28400.0
2012-08-28 13:50:00,24.96,24.97,24.95,24.96,45200.0,17.1799,17.1868,17.1731,17.1799,45200.0
2012-08-28 13:55:00,24.96,24.96,24.9,24.9,37200.0,17.1799,17.1799,17.1386,17.1386,37200.0
2012-08-28 14:00:00,24.91,24.92,24.9,24.92,43600.0,17.1455,17.1524,17.1386,17.1524,43600.0
2012-08-28 14:05:00,24.92,24.93,24.91,24.92,30600.0,17.1524,17.1593,17.1455,17.1524,30600.0
2012-08-28 14:10:00,24.92,24.92,24.91,24.92,30400.0,17.1524,17.1524,17.1455,17.1524,30400.0
2012-08-28 14:15:00,24.91,24.95,24.91,24.92,38200.0,17.1455,17.1731,17.1455,17.1524,38200.0
2012-08-28 14:20:00,24.93,24.95,24.92,24.95,17200.0,17.1593,17.1731,17.1524,17.1731,17200.0
2012-08-28 14:25:00,24.95,24.99,24.95,24.98,32800.0,17.1731,17.2006,17.1731,17.1937,32800.0
2012-08-28 14:30:00,24.98,25.05,24.97,25.03,125400.0,17.1937,17.2419,17.1868,17.2281,125400.0
2012-08-28 14:35:00,25.03,25.03,24.99,24.99,22400.0,17.2281,17.2281,17.2006,17.2006,22400.0
2012-08-28 14:40:00,24.98,24.98,24.98,24.98,15600.0,17.1937,17.1937,17.1937,17.1937,15600.0
2012-08-28 14:45:00,24.98,24.98,24.93,24.95,52400.0,17.1937,17.1937,17.1593,17.1731,52400.0
2012-08-28 14:50:00,24.95,24.95,24.93,24.94,44200.0,17.1731,17.1731,17.1593,17.1662,44200.0
2012-08-28 14:55:00,24.94,24.94,24.9,24.92,52600.0,17.1662,17.1662,17.1386,17.1524,52600.0
2012-08-28 15:00:00,24.92,24.96,24.92,24.96,32200.0,17.1524,17.1799,17.1524,17.1799,32200.0
2012-08-28 15:05:00,24.96,25.0,24.95,24.98,67800.0,17.1799,17.2075,17.1731,17.1937,67800.0
2012-08-28 15:10:00,24.99,24.99,24.94,24.96,47200.0,17.2006,17.2006,17.1662,17.1799,47200.0
2012-08-28 15:15:00,24.96,25.0,24.96,24.98,54600.0,17.1799,17.2075,17.1799,17.1937,54600.0
2012-08-28 15:20:00,24.98,24.99,24.96,24.97,47000.0,17.1937,17.2006,17.1799,17.1868,47000.0
2012-08-28 15:25:00,24.96,24.96,24.93,24.94,47400.0,17.1799,17.1799,17.1593,17.1662,47400.0
2012-08-28 15:30:00,24.95,24.96,24.93,24.96,59200.0,17.1731,17.1799,17.1593,17.1799,59200.0
2012-08-28 15:35:00,24.96,24.99,24.95,24.98,61600.0,17.1799,17.2006,17.1731,17.1937,61600.0
2012-08-28 15:40:00,24.98,25.0,24.95,24.95,110800.0,17.1937,17.2075,17.1731,17.1731,110800.0
2012-08-28 15:45:00,24.95,24.96,24.92,24.93,137400.0,17.1731,17.1799,17.1524,17.1593,137400.0
2012-08-28 15:50:00,24.93,24.93,24.89,24.9,250800.0,17.1593,17.1593,17.1318,17.1386,250800.0
2012-08-28 15:55:00,24.9,24.96,24.88,24.92,396600.0,17.1386,17.1799,17.1249,17.1524,396600.0
2012-08-29 09:30:00,24.96,24.96,24.82,24.86,59000.0,17.1799,17.1799,17.0836,17.1111,59000.0
2012-08-29 09:35:00,24.86,24.93,24.84,24.93,49600.0,17.1111,17.1593,17.0974,17.1593,49600.0
2012-08-29 09:40:00,24.94,25.02,24.92,24.97,38200.0,17.1662,17.2212,17.1524,17.1868,38200.0
2012-08-29 09:45:00,24.96,24.97,24.87,24.9,48800.0,17.1799,17.1868,17.118,17.1386,48800.0
2012-08-29 09:50:00,24.9,24.93,24.87,24.87,55800.0,17.1386,17.1593,17.118,17.118,55800.0
2012-08-29 09:55:00,24.9,24.92,24.88,24.92,13000.0,17.1386,17.1524,17.1249,17.1524,13000.0
2012-08-29 10:00:00,24.92,24.98,24.92,24.96,19400.0,17.1524,17.1937,17.1524,17.1799,19400.0
2012-08-29 10:05:00,24.97,25.02,24.93,25.02,83800.0,17.1868,17.2212,17.1593,17.2212,83800.0
2012-08-29 10:10:00,25.02,25.07,25.01,25.07,21000.0,17.2212,17.2557,17.2144,17.2557,21000.0
2012-08-29 10:15:00,25.08,25.1,25.04,25.06,70800.0,17.2625,17.2763,17.235,17.2488,70800.0
2012-08-29 10:20:00,25.06,25.09,25.04,25.06,33200.0,17.2488,17.2694,17.235,17.2488,33200.0
2012-08-29 10:25:00,25.05,25.11,25.03,25.08,108400.0,17.2419,17.2832,17.2281,17.2625,108400.0
2012-08-29 10:30:00,25.08,25.1,25.04,25.04,13000.0,17.2625,17.2763,17.235,17.235,13000.0
2012-08-29 10:35:00,25.04,25.06,25.02,25.02,15400.0,17.235,17.2488,17.2212,17.2212,15400.0
2012-08-29 10:40:00,25.03,25.07,25.03,25.06,75600.0,17.2281,17.2557,17.2281,17.2488,75600.0
2012-08-29 10:45:00,25.07,25.08,25.01,25.01,25000.0,17.2557,17.2625,17.2144,17.2144,25000.0
2012-08-29 10:50:00,25.01,25.01,24.97,24.99,80800.0,17.2144,17.2144,17.1868,17.2006,80800.0
2012-08-29 10:55:00,24.99,24.99,24.96,24.98,23400.0,17.2006,17.2006,17.1799,17.1937,23400.0
2012-08-29 11:00:00,24.98,25.0,24.98,24.99,12400.0,17.1937,17.2075,17.1937,17.2006,12400.0
2012-08-29 11:05:00,24.99,25.01,24.99,25.01,8200.0,17.2006,17.2144,17.2006,17.2144,8200.0
2012-08-29 11:10:00,25.0,25.03,25.0,25.03,20200.0,17.2075,17.2281,17.2075,17.2281,20200.0
2012-08-29 11:15:00,25.02,25.02,24.99,25.02,13800.0,17.2212,17.2212,17.2006,17.2212,13800.0
2012-08-29 11:20:00,25.0,25.02,24.93,24.93,71200.0,17.2075,17.2212,17.1593,17.1593,71200.0
2012-08-29 11:25:00,24.92,24.93,24.88,24.89,38400.0,17.1524,17.1593,17.1249,17.1318,38400.0
2012-08-29 11:30:00,24.89,24.96,24.89,24.95,15400.0,17.1318,17.1799,17.1318,17.1731,15400.0
2012-08-29 11:35:00,24.95,24.95,24.89,24.93,30000.0,17.1731,17.1731,17.1318,17.1593,30000.0
2012-08-29 11:40:00,24.94,24.98,24.94,24.97,18200.0,17.1662,17.1937,17.1662,17.1868,18200.0
2012-08-29 11:45:00,24.97,25.0,24.97,24.99,28200.0,17.1868,17.2075,17.1868,17.2006,28200.0
2012-08-29 11:50:00,24.99,25.01,24.97,25.0,98400.0,17.2006,17.2144,17.1868,17.2075,98400.0
2012-08-29 11:55:00,25.0,25.02,25.0,25.01,18600.0,17.2075,17.2212,17.2075,17.2144,18600.0
2012-08-29 12:00:00,25.0,25.02,25.0,25.0,17600.0,17.2075,17.2212,17.2075,17.2075,17600.0
2012-08-29 12:05:00,25.0,25.02,24.99,25.0,28600.0,17.2075,17.2212,17.2006,17.2075,28600.0
2012-08-29 12:10:00,25.0,25.0,24.96,24.97,7200.0,17.2075,17.2075,17.1799,17.1868,7200.0
2012-08-29 12:15:00,24.96,24.98,24.95,24.98,21400.0,17.1799,17.1937,17.1731,17.1937,21400.0
2012-08-29 12:20:00,24.98,24.99,24.97,24.99,12200.0,17.1937,17.2006,17.1868,17.2006,12200.0
2012-08-29 12:25:00,24.99,24.99,24.97,24.97,23600.0,17.2006,17.2006,17.1868,17.1868,23600.0
2012-08-29 12:30:00,24.98,24.98,24.93,24.93,16200.0,17.1937,17.1937,17.1593,17.1593,16200.0
2012-08-29 12:35:00,24.93,24.97,24.93,24.97,17400.0,17.1593,17.1868,17.1593,17.1868,17400.0
2012-08-29 12:40:00,24.97,24.99,24.96,24.99,49600.0,17.1868,17.2006,17.1799,17.2006,49600.0
2012-08-29 12:45:00,24.99,25.0,24.99,24.99,7800.0,17.2006,17.2075,17.2006,17.2006,7800.0
2012-08-29 12:50:00,24.98,25.0,24.98,24.99,10200.0,17.1937,17.2075,17.1937,17.2006,10200.0
2012-08-29 12:55:00,24.99,24.99,24.97,24.99,7400.0,17.2006,17.2006,17.1868,17.2006,7400.0
2012-08-29 13:00:00,24.99,25.02,24.99,25.02,38600.0,17.2006,17.2212,17.2006,17.2212,38600.0
2012-08-29 13:05:00,25.02,25.02,24.97,24.98,21000.0,17.2212,17.2212,17.1868,17.1937,21000.0
2012-08-29 13:10:00,24.98,25.01,24.97,24.99,15000.0,17.1937,17.2144,17.1868,17.2006,15000.0
2012-08-29 13:15:00,24.99,25.0,24.96,25.0,23800.0,17.2006,17.2075,17.1799,17.2075,23800.0
2012-08-29 13:20:00,24.99,25.0,24.99,25.0,15000.0,17.2006,17.2075,17.2006,17.2075,15000.0
2012-08-29 13:25:00,24.99,24.99,24.96,24.96,15200.0,17.2006,17.2006,17.1799,17.1799,15200.0
2012-08-29 13:30:00,24.96,24.96,24.95,24.96,27800.0,17.1799,17.1799,17.1731,17.1799,27800.0
2012-08-29 13:35:00,24.96,24.96,24.93,24.95,17600.0,17.1799,17.1799,17.1593,17.1731,17600.0
2012-08-29 13:40:00,24.95,24.99,24.95,24.97,12200.0,17.1731,17.2006,17.1731,17.1868,12200.0
2012-08-29 13:45:00,24.96,24.98,24.95,24.96,24200.0,17.1799,17.1937,17.1731,17.1799,24200.0
2012-08-29 13:50:00,24.95,24.98,24.95,24.95,21200.0,17.1731,17.1937,17.1731,17.1731,21200.0
2012-08-29 13:55:00,24.95,24.96,24.93,24.95,30800.0,17.1731,17.1799,17.1593,17.1731,30800.0
2012-08-29 14:00:00,24.95,24.96,24.91,24.91,14000.0,17.1731,17.1799,17.1455,17.1455,14000.0
2012-08-29 14:05:00,24.91,24.92,24.9,24.92,21600.0,17.1455,17.1524,17.1386,17.1524,21600.0
2012-08-29 14:10:00,24.91,24.93,24.91,24.93,24400.0,17.1455,17.1593,17.1455,17.1593,24400.0
2012-08-29 14:15:00,24.93,24.93,24.92,24.92,16400.0,17.1593,17.1593,17.1524,17.1524,16400.0
2012-08-29 14:20:00,24.91,24.93,24.91,24.92,16600.0,17.1455,17.1593,17.1455,17.1524,16600.0
2012-08-29 14:25:00,24.92,24.92,24.91,24.91,18800.0,17.1524,17.1524,17.1455,17.1455,18800.0
2012-08-29 14:30:00,24.91,24.92,24.89,24.91,21600.0,17.1455,17.1524,17.1318,17.1455,21600.0
2012-08-29 14:35:00,24.92,24.92,24.89,24.89,16200.0,17.1524,17.1524,17.1318,17.1318,16200.0
2012-08-29 14:40:00,24.89,24.9,24.89,24.89,21800.0,17.1318,17.1386,17.1318,17.1318,21800.0
2012-08-29 14:45:00,24.89,24.9,24.86,24.86,34000.0,17.1318,17.1386,17.1111,17.1111,34000.0
2012-08-29 14:50:00,24.86,24.89,24.85,24.86,42600.0,17.1111,17.1318,17.1042,17.1111,42600.0
2012-08-29 14:55:00,24.86,24.88,24.84,24.86,26400.0,17.1111,17.1249,17.0974,17.1111,26400.0
2012-08-29 15:00:00,24.86,24.89,24.85,24.86,74400.0,17.1111,17.1318,17.1042,17.1111,74400.0
2012-08-29 15:05:00,24.85,24.9,24.84,24.9,45400.0,17.1042,17.1386,17.0974,17.1386,45400.0
2012-08-29 15:10:00,24.9,24.92,24.9,24.92,38600.0,17.1386,17.1524,17.1386,17.1524,38600.0
2012-08-29 15:15:00,24.93,24.93,24.9,24.9,33000.0,17.1593,17.1593,17.1386,17.1386,33000.0
2012-08-29 15:20:00,24.9,24.92,24.9,24.91,40400.0,17.1386,17.1524,17.1386,17.1455,40400.0
2012-08-29 15:25:00,24.91,24.91,24.86,24.89,57400.0,17.1455,17.1455,17.1111,17.1318,57400.0
2012-08-29 15:30:00,24.89,24.91,24.89,24.89,38200.0,17.1318,17.1455,17.1318,17.1318,38200.0
2012-08-29 15:35:00,24.89,24.9,24.88,24.9,65400.0,17.1318,17.1386,17.1249,17.1386,65400.0
2012-08-29 15:40:00,24.89,24.92,24.89,24.91,47800.0,17.1318,17.1524,17.1318,17.1455,47800.0
2012-08-29 15:45:00,24.91,24.91,24.85,24.85,96400.0,17.1455,17.1455,17.1042,17.1042,96400.0
2012-08-29 15:50:00,24.85,24.88,24.85,24.86,82200.0,17.1042,17.1249,17.1042,17.1111,82200.0
2012-08-29 15:55:00,24.86,24.87,24.85,24.86,238400.0,17.1111,17.118,17.1042,17.1111,238400.0
2012-08-30 09:30:00,24.72,24.75,24.58,24.63,62000.0,17.0148,17.0354,16.9184,16.9528,62000.0
2012-08-30 09:35:00,24.63,24.71,24.6,24.66,103200.0,16.9528,17.0079,16.9322,16.9735,103200.0
2012-08-30 09:40:00,24.68,24.72,24.67,24.68,9000.0,16.9872,17.0148,16.9803,16.9872,9000.0
2012-08-30 09:45:00,24.7,24.77,24.7,24.77,28000.0,17.001,17.0492,17.001,17.0492,28000.0
2012-08-30 09:50:00,24.76,24.77,24.72,24.74,24600.0,17.0423,17.0492,17.0148,17.0285,24600.0
2012-08-30 09:55:00,24.74,24.74,24.68,24.7,24600.0,17.0285,17.0285,16.9872,17.001,24600.0
2012-08-30 10:00:00,24.69,24.79,24.68,24.79,114400.0,16.9941,17.0629,16.9872,17.0629,114400.0
2012-08-30 10:05:00,24.8,24.83,24.75,24.76,42600.0,17.0698,17.0905,17.0354,17.0423,42600.0
2012-08-30 10:10:00,24.76,24.88,24.76,24.87,76400.0,17.0423,17.1249,17.0423,17.118,76400.0
2012-08-30 10:15:00,24.87,24.92,24.86,24.91,25800.0,17.118,17.1524,17.1111,17.1455,25800.0
2012-08-30 10:20:00,24.92,24.93,24.91,24.93,49000.0,17.1524,17.1593,17.1455,17.1593,49000.0
2012-08-30 10:25:00,24.93,24.94,24.86,24.86,31400.0,17.1593,17.1662,17.1111,17.1111,31400.0
2012-08-30 10:30:00,24.87,24.88,24.83,24.84,84000.0,17.118,17.1249,17.0905,17.0974,84000.0
2012-08-30 10:35:00,24.84,24.91,24.83,24.9,83600.0,17.0974,17.1455,17.0905,17.1386,83600.0
2012-08-30 10:40:00,24.9,24.9,24.83,24.83,25800.0,17.1386,17.1386,17.0905,17.0905,25800.0
2012-08-30 10:45:00,24.84,24.86,24.79,24.83,39400.0,17.0974,17.1111,17.0629,17.0905,39400.0
2012-08-30 10:50:00,24.83,24.86,24.81,24.85,35600.0,17.0905,17.1111,17.0767,17.1042,35600.0
2012-08-30 10:55:00,24.85,24.89,24.83,24.87,44600.0,17.1042,17.1318,17.0905,17.118,44600.0
2012-08-30 11:00:00,24.88,24.95,24.86,24.93,60800.0,17.1249,17.1731,17.1111,17.1593,60800.0
2012-08-30 11:05:00,24.94,25.02,24.94,25.01,65200.0,17.1662,17.2212,17.1662,17.2144,65200.0
2012-08-30 11:10:00,25.02,25.04,24.96,24.98,26800.0,17.2212,17.235,17.1799,17.1937,26800.0
2012-08-30 11:15:00,24.98,25.04,24.97,25.03,55400.0,17.1937,17.235,17.1868,17.2281,55400.0
2012-08-30 11:20:00,25.03,25.04,25.02,25.04,37600.0,17.2281,17.235,17.2212,17.235,37600.0
2012-08-30 11:25:00,25.04,25.08,25.03,25.08,47600.0,17.235,17.2625,17.2281,17.2625,47600.0
2012-08-30 11:30:00,25.07,25.07,25.02,25.02,29000.0,17.2557,17.2557,17.2212,17.2212,29000.0
2012-08-30 11:35:00,25.03,25.09,25.02,25.09,69000.0,17.2281,17.2694,17.2212,17.2694,69000.0
2012-08-30 11:40:00,25.09,25.11,25.09,25.11,54800.0,17.2694,17.2832,17.2694,17.2832,54800.0
2012-08-30 11:45:00,25.1,25.1,25.07,25.08,15400.0,17.2763,17.2763,17.2557,17.2625,15400.0
2012-08-30 11:50:00,25.08,25.11,25.08,25.09,57400.0,17.2625,17.2832,17.2625,17.2694,57400.0
2012-08-30 11:55:00,25.1,25.11,25.09,25.1,42400.0,17.2763,17.2832,17.2694,17.2763,42400.0
2012-08-30 12:00:00,25.1,25.11,25.09,25.11,91000.0,17.2763,17.2832,17.2694,17.2832,91000.0
2012-08-30 12:05:00,25.11,25.15,25.11,25.14,260800.0,17.2832,17.3107,17.2832,17.3038,260800.0
2012-08-30 12:10:00,25.14,25.14,25.11,25.13,74600.0,17.3038,17.3038,17.2832,17.297,74600.0
2012-08-30 12:15:00,25.14,25.16,25.13,25.15,26000.0,17.3038,17.3176,17.297,17.3107,26000.0
2012-08-30 12:20:00,25.16,25.17,25.13,25.13,17600.0,17.3176,17.3245,17.297,17.297,17600.0
2012-08-30 12:25:00,25.13,25.14,25.11,25.14,43400.0,17.297,17.3038,17.2832,17.3038,43400.0
2012-08-30 12:30:00,25.14,25.15,25.13,25.14,19400.0,17.3038,17.3107,17.297,17.3038,19400.0
2012-08-30 12:35:00,25.14,25.14,25.12,25.14,22800.0,17.3038,17.3038,17.2901,17.3038,22800.0
2012-08-30 12:40:00,25.14,25.14,25.12,25.12,9800.0,17.3038,17.3038,17.2901,17.2901,9800.0
2012-08-30 12:45:00,25.12,25.13,25.09,25.1,19600.0,17.2901,17.297,17.2694,17.2763,19600.0
2012-08-30 12:50:00,25.1,25.16,25.1,25.15,37000.0,17.2763,17.3176,17.2763,17.3107,37000.0
2012-08-30 12:55:00,25.15,25.17,25.15,25.17,31800.0,17.3107,17.3245,17.3107,17.3245,31800.0
2012-08-30 13:00:00,25.17,25.18,25.15,25.17,32600.0,17.3245,17.3314,17.3107,17.3245,32600.0
2012-08-30 13:05:00,25.18,25.21,25.16,25.2,50600.0,17.3314,17.352,17.3176,17.3451,50600.0
2012-08-30 13:10:00,25.21,25.21,25.18,25.21,62000.0,17.352,17.352,17.3314,17.352,62000.0
2012-08-30 13:15:00,25.21,25.22,25.18,25.2,48200.0,17.352,17.3589,17.3314,17.3451,48200.0
2012-08-30 13:20:00,25.2,25.21,25.2,25.2,26800.0,17.3451,17.352,17.3451,17.3451,26800.0
2012-08-30 13:25:00,25.2,25.22,25.19,25.21,46000.0,17.3451,17.3589,17.3383,17.352,46000.0
2012-08-30 13:30:00,25.21,25.24,25.2,25.24,37400.0,17.352,17.3727,17.3451,17.3727,37400.0
2012-08-30 13:35:00,25.23,25.26,25.23,25.25,80600.0,17.3658,17.3864,17.3658,17.3796,80600.0
2012-08-30 13:40:00,25.25,25.26,25.24,25.25,25800.0,17.3796,17.3864,17.3727,17.3796,25800.0
2012-08-30 13:45:00,25.25,25.26,25.22,25.24,38800.0,17.3796,17.3864,17.3589,17.3727,38800.0
2012-08-30 13:50:00,25.24,25.26,25.24,25.25,37800.0,17.3727,17.3864,17.3727,17.3796,37800.0
2012-08-30 13:55:00,25.25,25.3,25.25,25.29,39800.0,17.3796,17.414,17.3796,17.4071,39800.0
2012-08-30 14:00:00,25.29,25.31,25.28,25.31,39000.0,17.4071,17.4209,17.4002,17.4209,39000.0
2012-08-30 14:05:00,25.31,25.34,25.31,25.33,46600.0,17.4209,17.4415,17.4209,17.4346,46600.0
2012-08-30 14:10:00,25.33,25.41,25.33,25.41,174400.0,17.4346,17.4897,17.4346,17.4897,174400.0
2012-08-30 14:15:00,25.41,25.43,25.39,25.41,55200.0,17.4897,17.5034,17.4759,17.4897,55200.0
2012-08-30 14:20:00,25.4,25.43,25.4,25.41,45800.0,17.4828,17.5034,17.4828,17.4897,45800.0
2012-08-30 14:25:00,25.41,25.41,25.35,25.36,64600.0,17.4897,17.4897,17.4484,17.4553,64600.0
2012-08-30 14:30:00,25.36,25.36,25.34,25.35,108800.0,17.4553,17.4553,17.4415,17.4484,108800.0
2012-08-30 14:35:00,25.34,25.34,25.32,25.33,37600.0,17.4415,17.4415,17.4277,17.4346,37600.0
2012-08-30 14:40:00,25.33,25.35,25.31,25.33,89600.0,17.4346,17.4484,17.4209,17.4346,89600.0
2012-08-30 14:45:00,25.33,25.33,25.29,25.3,33000.0,17.4346,17.4346,17.4071,17.414,33000.0
2012-08-30 14:50:00,25.3,25.37,25.3,25.36,79000.0,17.414,17.4621,17.414,17.4553,79000.0
2012-08-30 14:55:00,25.36,25.42,25.36,25.42,55800.0,17.4553,17.4966,17.4553,17.4966,55800.0
2012-08-30 15:00:00,25.42,25.47,25.42,25.46,104400.0,17.4966,17.531,17.4966,17.5241,104400.0
2012-08-30 15:05:00,25.46,25.49,25.46,25.47,71600.0,17.5241,17.5447,17.5241,17.531,71600.0
2012-08-30 15:10:00,25.47,25.5,25.44,25.49,64200.0,17.531,17.5516,17.5103,17.5447,64200.0
2012-08-30 15:15:00,25.49,25.5,25.42,25.42,72800.0,17.5447,17.5516,17.4966,17.4966,72800.0
2012-08-30 15:20:00,25.42,25.43,25.39,25.39,79000.0,17.4966,17.5034,17.4759,17.4759,79000.0
2012-08-30 15:25:00,25.4,25.4,25.38,25.39,54600.0,17.4828,17.4828,17.469,17.4759,54600.0
2012-08-30 15:30:00,25.39,25.45,25.38,25.45,114400.0,17.4759,17.5172,17.469,17.5172,114400.0
2012-08-30 15:35:00,25.45,25.46,25.43,25.43,79600.0,17.5172,17.5241,17.5034,17.5034,79600.0
2012-08-30 15:40:00,25.43,25.45,25.42,25.45,97800.0,17.5034,17.5172,17.4966,17.5172,97800.0
2012-08-30 15:45:00,25.45,25.46,25.4,25.42,101800.0,17.5172,17.5241,17.4828,17.4966,101800.0
2012-08-30 15:50:00,25.42,25.42,25.38,25.38,125200.0,17.4966,17.4966,17.469,17.469,125200.0
2012-08-30 15:55:00,25.38,25.4,25.36,25.39,301600.0,17.469,17.4828,17.4553,17.4759,301600.0
2012-08-31 09:30:00,25.52,25.64,25.42,25.55,167400.0,17.5654,17.648,17.4966,17.586,167400.0
2012-08-31 09:35:00,25.55,25.67,25.54,25.65,51600.0,17.586,17.6686,17.5792,17.6549,51600.0
2012-08-31 09:40:00,25.66,25.66,25.52,25.63,69800.0,17.6618,17.6618,17.5654,17.6411,69800.0
2012-08-31 09:45:00,25.64,25.64,25.56,25.56,53800.0,17.648,17.648,17.5929,17.5929,53800.0
2012-08-31 09:50:00,25.56,25.64,25.54,25.59,67800.0,17.5929,17.648,17.5792,17.6136,67800.0
2012-08-31 09:55:00,25.59,25.61,25.55,25.58,24000.0,17.6136,17.6273,17.586,17.6067,24000.0
2012-08-31 10:00:00,25.58,25.6,25.5,25.57,84400.0,17.6067,17.6205,17.5516,17.5998,84400.0
2012-08-31 10:05:00,25.56,25.57,25.48,25.49,70600.0,17.5929,17.5998,17.5379,17.5447,70600.0
2012-08-31 10:10:00,25.48,25.55,25.47,25.55,75200.0,17.5379,17.586,17.531,17.586,75200.0
2012-08-31 10:15:00,25.55,25.72,25.52,25.72,119400.0,17.586,17.7031,17.5654,17.7031,119400.0
2012-08-31 10:20:00,25.72,25.77,25.65,25.71,139400.0,17.7031,17.7375,17.6549,17.6962,139400.0
2012-08-31 10:25:00,25.7,25.77,25.66,25.68,71000.0,17.6893,17.7375,17.6618,17.6755,71000.0
2012-08-31 10:30:00,25.68,25.76,25.64,25.74,49600.0,17.6755,17.7306,17.648,17.7168,49600.0
2012-08-31 10:35:00,25.75,25.81,25.74,25.76,65000.0,17.7237,17.765,17.7168,17.7306,65000.0
2012-08-31 10:40:00,25.77,25.78,25.7,25.71,41200.0,17.7375,17.7444,17.6893,17.6962,41200.0
2012-08-31 10:45:00,25.71,25.74,25.68,25.7,54400.0,17.6962,17.7168,17.6755,17.6893,54400.0
2012-08-31 10:50:00,25.7,25.72,25.68,25.72,52000.0,17.6893,17.7031,17.6755,17.7031,52000.0
2012-08-31 10:55:00,25.73,25.78,25.68,25.77,190400.0,17.7099,17.7444,17.6755,17.7375,190400.0
2012-08-31 11:00:00,25.76,25.8,25.73,25.75,73400.0,17.7306,17.7581,17.7099,17.7237,73400.0
2012-08-31 11:05:00,25.75,25.75,25.69,25.71,42200.0,17.7237,17.7237,17.6824,17.6962,42200.0
2012-08-31 11:10:00,25.71,25.73,25.68,25.68,85600.0,17.6962,17.7099,17.6755,17.6755,85600.0
2012-08-31 11:15:00,25.68,25.73,25.67,25.72,110600.0,17.6755,17.7099,17.6686,17.7031,110600.0
2012-08-31 11:20:00,25.72,25.74,25.68,25.74,51800.0,17.7031,17.7168,17.6755,17.7168,51800.0
2012-08-31 11:25:00,25.74,25.76,25.72,25.73,135000.0,17.7168,17.7306,17.7031,17.7099,135000.0
2012-08-31 11:30:00,25.73,25.75,25.73,25.75,42000.0,17.7099,17.7237,17.7099,17.7237,42000.0
2012-08-31 11:35:00,25.75,25.79,25.73,25.75,42200.0,17.7237,17.7512,17.7099,17.7237,42200.0
2012-08-31 11:40:00,25.75,25.75,25.69,25.69,34800.0,17.7237,17.7237,17.6824,17.6824,34800.0
2012-08-31 11:45:00,25.69,25.7,25.65,25.65,42400.0,17.6824,17.6893,17.6549,17.6549,42400.0
2012-08-31 11:50:00,25.65,25.68,25.64,25.67,57800.0,17.6549,17.6755,17.648,17.6686,57800.0
2012-08-31 11:55:00,25.67,25.72,25.67,25.7,61800.0,17.6686,17.7031,17.6686,17.6893,61800.0
2012-08-31 12:00:00,25.7,25.72,25.69,25.7,94600.0,17.6893,17.7031,17.6824,17.6893,94600.0
2012-08-31 12:05:00,25.7,25.7,25.61,25.61,102400.0,17.6893,17.6893,17.6273,17.6273,102400.0
2012-08-31 12:10:00,25.63,25.63,25.58,25.62,188600.0,17.6411,17.6411,17.6067,17.6342,188600.0
2012-08-31 12:15:00,25.61,25.61,25.6,25.61,38400.0,17.6273,17.6273,17.6205,17.6273,38400.0
2012-08-31 12:20:00,25.61,25.64,25.6,25.61,45800.0,17.6273,17.648,17.6205,17.6273,45800.0
2012-08-31 12:25:00,25.61,25.64,25.61,25.63,35400.0,17.6273,17.648,17.6273,17.6411,35400.0
2012-08-31 12:30:00,25.63,25.68,25.61,25.66,40400.0,17.6411,17.6755,17.6273,17.6618,40400.0
2012-08-31 12:35:00,25.67,25.67,25.64,25.64,34600.0,17.6686,17.6686,17.648,17.648,34600.0
2012-08-31 12:40:00,25.65,25.65,25.62,25.63,29800.0,17.6549,17.6549,17.6342,17.6411,29800.0
2012-08-31 12:45:00,25.63,25.65,25.61,25.61,42400.0,17.6411,17.6549,17.6273,17.6273,42400.0
2012-08-31 12:50:00,25.62,25.64,25.6,25.64,28000.0,17.6342,17.648,17.6205,17.648,28000.0
2012-08-31 12:55:00,25.64,25.64,25.61,25.63,29400.0,17.648,17.648,17.6273,17.6411,29400.0
2012-08-31 13:00:00,25.63,25.64,25.61,25.61,58200.0,17.6411,17.648,17.6273,17.6273,58200.0
2012-08-31 13:05:00,25.61,25.61,25.6,25.6,73600.0,17.6273,17.6273,17.6205,17.6205,73600.0
2012-08-31 13:10:00,25.6,25.61,25.57,25.59,87400.0,17.6205,17.6273,17.5998,17.6136,87400.0
2012-08-31 13:15:00,25.6,25.61,25.58,25.6,32200.0,17.6205,17.6273,17.6067,17.6205,32200.0
2012-08-31 13:20:00,25.6,25.61,25.59,25.61,23200.0,17.6205,17.6273,17.6136,17.6273,23200.0
2012-08-31 13:25:00,25.61,25.61,25.59,25.6,41600.0,17.6273,17.6273,17.6136,17.6205,41600.0
2012-08-31 13:30:00,25.6,25.63,25.6,25.63,34800.0,17.6205,17.6411,17.6205,17.6411,34800.0
2012-08-31 13:35:00,25.63,25.63,25.61,25.61,40800.0,17.6411,17.6411,17.6273,17.6273,40800.0
2012-08-31 13:40:00,25.62,25.64,25.62,25.64,45400.0,17.6342,17.648,17.6342,17.648,45400.0
2012-08-31 13:45:00,25.64,25.66,25.64,25.65,70200.0,17.648,17.6618,17.648,17.6549,70200.0
2012-08-31 13:50:00,25.64,25.69,25.64,25.69,37000.0,17.648,17.6824,17.648,17.6824,37000.0
2012-08-31 13:55:00,25.68,25.68,25.65,25.65,39400.0,17.6755,17.6755,17.6549,17.6549,39400.0
2012-08-31 14:00:00,25.66,25.66,25.63,25.63,57600.0,17.6618,17.6618,17.6411,17.6411,57600.0
2012-08-31 14:05:00,25.64,25.65,25.64,25.65,25200.0,17.648,17.6549,17.648,17.6549,25200.0
2012-08-31 14:10:00,25.65,25.65,25.63,25.63,40800.0,17.6549,17.6549,17.6411,17.6411,40800.0
2012-08-31 14:15:00,25.63,25.68,25.61,25.68,43600.0,17.6411,17.6755,17.6273,17.6755,43600.0
2012-08-31 14:20:00,25.68,25.68,25.64,25.66,50800.0,17.6755,17.6755,17.648,17.6618,50800.0
2012-08-31 14:25:00,25.66,25.67,25.65,25.65,39600.0,17.6618,17.6686,17.6549,17.6549,39600.0
2012-08-31 14:30:00,25.65,25.66,25.64,25.65,32400.0,17.6549,17.6618,17.648,17.6549,32400.0
2012-08-31 14:35:00,25.65,25.67,25.65,25.65,60600.0,17.6549,17.6686,17.6549,17.6549,60600.0
2012-08-31 14:40:00,25.65,25.67,25.65,25.65,70000.0,17.6549,17.6686,17.6549,17.6549,70000.0
2012-08-31 14:45:00,25.65,25.67,25.65,25.66,81400.0,17.6549,17.6686,17.6549,17.6618,81400.0
2012-08-31 14:50:00,25.66,25.68,25.65,25.67,30000.0,17.6618,17.6755,17.6549,17.6686,30000.0
2012-08-31 14:55:00,25.67,25.68,25.67,25.68,19800.0,17.6686,17.6755,17.6686,17.6755,19800.0
2012-08-31 15:00:00,25.67,25.68,25.63,25.65,85000.0,17.6686,17.6755,17.6411,17.6549,85000.0
2012-08-31 15:05:00,25.65,25.67,25.64,25.65,134200.0,17.6549,17.6686,17.648,17.6549,134200.0
2012-08-31 15:10:00,25.64,25.65,25.62,25.65,64600.0,17.648,17.6549,17.6342,17.6549,64600.0
2012-08-31 15:15:00,25.65,25.71,25.65,25.71,81400.0,17.6549,17.6962,17.6549,17.6962,81400.0
2012-08-31 15:20:00,25.71,25.77,25.68,25.68,328800.0,17.6962,17.7375,17.6755,17.6755,328800.0
2012-08-31 15:25:00,25.68,25.72,25.67,25.71,155800.0,17.6755,17.7031,17.6686,17.6962,155800.0
2012-08-31 15:30:00,25.71,25.75,25.71,25.74,207200.0,17.6962,17.7237,17.6962,17.7168,207200.0
2012-08-31 15:35:00,25.73,25.75,25.71,25.73,158400.0,17.7099,17.7237,17.6962,17.7099,158400.0
2012-08-31 15:40:00,25.72,25.77,25.7,25.76,205600.0,17.7031,17.7375,17.6893,17.7306,205600.0
2012-08-31 15:45:00,25.75,25.76,25.73,25.75,271800.0,17.7237,17.7306,17.7099,17.7237,271800.0
2012-08-31 15:50:00,25.76,25.9,25.75,25.9,338200.0,17.7306,17.8269,17.7237,17.8269,338200.0
2012-08-31 15:55:00,25.9,25.97,25.86,25.87,786600.0,17.8269,17.8751,17.7994,17.8063,786600.0
2012-09-04 09:30:00,25.87,25.88,25.73,25.8,130200.0,17.8063,17.8132,17.7099,17.7581,130200.0
2012-09-04 09:35:00,25.79,25.86,25.75,25.75,46600.0,17.7512,17.7994,17.7237,17.7237,46600.0
2012-09-04 09:40:00,25.76,25.8,25.74,25.78,75400.0,17.7306,17.7581,17.7168,17.7444,75400.0
2012-09-04 09:45:00,25.77,25.79,25.74,25.77,196200.0,17.7375,17.7512,17.7168,17.7375,196200.0
2012-09-04 09:50:00,25.77,25.77,25.71,25.72,125400.0,17.7375,17.7375,17.6962,17.7031,125400.0
2012-09-04 09:55:00,25.72,25.75,25.68,25.68,84600.0,17.7031,17.7237,17.6755,17.6755,84600.0
2012-09-04 10:00:00,25.68,25.73,25.63,25.68,70400.0,17.6755,17.7099,17.6411,17.6755,70400.0
2012-09-04 10:05:00,25.68,25.69,25.55,25.55,72000.0,17.6755,17.6824,17.586,17.586,72000.0
2012-09-04 10:10:00,25.55,25.55,25.43,25.48,157600.0,17.586,17.586,17.5034,17.5379,157600.0
2012-09-04 10:15:00,25.47,25.48,25.39,25.39,125400.0,17.531,17.5379,17.4759,17.4759,125400.0
2012-09-04 10:20:00,25.39,25.39,25.34,25.34,77800.0,17.4759,17.4759,17.4415,17.4415,77800.0
2012-09-04 10:25:00,25.34,25.36,25.29,25.31,57000.0,17.4415,17.4553,17.4071,17.4209,57000.0
2012-09-04 10:30:00,25.3,25.35,25.29,25.33,53600.0,17.414,17.4484,17.4071,17.4346,53600.0
2012-09-04 10:35:00,25.32,25.38,25.29,25.38,107000.0,17.4277,17.469,17.4071,17.469,107000.0
2012-09-04 10:40:00,25.38,25.39,25.32,25.32,31200.0,17.469,17.4759,17.4277,17.4277,31200.0
2012-09-04 10:45:00,25.31,25.31,25.22,25.25,60600.0,17.4209,17.4209,17.3589,17.3796,60600.0
2012-09-04 10:50:00,25.25,25.29,25.24,25.25,37800.0,17.3796,17.4071,17.3727,17.3796,37800.0
2012-09-04 10:55:00,25.25,25.28,25.23,25.27,65800.0,17.3796,17.4002,17.3658,17.3933,65800.0
2012-09-04 11:00:00,25.28,25.3,25.24,25.29,40400.0,17.4002,17.414,17.3727,17.4071,40400.0
2012-09-04 11:05:00,25.28,25.3,25.25,25.3,44800.0,17.4002,17.414,17.3796,17.414,44800.0
2012-09-04 11:10:00,25.3,25.35,25.28,25.32,41600.0,17.414,17.4484,17.4002,17.4277,41600.0
2012-09-04 11:15:00,25.33,25.35,25.31,25.35,33800.0,17.4346,17.4484,17.4209,17.4484,33800.0
2012-09-04 11:20:00,25.35,25.4,25.33,25.39,64000.0,17.4484,17.4828,17.4346,17.4759,64000.0
2012-09-04 11:25:00,25.39,25.43,25.38,25.43,29200.0,17.4759,17.5034,17.469,17.5034,29200.0
2012-09-04 11:30:00,25.43,25.46,25.41,25.41,28400.0,17.5034,17.5241,17.4897,17.4897,28400.0
2012-09-04 11:35:00,25.41,25.42,25.4,25.41,23000.0,17.4897,17.4966,17.4828,17.4897,23000.0
2012-09-04 11:40:00,25.4,25.4,25.32,25.34,32200.0,17.4828,17.4828,17.4277,17.4415,32200.0
2012-09-04 11:45:00,25.34,25.37,25.33,25.37,25800.0,17.4415,17.4621,17.4346,17.4621,25800.0
2012-09-04 11:50:00,25.37,25.37,25.27,25.27,72200.0,17.4621,17.4621,17.3933,17.3933,72200.0
2012-09-04 11:55:00,25.28,25.33,25.28,25.32,43800.0,17.4002,17.4346,17.4002,17.4277,43800.0
2012-09-04 12:00:00,25.33,25.33,25.28,25.3,42600.0,17.4346,17.4346,17.4002,17.414,42600.0
2012-09-04 12:05:00,25.28,25.3,25.27,25.29,25600.0,17.4002,17.414,17.3933,17.4071,25600.0
2012-09-04 12:10:00,25.29,25.32,25.28,25.29,28200.0,17.4071,17.4277,17.4002,17.4071,28200.0
2012-09-04 12:15:00,25.29,25.32,25.28,25.28,54400.0,17.4071,17.4277,17.4002,17.4002,54400.0
2012-09-04 12:20:00,25.29,25.3,25.27,25.29,70200.0,17.4071,17.414,17.3933,17.4071,70200.0
2012-09-04 12:25:00,25.3,25.31,25.27,25.28,24800.0,17.414,17.4209,17.3933,17.4002,24800.0
2012-09-04 12:30:00,25.27,25.29,25.25,25.26,33000.0,17.3933,17.4071,17.3796,17.3864,33000.0
2012-09-04 12:35:00,25.26,25.26,25.24,25.24,39600.0,17.3864,17.3864,17.3727,17.3727,39600.0
2012-09-04 12:40:00,25.24,25.27,25.24,25.25,17400.0,17.3727,17.3933,17.3727,17.3796,17400.0
2012-09-04 12:45:00,25.25,25.26,25.22,25.23,36400.0,17.3796,17.3864,17.3589,17.3658,36400.0
2012-09-04 12:50:00,25.23,25.24,25.23,25.23,12400.0,17.3658,17.3727,17.3658,17.3658,12400.0
2012-09-04 12:55:00,25.24,25.24,25.21,25.22,42400.0,17.3727,17.3727,17.352,17.3589,42400.0
2012-09-04 13:00:00,25.23,25.23,25.21,25.21,21000.0,17.3658,17.3658,17.352,17.352,21000.0
2012-09-04 13:05:00,25.22,25.22,25.19,25.21,69200.0,17.3589,17.3589,17.3383,17.352,69200.0
2012-09-04 13:10:00,25.2,25.21,25.18,25.21,47400.0,17.3451,17.352,17.3314,17.352,47400.0
2012-09-04 13:15:00,25.21,25.22,25.2,25.22,25800.0,17.352,17.3589,17.3451,17.3589,25800.0
2012-09-04 13:20:00,25.22,25.23,25.21,25.22,22200.0,17.3589,17.3658,17.352,17.3589,22200.0
2012-09-04 13:25:00,25.22,25.29,25.19,25.28,99600.0,17.3589,17.4071,17.3383,17.4002,99600.0
2012-09-04 13:30:00,25.28,25.28,25.24,25.24,43600.0,17.4002,17.4002,17.3727,17.3727,43600.0
2012-09-04 13:35:00,25.25,25.26,25.24,25.25,34200.0,17.3796,17.3864,17.3727,17.3796,34200.0
2012-09-04 13:40:00,25.25,25.25,25.19,25.2,37800.0,17.3796,17.3796,17.3383,17.3451,37800.0
2012-09-04 13:45:00,25.2,25.2,25.17,25.17,60000.0,17.3451,17.3451,17.3245,17.3245,60000.0
2012-09-04 13:50:00,25.17,25.18,25.15,25.16,56000.0,17.3245,17.3314,17.3107,17.3176,56000.0
2012-09-04 13:55:00,25.16,25.19,25.15,25.19,58400.0,17.3176,17.3383,17.3107,17.3383,58400.0
2012-09-04 14:00:00,25.19,25.21,25.18,25.18,61000.0,17.3383,17.352,17.3314,17.3314,61000.0
2012-09-04 14:05:00,25.18,25.21,25.17,25.21,46800.0,17.3314,17.352,17.3245,17.352,46800.0
2012-09-04 14:10:00,25.21,25.21,25.2,25.21,16800.0,17.352,17.352,17.3451,17.352,16800.0
2012-09-04 14:15:00,25.21,25.21,25.15,25.18,65600.0,17.352,17.352,17.3107,17.3314,65600.0
2012-09-04 14:20:00,25.18,25.2,25.16,25.17,46000.0,17.3314,17.3451,17.3176,17.3245,46000.0
2012-09-04 14:25:00,25.16,25.17,25.14,25.15,81400.0,17.3176,17.3245,17.3038,17.3107,81400.0
2012-09-04 14:30:00,25.15,25.18,25.15,25.18,80800.0,17.3107,17.3314,17.3107,17.3314,80800.0
2012-09-04 14:35:00,25.18,25.31,25.17,25.31,153800.0,17.3314,17.4209,17.3245,17.4209,153800.0
2012-09-04 14:40:00,25.31,25.36,25.28,25.36,93400.0,17.4209,17.4553,17.4002,17.4553,93400.0
2012-09-04 14:45:00,25.35,25.36,25.34,25.35,69400.0,17.4484,17.4553,17.4415,17.4484,69400.0
2012-09-04 14:50:00,25.36,25.36,25.28,25.29,55600.0,17.4553,17.4553,17.4002,17.4071,55600.0
2012-09-04 14:55:00,25.29,25.32,25.28,25.29,45600.0,17.4071,17.4277,17.4002,17.4071,45600.0
2012-09-04 15:00:00,25.29,25.31,25.28,25.3,74600.0,17.4071,17.4209,17.4002,17.414,74600.0
2012-09-04 15:05:00,25.3,25.36,25.3,25.36,70400.0,17.414,17.4553,17.414,17.4553,70400.0
2012-09-04 15:10:00,25.36,25.36,25.33,25.33,42000.0,17.4553,17.4553,17.4346,17.4346,42000.0
2012-09-04 15:15:00,25.33,25.37,25.33,25.36,76000.0,17.4346,17.4621,17.4346,17.4553,76000.0
2012-09-04 15:20:00,25.35,25.5,25.35,25.45,120600.0,17.4484,17.5516,17.4484,17.5172,120600.0
2012-09-04 15:25:00,25.45,25.45,25.41,25.43,42400.0,17.5172,17.5172,17.4897,17.5034,42400.0
2012-09-04 15:30:00,25.43,25.45,25.37,25.39,63600.0,17.5034,17.5172,17.4621,17.4759,63600.0
2012-09-04 15:35:00,25.39,25.39,25.35,25.35,74600.0,17.4759,17.4759,17.4484,17.4484,74600.0
2012-09-04 15:40:00,25.35,25.36,25.33,25.33,60600.0,17.4484,17.4553,17.4346,17.4346,60600.0
2012-09-04 15:45:00,25.33,25.41,25.33,25.41,76200.0,17.4346,17.4897,17.4346,17.4897,76200.0
2012-09-04 15:50:00,25.41,25.42,25.39,25.39,109800.0,17.4897,17.4966,17.4759,17.4759,109800.0
2012-09-04 15:55:00,25.4,25.41,25.39,25.4,203400.0,17.4828,17.4897,17.4759,17.4828,203400.0
2012-09-05 09:30:00,25.38,25.41,25.3,25.3,72600.0,17.469,17.4897,17.414,17.414,72600.0
2012-09-05 09:35:00,25.32,25.32,25.24,25.27,38800.0,17.4277,17.4277,17.3727,17.3933,38800.0
2012-09-05 09:40:00,25.25,25.27,25.17,25.18,42000.0,17.3796,17.3933,17.3245,17.3314,42000.0
2012-09-05 09:45:00,25.18,25.24,25.17,25.22,30600.0,17.3314,17.3727,17.3245,17.3589,30600.0
2012-09-05 09:50:00,25.22,25.29,25.21,25.29,110600.0,17.3589,17.4071,17.352,17.4071,110600.0
2012-09-05 09:55:00,25.3,25.35,25.3,25.32,54000.0,17.414,17.4484,17.414,17.4277,54000.0
2012-09-05 10:00:00,25.33,25.39,25.32,25.35,152000.0,17.4346,17.4759,17.4277,17.4484,152000.0
2012-09-05 10:05:00,25.35,25.4,25.34,25.35,121000.0,17.4484,17.4828,17.4415,17.4484,121000.0
2012-09-05 10:10:00,25.34,25.4,25.34,25.4,153200.0,17.4415,17.4828,17.4415,17.4828,153200.0
2012-09-05 10:15:00,25.39,25.42,25.35,25.35,53800.0,17.4759,17.4966,17.4484,17.4484,53800.0
2012-09-05 10:20:00,25.35,25.36,25.33,25.34,59000.0,17.4484,17.4553,17.4346,17.4415,59000.0
2012-09-05 10:25:00,25.34,25.41,25.34,25.36,37800.0,17.4415,17.4897,17.4415,17.4553,37800.0
2012-09-05 10:30:00,25.36,25.4,25.36,25.36,87800.0,17.4553,17.4828,17.4553,17.4553,87800.0
2012-09-05 10:35:00,25.36,25.36,25.31,25.32,85000.0,17.4553,17.4553,17.4209,17.4277,85000.0
2012-09-05 10:40:00,25.32,25.36,25.31,25.36,85800.0,17.4277,17.4553,17.4209,17.4553,85800.0
2012-09-05 10:45:00,25.36,25.38,25.35,25.36,51600.0,17.4553,17.469,17.4484,17.4553,51600.0
2012-09-05 10:50:00,25.36,25.36,25.34,25.35,83000.0,17.4553,17.4553,17.4415,17.4484,83000.0
2012-09-05 10:55:00,25.35,25.36,25.29,25.29,92400.0,17.4484,17.4553,17.4071,17.4071,92400.0
2012-09-05 11:00:00,25.29,25.29,25.22,25.23,77400.0,17.4071,17.4071,17.3589,17.3658,77400.0
2012-09-05 11:05:00,25.23,25.27,25.21,25.23,49600.0,17.3658,17.3933,17.352,17.3658,49600.0
2012-09-05 11:10:00,25.23,25.25,25.23,25.24,63800.0,17.3658,17.3796,17.3658,17.3727,63800.0
2012-09-05 11:15:00,25.24,25.29,25.22,25.29,41800.0,17.3727,17.4071,17.3589,17.4071,41800.0
2012-09-05 11:20:00,25.29,25.3,25.26,25.27,47600.0,17.4071,17.414,17.3864,17.3933,47600.0
2012-09-05 11:25:00,25.27,25.35,25.27,25.34,46200.0,17.3933,17.4484,17.3933,17.4415,46200.0
2012-09-05 11:30:00,25.34,25.35,25.33,25.35,38200.0,17.4415,17.4484,17.4346,17.4484,38200.0
2012-09-05 11:35:00,25.35,25.39,25.35,25.36,76200.0,17.4484,17.4759,17.4484,17.4553,76200.0
2012-09-05 11:40:00,25.36,25.36,25.35,25.35,31600.0,17.4553,17.4553,17.4484,17.4484,31600.0
2012-09-05 11:45:00,25.35,25.35,25.33,25.33,27000.0,17.4484,17.4484,17.4346,17.4346,27000.0
2012-09-05 11:50:00,25.33,25.33,25.29,25.3,32600.0,17.4346,17.4346,17.4071,17.414,32600.0
2012-09-05 11:55:00,25.29,25.3,25.26,25.26,37800.0,17.4071,17.414,17.3864,17.3864,37800.0
2012-09-05 12:00:00,25.27,25.32,25.25,25.32,41000.0,17.3933,17.4277,17.3796,17.4277,41000.0
2012-09-05 12:05:00,25.32,25.38,25.31,25.37,69600.0,17.4277,17.469,17.4209,17.4621,69600.0
2012-09-05 12:10:00,25.38,25.39,25.32,25.33,46000.0,17.469,17.4759,17.4277,17.4346,46000.0
2012-09-05 12:15:00,25.33,25.34,25.33,25.34,42400.0,17.4346,17.4415,17.4346,17.4415,42400.0
2012-09-05 12:20:00,25.33,25.36,25.33,25.35,36600.0,17.4346,17.4553,17.4346,17.4484,36600.0
2012-09-05 12:25:00,25.35,25.36,25.35,25.35,32600.0,17.4484,17.4553,17.4484,17.4484,32600.0
2012-09-05 12:30:00,25.35,25.36,25.35,25.36,34600.0,17.4484,17.4553,17.4484,17.4553,34600.0
2012-09-05 12:35:00,25.36,25.36,25.36,25.36,45000.0,17.4553,17.4553,17.4553,17.4553,45000.0
2012-09-05 12:40:00,25.36,25.36,25.36,25.36,24600.0,17.4553,17.4553,17.4553,17.4553,24600.0
2012-09-05 12:45:00,25.36,25.36,25.35,25.36,55200.0,17.4553,17.4553,17.4484,17.4553,55200.0
2012-09-05 12:50:00,25.36,25.36,25.36,25.36,45400.0,17.4553,17.4553,17.4553,17.4553,45400.0
2012-09-05 12:55:00,25.36,25.37,25.36,25.36,58400.0,17.4553,17.4621,17.4553,17.4553,58400.0
2012-09-05 13:00:00,25.36,25.39,25.36,25.38,20600.0,17.4553,17.4759,17.4553,17.469,20600.0
2012-09-05 13:05:00,25.38,25.4,25.38,25.4,31800.0,17.469,17.4828,17.469,17.4828,31800.0
2012-09-05 13:10:00,25.4,25.4,25.39,25.4,18400.0,17.4828,17.4828,17.4759,17.4828,18400.0
2012-09-05 13:15:00,25.39,25.4,25.37,25.37,25200.0,17.4759,17.4828,17.4621,17.4621,25200.0
2012-09-05 13:20:00,25.37,25.37,25.34,25.34,35000.0,17.4621,17.4621,17.4415,17.4415,35000.0
2012-09-05 13:25:00,25.34,25.36,25.34,25.35,28800.0,17.4415,17.4553,17.4415,17.4484,28800.0
2012-09-05 13:30:00,25.35,25.35,25.3,25.31,33800.0,17.4484,17.4484,17.414,17.4209,33800.0
2012-09-05 13:35:00,25.31,25.31,25.26,25.27,56600.0,17.4209,17.4209,17.3864,17.3933,56600.0
2012-09-05 13:40:00,25.28,25.28,25.24,25.25,66800.0,17.4002,17.4002,17.3727,17.3796,66800.0
2012-09-05 13:45:00,25.26,25.26,25.23,25.24,90400.0,17.3864,17.3864,17.3658,17.3727,90400.0
2012-09-05 13:50:00,25.24,25.25,25.21,25.22,54400.0,17.3727,17.3796,17.352,17.3589,54400.0
2012-09-05 13:55:00,25.22,25.26,25.22,25.25,48600.0,17.3589,17.3864,17.3589,17.3796,48600.0
2012-09-05 14:00:00,25.25,25.25,25.23,25.24,38600.0,17.3796,17.3796,17.3658,17.3727,38600.0
2012-09-05 14:05:00,25.23,25.26,25.23,25.25,59600.0,17.3658,17.3864,17.3658,17.3796,59600.0
2012-09-05 14:10:00,25.25,25.27,25.25,25.25,20000.0,17.3796,17.3933,17.3796,17.3796,20000.0
2012-09-05 14:15:00,25.25,25.27,25.25,25.26,70000.0,17.3796,17.3933,17.3796,17.3864,70000.0
2012-09-05 14:20:00,25.26,25.27,25.25,25.27,38000.0,17.3864,17.3933,17.3796,17.3933,38000.0
2012-09-05 14:25:00,25.26,25.27,25.24,25.24,26600.0,17.3864,17.3933,17.3727,17.3727,26600.0
2012-09-05 14:30:00,25.24,25.27,25.24,25.27,46200.0,17.3727,17.3933,17.3727,17.3933,46200.0
2012-09-05 14:35:00,25.27,25.3,25.26,25.28,57000.0,17.3933,17.414,17.3864,17.4002,57000.0
2012-09-05 14:40:00,25.28,25.28,25.23,25.24,68800.0,17.4002,17.4002,17.3658,17.3727,68800.0
2012-09-05 14:45:00,25.24,25.26,25.22,25.25,55600.0,17.3727,17.3864,17.3589,17.3796,55600.0
2012-09-05 14:50:00,25.25,25.26,25.24,25.24,27800.0,17.3796,17.3864,17.3727,17.3727,27800.0
2012-09-05 14:55:00,25.24,25.25,25.23,25.24,22600.0,17.3727,17.3796,17.3658,17.3727,22600.0
2012-09-05 15:00:00,25.24,25.25,25.23,25.23,22200.0,17.3727,17.3796,17.3658,17.3658,22200.0
2012-09-05 15:05:00,25.23,25.23,25.2,25.22,52800.0,17.3658,17.3658,17.3451,17.3589,52800.0
2012-09-05 15:10:00,25.22,25.23,25.2,25.2,35600.0,17.3589,17.3658,17.3451,17.3451,35600.0
2012-09-05 15:15:00,25.2,25.21,25.2,25.2,47000.0,17.3451,17.352,17.3451,17.3451,47000.0
2012-09-05 15:20:00,25.2,25.21,25.19,25.2,50200.0,17.3451,17.352,17.3383,17.3451,50200.0
2012-09-05 15:25:00,25.2,25.2,25.2,25.2,66800.0,17.3451,17.3451,17.3451,17.3451,66800.0
2012-09-05 15:30:00,25.2,25.22,25.2,25.22,89000.0,17.3451,17.3589,17.3451,17.3589,89000.0
2012-09-05 15:35:00,25.22,25.25,25.18,25.19,134000.0,17.3589,17.3796,17.3314,17.3383,134000.0
2012-09-05 15:40:00,25.18,25.2,25.17,25.18,91600.0,17.3314,17.3451,17.3245,17.3314,91600.0
2012-09-05 15:45:00,25.19,25.21,25.14,25.15,103600.0,17.3383,17.352,17.3038,17.3107,103600.0
2012-09-05 15:50:00,25.15,25.15,25.11,25.11,150400.0,17.3107,17.3107,17.2832,17.2832,150400.0
2012-09-05 15:55:00,25.11,25.17,25.11,25.16,249600.0,17.2832,17.3245,17.2832,17.3176,249600.0
2012-09-06 09:30:00,25.36,25.46,25.34,25.38,88600.0,17.4553,17.5241,17.4415,17.469,88600.0
2012-09-06 09:35:00,25.4,25.48,25.38,25.43,44800.0,17.4828,17.5379,17.469,17.5034,44800.0
2012-09-06 09:40:00,25.45,25.45,25.32,25.32,96600.0,17.5172,17.5172,17.4277,17.4277,96600.0
2012-09-06 09:45:00,25.33,25.4,25.29,25.35,278000.0,17.4346,17.4828,17.4071,17.4484,278000.0
2012-09-06 09:50:00,25.35,25.35,25.25,25.31,91400.0,17.4484,17.4484,17.3796,17.4209,91400.0
2012-09-06 09:55:00,25.3,25.36,25.3,25.36,50600.0,17.414,17.4553,17.414,17.4553,50600.0
2012-09-06 10:00:00,25.36,25.4,25.33,25.39,73400.0,17.4553,17.4828,17.4346,17.4759,73400.0
2012-09-06 10:05:00,25.39,25.42,25.35,25.39,48400.0,17.4759,17.4966,17.4484,17.4759,48400.0
2012-09-06 10:10:00,25.39,25.41,25.38,25.41,50600.0,17.4759,17.4897,17.469,17.4897,50600.0
2012-09-06 10:15:00,25.41,25.47,25.41,25.47,61400.0,17.4897,17.531,17.4897,17.531,61400.0
2012-09-06 10:20:00,25.48,25.52,25.45,25.48,74200.0,17.5379,17.5654,17.5172,17.5379,74200.0
2012-09-06 10:25:00,25.48,25.55,25.46,25.54,57400.0,17.5379,17.586,17.5241,17.5792,57400.0
2012-09-06 10:30:00,25.55,25.61,25.54,25.6,76000.0,17.586,17.6273,17.5792,17.6205,76000.0
2012-09-06 10:35:00,25.6,25.64,25.59,25.61,88800.0,17.6205,17.648,17.6136,17.6273,88800.0
2012-09-06 10:40:00,25.61,25.65,25.6,25.65,70000.0,17.6273,17.6549,17.6205,17.6549,70000.0
2012-09-06 10:45:00,25.65,25.66,25.61,25.65,55200.0,17.6549,17.6618,17.6273,17.6549,55200.0
2012-09-06 10:50:00,25.65,25.78,25.65,25.77,151800.0,17.6549,17.7444,17.6549,17.7375,151800.0
2012-09-06 10:55:00,25.77,25.81,25.76,25.77,66000.0,17.7375,17.765,17.7306,17.7375,66000.0
2012-09-06 11:00:00,25.77,25.78,25.73,25.73,47600.0,17.7375,17.7444,17.7099,17.7099,47600.0
2012-09-06 11:05:00,25.72,25.73,25.64,25.64,53200.0,17.7031,17.7099,17.648,17.648,53200.0
2012-09-06 11:10:00,25.64,25.65,25.57,25.57,35000.0,17.648,17.6549,17.5998,17.5998,35000.0
2012-09-06 11:15:00,25.57,25.59,25.55,25.55,32200.0,17.5998,17.6136,17.586,17.586,32200.0
2012-09-06 11:20:00,25.55,25.56,25.5,25.5,40600.0,17.586,17.5929,17.5516,17.5516,40600.0
2012-09-06 11:25:00,25.5,25.56,25.5,25.52,44600.0,17.5516,17.5929,17.5516,17.5654,44600.0
2012-09-06 11:30:00,25.53,25.57,25.52,25.56,28600.0,17.5723,17.5998,17.5654,17.5929,28600.0
2012-09-06 11:35:00,25.56,25.6,25.56,25.58,26400.0,17.5929,17.6205,17.5929,17.6067,26400.0
2012-09-06 11:40:00,25.58,25.59,25.55,25.57,24400.0,17.6067,17.6136,17.586,17.5998,24400.0
2012-09-06 11:45:00,25.57,25.63,25.55,25.57,94000.0,17.5998,17.6411,17.586,17.5998,94000.0
2012-09-06 11:50:00,25.57,25.63,25.57,25.59,68000.0,17.5998,17.6411,17.5998,17.6136,68000.0
2012-09-06 11:55:00,25.6,25.62,25.58,25.61,19800.0,17.6205,17.6342,17.6067,17.6273,19800.0
2012-09-06 12:00:00,25.61,25.63,25.61,25.61,18000.0,17.6273,17.6411,17.6273,17.6273,18000.0
2012-09-06 12:05:00,25.61,25.63,25.61,25.61,14400.0,17.6273,17.6411,17.6273,17.6273,14400.0
2012-09-06 12:10:00,25.61,25.64,25.61,25.64,18400.0,17.6273,17.648,17.6273,17.648,18400.0
2012-09-06 12:15:00,25.65,25.65,25.62,25.62,16000.0,17.6549,17.6549,17.6342,17.6342,16000.0
2012-09-06 12:20:00,25.61,25.63,25.6,25.6,15200.0,17.6273,17.6411,17.6205,17.6205,15200.0
2012-09-06 12:25:00,25.6,25.61,25.6,25.61,13800.0,17.6205,17.6273,17.6205,17.6273,13800.0
2012-09-06 12:30:00,25.61,25.65,25.61,25.65,5800.0,17.6273,17.6549,17.6273,17.6549,5800.0
2012-09-06 12:35:00,25.65,25.67,25.63,25.64,34400.0,17.6549,17.6686,17.6411,17.648,34400.0
2012-09-06 12:40:00,25.64,25.65,25.63,25.64,22600.0,17.648,17.6549,17.6411,17.648,22600.0
2012-09-06 12:45:00,25.65,25.65,25.64,25.65,9800.0,17.6549,17.6549,17.648,17.6549,9800.0
2012-09-06 12:50:00,25.65,25.65,25.64,25.64,66200.0,17.6549,17.6549,17.648,17.648,66200.0
2012-09-06 12:55:00,25.64,25.66,25.63,25.64,23000.0,17.648,17.6618,17.6411,17.648,23000.0
2012-09-06 13:00:00,25.64,25.64,25.6,25.6,19600.0,17.648,17.648,17.6205,17.6205,19600.0
2012-09-06 13:05:00,25.61,25.61,25.58,25.59,28400.0,17.6273,17.6273,17.6067,17.6136,28400.0
2012-09-06 13:10:00,25.59,25.61,25.59,25.6,10400.0,17.6136,17.6273,17.6136,17.6205,10400.0
2012-09-06 13:15:00,25.61,25.61,25.57,25.58,17000.0,17.6273,17.6273,17.5998,17.6067,17000.0
2012-09-06 13:20:00,25.58,25.58,25.56,25.57,15600.0,17.6067,17.6067,17.5929,17.5998,15600.0
2012-09-06 13:25:00,25.56,25.57,25.56,25.56,13800.0,17.5929,17.5998,17.5929,17.5929,13800.0
2012-09-06 13:30:00,25.56,25.56,25.54,25.54,31400.0,17.5929,17.5929,17.5792,17.5792,31400.0
2012-09-06 13:35:00,25.54,25.58,25.54,25.56,83800.0,17.5792,17.6067,17.5792,17.5929,83800.0
2012-09-06 13:40:00,25.56,25.56,25.54,25.55,26800.0,17.5929,17.5929,17.5792,17.586,26800.0
2012-09-06 13:45:00,25.55,25.55,25.52,25.53,56400.0,17.586,17.586,17.5654,17.5723,56400.0
2012-09-06 13:50:00,25.53,25.54,25.52,25.52,37200.0,17.5723,17.5792,17.5654,17.5654,37200.0
2012-09-06 13:55:00,25.52,25.53,25.51,25.51,33000.0,17.5654,17.5723,17.5585,17.5585,33000.0
2012-09-06 14:00:00,25.51,25.52,25.5,25.51,51000.0,17.5585,17.5654,17.5516,17.5585,51000.0
2012-09-06 14:05:00,25.5,25.51,25.48,25.5,97800.0,17.5516,17.5585,17.5379,17.5516,97800.0
2012-09-06 14:10:00,25.5,25.52,25.5,25.5,43800.0,17.5516,17.5654,17.5516,17.5516,43800.0
2012-09-06 14:15:00,25.5,25.51,25.5,25.5,42800.0,17.5516,17.5585,17.5516,17.5516,42800.0
2012-09-06 14:20:00,25.5,25.5,25.47,25.48,46200.0,17.5516,17.5516,17.531,17.5379,46200.0
2012-09-06 14:25:00,25.48,25.48,25.43,25.43,163600.0,17.5379,17.5379,17.5034,17.5034,163600.0
2012-09-06 14:30:00,25.43,25.49,25.43,25.46,107400.0,17.5034,17.5447,17.5034,17.5241,107400.0
2012-09-06 14:35:00,25.47,25.49,25.46,25.48,34600.0,17.531,17.5447,17.5241,17.5379,34600.0
2012-09-06 14:40:00,25.48,25.49,25.47,25.49,34000.0,17.5379,17.5447,17.531,17.5447,34000.0
2012-09-06 14:45:00,25.49,25.49,25.46,25.47,29800.0,17.5447,17.5447,17.5241,17.531,29800.0
2012-09-06 14:50:00,25.47,25.47,25.46,25.47,22000.0,17.531,17.531,17.5241,17.531,22000.0
2012-09-06 14:55:00,25.47,25.47,25.43,25.45,31000.0,17.531,17.531,17.5034,17.5172,31000.0
2012-09-06 15:00:00,25.45,25.47,25.43,25.46,33600.0,17.5172,17.531,17.5034,17.5241,33600.0
2012-09-06 15:05:00,25.46,25.47,25.41,25.43,39800.0,17.5241,17.531,17.4897,17.5034,39800.0
2012-09-06 15:10:00,25.42,25.43,25.39,25.39,33000.0,17.4966,17.5034,17.4759,17.4759,33000.0
2012-09-06 15:15:00,25.39,25.42,25.35,25.36,62000.0,17.4759,17.4966,17.4484,17.4553,62000.0
2012-09-06 15:20:00,25.35,25.36,25.3,25.3,71400.0,17.4484,17.4553,17.414,17.414,71400.0
2012-09-06 15:25:00,25.3,25.33,25.29,25.3,51600.0,17.414,17.4346,17.4071,17.414,51600.0
2012-09-06 15:30:00,25.3,25.36,25.3,25.35,81600.0,17.414,17.4553,17.414,17.4484,81600.0
2012-09-06 15:35:00,25.35,25.4,25.35,25.4,72400.0,17.4484,17.4828,17.4484,17.4828,72400.0
2012-09-06 15:40:00,25.4,25.48,25.4,25.45,94400.0,17.4828,17.5379,17.4828,17.5172,94400.0
2012-09-06 15:45:00,25.45,25.5,25.44,25.49,127800.0,17.5172,17.5516,17.5103,17.5447,127800.0
2012-09-06 15:50:00,25.49,25.5,25.45,25.48,172800.0,17.5447,17.5516,17.5172,17.5379,172800.0
2012-09-06 15:55:00,25.48,25.48,25.43,25.45,601000.0,17.5379,17.5379,17.5034,17.5172,601000.0
2012-09-07 09:30:00,25.59,25.69,25.51,25.66,71000.0,17.6136,17.6824,17.5585,17.6618,71000.0
2012-09-07 09:35:00,25.66,25.75,25.62,25.71,40200.0,17.6618,17.7237,17.6342,17.6962,40200.0
2012-09-07 09:40:00,25.71,25.79,25.7,25.74,36400.0,17.6962,17.7512,17.6893,17.7168,36400.0
2012-09-07 09:45:00,25.74,25.84,25.71,25.83,502800.0,17.7168,17.7856,17.6962,17.7788,502800.0
2012-09-07 09:50:00,25.83,25.86,25.77,25.84,84800.0,17.7788,17.7994,17.7375,17.7856,84800.0
2012-09-07 09:55:00,25.84,25.87,25.81,25.86,42000.0,17.7856,17.8063,17.765,17.7994,42000.0
2012-09-07 10:00:00,25.85,25.85,25.78,25.81,41200.0,17.7925,17.7925,17.7444,17.765,41200.0
2012-09-07 10:05:00,25.81,25.85,25.8,25.85,19400.0,17.765,17.7925,17.7581,17.7925,19400.0
2012-09-07 10:10:00,25.85,25.86,25.82,25.84,24000.0,17.7925,17.7994,17.7719,17.7856,24000.0
2012-09-07 10:15:00,25.84,25.85,25.83,25.85,26400.0,17.7856,17.7925,17.7788,17.7925,26400.0
2012-09-07 10:20:00,25.85,25.89,25.84,25.88,33200.0,17.7925,17.8201,17.7856,17.8132,33200.0
2012-09-07 10:25:00,25.88,25.92,25.86,25.88,55000.0,17.8132,17.8407,17.7994,17.8132,55000.0
2012-09-07 10:30:00,25.87,25.89,25.83,25.88,42200.0,17.8063,17.8201,17.7788,17.8132,42200.0
2012-09-07 10:35:00,25.86,25.88,25.83,25.84,19200.0,17.7994,17.8132,17.7788,17.7856,19200.0
2012-09-07 10:40:00,25.84,25.86,25.83,25.85,30600.0,17.7856,17.7994,17.7788,17.7925,30600.0
2012-09-07 10:45:00,25.84,25.85,25.84,25.84,14600.0,17.7856,17.7925,17.7856,17.7856,14600.0
2012-09-07 10:50:00,25.84,25.88,25.83,25.85,27600.0,17.7856,17.8132,17.7788,17.7925,27600.0
2012-09-07 10:55:00,25.85,25.86,25.85,25.85,18800.0,17.7925,17.7994,17.7925,17.7925,18800.0
2012-09-07 11:00:00,25.86,25.86,25.84,25.86,15600.0,17.7994,17.7994,17.7856,17.7994,15600.0
2012-09-07 11:05:00,25.86,25.87,25.84,25.85,18400.0,17.7994,17.8063,17.7856,17.7925,18400.0
2012-09-07 11:10:00,25.85,25.88,25.83,25.87,36000.0,17.7925,17.8132,17.7788,17.8063,36000.0
2012-09-07 11:15:00,25.87,25.87,25.8,25.82,26000.0,17.8063,17.8063,17.7581,17.7719,26000.0
2012-09-07 11:20:00,25.83,25.86,25.82,25.85,16400.0,17.7788,17.7994,17.7719,17.7925,16400.0
2012-09-07 11:25:00,25.85,25.87,25.84,25.86,23800.0,17.7925,17.8063,17.7856,17.7994,23800.0
2012-09-07 11:30:00,25.86,25.87,25.84,25.85,32200.0,17.7994,17.8063,17.7856,17.7925,32200.0
2012-09-07 11:35:00,25.85,25.86,25.82,25.83,21600.0,17.7925,17.7994,17.7719,17.7788,21600.0
2012-09-07 11:40:00,25.83,25.88,25.82,25.88,18200.0,17.7788,17.8132,17.7719,17.8132,18200.0
2012-09-07 11:45:00,25.87,25.9,25.86,25.88,25000.0,17.8063,17.8269,17.7994,17.8132,25000.0
2012-09-07 11:50:00,25.88,25.89,25.86,25.87,81600.0,17.8132,17.8201,17.7994,17.8063,81600.0
2012-09-07 11:55:00,25.87,25.88,25.84,25.85,65600.0,17.8063,17.8132,17.7856,17.7925,65600.0
2012-09-07 12:00:00,25.85,25.85,25.78,25.79,72600.0,17.7925,17.7925,17.7444,17.7512,72600.0
2012-09-07 12:05:00,25.79,25.82,25.78,25.81,30600.0,17.7512,17.7719,17.7444,17.765,30600.0
2012-09-07 12:10:00,25.82,25.82,25.75,25.75,101000.0,17.7719,17.7719,17.7237,17.7237,101000.0
2012-09-07 12:15:00,25.75,25.75,25.73,25.75,98800.0,17.7237,17.7237,17.7099,17.7237,98800.0
2012-09-07 12:20:00,25.75,25.77,25.74,25.75,60600.0,17.7237,17.7375,17.7168,17.7237,60600.0
2012-09-07 12:25:00,25.75,25.75,25.72,25.72,24800.0,17.7237,17.7237,17.7031,17.7031,24800.0
2012-09-07 12:30:00,25.73,25.75,25.73,25.74,12400.0,17.7099,17.7237,17.7099,17.7168,12400.0
2012-09-07 12:35:00,25.74,25.75,25.73,25.74,34800.0,17.7168,17.7237,17.7099,17.7168,34800.0
2012-09-07 12:40:00,25.74,25.75,25.72,25.75,33800.0,17.7168,17.7237,17.7031,17.7237,33800.0
2012-09-07 12:45:00,25.75,25.75,25.72,25.73,57800.0,17.7237,17.7237,17.7031,17.7099,57800.0
2012-09-07 12:50:00,25.72,25.75,25.72,25.73,19800.0,17.7031,17.7237,17.7031,17.7099,19800.0
2012-09-07 12:55:00,25.72,25.75,25.72,25.74,18200.0,17.7031,17.7237,17.7031,17.7168,18200.0
2012-09-07 13:00:00,25.74,25.78,25.74,25.78,21800.0,17.7168,17.7444,17.7168,17.7444,21800.0
2012-09-07 13:05:00,25.79,25.83,25.78,25.82,19400.0,17.7512,17.7788,17.7444,17.7719,19400.0
2012-09-07 13:10:00,25.82,25.84,25.79,25.82,35400.0,17.7719,17.7856,17.7512,17.7719,35400.0
2012-09-07 13:15:00,25.82,25.84,25.81,25.83,31000.0,17.7719,17.7856,17.765,17.7788,31000.0
2012-09-07 13:20:00,25.84,25.86,25.83,25.86,17600.0,17.7856,17.7994,17.7788,17.7994,17600.0
2012-09-07 13:25:00,25.86,25.88,25.85,25.88,18400.0,17.7994,17.8132,17.7925,17.8132,18400.0
2012-09-07 13:30:00,25.88,25.89,25.86,25.89,30400.0,17.8132,17.8201,17.7994,17.8201,30400.0
2012-09-07 13:35:00,25.89,25.91,25.88,25.9,19200.0,17.8201,17.8338,17.8132,17.8269,19200.0
2012-09-07 13:40:00,25.91,25.91,25.88,25.89,21800.0,17.8338,17.8338,17.8132,17.8201,21800.0
2012-09-07 13:45:00,25.89,25.91,25.89,25.9,22800.0,17.8201,17.8338,17.8201,17.8269,22800.0
2012-09-07 13:50:00,25.9,25.92,25.9,25.92,34600.0,17.8269,17.8407,17.8269,17.8407,34600.0
2012-09-07 13:55:00,25.91,25.92,25.9,25.91,22800.0,17.8338,17.8407,17.8269,17.8338,22800.0
2012-09-07 14:00:00,25.91,25.95,25.91,25.95,34400.0,17.8338,17.8614,17.8338,17.8614,34400.0
2012-09-07 14:05:00,25.95,25.99,25.95,25.98,43600.0,17.8614,17.8889,17.8614,17.882,43600.0
2012-09-07 14:10:00,25.97,25.98,25.97,25.97,18400.0,17.8751,17.882,17.8751,17.8751,18400.0
2012-09-07 14:15:00,25.98,25.99,25.98,25.99,25800.0,17.882,17.8889,17.882,17.8889,25800.0
2012-09-07 14:20:00,25.99,25.99,25.97,25.97,19000.0,17.8889,17.8889,17.8751,17.8751,19000.0
2012-09-07 14:25:00,25.97,25.99,25.94,25.95,50200.0,17.8751,17.8889,17.8545,17.8614,50200.0
2012-09-07 14:30:00,25.95,25.95,25.93,25.93,28000.0,17.8614,17.8614,17.8476,17.8476,28000.0
2012-09-07 14:35:00,25.93,25.95,25.93,25.94,19600.0,17.8476,17.8614,17.8476,17.8545,19600.0
2012-09-07 14:40:00,25.93,25.95,25.92,25.93,16800.0,17.8476,17.8614,17.8407,17.8476,16800.0
2012-09-07 14:45:00,25.93,25.96,25.92,25.96,14800.0,17.8476,17.8682,17.8407,17.8682,14800.0
2012-09-07 14:50:00,25.96,25.96,25.93,25.93,16200.0,17.8682,17.8682,17.8476,17.8476,16200.0
2012-09-07 14:55:00,25.94,25.95,25.93,25.94,14600.0,17.8545,17.8614,17.8476,17.8545,14600.0
2012-09-07 15:00:00,25.94,25.95,25.93,25.95,20400.0,17.8545,17.8614,17.8476,17.8614,20400.0
2012-09-07 15:05:00,25.95,25.97,25.95,25.96,35600.0,17.8614,17.8751,17.8614,17.8682,35600.0
2012-09-07 15:10:00,25.96,25.96,25.92,25.93,31000.0,17.8682,17.8682,17.8407,17.8476,31000.0
2012-09-07 15:15:00,25.93,25.95,25.92,25.92,19800.0,17.8476,17.8614,17.8407,17.8407,19800.0
2012-09-07 15:20:00,25.92,25.94,25.92,25.93,23600.0,17.8407,17.8545,17.8407,17.8476,23600.0
2012-09-07 15:25:00,25.93,25.93,25.9,25.93,59400.0,17.8476,17.8476,17.8269,17.8476,59400.0
2012-09-07 15:30:00,25.93,25.93,25.9,25.93,49000.0,17.8476,17.8476,17.8269,17.8476,49000.0
2012-09-07 15:35:00,25.93,25.94,25.92,25.92,37400.0,17.8476,17.8545,17.8407,17.8407,37400.0
2012-09-07 15:40:00,25.92,25.93,25.91,25.92,34600.0,17.8407,17.8476,17.8338,17.8407,34600.0
2012-09-07 15:45:00,25.92,25.95,25.91,25.91,67400.0,17.8407,17.8614,17.8338,17.8338,67400.0
2012-09-07 15:50:00,25.91,25.95,25.91,25.95,94800.0,17.8338,17.8614,17.8338,17.8614,94800.0
2012-09-07 15:55:00,25.95,25.96,25.93,25.95,185800.0,17.8614,17.8682,17.8476,17.8614,185800.0
2012-09-10 09:30:00,25.96,26.05,25.96,26.0,172400.0,17.8682,17.9302,17.8682,17.8958,172400.0
2012-09-10 09:35:00,26.0,26.16,25.99,26.14,73400.0,17.8958,18.0059,17.8889,17.9921,73400.0
2012-09-10 09:40:00,26.14,26.18,26.09,26.15,57600.0,17.9921,18.0197,17.9577,17.999,57600.0
2012-09-10 09:45:00,26.15,26.21,26.11,26.21,52600.0,17.999,18.0403,17.9715,18.0403,52600.0
2012-09-10 09:50:00,26.2,26.23,26.15,26.2,48000.0,18.0334,18.0541,17.999,18.0334,48000.0
2012-09-10 09:55:00,26.18,26.23,26.17,26.18,41600.0,18.0197,18.0541,18.0128,18.0197,41600.0
2012-09-10 10:00:00,26.18,26.23,26.16,26.21,64000.0,18.0197,18.0541,18.0059,18.0403,64000.0
2012-09-10 10:05:00,26.21,26.24,26.18,26.23,19200.0,18.0403,18.061,18.0197,18.0541,19200.0
2012-09-10 10:10:00,26.24,26.28,26.24,26.25,32000.0,18.061,18.0885,18.061,18.0679,32000.0
2012-09-10 10:15:00,26.27,26.27,26.22,26.22,30600.0,18.0816,18.0816,18.0472,18.0472,30600.0
2012-09-10 10:20:00,26.22,26.22,26.13,26.2,33200.0,18.0472,18.0472,17.9853,18.0334,33200.0
2012-09-10 10:25:00,26.19,26.21,26.15,26.18,49200.0,18.0266,18.0403,17.999,18.0197,49200.0
2012-09-10 10:30:00,26.19,26.2,26.17,26.2,26000.0,18.0266,18.0334,18.0128,18.0334,26000.0
2012-09-10 10:35:00,26.19,26.2,26.17,26.18,25800.0,18.0266,18.0334,18.0128,18.0197,25800.0
2012-09-10 10:40:00,26.18,26.22,26.14,26.21,47800.0,18.0197,18.0472,17.9921,18.0403,47800.0
2012-09-10 10:45:00,26.2,26.24,26.19,26.24,41800.0,18.0334,18.061,18.0266,18.061,41800.0
2012-09-10 10:50:00,26.24,26.25,26.2,26.23,27000.0,18.061,18.0679,18.0334,18.0541,27000.0
2012-09-10 10:55:00,26.23,26.3,26.23,26.28,69600.0,18.0541,18.1023,18.0541,18.0885,69600.0
2012-09-10 11:00:00,26.28,26.29,26.25,26.28,21600.0,18.0885,18.0954,18.0679,18.0885,21600.0
2012-09-10 11:05:00,26.28,26.28,26.21,26.21,23800.0,18.0885,18.0885,18.0403,18.0403,23800.0
2012-09-10 11:10:00,26.21,26.23,26.21,26.23,29200.0,18.0403,18.0541,18.0403,18.0541,29200.0
2012-09-10 11:15:00,26.24,26.3,26.24,26.3,20600.0,18.061,18.1023,18.061,18.1023,20600.0
2012-09-10 11:20:00,26.3,26.3,26.24,26.24,38200.0,18.1023,18.1023,18.061,18.061,38200.0
2012-09-10 11:25:00,26.24,26.31,26.24,26.26,35200.0,18.061,18.1092,18.061,18.0747,35200.0
2012-09-10 11:30:00,26.27,26.31,26.25,26.26,37600.0,18.0816,18.1092,18.0679,18.0747,37600.0
2012-09-10 11:35:00,26.27,26.28,26.23,26.24,76800.0,18.0816,18.0885,18.0541,18.061,76800.0
2012-09-10 11:40:00,26.25,26.28,26.24,26.27,16000.0,18.0679,18.0885,18.061,18.0816,16000.0
2012-09-10 11:45:00,26.27,26.28,26.22,26.25,22600.0,18.0816,18.0885,18.0472,18.0679,22600.0
2012-09-10 11:50:00,26.25,26.27,26.17,26.18,34800.0,18.0679,18.0816,18.0128,18.0197,34800.0
2012-09-10 11:55:00,26.18,26.19,26.13,26.15,91600.0,18.0197,18.0266,17.9853,17.999,91600.0
2012-09-10 12:00:00,26.16,26.24,26.15,26.22,24800.0,18.0059,18.061,17.999,18.0472,24800.0
2012-09-10 12:05:00,26.22,26.27,26.22,26.25,25800.0,18.0472,18.0816,18.0472,18.0679,25800.0
2012-09-10 12:10:00,26.25,26.28,26.24,26.28,18600.0,18.0679,18.0885,18.061,18.0885,18600.0
2012-09-10 12:15:00,26.28,26.28,26.25,26.27,24600.0,18.0885,18.0885,18.0679,18.0816,24600.0
2012-09-10 12:20:00,26.27,26.28,26.23,26.25,20600.0,18.0816,18.0885,18.0541,18.0679,20600.0
2012-09-10 12:25:00,26.25,26.27,26.23,26.24,28200.0,18.0679,18.0816,18.0541,18.061,28200.0
2012-09-10 12:30:00,26.24,26.25,26.21,26.21,38600.0,18.061,18.0679,18.0403,18.0403,38600.0
2012-09-10 12:35:00,26.2,26.24,26.19,26.24,28000.0,18.0334,18.061,18.0266,18.061,28000.0
2012-09-10 12:40:00,26.23,26.27,26.23,26.26,8000.0,18.0541,18.0816,18.0541,18.0747,8000.0
2012-09-10 12:45:00,26.25,26.26,26.22,26.23,18000.0,18.0679,18.0747,18.0472,18.0541,18000.0
2012-09-10 12:50:00,26.23,26.24,26.2,26.24,16800.0,18.0541,18.061,18.0334,18.061,16800.0
2012-09-10 12:55:00,26.24,26.25,26.23,26.24,19000.0,18.061,18.0679,18.0541,18.061,19000.0
2012-09-10 13:00:00,26.24,26.26,26.22,26.25,21000.0,18.061,18.0747,18.0472,18.0679,21000.0
2012-09-10 13:05:00,26.25,26.27,26.23,26.23,19200.0,18.0679,18.0816,18.0541,18.0541,19200.0
2012-09-10 13:10:00,26.23,26.25,26.21,26.23,49000.0,18.0541,18.0679,18.0403,18.0541,49000.0
2012-09-10 13:15:00,26.23,26.23,26.22,26.23,20800.0,18.0541,18.0541,18.0472,18.0541,20800.0
2012-09-10 13:20:00,26.22,26.23,26.2,26.21,29000.0,18.0472,18.0541,18.0334,18.0403,29000.0
2012-09-10 13:25:00,26.2,26.23,26.2,26.23,24800.0,18.0334,18.0541,18.0334,18.0541,24800.0
2012-09-10 13:30:00,26.23,26.24,26.2,26.22,54200.0,18.0541,18.061,18.0334,18.0472,54200.0
2012-09-10 13:35:00,26.22,26.25,26.22,26.25,24200.0,18.0472,18.0679,18.0472,18.0679,24200.0
2012-09-10 13:40:00,26.25,26.25,26.22,26.25,34000.0,18.0679,18.0679,18.0472,18.0679,34000.0
2012-09-10 13:45:00,26.25,26.26,26.19,26.19,25200.0,18.0679,18.0747,18.0266,18.0266,25200.0
2012-09-10 13:50:00,26.2,26.26,26.2,26.25,14400.0,18.0334,18.0747,18.0334,18.0679,14400.0
2012-09-10 13:55:00,26.25,26.28,26.21,26.22,41200.0,18.0679,18.0885,18.0403,18.0472,41200.0
2012-09-10 14:00:00,26.24,26.25,26.23,26.25,21200.0,18.061,18.0679,18.0541,18.0679,21200.0
2012-09-10 14:05:00,26.25,26.27,26.25,26.25,17800.0,18.0679,18.0816,18.0679,18.0679,17800.0
2012-09-10 14:10:00,26.26,26.27,26.26,26.27,8200.0,18.0747,18.0816,18.0747,18.0816,8200.0
2012-09-10 14:15:00,26.26,26.29,26.25,26.29,21400.0,18.0747,18.0954,18.0679,18.0954,21400.0
2012-09-10 14:20:00,26.28,26.3,26.25,26.25,20200.0,18.0885,18.1023,18.0679,18.0679,20200.0
2012-09-10 14:25:00,26.25,26.3,26.25,26.29,19400.0,18.0679,18.1023,18.0679,18.0954,19400.0
2012-09-10 14:30:00,26.29,26.3,26.28,26.29,30600.0,18.0954,18.1023,18.0885,18.0954,30600.0
2012-09-10 14:35:00,26.29,26.3,26.27,26.27,25800.0,18.0954,18.1023,18.0816,18.0816,25800.0
2012-09-10 14:40:00,26.28,26.28,26.24,26.24,27400.0,18.0885,18.0885,18.061,18.061,27400.0
2012-09-10 14:45:00,26.24,26.28,26.24,26.28,30200.0,18.061,18.0885,18.061,18.0885,30200.0
2012-09-10 14:50:00,26.27,26.27,26.25,26.27,28400.0,18.0816,18.0816,18.0679,18.0816,28400.0
2012-09-10 14:55:00,26.27,26.28,26.25,26.27,30600.0,18.0816,18.0885,18.0679,18.0816,30600.0
2012-09-10 15:00:00,26.27,26.29,26.26,26.27,26000.0,18.0816,18.0954,18.0747,18.0816,26000.0
2012-09-10 15:05:00,26.27,26.28,26.24,26.25,37400.0,18.0816,18.0885,18.061,18.0679,37400.0
2012-09-10 15:10:00,26.25,26.26,26.22,26.23,66000.0,18.0679,18.0747,18.0472,18.0541,66000.0
2012-09-10 15:15:00,26.22,26.24,26.17,26.18,50600.0,18.0472,18.061,18.0128,18.0197,50600.0
2012-09-10 15:20:00,26.18,26.2,26.16,26.17,54000.0,18.0197,18.0334,18.0059,18.0128,54000.0
2012-09-10 15:25:00,26.17,26.2,26.17,26.2,66800.0,18.0128,18.0334,18.0128,18.0334,66800.0
2012-09-10 15:30:00,26.2,26.21,26.17,26.17,74800.0,18.0334,18.0403,18.0128,18.0128,74800.0
2012-09-10 15:35:00,26.17,26.18,26.16,26.17,56000.0,18.0128,18.0197,18.0059,18.0128,56000.0
2012-09-10 15:40:00,26.18,26.18,26.14,26.16,52600.0,18.0197,18.0197,17.9921,18.0059,52600.0
2012-09-10 15:45:00,26.16,26.19,26.15,26.18,101400.0,18.0059,18.0266,17.999,18.0197,101400.0
2012-09-10 15:50:00,26.18,26.2,26.18,26.18,151800.0,18.0197,18.0334,18.0197,18.0197,151800.0
2012-09-10 15:55:00,26.18,26.18,26.17,26.18,208800.0,18.0197,18.0197,18.0128,18.0197,208800.0
2012-09-11 09:30:00,26.25,26.31,26.23,26.31,71200.0,18.0679,18.1092,18.0541,18.1092,71200.0
2012-09-11 09:35:00,26.31,26.43,26.31,26.43,71800.0,18.1092,18.1917,18.1092,18.1917,71800.0
2012-09-11 09:40:00,26.43,26.49,26.42,26.46,91200.0,18.1917,18.233,18.1849,18.2124,91200.0
2012-09-11 09:45:00,26.46,26.52,26.45,26.5,139400.0,18.2124,18.2537,18.2055,18.2399,139400.0
2012-09-11 09:50:00,26.5,26.51,26.46,26.48,43400.0,18.2399,18.2468,18.2124,18.2262,43400.0
2012-09-11 09:55:00,26.49,26.55,26.49,26.53,51800.0,18.233,18.2743,18.233,18.2606,51800.0
2012-09-11 10:00:00,26.53,26.61,26.52,26.6,131600.0,18.2606,18.3156,18.2537,18.3088,131600.0
2012-09-11 10:05:00,26.61,26.66,26.59,26.65,90800.0,18.3156,18.3501,18.3019,18.3432,90800.0
2012-09-11 10:10:00,26.65,26.72,26.65,26.72,127600.0,18.3432,18.3914,18.3432,18.3914,127600.0
2012-09-11 10:15:00,26.72,26.75,26.71,26.74,94600.0,18.3914,18.412,18.3845,18.4051,94600.0
2012-09-11 10:20:00,26.74,26.74,26.66,26.68,146200.0,18.4051,18.4051,18.3501,18.3638,146200.0
2012-09-11 10:25:00,26.68,26.71,26.68,26.7,94400.0,18.3638,18.3845,18.3638,18.3776,94400.0
2012-09-11 10:30:00,26.7,26.7,26.58,26.6,35200.0,18.3776,18.3776,18.295,18.3088,35200.0
2012-09-11 10:35:00,26.6,26.62,26.5,26.52,63000.0,18.3088,18.3225,18.2399,18.2537,63000.0
2012-09-11 10:40:00,26.51,26.53,26.5,26.5,108800.0,18.2468,18.2606,18.2399,18.2399,108800.0
2012-09-11 10:45:00,26.51,26.55,26.5,26.55,79400.0,18.2468,18.2743,18.2399,18.2743,79400.0
2012-09-11 10:50:00,26.55,26.58,26.52,26.53,62600.0,18.2743,18.295,18.2537,18.2606,62600.0
2012-09-11 10:55:00,26.53,26.54,26.5,26.51,75000.0,18.2606,18.2675,18.2399,18.2468,75000.0
2012-09-11 11:00:00,26.51,26.57,26.5,26.56,45200.0,18.2468,18.2881,18.2399,18.2812,45200.0
2012-09-11 11:05:00,26.56,26.57,26.53,26.56,36000.0,18.2812,18.2881,18.2606,18.2812,36000.0
2012-09-11 11:10:00,26.56,26.6,26.55,26.58,42800.0,18.2812,18.3088,18.2743,18.295,42800.0
2012-09-11 11:15:00,26.58,26.64,26.58,26.61,103800.0,18.295,18.3363,18.295,18.3156,103800.0
2012-09-11 11:20:00,26.61,26.65,26.6,26.64,42800.0,18.3156,18.3432,18.3088,18.3363,42800.0
2012-09-11 11:25:00,26.64,26.64,26.6,26.62,39600.0,18.3363,18.3363,18.3088,18.3225,39600.0
2012-09-11 11:30:00,26.61,26.62,26.57,26.6,91200.0,18.3156,18.3225,18.2881,18.3088,91200.0
2012-09-11 11:35:00,26.6,26.61,26.59,26.61,28800.0,18.3088,18.3156,18.3019,18.3156,28800.0
2012-09-11 11:40:00,26.61,26.61,26.59,26.6,39200.0,18.3156,18.3156,18.3019,18.3088,39200.0
2012-09-11 11:45:00,26.59,26.62,26.59,26.61,41200.0,18.3019,18.3225,18.3019,18.3156,41200.0
2012-09-11 11:50:00,26.61,26.64,26.6,26.61,23600.0,18.3156,18.3363,18.3088,18.3156,23600.0
2012-09-11 11:55:00,26.61,26.68,26.6,26.67,93800.0,18.3156,18.3638,18.3088,18.3569,93800.0
2012-09-11 12:00:00,26.67,26.68,26.61,26.61,42600.0,18.3569,18.3638,18.3156,18.3156,42600.0
2012-09-11 12:05:00,26.61,26.63,26.58,26.62,43400.0,18.3156,18.3294,18.295,18.3225,43400.0
2012-09-11 12:10:00,26.63,26.63,26.57,26.6,71200.0,18.3294,18.3294,18.2881,18.3088,71200.0
2012-09-11 12:15:00,26.6,26.62,26.59,26.62,27000.0,18.3088,18.3225,18.3019,18.3225,27000.0
2012-09-11 12:20:00,26.61,26.66,26.61,26.65,29600.0,18.3156,18.3501,18.3156,18.3432,29600.0
2012-09-11 12:25:00,26.65,26.67,26.63,26.65,31000.0,18.3432,18.3569,18.3294,18.3432,31000.0
2012-09-11 12:30:00,26.65,26.66,26.61,26.61,36000.0,18.3432,18.3501,18.3156,18.3156,36000.0
2012-09-11 12:35:00,26.62,26.64,26.61,26.62,21800.0,18.3225,18.3363,18.3156,18.3225,21800.0
2012-09-11 12:40:00,26.63,26.65,26.63,26.65,24200.0,18.3294,18.3432,18.3294,18.3432,24200.0
2012-09-11 12:45:00,26.65,26.66,26.64,26.66,23000.0,18.3432,18.3501,18.3363,18.3501,23000.0
2012-09-11 12:50:00,26.65,26.66,26.61,26.64,17600.0,18.3432,18.3501,18.3156,18.3363,17600.0
2012-09-11 12:55:00,26.64,26.68,26.64,26.67,39600.0,18.3363,18.3638,18.3363,18.3569,39600.0
2012-09-11 13:00:00,26.67,26.68,26.65,26.66,19200.0,18.3569,18.3638,18.3432,18.3501,19200.0
2012-09-11 13:05:00,26.66,26.67,26.64,26.65,24200.0,18.3501,18.3569,18.3363,18.3432,24200.0
2012-09-11 13:10:00,26.65,26.65,26.6,26.6,52000.0,18.3432,18.3432,18.3088,18.3088,52000.0
2012-09-11 13:15:00,26.61,26.61,26.58,26.59,34800.0,18.3156,18.3156,18.295,18.3019,34800.0
2012-09-11 13:20:00,26.61,26.61,26.57,26.58,22000.0,18.3156,18.3156,18.2881,18.295,22000.0
2012-09-11 13:25:00,26.59,26.59,26.57,26.57,9200.0,18.3019,18.3019,18.2881,18.2881,9200.0
2012-09-11 13:30:00,26.57,26.58,26.56,26.57,13400.0,18.2881,18.295,18.2812,18.2881,13400.0
2012-09-11 13:35:00,26.57,26.61,26.57,26.6,18000.0,18.2881,18.3156,18.2881,18.3088,18000.0
2012-09-11 13:40:00,26.61,26.61,26.59,26.61,17400.0,18.3156,18.3156,18.3019,18.3156,17400.0
2012-09-11 13:45:00,26.6,26.61,26.59,26.59,16600.0,18.3088,18.3156,18.3019,18.3019,16600.0
2012-09-11 13:50:00,26.6,26.6,26.58,26.59,11600.0,18.3088,18.3088,18.295,18.3019,11600.0
2012-09-11 13:55:00,26.58,26.6,26.56,26.6,18600.0,18.295,18.3088,18.2812,18.3088,18600.0
2012-09-11 14:00:00,26.59,26.61,26.58,26.58,46800.0,18.3019,18.3156,18.295,18.295,46800.0
2012-09-11 14:05:00,26.59,26.6,26.58,26.58,73200.0,18.3019,18.3088,18.295,18.295,73200.0
2012-09-11 14:10:00,26.57,26.59,26.57,26.58,70400.0,18.2881,18.3019,18.2881,18.295,70400.0
2012-09-11 14:15:00,26.59,26.61,26.58,26.6,15800.0,18.3019,18.3156,18.295,18.3088,15800.0
2012-09-11 14:20:00,26.6,26.6,26.58,26.6,12000.0,18.3088,18.3088,18.295,18.3088,12000.0
2012-09-11 14:25:00,26.6,26.61,26.59,26.59,62000.0,18.3088,18.3156,18.3019,18.3019,62000.0
2012-09-11 14:30:00,26.6,26.6,26.59,26.59,17800.0,18.3088,18.3088,18.3019,18.3019,17800.0
2012-09-11 14:35:00,26.58,26.58,26.57,26.57,24200.0,18.295,18.295,18.2881,18.2881,24200.0
2012-09-11 14:40:00,26.58,26.58,26.57,26.57,13200.0,18.295,18.295,18.2881,18.2881,13200.0
2012-09-11 14:45:00,26.57,26.59,26.55,26.59,108400.0,18.2881,18.3019,18.2743,18.3019,108400.0
2012-09-11 14:50:00,26.58,26.59,26.57,26.59,17400.0,18.295,18.3019,18.2881,18.3019,17400.0
2012-09-11 14:55:00,26.59,26.61,26.56,26.57,80200.0,18.3019,18.3156,18.2812,18.2881,80200.0
2012-09-11 15:00:00,26.57,26.59,26.57,26.58,51800.0,18.2881,18.3019,18.2881,18.295,51800.0
2012-09-11 15:05:00,26.58,26.59,26.58,26.58,63600.0,18.295,18.3019,18.295,18.295,63600.0
2012-09-11 15:10:00,26.58,26.59,26.56,26.57,82600.0,18.295,18.3019,18.2812,18.2881,82600.0
2012-09-11 15:15:00,26.57,26.59,26.57,26.58,78400.0,18.2881,18.3019,18.2881,18.295,78400.0
2012-09-11 15:20:00,26.58,26.6,26.58,26.59,128600.0,18.295,18.3088,18.295,18.3019,128600.0
2012-09-11 15:25:00,26.59,26.63,26.58,26.63,111800.0,18.3019,18.3294,18.295,18.3294,111800.0
2012-09-11 15:30:00,26.62,26.7,26.61,26.69,95200.0,18.3225,18.3776,18.3156,18.3707,95200.0
2012-09-11 15:35:00,26.68,26.7,26.66,26.7,90800.0,18.3638,18.3776,18.3501,18.3776,90800.0
2012-09-11 15:40:00,26.7,26.72,26.68,26.7,75400.0,18.3776,18.3914,18.3638,18.3776,75400.0
2012-09-11 15:45:00,26.7,26.72,26.68,26.71,134000.0,18.3776,18.3914,18.3638,18.3845,134000.0
2012-09-11 15:50:00,26.7,26.73,26.66,26.66,349800.0,18.3776,18.3982,18.3501,18.3501,349800.0
2012-09-11 15:55:00,26.67,26.68,26.64,26.67,352200.0,18.3569,18.3638,18.3363,18.3569,352200.0
2012-09-12 09:30:00,26.83,26.91,26.77,26.86,134600.0,18.4671,18.5221,18.4258,18.4877,134600.0
2012-09-12 09:35:00,26.86,27.04,26.84,27.02,92400.0,18.4877,18.6116,18.4739,18.5978,92400.0
2012-09-12 09:40:00,27.0,27.03,26.93,26.97,97400.0,18.5841,18.6047,18.5359,18.5634,97400.0
2012-09-12 09:45:00,26.97,27.02,26.96,26.97,64000.0,18.5634,18.5978,18.5565,18.5634,64000.0
2012-09-12 09:50:00,26.98,27.0,26.97,26.97,48800.0,18.5703,18.5841,18.5634,18.5634,48800.0
2012-09-12 09:55:00,26.97,27.0,26.92,26.96,76200.0,18.5634,18.5841,18.529,18.5565,76200.0
2012-09-12 10:00:00,26.97,26.99,26.95,26.98,85600.0,18.5634,18.5772,18.5497,18.5703,85600.0
2012-09-12 10:05:00,26.97,26.98,26.95,26.98,81200.0,18.5634,18.5703,18.5497,18.5703,81200.0
2012-09-12 10:10:00,26.98,26.98,26.97,26.97,70200.0,18.5703,18.5703,18.5634,18.5634,70200.0
2012-09-12 10:15:00,26.98,27.02,26.95,27.0,100600.0,18.5703,18.5978,18.5497,18.5841,100600.0
2012-09-12 10:20:00,27.01,27.06,27.0,27.05,87800.0,18.591,18.6254,18.5841,18.6185,87800.0
2012-09-12 10:25:00,27.06,27.1,27.04,27.09,80800.0,18.6254,18.6529,18.6116,18.646,80800.0
2012-09-12 10:30:00,27.09,27.1,27.0,27.01,136800.0,18.646,18.6529,18.5841,18.591,136800.0
2012-09-12 10:35:00,27.01,27.15,27.01,27.08,145600.0,18.591,18.6873,18.591,18.6391,145600.0
2012-09-12 10:40:00,27.08,27.13,27.05,27.13,76600.0,18.6391,18.6736,18.6185,18.6736,76600.0
2012-09-12 10:45:00,27.13,27.14,27.05,27.07,51600.0,18.6736,18.6804,18.6185,18.6323,51600.0
2012-09-12 10:50:00,27.08,27.08,27.04,27.04,78600.0,18.6391,18.6391,18.6116,18.6116,78600.0
2012-09-12 10:55:00,27.05,27.05,27.0,27.03,96600.0,18.6185,18.6185,18.5841,18.6047,96600.0
2012-09-12 11:00:00,27.03,27.05,27.01,27.04,32800.0,18.6047,18.6185,18.591,18.6116,32800.0
2012-09-12 11:05:00,27.03,27.06,27.0,27.03,37600.0,18.6047,18.6254,18.5841,18.6047,37600.0
2012-09-12 11:10:00,27.03,27.1,27.02,27.09,60200.0,18.6047,18.6529,18.5978,18.646,60200.0
2012-09-12 11:15:00,27.09,27.1,27.01,27.03,36600.0,18.646,18.6529,18.591,18.6047,36600.0
2012-09-12 11:20:00,27.04,27.07,27.02,27.02,31200.0,18.6116,18.6323,18.5978,18.5978,31200.0
2012-09-12 11:25:00,27.02,27.06,27.0,27.06,31200.0,18.5978,18.6254,18.5841,18.6254,31200.0
2012-09-12 11:30:00,27.06,27.06,27.01,27.01,69000.0,18.6254,18.6254,18.591,18.591,69000.0
2012-09-12 11:35:00,27.01,27.06,27.01,27.03,51400.0,18.591,18.6254,18.591,18.6047,51400.0
2012-09-12 11:40:00,27.02,27.06,27.02,27.03,32000.0,18.5978,18.6254,18.5978,18.6047,32000.0
2012-09-12 11:45:00,27.03,27.05,27.02,27.03,40000.0,18.6047,18.6185,18.5978,18.6047,40000.0
2012-09-12 11:50:00,27.03,27.04,27.0,27.03,55400.0,18.6047,18.6116,18.5841,18.6047,55400.0
2012-09-12 11:55:00,27.03,27.04,27.02,27.04,42800.0,18.6047,18.6116,18.5978,18.6116,42800.0
2012-09-12 12:00:00,27.04,27.07,27.01,27.07,95800.0,18.6116,18.6323,18.591,18.6323,95800.0
2012-09-12 12:05:00,27.07,27.1,27.06,27.06,67000.0,18.6323,18.6529,18.6254,18.6254,67000.0
2012-09-12 12:10:00,27.07,27.08,27.03,27.07,37800.0,18.6323,18.6391,18.6047,18.6323,37800.0
2012-09-12 12:15:00,27.06,27.07,27.05,27.06,13800.0,18.6254,18.6323,18.6185,18.6254,13800.0
2012-09-12 12:20:00,27.07,27.07,27.03,27.03,14600.0,18.6323,18.6323,18.6047,18.6047,14600.0
2012-09-12 12:25:00,27.04,27.06,27.02,27.05,63200.0,18.6116,18.6254,18.5978,18.6185,63200.0
2012-09-12 12:30:00,27.06,27.07,27.02,27.05,72000.0,18.6254,18.6323,18.5978,18.6185,72000.0
2012-09-12 12:35:00,27.05,27.05,27.03,27.05,27000.0,18.6185,18.6185,18.6047,18.6185,27000.0
2012-09-12 12:40:00,27.05,27.05,27.03,27.03,23800.0,18.6185,18.6185,18.6047,18.6047,23800.0
2012-09-12 12:45:00,27.03,27.04,27.0,27.0,46400.0,18.6047,18.6116,18.5841,18.5841,46400.0
2012-09-12 12:50:00,27.0,27.0,27.0,27.0,66200.0,18.5841,18.5841,18.5841,18.5841,66200.0
2012-09-12 12:55:00,27.0,27.0,26.97,27.0,77200.0,18.5841,18.5841,18.5634,18.5841,77200.0
2012-09-12 13:00:00,27.0,27.0,26.99,26.99,109400.0,18.5841,18.5841,18.5772,18.5772,109400.0
2012-09-12 13:05:00,26.99,27.0,26.99,27.0,131400.0,18.5772,18.5841,18.5772,18.5841,131400.0
2012-09-12 13:10:00,27.0,27.0,26.98,26.98,32200.0,18.5841,18.5841,18.5703,18.5703,32200.0
2012-09-12 13:15:00,26.98,27.0,26.96,26.98,81400.0,18.5703,18.5841,18.5565,18.5703,81400.0
2012-09-12 13:20:00,26.98,27.0,26.97,26.98,34600.0,18.5703,18.5841,18.5634,18.5703,34600.0
2012-09-12 13:25:00,26.98,26.98,26.96,26.96,40600.0,18.5703,18.5703,18.5565,18.5565,40600.0
2012-09-12 13:30:00,26.97,26.99,26.95,26.97,51000.0,18.5634,18.5772,18.5497,18.5634,51000.0
2012-09-12 13:35:00,26.97,27.0,26.97,27.0,26400.0,18.5634,18.5841,18.5634,18.5841,26400.0
2012-09-12 13:40:00,27.0,27.0,26.98,26.98,17200.0,18.5841,18.5841,18.5703,18.5703,17200.0
2012-09-12 13:45:00,26.98,26.99,26.95,26.97,43200.0,18.5703,18.5772,18.5497,18.5634,43200.0
2012-09-12 13:50:00,26.96,26.99,26.95,26.98,36600.0,18.5565,18.5772,18.5497,18.5703,36600.0
2012-09-12 13:55:00,26.98,27.0,26.98,26.99,25400.0,18.5703,18.5841,18.5703,18.5772,25400.0
2012-09-12 14:00:00,27.0,27.0,26.99,27.0,150800.0,18.5841,18.5841,18.5772,18.5841,150800.0
2012-09-12 14:05:00,27.0,27.0,26.99,27.0,96000.0,18.5841,18.5841,18.5772,18.5841,96000.0
2012-09-12 14:10:00,27.0,27.0,26.99,27.0,48000.0,18.5841,18.5841,18.5772,18.5841,48000.0
2012-09-12 14:15:00,27.0,27.0,26.98,26.98,50600.0,18.5841,18.5841,18.5703,18.5703,50600.0
2012-09-12 14:20:00,26.98,27.0,26.98,26.99,36200.0,18.5703,18.5841,18.5703,18.5772,36200.0
2012-09-12 14:25:00,26.99,27.0,26.97,26.98,57800.0,18.5772,18.5841,18.5634,18.5703,57800.0
2012-09-12 14:30:00,26.98,26.99,26.96,26.96,33000.0,18.5703,18.5772,18.5565,18.5565,33000.0
2012-09-12 14:35:00,26.96,26.97,26.93,26.95,72600.0,18.5565,18.5634,18.5359,18.5497,72600.0
2012-09-12 14:40:00,26.95,26.95,26.86,26.88,168600.0,18.5497,18.5497,18.4877,18.5015,168600.0
2012-09-12 14:45:00,26.88,26.9,26.86,26.88,59000.0,18.5015,18.5152,18.4877,18.5015,59000.0
2012-09-12 14:50:00,26.87,26.93,26.86,26.91,40200.0,18.4946,18.5359,18.4877,18.5221,40200.0
2012-09-12 14:55:00,26.91,26.92,26.89,26.92,55400.0,18.5221,18.529,18.5084,18.529,55400.0
2012-09-12 15:00:00,26.92,26.93,26.87,26.89,99200.0,18.529,18.5359,18.4946,18.5084,99200.0
2012-09-12 15:05:00,26.88,26.9,26.86,26.86,62800.0,18.5015,18.5152,18.4877,18.4877,62800.0
2012-09-12 15:10:00,26.86,26.89,26.82,26.83,86200.0,18.4877,18.5084,18.4602,18.4671,86200.0
2012-09-12 15:15:00,26.84,26.85,26.77,26.78,111000.0,18.4739,18.4808,18.4258,18.4327,111000.0
2012-09-12 15:20:00,26.78,26.78,26.73,26.75,133000.0,18.4327,18.4327,18.3982,18.412,133000.0
2012-09-12 15:25:00,26.75,26.78,26.75,26.77,78000.0,18.412,18.4327,18.412,18.4258,78000.0
2012-09-12 15:30:00,26.77,26.8,26.77,26.8,78800.0,18.4258,18.4464,18.4258,18.4464,78800.0
2012-09-12 15:35:00,26.8,26.81,26.75,26.81,93800.0,18.4464,18.4533,18.412,18.4533,93800.0
2012-09-12 15:40:00,26.8,26.82,26.79,26.8,73800.0,18.4464,18.4602,18.4395,18.4464,73800.0
2012-09-12 15:45:00,26.79,26.79,26.73,26.74,110800.0,18.4395,18.4395,18.3982,18.4051,110800.0
2012-09-12 15:50:00,26.75,26.79,26.73,26.75,188600.0,18.412,18.4395,18.3982,18.412,188600.0
2012-09-12 15:55:00,26.75,26.77,26.74,26.75,265800.0,18.412,18.4258,18.4051,18.412,265800.0
2012-09-13 09:30:00,26.74,26.81,26.52,26.52,97400.0,18.4051,18.4533,18.2537,18.2537,97400.0
2012-09-13 09:35:00,26.51,26.58,26.42,26.58,41200.0,18.2468,18.295,18.1849,18.295,41200.0
2012-09-13 09:40:00,26.58,26.58,26.55,26.56,39400.0,18.295,18.295,18.2743,18.2812,39400.0
2012-09-13 09:45:00,26.56,26.58,26.54,26.56,61400.0,18.2812,18.295,18.2675,18.2812,61400.0
2012-09-13 09:50:00,26.56,26.62,26.54,26.57,39800.0,18.2812,18.3225,18.2675,18.2881,39800.0
2012-09-13 09:55:00,26.58,26.58,26.55,26.57,14800.0,18.295,18.295,18.2743,18.2881,14800.0
2012-09-13 10:00:00,26.58,26.64,26.58,26.63,38000.0,18.295,18.3363,18.295,18.3294,38000.0
2012-09-13 10:05:00,26.63,26.63,26.57,26.6,30800.0,18.3294,18.3294,18.2881,18.3088,30800.0
2012-09-13 10:10:00,26.61,26.61,26.58,26.58,48200.0,18.3156,18.3156,18.295,18.295,48200.0
2012-09-13 10:15:00,26.59,26.67,26.59,26.67,42000.0,18.3019,18.3569,18.3019,18.3569,42000.0
2012-09-13 10:20:00,26.66,26.68,26.66,26.67,51800.0,18.3501,18.3638,18.3501,18.3569,51800.0
2012-09-13 10:25:00,26.67,26.67,26.53,26.55,69800.0,18.3569,18.3569,18.2606,18.2743,69800.0
2012-09-13 10:30:00,26.55,26.57,26.53,26.55,28600.0,18.2743,18.2881,18.2606,18.2743,28600.0
2012-09-13 10:35:00,26.55,26.55,26.51,26.53,37200.0,18.2743,18.2743,18.2468,18.2606,37200.0
2012-09-13 10:40:00,26.52,26.55,26.52,26.55,47000.0,18.2537,18.2743,18.2537,18.2743,47000.0
2012-09-13 10:45:00,26.55,26.59,26.53,26.59,22400.0,18.2743,18.3019,18.2606,18.3019,22400.0
2012-09-13 10:50:00,26.59,26.6,26.52,26.55,32000.0,18.3019,18.3088,18.2537,18.2743,32000.0
2012-09-13 10:55:00,26.54,26.56,26.52,26.54,22400.0,18.2675,18.2812,18.2537,18.2675,22400.0
2012-09-13 11:00:00,26.55,26.57,26.54,26.56,16600.0,18.2743,18.2881,18.2675,18.2812,16600.0
2012-09-13 11:05:00,26.57,26.58,26.55,26.57,37200.0,18.2881,18.295,18.2743,18.2881,37200.0
2012-09-13 11:10:00,26.57,26.59,26.55,26.57,29800.0,18.2881,18.3019,18.2743,18.2881,29800.0
2012-09-13 11:15:00,26.58,26.58,26.56,26.57,16400.0,18.295,18.295,18.2812,18.2881,16400.0
2012-09-13 11:20:00,26.58,26.6,26.57,26.6,43200.0,18.295,18.3088,18.2881,18.3088,43200.0
2012-09-13 11:25:00,26.61,26.66,26.61,26.66,66000.0,18.3156,18.3501,18.3156,18.3501,66000.0
2012-09-13 11:30:00,26.66,26.68,26.65,26.66,72200.0,18.3501,18.3638,18.3432,18.3501,72200.0
2012-09-13 11:35:00,26.67,26.67,26.58,26.58,88000.0,18.3569,18.3569,18.295,18.295,88000.0
2012-09-13 11:40:00,26.59,26.6,26.54,26.56,36600.0,18.3019,18.3088,18.2675,18.2812,36600.0
2012-09-13 11:45:00,26.56,26.61,26.56,26.61,37000.0,18.2812,18.3156,18.2812,18.3156,37000.0
2012-09-13 11:50:00,26.61,26.62,26.6,26.6,21800.0,18.3156,18.3225,18.3088,18.3088,21800.0
2012-09-13 11:55:00,26.6,26.6,26.57,26.57,39000.0,18.3088,18.3088,18.2881,18.2881,39000.0
2012-09-13 12:00:00,26.58,26.59,26.57,26.57,21000.0,18.295,18.3019,18.2881,18.2881,21000.0
2012-09-13 12:05:00,26.58,26.58,26.54,26.55,27200.0,18.295,18.295,18.2675,18.2743,27200.0
2012-09-13 12:10:00,26.55,26.58,26.54,26.54,32200.0,18.2743,18.295,18.2675,18.2675,32200.0
2012-09-13 12:15:00,26.54,26.59,26.54,26.58,42000.0,18.2675,18.3019,18.2675,18.295,42000.0
2012-09-13 12:20:00,26.59,26.65,26.59,26.63,59200.0,18.3019,18.3432,18.3019,18.3294,59200.0
2012-09-13 12:25:00,26.61,26.63,26.6,26.6,9600.0,18.3156,18.3294,18.3088,18.3088,9600.0
2012-09-13 12:30:00,26.6,26.86,26.58,26.8,51400.0,18.3088,18.4877,18.295,18.4464,51400.0
2012-09-13 12:35:00,26.79,26.79,26.67,26.75,123000.0,18.4395,18.4395,18.3569,18.412,123000.0
2012-09-13 12:40:00,26.75,26.89,26.75,26.86,83800.0,18.412,18.5084,18.412,18.4877,83800.0
2012-09-13 12:45:00,26.86,26.9,26.86,26.89,19400.0,18.4877,18.5152,18.4877,18.5084,19400.0
2012-09-13 12:50:00,26.88,26.9,26.86,26.87,22800.0,18.5015,18.5152,18.4877,18.4946,22800.0
2012-09-13 12:55:00,26.86,26.92,26.86,26.91,13600.0,18.4877,18.529,18.4877,18.5221,13600.0
2012-09-13 13:00:00,26.92,27.03,26.92,27.0,89600.0,18.529,18.6047,18.529,18.5841,89600.0
2012-09-13 13:05:00,27.0,27.04,26.98,27.0,54800.0,18.5841,18.6116,18.5703,18.5841,54800.0
2012-09-13 13:10:00,26.99,27.02,26.94,26.96,37600.0,18.5772,18.5978,18.5428,18.5565,37600.0
2012-09-13 13:15:00,26.97,27.02,26.95,27.0,27000.0,18.5634,18.5978,18.5497,18.5841,27000.0
2012-09-13 13:20:00,27.0,27.06,27.0,27.05,32800.0,18.5841,18.6254,18.5841,18.6185,32800.0
2012-09-13 13:25:00,27.05,27.11,27.05,27.11,42000.0,18.6185,18.6598,18.6185,18.6598,42000.0
2012-09-13 13:30:00,27.11,27.19,27.11,27.18,143400.0,18.6598,18.7149,18.6598,18.708,143400.0
2012-09-13 13:35:00,27.18,27.18,27.16,27.18,37800.0,18.708,18.708,18.6942,18.708,37800.0
2012-09-13 13:40:00,27.17,27.21,27.17,27.18,52800.0,18.7011,18.7286,18.7011,18.708,52800.0
2012-09-13 13:45:00,27.18,27.2,27.16,27.17,49200.0,18.708,18.7217,18.6942,18.7011,49200.0
2012-09-13 13:50:00,27.18,27.2,27.16,27.17,163200.0,18.708,18.7217,18.6942,18.7011,163200.0
2012-09-13 13:55:00,27.18,27.18,27.06,27.06,83600.0,18.708,18.708,18.6254,18.6254,83600.0
2012-09-13 14:00:00,27.07,27.11,27.03,27.1,83400.0,18.6323,18.6598,18.6047,18.6529,83400.0
2012-09-13 14:05:00,27.1,27.11,27.07,27.11,35600.0,18.6529,18.6598,18.6323,18.6598,35600.0
2012-09-13 14:10:00,27.1,27.11,27.08,27.08,31000.0,18.6529,18.6598,18.6391,18.6391,31000.0
2012-09-13 14:15:00,27.09,27.09,27.0,27.02,217800.0,18.646,18.646,18.5841,18.5978,217800.0
2012-09-13 14:20:00,27.02,27.1,27.02,27.1,80800.0,18.5978,18.6529,18.5978,18.6529,80800.0
2012-09-13 14:25:00,27.1,27.16,27.1,27.12,90800.0,18.6529,18.6942,18.6529,18.6667,90800.0
2012-09-13 14:30:00,27.11,27.11,27.08,27.09,82400.0,18.6598,18.6598,18.6391,18.646,82400.0
2012-09-13 14:35:00,27.08,27.13,27.07,27.09,92000.0,18.6391,18.6736,18.6323,18.646,92000.0
2012-09-13 14:40:00,27.09,27.12,27.09,27.11,61400.0,18.646,18.6667,18.646,18.6598,61400.0
2012-09-13 14:45:00,27.11,27.2,27.11,27.16,100400.0,18.6598,18.7217,18.6598,18.6942,100400.0
2012-09-13 14:50:00,27.16,27.2,27.14,27.17,139400.0,18.6942,18.7217,18.6804,18.7011,139400.0
2012-09-13 14:55:00,27.17,27.17,27.14,27.17,70200.0,18.7011,18.7011,18.6804,18.7011,70200.0
2012-09-13 15:00:00,27.16,27.2,27.15,27.19,80200.0,18.6942,18.7217,18.6873,18.7149,80200.0
2012-09-13 15:05:00,27.18,27.21,27.16,27.17,138600.0,18.708,18.7286,18.6942,18.7011,138600.0
2012-09-13 15:10:00,27.17,27.2,27.16,27.18,149400.0,18.7011,18.7217,18.6942,18.708,149400.0
2012-09-13 15:15:00,27.18,27.2,27.17,27.18,106800.0,18.708,18.7217,18.7011,18.708,106800.0
2012-09-13 15:20:00,27.17,27.22,27.17,27.22,117000.0,18.7011,18.7355,18.7011,18.7355,117000.0
2012-09-13 15:25:00,27.22,27.25,27.21,27.23,87200.0,18.7355,18.7562,18.7286,18.7424,87200.0
2012-09-13 15:30:00,27.23,27.31,27.23,27.27,139600.0,18.7424,18.7974,18.7424,18.7699,139600.0
2012-09-13 15:35:00,27.27,27.35,27.27,27.34,147600.0,18.7699,18.825,18.7699,18.8181,147600.0
2012-09-13 15:40:00,27.34,27.41,27.34,27.39,255400.0,18.8181,18.8663,18.8181,18.8525,255400.0
2012-09-13 15:45:00,27.39,27.4,27.33,27.37,166600.0,18.8525,18.8594,18.8112,18.8387,166600.0
2012-09-13 15:50:00,27.37,27.39,27.34,27.35,198200.0,18.8387,18.8525,18.8181,18.825,198200.0
2012-09-13 15:55:00,27.35,27.35,27.3,27.34,292400.0,18.825,18.825,18.7906,18.8181,292400.0
2012-09-14 09:30:00,27.46,27.72,27.38,27.59,158800.0,18.9007,19.0797,18.8456,18.9902,158800.0
2012-09-14 09:35:00,27.59,27.77,27.59,27.75,91000.0,18.9902,19.1141,18.9902,19.1003,91000.0
2012-09-14 09:40:00,27.77,27.88,27.75,27.81,109400.0,19.1141,19.1898,19.1003,19.1416,109400.0
2012-09-14 09:45:00,27.81,27.88,27.79,27.84,192000.0,19.1416,19.1898,19.1278,19.1622,192000.0
2012-09-14 09:50:00,27.84,27.84,27.77,27.79,81600.0,19.1622,19.1622,19.1141,19.1278,81600.0
2012-09-14 09:55:00,27.84,27.88,27.77,27.87,50200.0,19.1622,19.1898,19.1141,19.1829,50200.0
2012-09-14 10:00:00,27.87,27.87,27.82,27.86,37200.0,19.1829,19.1829,19.1485,19.176,37200.0
2012-09-14 10:05:00,27.86,27.93,27.85,27.93,126600.0,19.176,19.2242,19.1691,19.2242,126600.0
2012-09-14 10:10:00,27.94,27.99,27.93,27.97,53600.0,19.2311,19.2655,19.2242,19.2517,53600.0
2012-09-14 10:15:00,27.98,28.04,27.93,28.03,179000.0,19.2586,19.2999,19.2242,19.293,179000.0
2012-09-14 10:20:00,28.04,28.11,28.03,28.07,134000.0,19.2999,19.3481,19.293,19.3206,134000.0
2012-09-14 10:25:00,28.07,28.07,27.98,28.0,89000.0,19.3206,19.3206,19.2586,19.2724,89000.0
2012-09-14 10:30:00,28.0,28.05,27.97,28.03,339200.0,19.2724,19.3068,19.2517,19.293,339200.0
2012-09-14 10:35:00,28.03,28.05,28.0,28.03,95000.0,19.293,19.3068,19.2724,19.293,95000.0
2012-09-14 10:40:00,28.03,28.04,27.99,28.0,109600.0,19.293,19.2999,19.2655,19.2724,109600.0
2012-09-14 10:45:00,28.0,28.03,27.97,28.01,109000.0,19.2724,19.293,19.2517,19.2793,109000.0
2012-09-14 10:50:00,28.0,28.0,27.92,27.93,69000.0,19.2724,19.2724,19.2173,19.2242,69000.0
2012-09-14 10:55:00,27.93,27.93,27.9,27.91,126800.0,19.2242,19.2242,19.2035,19.2104,126800.0
2012-09-14 11:00:00,27.91,27.93,27.91,27.93,36800.0,19.2104,19.2242,19.2104,19.2242,36800.0
2012-09-14 11:05:00,27.93,27.93,27.89,27.9,134200.0,19.2242,19.2242,19.1967,19.2035,134200.0
2012-09-14 11:10:00,27.91,27.93,27.89,27.9,65000.0,19.2104,19.2242,19.1967,19.2035,65000.0
2012-09-14 11:15:00,27.9,27.91,27.86,27.86,27600.0,19.2035,19.2104,19.176,19.176,27600.0
2012-09-14 11:20:00,27.87,27.93,27.87,27.9,45800.0,19.1829,19.2242,19.1829,19.2035,45800.0
2012-09-14 11:25:00,27.9,27.93,27.88,27.92,83400.0,19.2035,19.2242,19.1898,19.2173,83400.0
2012-09-14 11:30:00,27.92,27.92,27.89,27.9,43000.0,19.2173,19.2173,19.1967,19.2035,43000.0
2012-09-14 11:35:00,27.9,27.93,27.88,27.88,77800.0,19.2035,19.2242,19.1898,19.1898,77800.0
2012-09-14 11:40:00,27.89,27.92,27.89,27.91,82600.0,19.1967,19.2173,19.1967,19.2104,82600.0
2012-09-14 11:45:00,27.91,27.93,27.91,27.93,74600.0,19.2104,19.2242,19.2104,19.2242,74600.0
2012-09-14 11:50:00,27.92,27.92,27.81,27.81,35600.0,19.2173,19.2173,19.1416,19.1416,35600.0
2012-09-14 11:55:00,27.81,27.83,27.78,27.81,24200.0,19.1416,19.1554,19.121,19.1416,24200.0
2012-09-14 12:00:00,27.81,27.86,27.81,27.85,26200.0,19.1416,19.176,19.1416,19.1691,26200.0
2012-09-14 12:05:00,27.85,27.86,27.82,27.83,27200.0,19.1691,19.176,19.1485,19.1554,27200.0
2012-09-14 12:10:00,27.83,27.85,27.78,27.78,88800.0,19.1554,19.1691,19.121,19.121,88800.0
2012-09-14 12:15:00,27.77,27.77,27.74,27.75,75800.0,19.1141,19.1141,19.0934,19.1003,75800.0
2012-09-14 12:20:00,27.75,27.75,27.72,27.74,37200.0,19.1003,19.1003,19.0797,19.0934,37200.0
2012-09-14 12:25:00,27.74,27.74,27.67,27.7,49200.0,19.0934,19.0934,19.0452,19.0659,49200.0
2012-09-14 12:30:00,27.71,27.71,27.69,27.71,14600.0,19.0728,19.0728,19.059,19.0728,14600.0
2012-09-14 12:35:00,27.71,27.71,27.67,27.68,41400.0,19.0728,19.0728,19.0452,19.0521,41400.0
2012-09-14 12:40:00,27.7,27.73,27.7,27.71,20200.0,19.0659,19.0865,19.0659,19.0728,20200.0
2012-09-14 12:45:00,27.7,27.72,27.68,27.71,28200.0,19.0659,19.0797,19.0521,19.0728,28200.0
2012-09-14 12:50:00,27.71,27.73,27.68,27.71,70800.0,19.0728,19.0865,19.0521,19.0728,70800.0
2012-09-14 12:55:00,27.71,27.71,27.67,27.67,24400.0,19.0728,19.0728,19.0452,19.0452,24400.0
2012-09-14 13:00:00,27.66,27.67,27.65,27.66,39400.0,19.0384,19.0452,19.0315,19.0384,39400.0
2012-09-14 13:05:00,27.66,27.72,27.66,27.68,61000.0,19.0384,19.0797,19.0384,19.0521,61000.0
2012-09-14 13:10:00,27.67,27.71,27.65,27.66,31600.0,19.0452,19.0728,19.0315,19.0384,31600.0
2012-09-14 13:15:00,27.66,27.67,27.62,27.64,34600.0,19.0384,19.0452,19.0108,19.0246,34600.0
2012-09-14 13:20:00,27.64,27.65,27.63,27.63,29800.0,19.0246,19.0315,19.0177,19.0177,29800.0
2012-09-14 13:25:00,27.61,27.64,27.6,27.63,34400.0,19.0039,19.0246,18.9971,19.0177,34400.0
2012-09-14 13:30:00,27.63,27.67,27.62,27.62,37600.0,19.0177,19.0452,19.0108,19.0108,37600.0
2012-09-14 13:35:00,27.61,27.62,27.61,27.61,25200.0,19.0039,19.0108,19.0039,19.0039,25200.0
2012-09-14 13:40:00,27.61,27.64,27.61,27.62,22600.0,19.0039,19.0246,19.0039,19.0108,22600.0
2012-09-14 13:45:00,27.62,27.63,27.61,27.63,26000.0,19.0108,19.0177,19.0039,19.0177,26000.0
2012-09-14 13:50:00,27.63,27.66,27.63,27.64,16800.0,19.0177,19.0384,19.0177,19.0246,16800.0
2012-09-14 13:55:00,27.64,27.67,27.64,27.67,20800.0,19.0246,19.0452,19.0246,19.0452,20800.0
2012-09-14 14:00:00,27.67,27.68,27.65,27.67,31600.0,19.0452,19.0521,19.0315,19.0452,31600.0
2012-09-14 14:05:00,27.67,27.68,27.65,27.67,37600.0,19.0452,19.0521,19.0315,19.0452,37600.0
2012-09-14 14:10:00,27.67,27.68,27.61,27.63,54200.0,19.0452,19.0521,19.0039,19.0177,54200.0
2012-09-14 14:15:00,27.63,27.64,27.61,27.61,19800.0,19.0177,19.0246,19.0039,19.0039,19800.0
2012-09-14 14:20:00,27.63,27.63,27.6,27.63,38000.0,19.0177,19.0177,18.9971,19.0177,38000.0
2012-09-14 14:25:00,27.62,27.63,27.58,27.58,41200.0,19.0108,19.0177,18.9833,18.9833,41200.0
2012-09-14 14:30:00,27.59,27.6,27.56,27.58,29000.0,18.9902,18.9971,18.9695,18.9833,29000.0
2012-09-14 14:35:00,27.58,27.58,27.56,27.57,35400.0,18.9833,18.9833,18.9695,18.9764,35400.0
2012-09-14 14:40:00,27.57,27.6,27.56,27.58,36800.0,18.9764,18.9971,18.9695,18.9833,36800.0
2012-09-14 14:45:00,27.59,27.6,27.58,27.59,38400.0,18.9902,18.9971,18.9833,18.9902,38400.0
2012-09-14 14:50:00,27.59,27.59,27.55,27.58,45200.0,18.9902,18.9902,18.9626,18.9833,45200.0
2012-09-14 14:55:00,27.58,27.61,27.57,27.59,118800.0,18.9833,19.0039,18.9764,18.9902,118800.0
2012-09-14 15:00:00,27.59,27.63,27.58,27.6,94600.0,18.9902,19.0177,18.9833,18.9971,94600.0
2012-09-14 15:05:00,27.6,27.63,27.6,27.61,37200.0,18.9971,19.0177,18.9971,19.0039,37200.0
2012-09-14 15:10:00,27.61,27.64,27.6,27.63,45000.0,19.0039,19.0246,18.9971,19.0177,45000.0
2012-09-14 15:15:00,27.63,27.63,27.58,27.61,59800.0,19.0177,19.0177,18.9833,19.0039,59800.0
2012-09-14 15:20:00,27.61,27.61,27.53,27.53,76200.0,19.0039,19.0039,18.9489,18.9489,76200.0
2012-09-14 15:25:00,27.53,27.61,27.53,27.59,65200.0,18.9489,19.0039,18.9489,18.9902,65200.0
2012-09-14 15:30:00,27.59,27.59,27.54,27.56,100200.0,18.9902,18.9902,18.9558,18.9695,100200.0
2012-09-14 15:35:00,27.56,27.68,27.56,27.66,129800.0,18.9695,19.0521,18.9695,19.0384,129800.0
2012-09-14 15:40:00,27.66,27.68,27.65,27.68,104400.0,19.0384,19.0521,19.0315,19.0521,104400.0
2012-09-14 15:45:00,27.67,27.68,27.61,27.64,99800.0,19.0452,19.0521,19.0039,19.0246,99800.0
2012-09-14 15:50:00,27.64,27.7,27.64,27.69,142800.0,19.0246,19.0659,19.0246,19.059,142800.0
2012-09-14 15:55:00,27.69,27.81,27.69,27.81,664400.0,19.059,19.1416,19.059,19.1416,664400.0
2012-09-17 09:30:00,27.58,27.58,27.18,27.28,275800.0,18.9833,18.9833,18.708,18.7768,275800.0
2012-09-17 09:35:00,27.28,27.35,27.19,27.28,134200.0,18.7768,18.825,18.7149,18.7768,134200.0
2012-09-17 09:40:00,27.24,27.39,27.18,27.2,112000.0,18.7493,18.8525,18.708,18.7217,112000.0
2012-09-17 09:45:00,27.2,27.24,27.07,27.11,135200.0,18.7217,18.7493,18.6323,18.6598,135200.0
2012-09-17 09:50:00,27.1,27.1,27.02,27.06,53200.0,18.6529,18.6529,18.5978,18.6254,53200.0
2012-09-17 09:55:00,27.06,27.06,26.95,26.99,163600.0,18.6254,18.6254,18.5497,18.5772,163600.0
2012-09-17 10:00:00,26.99,26.99,26.84,26.87,293600.0,18.5772,18.5772,18.4739,18.4946,293600.0
2012-09-17 10:05:00,26.87,26.88,26.81,26.82,104000.0,18.4946,18.5015,18.4533,18.4602,104000.0
2012-09-17 10:10:00,26.82,26.82,26.68,26.72,135600.0,18.4602,18.4602,18.3638,18.3914,135600.0
2012-09-17 10:15:00,26.72,26.8,26.69,26.8,94200.0,18.3914,18.4464,18.3707,18.4464,94200.0
2012-09-17 10:20:00,26.8,26.8,26.73,26.77,72800.0,18.4464,18.4464,18.3982,18.4258,72800.0
2012-09-17 10:25:00,26.77,26.85,26.77,26.85,81800.0,18.4258,18.4808,18.4258,18.4808,81800.0
2012-09-17 10:30:00,26.85,26.86,26.81,26.85,88400.0,18.4808,18.4877,18.4533,18.4808,88400.0
2012-09-17 10:35:00,26.84,26.85,26.78,26.81,66600.0,18.4739,18.4808,18.4327,18.4533,66600.0
2012-09-17 10:40:00,26.81,26.84,26.8,26.81,58200.0,18.4533,18.4739,18.4464,18.4533,58200.0
2012-09-17 10:45:00,26.81,26.83,26.77,26.82,102600.0,18.4533,18.4671,18.4258,18.4602,102600.0
2012-09-17 10:50:00,26.82,26.86,26.78,26.83,87000.0,18.4602,18.4877,18.4327,18.4671,87000.0
2012-09-17 10:55:00,26.84,26.86,26.8,26.8,209800.0,18.4739,18.4877,18.4464,18.4464,209800.0
2012-09-17 11:00:00,26.8,26.8,26.67,26.68,189800.0,18.4464,18.4464,18.3569,18.3638,189800.0
2012-09-17 11:05:00,26.68,26.68,26.52,26.52,119600.0,18.3638,18.3638,18.2537,18.2537,119600.0
2012-09-17 11:10:00,26.52,26.7,26.46,26.68,162800.0,18.2537,18.3776,18.2124,18.3638,162800.0
2012-09-17 11:15:00,26.68,26.81,26.62,26.8,82000.0,18.3638,18.4533,18.3225,18.4464,82000.0
2012-09-17 11:20:00,26.8,26.87,26.75,26.83,49000.0,18.4464,18.4946,18.412,18.4671,49000.0
2012-09-17 11:25:00,26.82,26.83,26.8,26.8,56000.0,18.4602,18.4671,18.4464,18.4464,56000.0
2012-09-17 11:30:00,26.8,26.82,26.77,26.79,98400.0,18.4464,18.4602,18.4258,18.4395,98400.0
2012-09-17 11:35:00,26.8,26.83,26.79,26.8,51400.0,18.4464,18.4671,18.4395,18.4464,51400.0
2012-09-17 11:40:00,26.8,26.86,26.78,26.84,54200.0,18.4464,18.4877,18.4327,18.4739,54200.0
2012-09-17 11:45:00,26.85,26.85,26.82,26.84,25400.0,18.4808,18.4808,18.4602,18.4739,25400.0
2012-09-17 11:50:00,26.85,26.86,26.83,26.86,50000.0,18.4808,18.4877,18.4671,18.4877,50000.0
2012-09-17 11:55:00,26.86,26.86,26.84,26.84,52600.0,18.4877,18.4877,18.4739,18.4739,52600.0
2012-09-17 12:00:00,26.85,26.86,26.84,26.85,48800.0,18.4808,18.4877,18.4739,18.4808,48800.0
2012-09-17 12:05:00,26.85,26.89,26.84,26.87,56600.0,18.4808,18.5084,18.4739,18.4946,56600.0
2012-09-17 12:10:00,26.88,26.88,26.83,26.84,44200.0,18.5015,18.5015,18.4671,18.4739,44200.0
2012-09-17 12:15:00,26.84,26.85,26.81,26.81,45400.0,18.4739,18.4808,18.4533,18.4533,45400.0
2012-09-17 12:20:00,26.82,26.86,26.81,26.84,42000.0,18.4602,18.4877,18.4533,18.4739,42000.0
2012-09-17 12:25:00,26.84,26.86,26.84,26.85,56400.0,18.4739,18.4877,18.4739,18.4808,56400.0
2012-09-17 12:30:00,26.85,26.86,26.83,26.83,57600.0,18.4808,18.4877,18.4671,18.4671,57600.0
2012-09-17 12:35:00,26.83,26.83,26.82,26.82,26000.0,18.4671,18.4671,18.4602,18.4602,26000.0
2012-09-17 12:40:00,26.82,26.82,26.73,26.74,74200.0,18.4602,18.4602,18.3982,18.4051,74200.0
2012-09-17 12:45:00,26.75,26.75,26.68,26.73,62400.0,18.412,18.412,18.3638,18.3982,62400.0
2012-09-17 12:50:00,26.73,26.73,26.7,26.7,80800.0,18.3982,18.3982,18.3776,18.3776,80800.0
2012-09-17 12:55:00,26.71,26.75,26.71,26.75,27200.0,18.3845,18.412,18.3845,18.412,27200.0
2012-09-17 13:00:00,26.75,26.77,26.74,26.74,25400.0,18.412,18.4258,18.4051,18.4051,25400.0
2012-09-17 13:05:00,26.74,26.74,26.68,26.68,26800.0,18.4051,18.4051,18.3638,18.3638,26800.0
2012-09-17 13:10:00,26.68,26.73,26.68,26.72,28400.0,18.3638,18.3982,18.3638,18.3914,28400.0
2012-09-17 13:15:00,26.72,26.72,26.66,26.68,59800.0,18.3914,18.3914,18.3501,18.3638,59800.0
2012-09-17 13:20:00,26.68,26.72,26.67,26.68,24000.0,18.3638,18.3914,18.3569,18.3638,24000.0
2012-09-17 13:25:00,26.68,26.69,26.63,26.66,61400.0,18.3638,18.3707,18.3294,18.3501,61400.0
2012-09-17 13:30:00,26.67,26.67,26.64,26.66,43600.0,18.3569,18.3569,18.3363,18.3501,43600.0
2012-09-17 13:35:00,26.67,26.67,26.63,26.65,50600.0,18.3569,18.3569,18.3294,18.3432,50600.0
2012-09-17 13:40:00,26.65,26.66,26.63,26.64,19600.0,18.3432,18.3501,18.3294,18.3363,19600.0
2012-09-17 13:45:00,26.64,26.66,26.63,26.64,44200.0,18.3363,18.3501,18.3294,18.3363,44200.0
2012-09-17 13:50:00,26.64,26.65,26.58,26.58,54000.0,18.3363,18.3432,18.295,18.295,54000.0
2012-09-17 13:55:00,26.58,26.63,26.58,26.61,68000.0,18.295,18.3294,18.295,18.3156,68000.0
2012-09-17 14:00:00,26.61,26.64,26.58,26.61,73600.0,18.3156,18.3363,18.295,18.3156,73600.0
2012-09-17 14:05:00,26.61,26.67,26.6,26.64,163400.0,18.3156,18.3569,18.3088,18.3363,163400.0
2012-09-17 14:10:00,26.64,26.7,26.64,26.68,61600.0,18.3363,18.3776,18.3363,18.3638,61600.0
2012-09-17 14:15:00,26.68,26.79,26.68,26.78,44400.0,18.3638,18.4395,18.3638,18.4327,44400.0
2012-09-17 14:20:00,26.78,26.82,26.75,26.8,50400.0,18.4327,18.4602,18.412,18.4464,50400.0
2012-09-17 14:25:00,26.8,26.86,26.77,26.8,93600.0,18.4464,18.4877,18.4258,18.4464,93600.0
2012-09-17 14:30:00,26.8,26.86,26.74,26.74,77000.0,18.4464,18.4877,18.4051,18.4051,77000.0
2012-09-17 14:35:00,26.75,26.79,26.72,26.77,78200.0,18.412,18.4395,18.3914,18.4258,78200.0
2012-09-17 14:40:00,26.77,26.77,26.72,26.74,36400.0,18.4258,18.4258,18.3914,18.4051,36400.0
2012-09-17 14:45:00,26.74,26.84,26.74,26.82,160400.0,18.4051,18.4739,18.4051,18.4602,160400.0
2012-09-17 14:50:00,26.82,26.84,26.8,26.84,22400.0,18.4602,18.4739,18.4464,18.4739,22400.0
2012-09-17 14:55:00,26.84,26.86,26.81,26.83,32800.0,18.4739,18.4877,18.4533,18.4671,32800.0
2012-09-17 15:00:00,26.83,26.85,26.82,26.83,47600.0,18.4671,18.4808,18.4602,18.4671,47600.0
2012-09-17 15:05:00,26.83,26.86,26.8,26.82,88400.0,18.4671,18.4877,18.4464,18.4602,88400.0
2012-09-17 15:10:00,26.82,26.85,26.8,26.82,91600.0,18.4602,18.4808,18.4464,18.4602,91600.0
2012-09-17 15:15:00,26.82,26.82,26.78,26.81,48200.0,18.4602,18.4602,18.4327,18.4533,48200.0
2012-09-17 15:20:00,26.81,26.82,26.78,26.78,35400.0,18.4533,18.4602,18.4327,18.4327,35400.0
2012-09-17 15:25:00,26.78,26.79,26.75,26.78,84200.0,18.4327,18.4395,18.412,18.4327,84200.0
2012-09-17 15:30:00,26.78,26.79,26.74,26.75,89600.0,18.4327,18.4395,18.4051,18.412,89600.0
2012-09-17 15:35:00,26.75,26.78,26.74,26.78,107200.0,18.412,18.4327,18.4051,18.4327,107200.0
2012-09-17 15:40:00,26.77,26.81,26.76,26.79,99800.0,18.4258,18.4533,18.4189,18.4395,99800.0
2012-09-17 15:45:00,26.79,26.84,26.79,26.83,174600.0,18.4395,18.4739,18.4395,18.4671,174600.0
2012-09-17 15:50:00,26.83,26.86,26.79,26.83,170400.0,18.4671,18.4877,18.4395,18.4671,170400.0
2012-09-17 15:55:00,26.82,26.87,26.81,26.83,266800.0,18.4602,18.4946,18.4533,18.4671,266800.0
2012-09-18 09:30:00,26.04,26.43,26.04,26.07,275800.0,17.9233,18.1917,17.9233,17.944,275800.0
2012-09-18 09:35:00,26.07,26.1,25.65,25.67,559800.0,17.944,17.9646,17.6549,17.6686,559800.0
2012-09-18 09:40:00,25.67,26.21,25.67,26.13,392800.0,17.6686,18.0403,17.6686,17.9853,392800.0
2012-09-18 09:45:00,26.13,26.15,25.89,25.92,181000.0,17.9853,17.999,17.8201,17.8407,181000.0
2012-09-18 09:50:00,25.93,26.11,25.91,25.99,151200.0,17.8476,17.9715,17.8338,17.8889,151200.0
2012-09-18 09:55:00,25.99,26.0,25.87,25.88,243400.0,17.8889,17.8958,17.8063,17.8132,243400.0
2012-09-18 10:00:00,25.88,26.04,25.88,26.02,129400.0,17.8132,17.9233,17.8132,17.9095,129400.0
2012-09-18 10:05:00,26.02,26.09,25.98,26.04,283400.0,17.9095,17.9577,17.882,17.9233,283400.0
2012-09-18 10:10:00,26.05,26.13,26.05,26.06,260600.0,17.9302,17.9853,17.9302,17.9371,260600.0
2012-09-18 10:15:00,26.06,26.25,26.02,26.25,124200.0,17.9371,18.0679,17.9095,18.0679,124200.0
2012-09-18 10:20:00,26.25,26.42,26.24,26.27,215600.0,18.0679,18.1849,18.061,18.0816,215600.0
2012-09-18 10:25:00,26.27,26.34,26.15,26.33,175200.0,18.0816,18.1298,17.999,18.1229,175200.0
2012-09-18 10:30:00,26.33,26.42,26.28,26.39,140400.0,18.1229,18.1849,18.0885,18.1642,140400.0
2012-09-18 10:35:00,26.4,26.4,26.33,26.4,104600.0,18.1711,18.1711,18.1229,18.1711,104600.0
2012-09-18 10:40:00,26.39,26.45,26.37,26.39,146400.0,18.1642,18.2055,18.1504,18.1642,146400.0
2012-09-18 10:45:00,26.38,26.39,25.97,25.97,312800.0,18.1573,18.1642,17.8751,17.8751,312800.0
2012-09-18 10:50:00,25.97,26.07,25.84,26.07,452800.0,17.8751,17.944,17.7856,17.944,452800.0
2012-09-18 10:55:00,26.06,26.14,26.02,26.14,90400.0,17.9371,17.9921,17.9095,17.9921,90400.0
2012-09-18 11:00:00,26.14,26.18,26.02,26.07,113200.0,17.9921,18.0197,17.9095,17.944,113200.0
2012-09-18 11:05:00,26.09,26.11,25.96,25.96,83400.0,17.9577,17.9715,17.8682,17.8682,83400.0
2012-09-18 11:10:00,25.95,26.04,25.9,26.02,106400.0,17.8614,17.9233,17.8269,17.9095,106400.0
2012-09-18 11:15:00,26.03,26.05,25.97,26.02,75400.0,17.9164,17.9302,17.8751,17.9095,75400.0
2012-09-18 11:20:00,26.02,26.18,26.02,26.17,133000.0,17.9095,18.0197,17.9095,18.0128,133000.0
2012-09-18 11:25:00,26.17,26.25,26.17,26.2,91800.0,18.0128,18.0679,18.0128,18.0334,91800.0
2012-09-18 11:30:00,26.2,26.21,26.09,26.09,129400.0,18.0334,18.0403,17.9577,17.9577,129400.0
2012-09-18 11:35:00,26.1,26.14,26.09,26.11,88600.0,17.9646,17.9921,17.9577,17.9715,88600.0
2012-09-18 11:40:00,26.12,26.15,26.08,26.13,299400.0,17.9784,17.999,17.9508,17.9853,299400.0
2012-09-18 11:45:00,26.14,26.14,26.05,26.11,103600.0,17.9921,17.9921,17.9302,17.9715,103600.0
2012-09-18 11:50:00,26.11,26.13,26.02,26.02,361000.0,17.9715,17.9853,17.9095,17.9095,361000.0
2012-09-18 11:55:00,26.02,26.06,25.96,26.05,97400.0,17.9095,17.9371,17.8682,17.9302,97400.0
2012-09-18 12:00:00,26.05,26.08,26.03,26.07,59800.0,17.9302,17.9508,17.9164,17.944,59800.0
2012-09-18 12:05:00,26.07,26.08,26.0,26.03,61600.0,17.944,17.9508,17.8958,17.9164,61600.0
2012-09-18 12:10:00,26.03,26.05,25.92,25.98,109400.0,17.9164,17.9302,17.8407,17.882,109400.0
2012-09-18 12:15:00,25.97,25.97,25.92,25.93,75000.0,17.8751,17.8751,17.8407,17.8476,75000.0
2012-09-18 12:20:00,25.93,25.93,25.86,25.86,85600.0,17.8476,17.8476,17.7994,17.7994,85600.0
2012-09-18 12:25:00,25.86,25.88,25.8,25.82,143400.0,17.7994,17.8132,17.7581,17.7719,143400.0
2012-09-18 12:30:00,25.83,25.89,25.81,25.86,137600.0,17.7788,17.8201,17.765,17.7994,137600.0
2012-09-18 12:35:00,25.86,25.91,25.82,25.88,108200.0,17.7994,17.8338,17.7719,17.8132,108200.0
2012-09-18 12:40:00,25.9,25.9,25.83,25.83,83600.0,17.8269,17.8269,17.7788,17.7788,83600.0
2012-09-18 12:45:00,25.83,25.95,25.8,25.95,116800.0,17.7788,17.8614,17.7581,17.8614,116800.0
2012-09-18 12:50:00,25.95,25.96,25.89,25.92,118800.0,17.8614,17.8682,17.8201,17.8407,118800.0
2012-09-18 12:55:00,25.92,25.93,25.89,25.91,74400.0,17.8407,17.8476,17.8201,17.8338,74400.0
2012-09-18 13:00:00,25.91,25.91,25.84,25.9,64800.0,17.8338,17.8338,17.7856,17.8269,64800.0
2012-09-18 13:05:00,25.89,25.89,25.8,25.82,76600.0,17.8201,17.8201,17.7581,17.7719,76600.0
2012-09-18 13:10:00,25.82,25.84,25.81,25.82,40200.0,17.7719,17.7856,17.765,17.7719,40200.0
2012-09-18 13:15:00,25.82,25.84,25.79,25.83,80000.0,17.7719,17.7856,17.7512,17.7788,80000.0
2012-09-18 13:20:00,25.82,25.83,25.72,25.76,99600.0,17.7719,17.7788,17.7031,17.7306,99600.0
2012-09-18 13:25:00,25.76,25.82,25.75,25.79,45000.0,17.7306,17.7719,17.7237,17.7512,45000.0
2012-09-18 13:30:00,25.79,25.82,25.75,25.75,63000.0,17.7512,17.7719,17.7237,17.7237,63000.0
2012-09-18 13:35:00,25.75,25.75,25.69,25.69,58000.0,17.7237,17.7237,17.6824,17.6824,58000.0
2012-09-18 13:40:00,25.68,25.68,25.55,25.55,160000.0,17.6755,17.6755,17.586,17.586,160000.0
2012-09-18 13:45:00,25.55,25.58,25.51,25.53,143400.0,17.586,17.6067,17.5585,17.5723,143400.0
2012-09-18 13:50:00,25.53,25.56,25.45,25.46,185600.0,17.5723,17.5929,17.5172,17.5241,185600.0
2012-09-18 13:55:00,25.46,25.5,25.36,25.49,282200.0,17.5241,17.5516,17.4553,17.5447,282200.0
2012-09-18 14:00:00,25.49,25.58,25.46,25.56,163400.0,17.5447,17.6067,17.5241,17.5929,163400.0
2012-09-18 14:05:00,25.56,25.68,25.55,25.67,191200.0,17.5929,17.6755,17.586,17.6686,191200.0
2012-09-18 14:10:00,25.67,25.72,25.66,25.7,119800.0,17.6686,17.7031,17.6618,17.6893,119800.0
2012-09-18 14:15:00,25.71,25.8,25.71,25.8,83800.0,17.6962,17.7581,17.6962,17.7581,83800.0
2012-09-18 14:20:00,25.8,25.82,25.77,25.81,154400.0,17.7581,17.7719,17.7375,17.765,154400.0
2012-09-18 14:25:00,25.81,25.82,25.74,25.74,80600.0,17.765,17.7719,17.7168,17.7168,80600.0
2012-09-18 14:30:00,25.74,25.75,25.7,25.73,106200.0,17.7168,17.7237,17.6893,17.7099,106200.0
2012-09-18 14:35:00,25.73,25.82,25.73,25.81,109000.0,17.7099,17.7719,17.7099,17.765,109000.0
2012-09-18 14:40:00,25.81,25.82,25.8,25.82,129600.0,17.765,17.7719,17.7581,17.7719,129600.0
2012-09-18 14:45:00,25.82,25.83,25.8,25.82,112800.0,17.7719,17.7788,17.7581,17.7719,112800.0
2012-09-18 14:50:00,25.82,25.82,25.77,25.77,108800.0,17.7719,17.7719,17.7375,17.7375,108800.0
2012-09-18 14:55:00,25.78,25.9,25.77,25.88,178400.0,17.7444,17.8269,17.7375,17.8132,178400.0
2012-09-18 15:00:00,25.88,25.94,25.86,25.93,137000.0,17.8132,17.8545,17.7994,17.8476,137000.0
2012-09-18 15:05:00,25.93,25.94,25.88,25.93,96200.0,17.8476,17.8545,17.8132,17.8476,96200.0
2012-09-18 15:10:00,25.93,25.93,25.89,25.92,96200.0,17.8476,17.8476,17.8201,17.8407,96200.0
2012-09-18 15:15:00,25.93,25.94,25.91,25.91,111000.0,17.8476,17.8545,17.8338,17.8338,111000.0
2012-09-18 15:20:00,25.91,25.93,25.9,25.91,108400.0,17.8338,17.8476,17.8269,17.8338,108400.0
2012-09-18 15:25:00,25.91,25.92,25.89,25.92,94400.0,17.8338,17.8407,17.8201,17.8407,94400.0
2012-09-18 15:30:00,25.92,26.0,25.9,25.99,121400.0,17.8407,17.8958,17.8269,17.8889,121400.0
2012-09-18 15:35:00,25.99,26.0,25.95,25.97,141600.0,17.8889,17.8958,17.8614,17.8751,141600.0
2012-09-18 15:40:00,25.97,26.0,25.93,25.95,118400.0,17.8751,17.8958,17.8476,17.8614,118400.0
2012-09-18 15:45:00,25.93,25.99,25.92,25.99,161000.0,17.8476,17.8889,17.8407,17.8889,161000.0
2012-09-18 15:50:00,25.99,26.06,25.99,26.06,212400.0,17.8889,17.9371,17.8889,17.9371,212400.0
2012-09-18 15:55:00,26.06,26.09,26.0,26.04,487400.0,17.9371,17.9577,17.8958,17.9233,487400.0
2012-09-19 09:30:00,26.0,26.3,25.99,26.28,224400.0,17.8958,18.1023,17.8889,18.0885,224400.0
2012-09-19 09:35:00,26.28,26.5,26.19,26.46,413800.0,18.0885,18.2399,18.0266,18.2124,413800.0
2012-09-19 09:40:00,26.46,26.57,26.32,26.46,162200.0,18.2124,18.2881,18.116,18.2124,162200.0
2012-09-19 09:45:00,26.48,26.6,26.47,26.55,134600.0,18.2262,18.3088,18.2193,18.2743,134600.0
2012-09-19 09:50:00,26.53,26.55,26.42,26.5,212200.0,18.2606,18.2743,18.1849,18.2399,212200.0
2012-09-19 09:55:00,26.5,26.57,26.43,26.45,171600.0,18.2399,18.2881,18.1917,18.2055,171600.0
2012-09-19 10:00:00,26.45,26.46,26.4,26.45,144600.0,18.2055,18.2124,18.1711,18.2055,144600.0
2012-09-19 10:05:00,26.45,26.5,26.37,26.48,91000.0,18.2055,18.2399,18.1504,18.2262,91000.0
2012-09-19 10:10:00,26.48,26.57,26.48,26.48,101200.0,18.2262,18.2881,18.2262,18.2262,101200.0
2012-09-19 10:15:00,26.48,26.5,26.45,26.49,74200.0,18.2262,18.2399,18.2055,18.233,74200.0
2012-09-19 10:20:00,26.5,26.5,26.42,26.43,49600.0,18.2399,18.2399,18.1849,18.1917,49600.0
2012-09-19 10:25:00,26.43,26.43,26.41,26.41,15800.0,18.1917,18.1917,18.178,18.178,15800.0
2012-09-19 10:30:00,26.42,26.42,26.37,26.41,54600.0,18.1849,18.1849,18.1504,18.178,54600.0
2012-09-19 10:35:00,26.41,26.5,26.4,26.5,43600.0,18.178,18.2399,18.1711,18.2399,43600.0
2012-09-19 10:40:00,26.5,26.53,26.47,26.5,58400.0,18.2399,18.2606,18.2193,18.2399,58400.0
2012-09-19 10:45:00,26.5,26.5,26.46,26.48,77400.0,18.2399,18.2399,18.2124,18.2262,77400.0
2012-09-19 10:50:00,26.48,26.5,26.47,26.5,39200.0,18.2262,18.2399,18.2193,18.2399,39200.0
2012-09-19 10:55:00,26.5,26.52,26.49,26.51,45200.0,18.2399,18.2537,18.233,18.2468,45200.0
2012-09-19 11:00:00,26.5,26.54,26.47,26.53,41400.0,18.2399,18.2675,18.2193,18.2606,41400.0
2012-09-19 11:05:00,26.53,26.6,26.49,26.49,67000.0,18.2606,18.3088,18.233,18.233,67000.0
2012-09-19 11:10:00,26.48,26.57,26.48,26.57,46400.0,18.2262,18.2881,18.2262,18.2881,46400.0
2012-09-19 11:15:00,26.57,26.58,26.55,26.57,81600.0,18.2881,18.295,18.2743,18.2881,81600.0
2012-09-19 11:20:00,26.57,26.63,26.57,26.62,102000.0,18.2881,18.3294,18.2881,18.3225,102000.0
2012-09-19 11:25:00,26.61,26.67,26.61,26.64,78600.0,18.3156,18.3569,18.3156,18.3363,78600.0
2012-09-19 11:30:00,26.64,26.67,26.59,26.61,62600.0,18.3363,18.3569,18.3019,18.3156,62600.0
2012-09-19 11:35:00,26.61,26.66,26.61,26.65,40200.0,18.3156,18.3501,18.3156,18.3432,40200.0
2012-09-19 11:40:00,26.64,26.67,26.6,26.61,58600.0,18.3363,18.3569,18.3088,18.3156,58600.0
2012-09-19 11:45:00,26.61,26.64,26.59,26.61,111200.0,18.3156,18.3363,18.3019,18.3156,111200.0
2012-09-19 11:50:00,26.61,26.64,26.6,26.61,34000.0,18.3156,18.3363,18.3088,18.3156,34000.0
2012-09-19 11:55:00,26.61,26.68,26.61,26.66,32800.0,18.3156,18.3638,18.3156,18.3501,32800.0
2012-09-19 12:00:00,26.66,26.68,26.61,26.66,124000.0,18.3501,18.3638,18.3156,18.3501,124000.0
2012-09-19 12:05:00,26.66,26.75,26.66,26.68,86600.0,18.3501,18.412,18.3501,18.3638,86600.0
2012-09-19 12:10:00,26.68,26.7,26.64,26.65,45000.0,18.3638,18.3776,18.3363,18.3432,45000.0
2012-09-19 12:15:00,26.65,26.66,26.58,26.66,60000.0,18.3432,18.3501,18.295,18.3501,60000.0
2012-09-19 12:20:00,26.67,26.69,26.64,26.64,80400.0,18.3569,18.3707,18.3363,18.3363,80400.0
2012-09-19 12:25:00,26.63,26.71,26.57,26.7,82400.0,18.3294,18.3845,18.2881,18.3776,82400.0
2012-09-19 12:30:00,26.7,26.74,26.68,26.71,60600.0,18.3776,18.4051,18.3638,18.3845,60600.0
2012-09-19 12:35:00,26.71,26.72,26.67,26.72,110400.0,18.3845,18.3914,18.3569,18.3914,110400.0
2012-09-19 12:40:00,26.72,26.72,26.63,26.64,147200.0,18.3914,18.3914,18.3294,18.3363,147200.0
2012-09-19 12:45:00,26.64,26.68,26.64,26.67,45800.0,18.3363,18.3638,18.3363,18.3569,45800.0
2012-09-19 12:50:00,26.68,26.68,26.66,26.66,95200.0,18.3638,18.3638,18.3501,18.3501,95200.0
2012-09-19 12:55:00,26.66,26.67,26.63,26.66,51800.0,18.3501,18.3569,18.3294,18.3501,51800.0
2012-09-19 13:00:00,26.66,26.66,26.59,26.59,27000.0,18.3501,18.3501,18.3019,18.3019,27000.0
2012-09-19 13:05:00,26.59,26.61,26.58,26.6,64000.0,18.3019,18.3156,18.295,18.3088,64000.0
2012-09-19 13:10:00,26.6,26.6,26.57,26.6,76400.0,18.3088,18.3088,18.2881,18.3088,76400.0
2012-09-19 13:15:00,26.6,26.6,26.55,26.58,69200.0,18.3088,18.3088,18.2743,18.295,69200.0
2012-09-19 13:20:00,26.58,26.61,26.55,26.61,96000.0,18.295,18.3156,18.2743,18.3156,96000.0
2012-09-19 13:25:00,26.6,26.61,26.48,26.49,83400.0,18.3088,18.3156,18.2262,18.233,83400.0
2012-09-19 13:30:00,26.5,26.54,26.48,26.53,53800.0,18.2399,18.2675,18.2262,18.2606,53800.0
2012-09-19 13:35:00,26.53,26.53,26.47,26.5,49800.0,18.2606,18.2606,18.2193,18.2399,49800.0
2012-09-19 13:40:00,26.5,26.53,26.49,26.5,90800.0,18.2399,18.2606,18.233,18.2399,90800.0
2012-09-19 13:45:00,26.5,26.53,26.5,26.5,53600.0,18.2399,18.2606,18.2399,18.2399,53600.0
2012-09-19 13:50:00,26.5,26.58,26.5,26.57,25000.0,18.2399,18.295,18.2399,18.2881,25000.0
2012-09-19 13:55:00,26.57,26.59,26.5,26.52,136800.0,18.2881,18.3019,18.2399,18.2537,136800.0
2012-09-19 14:00:00,26.52,26.57,26.51,26.54,65000.0,18.2537,18.2881,18.2468,18.2675,65000.0
2012-09-19 14:05:00,26.55,26.58,26.53,26.55,59200.0,18.2743,18.295,18.2606,18.2743,59200.0
2012-09-19 14:10:00,26.55,26.55,26.5,26.54,53800.0,18.2743,18.2743,18.2399,18.2675,53800.0
2012-09-19 14:15:00,26.53,26.61,26.52,26.61,101600.0,18.2606,18.3156,18.2537,18.3156,101600.0
2012-09-19 14:20:00,26.61,26.61,26.53,26.56,67000.0,18.3156,18.3156,18.2606,18.2812,67000.0
2012-09-19 14:25:00,26.56,26.6,26.56,26.57,41600.0,18.2812,18.3088,18.2812,18.2881,41600.0
2012-09-19 14:30:00,26.58,26.61,26.57,26.6,38400.0,18.295,18.3156,18.2881,18.3088,38400.0
2012-09-19 14:35:00,26.6,26.65,26.58,26.65,110600.0,18.3088,18.3432,18.295,18.3432,110600.0
2012-09-19 14:40:00,26.65,26.68,26.64,26.67,57400.0,18.3432,18.3638,18.3363,18.3569,57400.0
2012-09-19 14:45:00,26.66,26.68,26.64,26.67,47400.0,18.3501,18.3638,18.3363,18.3569,47400.0
2012-09-19 14:50:00,26.68,26.68,26.63,26.64,101000.0,18.3638,18.3638,18.3294,18.3363,101000.0
2012-09-19 14:55:00,26.64,26.65,26.62,26.62,58200.0,18.3363,18.3432,18.3225,18.3225,58200.0
2012-09-19 15:00:00,26.63,26.63,26.58,26.59,41800.0,18.3294,18.3294,18.295,18.3019,41800.0
2012-09-19 15:05:00,26.59,26.6,26.53,26.55,121200.0,18.3019,18.3088,18.2606,18.2743,121200.0
2012-09-19 15:10:00,26.54,26.58,26.53,26.58,96600.0,18.2675,18.295,18.2606,18.295,96600.0
2012-09-19 15:15:00,26.58,26.61,26.57,26.61,62600.0,18.295,18.3156,18.2881,18.3156,62600.0
2012-09-19 15:20:00,26.61,26.65,26.6,26.6,63400.0,18.3156,18.3432,18.3088,18.3088,63400.0
2012-09-19 15:25:00,26.6,26.64,26.59,26.61,61200.0,18.3088,18.3363,18.3019,18.3156,61200.0
2012-09-19 15:30:00,26.61,26.61,26.55,26.57,169400.0,18.3156,18.3156,18.2743,18.2881,169400.0
2012-09-19 15:35:00,26.57,26.67,26.57,26.67,136800.0,18.2881,18.3569,18.2881,18.3569,136800.0
2012-09-19 15:40:00,26.67,26.71,26.67,26.68,129600.0,18.3569,18.3845,18.3569,18.3638,129600.0
2012-09-19 15:45:00,26.68,26.68,26.59,26.61,250600.0,18.3638,18.3638,18.3019,18.3156,250600.0
2012-09-19 15:50:00,26.61,26.67,26.61,26.64,195000.0,18.3156,18.3569,18.3156,18.3363,195000.0
2012-09-19 15:55:00,26.64,26.67,26.61,26.62,311600.0,18.3363,18.3569,18.3156,18.3225,311600.0
2012-09-20 09:30:00,26.47,26.5,26.32,26.36,122000.0,18.2193,18.2399,18.116,18.1436,122000.0
2012-09-20 09:35:00,26.36,26.41,26.26,26.4,133200.0,18.1436,18.178,18.0747,18.1711,133200.0
2012-09-20 09:40:00,26.4,26.41,26.35,26.38,29800.0,18.1711,18.178,18.1367,18.1573,29800.0
2012-09-20 09:45:00,26.39,26.41,26.26,26.31,108600.0,18.1642,18.178,18.0747,18.1092,108600.0
2012-09-20 09:50:00,26.31,26.32,26.18,26.2,32200.0,18.1092,18.116,18.0197,18.0334,32200.0
2012-09-20 09:55:00,26.21,26.25,26.2,26.23,38200.0,18.0403,18.0679,18.0334,18.0541,38200.0
2012-09-20 10:00:00,26.22,26.33,26.22,26.33,53600.0,18.0472,18.1229,18.0472,18.1229,53600.0
2012-09-20 10:05:00,26.34,26.38,26.31,26.31,65600.0,18.1298,18.1573,18.1092,18.1092,65600.0
2012-09-20 10:10:00,26.33,26.36,26.32,26.35,93400.0,18.1229,18.1436,18.116,18.1367,93400.0
2012-09-20 10:15:00,26.35,26.5,26.3,26.32,73600.0,18.1367,18.2399,18.1023,18.116,73600.0
2012-09-20 10:20:00,26.32,26.32,26.24,26.27,25200.0,18.116,18.116,18.061,18.0816,25200.0
2012-09-20 10:25:00,26.27,26.33,26.25,26.32,102800.0,18.0816,18.1229,18.0679,18.116,102800.0
2012-09-20 10:30:00,26.33,26.35,26.31,26.33,163200.0,18.1229,18.1367,18.1092,18.1229,163200.0
2012-09-20 10:35:00,26.33,26.39,26.32,26.39,144200.0,18.1229,18.1642,18.116,18.1642,144200.0
2012-09-20 10:40:00,26.39,26.4,26.35,26.35,19200.0,18.1642,18.1711,18.1367,18.1367,19200.0
2012-09-20 10:45:00,26.36,26.38,26.35,26.38,27200.0,18.1436,18.1573,18.1367,18.1573,27200.0
2012-09-20 10:50:00,26.38,26.41,26.34,26.35,65400.0,18.1573,18.178,18.1298,18.1367,65400.0
2012-09-20 10:55:00,26.36,26.4,26.35,26.39,25400.0,18.1436,18.1711,18.1367,18.1642,25400.0
2012-09-20 11:00:00,26.4,26.46,26.4,26.46,33000.0,18.1711,18.2124,18.1711,18.2124,33000.0
2012-09-20 11:05:00,26.46,26.46,26.39,26.41,41000.0,18.2124,18.2124,18.1642,18.178,41000.0
2012-09-20 11:10:00,26.42,26.43,26.38,26.39,18200.0,18.1849,18.1917,18.1573,18.1642,18200.0
2012-09-20 11:15:00,26.39,26.45,26.38,26.44,26800.0,18.1642,18.2055,18.1573,18.1986,26800.0
2012-09-20 11:20:00,26.44,26.5,26.43,26.5,21400.0,18.1986,18.2399,18.1917,18.2399,21400.0
2012-09-20 11:25:00,26.5,26.52,26.49,26.51,49600.0,18.2399,18.2537,18.233,18.2468,49600.0
2012-09-20 11:30:00,26.52,26.52,26.5,26.51,26800.0,18.2537,18.2537,18.2399,18.2468,26800.0
2012-09-20 11:35:00,26.52,26.54,26.52,26.53,39200.0,18.2537,18.2675,18.2537,18.2606,39200.0
2012-09-20 11:40:00,26.54,26.61,26.54,26.59,16400.0,18.2675,18.3156,18.2675,18.3019,16400.0
2012-09-20 11:45:00,26.6,26.61,26.55,26.56,50800.0,18.3088,18.3156,18.2743,18.2812,50800.0
2012-09-20 11:50:00,26.57,26.6,26.56,26.58,25200.0,18.2881,18.3088,18.2812,18.295,25200.0
2012-09-20 11:55:00,26.59,26.6,26.56,26.57,28400.0,18.3019,18.3088,18.2812,18.2881,28400.0
2012-09-20 12:00:00,26.57,26.59,26.55,26.59,18000.0,18.2881,18.3019,18.2743,18.3019,18000.0
2012-09-20 12:05:00,26.59,26.61,26.54,26.57,41600.0,18.3019,18.3156,18.2675,18.2881,41600.0
2012-09-20 12:10:00,26.57,26.63,26.57,26.63,43000.0,18.2881,18.3294,18.2881,18.3294,43000.0
2012-09-20 12:15:00,26.63,26.63,26.6,26.61,38600.0,18.3294,18.3294,18.3088,18.3156,38600.0
2012-09-20 12:20:00,26.62,26.64,26.61,26.62,27200.0,18.3225,18.3363,18.3156,18.3225,27200.0
2012-09-20 12:25:00,26.62,26.62,26.56,26.57,30800.0,18.3225,18.3225,18.2812,18.2881,30800.0
2012-09-20 12:30:00,26.57,26.57,26.53,26.56,52800.0,18.2881,18.2881,18.2606,18.2812,52800.0
2012-09-20 12:35:00,26.56,26.59,26.56,26.59,11600.0,18.2812,18.3019,18.2812,18.3019,11600.0
2012-09-20 12:40:00,26.59,26.62,26.59,26.61,21000.0,18.3019,18.3225,18.3019,18.3156,21000.0
2012-09-20 12:45:00,26.62,26.63,26.54,26.54,26200.0,18.3225,18.3294,18.2675,18.2675,26200.0
2012-09-20 12:50:00,26.54,26.56,26.53,26.54,33400.0,18.2675,18.2812,18.2606,18.2675,33400.0
2012-09-20 12:55:00,26.53,26.54,26.51,26.52,53800.0,18.2606,18.2675,18.2468,18.2537,53800.0
2012-09-20 13:00:00,26.52,26.52,26.48,26.49,60800.0,18.2537,18.2537,18.2262,18.233,60800.0
2012-09-20 13:05:00,26.49,26.54,26.49,26.53,22600.0,18.233,18.2675,18.233,18.2606,22600.0
2012-09-20 13:10:00,26.53,26.56,26.52,26.56,18400.0,18.2606,18.2812,18.2537,18.2812,18400.0
2012-09-20 13:15:00,26.56,26.56,26.52,26.52,25000.0,18.2812,18.2812,18.2537,18.2537,25000.0
2012-09-20 13:20:00,26.52,26.55,26.52,26.55,9400.0,18.2537,18.2743,18.2537,18.2743,9400.0
2012-09-20 13:25:00,26.55,26.56,26.54,26.56,44200.0,18.2743,18.2812,18.2675,18.2812,44200.0
2012-09-20 13:30:00,26.57,26.57,26.56,26.56,19200.0,18.2881,18.2881,18.2812,18.2812,19200.0
2012-09-20 13:35:00,26.57,26.61,26.57,26.59,24000.0,18.2881,18.3156,18.2881,18.3019,24000.0
2012-09-20 13:40:00,26.59,26.59,26.55,26.56,30000.0,18.3019,18.3019,18.2743,18.2812,30000.0
2012-09-20 13:45:00,26.55,26.61,26.55,26.61,32600.0,18.2743,18.3156,18.2743,18.3156,32600.0
2012-09-20 13:50:00,26.61,26.62,26.59,26.6,36000.0,18.3156,18.3225,18.3019,18.3088,36000.0
2012-09-20 13:55:00,26.6,26.61,26.58,26.6,32600.0,18.3088,18.3156,18.295,18.3088,32600.0
2012-09-20 14:00:00,26.6,26.61,26.58,26.58,46200.0,18.3088,18.3156,18.295,18.295,46200.0
2012-09-20 14:05:00,26.58,26.59,26.58,26.59,35200.0,18.295,18.3019,18.295,18.3019,35200.0
2012-09-20 14:10:00,26.59,26.64,26.59,26.64,35200.0,18.3019,18.3363,18.3019,18.3363,35200.0
2012-09-20 14:15:00,26.64,26.68,26.64,26.65,65200.0,18.3363,18.3638,18.3363,18.3432,65200.0
2012-09-20 14:20:00,26.64,26.65,26.64,26.65,26600.0,18.3363,18.3432,18.3363,18.3432,26600.0
2012-09-20 14:25:00,26.65,26.68,26.63,26.67,63800.0,18.3432,18.3638,18.3294,18.3569,63800.0
2012-09-20 14:30:00,26.67,26.67,26.63,26.66,38600.0,18.3569,18.3569,18.3294,18.3501,38600.0
2012-09-20 14:35:00,26.66,26.66,26.63,26.64,37200.0,18.3501,18.3501,18.3294,18.3363,37200.0
2012-09-20 14:40:00,26.64,26.74,26.64,26.74,84600.0,18.3363,18.4051,18.3363,18.4051,84600.0
2012-09-20 14:45:00,26.74,26.75,26.71,26.75,52600.0,18.4051,18.412,18.3845,18.412,52600.0
2012-09-20 14:50:00,26.75,26.8,26.72,26.8,62800.0,18.412,18.4464,18.3914,18.4464,62800.0
2012-09-20 14:55:00,26.79,26.81,26.74,26.75,176000.0,18.4395,18.4533,18.4051,18.412,176000.0
2012-09-20 15:00:00,26.76,26.76,26.71,26.72,53200.0,18.4189,18.4189,18.3845,18.3914,53200.0
2012-09-20 15:05:00,26.72,26.76,26.72,26.74,150400.0,18.3914,18.4189,18.3914,18.4051,150400.0
2012-09-20 15:10:00,26.74,26.77,26.74,26.75,152400.0,18.4051,18.4258,18.4051,18.412,152400.0
2012-09-20 15:15:00,26.75,26.76,26.73,26.75,99800.0,18.412,18.4189,18.3982,18.412,99800.0
2012-09-20 15:20:00,26.75,26.8,26.75,26.76,97600.0,18.412,18.4464,18.412,18.4189,97600.0
2012-09-20 15:25:00,26.76,26.76,26.72,26.73,63800.0,18.4189,18.4189,18.3914,18.3982,63800.0
2012-09-20 15:30:00,26.73,26.73,26.71,26.71,50000.0,18.3982,18.3982,18.3845,18.3845,50000.0
2012-09-20 15:35:00,26.71,26.71,26.64,26.64,88400.0,18.3845,18.3845,18.3363,18.3363,88400.0
2012-09-20 15:40:00,26.64,26.68,26.64,26.65,96200.0,18.3363,18.3638,18.3363,18.3432,96200.0
2012-09-20 15:45:00,26.65,26.68,26.65,26.68,134600.0,18.3432,18.3638,18.3432,18.3638,134600.0
2012-09-20 15:50:00,26.67,26.69,26.67,26.68,163600.0,18.3569,18.3707,18.3569,18.3638,163600.0
2012-09-20 15:55:00,26.68,26.71,26.66,26.68,263400.0,18.3638,18.3845,18.3501,18.3638,263400.0
2012-09-21 09:30:00,26.82,26.96,26.71,26.95,804200.0,18.4602,18.5565,18.3845,18.5497,804200.0
2012-09-21 09:35:00,26.96,27.02,26.95,27.0,57000.0,18.5565,18.5978,18.5497,18.5841,57000.0
2012-09-21 09:40:00,27.0,27.03,26.96,26.98,77200.0,18.5841,18.6047,18.5565,18.5703,77200.0
2012-09-21 09:45:00,26.97,26.98,26.92,26.93,71200.0,18.5634,18.5703,18.529,18.5359,71200.0
2012-09-21 09:50:00,26.93,27.03,26.93,27.02,85000.0,18.5359,18.6047,18.5359,18.5978,85000.0
2012-09-21 09:55:00,27.01,27.06,27.0,27.06,50400.0,18.591,18.6254,18.5841,18.6254,50400.0
2012-09-21 10:00:00,27.06,27.06,26.95,26.97,58400.0,18.6254,18.6254,18.5497,18.5634,58400.0
2012-09-21 10:05:00,26.96,26.98,26.94,26.95,49400.0,18.5565,18.5703,18.5428,18.5497,49400.0
2012-09-21 10:10:00,26.95,26.98,26.93,26.98,100000.0,18.5497,18.5703,18.5359,18.5703,100000.0
2012-09-21 10:15:00,26.96,26.98,26.95,26.95,33800.0,18.5565,18.5703,18.5497,18.5497,33800.0
2012-09-21 10:20:00,26.95,26.96,26.93,26.95,24200.0,18.5497,18.5565,18.5359,18.5497,24200.0
2012-09-21 10:25:00,26.95,26.95,26.93,26.94,31200.0,18.5497,18.5497,18.5359,18.5428,31200.0
2012-09-21 10:30:00,26.95,26.97,26.95,26.97,33800.0,18.5497,18.5634,18.5497,18.5634,33800.0
2012-09-21 10:35:00,26.97,26.97,26.94,26.95,70800.0,18.5634,18.5634,18.5428,18.5497,70800.0
2012-09-21 10:40:00,26.95,26.95,26.93,26.93,25200.0,18.5497,18.5497,18.5359,18.5359,25200.0
2012-09-21 10:45:00,26.94,26.97,26.94,26.96,30400.0,18.5428,18.5634,18.5428,18.5565,30400.0
2012-09-21 10:50:00,26.97,26.98,26.95,26.95,38800.0,18.5634,18.5703,18.5497,18.5497,38800.0
2012-09-21 10:55:00,26.95,26.96,26.93,26.93,32000.0,18.5497,18.5565,18.5359,18.5359,32000.0
2012-09-21 11:00:00,26.93,26.97,26.93,26.96,24800.0,18.5359,18.5634,18.5359,18.5565,24800.0
2012-09-21 11:05:00,26.96,26.97,26.95,26.96,33800.0,18.5565,18.5634,18.5497,18.5565,33800.0
2012-09-21 11:10:00,26.96,26.97,26.91,26.95,50800.0,18.5565,18.5634,18.5221,18.5497,50800.0
2012-09-21 11:15:00,26.95,27.0,26.95,26.95,86000.0,18.5497,18.5841,18.5497,18.5497,86000.0
2012-09-21 11:20:00,26.96,27.0,26.92,26.93,101600.0,18.5565,18.5841,18.529,18.5359,101600.0
2012-09-21 11:25:00,26.94,26.95,26.88,26.89,56000.0,18.5428,18.5497,18.5015,18.5084,56000.0
2012-09-21 11:30:00,26.89,26.93,26.86,26.88,61200.0,18.5084,18.5359,18.4877,18.5015,61200.0
2012-09-21 11:35:00,26.89,26.9,26.88,26.89,51800.0,18.5084,18.5152,18.5015,18.5084,51800.0
2012-09-21 11:40:00,26.89,26.95,26.89,26.95,28400.0,18.5084,18.5497,18.5084,18.5497,28400.0
2012-09-21 11:45:00,26.95,26.96,26.92,26.92,48800.0,18.5497,18.5565,18.529,18.529,48800.0
2012-09-21 11:50:00,26.92,26.95,26.91,26.93,47800.0,18.529,18.5497,18.5221,18.5359,47800.0
2012-09-21 11:55:00,26.93,26.94,26.92,26.94,37000.0,18.5359,18.5428,18.529,18.5428,37000.0
2012-09-21 12:00:00,26.94,26.94,26.91,26.93,51600.0,18.5428,18.5428,18.5221,18.5359,51600.0
2012-09-21 12:05:00,26.93,26.93,26.88,26.88,45800.0,18.5359,18.5359,18.5015,18.5015,45800.0
2012-09-21 12:10:00,26.88,26.91,26.87,26.91,91000.0,18.5015,18.5221,18.4946,18.5221,91000.0
2012-09-21 12:15:00,26.9,26.92,26.9,26.92,24200.0,18.5152,18.529,18.5152,18.529,24200.0
2012-09-21 12:20:00,26.92,26.92,26.88,26.89,48600.0,18.529,18.529,18.5015,18.5084,48600.0
2012-09-21 12:25:00,26.89,26.89,26.85,26.86,61000.0,18.5084,18.5084,18.4808,18.4877,61000.0
2012-09-21 12:30:00,26.86,26.89,26.86,26.89,25200.0,18.4877,18.5084,18.4877,18.5084,25200.0
2012-09-21 12:35:00,26.89,26.9,26.89,26.9,30200.0,18.5084,18.5152,18.5084,18.5152,30200.0
2012-09-21 12:40:00,26.9,26.93,26.9,26.93,22200.0,18.5152,18.5359,18.5152,18.5359,22200.0
2012-09-21 12:45:00,26.93,26.93,26.9,26.9,40400.0,18.5359,18.5359,18.5152,18.5152,40400.0
2012-09-21 12:50:00,26.91,26.92,26.9,26.92,19200.0,18.5221,18.529,18.5152,18.529,19200.0
2012-09-21 12:55:00,26.91,26.92,26.89,26.91,30800.0,18.5221,18.529,18.5084,18.5221,30800.0
2012-09-21 13:00:00,26.9,26.91,26.88,26.9,48800.0,18.5152,18.5221,18.5015,18.5152,48800.0
2012-09-21 13:05:00,26.9,26.92,26.89,26.9,35800.0,18.5152,18.529,18.5084,18.5152,35800.0
2012-09-21 13:10:00,26.9,26.91,26.89,26.9,15800.0,18.5152,18.5221,18.5084,18.5152,15800.0
2012-09-21 13:15:00,26.9,26.93,26.9,26.93,17400.0,18.5152,18.5359,18.5152,18.5359,17400.0
2012-09-21 13:20:00,26.94,26.95,26.94,26.95,18000.0,18.5428,18.5497,18.5428,18.5497,18000.0
2012-09-21 13:25:00,26.95,26.95,26.94,26.94,20800.0,18.5497,18.5497,18.5428,18.5428,20800.0
2012-09-21 13:30:00,26.94,26.96,26.9,26.9,62400.0,18.5428,18.5565,18.5152,18.5152,62400.0
2012-09-21 13:35:00,26.9,26.92,26.9,26.92,14800.0,18.5152,18.529,18.5152,18.529,14800.0
2012-09-21 13:40:00,26.92,26.93,26.9,26.9,60800.0,18.529,18.5359,18.5152,18.5152,60800.0
2012-09-21 13:45:00,26.9,26.9,26.85,26.85,111800.0,18.5152,18.5152,18.4808,18.4808,111800.0
2012-09-21 13:50:00,26.85,26.85,26.85,26.85,32600.0,18.4808,18.4808,18.4808,18.4808,32600.0
2012-09-21 13:55:00,26.85,26.85,26.83,26.84,54000.0,18.4808,18.4808,18.4671,18.4739,54000.0
2012-09-21 14:00:00,26.84,26.85,26.83,26.83,67800.0,18.4739,18.4808,18.4671,18.4671,67800.0
2012-09-21 14:05:00,26.83,26.86,26.83,26.86,62400.0,18.4671,18.4877,18.4671,18.4877,62400.0
2012-09-21 14:10:00,26.86,26.88,26.86,26.86,36800.0,18.4877,18.5015,18.4877,18.4877,36800.0
2012-09-21 14:15:00,26.86,26.86,26.83,26.83,50200.0,18.4877,18.4877,18.4671,18.4671,50200.0
2012-09-21 14:20:00,26.83,26.83,26.81,26.81,65800.0,18.4671,18.4671,18.4533,18.4533,65800.0
2012-09-21 14:25:00,26.81,26.83,26.8,26.82,65800.0,18.4533,18.4671,18.4464,18.4602,65800.0
2012-09-21 14:30:00,26.83,26.83,26.8,26.82,71600.0,18.4671,18.4671,18.4464,18.4602,71600.0
2012-09-21 14:35:00,26.83,26.83,26.81,26.82,60000.0,18.4671,18.4671,18.4533,18.4602,60000.0
2012-09-21 14:40:00,26.82,26.85,26.82,26.84,63400.0,18.4602,18.4808,18.4602,18.4739,63400.0
2012-09-21 14:45:00,26.84,26.86,26.83,26.84,60600.0,18.4739,18.4877,18.4671,18.4739,60600.0
2012-09-21 14:50:00,26.85,26.85,26.78,26.79,64600.0,18.4808,18.4808,18.4327,18.4395,64600.0
2012-09-21 14:55:00,26.79,26.8,26.77,26.78,41800.0,18.4395,18.4464,18.4258,18.4327,41800.0
2012-09-21 15:00:00,26.78,26.81,26.78,26.79,71000.0,18.4327,18.4533,18.4327,18.4395,71000.0
2012-09-21 15:05:00,26.79,26.8,26.78,26.79,62200.0,18.4395,18.4464,18.4327,18.4395,62200.0
2012-09-21 15:10:00,26.79,26.8,26.79,26.8,37400.0,18.4395,18.4464,18.4395,18.4464,37400.0
2012-09-21 15:15:00,26.8,26.82,26.79,26.82,65600.0,18.4464,18.4602,18.4395,18.4602,65600.0
2012-09-21 15:20:00,26.81,26.87,26.81,26.87,98000.0,18.4533,18.4946,18.4533,18.4946,98000.0
2012-09-21 15:25:00,26.86,26.88,26.86,26.86,98000.0,18.4877,18.5015,18.4877,18.4877,98000.0
2012-09-21 15:30:00,26.86,26.86,26.83,26.83,101400.0,18.4877,18.4877,18.4671,18.4671,101400.0
2012-09-21 15:35:00,26.83,26.86,26.83,26.86,79800.0,18.4671,18.4877,18.4671,18.4877,79800.0
2012-09-21 15:40:00,26.86,26.88,26.85,26.87,104600.0,18.4877,18.5015,18.4808,18.4946,104600.0
2012-09-21 15:45:00,26.86,26.9,26.84,26.88,247000.0,18.4877,18.5152,18.4739,18.5015,247000.0
2012-09-21 15:50:00,26.88,26.9,26.87,26.89,201200.0,18.5015,18.5152,18.4946,18.5084,201200.0
2012-09-21 15:55:00,26.89,26.89,26.85,26.86,335200.0,18.5084,18.5084,18.4808,18.4877,335200.0
2012-09-24 09:30:00,26.76,26.93,26.75,26.82,115600.0,18.4189,18.5359,18.412,18.4602,115600.0
2012-09-24 09:35:00,26.82,26.88,26.82,26.88,134800.0,18.4602,18.5015,18.4602,18.5015,134800.0
2012-09-24 09:40:00,26.9,26.94,26.85,26.89,127000.0,18.5152,18.5428,18.4808,18.5084,127000.0
2012-09-24 09:45:00,26.89,26.93,26.83,26.92,94200.0,18.5084,18.5359,18.4671,18.529,94200.0
2012-09-24 09:50:00,26.91,26.92,26.83,26.86,73600.0,18.5221,18.529,18.4671,18.4877,73600.0
2012-09-24 09:55:00,26.86,26.87,26.85,26.86,13200.0,18.4877,18.4946,18.4808,18.4877,13200.0
2012-09-24 10:00:00,26.86,26.93,26.86,26.92,39200.0,18.4877,18.5359,18.4877,18.529,39200.0
2012-09-24 10:05:00,26.93,26.96,26.89,26.9,63000.0,18.5359,18.5565,18.5084,18.5152,63000.0
2012-09-24 10:10:00,26.9,26.91,26.87,26.88,53400.0,18.5152,18.5221,18.4946,18.5015,53400.0
2012-09-24 10:15:00,26.89,26.9,26.86,26.86,41400.0,18.5084,18.5152,18.4877,18.4877,41400.0
2012-09-24 10:20:00,26.86,26.86,26.81,26.81,18400.0,18.4877,18.4877,18.4533,18.4533,18400.0
2012-09-24 10:25:00,26.82,26.87,26.81,26.84,42800.0,18.4602,18.4946,18.4533,18.4739,42800.0
2012-09-24 10:30:00,26.84,26.86,26.82,26.86,55200.0,18.4739,18.4877,18.4602,18.4877,55200.0
2012-09-24 10:35:00,26.86,26.91,26.85,26.88,73200.0,18.4877,18.5221,18.4808,18.5015,73200.0
2012-09-24 10:40:00,26.88,26.92,26.86,26.92,19600.0,18.5015,18.529,18.4877,18.529,19600.0
2012-09-24 10:45:00,26.92,26.97,26.92,26.95,24200.0,18.529,18.5634,18.529,18.5497,24200.0
2012-09-24 10:50:00,26.95,26.97,26.93,26.95,32400.0,18.5497,18.5634,18.5359,18.5497,32400.0
2012-09-24 10:55:00,26.96,26.99,26.96,26.96,40000.0,18.5565,18.5772,18.5565,18.5565,40000.0
2012-09-24 11:00:00,26.95,26.97,26.93,26.97,34800.0,18.5497,18.5634,18.5359,18.5634,34800.0
2012-09-24 11:05:00,26.96,26.97,26.93,26.95,39800.0,18.5565,18.5634,18.5359,18.5497,39800.0
2012-09-24 11:10:00,26.95,26.95,26.9,26.92,101200.0,18.5497,18.5497,18.5152,18.529,101200.0
2012-09-24 11:15:00,26.93,26.95,26.92,26.93,38600.0,18.5359,18.5497,18.529,18.5359,38600.0
2012-09-24 11:20:00,26.93,26.95,26.93,26.95,52800.0,18.5359,18.5497,18.5359,18.5497,52800.0
2012-09-24 11:25:00,26.95,26.96,26.93,26.93,48400.0,18.5497,18.5565,18.5359,18.5359,48400.0
2012-09-24 11:30:00,26.93,26.97,26.93,26.93,28600.0,18.5359,18.5634,18.5359,18.5359,28600.0
2012-09-24 11:35:00,26.93,26.95,26.93,26.95,16400.0,18.5359,18.5497,18.5359,18.5497,16400.0
2012-09-24 11:40:00,26.95,26.95,26.93,26.93,28800.0,18.5497,18.5497,18.5359,18.5359,28800.0
2012-09-24 11:45:00,26.93,26.94,26.91,26.91,25400.0,18.5359,18.5428,18.5221,18.5221,25400.0
2012-09-24 11:50:00,26.92,26.92,26.87,26.89,22400.0,18.529,18.529,18.4946,18.5084,22400.0
2012-09-24 11:55:00,26.89,26.89,26.86,26.86,31400.0,18.5084,18.5084,18.4877,18.4877,31400.0
2012-09-24 12:00:00,26.86,26.88,26.86,26.86,42600.0,18.4877,18.5015,18.4877,18.4877,42600.0
2012-09-24 12:05:00,26.86,26.86,26.84,26.84,19400.0,18.4877,18.4877,18.4739,18.4739,19400.0
2012-09-24 12:10:00,26.84,26.86,26.83,26.83,13400.0,18.4739,18.4877,18.4671,18.4671,13400.0
2012-09-24 12:15:00,26.84,26.84,26.8,26.8,26600.0,18.4739,18.4739,18.4464,18.4464,26600.0
2012-09-24 12:20:00,26.8,26.8,26.72,26.72,31800.0,18.4464,18.4464,18.3914,18.3914,31800.0
2012-09-24 12:25:00,26.73,26.76,26.73,26.74,14000.0,18.3982,18.4189,18.3982,18.4051,14000.0
2012-09-24 12:30:00,26.73,26.74,26.71,26.72,22400.0,18.3982,18.4051,18.3845,18.3914,22400.0
2012-09-24 12:35:00,26.74,26.75,26.73,26.75,8400.0,18.4051,18.412,18.3982,18.412,8400.0
2012-09-24 12:40:00,26.75,26.78,26.75,26.77,42200.0,18.412,18.4327,18.412,18.4258,42200.0
2012-09-24 12:45:00,26.76,26.79,26.75,26.75,25200.0,18.4189,18.4395,18.412,18.412,25200.0
2012-09-24 12:50:00,26.75,26.75,26.73,26.73,7600.0,18.412,18.412,18.3982,18.3982,7600.0
2012-09-24 12:55:00,26.73,26.74,26.71,26.71,25800.0,18.3982,18.4051,18.3845,18.3845,25800.0
2012-09-24 13:00:00,26.71,26.72,26.69,26.7,7800.0,18.3845,18.3914,18.3707,18.3776,7800.0
2012-09-24 13:05:00,26.69,26.72,26.68,26.72,8600.0,18.3707,18.3914,18.3638,18.3914,8600.0
2012-09-24 13:10:00,26.72,26.73,26.72,26.73,6600.0,18.3914,18.3982,18.3914,18.3982,6600.0
2012-09-24 13:15:00,26.73,26.73,26.71,26.72,13200.0,18.3982,18.3982,18.3845,18.3914,13200.0
2012-09-24 13:20:00,26.71,26.71,26.7,26.7,9800.0,18.3845,18.3845,18.3776,18.3776,9800.0
2012-09-24 13:25:00,26.7,26.72,26.7,26.7,7200.0,18.3776,18.3914,18.3776,18.3776,7200.0
2012-09-24 13:30:00,26.69,26.69,26.65,26.66,15400.0,18.3707,18.3707,18.3432,18.3501,15400.0
2012-09-24 13:35:00,26.66,26.66,26.64,26.64,18400.0,18.3501,18.3501,18.3363,18.3363,18400.0
2012-09-24 13:40:00,26.64,26.66,26.64,26.64,26400.0,18.3363,18.3501,18.3363,18.3363,26400.0
2012-09-24 13:45:00,26.64,26.65,26.61,26.63,42000.0,18.3363,18.3432,18.3156,18.3294,42000.0
2012-09-24 13:50:00,26.62,26.63,26.61,26.63,39600.0,18.3225,18.3294,18.3156,18.3294,39600.0
2012-09-24 13:55:00,26.63,26.68,26.63,26.65,18000.0,18.3294,18.3638,18.3294,18.3432,18000.0
2012-09-24 14:00:00,26.65,26.65,26.61,26.62,26800.0,18.3432,18.3432,18.3156,18.3225,26800.0
2012-09-24 14:05:00,26.61,26.63,26.6,26.6,27000.0,18.3156,18.3294,18.3088,18.3088,27000.0
2012-09-24 14:10:00,26.61,26.65,26.6,26.65,41000.0,18.3156,18.3432,18.3088,18.3432,41000.0
2012-09-24 14:15:00,26.65,26.71,26.65,26.7,46200.0,18.3432,18.3845,18.3432,18.3776,46200.0
2012-09-24 14:20:00,26.71,26.71,26.68,26.68,25400.0,18.3845,18.3845,18.3638,18.3638,25400.0
2012-09-24 14:25:00,26.68,26.71,26.68,26.7,69800.0,18.3638,18.3845,18.3638,18.3776,69800.0
2012-09-24 14:30:00,26.7,26.71,26.68,26.68,45800.0,18.3776,18.3845,18.3638,18.3638,45800.0
2012-09-24 14:35:00,26.68,26.71,26.68,26.7,27800.0,18.3638,18.3845,18.3638,18.3776,27800.0
2012-09-24 14:40:00,26.7,26.75,26.7,26.75,31600.0,18.3776,18.412,18.3776,18.412,31600.0
2012-09-24 14:45:00,26.75,26.8,26.75,26.77,27600.0,18.412,18.4464,18.412,18.4258,27600.0
2012-09-24 14:50:00,26.77,26.82,26.77,26.81,33000.0,18.4258,18.4602,18.4258,18.4533,33000.0
2012-09-24 14:55:00,26.8,26.81,26.77,26.77,25600.0,18.4464,18.4533,18.4258,18.4258,25600.0
2012-09-24 15:00:00,26.78,26.79,26.72,26.73,33400.0,18.4327,18.4395,18.3914,18.3982,33400.0
2012-09-24 15:05:00,26.73,26.75,26.71,26.75,44200.0,18.3982,18.412,18.3845,18.412,44200.0
2012-09-24 15:10:00,26.75,26.75,26.73,26.74,22200.0,18.412,18.412,18.3982,18.4051,22200.0
2012-09-24 15:15:00,26.75,26.79,26.74,26.79,26000.0,18.412,18.4395,18.4051,18.4395,26000.0
2012-09-24 15:20:00,26.79,26.79,26.76,26.76,31000.0,18.4395,18.4395,18.4189,18.4189,31000.0
2012-09-24 15:25:00,26.76,26.79,26.75,26.78,34000.0,18.4189,18.4395,18.412,18.4327,34000.0
2012-09-24 15:30:00,26.78,26.79,26.75,26.76,41800.0,18.4327,18.4395,18.412,18.4189,41800.0
2012-09-24 15:35:00,26.75,26.8,26.75,26.79,49600.0,18.412,18.4464,18.412,18.4395,49600.0
2012-09-24 15:40:00,26.79,26.81,26.77,26.77,62400.0,18.4395,18.4533,18.4258,18.4258,62400.0
2012-09-24 15:45:00,26.77,26.77,26.73,26.75,44600.0,18.4258,18.4258,18.3982,18.412,44600.0
2012-09-24 15:50:00,26.75,26.78,26.74,26.78,102800.0,18.412,18.4327,18.4051,18.4327,102800.0
2012-09-24 15:55:00,26.77,26.77,26.73,26.73,239400.0,18.4258,18.4258,18.3982,18.3982,239400.0
2012-09-25 09:30:00,26.91,27.09,26.91,26.97,258800.0,18.5221,18.646,18.5221,18.5634,258800.0
2012-09-25 09:35:00,26.98,27.04,26.91,27.02,152600.0,18.5703,18.6116,18.5221,18.5978,152600.0
2012-09-25 09:40:00,27.0,27.1,26.98,27.06,134800.0,18.5841,18.6529,18.5703,18.6254,134800.0
2012-09-25 09:45:00,27.06,27.13,27.04,27.05,84200.0,18.6254,18.6736,18.6116,18.6185,84200.0
2012-09-25 09:50:00,27.04,27.11,27.04,27.1,105400.0,18.6116,18.6598,18.6116,18.6529,105400.0
2012-09-25 09:55:00,27.1,27.13,27.08,27.1,59800.0,18.6529,18.6736,18.6391,18.6529,59800.0
2012-09-25 10:00:00,27.1,27.14,27.0,27.08,285200.0,18.6529,18.6804,18.5841,18.6391,285200.0
2012-09-25 10:05:00,27.08,27.16,27.05,27.14,113600.0,18.6391,18.6942,18.6185,18.6804,113600.0
2012-09-25 10:10:00,27.14,27.22,27.14,27.21,55800.0,18.6804,18.7355,18.6804,18.7286,55800.0
2012-09-25 10:15:00,27.21,27.25,27.16,27.18,80600.0,18.7286,18.7562,18.6942,18.708,80600.0
2012-09-25 10:20:00,27.18,27.2,27.17,27.18,44600.0,18.708,18.7217,18.7011,18.708,44600.0
2012-09-25 10:25:00,27.18,27.21,27.16,27.18,38800.0,18.708,18.7286,18.6942,18.708,38800.0
2012-09-25 10:30:00,27.18,27.18,27.17,27.17,36200.0,18.708,18.708,18.7011,18.7011,36200.0
2012-09-25 10:35:00,27.17,27.18,27.09,27.09,80400.0,18.7011,18.708,18.646,18.646,80400.0
2012-09-25 10:40:00,27.09,27.09,27.0,27.02,161000.0,18.646,18.646,18.5841,18.5978,161000.0
2012-09-25 10:45:00,27.02,27.06,27.02,27.05,76200.0,18.5978,18.6254,18.5978,18.6185,76200.0
2012-09-25 10:50:00,27.05,27.05,27.03,27.05,70800.0,18.6185,18.6185,18.6047,18.6185,70800.0
2012-09-25 10:55:00,27.05,27.05,27.01,27.05,78600.0,18.6185,18.6185,18.591,18.6185,78600.0
2012-09-25 11:00:00,27.05,27.08,27.04,27.08,71800.0,18.6185,18.6391,18.6116,18.6391,71800.0
2012-09-25 11:05:00,27.08,27.11,27.07,27.1,47400.0,18.6391,18.6598,18.6323,18.6529,47400.0
2012-09-25 11:10:00,27.1,27.11,27.09,27.09,61400.0,18.6529,18.6598,18.646,18.646,61400.0
2012-09-25 11:15:00,27.1,27.13,27.09,27.13,47800.0,18.6529,18.6736,18.646,18.6736,47800.0
2012-09-25 11:20:00,27.13,27.14,27.08,27.1,45400.0,18.6736,18.6804,18.6391,18.6529,45400.0
2012-09-25 11:25:00,27.1,27.14,27.1,27.14,27800.0,18.6529,18.6804,18.6529,18.6804,27800.0
2012-09-25 11:30:00,27.14,27.14,27.11,27.12,59400.0,18.6804,18.6804,18.6598,18.6667,59400.0
2012-09-25 11:35:00,27.12,27.12,27.09,27.11,48600.0,18.6667,18.6667,18.646,18.6598,48600.0
2012-09-25 11:40:00,27.11,27.12,27.09,27.1,43600.0,18.6598,18.6667,18.646,18.6529,43600.0
2012-09-25 11:45:00,27.09,27.11,27.08,27.1,26800.0,18.646,18.6598,18.6391,18.6529,26800.0
2012-09-25 11:50:00,27.1,27.11,27.06,27.11,36800.0,18.6529,18.6598,18.6254,18.6598,36800.0
2012-09-25 11:55:00,27.1,27.11,27.09,27.11,40600.0,18.6529,18.6598,18.646,18.6598,40600.0
2012-09-25 12:00:00,27.11,27.15,27.1,27.11,40400.0,18.6598,18.6873,18.6529,18.6598,40400.0
2012-09-25 12:05:00,27.11,27.12,27.09,27.1,27600.0,18.6598,18.6667,18.646,18.6529,27600.0
2012-09-25 12:10:00,27.1,27.13,27.1,27.13,29400.0,18.6529,18.6736,18.6529,18.6736,29400.0
2012-09-25 12:15:00,27.13,27.13,27.09,27.09,42000.0,18.6736,18.6736,18.646,18.646,42000.0
2012-09-25 12:20:00,27.09,27.11,27.06,27.11,23000.0,18.646,18.6598,18.6254,18.6598,23000.0
2012-09-25 12:25:00,27.1,27.14,27.09,27.13,22400.0,18.6529,18.6804,18.646,18.6736,22400.0
2012-09-25 12:30:00,27.13,27.17,27.13,27.15,37000.0,18.6736,18.7011,18.6736,18.6873,37000.0
2012-09-25 12:35:00,27.15,27.15,27.1,27.11,133600.0,18.6873,18.6873,18.6529,18.6598,133600.0
2012-09-25 12:40:00,27.11,27.12,27.04,27.06,92600.0,18.6598,18.6667,18.6116,18.6254,92600.0
2012-09-25 12:45:00,27.05,27.13,27.05,27.13,61000.0,18.6185,18.6736,18.6185,18.6736,61000.0
2012-09-25 12:50:00,27.12,27.17,27.11,27.16,103000.0,18.6667,18.7011,18.6598,18.6942,103000.0
2012-09-25 12:55:00,27.15,27.24,27.15,27.22,66200.0,18.6873,18.7493,18.6873,18.7355,66200.0
2012-09-25 13:00:00,27.21,27.23,27.2,27.2,23600.0,18.7286,18.7424,18.7217,18.7217,23600.0
2012-09-25 13:05:00,27.2,27.25,27.2,27.24,27200.0,18.7217,18.7562,18.7217,18.7493,27200.0
2012-09-25 13:10:00,27.24,27.25,27.23,27.24,20600.0,18.7493,18.7562,18.7424,18.7493,20600.0
2012-09-25 13:15:00,27.24,27.25,27.2,27.2,30800.0,18.7493,18.7562,18.7217,18.7217,30800.0
2012-09-25 13:20:00,27.21,27.21,27.16,27.19,102000.0,18.7286,18.7286,18.6942,18.7149,102000.0
2012-09-25 13:25:00,27.18,27.19,27.13,27.14,46600.0,18.708,18.7149,18.6736,18.6804,46600.0
2012-09-25 13:30:00,27.15,27.2,27.14,27.2,75600.0,18.6873,18.7217,18.6804,18.7217,75600.0
2012-09-25 13:35:00,27.21,27.21,27.15,27.15,51600.0,18.7286,18.7286,18.6873,18.6873,51600.0
2012-09-25 13:40:00,27.15,27.15,27.13,27.13,50000.0,18.6873,18.6873,18.6736,18.6736,50000.0
2012-09-25 13:45:00,27.13,27.15,27.13,27.14,29200.0,18.6736,18.6873,18.6736,18.6804,29200.0
2012-09-25 13:50:00,27.14,27.15,27.13,27.13,47400.0,18.6804,18.6873,18.6736,18.6736,47400.0
2012-09-25 13:55:00,27.13,27.14,27.09,27.09,117000.0,18.6736,18.6804,18.646,18.646,117000.0
2012-09-25 14:00:00,27.1,27.1,27.06,27.09,39200.0,18.6529,18.6529,18.6254,18.646,39200.0
2012-09-25 14:05:00,27.09,27.1,27.08,27.08,34200.0,18.646,18.6529,18.6391,18.6391,34200.0
2012-09-25 14:10:00,27.09,27.11,27.07,27.09,49600.0,18.646,18.6598,18.6323,18.646,49600.0
2012-09-25 14:15:00,27.09,27.1,27.05,27.06,38400.0,18.646,18.6529,18.6185,18.6254,38400.0
2012-09-25 14:20:00,27.05,27.06,27.03,27.05,47600.0,18.6185,18.6254,18.6047,18.6185,47600.0
2012-09-25 14:25:00,27.06,27.08,27.05,27.07,59600.0,18.6254,18.6391,18.6185,18.6323,59600.0
2012-09-25 14:30:00,27.07,27.09,27.05,27.08,51000.0,18.6323,18.646,18.6185,18.6391,51000.0
2012-09-25 14:35:00,27.08,27.09,27.05,27.09,49000.0,18.6391,18.646,18.6185,18.646,49000.0
2012-09-25 14:40:00,27.09,27.1,27.07,27.09,126000.0,18.646,18.6529,18.6323,18.646,126000.0
2012-09-25 14:45:00,27.09,27.09,27.0,27.06,130000.0,18.646,18.646,18.5841,18.6254,130000.0
2012-09-25 14:50:00,27.06,27.07,27.03,27.06,96800.0,18.6254,18.6323,18.6047,18.6254,96800.0
2012-09-25 14:55:00,27.06,27.07,27.02,27.02,93400.0,18.6254,18.6323,18.5978,18.5978,93400.0
2012-09-25 15:00:00,27.02,27.04,27.0,27.04,123200.0,18.5978,18.6116,18.5841,18.6116,123200.0
2012-09-25 15:05:00,27.03,27.04,26.97,26.97,172200.0,18.6047,18.6116,18.5634,18.5634,172200.0
2012-09-25 15:10:00,26.97,26.98,26.93,26.95,127800.0,18.5634,18.5703,18.5359,18.5497,127800.0
2012-09-25 15:15:00,26.95,26.96,26.92,26.92,48800.0,18.5497,18.5565,18.529,18.529,48800.0
2012-09-25 15:20:00,26.92,26.98,26.92,26.96,59800.0,18.529,18.5703,18.529,18.5565,59800.0
2012-09-25 15:25:00,26.96,26.98,26.95,26.97,111000.0,18.5565,18.5703,18.5497,18.5634,111000.0
2012-09-25 15:30:00,26.98,26.99,26.93,26.98,94200.0,18.5703,18.5772,18.5359,18.5703,94200.0
2012-09-25 15:35:00,26.98,26.99,26.91,26.92,104400.0,18.5703,18.5772,18.5221,18.529,104400.0
2012-09-25 15:40:00,26.92,26.93,26.85,26.85,209200.0,18.529,18.5359,18.4808,18.4808,209200.0
2012-09-25 15:45:00,26.86,26.86,26.81,26.81,148200.0,18.4877,18.4877,18.4533,18.4533,148200.0
2012-09-25 15:50:00,26.81,26.84,26.81,26.84,261200.0,18.4533,18.4739,18.4533,18.4739,261200.0
2012-09-25 15:55:00,26.84,26.84,26.81,26.83,443200.0,18.4739,18.4739,18.4533,18.4671,443200.0
2012-09-26 09:30:00,26.77,26.92,26.69,26.92,123600.0,18.4258,18.529,18.3707,18.529,123600.0
2012-09-26 09:35:00,26.92,26.97,26.85,26.92,87800.0,18.529,18.5634,18.4808,18.529,87800.0
2012-09-26 09:40:00,26.93,27.0,26.89,26.92,192000.0,18.5359,18.5841,18.5084,18.529,192000.0
2012-09-26 09:45:00,26.91,26.92,26.76,26.8,107800.0,18.5221,18.529,18.4189,18.4464,107800.0
2012-09-26 09:50:00,26.8,26.9,26.72,26.75,166400.0,18.4464,18.5152,18.3914,18.412,166400.0
2012-09-26 09:55:00,26.77,26.78,26.61,26.64,155400.0,18.4258,18.4327,18.3156,18.3363,155400.0
2012-09-26 10:00:00,26.64,26.66,26.5,26.5,261200.0,18.3363,18.3501,18.2399,18.2399,261200.0
2012-09-26 10:05:00,26.52,26.56,26.47,26.52,102600.0,18.2537,18.2812,18.2193,18.2537,102600.0
2012-09-26 10:10:00,26.53,26.54,26.45,26.5,239800.0,18.2606,18.2675,18.2055,18.2399,239800.0
2012-09-26 10:15:00,26.5,26.5,26.47,26.49,66600.0,18.2399,18.2399,18.2193,18.233,66600.0
2012-09-26 10:20:00,26.48,26.48,26.43,26.43,32400.0,18.2262,18.2262,18.1917,18.1917,32400.0
2012-09-26 10:25:00,26.43,26.44,26.24,26.3,197000.0,18.1917,18.1986,18.061,18.1023,197000.0
2012-09-26 10:30:00,26.3,26.31,26.22,26.25,123200.0,18.1023,18.1092,18.0472,18.0679,123200.0
2012-09-26 10:35:00,26.25,26.27,26.18,26.23,106200.0,18.0679,18.0816,18.0197,18.0541,106200.0
2012-09-26 10:40:00,26.23,26.33,26.23,26.26,44200.0,18.0541,18.1229,18.0541,18.0747,44200.0
2012-09-26 10:45:00,26.27,26.28,26.21,26.25,42000.0,18.0816,18.0885,18.0403,18.0679,42000.0
2012-09-26 10:50:00,26.27,26.29,26.21,26.23,50000.0,18.0816,18.0954,18.0403,18.0541,50000.0
2012-09-26 10:55:00,26.23,26.26,26.21,26.23,70800.0,18.0541,18.0747,18.0403,18.0541,70800.0
2012-09-26 11:00:00,26.23,26.25,26.21,26.25,66600.0,18.0541,18.0679,18.0403,18.0679,66600.0
2012-09-26 11:05:00,26.25,26.25,26.2,26.22,62000.0,18.0679,18.0679,18.0334,18.0472,62000.0
2012-09-26 11:10:00,26.22,26.23,26.0,26.02,156400.0,18.0472,18.0541,17.8958,17.9095,156400.0
2012-09-26 11:15:00,26.02,26.11,26.0,26.11,165000.0,17.9095,17.9715,17.8958,17.9715,165000.0
2012-09-26 11:20:00,26.1,26.21,26.09,26.21,45000.0,17.9646,18.0403,17.9577,18.0403,45000.0
2012-09-26 11:25:00,26.21,26.27,26.21,26.27,20400.0,18.0403,18.0816,18.0403,18.0816,20400.0
2012-09-26 11:30:00,26.28,26.29,26.23,26.23,97800.0,18.0885,18.0954,18.0541,18.0541,97800.0
2012-09-26 11:35:00,26.23,26.28,26.22,26.27,119200.0,18.0541,18.0885,18.0472,18.0816,119200.0
2012-09-26 11:40:00,26.27,26.3,26.27,26.3,66000.0,18.0816,18.1023,18.0816,18.1023,66000.0
2012-09-26 11:45:00,26.3,26.35,26.3,26.34,104800.0,18.1023,18.1367,18.1023,18.1298,104800.0
2012-09-26 11:50:00,26.34,26.35,26.31,26.33,85200.0,18.1298,18.1367,18.1092,18.1229,85200.0
2012-09-26 11:55:00,26.33,26.41,26.32,26.38,59400.0,18.1229,18.178,18.116,18.1573,59400.0
2012-09-26 12:00:00,26.38,26.58,26.38,26.52,267000.0,18.1573,18.295,18.1573,18.2537,267000.0
2012-09-26 12:05:00,26.52,26.57,26.5,26.52,48000.0,18.2537,18.2881,18.2399,18.2537,48000.0
2012-09-26 12:10:00,26.53,26.53,26.49,26.51,38400.0,18.2606,18.2606,18.233,18.2468,38400.0
2012-09-26 12:15:00,26.5,26.58,26.5,26.55,374400.0,18.2399,18.295,18.2399,18.2743,374400.0
2012-09-26 12:20:00,26.54,26.61,26.54,26.6,108400.0,18.2675,18.3156,18.2675,18.3088,108400.0
2012-09-26 12:25:00,26.6,26.61,26.57,26.61,121400.0,18.3088,18.3156,18.2881,18.3156,121400.0
2012-09-26 12:30:00,26.61,26.65,26.6,26.64,70000.0,18.3156,18.3432,18.3088,18.3363,70000.0
2012-09-26 12:35:00,26.64,26.66,26.61,26.64,23200.0,18.3363,18.3501,18.3156,18.3363,23200.0
2012-09-26 12:40:00,26.63,26.63,26.56,26.58,41400.0,18.3294,18.3294,18.2812,18.295,41400.0
2012-09-26 12:45:00,26.58,26.58,26.5,26.51,55800.0,18.295,18.295,18.2399,18.2468,55800.0
2012-09-26 12:50:00,26.5,26.51,26.45,26.49,36000.0,18.2399,18.2468,18.2055,18.233,36000.0
2012-09-26 12:55:00,26.5,26.56,26.47,26.53,49200.0,18.2399,18.2812,18.2193,18.2606,49200.0
2012-09-26 13:00:00,26.52,26.53,26.49,26.51,18800.0,18.2537,18.2606,18.233,18.2468,18800.0
2012-09-26 13:05:00,26.51,26.57,26.5,26.53,28400.0,18.2468,18.2881,18.2399,18.2606,28400.0
2012-09-26 13:10:00,26.53,26.56,26.52,26.54,25600.0,18.2606,18.2812,18.2537,18.2675,25600.0
2012-09-26 13:15:00,26.54,26.55,26.52,26.52,31800.0,18.2675,18.2743,18.2537,18.2537,31800.0
2012-09-26 13:20:00,26.52,26.52,26.48,26.52,17200.0,18.2537,18.2537,18.2262,18.2537,17200.0
2012-09-26 13:25:00,26.52,26.55,26.5,26.5,30000.0,18.2537,18.2743,18.2399,18.2399,30000.0
2012-09-26 13:30:00,26.51,26.55,26.5,26.55,71600.0,18.2468,18.2743,18.2399,18.2743,71600.0
2012-09-26 13:35:00,26.55,26.55,26.5,26.5,21600.0,18.2743,18.2743,18.2399,18.2399,21600.0
2012-09-26 13:40:00,26.5,26.53,26.48,26.49,30400.0,18.2399,18.2606,18.2262,18.233,30400.0
2012-09-26 13:45:00,26.49,26.49,26.42,26.46,22800.0,18.233,18.233,18.1849,18.2124,22800.0
2012-09-26 13:50:00,26.46,26.49,26.43,26.43,23400.0,18.2124,18.233,18.1917,18.1917,23400.0
2012-09-26 13:55:00,26.43,26.45,26.4,26.41,55400.0,18.1917,18.2055,18.1711,18.178,55400.0
2012-09-26 14:00:00,26.4,26.46,26.4,26.42,46600.0,18.1711,18.2124,18.1711,18.1849,46600.0
2012-09-26 14:05:00,26.42,26.47,26.41,26.44,33800.0,18.1849,18.2193,18.178,18.1986,33800.0
2012-09-26 14:10:00,26.44,26.46,26.43,26.44,31200.0,18.1986,18.2124,18.1917,18.1986,31200.0
2012-09-26 14:15:00,26.45,26.54,26.45,26.51,25600.0,18.2055,18.2675,18.2055,18.2468,25600.0
2012-09-26 14:20:00,26.52,26.53,26.47,26.5,18200.0,18.2537,18.2606,18.2193,18.2399,18200.0
2012-09-26 14:25:00,26.5,26.55,26.46,26.48,34800.0,18.2399,18.2743,18.2124,18.2262,34800.0
2012-09-26 14:30:00,26.48,26.49,26.45,26.49,122400.0,18.2262,18.233,18.2055,18.233,122400.0
2012-09-26 14:35:00,26.49,26.53,26.49,26.53,52800.0,18.233,18.2606,18.233,18.2606,52800.0
2012-09-26 14:40:00,26.53,26.53,26.48,26.48,30200.0,18.2606,18.2606,18.2262,18.2262,30200.0
2012-09-26 14:45:00,26.49,26.53,26.48,26.5,28200.0,18.233,18.2606,18.2262,18.2399,28200.0
2012-09-26 14:50:00,26.5,26.51,26.45,26.46,39000.0,18.2399,18.2468,18.2055,18.2124,39000.0
2012-09-26 14:55:00,26.47,26.52,26.47,26.5,48200.0,18.2193,18.2537,18.2193,18.2399,48200.0
2012-09-26 15:00:00,26.5,26.53,26.5,26.5,47000.0,18.2399,18.2606,18.2399,18.2399,47000.0
2012-09-26 15:05:00,26.5,26.53,26.48,26.49,70400.0,18.2399,18.2606,18.2262,18.233,70400.0
2012-09-26 15:10:00,26.5,26.52,26.46,26.47,60600.0,18.2399,18.2537,18.2124,18.2193,60600.0
2012-09-26 15:15:00,26.46,26.52,26.46,26.5,62800.0,18.2124,18.2537,18.2124,18.2399,62800.0
2012-09-26 15:20:00,26.49,26.51,26.47,26.47,57200.0,18.233,18.2468,18.2193,18.2193,57200.0
2012-09-26 15:25:00,26.46,26.5,26.46,26.49,77400.0,18.2124,18.2399,18.2124,18.233,77400.0
2012-09-26 15:30:00,26.49,26.5,26.47,26.49,81400.0,18.233,18.2399,18.2193,18.233,81400.0
2012-09-26 15:35:00,26.49,26.5,26.47,26.49,76400.0,18.233,18.2399,18.2193,18.233,76400.0
2012-09-26 15:40:00,26.5,26.5,26.47,26.5,63000.0,18.2399,18.2399,18.2193,18.2399,63000.0
2012-09-26 15:45:00,26.49,26.49,26.46,26.49,84400.0,18.233,18.233,18.2124,18.233,84400.0
2012-09-26 15:50:00,26.48,26.5,26.47,26.5,131200.0,18.2262,18.2399,18.2193,18.2399,131200.0
2012-09-26 15:55:00,26.5,26.52,26.48,26.49,253600.0,18.2399,18.2537,18.2262,18.233,253600.0
2012-09-27 09:30:00,26.49,26.69,26.38,26.65,123400.0,18.233,18.3707,18.1573,18.3432,123400.0
2012-09-27 09:35:00,26.65,26.65,26.57,26.62,28800.0,18.3432,18.3432,18.2881,18.3225,28800.0
2012-09-27 09:40:00,26.61,26.68,26.61,26.65,25600.0,18.3156,18.3638,18.3156,18.3432,25600.0
2012-09-27 09:45:00,26.64,26.65,26.56,26.57,52400.0,18.3363,18.3432,18.2812,18.2881,52400.0
2012-09-27 09:50:00,26.57,26.66,26.57,26.65,43200.0,18.2881,18.3501,18.2881,18.3432,43200.0
2012-09-27 09:55:00,26.64,26.66,26.6,26.62,44000.0,18.3363,18.3501,18.3088,18.3225,44000.0
2012-09-27 10:00:00,26.61,26.65,26.56,26.56,20800.0,18.3156,18.3432,18.2812,18.2812,20800.0
2012-09-27 10:05:00,26.56,26.56,26.53,26.53,17800.0,18.2812,18.2812,18.2606,18.2606,17800.0
2012-09-27 10:10:00,26.55,26.55,26.5,26.55,43400.0,18.2743,18.2743,18.2399,18.2743,43400.0
2012-09-27 10:15:00,26.54,26.61,26.54,26.57,39000.0,18.2675,18.3156,18.2675,18.2881,39000.0
2012-09-27 10:20:00,26.56,26.58,26.55,26.58,42800.0,18.2812,18.295,18.2743,18.295,42800.0
2012-09-27 10:25:00,26.58,26.6,26.52,26.52,37800.0,18.295,18.3088,18.2537,18.2537,37800.0
2012-09-27 10:30:00,26.52,26.52,26.45,26.5,51600.0,18.2537,18.2537,18.2055,18.2399,51600.0
2012-09-27 10:35:00,26.51,26.56,26.49,26.55,12400.0,18.2468,18.2812,18.233,18.2743,12400.0
2012-09-27 10:40:00,26.55,26.57,26.53,26.53,31000.0,18.2743,18.2881,18.2606,18.2606,31000.0
2012-09-27 10:45:00,26.54,26.6,26.53,26.57,61400.0,18.2675,18.3088,18.2606,18.2881,61400.0
2012-09-27 10:50:00,26.57,26.59,26.56,26.57,30800.0,18.2881,18.3019,18.2812,18.2881,30800.0
2012-09-27 10:55:00,26.57,26.61,26.55,26.61,25400.0,18.2881,18.3156,18.2743,18.3156,25400.0
2012-09-27 11:00:00,26.62,26.64,26.61,26.61,23200.0,18.3225,18.3363,18.3156,18.3156,23200.0
2012-09-27 11:05:00,26.61,26.62,26.6,26.61,37400.0,18.3156,18.3225,18.3088,18.3156,37400.0
2012-09-27 11:10:00,26.61,26.61,26.6,26.61,24000.0,18.3156,18.3156,18.3088,18.3156,24000.0
2012-09-27 11:15:00,26.62,26.69,26.61,26.68,39600.0,18.3225,18.3707,18.3156,18.3638,39600.0
2012-09-27 11:20:00,26.69,26.75,26.66,26.67,50400.0,18.3707,18.412,18.3501,18.3569,50400.0
2012-09-27 11:25:00,26.67,26.68,26.62,26.66,27000.0,18.3569,18.3638,18.3225,18.3501,27000.0
2012-09-27 11:30:00,26.66,26.66,26.63,26.66,16000.0,18.3501,18.3501,18.3294,18.3501,16000.0
2012-09-27 11:35:00,26.66,26.7,26.66,26.7,14000.0,18.3501,18.3776,18.3501,18.3776,14000.0
2012-09-27 11:40:00,26.71,26.75,26.71,26.74,8200.0,18.3845,18.412,18.3845,18.4051,8200.0
2012-09-27 11:45:00,26.74,26.75,26.72,26.73,31400.0,18.4051,18.412,18.3914,18.3982,31400.0
2012-09-27 11:50:00,26.74,26.8,26.74,26.8,10600.0,18.4051,18.4464,18.4051,18.4464,10600.0
2012-09-27 11:55:00,26.8,26.86,26.79,26.85,44200.0,18.4464,18.4877,18.4395,18.4808,44200.0
2012-09-27 12:00:00,26.86,26.86,26.8,26.86,40400.0,18.4877,18.4877,18.4464,18.4877,40400.0
2012-09-27 12:05:00,26.86,26.88,26.85,26.85,49600.0,18.4877,18.5015,18.4808,18.4808,49600.0
2012-09-27 12:10:00,26.85,26.9,26.85,26.89,34800.0,18.4808,18.5152,18.4808,18.5084,34800.0
2012-09-27 12:15:00,26.89,26.93,26.89,26.91,50800.0,18.5084,18.5359,18.5084,18.5221,50800.0
2012-09-27 12:20:00,26.93,26.94,26.9,26.94,43600.0,18.5359,18.5428,18.5152,18.5428,43600.0
2012-09-27 12:25:00,26.94,26.98,26.93,26.97,33600.0,18.5428,18.5703,18.5359,18.5634,33600.0
2012-09-27 12:30:00,26.96,26.99,26.94,26.97,31400.0,18.5565,18.5772,18.5428,18.5634,31400.0
2012-09-27 12:35:00,26.97,27.0,26.97,26.98,20800.0,18.5634,18.5841,18.5634,18.5703,20800.0
2012-09-27 12:40:00,26.98,27.01,26.98,27.0,27200.0,18.5703,18.591,18.5703,18.5841,27200.0
2012-09-27 12:45:00,27.01,27.02,27.0,27.0,22800.0,18.591,18.5978,18.5841,18.5841,22800.0
2012-09-27 12:50:00,27.0,27.0,26.97,26.97,29000.0,18.5841,18.5841,18.5634,18.5634,29000.0
2012-09-27 12:55:00,26.97,26.99,26.96,26.97,42600.0,18.5634,18.5772,18.5565,18.5634,42600.0
2012-09-27 13:00:00,26.97,26.97,26.91,26.94,33000.0,18.5634,18.5634,18.5221,18.5428,33000.0
2012-09-27 13:05:00,26.94,26.95,26.91,26.92,29200.0,18.5428,18.5497,18.5221,18.529,29200.0
2012-09-27 13:10:00,26.92,26.94,26.91,26.92,20200.0,18.529,18.5428,18.5221,18.529,20200.0
2012-09-27 13:15:00,26.92,26.95,26.92,26.92,26600.0,18.529,18.5497,18.529,18.529,26600.0
2012-09-27 13:20:00,26.93,26.95,26.93,26.94,17800.0,18.5359,18.5497,18.5359,18.5428,17800.0
2012-09-27 13:25:00,26.95,26.96,26.93,26.95,16800.0,18.5497,18.5565,18.5359,18.5497,16800.0
2012-09-27 13:30:00,26.95,26.95,26.92,26.93,20200.0,18.5497,18.5497,18.529,18.5359,20200.0
2012-09-27 13:35:00,26.93,27.02,26.93,27.0,33200.0,18.5359,18.5978,18.5359,18.5841,33200.0
2012-09-27 13:40:00,27.0,27.05,26.99,27.03,22800.0,18.5841,18.6185,18.5772,18.6047,22800.0
2012-09-27 13:45:00,27.04,27.06,27.04,27.05,27600.0,18.6116,18.6254,18.6116,18.6185,27600.0
2012-09-27 13:50:00,27.05,27.07,27.05,27.05,43800.0,18.6185,18.6323,18.6185,18.6185,43800.0
2012-09-27 13:55:00,27.06,27.09,27.05,27.09,39600.0,18.6254,18.646,18.6185,18.646,39600.0
2012-09-27 14:00:00,27.08,27.1,27.06,27.06,25400.0,18.6391,18.6529,18.6254,18.6254,25400.0
2012-09-27 14:05:00,27.06,27.07,27.06,27.06,29400.0,18.6254,18.6323,18.6254,18.6254,29400.0
2012-09-27 14:10:00,27.06,27.11,27.05,27.11,53800.0,18.6254,18.6598,18.6185,18.6598,53800.0
2012-09-27 14:15:00,27.1,27.13,27.1,27.11,30600.0,18.6529,18.6736,18.6529,18.6598,30600.0
2012-09-27 14:20:00,27.11,27.11,27.1,27.11,20800.0,18.6598,18.6598,18.6529,18.6598,20800.0
2012-09-27 14:25:00,27.11,27.13,27.1,27.11,32400.0,18.6598,18.6736,18.6529,18.6598,32400.0
2012-09-27 14:30:00,27.13,27.15,27.1,27.14,29000.0,18.6736,18.6873,18.6529,18.6804,29000.0
2012-09-27 14:35:00,27.14,27.15,27.11,27.15,73000.0,18.6804,18.6873,18.6598,18.6873,73000.0
2012-09-27 14:40:00,27.14,27.16,27.13,27.16,48200.0,18.6804,18.6942,18.6736,18.6942,48200.0
2012-09-27 14:45:00,27.15,27.17,27.15,27.15,44400.0,18.6873,18.7011,18.6873,18.6873,44400.0
2012-09-27 14:50:00,27.17,27.17,27.15,27.16,28000.0,18.7011,18.7011,18.6873,18.6942,28000.0
2012-09-27 14:55:00,27.16,27.18,27.16,27.17,65400.0,18.6942,18.708,18.6942,18.7011,65400.0
2012-09-27 15:00:00,27.18,27.18,27.15,27.17,45200.0,18.708,18.708,18.6873,18.7011,45200.0
2012-09-27 15:05:00,27.17,27.18,27.16,27.16,37000.0,18.7011,18.708,18.6942,18.6942,37000.0
2012-09-27 15:10:00,27.16,27.18,27.16,27.18,39800.0,18.6942,18.708,18.6942,18.708,39800.0
2012-09-27 15:15:00,27.17,27.18,27.15,27.17,42400.0,18.7011,18.708,18.6873,18.7011,42400.0
2012-09-27 15:20:00,27.17,27.18,27.15,27.17,55400.0,18.7011,18.708,18.6873,18.7011,55400.0
2012-09-27 15:25:00,27.16,27.23,27.16,27.23,196000.0,18.6942,18.7424,18.6942,18.7424,196000.0
2012-09-27 15:30:00,27.23,27.25,27.22,27.25,93600.0,18.7424,18.7562,18.7355,18.7562,93600.0
2012-09-27 15:35:00,27.25,27.25,27.22,27.22,96600.0,18.7562,18.7562,18.7355,18.7355,96600.0
2012-09-27 15:40:00,27.23,27.25,27.2,27.23,144800.0,18.7424,18.7562,18.7217,18.7424,144800.0
2012-09-27 15:45:00,27.22,27.25,27.21,27.25,177800.0,18.7355,18.7562,18.7286,18.7562,177800.0
2012-09-27 15:50:00,27.25,27.25,27.21,27.24,111000.0,18.7562,18.7562,18.7286,18.7493,111000.0
2012-09-27 15:55:00,27.23,27.27,27.22,27.27,413000.0,18.7424,18.7699,18.7355,18.7699,413000.0
2012-09-28 09:30:00,27.18,27.18,27.0,27.07,55800.0,18.708,18.708,18.5841,18.6323,55800.0
2012-09-28 09:35:00,27.06,27.17,27.06,27.12,39800.0,18.6254,18.7011,18.6254,18.6667,39800.0
2012-09-28 09:40:00,27.1,27.11,26.95,26.96,63800.0,18.6529,18.6598,18.5497,18.5565,63800.0
2012-09-28 09:45:00,26.96,27.07,26.95,27.07,58800.0,18.5565,18.6323,18.5497,18.6323,58800.0
2012-09-28 09:50:00,27.05,27.05,27.0,27.04,35200.0,18.6185,18.6185,18.5841,18.6116,35200.0
2012-09-28 09:55:00,27.04,27.08,27.01,27.05,28200.0,18.6116,18.6391,18.591,18.6185,28200.0
2012-09-28 10:00:00,27.04,27.07,27.0,27.05,29400.0,18.6116,18.6323,18.5841,18.6185,29400.0
2012-09-28 10:05:00,27.06,27.07,27.02,27.07,23000.0,18.6254,18.6323,18.5978,18.6323,23000.0
2012-09-28 10:10:00,27.06,27.08,27.02,27.08,18600.0,18.6254,18.6391,18.5978,18.6391,18600.0
2012-09-28 10:15:00,27.08,27.09,27.0,27.01,27400.0,18.6391,18.646,18.5841,18.591,27400.0
2012-09-28 10:20:00,27.0,27.01,26.97,26.99,30600.0,18.5841,18.591,18.5634,18.5772,30600.0
2012-09-28 10:25:00,26.99,26.99,26.92,26.98,34800.0,18.5772,18.5772,18.529,18.5703,34800.0
2012-09-28 10:30:00,26.98,26.99,26.92,26.99,38600.0,18.5703,18.5772,18.529,18.5772,38600.0
2012-09-28 10:35:00,26.98,27.0,26.93,26.97,32400.0,18.5703,18.5841,18.5359,18.5634,32400.0
2012-09-28 10:40:00,26.97,26.99,26.92,26.93,22200.0,18.5634,18.5772,18.529,18.5359,22200.0
2012-09-28 10:45:00,26.93,27.0,26.93,26.98,74200.0,18.5359,18.5841,18.5359,18.5703,74200.0
2012-09-28 10:50:00,26.98,26.99,26.95,26.97,23200.0,18.5703,18.5772,18.5497,18.5634,23200.0
2012-09-28 10:55:00,26.97,27.0,26.93,26.99,37000.0,18.5634,18.5841,18.5359,18.5772,37000.0
2012-09-28 11:00:00,27.0,27.08,27.0,27.07,22000.0,18.5841,18.6391,18.5841,18.6323,22000.0
2012-09-28 11:05:00,27.07,27.09,27.06,27.09,38200.0,18.6323,18.646,18.6254,18.646,38200.0
2012-09-28 11:10:00,27.08,27.08,27.0,27.0,76000.0,18.6391,18.6391,18.5841,18.5841,76000.0
2012-09-28 11:15:00,27.01,27.03,26.97,27.0,50200.0,18.591,18.6047,18.5634,18.5841,50200.0
2012-09-28 11:20:00,27.0,27.02,26.98,27.0,27800.0,18.5841,18.5978,18.5703,18.5841,27800.0
2012-09-28 11:25:00,26.99,26.99,26.91,26.95,51200.0,18.5772,18.5772,18.5221,18.5497,51200.0
2012-09-28 11:30:00,26.95,27.04,26.95,27.01,28600.0,18.5497,18.6116,18.5497,18.591,28600.0
2012-09-28 11:35:00,27.0,27.02,26.98,27.0,23600.0,18.5841,18.5978,18.5703,18.5841,23600.0
2012-09-28 11:40:00,27.0,27.03,26.99,27.01,9000.0,18.5841,18.6047,18.5772,18.591,9000.0
2012-09-28 11:45:00,27.02,27.05,27.02,27.04,14200.0,18.5978,18.6185,18.5978,18.6116,14200.0
2012-09-28 11:50:00,27.04,27.05,27.01,27.05,6000.0,18.6116,18.6185,18.591,18.6185,6000.0
2012-09-28 11:55:00,27.04,27.05,27.01,27.03,27200.0,18.6116,18.6185,18.591,18.6047,27200.0
2012-09-28 12:00:00,27.04,27.08,27.02,27.04,18800.0,18.6116,18.6391,18.5978,18.6116,18800.0
2012-09-28 12:05:00,27.03,27.1,27.03,27.08,86400.0,18.6047,18.6529,18.6047,18.6391,86400.0
2012-09-28 12:10:00,27.08,27.15,27.08,27.15,86800.0,18.6391,18.6873,18.6391,18.6873,86800.0
2012-09-28 12:15:00,27.15,27.23,27.15,27.2,64400.0,18.6873,18.7424,18.6873,18.7217,64400.0
2012-09-28 12:20:00,27.21,27.22,27.17,27.17,39600.0,18.7286,18.7355,18.7011,18.7011,39600.0
2012-09-28 12:25:00,27.16,27.17,27.13,27.16,11200.0,18.6942,18.7011,18.6736,18.6942,11200.0
2012-09-28 12:30:00,27.16,27.17,27.14,27.14,13200.0,18.6942,18.7011,18.6804,18.6804,13200.0
2012-09-28 12:35:00,27.14,27.16,27.14,27.15,6200.0,18.6804,18.6942,18.6804,18.6873,6200.0
2012-09-28 12:40:00,27.15,27.15,27.12,27.15,23600.0,18.6873,18.6873,18.6667,18.6873,23600.0
2012-09-28 12:45:00,27.15,27.18,27.15,27.18,21000.0,18.6873,18.708,18.6873,18.708,21000.0
2012-09-28 12:50:00,27.18,27.22,27.18,27.22,59200.0,18.708,18.7355,18.708,18.7355,59200.0
2012-09-28 12:55:00,27.22,27.28,27.21,27.28,70200.0,18.7355,18.7768,18.7286,18.7768,70200.0
2012-09-28 13:00:00,27.27,27.28,27.24,27.25,65400.0,18.7699,18.7768,18.7493,18.7562,65400.0
2012-09-28 13:05:00,27.25,27.25,27.21,27.23,31200.0,18.7562,18.7562,18.7286,18.7424,31200.0
2012-09-28 13:10:00,27.23,27.23,27.18,27.2,49600.0,18.7424,18.7424,18.708,18.7217,49600.0
2012-09-28 13:15:00,27.2,27.25,27.2,27.22,56600.0,18.7217,18.7562,18.7217,18.7355,56600.0
2012-09-28 13:20:00,27.23,27.27,27.23,27.27,33600.0,18.7424,18.7699,18.7424,18.7699,33600.0
2012-09-28 13:25:00,27.28,27.29,27.24,27.25,73000.0,18.7768,18.7837,18.7493,18.7562,73000.0
2012-09-28 13:30:00,27.25,27.32,27.25,27.27,55400.0,18.7562,18.8043,18.7562,18.7699,55400.0
2012-09-28 13:35:00,27.26,27.32,27.26,27.32,39200.0,18.763,18.8043,18.763,18.8043,39200.0
2012-09-28 13:40:00,27.33,27.33,27.26,27.28,66200.0,18.8112,18.8112,18.763,18.7768,66200.0
2012-09-28 13:45:00,27.27,27.29,27.24,27.24,48200.0,18.7699,18.7837,18.7493,18.7493,48200.0
2012-09-28 13:50:00,27.25,27.27,27.24,27.26,28000.0,18.7562,18.7699,18.7493,18.763,28000.0
2012-09-28 13:55:00,27.27,27.28,27.25,27.25,29800.0,18.7699,18.7768,18.7562,18.7562,29800.0
2012-09-28 14:00:00,27.25,27.32,27.25,27.29,49800.0,18.7562,18.8043,18.7562,18.7837,49800.0
2012-09-28 14:05:00,27.28,27.3,27.25,27.27,29200.0,18.7768,18.7906,18.7562,18.7699,29200.0
2012-09-28 14:10:00,27.26,27.28,27.25,27.25,28600.0,18.763,18.7768,18.7562,18.7562,28600.0
2012-09-28 14:15:00,27.25,27.27,27.23,27.25,50400.0,18.7562,18.7699,18.7424,18.7562,50400.0
2012-09-28 14:20:00,27.25,27.25,27.23,27.25,37200.0,18.7562,18.7562,18.7424,18.7562,37200.0
2012-09-28 14:25:00,27.25,27.29,27.24,27.25,32800.0,18.7562,18.7837,18.7493,18.7562,32800.0
2012-09-28 14:30:00,27.25,27.25,27.2,27.25,53600.0,18.7562,18.7562,18.7217,18.7562,53600.0
2012-09-28 14:35:00,27.25,27.25,27.2,27.24,62000.0,18.7562,18.7562,18.7217,18.7493,62000.0
2012-09-28 14:40:00,27.24,27.25,27.23,27.24,35200.0,18.7493,18.7562,18.7424,18.7493,35200.0
2012-09-28 14:45:00,27.24,27.25,27.24,27.25,48400.0,18.7493,18.7562,18.7493,18.7562,48400.0
2012-09-28 14:50:00,27.25,27.25,27.23,27.24,59000.0,18.7562,18.7562,18.7424,18.7493,59000.0
2012-09-28 14:55:00,27.24,27.26,27.24,27.24,46200.0,18.7493,18.763,18.7493,18.7493,46200.0
2012-09-28 15:00:00,27.24,27.24,27.22,27.22,48000.0,18.7493,18.7493,18.7355,18.7355,48000.0
2012-09-28 15:05:00,27.22,27.22,27.18,27.22,59000.0,18.7355,18.7355,18.708,18.7355,59000.0
2012-09-28 15:10:00,27.21,27.22,27.2,27.21,40600.0,18.7286,18.7355,18.7217,18.7286,40600.0
2012-09-28 15:15:00,27.21,27.23,27.2,27.2,51800.0,18.7286,18.7424,18.7217,18.7217,51800.0
2012-09-28 15:20:00,27.2,27.22,27.18,27.2,59400.0,18.7217,18.7355,18.708,18.7217,59400.0
2012-09-28 15:25:00,27.2,27.2,27.14,27.17,60200.0,18.7217,18.7217,18.6804,18.7011,60200.0
2012-09-28 15:30:00,27.18,27.2,27.15,27.15,78600.0,18.708,18.7217,18.6873,18.6873,78600.0
2012-09-28 15:35:00,27.14,27.17,27.09,27.15,118800.0,18.6804,18.7011,18.646,18.6873,118800.0
2012-09-28 15:40:00,27.15,27.22,27.15,27.21,110800.0,18.6873,18.7355,18.6873,18.7286,110800.0
2012-09-28 15:45:00,27.21,27.3,27.21,27.27,138400.0,18.7286,18.7906,18.7286,18.7699,138400.0
2012-09-28 15:50:00,27.27,27.3,27.25,27.3,124200.0,18.7699,18.7906,18.7562,18.7906,124200.0
2012-09-28 15:55:00,27.3,27.31,27.28,27.29,372400.0,18.7906,18.7974,18.7768,18.7837,372400.0
2012-10-01 09:30:00,27.44,27.48,27.3,27.3,59400.0,18.8869,18.9145,18.7906,18.7906,59400.0
2012-10-01 09:35:00,27.33,27.45,27.27,27.38,67600.0,18.8112,18.8938,18.7699,18.8456,67600.0
2012-10-01 09:40:00,27.38,27.39,27.23,27.25,74000.0,18.8456,18.8525,18.7424,18.7562,74000.0
2012-10-01 09:45:00,27.25,27.26,27.16,27.2,98400.0,18.7562,18.763,18.6942,18.7217,98400.0
2012-10-01 09:50:00,27.19,27.19,27.13,27.18,44600.0,18.7149,18.7149,18.6736,18.708,44600.0
2012-10-01 09:55:00,27.18,27.34,27.18,27.32,57400.0,18.708,18.8181,18.708,18.8043,57400.0
2012-10-01 10:00:00,27.36,27.52,27.34,27.5,201400.0,18.8319,18.942,18.8181,18.9282,201400.0
2012-10-01 10:05:00,27.5,27.6,27.5,27.58,71000.0,18.9282,18.9971,18.9282,18.9833,71000.0
2012-10-01 10:10:00,27.57,27.61,27.55,27.55,45400.0,18.9764,19.0039,18.9626,18.9626,45400.0
2012-10-01 10:15:00,27.56,27.56,27.53,27.56,46800.0,18.9695,18.9695,18.9489,18.9695,46800.0
2012-10-01 10:20:00,27.56,27.6,27.56,27.56,67000.0,18.9695,18.9971,18.9695,18.9695,67000.0
2012-10-01 10:25:00,27.58,27.67,27.56,27.64,179000.0,18.9833,19.0452,18.9695,19.0246,179000.0
2012-10-01 10:30:00,27.63,27.66,27.61,27.66,54600.0,19.0177,19.0384,19.0039,19.0384,54600.0
2012-10-01 10:35:00,27.66,27.72,27.65,27.68,43000.0,19.0384,19.0797,19.0315,19.0521,43000.0
2012-10-01 10:40:00,27.68,27.68,27.59,27.59,39000.0,19.0521,19.0521,18.9902,18.9902,39000.0
2012-10-01 10:45:00,27.59,27.59,27.51,27.52,27000.0,18.9902,18.9902,18.9351,18.942,27000.0
2012-10-01 10:50:00,27.52,27.64,27.5,27.57,108400.0,18.942,19.0246,18.9282,18.9764,108400.0
2012-10-01 10:55:00,27.58,27.58,27.57,27.58,26600.0,18.9833,18.9833,18.9764,18.9833,26600.0
2012-10-01 11:00:00,27.57,27.69,27.57,27.68,25800.0,18.9764,19.059,18.9764,19.0521,25800.0
2012-10-01 11:05:00,27.67,27.67,27.63,27.63,20200.0,19.0452,19.0452,19.0177,19.0177,20200.0
2012-10-01 11:10:00,27.63,27.67,27.63,27.63,27200.0,19.0177,19.0452,19.0177,19.0177,27200.0
2012-10-01 11:15:00,27.63,27.63,27.58,27.6,35600.0,19.0177,19.0177,18.9833,18.9971,35600.0
2012-10-01 11:20:00,27.6,27.63,27.6,27.61,54400.0,18.9971,19.0177,18.9971,19.0039,54400.0
2012-10-01 11:25:00,27.61,27.64,27.6,27.62,44800.0,19.0039,19.0246,18.9971,19.0108,44800.0
2012-10-01 11:30:00,27.62,27.62,27.58,27.6,28400.0,19.0108,19.0108,18.9833,18.9971,28400.0
2012-10-01 11:35:00,27.6,27.61,27.56,27.58,41800.0,18.9971,19.0039,18.9695,18.9833,41800.0
2012-10-01 11:40:00,27.57,27.58,27.55,27.56,44800.0,18.9764,18.9833,18.9626,18.9695,44800.0
2012-10-01 11:45:00,27.55,27.57,27.55,27.56,50000.0,18.9626,18.9764,18.9626,18.9695,50000.0
2012-10-01 11:50:00,27.56,27.56,27.53,27.54,21600.0,18.9695,18.9695,18.9489,18.9558,21600.0
2012-10-01 11:55:00,27.53,27.54,27.5,27.52,41000.0,18.9489,18.9558,18.9282,18.942,41000.0
2012-10-01 12:00:00,27.51,27.55,27.5,27.54,31800.0,18.9351,18.9626,18.9282,18.9558,31800.0
2012-10-01 12:05:00,27.55,27.55,27.46,27.47,61000.0,18.9626,18.9626,18.9007,18.9076,61000.0
2012-10-01 12:10:00,27.48,27.5,27.46,27.47,24200.0,18.9145,18.9282,18.9007,18.9076,24200.0
2012-10-01 12:15:00,27.47,27.49,27.47,27.47,31600.0,18.9076,18.9213,18.9076,18.9076,31600.0
2012-10-01 12:20:00,27.47,27.47,27.45,27.47,47600.0,18.9076,18.9076,18.8938,18.9076,47600.0
2012-10-01 12:25:00,27.47,27.56,27.47,27.56,14400.0,18.9076,18.9695,18.9076,18.9695,14400.0
2012-10-01 12:30:00,27.56,27.59,27.56,27.58,27200.0,18.9695,18.9902,18.9695,18.9833,27200.0
2012-10-01 12:35:00,27.58,27.6,27.57,27.59,21600.0,18.9833,18.9971,18.9764,18.9902,21600.0
2012-10-01 12:40:00,27.59,27.68,27.59,27.68,58600.0,18.9902,19.0521,18.9902,19.0521,58600.0
2012-10-01 12:45:00,27.68,27.7,27.64,27.64,32600.0,19.0521,19.0659,19.0246,19.0246,32600.0
2012-10-01 12:50:00,27.63,27.67,27.61,27.66,58000.0,19.0177,19.0452,19.0039,19.0384,58000.0
2012-10-01 12:55:00,27.66,27.7,27.66,27.7,94000.0,19.0384,19.0659,19.0384,19.0659,94000.0
2012-10-01 13:00:00,27.7,27.71,27.64,27.65,55600.0,19.0659,19.0728,19.0246,19.0315,55600.0
2012-10-01 13:05:00,27.65,27.68,27.65,27.67,36600.0,19.0315,19.0521,19.0315,19.0452,36600.0
2012-10-01 13:10:00,27.66,27.66,27.58,27.6,149400.0,19.0384,19.0384,18.9833,18.9971,149400.0
2012-10-01 13:15:00,27.61,27.62,27.59,27.61,67800.0,19.0039,19.0108,18.9902,19.0039,67800.0
2012-10-01 13:20:00,27.6,27.61,27.57,27.59,41000.0,18.9971,19.0039,18.9764,18.9902,41000.0
2012-10-01 13:25:00,27.6,27.63,27.58,27.6,58800.0,18.9971,19.0177,18.9833,18.9971,58800.0
2012-10-01 13:30:00,27.6,27.61,27.56,27.58,40600.0,18.9971,19.0039,18.9695,18.9833,40600.0
2012-10-01 13:35:00,27.58,27.61,27.57,27.57,22800.0,18.9833,19.0039,18.9764,18.9764,22800.0
2012-10-01 13:40:00,27.57,27.6,27.56,27.58,28400.0,18.9764,18.9971,18.9695,18.9833,28400.0
2012-10-01 13:45:00,27.59,27.61,27.57,27.6,59000.0,18.9902,19.0039,18.9764,18.9971,59000.0
2012-10-01 13:50:00,27.59,27.59,27.55,27.55,66000.0,18.9902,18.9902,18.9626,18.9626,66000.0
2012-10-01 13:55:00,27.55,27.6,27.54,27.6,101400.0,18.9626,18.9971,18.9558,18.9971,101400.0
2012-10-01 14:00:00,27.6,27.65,27.59,27.65,68000.0,18.9971,19.0315,18.9902,19.0315,68000.0
2012-10-01 14:05:00,27.64,27.68,27.64,27.67,161200.0,19.0246,19.0521,19.0246,19.0452,161200.0
2012-10-01 14:10:00,27.67,27.68,27.66,27.68,36000.0,19.0452,19.0521,19.0384,19.0521,36000.0
2012-10-01 14:15:00,27.68,27.7,27.66,27.68,71600.0,19.0521,19.0659,19.0384,19.0521,71600.0
2012-10-01 14:20:00,27.69,27.74,27.68,27.73,67200.0,19.059,19.0934,19.0521,19.0865,67200.0
2012-10-01 14:25:00,27.72,27.74,27.68,27.74,38400.0,19.0797,19.0934,19.0521,19.0934,38400.0
2012-10-01 14:30:00,27.73,27.78,27.73,27.78,65600.0,19.0865,19.121,19.0865,19.121,65600.0
2012-10-01 14:35:00,27.78,27.83,27.78,27.82,61800.0,19.121,19.1554,19.121,19.1485,61800.0
2012-10-01 14:40:00,27.82,27.84,27.81,27.83,67400.0,19.1485,19.1622,19.1416,19.1554,67400.0
2012-10-01 14:45:00,27.82,27.88,27.81,27.82,94000.0,19.1485,19.1898,19.1416,19.1485,94000.0
2012-10-01 14:50:00,27.81,27.85,27.81,27.85,60200.0,19.1416,19.1691,19.1416,19.1691,60200.0
2012-10-01 14:55:00,27.85,27.93,27.85,27.92,143000.0,19.1691,19.2242,19.1691,19.2173,143000.0
2012-10-01 15:00:00,27.92,27.93,27.87,27.88,96000.0,19.2173,19.2242,19.1829,19.1898,96000.0
2012-10-01 15:05:00,27.88,27.93,27.88,27.93,86200.0,19.1898,19.2242,19.1898,19.2242,86200.0
2012-10-01 15:10:00,27.93,27.95,27.88,27.88,115800.0,19.2242,19.238,19.1898,19.1898,115800.0
2012-10-01 15:15:00,27.88,27.88,27.78,27.79,82600.0,19.1898,19.1898,19.121,19.1278,82600.0
2012-10-01 15:20:00,27.79,27.79,27.68,27.7,68200.0,19.1278,19.1278,19.0521,19.0659,68200.0
2012-10-01 15:25:00,27.69,27.74,27.65,27.74,71800.0,19.059,19.0934,19.0315,19.0934,71800.0
2012-10-01 15:30:00,27.73,27.75,27.7,27.7,60000.0,19.0865,19.1003,19.0659,19.0659,60000.0
2012-10-01 15:35:00,27.7,27.7,27.63,27.64,65200.0,19.0659,19.0659,19.0177,19.0246,65200.0
2012-10-01 15:40:00,27.64,27.7,27.63,27.64,68600.0,19.0246,19.0659,19.0177,19.0246,68600.0
2012-10-01 15:45:00,27.64,27.68,27.6,27.65,60000.0,19.0246,19.0521,18.9971,19.0315,60000.0
2012-10-01 15:50:00,27.65,27.68,27.59,27.61,93000.0,19.0315,19.0521,18.9902,19.0039,93000.0
2012-10-01 15:55:00,27.6,27.7,27.6,27.67,154200.0,18.9971,19.0659,18.9971,19.0452,154200.0
2012-10-02 09:30:00,27.72,27.89,27.59,27.79,110600.0,19.0797,19.1967,18.9902,19.1278,110600.0
2012-10-02 09:35:00,27.81,27.81,27.63,27.63,39200.0,19.1416,19.1416,19.0177,19.0177,39200.0
2012-10-02 09:40:00,27.63,27.72,27.62,27.64,86200.0,19.0177,19.0797,19.0108,19.0246,86200.0
2012-10-02 09:45:00,27.64,27.75,27.64,27.72,63000.0,19.0246,19.1003,19.0246,19.0797,63000.0
2012-10-02 09:50:00,27.71,27.76,27.68,27.75,71200.0,19.0728,19.1072,19.0521,19.1003,71200.0
2012-10-02 09:55:00,27.75,27.77,27.73,27.75,59400.0,19.1003,19.1141,19.0865,19.1003,59400.0
2012-10-02 10:00:00,27.74,27.75,27.7,27.73,63600.0,19.0934,19.1003,19.0659,19.0865,63600.0
2012-10-02 10:05:00,27.72,27.75,27.72,27.73,55200.0,19.0797,19.1003,19.0797,19.0865,55200.0
2012-10-02 10:10:00,27.72,27.74,27.71,27.73,70000.0,19.0797,19.0934,19.0728,19.0865,70000.0
2012-10-02 10:15:00,27.73,27.73,27.67,27.7,41600.0,19.0865,19.0865,19.0452,19.0659,41600.0
2012-10-02 10:20:00,27.7,27.71,27.68,27.7,40000.0,19.0659,19.0728,19.0521,19.0659,40000.0
2012-10-02 10:25:00,27.7,27.71,27.68,27.71,44200.0,19.0659,19.0728,19.0521,19.0728,44200.0
2012-10-02 10:30:00,27.71,27.75,27.7,27.75,37000.0,19.0728,19.1003,19.0659,19.1003,37000.0
2012-10-02 10:35:00,27.75,27.79,27.75,27.78,39800.0,19.1003,19.1278,19.1003,19.121,39800.0
2012-10-02 10:40:00,27.78,27.8,27.75,27.75,35400.0,19.121,19.1347,19.1003,19.1003,35400.0
2012-10-02 10:45:00,27.75,27.78,27.73,27.76,43400.0,19.1003,19.121,19.0865,19.1072,43400.0
2012-10-02 10:50:00,27.76,27.78,27.74,27.74,40000.0,19.1072,19.121,19.0934,19.0934,40000.0
2012-10-02 10:55:00,27.74,27.78,27.74,27.75,37800.0,19.0934,19.121,19.0934,19.1003,37800.0
2012-10-02 11:00:00,27.75,27.78,27.73,27.75,57200.0,19.1003,19.121,19.0865,19.1003,57200.0
2012-10-02 11:05:00,27.75,27.76,27.73,27.74,11600.0,19.1003,19.1072,19.0865,19.0934,11600.0
2012-10-02 11:10:00,27.73,27.77,27.72,27.75,27800.0,19.0865,19.1141,19.0797,19.1003,27800.0
2012-10-02 11:15:00,27.75,27.76,27.74,27.75,43400.0,19.1003,19.1072,19.0934,19.1003,43400.0
2012-10-02 11:20:00,27.75,27.77,27.74,27.77,105000.0,19.1003,19.1141,19.0934,19.1141,105000.0
2012-10-02 11:25:00,27.77,27.83,27.77,27.83,70600.0,19.1141,19.1554,19.1141,19.1554,70600.0
2012-10-02 11:30:00,27.83,27.89,27.83,27.85,45400.0,19.1554,19.1967,19.1554,19.1691,45400.0
2012-10-02 11:35:00,27.86,27.86,27.78,27.81,94800.0,19.176,19.176,19.121,19.1416,94800.0
2012-10-02 11:40:00,27.8,27.81,27.75,27.78,49800.0,19.1347,19.1416,19.1003,19.121,49800.0
2012-10-02 11:45:00,27.78,27.78,27.75,27.77,9600.0,19.121,19.121,19.1003,19.1141,9600.0
2012-10-02 11:50:00,27.76,27.82,27.75,27.81,17400.0,19.1072,19.1485,19.1003,19.1416,17400.0
2012-10-02 11:55:00,27.82,27.85,27.8,27.84,49800.0,19.1485,19.1691,19.1347,19.1622,49800.0
2012-10-02 12:00:00,27.84,27.84,27.79,27.81,15000.0,19.1622,19.1622,19.1278,19.1416,15000.0
2012-10-02 12:05:00,27.82,27.84,27.81,27.83,35800.0,19.1485,19.1622,19.1416,19.1554,35800.0
2012-10-02 12:10:00,27.84,27.84,27.77,27.81,167600.0,19.1622,19.1622,19.1141,19.1416,167600.0
2012-10-02 12:15:00,27.8,27.84,27.8,27.82,57200.0,19.1347,19.1622,19.1347,19.1485,57200.0
2012-10-02 12:20:00,27.82,27.84,27.81,27.82,30200.0,19.1485,19.1622,19.1416,19.1485,30200.0
2012-10-02 12:25:00,27.82,27.83,27.81,27.82,24800.0,19.1485,19.1554,19.1416,19.1485,24800.0
2012-10-02 12:30:00,27.83,27.83,27.8,27.8,22600.0,19.1554,19.1554,19.1347,19.1347,22600.0
2012-10-02 12:35:00,27.8,27.81,27.78,27.79,30200.0,19.1347,19.1416,19.121,19.1278,30200.0
2012-10-02 12:40:00,27.78,27.81,27.77,27.8,29400.0,19.121,19.1416,19.1141,19.1347,29400.0
2012-10-02 12:45:00,27.8,27.8,27.78,27.79,16800.0,19.1347,19.1347,19.121,19.1278,16800.0
2012-10-02 12:50:00,27.78,27.84,27.78,27.83,20800.0,19.121,19.1622,19.121,19.1554,20800.0
2012-10-02 12:55:00,27.84,27.85,27.82,27.83,17400.0,19.1622,19.1691,19.1485,19.1554,17400.0
2012-10-02 13:00:00,27.84,27.84,27.82,27.84,18600.0,19.1622,19.1622,19.1485,19.1622,18600.0
2012-10-02 13:05:00,27.85,27.86,27.84,27.86,13400.0,19.1691,19.176,19.1622,19.176,13400.0
2012-10-02 13:10:00,27.85,27.87,27.84,27.86,11200.0,19.1691,19.1829,19.1622,19.176,11200.0
2012-10-02 13:15:00,27.86,27.86,27.86,27.86,12200.0,19.176,19.176,19.176,19.176,12200.0
2012-10-02 13:20:00,27.86,27.87,27.86,27.87,20200.0,19.176,19.1829,19.176,19.1829,20200.0
2012-10-02 13:25:00,27.86,27.86,27.86,27.86,28800.0,19.176,19.176,19.176,19.176,28800.0
2012-10-02 13:30:00,27.87,27.87,27.86,27.86,37000.0,19.1829,19.1829,19.176,19.176,37000.0
2012-10-02 13:35:00,27.86,27.88,27.86,27.86,21000.0,19.176,19.1898,19.176,19.176,21000.0
2012-10-02 13:40:00,27.86,27.9,27.86,27.88,27600.0,19.176,19.2035,19.176,19.1898,27600.0
2012-10-02 13:45:00,27.88,27.88,27.86,27.86,14400.0,19.1898,19.1898,19.176,19.176,14400.0
2012-10-02 13:50:00,27.86,27.86,27.86,27.86,30200.0,19.176,19.176,19.176,19.176,30200.0
2012-10-02 13:55:00,27.86,27.86,27.83,27.83,99400.0,19.176,19.176,19.1554,19.1554,99400.0
2012-10-02 14:00:00,27.83,27.85,27.83,27.84,36600.0,19.1554,19.1691,19.1554,19.1622,36600.0
2012-10-02 14:05:00,27.85,27.85,27.8,27.82,56400.0,19.1691,19.1691,19.1347,19.1485,56400.0
2012-10-02 14:10:00,27.82,27.84,27.81,27.84,34200.0,19.1485,19.1622,19.1416,19.1622,34200.0
2012-10-02 14:15:00,27.84,27.86,27.83,27.85,49200.0,19.1622,19.176,19.1554,19.1691,49200.0
2012-10-02 14:20:00,27.85,27.85,27.83,27.85,20000.0,19.1691,19.1691,19.1554,19.1691,20000.0
2012-10-02 14:25:00,27.85,27.86,27.78,27.83,47800.0,19.1691,19.176,19.121,19.1554,47800.0
2012-10-02 14:30:00,27.82,27.82,27.78,27.82,37600.0,19.1485,19.1485,19.121,19.1485,37600.0
2012-10-02 14:35:00,27.81,27.83,27.78,27.78,25800.0,19.1416,19.1554,19.121,19.121,25800.0
2012-10-02 14:40:00,27.78,27.81,27.76,27.8,80000.0,19.121,19.1416,19.1072,19.1347,80000.0
2012-10-02 14:45:00,27.81,27.82,27.77,27.81,47600.0,19.1416,19.1485,19.1141,19.1416,47600.0
2012-10-02 14:50:00,27.8,27.81,27.77,27.78,25600.0,19.1347,19.1416,19.1141,19.121,25600.0
2012-10-02 14:55:00,27.77,27.78,27.75,27.76,29200.0,19.1141,19.121,19.1003,19.1072,29200.0
2012-10-02 15:00:00,27.75,27.78,27.75,27.77,27800.0,19.1003,19.121,19.1003,19.1141,27800.0
2012-10-02 15:05:00,27.77,27.78,27.75,27.75,25600.0,19.1141,19.121,19.1003,19.1003,25600.0
2012-10-02 15:10:00,27.76,27.76,27.71,27.74,32800.0,19.1072,19.1072,19.0728,19.0934,32800.0
2012-10-02 15:15:00,27.74,27.75,27.71,27.71,49200.0,19.0934,19.1003,19.0728,19.0728,49200.0
2012-10-02 15:20:00,27.71,27.74,27.68,27.72,48000.0,19.0728,19.0934,19.0521,19.0797,48000.0
2012-10-02 15:25:00,27.72,27.74,27.71,27.72,34600.0,19.0797,19.0934,19.0728,19.0797,34600.0
2012-10-02 15:30:00,27.72,27.74,27.68,27.7,74600.0,19.0797,19.0934,19.0521,19.0659,74600.0
2012-10-02 15:35:00,27.7,27.72,27.68,27.68,95200.0,19.0659,19.0797,19.0521,19.0521,95200.0
2012-10-02 15:40:00,27.68,27.7,27.66,27.67,125800.0,19.0521,19.0659,19.0384,19.0452,125800.0
2012-10-02 15:45:00,27.66,27.7,27.66,27.66,134400.0,19.0384,19.0659,19.0384,19.0384,134400.0
2012-10-02 15:50:00,27.67,27.7,27.66,27.67,117800.0,19.0452,19.0659,19.0384,19.0452,117800.0
2012-10-02 15:55:00,27.67,27.7,27.67,27.7,201400.0,19.0452,19.0659,19.0452,19.0659,201400.0
2012-10-03 09:30:00,27.7,27.7,27.4,27.47,66000.0,19.0659,19.0659,18.8594,18.9076,66000.0
2012-10-03 09:35:00,27.49,27.54,27.45,27.52,43600.0,18.9213,18.9558,18.8938,18.942,43600.0
2012-10-03 09:40:00,27.52,27.55,27.42,27.43,46400.0,18.942,18.9626,18.8732,18.88,46400.0
2012-10-03 09:45:00,27.43,27.45,27.39,27.41,78000.0,18.88,18.8938,18.8525,18.8663,78000.0
2012-10-03 09:50:00,27.4,27.47,27.39,27.43,80600.0,18.8594,18.9076,18.8525,18.88,80600.0
2012-10-03 09:55:00,27.43,27.45,27.41,27.42,52000.0,18.88,18.8938,18.8663,18.8732,52000.0
2012-10-03 10:00:00,27.43,27.51,27.38,27.41,57400.0,18.88,18.9351,18.8456,18.8663,57400.0
2012-10-03 10:05:00,27.4,27.42,27.33,27.39,45400.0,18.8594,18.8732,18.8112,18.8525,45400.0
2012-10-03 10:10:00,27.39,27.46,27.39,27.46,36400.0,18.8525,18.9007,18.8525,18.9007,36400.0
2012-10-03 10:15:00,27.47,27.48,27.4,27.46,83400.0,18.9076,18.9145,18.8594,18.9007,83400.0
2012-10-03 10:20:00,27.46,27.47,27.41,27.41,31200.0,18.9007,18.9076,18.8663,18.8663,31200.0
2012-10-03 10:25:00,27.41,27.42,27.36,27.39,28800.0,18.8663,18.8732,18.8319,18.8525,28800.0
2012-10-03 10:30:00,27.39,27.42,27.36,27.37,38800.0,18.8525,18.8732,18.8319,18.8387,38800.0
2012-10-03 10:35:00,27.36,27.38,27.33,27.36,71600.0,18.8319,18.8456,18.8112,18.8319,71600.0
2012-10-03 10:40:00,27.38,27.43,27.33,27.41,78400.0,18.8456,18.88,18.8112,18.8663,78400.0
2012-10-03 10:45:00,27.41,27.43,27.38,27.38,29200.0,18.8663,18.88,18.8456,18.8456,29200.0
2012-10-03 10:50:00,27.38,27.41,27.32,27.33,69200.0,18.8456,18.8663,18.8043,18.8112,69200.0
2012-10-03 10:55:00,27.33,27.33,27.26,27.29,40600.0,18.8112,18.8112,18.763,18.7837,40600.0
2012-10-03 11:00:00,27.3,27.36,27.29,27.36,32200.0,18.7906,18.8319,18.7837,18.8319,32200.0
2012-10-03 11:05:00,27.35,27.42,27.35,27.42,29400.0,18.825,18.8732,18.825,18.8732,29400.0
2012-10-03 11:10:00,27.41,27.5,27.4,27.5,83200.0,18.8663,18.9282,18.8594,18.9282,83200.0
2012-10-03 11:15:00,27.5,27.51,27.43,27.44,48200.0,18.9282,18.9351,18.88,18.8869,48200.0
2012-10-03 11:20:00,27.43,27.47,27.43,27.44,21800.0,18.88,18.9076,18.88,18.8869,21800.0
2012-10-03 11:25:00,27.45,27.45,27.4,27.4,34200.0,18.8938,18.8938,18.8594,18.8594,34200.0
2012-10-03 11:30:00,27.39,27.39,27.35,27.36,15000.0,18.8525,18.8525,18.825,18.8319,15000.0
2012-10-03 11:35:00,27.38,27.38,27.35,27.35,18200.0,18.8456,18.8456,18.825,18.825,18200.0
2012-10-03 11:40:00,27.36,27.38,27.35,27.36,15000.0,18.8319,18.8456,18.825,18.8319,15000.0
2012-10-03 11:45:00,27.36,27.42,27.36,27.4,26800.0,18.8319,18.8732,18.8319,18.8594,26800.0
2012-10-03 11:50:00,27.4,27.4,27.36,27.37,13800.0,18.8594,18.8594,18.8319,18.8387,13800.0
2012-10-03 11:55:00,27.37,27.4,27.36,27.37,34200.0,18.8387,18.8594,18.8319,18.8387,34200.0
2012-10-03 12:00:00,27.37,27.39,27.36,27.36,31600.0,18.8387,18.8525,18.8319,18.8319,31600.0
2012-10-03 12:05:00,27.37,27.38,27.36,27.36,12200.0,18.8387,18.8456,18.8319,18.8319,12200.0
2012-10-03 12:10:00,27.36,27.38,27.36,27.38,16800.0,18.8319,18.8456,18.8319,18.8456,16800.0
2012-10-03 12:15:00,27.38,27.4,27.38,27.39,20800.0,18.8456,18.8594,18.8456,18.8525,20800.0
2012-10-03 12:20:00,27.39,27.4,27.38,27.38,14600.0,18.8525,18.8594,18.8456,18.8456,14600.0
2012-10-03 12:25:00,27.38,27.4,27.38,27.4,19000.0,18.8456,18.8594,18.8456,18.8594,19000.0
2012-10-03 12:30:00,27.4,27.41,27.38,27.39,42800.0,18.8594,18.8663,18.8456,18.8525,42800.0
2012-10-03 12:35:00,27.39,27.41,27.38,27.4,163200.0,18.8525,18.8663,18.8456,18.8594,163200.0
2012-10-03 12:40:00,27.4,27.42,27.39,27.4,19400.0,18.8594,18.8732,18.8525,18.8594,19400.0
2012-10-03 12:45:00,27.4,27.41,27.38,27.4,34200.0,18.8594,18.8663,18.8456,18.8594,34200.0
2012-10-03 12:50:00,27.41,27.41,27.39,27.4,46400.0,18.8663,18.8663,18.8525,18.8594,46400.0
2012-10-03 12:55:00,27.4,27.42,27.4,27.42,33400.0,18.8594,18.8732,18.8594,18.8732,33400.0
2012-10-03 13:00:00,27.42,27.42,27.4,27.41,23600.0,18.8732,18.8732,18.8594,18.8663,23600.0
2012-10-03 13:05:00,27.42,27.42,27.4,27.42,28000.0,18.8732,18.8732,18.8594,18.8732,28000.0
2012-10-03 13:10:00,27.41,27.42,27.4,27.41,73200.0,18.8663,18.8732,18.8594,18.8663,73200.0
2012-10-03 13:15:00,27.41,27.42,27.4,27.41,33600.0,18.8663,18.8732,18.8594,18.8663,33600.0
2012-10-03 13:20:00,27.41,27.41,27.39,27.41,30800.0,18.8663,18.8663,18.8525,18.8663,30800.0
2012-10-03 13:25:00,27.41,27.41,27.39,27.39,59200.0,18.8663,18.8663,18.8525,18.8525,59200.0
2012-10-03 13:30:00,27.39,27.39,27.36,27.36,50400.0,18.8525,18.8525,18.8319,18.8319,50400.0
2012-10-03 13:35:00,27.36,27.39,27.31,27.33,41200.0,18.8319,18.8525,18.7974,18.8112,41200.0
2012-10-03 13:40:00,27.33,27.35,27.32,27.34,33400.0,18.8112,18.825,18.8043,18.8181,33400.0
2012-10-03 13:45:00,27.34,27.35,27.32,27.34,39600.0,18.8181,18.825,18.8043,18.8181,39600.0
2012-10-03 13:50:00,27.35,27.36,27.32,27.34,33400.0,18.825,18.8319,18.8043,18.8181,33400.0
2012-10-03 13:55:00,27.34,27.36,27.33,27.35,26600.0,18.8181,18.8319,18.8112,18.825,26600.0
2012-10-03 14:00:00,27.35,27.39,27.34,27.38,25600.0,18.825,18.8525,18.8181,18.8456,25600.0
2012-10-03 14:05:00,27.38,27.42,27.38,27.42,37600.0,18.8456,18.8732,18.8456,18.8732,37600.0
2012-10-03 14:10:00,27.42,27.46,27.42,27.46,32200.0,18.8732,18.9007,18.8732,18.9007,32200.0
2012-10-03 14:15:00,27.46,27.46,27.41,27.41,39800.0,18.9007,18.9007,18.8663,18.8663,39800.0
2012-10-03 14:20:00,27.42,27.43,27.36,27.36,44000.0,18.8732,18.88,18.8319,18.8319,44000.0
2012-10-03 14:25:00,27.36,27.36,27.34,27.35,42600.0,18.8319,18.8319,18.8181,18.825,42600.0
2012-10-03 14:30:00,27.35,27.39,27.35,27.39,35400.0,18.825,18.8525,18.825,18.8525,35400.0
2012-10-03 14:35:00,27.39,27.4,27.38,27.38,36400.0,18.8525,18.8594,18.8456,18.8456,36400.0
2012-10-03 14:40:00,27.39,27.41,27.38,27.39,33000.0,18.8525,18.8663,18.8456,18.8525,33000.0
2012-10-03 14:45:00,27.38,27.39,27.33,27.33,29400.0,18.8456,18.8525,18.8112,18.8112,29400.0
2012-10-03 14:50:00,27.33,27.36,27.31,27.32,46200.0,18.8112,18.8319,18.7974,18.8043,46200.0
2012-10-03 14:55:00,27.32,27.32,27.29,27.29,69800.0,18.8043,18.8043,18.7837,18.7837,69800.0
2012-10-03 15:00:00,27.3,27.3,27.26,27.3,71600.0,18.7906,18.7906,18.763,18.7906,71600.0
2012-10-03 15:05:00,27.3,27.3,27.28,27.3,36800.0,18.7906,18.7906,18.7768,18.7906,36800.0
2012-10-03 15:10:00,27.29,27.32,27.28,27.32,38000.0,18.7837,18.8043,18.7768,18.8043,38000.0
2012-10-03 15:15:00,27.32,27.36,27.31,27.32,76600.0,18.8043,18.8319,18.7974,18.8043,76600.0
2012-10-03 15:20:00,27.31,27.31,27.24,27.28,148600.0,18.7974,18.7974,18.7493,18.7768,148600.0
2012-10-03 15:25:00,27.29,27.34,27.26,27.32,140000.0,18.7837,18.8181,18.763,18.8043,140000.0
2012-10-03 15:30:00,27.32,27.33,27.28,27.28,87800.0,18.8043,18.8112,18.7768,18.7768,87800.0
2012-10-03 15:35:00,27.28,27.29,27.23,27.24,120400.0,18.7768,18.7837,18.7424,18.7493,120400.0
2012-10-03 15:40:00,27.24,27.28,27.24,27.27,100600.0,18.7493,18.7768,18.7493,18.7699,100600.0
2012-10-03 15:45:00,27.27,27.27,27.24,27.25,120000.0,18.7699,18.7699,18.7493,18.7562,120000.0
2012-10-03 15:50:00,27.25,27.27,27.25,27.26,124200.0,18.7562,18.7699,18.7562,18.763,124200.0
2012-10-03 15:55:00,27.27,27.28,27.25,27.27,299200.0,18.7699,18.7768,18.7562,18.7699,299200.0
2012-10-04 09:30:00,27.39,27.64,27.33,27.63,111800.0,18.8525,19.0246,18.8112,19.0177,111800.0
2012-10-04 09:35:00,27.62,27.62,27.47,27.47,69800.0,19.0108,19.0108,18.9076,18.9076,69800.0
2012-10-04 09:40:00,27.48,27.51,27.41,27.51,77600.0,18.9145,18.9351,18.8663,18.9351,77600.0
2012-10-04 09:45:00,27.5,27.64,27.5,27.64,60800.0,18.9282,19.0246,18.9282,19.0246,60800.0
2012-10-04 09:50:00,27.63,27.67,27.61,27.66,90800.0,19.0177,19.0452,19.0039,19.0384,90800.0
2012-10-04 09:55:00,27.65,27.76,27.65,27.66,84200.0,19.0315,19.1072,19.0315,19.0384,84200.0
2012-10-04 10:00:00,27.67,27.76,27.67,27.75,36600.0,19.0452,19.1072,19.0452,19.1003,36600.0
2012-10-04 10:05:00,27.76,27.8,27.74,27.78,113600.0,19.1072,19.1347,19.0934,19.121,113600.0
2012-10-04 10:10:00,27.79,27.84,27.78,27.83,45000.0,19.1278,19.1622,19.121,19.1554,45000.0
2012-10-04 10:15:00,27.85,27.85,27.82,27.82,40400.0,19.1691,19.1691,19.1485,19.1485,40400.0
2012-10-04 10:20:00,27.82,27.85,27.8,27.84,37000.0,19.1485,19.1691,19.1347,19.1622,37000.0
2012-10-04 10:25:00,27.84,27.89,27.82,27.82,50200.0,19.1622,19.1967,19.1485,19.1485,50200.0
2012-10-04 10:30:00,27.81,27.86,27.8,27.85,63200.0,19.1416,19.176,19.1347,19.1691,63200.0
2012-10-04 10:35:00,27.86,27.86,27.82,27.82,33600.0,19.176,19.176,19.1485,19.1485,33600.0
2012-10-04 10:40:00,27.82,27.82,27.77,27.77,43000.0,19.1485,19.1485,19.1141,19.1141,43000.0
2012-10-04 10:45:00,27.77,27.77,27.72,27.75,37000.0,19.1141,19.1141,19.0797,19.1003,37000.0
2012-10-04 10:50:00,27.75,27.75,27.73,27.73,21200.0,19.1003,19.1003,19.0865,19.0865,21200.0
2012-10-04 10:55:00,27.73,27.73,27.7,27.71,54000.0,19.0865,19.0865,19.0659,19.0728,54000.0
2012-10-04 11:00:00,27.71,27.72,27.7,27.71,31200.0,19.0728,19.0797,19.0659,19.0728,31200.0
2012-10-04 11:05:00,27.7,27.7,27.64,27.65,40800.0,19.0659,19.0659,19.0246,19.0315,40800.0
2012-10-04 11:10:00,27.65,27.68,27.65,27.66,23800.0,19.0315,19.0521,19.0315,19.0384,23800.0
2012-10-04 11:15:00,27.66,27.67,27.64,27.64,29800.0,19.0384,19.0452,19.0246,19.0246,29800.0
2012-10-04 11:20:00,27.64,27.65,27.59,27.63,51800.0,19.0246,19.0315,18.9902,19.0177,51800.0
2012-10-04 11:25:00,27.63,27.65,27.61,27.63,92200.0,19.0177,19.0315,19.0039,19.0177,92200.0
2012-10-04 11:30:00,27.64,27.64,27.58,27.59,47600.0,19.0246,19.0246,18.9833,18.9902,47600.0
2012-10-04 11:35:00,27.6,27.65,27.6,27.61,55000.0,18.9971,19.0315,18.9971,19.0039,55000.0
2012-10-04 11:40:00,27.61,27.63,27.61,27.61,39600.0,19.0039,19.0177,19.0039,19.0039,39600.0
2012-10-04 11:45:00,27.61,27.63,27.6,27.6,47000.0,19.0039,19.0177,18.9971,18.9971,47000.0
2012-10-04 11:50:00,27.61,27.61,27.56,27.57,27600.0,19.0039,19.0039,18.9695,18.9764,27600.0
2012-10-04 11:55:00,27.57,27.59,27.57,27.59,41600.0,18.9764,18.9902,18.9764,18.9902,41600.0
2012-10-04 12:00:00,27.59,27.59,27.54,27.58,66400.0,18.9902,18.9902,18.9558,18.9833,66400.0
2012-10-04 12:05:00,27.58,27.61,27.58,27.61,58200.0,18.9833,19.0039,18.9833,19.0039,58200.0
2012-10-04 12:10:00,27.63,27.64,27.6,27.61,50000.0,19.0177,19.0246,18.9971,19.0039,50000.0
2012-10-04 12:15:00,27.62,27.63,27.6,27.6,35800.0,19.0108,19.0177,18.9971,18.9971,35800.0
2012-10-04 12:20:00,27.6,27.61,27.58,27.59,57800.0,18.9971,19.0039,18.9833,18.9902,57800.0
2012-10-04 12:25:00,27.59,27.61,27.57,27.61,47800.0,18.9902,19.0039,18.9764,19.0039,47800.0
2012-10-04 12:30:00,27.61,27.65,27.61,27.65,24000.0,19.0039,19.0315,19.0039,19.0315,24000.0
2012-10-04 12:35:00,27.65,27.67,27.65,27.66,44600.0,19.0315,19.0452,19.0315,19.0384,44600.0
2012-10-04 12:40:00,27.66,27.66,27.61,27.61,31400.0,19.0384,19.0384,19.0039,19.0039,31400.0
2012-10-04 12:45:00,27.61,27.64,27.61,27.64,71200.0,19.0039,19.0246,19.0039,19.0246,71200.0
2012-10-04 12:50:00,27.64,27.64,27.56,27.56,34600.0,19.0246,19.0246,18.9695,18.9695,34600.0
2012-10-04 12:55:00,27.57,27.61,27.57,27.6,28800.0,18.9764,19.0039,18.9764,18.9971,28800.0
2012-10-04 13:00:00,27.6,27.63,27.6,27.61,22800.0,18.9971,19.0177,18.9971,19.0039,22800.0
2012-10-04 13:05:00,27.61,27.63,27.61,27.62,22200.0,19.0039,19.0177,19.0039,19.0108,22200.0
2012-10-04 13:10:00,27.63,27.63,27.59,27.59,67000.0,19.0177,19.0177,18.9902,18.9902,67000.0
2012-10-04 13:15:00,27.59,27.62,27.59,27.59,24800.0,18.9902,19.0108,18.9902,18.9902,24800.0
2012-10-04 13:20:00,27.59,27.61,27.58,27.61,20200.0,18.9902,19.0039,18.9833,19.0039,20200.0
2012-10-04 13:25:00,27.61,27.64,27.61,27.61,54800.0,19.0039,19.0246,19.0039,19.0039,54800.0
2012-10-04 13:30:00,27.63,27.64,27.63,27.63,47200.0,19.0177,19.0246,19.0177,19.0177,47200.0
2012-10-04 13:35:00,27.63,27.66,27.63,27.66,51400.0,19.0177,19.0384,19.0177,19.0384,51400.0
2012-10-04 13:40:00,27.65,27.66,27.64,27.66,36200.0,19.0315,19.0384,19.0246,19.0384,36200.0
2012-10-04 13:45:00,27.66,27.67,27.63,27.64,22400.0,19.0384,19.0452,19.0177,19.0246,22400.0
2012-10-04 13:50:00,27.64,27.64,27.62,27.62,76600.0,19.0246,19.0246,19.0108,19.0108,76600.0
2012-10-04 13:55:00,27.63,27.66,27.63,27.65,38200.0,19.0177,19.0384,19.0177,19.0315,38200.0
2012-10-04 14:00:00,27.65,27.65,27.57,27.6,87800.0,19.0315,19.0315,18.9764,18.9971,87800.0
2012-10-04 14:05:00,27.6,27.61,27.58,27.6,33600.0,18.9971,19.0039,18.9833,18.9971,33600.0
2012-10-04 14:10:00,27.6,27.61,27.58,27.59,35000.0,18.9971,19.0039,18.9833,18.9902,35000.0
2012-10-04 14:15:00,27.59,27.6,27.56,27.57,42800.0,18.9902,18.9971,18.9695,18.9764,42800.0
2012-10-04 14:20:00,27.57,27.58,27.54,27.55,37800.0,18.9764,18.9833,18.9558,18.9626,37800.0
2012-10-04 14:25:00,27.55,27.57,27.55,27.57,32000.0,18.9626,18.9764,18.9626,18.9764,32000.0
2012-10-04 14:30:00,27.57,27.61,27.57,27.58,46600.0,18.9764,19.0039,18.9764,18.9833,46600.0
2012-10-04 14:35:00,27.58,27.59,27.58,27.58,61000.0,18.9833,18.9902,18.9833,18.9833,61000.0
2012-10-04 14:40:00,27.58,27.6,27.58,27.6,84400.0,18.9833,18.9971,18.9833,18.9971,84400.0
2012-10-04 14:45:00,27.61,27.73,27.61,27.73,67600.0,19.0039,19.0865,19.0039,19.0865,67600.0
2012-10-04 14:50:00,27.73,27.74,27.65,27.65,122800.0,19.0865,19.0934,19.0315,19.0315,122800.0
2012-10-04 14:55:00,27.66,27.71,27.66,27.71,37600.0,19.0384,19.0728,19.0384,19.0728,37600.0
2012-10-04 15:00:00,27.7,27.72,27.69,27.71,35400.0,19.0659,19.0797,19.059,19.0728,35400.0
2012-10-04 15:05:00,27.71,27.72,27.68,27.71,89800.0,19.0728,19.0797,19.0521,19.0728,89800.0
2012-10-04 15:10:00,27.71,27.74,27.69,27.74,52400.0,19.0728,19.0934,19.059,19.0934,52400.0
2012-10-04 15:15:00,27.73,27.76,27.72,27.73,60400.0,19.0865,19.1072,19.0797,19.0865,60400.0
2012-10-04 15:20:00,27.73,27.73,27.72,27.73,58600.0,19.0865,19.0865,19.0797,19.0865,58600.0
2012-10-04 15:25:00,27.73,27.73,27.7,27.7,57600.0,19.0865,19.0865,19.0659,19.0659,57600.0
2012-10-04 15:30:00,27.71,27.71,27.66,27.68,58000.0,19.0728,19.0728,19.0384,19.0521,58000.0
2012-10-04 15:35:00,27.68,27.68,27.62,27.63,77400.0,19.0521,19.0521,19.0108,19.0177,77400.0
2012-10-04 15:40:00,27.63,27.65,27.56,27.56,140600.0,19.0177,19.0315,18.9695,18.9695,140600.0
2012-10-04 15:45:00,27.57,27.75,27.53,27.65,454000.0,18.9764,19.1003,18.9489,19.0315,454000.0
2012-10-04 15:50:00,27.65,27.75,27.63,27.75,489800.0,19.0315,19.1003,19.0177,19.1003,489800.0
2012-10-04 15:55:00,27.75,27.8,27.75,27.79,435400.0,19.1003,19.1347,19.1003,19.1278,435400.0
2012-10-05 09:30:00,28.0,28.05,27.92,28.05,167000.0,19.2724,19.3068,19.2173,19.3068,167000.0
2012-10-05 09:35:00,28.05,28.2,28.04,28.2,106000.0,19.3068,19.41,19.2999,19.41,106000.0
2012-10-05 09:40:00,28.18,28.18,28.03,28.04,84000.0,19.3963,19.3963,19.293,19.2999,84000.0
2012-10-05 09:45:00,28.05,28.18,28.0,28.18,93600.0,19.3068,19.3963,19.2724,19.3963,93600.0
2012-10-05 09:50:00,28.18,28.3,28.18,28.28,75600.0,19.3963,19.4789,19.3963,19.4651,75600.0
2012-10-05 09:55:00,28.28,28.29,28.2,28.21,28400.0,19.4651,19.472,19.41,19.4169,28400.0
2012-10-05 10:00:00,28.22,28.22,28.16,28.17,54800.0,19.4238,19.4238,19.3825,19.3894,54800.0
2012-10-05 10:05:00,28.17,28.18,28.13,28.16,87400.0,19.3894,19.3963,19.3619,19.3825,87400.0
2012-10-05 10:10:00,28.17,28.25,28.16,28.24,175400.0,19.3894,19.4445,19.3825,19.4376,175400.0
2012-10-05 10:15:00,28.25,28.29,28.24,28.27,71600.0,19.4445,19.472,19.4376,19.4582,71600.0
2012-10-05 10:20:00,28.27,28.3,28.26,28.28,55800.0,19.4582,19.4789,19.4513,19.4651,55800.0
2012-10-05 10:25:00,28.28,28.28,28.24,28.26,46600.0,19.4651,19.4651,19.4376,19.4513,46600.0
2012-10-05 10:30:00,28.26,28.28,28.25,28.28,47800.0,19.4513,19.4651,19.4445,19.4651,47800.0
2012-10-05 10:35:00,28.28,28.3,28.25,28.26,38200.0,19.4651,19.4789,19.4445,19.4513,38200.0
2012-10-05 10:40:00,28.25,28.26,28.17,28.2,55800.0,19.4445,19.4513,19.3894,19.41,55800.0
2012-10-05 10:45:00,28.19,28.19,28.11,28.12,40000.0,19.4032,19.4032,19.3481,19.355,40000.0
2012-10-05 10:50:00,28.12,28.12,28.08,28.09,32600.0,19.355,19.355,19.3274,19.3343,32600.0
2012-10-05 10:55:00,28.09,28.18,28.09,28.18,13000.0,19.3343,19.3963,19.3343,19.3963,13000.0
2012-10-05 11:00:00,28.18,28.21,28.15,28.19,36800.0,19.3963,19.4169,19.3756,19.4032,36800.0
2012-10-05 11:05:00,28.19,28.19,28.16,28.16,21600.0,19.4032,19.4032,19.3825,19.3825,21600.0
2012-10-05 11:10:00,28.17,28.17,28.1,28.13,38200.0,19.3894,19.3894,19.3412,19.3619,38200.0
2012-10-05 11:15:00,28.13,28.13,28.11,28.11,56400.0,19.3619,19.3619,19.3481,19.3481,56400.0
2012-10-05 11:20:00,28.11,28.16,28.09,28.15,65600.0,19.3481,19.3825,19.3343,19.3756,65600.0
2012-10-05 11:25:00,28.16,28.18,28.14,28.17,41200.0,19.3825,19.3963,19.3687,19.3894,41200.0
2012-10-05 11:30:00,28.18,28.19,28.17,28.18,28600.0,19.3963,19.4032,19.3894,19.3963,28600.0
2012-10-05 11:35:00,28.18,28.18,28.12,28.13,40800.0,19.3963,19.3963,19.355,19.3619,40800.0
2012-10-05 11:40:00,28.13,28.13,28.06,28.07,26600.0,19.3619,19.3619,19.3137,19.3206,26600.0
2012-10-05 11:45:00,28.06,28.07,28.0,28.04,84000.0,19.3137,19.3206,19.2724,19.2999,84000.0
2012-10-05 11:50:00,28.04,28.1,28.04,28.09,23800.0,19.2999,19.3412,19.2999,19.3343,23800.0
2012-10-05 11:55:00,28.1,28.18,28.1,28.17,20800.0,19.3412,19.3963,19.3412,19.3894,20800.0
2012-10-05 12:00:00,28.17,28.19,28.1,28.11,30000.0,19.3894,19.4032,19.3412,19.3481,30000.0
2012-10-05 12:05:00,28.11,28.11,28.06,28.07,23800.0,19.3481,19.3481,19.3137,19.3206,23800.0
2012-10-05 12:10:00,28.06,28.11,28.05,28.1,24800.0,19.3137,19.3481,19.3068,19.3412,24800.0
2012-10-05 12:15:00,28.11,28.13,28.1,28.11,11800.0,19.3481,19.3619,19.3412,19.3481,11800.0
2012-10-05 12:20:00,28.1,28.18,28.1,28.18,28200.0,19.3412,19.3963,19.3412,19.3963,28200.0
2012-10-05 12:25:00,28.18,28.18,28.16,28.18,14000.0,19.3963,19.3963,19.3825,19.3963,14000.0
2012-10-05 12:30:00,28.18,28.25,28.17,28.24,24600.0,19.3963,19.4445,19.3894,19.4376,24600.0
2012-10-05 12:35:00,28.25,28.3,28.25,28.3,59800.0,19.4445,19.4789,19.4445,19.4789,59800.0
2012-10-05 12:40:00,28.3,28.4,28.29,28.39,67200.0,19.4789,19.5477,19.472,19.5408,67200.0
2012-10-05 12:45:00,28.39,28.39,28.32,28.33,41800.0,19.5408,19.5408,19.4926,19.4995,41800.0
2012-10-05 12:50:00,28.34,28.4,28.33,28.4,28000.0,19.5064,19.5477,19.4995,19.5477,28000.0
2012-10-05 12:55:00,28.4,28.46,28.38,28.46,37800.0,19.5477,19.589,19.5339,19.589,37800.0
2012-10-05 13:00:00,28.46,28.46,28.39,28.4,41000.0,19.589,19.589,19.5408,19.5477,41000.0
2012-10-05 13:05:00,28.39,28.42,28.33,28.38,39400.0,19.5408,19.5615,19.4995,19.5339,39400.0
2012-10-05 13:10:00,28.36,28.39,28.34,28.36,21600.0,19.5202,19.5408,19.5064,19.5202,21600.0
2012-10-05 13:15:00,28.36,28.41,28.36,28.41,27000.0,19.5202,19.5546,19.5202,19.5546,27000.0
2012-10-05 13:20:00,28.41,28.41,28.39,28.39,22800.0,19.5546,19.5546,19.5408,19.5408,22800.0
2012-10-05 13:25:00,28.39,28.39,28.27,28.27,109600.0,19.5408,19.5408,19.4582,19.4582,109600.0
2012-10-05 13:30:00,28.28,28.29,28.24,28.27,78200.0,19.4651,19.472,19.4376,19.4582,78200.0
2012-10-05 13:35:00,28.28,28.31,28.28,28.3,26200.0,19.4651,19.4857,19.4651,19.4789,26200.0
2012-10-05 13:40:00,28.31,28.32,28.29,28.3,32800.0,19.4857,19.4926,19.472,19.4789,32800.0
2012-10-05 13:45:00,28.3,28.31,28.24,28.24,38200.0,19.4789,19.4857,19.4376,19.4376,38200.0
2012-10-05 13:50:00,28.24,28.24,28.22,28.23,27000.0,19.4376,19.4376,19.4238,19.4307,27000.0
2012-10-05 13:55:00,28.23,28.23,28.18,28.2,75800.0,19.4307,19.4307,19.3963,19.41,75800.0
2012-10-05 14:00:00,28.2,28.22,28.18,28.2,55000.0,19.41,19.4238,19.3963,19.41,55000.0
2012-10-05 14:05:00,28.2,28.2,28.1,28.12,75600.0,19.41,19.41,19.3412,19.355,75600.0
2012-10-05 14:10:00,28.11,28.11,27.99,28.0,128400.0,19.3481,19.3481,19.2655,19.2724,128400.0
2012-10-05 14:15:00,28.0,28.0,27.94,27.95,81200.0,19.2724,19.2724,19.2311,19.238,81200.0
2012-10-05 14:20:00,27.94,27.96,27.91,27.95,68600.0,19.2311,19.2448,19.2104,19.238,68600.0
2012-10-05 14:25:00,27.95,27.95,27.83,27.84,75200.0,19.238,19.238,19.1554,19.1622,75200.0
2012-10-05 14:30:00,27.83,27.9,27.8,27.88,98000.0,19.1554,19.2035,19.1347,19.1898,98000.0
2012-10-05 14:35:00,27.88,27.88,27.75,27.75,144400.0,19.1898,19.1898,19.1003,19.1003,144400.0
2012-10-05 14:40:00,27.75,27.76,27.72,27.75,100200.0,19.1003,19.1072,19.0797,19.1003,100200.0
2012-10-05 14:45:00,27.75,27.79,27.65,27.65,216200.0,19.1003,19.1278,19.0315,19.0315,216200.0
2012-10-05 14:50:00,27.65,27.66,27.52,27.52,173800.0,19.0315,19.0384,18.942,18.942,173800.0
2012-10-05 14:55:00,27.52,27.54,27.44,27.47,148000.0,18.942,18.9558,18.8869,18.9076,148000.0
2012-10-05 15:00:00,27.49,27.67,27.49,27.66,126800.0,18.9213,19.0452,18.9213,19.0384,126800.0
2012-10-05 15:05:00,27.67,27.68,27.6,27.68,66200.0,19.0452,19.0521,18.9971,19.0521,66200.0
2012-10-05 15:10:00,27.67,27.67,27.58,27.63,81000.0,19.0452,19.0452,18.9833,19.0177,81000.0
2012-10-05 15:15:00,27.63,27.65,27.62,27.63,52600.0,19.0177,19.0315,19.0108,19.0177,52600.0
2012-10-05 15:20:00,27.63,27.63,27.6,27.63,97200.0,19.0177,19.0177,18.9971,19.0177,97200.0
2012-10-05 15:25:00,27.63,27.64,27.6,27.61,65600.0,19.0177,19.0246,18.9971,19.0039,65600.0
2012-10-05 15:30:00,27.6,27.64,27.56,27.56,87800.0,18.9971,19.0246,18.9695,18.9695,87800.0
2012-10-05 15:35:00,27.57,27.57,27.48,27.48,259600.0,18.9764,18.9764,18.9145,18.9145,259600.0
2012-10-05 15:40:00,27.48,27.5,27.43,27.43,185400.0,18.9145,18.9282,18.88,18.88,185400.0
2012-10-05 15:45:00,27.44,27.45,27.37,27.42,277200.0,18.8869,18.8938,18.8387,18.8732,277200.0
2012-10-05 15:50:00,27.41,27.49,27.41,27.45,221800.0,18.8663,18.9213,18.8663,18.8938,221800.0
2012-10-05 15:55:00,27.45,27.5,27.41,27.44,476200.0,18.8938,18.9282,18.8663,18.8869,476200.0
2012-10-08 09:30:00,28.65,29.14,28.24,28.86,1057000.0,19.7198,20.057,19.4376,19.8643,1057000.0
2012-10-08 09:35:00,28.86,29.13,28.74,29.01,766800.0,19.8643,20.0502,19.7817,19.9676,766800.0
2012-10-08 09:40:00,29.01,29.58,28.98,29.5,1263400.0,19.9676,20.3599,19.9469,20.3048,1263400.0
2012-10-08 09:45:00,29.5,29.87,29.38,29.8,951200.0,20.3048,20.5595,20.2222,20.5113,951200.0
2012-10-08 09:50:00,29.82,29.83,29.47,29.56,509800.0,20.5251,20.532,20.2842,20.3461,509800.0
2012-10-08 09:55:00,29.56,29.73,29.54,29.55,194800.0,20.3461,20.4631,20.3324,20.3392,194800.0
2012-10-08 10:00:00,29.55,29.83,29.53,29.82,393600.0,20.3392,20.532,20.3255,20.5251,393600.0
2012-10-08 10:05:00,29.82,30.02,29.5,29.51,753800.0,20.5251,20.6627,20.3048,20.3117,753800.0
2012-10-08 10:10:00,29.5,29.59,29.42,29.46,435600.0,20.3048,20.3668,20.2498,20.2773,435600.0
2012-10-08 10:15:00,29.45,29.52,29.34,29.47,190600.0,20.2704,20.3186,20.1947,20.2842,190600.0
2012-10-08 10:20:00,29.47,29.6,29.45,29.54,411200.0,20.2842,20.3737,20.2704,20.3324,411200.0
2012-10-08 10:25:00,29.54,29.57,29.43,29.43,247200.0,20.3324,20.353,20.2566,20.2566,247200.0
2012-10-08 10:30:00,29.43,29.45,29.23,29.24,344200.0,20.2566,20.2704,20.119,20.1259,344200.0
2012-10-08 10:35:00,29.23,29.31,29.13,29.21,489400.0,20.119,20.174,20.0502,20.1052,489400.0
2012-10-08 10:40:00,29.21,29.36,29.2,29.29,316200.0,20.1052,20.2085,20.0983,20.1603,316200.0
2012-10-08 10:45:00,29.29,29.32,29.14,29.17,179200.0,20.1603,20.1809,20.057,20.0777,179200.0
2012-10-08 10:50:00,29.17,29.33,29.14,29.28,277200.0,20.0777,20.1878,20.057,20.1534,277200.0
2012-10-08 10:55:00,29.27,29.31,29.18,29.27,178200.0,20.1465,20.174,20.0846,20.1465,178200.0
2012-10-08 11:00:00,29.28,29.29,29.15,29.2,144200.0,20.1534,20.1603,20.0639,20.0983,144200.0
2012-10-08 11:05:00,29.21,29.34,29.07,29.31,339600.0,20.1052,20.1947,20.0089,20.174,339600.0
2012-10-08 11:10:00,29.3,29.43,29.28,29.34,261200.0,20.1672,20.2566,20.1534,20.1947,261200.0
2012-10-08 11:15:00,29.34,29.48,29.32,29.37,185000.0,20.1947,20.2911,20.1809,20.2153,185000.0
2012-10-08 11:20:00,29.36,29.43,29.27,29.31,140600.0,20.2085,20.2566,20.1465,20.174,140600.0
2012-10-08 11:25:00,29.31,29.33,29.14,29.18,168800.0,20.174,20.1878,20.057,20.0846,168800.0
2012-10-08 11:30:00,29.18,29.22,29.13,29.16,73000.0,20.0846,20.1121,20.0502,20.0708,73000.0
2012-10-08 11:35:00,29.17,29.29,29.15,29.29,99800.0,20.0777,20.1603,20.0639,20.1603,99800.0
2012-10-08 11:40:00,29.29,29.31,29.15,29.17,120200.0,20.1603,20.174,20.0639,20.0777,120200.0
2012-10-08 11:45:00,29.17,29.2,29.13,29.19,66200.0,20.0777,20.0983,20.0502,20.0915,66200.0
2012-10-08 11:50:00,29.18,29.19,29.07,29.18,90800.0,20.0846,20.0915,20.0089,20.0846,90800.0
2012-10-08 11:55:00,29.18,29.2,29.1,29.2,60400.0,20.0846,20.0983,20.0295,20.0983,60400.0
2012-10-08 12:00:00,29.18,29.19,29.0,29.03,209200.0,20.0846,20.0915,19.9607,19.9813,209200.0
2012-10-08 12:05:00,29.03,29.1,28.98,29.0,439000.0,19.9813,20.0295,19.9469,19.9607,439000.0
2012-10-08 12:10:00,29.0,29.0,28.85,28.89,122000.0,19.9607,19.9607,19.8574,19.885,122000.0
2012-10-08 12:15:00,28.88,28.89,28.78,28.83,172600.0,19.8781,19.885,19.8092,19.8437,172600.0
2012-10-08 12:20:00,28.83,29.0,28.82,28.86,187200.0,19.8437,19.9607,19.8368,19.8643,187200.0
2012-10-08 12:25:00,28.88,28.93,28.84,28.89,55800.0,19.8781,19.9125,19.8505,19.885,55800.0
2012-10-08 12:30:00,28.88,28.9,28.86,28.89,102800.0,19.8781,19.8918,19.8643,19.885,102800.0
2012-10-08 12:35:00,28.9,28.93,28.84,28.93,427400.0,19.8918,19.9125,19.8505,19.9125,427400.0
2012-10-08 12:40:00,28.93,29.0,28.88,28.91,228000.0,19.9125,19.9607,19.8781,19.8987,228000.0
2012-10-08 12:45:00,28.91,28.99,28.88,28.91,251200.0,19.8987,19.9538,19.8781,19.8987,251200.0
2012-10-08 12:50:00,28.89,28.9,28.86,28.88,123600.0,19.885,19.8918,19.8643,19.8781,123600.0
2012-10-08 12:55:00,28.88,28.93,28.86,28.88,128000.0,19.8781,19.9125,19.8643,19.8781,128000.0
2012-10-08 13:00:00,28.87,28.89,28.81,28.83,112600.0,19.8712,19.885,19.8299,19.8437,112600.0
2012-10-08 13:05:00,28.83,28.87,28.81,28.84,55000.0,19.8437,19.8712,19.8299,19.8505,55000.0
2012-10-08 13:10:00,28.85,28.86,28.83,28.84,44600.0,19.8574,19.8643,19.8437,19.8505,44600.0
2012-10-08 13:15:00,28.84,28.88,28.83,28.85,290400.0,19.8505,19.8781,19.8437,19.8574,290400.0
2012-10-08 13:20:00,28.85,28.97,28.85,28.96,300000.0,19.8574,19.94,19.8574,19.9331,300000.0
2012-10-08 13:25:00,28.97,29.02,28.96,29.02,143600.0,19.94,19.9744,19.9331,19.9744,143600.0
2012-10-08 13:30:00,29.0,29.02,28.96,29.0,120200.0,19.9607,19.9744,19.9331,19.9607,120200.0
2012-10-08 13:35:00,29.0,29.02,29.0,29.0,108000.0,19.9607,19.9744,19.9607,19.9607,108000.0
2012-10-08 13:40:00,29.01,29.03,28.98,29.0,130000.0,19.9676,19.9813,19.9469,19.9607,130000.0
2012-10-08 13:45:00,29.0,29.0,28.93,28.93,34400.0,19.9607,19.9607,19.9125,19.9125,34400.0
2012-10-08 13:50:00,28.95,28.96,28.9,28.91,58400.0,19.9263,19.9331,19.8918,19.8987,58400.0
2012-10-08 13:55:00,28.91,28.92,28.86,28.91,50600.0,19.8987,19.9056,19.8643,19.8987,50600.0
2012-10-08 14:00:00,28.91,28.91,28.86,28.89,62600.0,19.8987,19.8987,19.8643,19.885,62600.0
2012-10-08 14:05:00,28.9,28.91,28.84,28.89,64800.0,19.8918,19.8987,19.8505,19.885,64800.0
2012-10-08 14:10:00,28.89,28.91,28.82,28.9,74800.0,19.885,19.8987,19.8368,19.8918,74800.0
2012-10-08 14:15:00,28.9,28.91,28.84,28.85,40200.0,19.8918,19.8987,19.8505,19.8574,40200.0
2012-10-08 14:20:00,28.86,28.86,28.8,28.8,54800.0,19.8643,19.8643,19.823,19.823,54800.0
2012-10-08 14:25:00,28.79,28.82,28.78,28.79,52200.0,19.8161,19.8368,19.8092,19.8161,52200.0
2012-10-08 14:30:00,28.79,28.79,28.73,28.77,109000.0,19.8161,19.8161,19.7748,19.8024,109000.0
2012-10-08 14:35:00,28.76,28.78,28.62,28.64,154600.0,19.7955,19.8092,19.6991,19.7129,154600.0
2012-10-08 14:40:00,28.64,28.71,28.6,28.68,150800.0,19.7129,19.7611,19.6854,19.7404,150800.0
2012-10-08 14:45:00,28.67,28.8,28.66,28.75,82600.0,19.7335,19.823,19.7267,19.7886,82600.0
2012-10-08 14:50:00,28.76,28.79,28.73,28.77,104000.0,19.7955,19.8161,19.7748,19.8024,104000.0
2012-10-08 14:55:00,28.76,28.86,28.76,28.82,111800.0,19.7955,19.8643,19.7955,19.8368,111800.0
2012-10-08 15:00:00,28.82,28.84,28.77,28.84,111400.0,19.8368,19.8505,19.8024,19.8505,111400.0
2012-10-08 15:05:00,28.84,28.84,28.75,28.75,143800.0,19.8505,19.8505,19.7886,19.7886,143800.0
2012-10-08 15:10:00,28.75,28.8,28.74,28.79,61200.0,19.7886,19.823,19.7817,19.8161,61200.0
2012-10-08 15:15:00,28.8,28.82,28.77,28.82,123000.0,19.823,19.8368,19.8024,19.8368,123000.0
2012-10-08 15:20:00,28.82,28.87,28.8,28.83,148200.0,19.8368,19.8712,19.823,19.8437,148200.0
2012-10-08 15:25:00,28.83,28.85,28.8,28.85,84800.0,19.8437,19.8574,19.823,19.8574,84800.0
2012-10-08 15:30:00,28.84,28.87,28.84,28.84,76200.0,19.8505,19.8712,19.8505,19.8505,76200.0
2012-10-08 15:35:00,28.85,28.87,28.82,28.86,106200.0,19.8574,19.8712,19.8368,19.8643,106200.0
2012-10-08 15:40:00,28.86,28.86,28.82,28.85,153200.0,19.8643,19.8643,19.8368,19.8574,153200.0
2012-10-08 15:45:00,28.86,28.96,28.86,28.93,249600.0,19.8643,19.9331,19.8643,19.9125,249600.0
2012-10-08 15:50:00,28.93,28.93,28.89,28.92,269400.0,19.9125,19.9125,19.885,19.9056,269400.0
2012-10-08 15:55:00,28.92,28.96,28.91,28.93,596400.0,19.9056,19.9331,19.8987,19.9125,596400.0
2012-10-09 09:30:00,29.27,29.27,29.11,29.17,185400.0,20.1465,20.1465,20.0364,20.0777,185400.0
2012-10-09 09:35:00,29.18,29.25,29.13,29.21,59400.0,20.0846,20.1327,20.0502,20.1052,59400.0
2012-10-09 09:40:00,29.22,29.41,29.18,29.4,69000.0,20.1121,20.2429,20.0846,20.236,69000.0
2012-10-09 09:45:00,29.4,29.44,29.34,29.35,82400.0,20.236,20.2635,20.1947,20.2016,82400.0
2012-10-09 09:50:00,29.35,29.38,29.27,29.28,34400.0,20.2016,20.2222,20.1465,20.1534,34400.0
2012-10-09 09:55:00,29.3,29.43,29.29,29.43,42000.0,20.1672,20.2566,20.1603,20.2566,42000.0
2012-10-09 10:00:00,29.43,29.5,29.43,29.47,67400.0,20.2566,20.3048,20.2566,20.2842,67400.0
2012-10-09 10:05:00,29.46,29.46,29.34,29.41,99800.0,20.2773,20.2773,20.1947,20.2429,99800.0
2012-10-09 10:10:00,29.42,29.42,29.36,29.36,37200.0,20.2498,20.2498,20.2085,20.2085,37200.0
2012-10-09 10:15:00,29.35,29.41,29.25,29.26,219800.0,20.2016,20.2429,20.1327,20.1396,219800.0
2012-10-09 10:20:00,29.27,29.32,29.25,29.3,44800.0,20.1465,20.1809,20.1327,20.1672,44800.0
2012-10-09 10:25:00,29.3,29.3,29.26,29.28,46800.0,20.1672,20.1672,20.1396,20.1534,46800.0
2012-10-09 10:30:00,29.29,29.31,29.25,29.27,28000.0,20.1603,20.174,20.1327,20.1465,28000.0
2012-10-09 10:35:00,29.25,29.25,29.16,29.19,140800.0,20.1327,20.1327,20.0708,20.0915,140800.0
2012-10-09 10:40:00,29.19,29.22,29.17,29.18,30200.0,20.0915,20.1121,20.0777,20.0846,30200.0
2012-10-09 10:45:00,29.18,29.19,29.07,29.08,56400.0,20.0846,20.0915,20.0089,20.0157,56400.0
2012-10-09 10:50:00,29.08,29.08,29.0,29.02,75200.0,20.0157,20.0157,19.9607,19.9744,75200.0
2012-10-09 10:55:00,29.02,29.02,28.96,28.99,168200.0,19.9744,19.9744,19.9331,19.9538,168200.0
2012-10-09 11:00:00,28.99,29.0,28.87,28.89,124000.0,19.9538,19.9607,19.8712,19.885,124000.0
2012-10-09 11:05:00,28.89,28.91,28.86,28.9,71600.0,19.885,19.8987,19.8643,19.8918,71600.0
2012-10-09 11:10:00,28.9,28.9,28.82,28.84,94800.0,19.8918,19.8918,19.8368,19.8505,94800.0
2012-10-09 11:15:00,28.84,28.85,28.79,28.8,98000.0,19.8505,19.8574,19.8161,19.823,98000.0
2012-10-09 11:20:00,28.79,28.8,28.72,28.72,191200.0,19.8161,19.823,19.768,19.768,191200.0
2012-10-09 11:25:00,28.72,28.81,28.69,28.74,134800.0,19.768,19.8299,19.7473,19.7817,134800.0
2012-10-09 11:30:00,28.74,28.82,28.73,28.8,167600.0,19.7817,19.8368,19.7748,19.823,167600.0
2012-10-09 11:35:00,28.79,28.83,28.76,28.76,54600.0,19.8161,19.8437,19.7955,19.7955,54600.0
2012-10-09 11:40:00,28.76,28.81,28.75,28.8,62400.0,19.7955,19.8299,19.7886,19.823,62400.0
2012-10-09 11:45:00,28.79,28.79,28.74,28.75,53800.0,19.8161,19.8161,19.7817,19.7886,53800.0
2012-10-09 11:50:00,28.75,28.75,28.71,28.74,57600.0,19.7886,19.7886,19.7611,19.7817,57600.0
2012-10-09 11:55:00,28.74,28.79,28.71,28.73,78400.0,19.7817,19.8161,19.7611,19.7748,78400.0
2012-10-09 12:00:00,28.72,28.79,28.71,28.76,50200.0,19.768,19.8161,19.7611,19.7955,50200.0
2012-10-09 12:05:00,28.76,28.82,28.73,28.81,57200.0,19.7955,19.8368,19.7748,19.8299,57200.0
2012-10-09 12:10:00,28.81,28.86,28.79,28.86,54400.0,19.8299,19.8643,19.8161,19.8643,54400.0
2012-10-09 12:15:00,28.86,28.97,28.85,28.93,134600.0,19.8643,19.94,19.8574,19.9125,134600.0
2012-10-09 12:20:00,28.93,28.93,28.84,28.84,51600.0,19.9125,19.9125,19.8505,19.8505,51600.0
2012-10-09 12:25:00,28.85,28.86,28.82,28.82,40000.0,19.8574,19.8643,19.8368,19.8368,40000.0
2012-10-09 12:30:00,28.82,28.86,28.82,28.83,34600.0,19.8368,19.8643,19.8368,19.8437,34600.0
2012-10-09 12:35:00,28.83,28.86,28.82,28.85,186000.0,19.8437,19.8643,19.8368,19.8574,186000.0
2012-10-09 12:40:00,28.85,28.89,28.84,28.89,68000.0,19.8574,19.885,19.8505,19.885,68000.0
2012-10-09 12:45:00,28.89,28.92,28.88,28.9,36000.0,19.885,19.9056,19.8781,19.8918,36000.0
2012-10-09 12:50:00,28.91,28.93,28.89,28.9,43400.0,19.8987,19.9125,19.885,19.8918,43400.0
2012-10-09 12:55:00,28.9,28.93,28.88,28.88,88600.0,19.8918,19.9125,19.8781,19.8781,88600.0
2012-10-09 13:00:00,28.88,28.9,28.85,28.89,113800.0,19.8781,19.8918,19.8574,19.885,113800.0
2012-10-09 13:05:00,28.89,28.92,28.89,28.91,73800.0,19.885,19.9056,19.885,19.8987,73800.0
2012-10-09 13:10:00,28.91,28.95,28.91,28.93,38000.0,19.8987,19.9263,19.8987,19.9125,38000.0
2012-10-09 13:15:00,28.93,28.94,28.91,28.93,25400.0,19.9125,19.9194,19.8987,19.9125,25400.0
2012-10-09 13:20:00,28.93,28.99,28.92,28.99,43200.0,19.9125,19.9538,19.9056,19.9538,43200.0
2012-10-09 13:25:00,28.99,29.02,28.97,28.98,41400.0,19.9538,19.9744,19.94,19.9469,41400.0
2012-10-09 13:30:00,28.98,29.03,28.98,29.02,51600.0,19.9469,19.9813,19.9469,19.9744,51600.0
2012-10-09 13:35:00,29.02,29.07,29.02,29.04,33600.0,19.9744,20.0089,19.9744,19.9882,33600.0
2012-10-09 13:40:00,29.04,29.05,29.0,29.05,120000.0,19.9882,19.9951,19.9607,19.9951,120000.0
2012-10-09 13:45:00,29.05,29.06,29.03,29.03,46800.0,19.9951,20.002,19.9813,19.9813,46800.0
2012-10-09 13:50:00,29.04,29.05,29.02,29.02,46400.0,19.9882,19.9951,19.9744,19.9744,46400.0
2012-10-09 13:55:00,29.02,29.04,28.95,28.96,73000.0,19.9744,19.9882,19.9263,19.9331,73000.0
2012-10-09 14:00:00,28.95,28.97,28.91,28.94,92600.0,19.9263,19.94,19.8987,19.9194,92600.0
2012-10-09 14:05:00,28.93,28.97,28.93,28.96,82200.0,19.9125,19.94,19.9125,19.9331,82200.0
2012-10-09 14:10:00,28.96,28.97,28.89,28.91,55000.0,19.9331,19.94,19.885,19.8987,55000.0
2012-10-09 14:15:00,28.91,28.91,28.88,28.88,92000.0,19.8987,19.8987,19.8781,19.8781,92000.0
2012-10-09 14:20:00,28.88,28.91,28.86,28.87,86000.0,19.8781,19.8987,19.8643,19.8712,86000.0
2012-10-09 14:25:00,28.86,28.9,28.83,28.87,59200.0,19.8643,19.8918,19.8437,19.8712,59200.0
2012-10-09 14:30:00,28.87,28.88,28.79,28.84,68000.0,19.8712,19.8781,19.8161,19.8505,68000.0
2012-10-09 14:35:00,28.84,28.88,28.78,28.79,128000.0,19.8505,19.8781,19.8092,19.8161,128000.0
2012-10-09 14:40:00,28.8,28.82,28.75,28.77,80400.0,19.823,19.8368,19.7886,19.8024,80400.0
2012-10-09 14:45:00,28.77,28.79,28.72,28.74,114200.0,19.8024,19.8161,19.768,19.7817,114200.0
2012-10-09 14:50:00,28.74,28.79,28.73,28.78,65600.0,19.7817,19.8161,19.7748,19.8092,65600.0
2012-10-09 14:55:00,28.78,28.79,28.75,28.78,74200.0,19.8092,19.8161,19.7886,19.8092,74200.0
2012-10-09 15:00:00,28.78,28.82,28.78,28.81,87200.0,19.8092,19.8368,19.8092,19.8299,87200.0
2012-10-09 15:05:00,28.81,28.86,28.8,28.84,112600.0,19.8299,19.8643,19.823,19.8505,112600.0
2012-10-09 15:10:00,28.84,28.89,28.83,28.84,106800.0,19.8505,19.885,19.8437,19.8505,106800.0
2012-10-09 15:15:00,28.85,28.88,28.81,28.81,77800.0,19.8574,19.8781,19.8299,19.8299,77800.0
2012-10-09 15:20:00,28.81,28.82,28.75,28.76,144200.0,19.8299,19.8368,19.7886,19.7955,144200.0
2012-10-09 15:25:00,28.76,28.76,28.65,28.67,143000.0,19.7955,19.7955,19.7198,19.7335,143000.0
2012-10-09 15:30:00,28.67,28.7,28.6,28.62,194800.0,19.7335,19.7542,19.6854,19.6991,194800.0
2012-10-09 15:35:00,28.63,28.63,28.58,28.6,174400.0,19.706,19.706,19.6716,19.6854,174400.0
2012-10-09 15:40:00,28.59,28.61,28.56,28.61,310600.0,19.6785,19.6922,19.6578,19.6922,310600.0
2012-10-09 15:45:00,28.6,28.66,28.58,28.64,224800.0,19.6854,19.7267,19.6716,19.7129,224800.0
2012-10-09 15:50:00,28.65,28.68,28.64,28.67,288800.0,19.7198,19.7404,19.7129,19.7335,288800.0
2012-10-09 15:55:00,28.67,28.67,28.57,28.57,617800.0,19.7335,19.7335,19.6647,19.6647,617800.0
2012-10-10 09:30:00,28.38,28.55,28.36,28.55,128000.0,19.5339,19.6509,19.5202,19.6509,128000.0
2012-10-10 09:35:00,28.55,28.61,28.45,28.5,61200.0,19.6509,19.6922,19.5821,19.6165,61200.0
2012-10-10 09:40:00,28.5,28.51,28.41,28.43,88800.0,19.6165,19.6234,19.5546,19.5683,88800.0
2012-10-10 09:45:00,28.43,28.53,28.41,28.5,122200.0,19.5683,19.6372,19.5546,19.6165,122200.0
2012-10-10 09:50:00,28.5,28.59,28.5,28.57,99000.0,19.6165,19.6785,19.6165,19.6647,99000.0
2012-10-10 09:55:00,28.56,28.59,28.49,28.58,90800.0,19.6578,19.6785,19.6096,19.6716,90800.0
2012-10-10 10:00:00,28.59,28.72,28.58,28.72,76200.0,19.6785,19.768,19.6716,19.768,76200.0
2012-10-10 10:05:00,28.71,28.75,28.71,28.74,77600.0,19.7611,19.7886,19.7611,19.7817,77600.0
2012-10-10 10:10:00,28.75,28.83,28.75,28.79,68400.0,19.7886,19.8437,19.7886,19.8161,68400.0
2012-10-10 10:15:00,28.8,28.8,28.67,28.73,45400.0,19.823,19.823,19.7335,19.7748,45400.0
2012-10-10 10:20:00,28.74,28.77,28.67,28.69,51000.0,19.7817,19.8024,19.7335,19.7473,51000.0
2012-10-10 10:25:00,28.7,28.75,28.7,28.75,40800.0,19.7542,19.7886,19.7542,19.7886,40800.0
2012-10-10 10:30:00,28.75,28.78,28.67,28.68,70000.0,19.7886,19.8092,19.7335,19.7404,70000.0
2012-10-10 10:35:00,28.68,28.68,28.65,28.68,46800.0,19.7404,19.7404,19.7198,19.7404,46800.0
2012-10-10 10:40:00,28.68,28.68,28.52,28.57,88000.0,19.7404,19.7404,19.6303,19.6647,88000.0
2012-10-10 10:45:00,28.57,28.58,28.47,28.47,137000.0,19.6647,19.6716,19.5959,19.5959,137000.0
2012-10-10 10:50:00,28.47,28.48,28.43,28.45,74200.0,19.5959,19.6028,19.5683,19.5821,74200.0
2012-10-10 10:55:00,28.45,28.52,28.45,28.49,54800.0,19.5821,19.6303,19.5821,19.6096,54800.0
2012-10-10 11:00:00,28.48,28.53,28.35,28.36,91600.0,19.6028,19.6372,19.5133,19.5202,91600.0
2012-10-10 11:05:00,28.36,28.5,28.33,28.5,68400.0,19.5202,19.6165,19.4995,19.6165,68400.0
2012-10-10 11:10:00,28.5,28.51,28.48,28.48,40400.0,19.6165,19.6234,19.6028,19.6028,40400.0
2012-10-10 11:15:00,28.49,28.49,28.35,28.36,66800.0,19.6096,19.6096,19.5133,19.5202,66800.0
2012-10-10 11:20:00,28.37,28.42,28.36,28.38,63000.0,19.527,19.5615,19.5202,19.5339,63000.0
2012-10-10 11:25:00,28.38,28.39,28.3,28.31,52000.0,19.5339,19.5408,19.4789,19.4857,52000.0
2012-10-10 11:30:00,28.31,28.31,28.2,28.23,218000.0,19.4857,19.4857,19.41,19.4307,218000.0
2012-10-10 11:35:00,28.23,28.23,28.08,28.08,186600.0,19.4307,19.4307,19.3274,19.3274,186600.0
2012-10-10 11:40:00,28.09,28.14,28.06,28.12,356600.0,19.3343,19.3687,19.3137,19.355,356600.0
2012-10-10 11:45:00,28.11,28.11,27.99,28.0,142800.0,19.3481,19.3481,19.2655,19.2724,142800.0
2012-10-10 11:50:00,28.0,28.0,27.92,27.93,151400.0,19.2724,19.2724,19.2173,19.2242,151400.0
2012-10-10 11:55:00,27.93,27.99,27.92,27.98,93400.0,19.2242,19.2655,19.2173,19.2586,93400.0
2012-10-10 12:00:00,27.98,27.98,27.88,27.9,405800.0,19.2586,19.2586,19.1898,19.2035,405800.0
2012-10-10 12:05:00,27.85,27.91,27.81,27.82,125800.0,19.1691,19.2104,19.1416,19.1485,125800.0
2012-10-10 12:10:00,27.81,27.85,27.8,27.82,57200.0,19.1416,19.1691,19.1347,19.1485,57200.0
2012-10-10 12:15:00,27.82,27.83,27.68,27.71,138200.0,19.1485,19.1554,19.0521,19.0728,138200.0
2012-10-10 12:20:00,27.71,27.73,27.44,27.54,520800.0,19.0728,19.0865,18.8869,18.9558,520800.0
2012-10-10 12:25:00,27.54,27.55,27.43,27.52,369800.0,18.9558,18.9626,18.88,18.942,369800.0
2012-10-10 12:30:00,27.52,27.64,27.5,27.6,177000.0,18.942,19.0246,18.9282,18.9971,177000.0
2012-10-10 12:35:00,27.59,27.61,27.51,27.53,177600.0,18.9902,19.0039,18.9351,18.9489,177600.0
2012-10-10 12:40:00,27.53,27.58,27.48,27.52,240400.0,18.9489,18.9833,18.9145,18.942,240400.0
2012-10-10 12:45:00,27.52,27.56,27.39,27.46,334600.0,18.942,18.9695,18.8525,18.9007,334600.0
2012-10-10 12:50:00,27.46,27.5,27.42,27.45,274600.0,18.9007,18.9282,18.8732,18.8938,274600.0
2012-10-10 12:55:00,27.46,27.5,27.39,27.49,227600.0,18.9007,18.9282,18.8525,18.9213,227600.0
2012-10-10 13:00:00,27.49,27.58,27.48,27.54,113400.0,18.9213,18.9833,18.9145,18.9558,113400.0
2012-10-10 13:05:00,27.54,27.55,27.49,27.53,63800.0,18.9558,18.9626,18.9213,18.9489,63800.0
2012-10-10 13:10:00,27.54,27.63,27.53,27.63,126800.0,18.9558,19.0177,18.9489,19.0177,126800.0
2012-10-10 13:15:00,27.64,27.8,27.64,27.71,106800.0,19.0246,19.1347,19.0246,19.0728,106800.0
2012-10-10 13:20:00,27.71,27.71,27.65,27.7,49600.0,19.0728,19.0728,19.0315,19.0659,49600.0
2012-10-10 13:25:00,27.7,27.7,27.6,27.69,50800.0,19.0659,19.0659,18.9971,19.059,50800.0
2012-10-10 13:30:00,27.7,27.7,27.63,27.67,92600.0,19.0659,19.0659,19.0177,19.0452,92600.0
2012-10-10 13:35:00,27.67,27.75,27.65,27.75,65200.0,19.0452,19.1003,19.0315,19.1003,65200.0
2012-10-10 13:40:00,27.75,27.75,27.64,27.64,124600.0,19.1003,19.1003,19.0246,19.0246,124600.0
2012-10-10 13:45:00,27.64,27.72,27.61,27.68,131000.0,19.0246,19.0797,19.0039,19.0521,131000.0
2012-10-10 13:50:00,27.68,27.69,27.65,27.65,65000.0,19.0521,19.059,19.0315,19.0315,65000.0
2012-10-10 13:55:00,27.65,27.67,27.64,27.67,41200.0,19.0315,19.0452,19.0246,19.0452,41200.0
2012-10-10 14:00:00,27.67,27.72,27.66,27.71,87400.0,19.0452,19.0797,19.0384,19.0728,87400.0
2012-10-10 14:05:00,27.71,27.73,27.68,27.7,103800.0,19.0728,19.0865,19.0521,19.0659,103800.0
2012-10-10 14:10:00,27.7,27.73,27.66,27.7,44400.0,19.0659,19.0865,19.0384,19.0659,44400.0
2012-10-10 14:15:00,27.7,27.75,27.68,27.72,50000.0,19.0659,19.1003,19.0521,19.0797,50000.0
2012-10-10 14:20:00,27.72,27.72,27.67,27.68,39200.0,19.0797,19.0797,19.0452,19.0521,39200.0
2012-10-10 14:25:00,27.68,27.7,27.68,27.7,70200.0,19.0521,19.0659,19.0521,19.0659,70200.0
2012-10-10 14:30:00,27.7,27.7,27.68,27.69,58600.0,19.0659,19.0659,19.0521,19.059,58600.0
2012-10-10 14:35:00,27.69,27.7,27.66,27.68,51200.0,19.059,19.0659,19.0384,19.0521,51200.0
2012-10-10 14:40:00,27.68,27.7,27.68,27.7,41000.0,19.0521,19.0659,19.0521,19.0659,41000.0
2012-10-10 14:45:00,27.7,27.71,27.68,27.7,64400.0,19.0659,19.0728,19.0521,19.0659,64400.0
2012-10-10 14:50:00,27.7,27.78,27.69,27.75,154000.0,19.0659,19.121,19.059,19.1003,154000.0
2012-10-10 14:55:00,27.75,27.75,27.72,27.73,88800.0,19.1003,19.1003,19.0797,19.0865,88800.0
2012-10-10 15:00:00,27.73,27.78,27.72,27.77,173800.0,19.0865,19.121,19.0797,19.1141,173800.0
2012-10-10 15:05:00,27.77,27.81,27.77,27.78,138000.0,19.1141,19.1416,19.1141,19.121,138000.0
2012-10-10 15:10:00,27.78,27.8,27.74,27.76,161200.0,19.121,19.1347,19.0934,19.1072,161200.0
2012-10-10 15:15:00,27.76,27.77,27.72,27.75,65800.0,19.1072,19.1141,19.0797,19.1003,65800.0
2012-10-10 15:20:00,27.74,27.74,27.72,27.74,60200.0,19.0934,19.0934,19.0797,19.0934,60200.0
2012-10-10 15:25:00,27.74,27.76,27.73,27.73,124200.0,19.0934,19.1072,19.0865,19.0865,124200.0
2012-10-10 15:30:00,27.73,27.76,27.7,27.73,129400.0,19.0865,19.1072,19.0659,19.0865,129400.0
2012-10-10 15:35:00,27.73,27.75,27.7,27.72,139000.0,19.0865,19.1003,19.0659,19.0797,139000.0
2012-10-10 15:40:00,27.71,27.72,27.68,27.71,139000.0,19.0728,19.0797,19.0521,19.0728,139000.0
2012-10-10 15:45:00,27.71,27.71,27.68,27.69,202800.0,19.0728,19.0728,19.0521,19.059,202800.0
2012-10-10 15:50:00,27.7,27.71,27.67,27.69,306200.0,19.0659,19.0728,19.0452,19.059,306200.0
2012-10-10 15:55:00,27.68,27.69,27.62,27.66,592400.0,19.0521,19.059,19.0108,19.0384,592400.0
2012-10-11 09:30:00,28.25,28.33,28.0,28.17,251600.0,19.4445,19.4995,19.2724,19.3894,251600.0
2012-10-11 09:35:00,28.17,28.21,28.05,28.07,97800.0,19.3894,19.4169,19.3068,19.3206,97800.0
2012-10-11 09:40:00,28.07,28.11,28.0,28.04,129200.0,19.3206,19.3481,19.2724,19.2999,129200.0
2012-10-11 09:45:00,28.07,28.18,28.07,28.13,72400.0,19.3206,19.3963,19.3206,19.3619,72400.0
2012-10-11 09:50:00,28.12,28.12,28.03,28.03,16800.0,19.355,19.355,19.293,19.293,16800.0
2012-10-11 09:55:00,28.03,28.06,27.99,28.03,78000.0,19.293,19.3137,19.2655,19.293,78000.0
2012-10-11 10:00:00,28.05,28.07,27.89,27.92,184800.0,19.3068,19.3206,19.1967,19.2173,184800.0
2012-10-11 10:05:00,27.93,28.0,27.91,28.0,48200.0,19.2242,19.2724,19.2104,19.2724,48200.0
2012-10-11 10:10:00,27.98,28.0,27.97,27.99,27000.0,19.2586,19.2724,19.2517,19.2655,27000.0
2012-10-11 10:15:00,28.0,28.03,27.97,27.97,73600.0,19.2724,19.293,19.2517,19.2517,73600.0
2012-10-11 10:20:00,27.97,28.08,27.97,28.06,53600.0,19.2517,19.3274,19.2517,19.3137,53600.0
2012-10-11 10:25:00,28.06,28.06,28.0,28.04,85400.0,19.3137,19.3137,19.2724,19.2999,85400.0
2012-10-11 10:30:00,28.05,28.06,28.03,28.05,129800.0,19.3068,19.3137,19.293,19.3068,129800.0
2012-10-11 10:35:00,28.05,28.05,27.98,28.0,163200.0,19.3068,19.3068,19.2586,19.2724,163200.0
2012-10-11 10:40:00,28.0,28.03,27.99,28.02,75800.0,19.2724,19.293,19.2655,19.2861,75800.0
2012-10-11 10:45:00,28.02,28.03,28.0,28.02,60000.0,19.2861,19.293,19.2724,19.2861,60000.0
2012-10-11 10:50:00,28.02,28.02,27.97,27.98,51800.0,19.2861,19.2861,19.2517,19.2586,51800.0
2012-10-11 10:55:00,27.98,28.0,27.97,28.0,31600.0,19.2586,19.2724,19.2517,19.2724,31600.0
2012-10-11 11:00:00,28.0,28.02,27.98,28.0,78000.0,19.2724,19.2861,19.2586,19.2724,78000.0
2012-10-11 11:05:00,28.0,28.0,27.99,28.0,34400.0,19.2724,19.2724,19.2655,19.2724,34400.0
2012-10-11 11:10:00,28.0,28.0,27.99,28.0,37600.0,19.2724,19.2724,19.2655,19.2724,37600.0
2012-10-11 11:15:00,28.0,28.0,27.89,27.9,60200.0,19.2724,19.2724,19.1967,19.2035,60200.0
2012-10-11 11:20:00,27.9,27.95,27.88,27.95,40800.0,19.2035,19.238,19.1898,19.238,40800.0
2012-10-11 11:25:00,27.95,28.0,27.92,27.93,45000.0,19.238,19.2724,19.2173,19.2242,45000.0
2012-10-11 11:30:00,27.92,27.92,27.9,27.92,17800.0,19.2173,19.2173,19.2035,19.2173,17800.0
2012-10-11 11:35:00,27.92,27.95,27.92,27.95,22600.0,19.2173,19.238,19.2173,19.238,22600.0
2012-10-11 11:40:00,27.94,27.95,27.77,27.81,167400.0,19.2311,19.238,19.1141,19.1416,167400.0
2012-10-11 11:45:00,27.81,27.85,27.81,27.83,31400.0,19.1416,19.1691,19.1416,19.1554,31400.0
2012-10-11 11:50:00,27.83,27.84,27.78,27.82,39400.0,19.1554,19.1622,19.121,19.1485,39400.0
2012-10-11 11:55:00,27.82,27.9,27.82,27.85,24800.0,19.1485,19.2035,19.1485,19.1691,24800.0
2012-10-11 12:00:00,27.86,27.86,27.8,27.8,38400.0,19.176,19.176,19.1347,19.1347,38400.0
2012-10-11 12:05:00,27.81,27.83,27.8,27.81,32200.0,19.1416,19.1554,19.1347,19.1416,32200.0
2012-10-11 12:10:00,27.81,27.81,27.75,27.79,37600.0,19.1416,19.1416,19.1003,19.1278,37600.0
2012-10-11 12:15:00,27.78,27.84,27.78,27.82,49000.0,19.121,19.1622,19.121,19.1485,49000.0
2012-10-11 12:20:00,27.82,27.82,27.77,27.79,29600.0,19.1485,19.1485,19.1141,19.1278,29600.0
2012-10-11 12:25:00,27.8,27.82,27.79,27.8,24200.0,19.1347,19.1485,19.1278,19.1347,24200.0
2012-10-11 12:30:00,27.79,27.8,27.69,27.69,70200.0,19.1278,19.1347,19.059,19.059,70200.0
2012-10-11 12:35:00,27.69,27.69,27.64,27.64,122400.0,19.059,19.059,19.0246,19.0246,122400.0
2012-10-11 12:40:00,27.64,27.64,27.58,27.59,81400.0,19.0246,19.0246,18.9833,18.9902,81400.0
2012-10-11 12:45:00,27.58,27.59,27.43,27.59,272200.0,18.9833,18.9902,18.88,18.9902,272200.0
2012-10-11 12:50:00,27.6,27.65,27.59,27.61,105800.0,18.9971,19.0315,18.9902,19.0039,105800.0
2012-10-11 12:55:00,27.61,27.64,27.61,27.64,146600.0,19.0039,19.0246,19.0039,19.0246,146600.0
2012-10-11 13:00:00,27.64,27.72,27.63,27.7,83200.0,19.0246,19.0797,19.0177,19.0659,83200.0
2012-10-11 13:05:00,27.7,27.75,27.7,27.74,53600.0,19.0659,19.1003,19.0659,19.0934,53600.0
2012-10-11 13:10:00,27.74,27.76,27.72,27.75,95000.0,19.0934,19.1072,19.0797,19.1003,95000.0
2012-10-11 13:15:00,27.75,27.78,27.75,27.77,33600.0,19.1003,19.121,19.1003,19.1141,33600.0
2012-10-11 13:20:00,27.77,27.77,27.74,27.74,73600.0,19.1141,19.1141,19.0934,19.0934,73600.0
2012-10-11 13:25:00,27.74,27.74,27.72,27.72,54600.0,19.0934,19.0934,19.0797,19.0797,54600.0
2012-10-11 13:30:00,27.72,27.72,27.63,27.64,87600.0,19.0797,19.0797,19.0177,19.0246,87600.0
2012-10-11 13:35:00,27.64,27.66,27.58,27.59,87600.0,19.0246,19.0384,18.9833,18.9902,87600.0
2012-10-11 13:40:00,27.59,27.6,27.56,27.56,28400.0,18.9902,18.9971,18.9695,18.9695,28400.0
2012-10-11 13:45:00,27.57,27.6,27.52,27.57,65600.0,18.9764,18.9971,18.942,18.9764,65600.0
2012-10-11 13:50:00,27.58,27.58,27.53,27.53,61200.0,18.9833,18.9833,18.9489,18.9489,61200.0
2012-10-11 13:55:00,27.54,27.55,27.48,27.48,38600.0,18.9558,18.9626,18.9145,18.9145,38600.0
2012-10-11 14:00:00,27.48,27.55,27.48,27.52,48600.0,18.9145,18.9626,18.9145,18.942,48600.0
2012-10-11 14:05:00,27.53,27.55,27.51,27.53,133600.0,18.9489,18.9626,18.9351,18.9489,133600.0
2012-10-11 14:10:00,27.53,27.58,27.46,27.53,199000.0,18.9489,18.9833,18.9007,18.9489,199000.0
2012-10-11 14:15:00,27.54,27.62,27.53,27.61,36400.0,18.9558,19.0108,18.9489,19.0039,36400.0
2012-10-11 14:20:00,27.62,27.68,27.61,27.68,94200.0,19.0108,19.0521,19.0039,19.0521,94200.0
2012-10-11 14:25:00,27.68,27.7,27.67,27.68,49600.0,19.0521,19.0659,19.0452,19.0521,49600.0
2012-10-11 14:30:00,27.69,27.76,27.68,27.7,96800.0,19.059,19.1072,19.0521,19.0659,96800.0
2012-10-11 14:35:00,27.7,27.74,27.68,27.74,63200.0,19.0659,19.0934,19.0521,19.0934,63200.0
2012-10-11 14:40:00,27.74,27.75,27.72,27.72,71800.0,19.0934,19.1003,19.0797,19.0797,71800.0
2012-10-11 14:45:00,27.72,27.72,27.68,27.71,59200.0,19.0797,19.0797,19.0521,19.0728,59200.0
2012-10-11 14:50:00,27.72,27.75,27.72,27.73,63800.0,19.0797,19.1003,19.0797,19.0865,63800.0
2012-10-11 14:55:00,27.72,27.73,27.61,27.61,109800.0,19.0797,19.0865,19.0039,19.0039,109800.0
2012-10-11 15:00:00,27.6,27.61,27.56,27.57,97600.0,18.9971,19.0039,18.9695,18.9764,97600.0
2012-10-11 15:05:00,27.56,27.57,27.48,27.49,84600.0,18.9695,18.9764,18.9145,18.9213,84600.0
2012-10-11 15:10:00,27.5,27.55,27.49,27.49,111600.0,18.9282,18.9626,18.9213,18.9213,111600.0
2012-10-11 15:15:00,27.49,27.53,27.45,27.5,109200.0,18.9213,18.9489,18.8938,18.9282,109200.0
2012-10-11 15:20:00,27.5,27.5,27.45,27.45,124800.0,18.9282,18.9282,18.8938,18.8938,124800.0
2012-10-11 15:25:00,27.45,27.47,27.4,27.43,127000.0,18.8938,18.9076,18.8594,18.88,127000.0
2012-10-11 15:30:00,27.43,27.45,27.39,27.42,139400.0,18.88,18.8938,18.8525,18.8732,139400.0
2012-10-11 15:35:00,27.41,27.43,27.38,27.42,142400.0,18.8663,18.88,18.8456,18.8732,142400.0
2012-10-11 15:40:00,27.42,27.45,27.39,27.39,131400.0,18.8732,18.8938,18.8525,18.8525,131400.0
2012-10-11 15:45:00,27.4,27.4,27.32,27.32,163200.0,18.8594,18.8594,18.8043,18.8043,163200.0
2012-10-11 15:50:00,27.33,27.39,27.33,27.35,166600.0,18.8112,18.8525,18.8112,18.825,166600.0
2012-10-11 15:55:00,27.35,27.36,27.32,27.34,340400.0,18.825,18.8319,18.8043,18.8181,340400.0
2012-10-12 09:30:00,27.36,27.36,26.77,26.77,480800.0,18.8319,18.8319,18.4258,18.4258,480800.0
2012-10-12 09:35:00,26.78,26.95,26.75,26.85,343000.0,18.4327,18.5497,18.412,18.4808,343000.0
2012-10-12 09:40:00,26.85,26.94,26.75,26.8,178200.0,18.4808,18.5428,18.412,18.4464,178200.0
2012-10-12 09:45:00,26.8,27.06,26.79,26.97,151800.0,18.4464,18.6254,18.4395,18.5634,151800.0
2012-10-12 09:50:00,26.96,27.03,26.93,26.95,100000.0,18.5565,18.6047,18.5359,18.5497,100000.0
2012-10-12 09:55:00,26.93,27.06,26.91,27.02,79600.0,18.5359,18.6254,18.5221,18.5978,79600.0
2012-10-12 10:00:00,27.02,27.04,26.84,26.86,136000.0,18.5978,18.6116,18.4739,18.4877,136000.0
2012-10-12 10:05:00,26.86,26.93,26.85,26.93,92600.0,18.4877,18.5359,18.4808,18.5359,92600.0
2012-10-12 10:10:00,26.93,26.96,26.81,26.85,210600.0,18.5359,18.5565,18.4533,18.4808,210600.0
2012-10-12 10:15:00,26.84,26.86,26.69,26.69,160800.0,18.4739,18.4877,18.3707,18.3707,160800.0
2012-10-12 10:20:00,26.7,26.7,26.54,26.64,228600.0,18.3776,18.3776,18.2675,18.3363,228600.0
2012-10-12 10:25:00,26.64,26.65,26.56,26.58,67400.0,18.3363,18.3432,18.2812,18.295,67400.0
2012-10-12 10:30:00,26.59,26.61,26.48,26.6,104800.0,18.3019,18.3156,18.2262,18.3088,104800.0
2012-10-12 10:35:00,26.59,26.59,26.39,26.48,130000.0,18.3019,18.3019,18.1642,18.2262,130000.0
2012-10-12 10:40:00,26.48,26.54,26.43,26.45,80800.0,18.2262,18.2675,18.1917,18.2055,80800.0
2012-10-12 10:45:00,26.43,26.48,26.4,26.46,73400.0,18.1917,18.2262,18.1711,18.2124,73400.0
2012-10-12 10:50:00,26.47,26.5,26.42,26.48,66800.0,18.2193,18.2399,18.1849,18.2262,66800.0
2012-10-12 10:55:00,26.48,26.54,26.47,26.5,76800.0,18.2262,18.2675,18.2193,18.2399,76800.0
2012-10-12 11:00:00,26.5,26.55,26.5,26.53,66400.0,18.2399,18.2743,18.2399,18.2606,66400.0
2012-10-12 11:05:00,26.53,26.57,26.52,26.53,49600.0,18.2606,18.2881,18.2537,18.2606,49600.0
2012-10-12 11:10:00,26.53,26.53,26.45,26.45,51200.0,18.2606,18.2606,18.2055,18.2055,51200.0
2012-10-12 11:15:00,26.46,26.5,26.43,26.49,109600.0,18.2124,18.2399,18.1917,18.233,109600.0
2012-10-12 11:20:00,26.49,26.53,26.47,26.48,92600.0,18.233,18.2606,18.2193,18.2262,92600.0
2012-10-12 11:25:00,26.47,26.51,26.47,26.5,145800.0,18.2193,18.2468,18.2193,18.2399,145800.0
2012-10-12 11:30:00,26.49,26.49,26.38,26.42,62600.0,18.233,18.233,18.1573,18.1849,62600.0
2012-10-12 11:35:00,26.41,26.44,26.36,26.41,65200.0,18.178,18.1986,18.1436,18.178,65200.0
2012-10-12 11:40:00,26.41,26.49,26.4,26.46,112200.0,18.178,18.233,18.1711,18.2124,112200.0
2012-10-12 11:45:00,26.47,26.55,26.46,26.54,66600.0,18.2193,18.2743,18.2124,18.2675,66600.0
2012-10-12 11:50:00,26.53,26.6,26.53,26.59,53800.0,18.2606,18.3088,18.2606,18.3019,53800.0
2012-10-12 11:55:00,26.59,26.59,26.53,26.56,56000.0,18.3019,18.3019,18.2606,18.2812,56000.0
2012-10-12 12:00:00,26.56,26.59,26.55,26.56,62200.0,18.2812,18.3019,18.2743,18.2812,62200.0
2012-10-12 12:05:00,26.56,26.57,26.54,26.56,70600.0,18.2812,18.2881,18.2675,18.2812,70600.0
2012-10-12 12:10:00,26.55,26.6,26.53,26.54,81000.0,18.2743,18.3088,18.2606,18.2675,81000.0
2012-10-12 12:15:00,26.55,26.63,26.53,26.59,66000.0,18.2743,18.3294,18.2606,18.3019,66000.0
2012-10-12 12:20:00,26.6,26.67,26.6,26.66,49200.0,18.3088,18.3569,18.3088,18.3501,49200.0
2012-10-12 12:25:00,26.66,26.69,26.64,26.65,51800.0,18.3501,18.3707,18.3363,18.3432,51800.0
2012-10-12 12:30:00,26.65,26.7,26.65,26.68,69000.0,18.3432,18.3776,18.3432,18.3638,69000.0
2012-10-12 12:35:00,26.68,26.72,26.68,26.72,56800.0,18.3638,18.3914,18.3638,18.3914,56800.0
2012-10-12 12:40:00,26.72,26.82,26.71,26.82,75200.0,18.3914,18.4602,18.3845,18.4602,75200.0
2012-10-12 12:45:00,26.81,26.84,26.75,26.77,75200.0,18.4533,18.4739,18.412,18.4258,75200.0
2012-10-12 12:50:00,26.77,26.77,26.72,26.72,30600.0,18.4258,18.4258,18.3914,18.3914,30600.0
2012-10-12 12:55:00,26.73,26.82,26.73,26.81,41000.0,18.3982,18.4602,18.3982,18.4533,41000.0
2012-10-12 13:00:00,26.81,26.88,26.79,26.81,108200.0,18.4533,18.5015,18.4395,18.4533,108200.0
2012-10-12 13:05:00,26.81,26.85,26.81,26.84,47000.0,18.4533,18.4808,18.4533,18.4739,47000.0
2012-10-12 13:10:00,26.83,26.86,26.82,26.85,28600.0,18.4671,18.4877,18.4602,18.4808,28600.0
2012-10-12 13:15:00,26.86,26.92,26.86,26.89,62600.0,18.4877,18.529,18.4877,18.5084,62600.0
2012-10-12 13:20:00,26.89,26.93,26.86,26.86,62600.0,18.5084,18.5359,18.4877,18.4877,62600.0
2012-10-12 13:25:00,26.86,26.88,26.86,26.86,36600.0,18.4877,18.5015,18.4877,18.4877,36600.0
2012-10-12 13:30:00,26.88,26.92,26.88,26.92,57600.0,18.5015,18.529,18.5015,18.529,57600.0
2012-10-12 13:35:00,26.92,26.93,26.85,26.93,35600.0,18.529,18.5359,18.4808,18.5359,35600.0
2012-10-12 13:40:00,26.92,26.93,26.89,26.89,25600.0,18.529,18.5359,18.5084,18.5084,25600.0
2012-10-12 13:45:00,26.89,26.95,26.88,26.95,39800.0,18.5084,18.5497,18.5015,18.5497,39800.0
2012-10-12 13:50:00,26.95,26.97,26.93,26.95,35600.0,18.5497,18.5634,18.5359,18.5497,35600.0
2012-10-12 13:55:00,26.95,27.09,26.94,27.09,96000.0,18.5497,18.646,18.5428,18.646,96000.0
2012-10-12 14:00:00,27.08,27.15,27.08,27.14,79400.0,18.6391,18.6873,18.6391,18.6804,79400.0
2012-10-12 14:05:00,27.13,27.18,27.13,27.17,78000.0,18.6736,18.708,18.6736,18.7011,78000.0
2012-10-12 14:10:00,27.17,27.25,27.17,27.23,118000.0,18.7011,18.7562,18.7011,18.7424,118000.0
2012-10-12 14:15:00,27.23,27.29,27.23,27.27,179200.0,18.7424,18.7837,18.7424,18.7699,179200.0
2012-10-12 14:20:00,27.27,27.33,27.24,27.28,167000.0,18.7699,18.8112,18.7493,18.7768,167000.0
2012-10-12 14:25:00,27.28,27.45,27.28,27.43,170600.0,18.7768,18.8938,18.7768,18.88,170600.0
2012-10-12 14:30:00,27.43,27.48,27.37,27.46,153600.0,18.88,18.9145,18.8387,18.9007,153600.0
2012-10-12 14:35:00,27.46,27.46,27.38,27.44,104600.0,18.9007,18.9007,18.8456,18.8869,104600.0
2012-10-12 14:40:00,27.44,27.44,27.33,27.33,128800.0,18.8869,18.8869,18.8112,18.8112,128800.0
2012-10-12 14:45:00,27.33,27.36,27.29,27.35,88600.0,18.8112,18.8319,18.7837,18.825,88600.0
2012-10-12 14:50:00,27.36,27.43,27.33,27.39,64800.0,18.8319,18.88,18.8112,18.8525,64800.0
2012-10-12 14:55:00,27.38,27.45,27.38,27.4,55000.0,18.8456,18.8938,18.8456,18.8594,55000.0
2012-10-12 15:00:00,27.4,27.41,27.33,27.33,83600.0,18.8594,18.8663,18.8112,18.8112,83600.0
2012-10-12 15:05:00,27.33,27.35,27.27,27.32,92400.0,18.8112,18.825,18.7699,18.8043,92400.0
2012-10-12 15:10:00,27.31,27.36,27.29,27.36,70000.0,18.7974,18.8319,18.7837,18.8319,70000.0
2012-10-12 15:15:00,27.36,27.38,27.31,27.34,92800.0,18.8319,18.8456,18.7974,18.8181,92800.0
2012-10-12 15:20:00,27.34,27.35,27.24,27.24,103600.0,18.8181,18.825,18.7493,18.7493,103600.0
2012-10-12 15:25:00,27.24,27.28,27.21,27.21,64000.0,18.7493,18.7768,18.7286,18.7286,64000.0
2012-10-12 15:30:00,27.21,27.24,27.18,27.2,93800.0,18.7286,18.7493,18.708,18.7217,93800.0
2012-10-12 15:35:00,27.2,27.2,27.13,27.14,146800.0,18.7217,18.7217,18.6736,18.6804,146800.0
2012-10-12 15:40:00,27.14,27.17,27.11,27.16,81600.0,18.6804,18.7011,18.6598,18.6942,81600.0
2012-10-12 15:45:00,27.16,27.17,27.1,27.11,131200.0,18.6942,18.7011,18.6529,18.6598,131200.0
2012-10-12 15:50:00,27.11,27.17,27.1,27.11,123000.0,18.6598,18.7011,18.6529,18.6598,123000.0
2012-10-12 15:55:00,27.11,27.18,27.1,27.16,290400.0,18.6598,18.708,18.6529,18.6942,290400.0
2012-10-15 09:30:00,27.12,27.43,27.1,27.41,79000.0,18.6667,18.88,18.6529,18.8663,79000.0
2012-10-15 09:35:00,27.43,27.43,27.11,27.15,69800.0,18.88,18.88,18.6598,18.6873,69800.0
2012-10-15 09:40:00,27.15,27.3,27.15,27.2,52000.0,18.6873,18.7906,18.6873,18.7217,52000.0
2012-10-15 09:45:00,27.18,27.24,27.11,27.14,82000.0,18.708,18.7493,18.6598,18.6804,82000.0
2012-10-15 09:50:00,27.14,27.17,27.12,27.14,84600.0,18.6804,18.7011,18.6667,18.6804,84600.0
2012-10-15 09:55:00,27.13,27.16,27.07,27.14,40000.0,18.6736,18.6942,18.6323,18.6804,40000.0
2012-10-15 10:00:00,27.15,27.15,27.04,27.08,66200.0,18.6873,18.6873,18.6116,18.6391,66200.0
2012-10-15 10:05:00,27.07,27.07,26.98,27.0,157800.0,18.6323,18.6323,18.5703,18.5841,157800.0
2012-10-15 10:10:00,26.99,27.0,26.91,26.92,39200.0,18.5772,18.5841,18.5221,18.529,39200.0
2012-10-15 10:15:00,26.92,26.92,26.84,26.85,122000.0,18.529,18.529,18.4739,18.4808,122000.0
2012-10-15 10:20:00,26.85,26.9,26.79,26.89,77800.0,18.4808,18.5152,18.4395,18.5084,77800.0
2012-10-15 10:25:00,26.9,26.93,26.88,26.91,56200.0,18.5152,18.5359,18.5015,18.5221,56200.0
2012-10-15 10:30:00,26.91,26.92,26.86,26.89,32000.0,18.5221,18.529,18.4877,18.5084,32000.0
2012-10-15 10:35:00,26.89,26.98,26.89,26.96,19200.0,18.5084,18.5703,18.5084,18.5565,19200.0
2012-10-15 10:40:00,26.97,27.02,26.96,27.02,30600.0,18.5634,18.5978,18.5565,18.5978,30600.0
2012-10-15 10:45:00,27.01,27.01,26.99,27.0,29800.0,18.591,18.591,18.5772,18.5841,29800.0
2012-10-15 10:50:00,27.0,27.0,26.98,26.98,17600.0,18.5841,18.5841,18.5703,18.5703,17600.0
2012-10-15 10:55:00,26.97,27.02,26.96,27.0,31000.0,18.5634,18.5978,18.5565,18.5841,31000.0
2012-10-15 11:00:00,26.99,27.0,26.89,26.9,49600.0,18.5772,18.5841,18.5084,18.5152,49600.0
2012-10-15 11:05:00,26.9,27.01,26.9,26.99,32400.0,18.5152,18.591,18.5152,18.5772,32400.0
2012-10-15 11:10:00,27.0,27.06,26.98,27.05,40600.0,18.5841,18.6254,18.5703,18.6185,40600.0
2012-10-15 11:15:00,27.05,27.08,27.03,27.08,27800.0,18.6185,18.6391,18.6047,18.6391,27800.0
2012-10-15 11:20:00,27.08,27.11,27.08,27.09,58800.0,18.6391,18.6598,18.6391,18.646,58800.0
2012-10-15 11:25:00,27.09,27.11,27.08,27.08,31400.0,18.646,18.6598,18.6391,18.6391,31400.0
2012-10-15 11:30:00,27.08,27.09,27.03,27.05,39200.0,18.6391,18.646,18.6047,18.6185,39200.0
2012-10-15 11:35:00,27.05,27.16,27.05,27.15,46800.0,18.6185,18.6942,18.6185,18.6873,46800.0
2012-10-15 11:40:00,27.16,27.2,27.16,27.18,30000.0,18.6942,18.7217,18.6942,18.708,30000.0
2012-10-15 11:45:00,27.18,27.21,27.18,27.2,42000.0,18.708,18.7286,18.708,18.7217,42000.0
2012-10-15 11:50:00,27.2,27.22,27.16,27.18,47000.0,18.7217,18.7355,18.6942,18.708,47000.0
2012-10-15 11:55:00,27.19,27.25,27.19,27.24,14400.0,18.7149,18.7562,18.7149,18.7493,14400.0
2012-10-15 12:00:00,27.24,27.28,27.23,27.27,25400.0,18.7493,18.7768,18.7424,18.7699,25400.0
2012-10-15 12:05:00,27.28,27.32,27.28,27.32,37800.0,18.7768,18.8043,18.7768,18.8043,37800.0
2012-10-15 12:10:00,27.33,27.33,27.3,27.31,26000.0,18.8112,18.8112,18.7906,18.7974,26000.0
2012-10-15 12:15:00,27.32,27.36,27.32,27.34,48600.0,18.8043,18.8319,18.8043,18.8181,48600.0
2012-10-15 12:20:00,27.34,27.37,27.34,27.34,23400.0,18.8181,18.8387,18.8181,18.8181,23400.0
2012-10-15 12:25:00,27.35,27.41,27.34,27.39,41400.0,18.825,18.8663,18.8181,18.8525,41400.0
2012-10-15 12:30:00,27.4,27.4,27.37,27.38,16800.0,18.8594,18.8594,18.8387,18.8456,16800.0
2012-10-15 12:35:00,27.38,27.4,27.35,27.4,45800.0,18.8456,18.8594,18.825,18.8594,45800.0
2012-10-15 12:40:00,27.4,27.4,27.36,27.36,44400.0,18.8594,18.8594,18.8319,18.8319,44400.0
2012-10-15 12:45:00,27.36,27.38,27.32,27.33,44400.0,18.8319,18.8456,18.8043,18.8112,44400.0
2012-10-15 12:50:00,27.34,27.35,27.31,27.34,72400.0,18.8181,18.825,18.7974,18.8181,72400.0
2012-10-15 12:55:00,27.34,27.38,27.33,27.38,55600.0,18.8181,18.8456,18.8112,18.8456,55600.0
2012-10-15 13:00:00,27.37,27.4,27.34,27.38,84800.0,18.8387,18.8594,18.8181,18.8456,84800.0
2012-10-15 13:05:00,27.39,27.4,27.36,27.36,32200.0,18.8525,18.8594,18.8319,18.8319,32200.0
2012-10-15 13:10:00,27.36,27.38,27.3,27.3,37000.0,18.8319,18.8456,18.7906,18.7906,37000.0
2012-10-15 13:15:00,27.31,27.36,27.31,27.33,35200.0,18.7974,18.8319,18.7974,18.8112,35200.0
2012-10-15 13:20:00,27.33,27.33,27.28,27.3,38600.0,18.8112,18.8112,18.7768,18.7906,38600.0
2012-10-15 13:25:00,27.3,27.3,27.25,27.25,23000.0,18.7906,18.7906,18.7562,18.7562,23000.0
2012-10-15 13:30:00,27.26,27.29,27.25,27.26,20600.0,18.763,18.7837,18.7562,18.763,20600.0
2012-10-15 13:35:00,27.27,27.27,27.22,27.22,16400.0,18.7699,18.7699,18.7355,18.7355,16400.0
2012-10-15 13:40:00,27.23,27.25,27.22,27.23,23200.0,18.7424,18.7562,18.7355,18.7424,23200.0
2012-10-15 13:45:00,27.23,27.25,27.23,27.25,16800.0,18.7424,18.7562,18.7424,18.7562,16800.0
2012-10-15 13:50:00,27.25,27.31,27.25,27.28,40200.0,18.7562,18.7974,18.7562,18.7768,40200.0
2012-10-15 13:55:00,27.27,27.31,27.27,27.29,22400.0,18.7699,18.7974,18.7699,18.7837,22400.0
2012-10-15 14:00:00,27.29,27.3,27.28,27.28,27400.0,18.7837,18.7906,18.7768,18.7768,27400.0
2012-10-15 14:05:00,27.29,27.31,27.27,27.3,22600.0,18.7837,18.7974,18.7699,18.7906,22600.0
2012-10-15 14:10:00,27.3,27.32,27.3,27.32,15200.0,18.7906,18.8043,18.7906,18.8043,15200.0
2012-10-15 14:15:00,27.32,27.33,27.3,27.3,23400.0,18.8043,18.8112,18.7906,18.7906,23400.0
2012-10-15 14:20:00,27.3,27.36,27.3,27.34,37200.0,18.7906,18.8319,18.7906,18.8181,37200.0
2012-10-15 14:25:00,27.35,27.36,27.3,27.3,21000.0,18.825,18.8319,18.7906,18.7906,21000.0
2012-10-15 14:30:00,27.3,27.3,27.23,27.23,38400.0,18.7906,18.7906,18.7424,18.7424,38400.0
2012-10-15 14:35:00,27.23,27.25,27.22,27.23,35800.0,18.7424,18.7562,18.7355,18.7424,35800.0
2012-10-15 14:40:00,27.22,27.22,27.15,27.16,46400.0,18.7355,18.7355,18.6873,18.6942,46400.0
2012-10-15 14:45:00,27.16,27.19,27.16,27.18,29200.0,18.6942,18.7149,18.6942,18.708,29200.0
2012-10-15 14:50:00,27.18,27.23,27.18,27.21,30600.0,18.708,18.7424,18.708,18.7286,30600.0
2012-10-15 14:55:00,27.21,27.23,27.2,27.21,29000.0,18.7286,18.7424,18.7217,18.7286,29000.0
2012-10-15 15:00:00,27.2,27.21,27.14,27.15,163000.0,18.7217,18.7286,18.6804,18.6873,163000.0
2012-10-15 15:05:00,27.14,27.14,27.06,27.08,123600.0,18.6804,18.6804,18.6254,18.6391,123600.0
2012-10-15 15:10:00,27.09,27.1,27.06,27.07,116200.0,18.646,18.6529,18.6254,18.6323,116200.0
2012-10-15 15:15:00,27.07,27.13,27.07,27.13,102800.0,18.6323,18.6736,18.6323,18.6736,102800.0
2012-10-15 15:20:00,27.13,27.16,27.11,27.16,52200.0,18.6736,18.6942,18.6598,18.6942,52200.0
2012-10-15 15:25:00,27.16,27.17,27.14,27.15,54600.0,18.6942,18.7011,18.6804,18.6873,54600.0
2012-10-15 15:30:00,27.16,27.17,27.13,27.17,68800.0,18.6942,18.7011,18.6736,18.7011,68800.0
2012-10-15 15:35:00,27.17,27.17,27.15,27.17,46200.0,18.7011,18.7011,18.6873,18.7011,46200.0
2012-10-15 15:40:00,27.17,27.17,27.15,27.16,70600.0,18.7011,18.7011,18.6873,18.6942,70600.0
2012-10-15 15:45:00,27.16,27.17,27.15,27.17,100000.0,18.6942,18.7011,18.6873,18.7011,100000.0
2012-10-15 15:50:00,27.17,27.21,27.17,27.2,200400.0,18.7011,18.7286,18.7011,18.7217,200400.0
2012-10-15 15:55:00,27.2,27.23,27.18,27.18,168000.0,18.7217,18.7424,18.708,18.708,168000.0
2012-10-16 09:30:00,27.41,27.57,27.25,27.28,102400.0,18.8663,18.9764,18.7562,18.7768,102400.0
2012-10-16 09:35:00,27.27,27.33,27.25,27.31,22000.0,18.7699,18.8112,18.7562,18.7974,22000.0
2012-10-16 09:40:00,27.31,27.36,27.25,27.34,46600.0,18.7974,18.8319,18.7562,18.8181,46600.0
2012-10-16 09:45:00,27.34,27.42,27.32,27.38,159600.0,18.8181,18.8732,18.8043,18.8456,159600.0
2012-10-16 09:50:00,27.38,27.41,27.36,27.4,98400.0,18.8456,18.8663,18.8319,18.8594,98400.0
2012-10-16 09:55:00,27.4,27.4,27.38,27.39,49600.0,18.8594,18.8594,18.8456,18.8525,49600.0
2012-10-16 10:00:00,27.39,27.48,27.34,27.34,47000.0,18.8525,18.9145,18.8181,18.8181,47000.0
2012-10-16 10:05:00,27.34,27.35,27.28,27.28,109600.0,18.8181,18.825,18.7768,18.7768,109600.0
2012-10-16 10:10:00,27.27,27.34,27.27,27.3,71000.0,18.7699,18.8181,18.7699,18.7906,71000.0
2012-10-16 10:15:00,27.31,27.39,27.31,27.39,21200.0,18.7974,18.8525,18.7974,18.8525,21200.0
2012-10-16 10:20:00,27.36,27.4,27.34,27.4,16400.0,18.8319,18.8594,18.8181,18.8594,16400.0
2012-10-16 10:25:00,27.4,27.42,27.36,27.4,19200.0,18.8594,18.8732,18.8319,18.8594,19200.0
2012-10-16 10:30:00,27.41,27.45,27.4,27.45,27400.0,18.8663,18.8938,18.8594,18.8938,27400.0
2012-10-16 10:35:00,27.45,27.47,27.42,27.42,23800.0,18.8938,18.9076,18.8732,18.8732,23800.0
2012-10-16 10:40:00,27.4,27.44,27.38,27.43,17000.0,18.8594,18.8869,18.8456,18.88,17000.0
2012-10-16 10:45:00,27.43,27.43,27.38,27.39,14000.0,18.88,18.88,18.8456,18.8525,14000.0
2012-10-16 10:50:00,27.4,27.4,27.32,27.34,19800.0,18.8594,18.8594,18.8043,18.8181,19800.0
2012-10-16 10:55:00,27.36,27.38,27.36,27.37,26800.0,18.8319,18.8456,18.8319,18.8387,26800.0
2012-10-16 11:00:00,27.37,27.37,27.33,27.35,9400.0,18.8387,18.8387,18.8112,18.825,9400.0
2012-10-16 11:05:00,27.36,27.37,27.35,27.36,12000.0,18.8319,18.8387,18.825,18.8319,12000.0
2012-10-16 11:10:00,27.36,27.4,27.35,27.39,25600.0,18.8319,18.8594,18.825,18.8525,25600.0
2012-10-16 11:15:00,27.39,27.4,27.38,27.39,14000.0,18.8525,18.8594,18.8456,18.8525,14000.0
2012-10-16 11:20:00,27.4,27.4,27.38,27.39,18400.0,18.8594,18.8594,18.8456,18.8525,18400.0
2012-10-16 11:25:00,27.4,27.41,27.39,27.4,18000.0,18.8594,18.8663,18.8525,18.8594,18000.0
2012-10-16 11:30:00,27.4,27.41,27.39,27.4,25400.0,18.8594,18.8663,18.8525,18.8594,25400.0
2012-10-16 11:35:00,27.4,27.4,27.36,27.36,13800.0,18.8594,18.8594,18.8319,18.8319,13800.0
2012-10-16 11:40:00,27.36,27.37,27.3,27.31,48600.0,18.8319,18.8387,18.7906,18.7974,48600.0
2012-10-16 11:45:00,27.3,27.34,27.3,27.32,15000.0,18.7906,18.8181,18.7906,18.8043,15000.0
2012-10-16 11:50:00,27.33,27.36,27.33,27.36,13000.0,18.8112,18.8319,18.8112,18.8319,13000.0
2012-10-16 11:55:00,27.36,27.36,27.35,27.36,6800.0,18.8319,18.8319,18.825,18.8319,6800.0
2012-10-16 12:00:00,27.36,27.36,27.34,27.35,15000.0,18.8319,18.8319,18.8181,18.825,15000.0
2012-10-16 12:05:00,27.35,27.4,27.35,27.38,25400.0,18.825,18.8594,18.825,18.8456,25400.0
2012-10-16 12:10:00,27.38,27.4,27.38,27.39,13800.0,18.8456,18.8594,18.8456,18.8525,13800.0
2012-10-16 12:15:00,27.39,27.39,27.34,27.38,43000.0,18.8525,18.8525,18.8181,18.8456,43000.0
2012-10-16 12:20:00,27.37,27.39,27.36,27.39,28400.0,18.8387,18.8525,18.8319,18.8525,28400.0
2012-10-16 12:25:00,27.38,27.4,27.36,27.4,24600.0,18.8456,18.8594,18.8319,18.8594,24600.0
2012-10-16 12:30:00,27.4,27.43,27.39,27.43,70800.0,18.8594,18.88,18.8525,18.88,70800.0
2012-10-16 12:35:00,27.43,27.5,27.43,27.48,75600.0,18.88,18.9282,18.88,18.9145,75600.0
2012-10-16 12:40:00,27.49,27.58,27.45,27.57,138600.0,18.9213,18.9833,18.8938,18.9764,138600.0
2012-10-16 12:45:00,27.57,27.62,27.55,27.62,87600.0,18.9764,19.0108,18.9626,19.0108,87600.0
2012-10-16 12:50:00,27.62,27.63,27.59,27.6,34800.0,19.0108,19.0177,18.9902,18.9971,34800.0
2012-10-16 12:55:00,27.6,27.66,27.6,27.61,46400.0,18.9971,19.0384,18.9971,19.0039,46400.0
2012-10-16 13:00:00,27.61,27.61,27.55,27.58,53600.0,19.0039,19.0039,18.9626,18.9833,53600.0
2012-10-16 13:05:00,27.58,27.61,27.57,27.58,42200.0,18.9833,19.0039,18.9764,18.9833,42200.0
2012-10-16 13:10:00,27.58,27.61,27.57,27.61,33600.0,18.9833,19.0039,18.9764,19.0039,33600.0
2012-10-16 13:15:00,27.6,27.61,27.56,27.58,24600.0,18.9971,19.0039,18.9695,18.9833,24600.0
2012-10-16 13:20:00,27.58,27.61,27.58,27.61,11200.0,18.9833,19.0039,18.9833,19.0039,11200.0
2012-10-16 13:25:00,27.6,27.61,27.6,27.61,15800.0,18.9971,19.0039,18.9971,19.0039,15800.0
2012-10-16 13:30:00,27.61,27.66,27.61,27.65,62000.0,19.0039,19.0384,19.0039,19.0315,62000.0
2012-10-16 13:35:00,27.65,27.74,27.65,27.73,70400.0,19.0315,19.0934,19.0315,19.0865,70400.0
2012-10-16 13:40:00,27.74,27.74,27.67,27.68,22200.0,19.0934,19.0934,19.0452,19.0521,22200.0
2012-10-16 13:45:00,27.67,27.67,27.63,27.65,47600.0,19.0452,19.0452,19.0177,19.0315,47600.0
2012-10-16 13:50:00,27.65,27.66,27.61,27.63,41000.0,19.0315,19.0384,19.0039,19.0177,41000.0
2012-10-16 13:55:00,27.63,27.66,27.61,27.61,30000.0,19.0177,19.0384,19.0039,19.0039,30000.0
2012-10-16 14:00:00,27.62,27.62,27.56,27.56,35000.0,19.0108,19.0108,18.9695,18.9695,35000.0
2012-10-16 14:05:00,27.56,27.56,27.52,27.52,23000.0,18.9695,18.9695,18.942,18.942,23000.0
2012-10-16 14:10:00,27.52,27.56,27.47,27.49,40600.0,18.942,18.9695,18.9076,18.9213,40600.0
2012-10-16 14:15:00,27.49,27.5,27.45,27.45,19600.0,18.9213,18.9282,18.8938,18.8938,19600.0
2012-10-16 14:20:00,27.46,27.5,27.45,27.49,33400.0,18.9007,18.9282,18.8938,18.9213,33400.0
2012-10-16 14:25:00,27.49,27.53,27.48,27.52,29000.0,18.9213,18.9489,18.9145,18.942,29000.0
2012-10-16 14:30:00,27.52,27.55,27.49,27.49,38200.0,18.942,18.9626,18.9213,18.9213,38200.0
2012-10-16 14:35:00,27.48,27.53,27.48,27.5,17600.0,18.9145,18.9489,18.9145,18.9282,17600.0
2012-10-16 14:40:00,27.49,27.51,27.49,27.51,22800.0,18.9213,18.9351,18.9213,18.9351,22800.0
2012-10-16 14:45:00,27.51,27.53,27.47,27.48,33000.0,18.9351,18.9489,18.9076,18.9145,33000.0
2012-10-16 14:50:00,27.48,27.52,27.48,27.49,17400.0,18.9145,18.942,18.9145,18.9213,17400.0
2012-10-16 14:55:00,27.49,27.52,27.49,27.5,18800.0,18.9213,18.942,18.9213,18.9282,18800.0
2012-10-16 15:00:00,27.5,27.54,27.49,27.49,27600.0,18.9282,18.9558,18.9213,18.9213,27600.0
2012-10-16 15:05:00,27.49,27.5,27.43,27.45,58200.0,18.9213,18.9282,18.88,18.8938,58200.0
2012-10-16 15:10:00,27.43,27.45,27.41,27.42,161800.0,18.88,18.8938,18.8663,18.8732,161800.0
2012-10-16 15:15:00,27.41,27.46,27.41,27.44,52600.0,18.8663,18.9007,18.8663,18.8869,52600.0
2012-10-16 15:20:00,27.45,27.45,27.4,27.41,37800.0,18.8938,18.8938,18.8594,18.8663,37800.0
2012-10-16 15:25:00,27.41,27.42,27.35,27.36,113400.0,18.8663,18.8732,18.825,18.8319,113400.0
2012-10-16 15:30:00,27.36,27.41,27.35,27.41,84000.0,18.8319,18.8663,18.825,18.8663,84000.0
2012-10-16 15:35:00,27.41,27.41,27.38,27.41,53000.0,18.8663,18.8663,18.8456,18.8663,53000.0
2012-10-16 15:40:00,27.41,27.54,27.41,27.54,100600.0,18.8663,18.9558,18.8663,18.9558,100600.0
2012-10-16 15:45:00,27.53,27.58,27.52,27.57,152400.0,18.9489,18.9833,18.942,18.9764,152400.0
2012-10-16 15:50:00,27.56,27.6,27.54,27.57,115400.0,18.9695,18.9971,18.9558,18.9764,115400.0
2012-10-16 15:55:00,27.57,27.57,27.52,27.53,145000.0,18.9764,18.9764,18.942,18.9489,145000.0
2012-10-17 09:30:00,27.67,27.75,27.53,27.55,73200.0,19.0452,19.1003,18.9489,18.9626,73200.0
2012-10-17 09:35:00,27.56,27.64,27.56,27.61,66200.0,18.9695,19.0246,18.9695,19.0039,66200.0
2012-10-17 09:40:00,27.64,27.73,27.61,27.65,106800.0,19.0246,19.0865,19.0039,19.0315,106800.0
2012-10-17 09:45:00,27.66,27.74,27.65,27.74,45400.0,19.0384,19.0934,19.0315,19.0934,45400.0
2012-10-17 09:50:00,27.73,27.79,27.73,27.77,35600.0,19.0865,19.1278,19.0865,19.1141,35600.0
2012-10-17 09:55:00,27.75,27.89,27.75,27.84,56000.0,19.1003,19.1967,19.1003,19.1622,56000.0
2012-10-17 10:00:00,27.82,27.83,27.7,27.77,22000.0,19.1485,19.1554,19.0659,19.1141,22000.0
2012-10-17 10:05:00,27.77,27.95,27.75,27.93,80200.0,19.1141,19.238,19.1003,19.2242,80200.0
2012-10-17 10:10:00,27.93,28.0,27.93,27.98,109600.0,19.2242,19.2724,19.2242,19.2586,109600.0
2012-10-17 10:15:00,27.99,28.05,27.98,28.03,79600.0,19.2655,19.3068,19.2586,19.293,79600.0
2012-10-17 10:20:00,28.04,28.05,27.92,27.92,91000.0,19.2999,19.3068,19.2173,19.2173,91000.0
2012-10-17 10:25:00,27.93,28.0,27.92,27.96,35600.0,19.2242,19.2724,19.2173,19.2448,35600.0
2012-10-17 10:30:00,27.96,27.97,27.84,27.84,82800.0,19.2448,19.2517,19.1622,19.1622,82800.0
2012-10-17 10:35:00,27.85,27.85,27.67,27.73,135200.0,19.1691,19.1691,19.0452,19.0865,135200.0
2012-10-17 10:40:00,27.72,27.76,27.72,27.75,72000.0,19.0797,19.1072,19.0797,19.1003,72000.0
2012-10-17 10:45:00,27.74,27.74,27.69,27.73,66200.0,19.0934,19.0934,19.059,19.0865,66200.0
2012-10-17 10:50:00,27.72,27.74,27.64,27.64,54600.0,19.0797,19.0934,19.0246,19.0246,54600.0
2012-10-17 10:55:00,27.64,27.68,27.6,27.68,41400.0,19.0246,19.0521,18.9971,19.0521,41400.0
2012-10-17 11:00:00,27.67,27.68,27.65,27.65,18200.0,19.0452,19.0521,19.0315,19.0315,18200.0
2012-10-17 11:05:00,27.65,27.74,27.63,27.71,56000.0,19.0315,19.0934,19.0177,19.0728,56000.0
2012-10-17 11:10:00,27.71,27.77,27.71,27.76,32600.0,19.0728,19.1141,19.0728,19.1072,32600.0
2012-10-17 11:15:00,27.77,27.78,27.75,27.77,13400.0,19.1141,19.121,19.1003,19.1141,13400.0
2012-10-17 11:20:00,27.76,27.81,27.76,27.79,21200.0,19.1072,19.1416,19.1072,19.1278,21200.0
2012-10-17 11:25:00,27.79,27.82,27.79,27.8,17400.0,19.1278,19.1485,19.1278,19.1347,17400.0
2012-10-17 11:30:00,27.79,27.81,27.79,27.79,14400.0,19.1278,19.1416,19.1278,19.1278,14400.0
2012-10-17 11:35:00,27.79,27.84,27.79,27.83,38800.0,19.1278,19.1622,19.1278,19.1554,38800.0
2012-10-17 11:40:00,27.83,27.84,27.8,27.82,27600.0,19.1554,19.1622,19.1347,19.1485,27600.0
2012-10-17 11:45:00,27.82,27.83,27.81,27.82,8800.0,19.1485,19.1554,19.1416,19.1485,8800.0
2012-10-17 11:50:00,27.82,27.83,27.8,27.81,19400.0,19.1485,19.1554,19.1347,19.1416,19400.0
2012-10-17 11:55:00,27.81,27.83,27.79,27.82,54200.0,19.1416,19.1554,19.1278,19.1485,54200.0
2012-10-17 12:00:00,27.82,27.84,27.8,27.84,31000.0,19.1485,19.1622,19.1347,19.1622,31000.0
2012-10-17 12:05:00,27.84,27.91,27.84,27.9,25600.0,19.1622,19.2104,19.1622,19.2035,25600.0
2012-10-17 12:10:00,27.9,27.93,27.9,27.92,41400.0,19.2035,19.2242,19.2035,19.2173,41400.0
2012-10-17 12:15:00,27.93,27.93,27.9,27.93,25800.0,19.2242,19.2242,19.2035,19.2242,25800.0
2012-10-17 12:20:00,27.93,27.93,27.9,27.93,33200.0,19.2242,19.2242,19.2035,19.2242,33200.0
2012-10-17 12:25:00,27.92,27.92,27.85,27.85,59400.0,19.2173,19.2173,19.1691,19.1691,59400.0
2012-10-17 12:30:00,27.86,27.88,27.86,27.86,12400.0,19.176,19.1898,19.176,19.176,12400.0
2012-10-17 12:35:00,27.86,27.88,27.84,27.85,16000.0,19.176,19.1898,19.1622,19.1691,16000.0
2012-10-17 12:40:00,27.86,27.88,27.85,27.86,35600.0,19.176,19.1898,19.1691,19.176,35600.0
2012-10-17 12:45:00,27.86,27.86,27.82,27.84,11400.0,19.176,19.176,19.1485,19.1622,11400.0
2012-10-17 12:50:00,27.84,27.86,27.82,27.82,126400.0,19.1622,19.176,19.1485,19.1485,126400.0
2012-10-17 12:55:00,27.83,27.84,27.83,27.84,11800.0,19.1554,19.1622,19.1554,19.1622,11800.0
2012-10-17 13:00:00,27.84,27.86,27.84,27.85,26400.0,19.1622,19.176,19.1622,19.1691,26400.0
2012-10-17 13:05:00,27.84,27.87,27.83,27.86,94400.0,19.1622,19.1829,19.1554,19.176,94400.0
2012-10-17 13:10:00,27.86,27.89,27.85,27.89,50200.0,19.176,19.1967,19.1691,19.1967,50200.0
2012-10-17 13:15:00,27.89,27.91,27.89,27.9,22600.0,19.1967,19.2104,19.1967,19.2035,22600.0
2012-10-17 13:20:00,27.9,27.91,27.9,27.91,15200.0,19.2035,19.2104,19.2035,19.2104,15200.0
2012-10-17 13:25:00,27.91,27.92,27.89,27.9,21400.0,19.2104,19.2173,19.1967,19.2035,21400.0
2012-10-17 13:30:00,27.9,27.92,27.9,27.92,22800.0,19.2035,19.2173,19.2035,19.2173,22800.0
2012-10-17 13:35:00,27.91,27.93,27.91,27.93,15400.0,19.2104,19.2242,19.2104,19.2242,15400.0
2012-10-17 13:40:00,27.93,27.93,27.89,27.91,49800.0,19.2242,19.2242,19.1967,19.2104,49800.0
2012-10-17 13:45:00,27.9,27.91,27.83,27.85,116800.0,19.2035,19.2104,19.1554,19.1691,116800.0
2012-10-17 13:50:00,27.86,27.86,27.83,27.85,44200.0,19.176,19.176,19.1554,19.1691,44200.0
2012-10-17 13:55:00,27.84,27.9,27.83,27.9,35400.0,19.1622,19.2035,19.1554,19.2035,35400.0
2012-10-17 14:00:00,27.9,27.92,27.84,27.84,16000.0,19.2035,19.2173,19.1622,19.1622,16000.0
2012-10-17 14:05:00,27.84,27.88,27.84,27.88,40400.0,19.1622,19.1898,19.1622,19.1898,40400.0
2012-10-17 14:10:00,27.88,27.9,27.86,27.9,23800.0,19.1898,19.2035,19.176,19.2035,23800.0
2012-10-17 14:15:00,27.9,27.91,27.9,27.91,21400.0,19.2035,19.2104,19.2035,19.2104,21400.0
2012-10-17 14:20:00,27.91,27.92,27.88,27.9,24000.0,19.2104,19.2173,19.1898,19.2035,24000.0
2012-10-17 14:25:00,27.9,27.93,27.89,27.92,50800.0,19.2035,19.2242,19.1967,19.2173,50800.0
2012-10-17 14:30:00,27.91,27.93,27.9,27.91,20600.0,19.2104,19.2242,19.2035,19.2104,20600.0
2012-10-17 14:35:00,27.91,27.92,27.86,27.86,121000.0,19.2104,19.2173,19.176,19.176,121000.0
2012-10-17 14:40:00,27.87,27.9,27.86,27.88,39200.0,19.1829,19.2035,19.176,19.1898,39200.0
2012-10-17 14:45:00,27.88,27.88,27.86,27.86,25800.0,19.1898,19.1898,19.176,19.176,25800.0
2012-10-17 14:50:00,27.86,27.88,27.86,27.86,30800.0,19.176,19.1898,19.176,19.176,30800.0
2012-10-17 14:55:00,27.86,27.87,27.84,27.85,18400.0,19.176,19.1829,19.1622,19.1691,18400.0
2012-10-17 15:00:00,27.85,27.86,27.84,27.85,23000.0,19.1691,19.176,19.1622,19.1691,23000.0
2012-10-17 15:05:00,27.85,27.88,27.85,27.86,29200.0,19.1691,19.1898,19.1691,19.176,29200.0
2012-10-17 15:10:00,27.87,27.91,27.86,27.9,33200.0,19.1829,19.2104,19.176,19.2035,33200.0
2012-10-17 15:15:00,27.9,27.91,27.89,27.9,23000.0,19.2035,19.2104,19.1967,19.2035,23000.0
2012-10-17 15:20:00,27.91,27.91,27.89,27.89,27600.0,19.2104,19.2104,19.1967,19.1967,27600.0
2012-10-17 15:25:00,27.89,27.89,27.86,27.88,30200.0,19.1967,19.1967,19.176,19.1898,30200.0
2012-10-17 15:30:00,27.88,27.9,27.86,27.9,69400.0,19.1898,19.2035,19.176,19.2035,69400.0
2012-10-17 15:35:00,27.89,27.91,27.88,27.9,66800.0,19.1967,19.2104,19.1898,19.2035,66800.0
2012-10-17 15:40:00,27.89,27.91,27.88,27.9,65000.0,19.1967,19.2104,19.1898,19.2035,65000.0
2012-10-17 15:45:00,27.9,27.9,27.86,27.88,95000.0,19.2035,19.2035,19.176,19.1898,95000.0
2012-10-17 15:50:00,27.87,27.89,27.86,27.88,126200.0,19.1829,19.1967,19.176,19.1898,126200.0
2012-10-17 15:55:00,27.89,27.89,27.86,27.87,175400.0,19.1967,19.1967,19.176,19.1829,175400.0
2012-10-18 09:30:00,27.81,28.0,27.78,27.92,127800.0,19.1416,19.2724,19.121,19.2173,127800.0
2012-10-18 09:35:00,27.86,27.91,27.82,27.86,73800.0,19.176,19.2104,19.1485,19.176,73800.0
2012-10-18 09:40:00,27.82,27.88,27.81,27.83,44800.0,19.1485,19.1898,19.1416,19.1554,44800.0
2012-10-18 09:45:00,27.85,27.87,27.76,27.83,295000.0,19.1691,19.1829,19.1072,19.1554,295000.0
2012-10-18 09:50:00,27.82,27.91,27.81,27.83,50200.0,19.1485,19.2104,19.1416,19.1554,50200.0
2012-10-18 09:55:00,27.83,27.86,27.82,27.84,41000.0,19.1554,19.176,19.1485,19.1622,41000.0
2012-10-18 10:00:00,27.84,27.9,27.77,27.83,33400.0,19.1622,19.2035,19.1141,19.1554,33400.0
2012-10-18 10:05:00,27.83,27.85,27.81,27.83,13600.0,19.1554,19.1691,19.1416,19.1554,13600.0
2012-10-18 10:10:00,27.83,27.84,27.76,27.76,60400.0,19.1554,19.1622,19.1072,19.1072,60400.0
2012-10-18 10:15:00,27.78,27.78,27.53,27.55,201400.0,19.121,19.121,18.9489,18.9626,201400.0
2012-10-18 10:20:00,27.54,27.59,27.45,27.54,161000.0,18.9558,18.9902,18.8938,18.9558,161000.0
2012-10-18 10:25:00,27.54,27.64,27.52,27.62,38800.0,18.9558,19.0246,18.942,19.0108,38800.0
2012-10-18 10:30:00,27.61,27.68,27.54,27.65,44800.0,19.0039,19.0521,18.9558,19.0315,44800.0
2012-10-18 10:35:00,27.65,27.68,27.61,27.66,30000.0,19.0315,19.0521,19.0039,19.0384,30000.0
2012-10-18 10:40:00,27.67,27.67,27.61,27.65,24200.0,19.0452,19.0452,19.0039,19.0315,24200.0
2012-10-18 10:45:00,27.65,27.66,27.6,27.64,21200.0,19.0315,19.0384,18.9971,19.0246,21200.0
2012-10-18 10:50:00,27.64,27.68,27.61,27.63,26600.0,19.0246,19.0521,19.0039,19.0177,26600.0
2012-10-18 10:55:00,27.62,27.67,27.61,27.61,35200.0,19.0108,19.0452,19.0039,19.0039,35200.0
2012-10-18 11:00:00,27.61,27.67,27.59,27.65,44000.0,19.0039,19.0452,18.9902,19.0315,44000.0
2012-10-18 11:05:00,27.65,27.68,27.64,27.65,42600.0,19.0315,19.0521,19.0246,19.0315,42600.0
2012-10-18 11:10:00,27.65,27.67,27.65,27.65,26200.0,19.0315,19.0452,19.0315,19.0315,26200.0
2012-10-18 11:15:00,27.64,27.66,27.61,27.61,45800.0,19.0246,19.0384,19.0039,19.0039,45800.0
2012-10-18 11:20:00,27.61,27.61,27.57,27.61,30200.0,19.0039,19.0039,18.9764,19.0039,30200.0
2012-10-18 11:25:00,27.61,27.61,27.55,27.57,22800.0,19.0039,19.0039,18.9626,18.9764,22800.0
2012-10-18 11:30:00,27.57,27.58,27.56,27.57,29000.0,18.9764,18.9833,18.9695,18.9764,29000.0
2012-10-18 11:35:00,27.56,27.58,27.56,27.58,49600.0,18.9695,18.9833,18.9695,18.9833,49600.0
2012-10-18 11:40:00,27.58,27.59,27.57,27.58,48400.0,18.9833,18.9902,18.9764,18.9833,48400.0
2012-10-18 11:45:00,27.59,27.61,27.57,27.6,56400.0,18.9902,19.0039,18.9764,18.9971,56400.0
2012-10-18 11:50:00,27.59,27.61,27.58,27.59,22600.0,18.9902,19.0039,18.9833,18.9902,22600.0
2012-10-18 11:55:00,27.59,27.68,27.59,27.68,43000.0,18.9902,19.0521,18.9902,19.0521,43000.0
2012-10-18 12:00:00,27.7,27.75,27.68,27.75,72000.0,19.0659,19.1003,19.0521,19.1003,72000.0
2012-10-18 12:05:00,27.75,27.75,27.73,27.74,38600.0,19.1003,19.1003,19.0865,19.0934,38600.0
2012-10-18 12:10:00,27.75,27.75,27.71,27.72,41000.0,19.1003,19.1003,19.0728,19.0797,41000.0
2012-10-18 12:15:00,27.71,27.72,27.68,27.68,20800.0,19.0728,19.0797,19.0521,19.0521,20800.0
2012-10-18 12:20:00,27.68,27.71,27.68,27.7,26400.0,19.0521,19.0728,19.0521,19.0659,26400.0
2012-10-18 12:25:00,27.69,27.71,27.68,27.68,26200.0,19.059,19.0728,19.0521,19.0521,26200.0
2012-10-18 12:30:00,27.68,27.71,27.63,27.68,117600.0,19.0521,19.0728,19.0177,19.0521,117600.0
2012-10-18 12:35:00,27.68,27.7,27.61,27.63,46200.0,19.0521,19.0659,19.0039,19.0177,46200.0
2012-10-18 12:40:00,27.63,27.64,27.58,27.6,34600.0,19.0177,19.0246,18.9833,18.9971,34600.0
2012-10-18 12:45:00,27.58,27.6,27.56,27.58,235000.0,18.9833,18.9971,18.9695,18.9833,235000.0
2012-10-18 12:50:00,27.59,27.61,27.58,27.59,20200.0,18.9902,19.0039,18.9833,18.9902,20200.0
2012-10-18 12:55:00,27.59,27.59,27.53,27.58,52200.0,18.9902,18.9902,18.9489,18.9833,52200.0
2012-10-18 13:00:00,27.58,27.61,27.55,27.55,80400.0,18.9833,19.0039,18.9626,18.9626,80400.0
2012-10-18 13:05:00,27.56,27.6,27.53,27.58,84400.0,18.9695,18.9971,18.9489,18.9833,84400.0
2012-10-18 13:10:00,27.56,27.57,27.53,27.55,32400.0,18.9695,18.9764,18.9489,18.9626,32400.0
2012-10-18 13:15:00,27.55,27.56,27.51,27.55,68200.0,18.9626,18.9695,18.9351,18.9626,68200.0
2012-10-18 13:20:00,27.56,27.61,27.54,27.6,40200.0,18.9695,19.0039,18.9558,18.9971,40200.0
2012-10-18 13:25:00,27.6,27.68,27.6,27.61,33600.0,18.9971,19.0521,18.9971,19.0039,33600.0
2012-10-18 13:30:00,27.61,27.63,27.5,27.51,41000.0,19.0039,19.0177,18.9282,18.9351,41000.0
2012-10-18 13:35:00,27.51,27.61,27.51,27.55,59200.0,18.9351,19.0039,18.9351,18.9626,59200.0
2012-10-18 13:40:00,27.54,27.55,27.48,27.48,38000.0,18.9558,18.9626,18.9145,18.9145,38000.0
2012-10-18 13:45:00,27.49,27.52,27.47,27.47,43600.0,18.9213,18.942,18.9076,18.9076,43600.0
2012-10-18 13:50:00,27.47,27.48,27.41,27.42,29000.0,18.9076,18.9145,18.8663,18.8732,29000.0
2012-10-18 13:55:00,27.42,27.42,27.36,27.4,279400.0,18.8732,18.8732,18.8319,18.8594,279400.0
2012-10-18 14:00:00,27.4,27.45,27.34,27.43,96600.0,18.8594,18.8938,18.8181,18.88,96600.0
2012-10-18 14:05:00,27.43,27.49,27.43,27.48,83800.0,18.88,18.9213,18.88,18.9145,83800.0
2012-10-18 14:10:00,27.48,27.5,27.43,27.43,51200.0,18.9145,18.9282,18.88,18.88,51200.0
2012-10-18 14:15:00,27.44,27.47,27.44,27.45,26200.0,18.8869,18.9076,18.8869,18.8938,26200.0
2012-10-18 14:20:00,27.45,27.46,27.4,27.41,65400.0,18.8938,18.9007,18.8594,18.8663,65400.0
2012-10-18 14:25:00,27.41,27.5,27.4,27.45,68800.0,18.8663,18.9282,18.8594,18.8938,68800.0
2012-10-18 14:30:00,27.45,27.45,27.36,27.39,41600.0,18.8938,18.8938,18.8319,18.8525,41600.0
2012-10-18 14:35:00,27.38,27.41,27.35,27.39,102800.0,18.8456,18.8663,18.825,18.8525,102800.0
2012-10-18 14:40:00,27.38,27.39,27.35,27.37,61000.0,18.8456,18.8525,18.825,18.8387,61000.0
2012-10-18 14:45:00,27.36,27.45,27.36,27.42,40800.0,18.8319,18.8938,18.8319,18.8732,40800.0
2012-10-18 14:50:00,27.42,27.44,27.39,27.4,54800.0,18.8732,18.8869,18.8525,18.8594,54800.0
2012-10-18 14:55:00,27.41,27.44,27.39,27.39,51400.0,18.8663,18.8869,18.8525,18.8525,51400.0
2012-10-18 15:00:00,27.4,27.42,27.34,27.36,91800.0,18.8594,18.8732,18.8181,18.8319,91800.0
2012-10-18 15:05:00,27.36,27.37,27.33,27.36,63000.0,18.8319,18.8387,18.8112,18.8319,63000.0
2012-10-18 15:10:00,27.37,27.4,27.35,27.37,47400.0,18.8387,18.8594,18.825,18.8387,47400.0
2012-10-18 15:15:00,27.38,27.39,27.36,27.36,59200.0,18.8456,18.8525,18.8319,18.8319,59200.0
2012-10-18 15:20:00,27.38,27.42,27.36,27.36,54800.0,18.8456,18.8732,18.8319,18.8319,54800.0
2012-10-18 15:25:00,27.36,27.4,27.34,27.34,68800.0,18.8319,18.8594,18.8181,18.8181,68800.0
2012-10-18 15:30:00,27.34,27.38,27.33,27.37,70000.0,18.8181,18.8456,18.8112,18.8387,70000.0
2012-10-18 15:35:00,27.36,27.42,27.35,27.39,104800.0,18.8319,18.8732,18.825,18.8525,104800.0
2012-10-18 15:40:00,27.38,27.46,27.38,27.45,89000.0,18.8456,18.9007,18.8456,18.8938,89000.0
2012-10-18 15:45:00,27.43,27.47,27.42,27.43,122600.0,18.88,18.9076,18.8732,18.88,122600.0
2012-10-18 15:50:00,27.43,27.45,27.4,27.41,88800.0,18.88,18.8938,18.8594,18.8663,88800.0
2012-10-18 15:55:00,27.41,27.43,27.39,27.4,284800.0,18.8663,18.88,18.8525,18.8594,284800.0
2012-10-19 09:30:00,27.58,27.61,27.23,27.28,618000.0,18.9833,19.0039,18.7424,18.7768,618000.0
2012-10-19 09:35:00,27.28,27.68,27.27,27.68,94000.0,18.7768,19.0521,18.7699,19.0521,94000.0
2012-10-19 09:40:00,27.67,27.68,27.51,27.6,101000.0,19.0452,19.0521,18.9351,18.9971,101000.0
2012-10-19 09:45:00,27.59,27.59,27.45,27.45,69800.0,18.9902,18.9902,18.8938,18.8938,69800.0
2012-10-19 09:50:00,27.48,27.62,27.43,27.61,47000.0,18.9145,19.0108,18.88,19.0039,47000.0
2012-10-19 09:55:00,27.62,27.82,27.62,27.77,63000.0,19.0108,19.1485,19.0108,19.1141,63000.0
2012-10-19 10:00:00,27.76,27.8,27.69,27.77,43400.0,19.1072,19.1347,19.059,19.1141,43400.0
2012-10-19 10:05:00,27.77,27.77,27.73,27.77,36200.0,19.1141,19.1141,19.0865,19.1141,36200.0
2012-10-19 10:10:00,27.77,27.8,27.74,27.79,45400.0,19.1141,19.1347,19.0934,19.1278,45400.0
2012-10-19 10:15:00,27.8,27.83,27.74,27.75,84800.0,19.1347,19.1554,19.0934,19.1003,84800.0
2012-10-19 10:20:00,27.75,27.76,27.7,27.75,43600.0,19.1003,19.1072,19.0659,19.1003,43600.0
2012-10-19 10:25:00,27.75,27.76,27.7,27.7,64600.0,19.1003,19.1072,19.0659,19.0659,64600.0
2012-10-19 10:30:00,27.7,27.71,27.55,27.55,57400.0,19.0659,19.0728,18.9626,18.9626,57400.0
2012-10-19 10:35:00,27.55,27.6,27.55,27.56,48200.0,18.9626,18.9971,18.9626,18.9695,48200.0
2012-10-19 10:40:00,27.57,27.58,27.52,27.55,30400.0,18.9764,18.9833,18.942,18.9626,30400.0
2012-10-19 10:45:00,27.55,27.57,27.52,27.55,37800.0,18.9626,18.9764,18.942,18.9626,37800.0
2012-10-19 10:50:00,27.55,27.59,27.55,27.58,19200.0,18.9626,18.9902,18.9626,18.9833,19200.0
2012-10-19 10:55:00,27.58,27.59,27.55,27.57,25400.0,18.9833,18.9902,18.9626,18.9764,25400.0
2012-10-19 11:00:00,27.56,27.61,27.56,27.59,22200.0,18.9695,19.0039,18.9695,18.9902,22200.0
2012-10-19 11:05:00,27.59,27.6,27.49,27.5,46600.0,18.9902,18.9971,18.9213,18.9282,46600.0
2012-10-19 11:10:00,27.52,27.53,27.49,27.49,20000.0,18.942,18.9489,18.9213,18.9213,20000.0
2012-10-19 11:15:00,27.5,27.52,27.5,27.51,26000.0,18.9282,18.942,18.9282,18.9351,26000.0
2012-10-19 11:20:00,27.51,27.52,27.5,27.51,22200.0,18.9351,18.942,18.9282,18.9351,22200.0
2012-10-19 11:25:00,27.52,27.55,27.5,27.53,42800.0,18.942,18.9626,18.9282,18.9489,42800.0
2012-10-19 11:30:00,27.53,27.56,27.53,27.56,29600.0,18.9489,18.9695,18.9489,18.9695,29600.0
2012-10-19 11:35:00,27.56,27.59,27.56,27.58,24200.0,18.9695,18.9902,18.9695,18.9833,24200.0
2012-10-19 11:40:00,27.58,27.6,27.56,27.56,24800.0,18.9833,18.9971,18.9695,18.9695,24800.0
2012-10-19 11:45:00,27.57,27.57,27.52,27.55,16200.0,18.9764,18.9764,18.942,18.9626,16200.0
2012-10-19 11:50:00,27.56,27.56,27.5,27.51,25000.0,18.9695,18.9695,18.9282,18.9351,25000.0
2012-10-19 11:55:00,27.5,27.5,27.45,27.49,28400.0,18.9282,18.9282,18.8938,18.9213,28400.0
2012-10-19 12:00:00,27.49,27.5,27.42,27.42,47600.0,18.9213,18.9282,18.8732,18.8732,47600.0
2012-10-19 12:05:00,27.42,27.43,27.4,27.4,19800.0,18.8732,18.88,18.8594,18.8594,19800.0
2012-10-19 12:10:00,27.4,27.41,27.39,27.41,52800.0,18.8594,18.8663,18.8525,18.8663,52800.0
2012-10-19 12:15:00,27.41,27.41,27.36,27.36,45800.0,18.8663,18.8663,18.8319,18.8319,45800.0
2012-10-19 12:20:00,27.38,27.45,27.37,27.45,38200.0,18.8456,18.8938,18.8387,18.8938,38200.0
2012-10-19 12:25:00,27.45,27.45,27.39,27.41,60200.0,18.8938,18.8938,18.8525,18.8663,60200.0
2012-10-19 12:30:00,27.42,27.45,27.42,27.43,20800.0,18.8732,18.8938,18.8732,18.88,20800.0
2012-10-19 12:35:00,27.43,27.43,27.4,27.43,30600.0,18.88,18.88,18.8594,18.88,30600.0
2012-10-19 12:40:00,27.43,27.43,27.36,27.41,51200.0,18.88,18.88,18.8319,18.8663,51200.0
2012-10-19 12:45:00,27.41,27.45,27.41,27.45,34000.0,18.8663,18.8938,18.8663,18.8938,34000.0
2012-10-19 12:50:00,27.45,27.46,27.42,27.43,20400.0,18.8938,18.9007,18.8732,18.88,20400.0
2012-10-19 12:55:00,27.43,27.43,27.38,27.4,12400.0,18.88,18.88,18.8456,18.8594,12400.0
2012-10-19 13:00:00,27.39,27.45,27.39,27.41,33200.0,18.8525,18.8938,18.8525,18.8663,33200.0
2012-10-19 13:05:00,27.42,27.48,27.41,27.48,18400.0,18.8732,18.9145,18.8663,18.9145,18400.0
2012-10-19 13:10:00,27.48,27.49,27.43,27.46,26200.0,18.9145,18.9213,18.88,18.9007,26200.0
2012-10-19 13:15:00,27.46,27.54,27.46,27.5,76000.0,18.9007,18.9558,18.9007,18.9282,76000.0
2012-10-19 13:20:00,27.5,27.52,27.41,27.41,21000.0,18.9282,18.942,18.8663,18.8663,21000.0
2012-10-19 13:25:00,27.41,27.47,27.41,27.47,23800.0,18.8663,18.9076,18.8663,18.9076,23800.0
2012-10-19 13:30:00,27.46,27.47,27.43,27.44,23200.0,18.9007,18.9076,18.88,18.8869,23200.0
2012-10-19 13:35:00,27.43,27.48,27.42,27.43,30600.0,18.88,18.9145,18.8732,18.88,30600.0
2012-10-19 13:40:00,27.42,27.43,27.4,27.4,27200.0,18.8732,18.88,18.8594,18.8594,27200.0
2012-10-19 13:45:00,27.39,27.41,27.34,27.34,42800.0,18.8525,18.8663,18.8181,18.8181,42800.0
2012-10-19 13:50:00,27.34,27.38,27.31,27.35,23600.0,18.8181,18.8456,18.7974,18.825,23600.0
2012-10-19 13:55:00,27.35,27.35,27.3,27.31,36000.0,18.825,18.825,18.7906,18.7974,36000.0
2012-10-19 14:00:00,27.31,27.34,27.3,27.33,32000.0,18.7974,18.8181,18.7906,18.8112,32000.0
2012-10-19 14:05:00,27.33,27.36,27.31,27.35,96200.0,18.8112,18.8319,18.7974,18.825,96200.0
2012-10-19 14:10:00,27.34,27.36,27.34,27.36,14000.0,18.8181,18.8319,18.8181,18.8319,14000.0
2012-10-19 14:15:00,27.36,27.42,27.36,27.41,45400.0,18.8319,18.8732,18.8319,18.8663,45400.0
2012-10-19 14:20:00,27.4,27.41,27.34,27.35,31200.0,18.8594,18.8663,18.8181,18.825,31200.0
2012-10-19 14:25:00,27.35,27.36,27.25,27.26,56200.0,18.825,18.8319,18.7562,18.763,56200.0
2012-10-19 14:30:00,27.27,27.33,27.26,27.32,44200.0,18.7699,18.8112,18.763,18.8043,44200.0
2012-10-19 14:35:00,27.33,27.36,27.33,27.34,24000.0,18.8112,18.8319,18.8112,18.8181,24000.0
2012-10-19 14:40:00,27.35,27.36,27.33,27.34,31600.0,18.825,18.8319,18.8112,18.8181,31600.0
2012-10-19 14:45:00,27.34,27.35,27.32,27.32,24000.0,18.8181,18.825,18.8043,18.8043,24000.0
2012-10-19 14:50:00,27.33,27.34,27.3,27.3,35800.0,18.8112,18.8181,18.7906,18.7906,35800.0
2012-10-19 14:55:00,27.3,27.38,27.3,27.36,41400.0,18.7906,18.8456,18.7906,18.8319,41400.0
2012-10-19 15:00:00,27.36,27.38,27.33,27.33,51600.0,18.8319,18.8456,18.8112,18.8112,51600.0
2012-10-19 15:05:00,27.33,27.35,27.33,27.35,50800.0,18.8112,18.825,18.8112,18.825,50800.0
2012-10-19 15:10:00,27.35,27.36,27.32,27.33,64200.0,18.825,18.8319,18.8043,18.8112,64200.0
2012-10-19 15:15:00,27.33,27.36,27.31,27.36,86400.0,18.8112,18.8319,18.7974,18.8319,86400.0
2012-10-19 15:20:00,27.36,27.39,27.36,27.38,52200.0,18.8319,18.8525,18.8319,18.8456,52200.0
2012-10-19 15:25:00,27.38,27.4,27.35,27.35,50600.0,18.8456,18.8594,18.825,18.825,50600.0
2012-10-19 15:30:00,27.36,27.39,27.35,27.38,40400.0,18.8319,18.8525,18.825,18.8456,40400.0
2012-10-19 15:35:00,27.38,27.43,27.38,27.42,61200.0,18.8456,18.88,18.8456,18.8732,61200.0
2012-10-19 15:40:00,27.42,27.45,27.41,27.45,149200.0,18.8732,18.8938,18.8663,18.8938,149200.0
2012-10-19 15:45:00,27.45,27.49,27.45,27.47,111800.0,18.8938,18.9213,18.8938,18.9076,111800.0
2012-10-19 15:50:00,27.47,27.49,27.46,27.48,157200.0,18.9076,18.9213,18.9007,18.9145,157200.0
2012-10-19 15:55:00,27.49,27.52,27.47,27.47,553600.0,18.9213,18.942,18.9076,18.9076,553600.0
2012-10-22 09:30:00,27.6,27.72,27.51,27.63,124600.0,18.9971,19.0797,18.9351,19.0177,124600.0
2012-10-22 09:35:00,27.64,27.73,27.6,27.64,97400.0,19.0246,19.0865,18.9971,19.0246,97400.0
2012-10-22 09:40:00,27.64,27.74,27.61,27.63,142000.0,19.0246,19.0934,19.0039,19.0177,142000.0
2012-10-22 09:45:00,27.63,27.63,27.52,27.53,58600.0,19.0177,19.0177,18.942,18.9489,58600.0
2012-10-22 09:50:00,27.54,27.59,27.54,27.54,37400.0,18.9558,18.9902,18.9558,18.9558,37400.0
2012-10-22 09:55:00,27.56,27.62,27.52,27.61,34600.0,18.9695,19.0108,18.942,19.0039,34600.0
2012-10-22 10:00:00,27.6,27.66,27.6,27.62,27000.0,18.9971,19.0384,18.9971,19.0108,27000.0
2012-10-22 10:05:00,27.63,27.75,27.63,27.75,41000.0,19.0177,19.1003,19.0177,19.1003,41000.0
2012-10-22 10:10:00,27.75,27.75,27.68,27.72,70400.0,19.1003,19.1003,19.0521,19.0797,70400.0
2012-10-22 10:15:00,27.72,27.74,27.61,27.61,113600.0,19.0797,19.0934,19.0039,19.0039,113600.0
2012-10-22 10:20:00,27.6,27.7,27.59,27.61,36000.0,18.9971,19.0659,18.9902,19.0039,36000.0
2012-10-22 10:25:00,27.6,27.66,27.57,27.64,57600.0,18.9971,19.0384,18.9764,19.0246,57600.0
2012-10-22 10:30:00,27.65,27.66,27.59,27.59,69000.0,19.0315,19.0384,18.9902,18.9902,69000.0
2012-10-22 10:35:00,27.59,27.6,27.5,27.51,61600.0,18.9902,18.9971,18.9282,18.9351,61600.0
2012-10-22 10:40:00,27.51,27.52,27.48,27.5,34800.0,18.9351,18.942,18.9145,18.9282,34800.0
2012-10-22 10:45:00,27.5,27.54,27.49,27.53,57200.0,18.9282,18.9558,18.9213,18.9489,57200.0
2012-10-22 10:50:00,27.52,27.55,27.51,27.52,27200.0,18.942,18.9626,18.9351,18.942,27200.0
2012-10-22 10:55:00,27.52,27.56,27.51,27.52,45000.0,18.942,18.9695,18.9351,18.942,45000.0
2012-10-22 11:00:00,27.52,27.58,27.51,27.58,45200.0,18.942,18.9833,18.9351,18.9833,45200.0
2012-10-22 11:05:00,27.57,27.58,27.54,27.56,24200.0,18.9764,18.9833,18.9558,18.9695,24200.0
2012-10-22 11:10:00,27.55,27.56,27.53,27.53,19000.0,18.9626,18.9695,18.9489,18.9489,19000.0
2012-10-22 11:15:00,27.53,27.54,27.49,27.49,10000.0,18.9489,18.9558,18.9213,18.9213,10000.0
2012-10-22 11:20:00,27.5,27.53,27.43,27.46,50600.0,18.9282,18.9489,18.88,18.9007,50600.0
2012-10-22 11:25:00,27.45,27.46,27.41,27.42,39200.0,18.8938,18.9007,18.8663,18.8732,39200.0
2012-10-22 11:30:00,27.42,27.43,27.39,27.4,64600.0,18.8732,18.88,18.8525,18.8594,64600.0
2012-10-22 11:35:00,27.39,27.42,27.36,27.39,73800.0,18.8525,18.8732,18.8319,18.8525,73800.0
2012-10-22 11:40:00,27.39,27.47,27.39,27.46,47000.0,18.8525,18.9076,18.8525,18.9007,47000.0
2012-10-22 11:45:00,27.46,27.49,27.46,27.48,46800.0,18.9007,18.9213,18.9007,18.9145,46800.0
2012-10-22 11:50:00,27.48,27.48,27.43,27.43,16000.0,18.9145,18.9145,18.88,18.88,16000.0
2012-10-22 11:55:00,27.43,27.45,27.42,27.42,32400.0,18.88,18.8938,18.8732,18.8732,32400.0
2012-10-22 12:00:00,27.42,27.42,27.38,27.39,26000.0,18.8732,18.8732,18.8456,18.8525,26000.0
2012-10-22 12:05:00,27.39,27.46,27.38,27.44,39000.0,18.8525,18.9007,18.8456,18.8869,39000.0
2012-10-22 12:10:00,27.45,27.46,27.41,27.42,19400.0,18.8938,18.9007,18.8663,18.8732,19400.0
2012-10-22 12:15:00,27.42,27.42,27.39,27.4,12800.0,18.8732,18.8732,18.8525,18.8594,12800.0
2012-10-22 12:20:00,27.4,27.45,27.39,27.45,38800.0,18.8594,18.8938,18.8525,18.8938,38800.0
2012-10-22 12:25:00,27.43,27.45,27.39,27.42,22200.0,18.88,18.8938,18.8525,18.8732,22200.0
2012-10-22 12:30:00,27.42,27.43,27.38,27.38,23200.0,18.8732,18.88,18.8456,18.8456,23200.0
2012-10-22 12:35:00,27.38,27.38,27.33,27.35,35000.0,18.8456,18.8456,18.8112,18.825,35000.0
2012-10-22 12:40:00,27.35,27.36,27.35,27.36,24800.0,18.825,18.8319,18.825,18.8319,24800.0
2012-10-22 12:45:00,27.35,27.37,27.34,27.36,17200.0,18.825,18.8387,18.8181,18.8319,17200.0
2012-10-22 12:50:00,27.36,27.37,27.33,27.34,17200.0,18.8319,18.8387,18.8112,18.8181,17200.0
2012-10-22 12:55:00,27.34,27.37,27.31,27.31,44800.0,18.8181,18.8387,18.7974,18.7974,44800.0
2012-10-22 13:00:00,27.3,27.31,27.28,27.28,78600.0,18.7906,18.7974,18.7768,18.7768,78600.0
2012-10-22 13:05:00,27.27,27.29,27.23,27.23,105000.0,18.7699,18.7837,18.7424,18.7424,105000.0
2012-10-22 13:10:00,27.23,27.24,27.09,27.11,169000.0,18.7424,18.7493,18.646,18.6598,169000.0
2012-10-22 13:15:00,27.11,27.11,27.03,27.05,71400.0,18.6598,18.6598,18.6047,18.6185,71400.0
2012-10-22 13:20:00,27.05,27.06,27.0,27.04,103000.0,18.6185,18.6254,18.5841,18.6116,103000.0
2012-10-22 13:25:00,27.03,27.08,27.03,27.05,46200.0,18.6047,18.6391,18.6047,18.6185,46200.0
2012-10-22 13:30:00,27.05,27.08,27.03,27.07,34000.0,18.6185,18.6391,18.6047,18.6323,34000.0
2012-10-22 13:35:00,27.06,27.06,26.93,26.95,103600.0,18.6254,18.6254,18.5359,18.5497,103600.0
2012-10-22 13:40:00,26.94,26.98,26.85,26.98,79000.0,18.5428,18.5703,18.4808,18.5703,79000.0
2012-10-22 13:45:00,26.99,27.01,26.93,26.99,25000.0,18.5772,18.591,18.5359,18.5772,25000.0
2012-10-22 13:50:00,26.99,27.03,26.97,27.02,31200.0,18.5772,18.6047,18.5634,18.5978,31200.0
2012-10-22 13:55:00,27.02,27.03,27.0,27.0,12800.0,18.5978,18.6047,18.5841,18.5841,12800.0
2012-10-22 14:00:00,27.0,27.04,26.98,26.99,30400.0,18.5841,18.6116,18.5703,18.5772,30400.0
2012-10-22 14:05:00,26.99,27.02,26.96,27.01,16000.0,18.5772,18.5978,18.5565,18.591,16000.0
2012-10-22 14:10:00,27.02,27.02,26.98,27.0,16600.0,18.5978,18.5978,18.5703,18.5841,16600.0
2012-10-22 14:15:00,27.0,27.06,27.0,27.04,29200.0,18.5841,18.6254,18.5841,18.6116,29200.0
2012-10-22 14:20:00,27.04,27.07,27.04,27.05,49600.0,18.6116,18.6323,18.6116,18.6185,49600.0
2012-10-22 14:25:00,27.05,27.05,27.0,27.0,38000.0,18.6185,18.6185,18.5841,18.5841,38000.0
2012-10-22 14:30:00,27.01,27.03,27.0,27.03,25200.0,18.591,18.6047,18.5841,18.6047,25200.0
2012-10-22 14:35:00,27.03,27.03,26.97,26.97,24800.0,18.6047,18.6047,18.5634,18.5634,24800.0
2012-10-22 14:40:00,26.97,26.98,26.93,26.96,30600.0,18.5634,18.5703,18.5359,18.5565,30600.0
2012-10-22 14:45:00,26.96,27.02,26.95,27.0,43200.0,18.5565,18.5978,18.5497,18.5841,43200.0
2012-10-22 14:50:00,27.0,27.0,26.97,27.0,25800.0,18.5841,18.5841,18.5634,18.5841,25800.0
2012-10-22 14:55:00,27.0,27.03,27.0,27.02,27800.0,18.5841,18.6047,18.5841,18.5978,27800.0
2012-10-22 15:00:00,27.02,27.04,26.99,26.99,36200.0,18.5978,18.6116,18.5772,18.5772,36200.0
2012-10-22 15:05:00,26.98,27.02,26.96,26.97,37400.0,18.5703,18.5978,18.5565,18.5634,37400.0
2012-10-22 15:10:00,26.97,27.07,26.97,27.05,54800.0,18.5634,18.6323,18.5634,18.6185,54800.0
2012-10-22 15:15:00,27.04,27.06,27.0,27.02,43200.0,18.6116,18.6254,18.5841,18.5978,43200.0
2012-10-22 15:20:00,27.01,27.04,27.0,27.03,40400.0,18.591,18.6116,18.5841,18.6047,40400.0
2012-10-22 15:25:00,27.03,27.09,27.02,27.09,39400.0,18.6047,18.646,18.5978,18.646,39400.0
2012-10-22 15:30:00,27.08,27.09,27.03,27.05,44200.0,18.6391,18.646,18.6047,18.6185,44200.0
2012-10-22 15:35:00,27.05,27.12,27.05,27.1,51200.0,18.6185,18.6667,18.6185,18.6529,51200.0
2012-10-22 15:40:00,27.09,27.1,27.06,27.1,41400.0,18.646,18.6529,18.6254,18.6529,41400.0
2012-10-22 15:45:00,27.1,27.14,27.09,27.13,51400.0,18.6529,18.6804,18.646,18.6736,51400.0
2012-10-22 15:50:00,27.13,27.18,27.13,27.18,62800.0,18.6736,18.708,18.6736,18.708,62800.0
2012-10-22 15:55:00,27.19,27.27,27.19,27.25,235600.0,18.7149,18.7699,18.7149,18.7562,235600.0
2012-10-23 09:30:00,26.75,26.77,26.39,26.49,324200.0,18.412,18.4258,18.1642,18.233,324200.0
2012-10-23 09:35:00,26.5,26.58,26.43,26.45,136800.0,18.2399,18.295,18.1917,18.2055,136800.0
2012-10-23 09:40:00,26.45,26.5,26.44,26.46,118200.0,18.2055,18.2399,18.1986,18.2124,118200.0
2012-10-23 09:45:00,26.46,26.49,26.44,26.47,97600.0,18.2124,18.233,18.1986,18.2193,97600.0
2012-10-23 09:50:00,26.48,26.56,26.46,26.56,89000.0,18.2262,18.2812,18.2124,18.2812,89000.0
2012-10-23 09:55:00,26.56,26.61,26.45,26.48,126600.0,18.2812,18.3156,18.2055,18.2262,126600.0
2012-10-23 10:00:00,26.47,26.63,26.47,26.61,71200.0,18.2193,18.3294,18.2193,18.3156,71200.0
2012-10-23 10:05:00,26.61,26.64,26.58,26.59,47400.0,18.3156,18.3363,18.295,18.3019,47400.0
2012-10-23 10:10:00,26.59,26.59,26.52,26.53,39200.0,18.3019,18.3019,18.2537,18.2606,39200.0
2012-10-23 10:15:00,26.54,26.55,26.47,26.48,56400.0,18.2675,18.2743,18.2193,18.2262,56400.0
2012-10-23 10:20:00,26.47,26.49,26.45,26.46,87000.0,18.2193,18.233,18.2055,18.2124,87000.0
2012-10-23 10:25:00,26.45,26.49,26.44,26.48,114400.0,18.2055,18.233,18.1986,18.2262,114400.0
2012-10-23 10:30:00,26.47,26.48,26.35,26.38,93600.0,18.2193,18.2262,18.1367,18.1573,93600.0
2012-10-23 10:35:00,26.38,26.4,26.3,26.35,85400.0,18.1573,18.1711,18.1023,18.1367,85400.0
2012-10-23 10:40:00,26.34,26.41,26.34,26.39,36000.0,18.1298,18.178,18.1298,18.1642,36000.0
2012-10-23 10:45:00,26.38,26.4,26.34,26.38,62200.0,18.1573,18.1711,18.1298,18.1573,62200.0
2012-10-23 10:50:00,26.36,26.42,26.36,26.41,57200.0,18.1436,18.1849,18.1436,18.178,57200.0
2012-10-23 10:55:00,26.41,26.44,26.41,26.42,36800.0,18.178,18.1986,18.178,18.1849,36800.0
2012-10-23 11:00:00,26.42,26.47,26.42,26.43,111200.0,18.1849,18.2193,18.1849,18.1917,111200.0
2012-10-23 11:05:00,26.43,26.48,26.42,26.46,58800.0,18.1917,18.2262,18.1849,18.2124,58800.0
2012-10-23 11:10:00,26.46,26.49,26.46,26.48,45800.0,18.2124,18.233,18.2124,18.2262,45800.0
2012-10-23 11:15:00,26.48,26.53,26.48,26.52,47000.0,18.2262,18.2606,18.2262,18.2537,47000.0
2012-10-23 11:20:00,26.52,26.52,26.47,26.5,33600.0,18.2537,18.2537,18.2193,18.2399,33600.0
2012-10-23 11:25:00,26.51,26.55,26.48,26.5,70000.0,18.2468,18.2743,18.2262,18.2399,70000.0
2012-10-23 11:30:00,26.49,26.5,26.47,26.49,29400.0,18.233,18.2399,18.2193,18.233,29400.0
2012-10-23 11:35:00,26.48,26.48,26.36,26.45,110600.0,18.2262,18.2262,18.1436,18.2055,110600.0
2012-10-23 11:40:00,26.46,26.47,26.43,26.43,29600.0,18.2124,18.2193,18.1917,18.1917,29600.0
2012-10-23 11:45:00,26.43,26.48,26.42,26.46,23000.0,18.1917,18.2262,18.1849,18.2124,23000.0
2012-10-23 11:50:00,26.46,26.49,26.45,26.49,16600.0,18.2124,18.233,18.2055,18.233,16600.0
2012-10-23 11:55:00,26.49,26.5,26.47,26.5,27800.0,18.233,18.2399,18.2193,18.2399,27800.0
2012-10-23 12:00:00,26.5,26.51,26.47,26.48,29000.0,18.2399,18.2468,18.2193,18.2262,29000.0
2012-10-23 12:05:00,26.49,26.53,26.48,26.51,32600.0,18.233,18.2606,18.2262,18.2468,32600.0
2012-10-23 12:10:00,26.5,26.56,26.5,26.55,31400.0,18.2399,18.2812,18.2399,18.2743,31400.0
2012-10-23 12:15:00,26.56,26.58,26.54,26.55,23400.0,18.2812,18.295,18.2675,18.2743,23400.0
2012-10-23 12:20:00,26.54,26.55,26.48,26.5,25200.0,18.2675,18.2743,18.2262,18.2399,25200.0
2012-10-23 12:25:00,26.5,26.5,26.48,26.48,17600.0,18.2399,18.2399,18.2262,18.2262,17600.0
2012-10-23 12:30:00,26.48,26.5,26.47,26.49,31600.0,18.2262,18.2399,18.2193,18.233,31600.0
2012-10-23 12:35:00,26.49,26.54,26.49,26.5,79600.0,18.233,18.2675,18.233,18.2399,79600.0
2012-10-23 12:40:00,26.5,26.55,26.5,26.55,24000.0,18.2399,18.2743,18.2399,18.2743,24000.0
2012-10-23 12:45:00,26.55,26.55,26.52,26.53,48200.0,18.2743,18.2743,18.2537,18.2606,48200.0
2012-10-23 12:50:00,26.52,26.53,26.5,26.51,43600.0,18.2537,18.2606,18.2399,18.2468,43600.0
2012-10-23 12:55:00,26.52,26.54,26.51,26.53,24000.0,18.2537,18.2675,18.2468,18.2606,24000.0
2012-10-23 13:00:00,26.53,26.56,26.53,26.56,36600.0,18.2606,18.2812,18.2606,18.2812,36600.0
2012-10-23 13:05:00,26.55,26.56,26.53,26.54,48400.0,18.2743,18.2812,18.2606,18.2675,48400.0
2012-10-23 13:10:00,26.55,26.57,26.54,26.56,67200.0,18.2743,18.2881,18.2675,18.2812,67200.0
2012-10-23 13:15:00,26.56,26.6,26.52,26.52,31400.0,18.2812,18.3088,18.2537,18.2537,31400.0
2012-10-23 13:20:00,26.51,26.55,26.47,26.47,83000.0,18.2468,18.2743,18.2193,18.2193,83000.0
2012-10-23 13:25:00,26.47,26.53,26.47,26.5,50600.0,18.2193,18.2606,18.2193,18.2399,50600.0
2012-10-23 13:30:00,26.5,26.54,26.5,26.52,19800.0,18.2399,18.2675,18.2399,18.2537,19800.0
2012-10-23 13:35:00,26.52,26.54,26.42,26.47,165200.0,18.2537,18.2675,18.1849,18.2193,165200.0
2012-10-23 13:40:00,26.47,26.52,26.47,26.5,57200.0,18.2193,18.2537,18.2193,18.2399,57200.0
2012-10-23 13:45:00,26.5,26.55,26.49,26.55,52600.0,18.2399,18.2743,18.233,18.2743,52600.0
2012-10-23 13:50:00,26.56,26.63,26.55,26.63,41600.0,18.2812,18.3294,18.2743,18.3294,41600.0
2012-10-23 13:55:00,26.63,26.7,26.61,26.7,45800.0,18.3294,18.3776,18.3156,18.3776,45800.0
2012-10-23 14:00:00,26.7,26.75,26.68,26.72,28800.0,18.3776,18.412,18.3638,18.3914,28800.0
2012-10-23 14:05:00,26.72,26.72,26.66,26.66,37600.0,18.3914,18.3914,18.3501,18.3501,37600.0
2012-10-23 14:10:00,26.67,26.67,26.57,26.58,38600.0,18.3569,18.3569,18.2881,18.295,38600.0
2012-10-23 14:15:00,26.58,26.61,26.58,26.6,13200.0,18.295,18.3156,18.295,18.3088,13200.0
2012-10-23 14:20:00,26.61,26.61,26.6,26.61,22800.0,18.3156,18.3156,18.3088,18.3156,22800.0
2012-10-23 14:25:00,26.61,26.67,26.6,26.66,67000.0,18.3156,18.3569,18.3088,18.3501,67000.0
2012-10-23 14:30:00,26.66,26.68,26.65,26.68,60000.0,18.3501,18.3638,18.3432,18.3638,60000.0
2012-10-23 14:35:00,26.68,26.73,26.67,26.72,53200.0,18.3638,18.3982,18.3569,18.3914,53200.0
2012-10-23 14:40:00,26.73,26.75,26.71,26.72,36000.0,18.3982,18.412,18.3845,18.3914,36000.0
2012-10-23 14:45:00,26.72,26.78,26.71,26.78,32200.0,18.3914,18.4327,18.3845,18.4327,32200.0
2012-10-23 14:50:00,26.78,26.79,26.73,26.75,36200.0,18.4327,18.4395,18.3982,18.412,36200.0
2012-10-23 14:55:00,26.74,26.82,26.74,26.8,37400.0,18.4051,18.4602,18.4051,18.4464,37400.0
2012-10-23 15:00:00,26.79,26.86,26.79,26.8,61200.0,18.4395,18.4877,18.4395,18.4464,61200.0
2012-10-23 15:05:00,26.8,26.8,26.77,26.78,38600.0,18.4464,18.4464,18.4258,18.4327,38600.0
2012-10-23 15:10:00,26.78,26.79,26.7,26.71,77600.0,18.4327,18.4395,18.3776,18.3845,77600.0
2012-10-23 15:15:00,26.72,26.77,26.72,26.75,67200.0,18.3914,18.4258,18.3914,18.412,67200.0
2012-10-23 15:20:00,26.74,26.75,26.71,26.72,55000.0,18.4051,18.412,18.3845,18.3914,55000.0
2012-10-23 15:25:00,26.72,26.73,26.68,26.69,65000.0,18.3914,18.3982,18.3638,18.3707,65000.0
2012-10-23 15:30:00,26.68,26.71,26.65,26.65,81600.0,18.3638,18.3845,18.3432,18.3432,81600.0
2012-10-23 15:35:00,26.65,26.66,26.62,26.63,92800.0,18.3432,18.3501,18.3225,18.3294,92800.0
2012-10-23 15:40:00,26.62,26.65,26.61,26.63,71800.0,18.3225,18.3432,18.3156,18.3294,71800.0
2012-10-23 15:45:00,26.63,26.66,26.61,26.64,105400.0,18.3294,18.3501,18.3156,18.3363,105400.0
2012-10-23 15:50:00,26.65,26.66,26.63,26.65,89800.0,18.3432,18.3501,18.3294,18.3432,89800.0
2012-10-23 15:55:00,26.65,26.67,26.62,26.63,270800.0,18.3432,18.3569,18.3225,18.3294,270800.0
2012-10-24 09:30:00,26.79,27.24,26.73,27.21,123200.0,18.4395,18.7493,18.3982,18.7286,123200.0
2012-10-24 09:35:00,27.22,27.28,27.02,27.05,89600.0,18.7355,18.7768,18.5978,18.6185,89600.0
2012-10-24 09:40:00,27.02,27.02,26.85,26.91,35000.0,18.5978,18.5978,18.4808,18.5221,35000.0
2012-10-24 09:45:00,26.91,26.93,26.75,26.86,85600.0,18.5221,18.5359,18.412,18.4877,85600.0
2012-10-24 09:50:00,26.86,26.9,26.82,26.86,43400.0,18.4877,18.5152,18.4602,18.4877,43400.0
2012-10-24 09:55:00,26.86,26.93,26.85,26.86,70400.0,18.4877,18.5359,18.4808,18.4877,70400.0
2012-10-24 10:00:00,26.86,26.88,26.79,26.8,52000.0,18.4877,18.5015,18.4395,18.4464,52000.0
2012-10-24 10:05:00,26.81,26.81,26.7,26.71,32000.0,18.4533,18.4533,18.3776,18.3845,32000.0
2012-10-24 10:10:00,26.71,26.74,26.68,26.73,81800.0,18.3845,18.4051,18.3638,18.3982,81800.0
2012-10-24 10:15:00,26.73,26.77,26.72,26.73,76600.0,18.3982,18.4258,18.3914,18.3982,76600.0
2012-10-24 10:20:00,26.72,26.87,26.72,26.86,47800.0,18.3914,18.4946,18.3914,18.4877,47800.0
2012-10-24 10:25:00,26.86,26.98,26.86,26.91,54800.0,18.4877,18.5703,18.4877,18.5221,54800.0
2012-10-24 10:30:00,26.91,27.0,26.86,26.96,39800.0,18.5221,18.5841,18.4877,18.5565,39800.0
2012-10-24 10:35:00,26.96,26.98,26.91,26.95,43600.0,18.5565,18.5703,18.5221,18.5497,43600.0
2012-10-24 10:40:00,26.95,27.03,26.95,27.03,29600.0,18.5497,18.6047,18.5497,18.6047,29600.0
2012-10-24 10:45:00,27.02,27.12,27.02,27.09,52200.0,18.5978,18.6667,18.5978,18.646,52200.0
2012-10-24 10:50:00,27.09,27.09,27.03,27.07,57200.0,18.646,18.646,18.6047,18.6323,57200.0
2012-10-24 10:55:00,27.07,27.1,27.05,27.07,36000.0,18.6323,18.6529,18.6185,18.6323,36000.0
2012-10-24 11:00:00,27.07,27.2,27.06,27.17,58200.0,18.6323,18.7217,18.6254,18.7011,58200.0
2012-10-24 11:05:00,27.17,27.18,27.06,27.08,18200.0,18.7011,18.708,18.6254,18.6391,18200.0
2012-10-24 11:10:00,27.06,27.07,26.99,26.99,45400.0,18.6254,18.6323,18.5772,18.5772,45400.0
2012-10-24 11:15:00,27.0,27.0,26.97,26.97,10000.0,18.5841,18.5841,18.5634,18.5634,10000.0
2012-10-24 11:20:00,26.97,26.97,26.93,26.97,11000.0,18.5634,18.5634,18.5359,18.5634,11000.0
2012-10-24 11:25:00,26.97,26.98,26.93,26.93,18400.0,18.5634,18.5703,18.5359,18.5359,18400.0
2012-10-24 11:30:00,26.94,26.95,26.93,26.94,11000.0,18.5428,18.5497,18.5359,18.5428,11000.0
2012-10-24 11:35:00,26.93,26.95,26.9,26.94,36200.0,18.5359,18.5497,18.5152,18.5428,36200.0
2012-10-24 11:40:00,26.94,26.97,26.93,26.95,23200.0,18.5428,18.5634,18.5359,18.5497,23200.0
2012-10-24 11:45:00,26.95,26.95,26.89,26.93,28400.0,18.5497,18.5497,18.5084,18.5359,28400.0
2012-10-24 11:50:00,26.93,26.96,26.93,26.96,21000.0,18.5359,18.5565,18.5359,18.5565,21000.0
2012-10-24 11:55:00,26.95,26.97,26.95,26.96,22400.0,18.5497,18.5634,18.5497,18.5565,22400.0
2012-10-24 12:00:00,26.95,26.96,26.95,26.95,15200.0,18.5497,18.5565,18.5497,18.5497,15200.0
2012-10-24 12:05:00,26.95,26.95,26.92,26.93,13400.0,18.5497,18.5497,18.529,18.5359,13400.0
2012-10-24 12:10:00,26.93,26.97,26.92,26.96,21000.0,18.5359,18.5634,18.529,18.5565,21000.0
2012-10-24 12:15:00,26.96,26.96,26.91,26.93,20400.0,18.5565,18.5565,18.5221,18.5359,20400.0
2012-10-24 12:20:00,26.93,26.93,26.91,26.93,14200.0,18.5359,18.5359,18.5221,18.5359,14200.0
2012-10-24 12:25:00,26.92,26.93,26.91,26.93,8400.0,18.529,18.5359,18.5221,18.5359,8400.0
2012-10-24 12:30:00,26.93,26.97,26.93,26.96,26600.0,18.5359,18.5634,18.5359,18.5565,26600.0
2012-10-24 12:35:00,26.97,26.98,26.96,26.98,19600.0,18.5634,18.5703,18.5565,18.5703,19600.0
2012-10-24 12:40:00,26.97,26.98,26.96,26.98,31200.0,18.5634,18.5703,18.5565,18.5703,31200.0
2012-10-24 12:45:00,26.98,26.99,26.97,26.99,10600.0,18.5703,18.5772,18.5634,18.5772,10600.0
2012-10-24 12:50:00,26.98,27.0,26.97,27.0,12000.0,18.5703,18.5841,18.5634,18.5841,12000.0
2012-10-24 12:55:00,27.0,27.02,26.98,27.0,25000.0,18.5841,18.5978,18.5703,18.5841,25000.0
2012-10-24 13:00:00,26.99,27.06,26.99,27.06,34400.0,18.5772,18.6254,18.5772,18.6254,34400.0
2012-10-24 13:05:00,27.05,27.09,27.05,27.07,29200.0,18.6185,18.646,18.6185,18.6323,29200.0
2012-10-24 13:10:00,27.07,27.09,27.07,27.07,30000.0,18.6323,18.646,18.6323,18.6323,30000.0
2012-10-24 13:15:00,27.08,27.11,27.08,27.08,45200.0,18.6391,18.6598,18.6391,18.6391,45200.0
2012-10-24 13:20:00,27.09,27.12,27.08,27.11,37600.0,18.646,18.6667,18.6391,18.6598,37600.0
2012-10-24 13:25:00,27.11,27.11,27.1,27.11,31400.0,18.6598,18.6598,18.6529,18.6598,31400.0
2012-10-24 13:30:00,27.1,27.12,27.08,27.08,20400.0,18.6529,18.6667,18.6391,18.6391,20400.0
2012-10-24 13:35:00,27.08,27.11,27.08,27.11,11400.0,18.6391,18.6598,18.6391,18.6598,11400.0
2012-10-24 13:40:00,27.11,27.15,27.11,27.12,33200.0,18.6598,18.6873,18.6598,18.6667,33200.0
2012-10-24 13:45:00,27.11,27.14,27.11,27.14,28200.0,18.6598,18.6804,18.6598,18.6804,28200.0
2012-10-24 13:50:00,27.14,27.18,27.14,27.17,39000.0,18.6804,18.708,18.6804,18.7011,39000.0
2012-10-24 13:55:00,27.17,27.19,27.16,27.16,25200.0,18.7011,18.7149,18.6942,18.6942,25200.0
2012-10-24 14:00:00,27.16,27.17,27.14,27.15,52400.0,18.6942,18.7011,18.6804,18.6873,52400.0
2012-10-24 14:05:00,27.15,27.15,27.13,27.13,47400.0,18.6873,18.6873,18.6736,18.6736,47400.0
2012-10-24 14:10:00,27.13,27.16,27.13,27.15,30400.0,18.6736,18.6942,18.6736,18.6873,30400.0
2012-10-24 14:15:00,27.15,27.15,27.04,27.11,72600.0,18.6873,18.6873,18.6116,18.6598,72600.0
2012-10-24 14:20:00,27.11,27.14,27.06,27.07,35600.0,18.6598,18.6804,18.6254,18.6323,35600.0
2012-10-24 14:25:00,27.06,27.16,27.06,27.15,32400.0,18.6254,18.6942,18.6254,18.6873,32400.0
2012-10-24 14:30:00,27.15,27.16,27.1,27.1,27000.0,18.6873,18.6942,18.6529,18.6529,27000.0
2012-10-24 14:35:00,27.11,27.13,27.08,27.08,24400.0,18.6598,18.6736,18.6391,18.6391,24400.0
2012-10-24 14:40:00,27.09,27.11,27.05,27.1,34000.0,18.646,18.6598,18.6185,18.6529,34000.0
2012-10-24 14:45:00,27.1,27.11,27.06,27.07,36200.0,18.6529,18.6598,18.6254,18.6323,36200.0
2012-10-24 14:50:00,27.07,27.11,27.06,27.06,13600.0,18.6323,18.6598,18.6254,18.6254,13600.0
2012-10-24 14:55:00,27.06,27.1,26.98,27.06,89000.0,18.6254,18.6529,18.5703,18.6254,89000.0
2012-10-24 15:00:00,27.03,27.08,26.98,27.0,62200.0,18.6047,18.6391,18.5703,18.5841,62200.0
2012-10-24 15:05:00,27.0,27.02,26.97,27.0,23800.0,18.5841,18.5978,18.5634,18.5841,23800.0
2012-10-24 15:10:00,27.0,27.0,26.92,26.97,91400.0,18.5841,18.5841,18.529,18.5634,91400.0
2012-10-24 15:15:00,26.96,26.96,26.87,26.9,48400.0,18.5565,18.5565,18.4946,18.5152,48400.0
2012-10-24 15:20:00,26.89,26.93,26.85,26.89,36000.0,18.5084,18.5359,18.4808,18.5084,36000.0
2012-10-24 15:25:00,26.89,26.92,26.87,26.92,30400.0,18.5084,18.529,18.4946,18.529,30400.0
2012-10-24 15:30:00,26.92,26.92,26.87,26.88,35200.0,18.529,18.529,18.4946,18.5015,35200.0
2012-10-24 15:35:00,26.88,26.9,26.84,26.86,47000.0,18.5015,18.5152,18.4739,18.4877,47000.0
2012-10-24 15:40:00,26.85,26.85,26.81,26.83,60600.0,18.4808,18.4808,18.4533,18.4671,60600.0
2012-10-24 15:45:00,26.82,26.86,26.81,26.85,117800.0,18.4602,18.4877,18.4533,18.4808,117800.0
2012-10-24 15:50:00,26.85,26.89,26.83,26.86,64600.0,18.4808,18.5084,18.4671,18.4877,64600.0
2012-10-24 15:55:00,26.86,26.87,26.84,26.86,183600.0,18.4877,18.4946,18.4739,18.4877,183600.0
2012-10-25 09:30:00,26.99,27.2,26.99,27.18,55200.0,18.5772,18.7217,18.5772,18.708,55200.0
2012-10-25 09:35:00,27.18,27.25,27.15,27.15,48800.0,18.708,18.7562,18.6873,18.6873,48800.0
2012-10-25 09:40:00,27.13,27.15,27.11,27.13,16200.0,18.6736,18.6873,18.6598,18.6736,16200.0
2012-10-25 09:45:00,27.12,27.12,27.0,27.0,15200.0,18.6667,18.6667,18.5841,18.5841,15200.0
2012-10-25 09:50:00,27.0,27.04,26.95,26.98,31600.0,18.5841,18.6116,18.5497,18.5703,31600.0
2012-10-25 09:55:00,26.99,27.0,26.98,26.99,15000.0,18.5772,18.5841,18.5703,18.5772,15000.0
2012-10-25 10:00:00,26.98,27.0,26.86,26.86,31200.0,18.5703,18.5841,18.4877,18.4877,31200.0
2012-10-25 10:05:00,26.86,26.88,26.83,26.88,23800.0,18.4877,18.5015,18.4671,18.5015,23800.0
2012-10-25 10:10:00,26.86,26.95,26.86,26.88,21600.0,18.4877,18.5497,18.4877,18.5015,21600.0
2012-10-25 10:15:00,26.89,26.99,26.89,26.99,20600.0,18.5084,18.5772,18.5084,18.5772,20600.0
2012-10-25 10:20:00,26.99,27.02,26.96,26.96,21200.0,18.5772,18.5978,18.5565,18.5565,21200.0
2012-10-25 10:25:00,26.95,26.95,26.86,26.88,12400.0,18.5497,18.5497,18.4877,18.5015,12400.0
2012-10-25 10:30:00,26.87,26.89,26.82,26.86,16800.0,18.4946,18.5084,18.4602,18.4877,16800.0
2012-10-25 10:35:00,26.88,26.9,26.86,26.86,45000.0,18.5015,18.5152,18.4877,18.4877,45000.0
2012-10-25 10:40:00,26.86,26.89,26.85,26.86,42000.0,18.4877,18.5084,18.4808,18.4877,42000.0
2012-10-25 10:45:00,26.86,26.86,26.79,26.79,17800.0,18.4877,18.4877,18.4395,18.4395,17800.0
2012-10-25 10:50:00,26.8,26.8,26.75,26.77,16400.0,18.4464,18.4464,18.412,18.4258,16400.0
2012-10-25 10:55:00,26.78,26.8,26.78,26.79,14800.0,18.4327,18.4464,18.4327,18.4395,14800.0
2012-10-25 11:00:00,26.79,26.82,26.79,26.79,25600.0,18.4395,18.4602,18.4395,18.4395,25600.0
2012-10-25 11:05:00,26.78,26.79,26.75,26.79,24200.0,18.4327,18.4395,18.412,18.4395,24200.0
2012-10-25 11:10:00,26.8,26.81,26.79,26.81,8400.0,18.4464,18.4533,18.4395,18.4533,8400.0
2012-10-25 11:15:00,26.81,26.82,26.78,26.8,21800.0,18.4533,18.4602,18.4327,18.4464,21800.0
2012-10-25 11:20:00,26.81,26.82,26.72,26.74,45200.0,18.4533,18.4602,18.3914,18.4051,45200.0
2012-10-25 11:25:00,26.74,26.78,26.7,26.77,116200.0,18.4051,18.4327,18.3776,18.4258,116200.0
2012-10-25 11:30:00,26.77,26.79,26.76,26.79,38400.0,18.4258,18.4395,18.4189,18.4395,38400.0
2012-10-25 11:35:00,26.79,26.8,26.74,26.74,73600.0,18.4395,18.4464,18.4051,18.4051,73600.0
2012-10-25 11:40:00,26.74,26.79,26.74,26.78,20600.0,18.4051,18.4395,18.4051,18.4327,20600.0
2012-10-25 11:45:00,26.78,26.8,26.74,26.78,11200.0,18.4327,18.4464,18.4051,18.4327,11200.0
2012-10-25 11:50:00,26.76,26.77,26.7,26.74,42200.0,18.4189,18.4258,18.3776,18.4051,42200.0
2012-10-25 11:55:00,26.74,26.74,26.71,26.73,20600.0,18.4051,18.4051,18.3845,18.3982,20600.0
2012-10-25 12:00:00,26.73,26.79,26.73,26.76,11600.0,18.3982,18.4395,18.3982,18.4189,11600.0
2012-10-25 12:05:00,26.75,26.76,26.73,26.75,7000.0,18.412,18.4189,18.3982,18.412,7000.0
2012-10-25 12:10:00,26.76,26.77,26.74,26.75,5600.0,18.4189,18.4258,18.4051,18.412,5600.0
2012-10-25 12:15:00,26.75,26.75,26.72,26.72,4800.0,18.412,18.412,18.3914,18.3914,4800.0
2012-10-25 12:20:00,26.73,26.76,26.72,26.73,29000.0,18.3982,18.4189,18.3914,18.3982,29000.0
2012-10-25 12:25:00,26.73,26.75,26.73,26.74,15400.0,18.3982,18.412,18.3982,18.4051,15400.0
2012-10-25 12:30:00,26.74,26.74,26.68,26.72,18200.0,18.4051,18.4051,18.3638,18.3914,18200.0
2012-10-25 12:35:00,26.72,26.75,26.72,26.74,6000.0,18.3914,18.412,18.3914,18.4051,6000.0
2012-10-25 12:40:00,26.75,26.75,26.73,26.75,17000.0,18.412,18.412,18.3982,18.412,17000.0
2012-10-25 12:45:00,26.74,26.79,26.73,26.79,24400.0,18.4051,18.4395,18.3982,18.4395,24400.0
2012-10-25 12:50:00,26.79,26.8,26.75,26.77,10800.0,18.4395,18.4464,18.412,18.4258,10800.0
2012-10-25 12:55:00,26.77,26.9,26.77,26.84,30000.0,18.4258,18.5152,18.4258,18.4739,30000.0
2012-10-25 13:00:00,26.84,26.91,26.84,26.88,30600.0,18.4739,18.5221,18.4739,18.5015,30600.0
2012-10-25 13:05:00,26.88,26.9,26.81,26.86,83800.0,18.5015,18.5152,18.4533,18.4877,83800.0
2012-10-25 13:10:00,26.86,26.92,26.86,26.91,47400.0,18.4877,18.529,18.4877,18.5221,47400.0
2012-10-25 13:15:00,26.91,26.94,26.91,26.93,37600.0,18.5221,18.5428,18.5221,18.5359,37600.0
2012-10-25 13:20:00,26.92,26.96,26.92,26.96,26800.0,18.529,18.5565,18.529,18.5565,26800.0
2012-10-25 13:25:00,26.97,27.02,26.96,27.0,14200.0,18.5634,18.5978,18.5565,18.5841,14200.0
2012-10-25 13:30:00,27.0,27.01,26.93,26.93,13800.0,18.5841,18.591,18.5359,18.5359,13800.0
2012-10-25 13:35:00,26.93,26.96,26.93,26.95,13800.0,18.5359,18.5565,18.5359,18.5497,13800.0
2012-10-25 13:40:00,26.95,26.97,26.94,26.96,13400.0,18.5497,18.5634,18.5428,18.5565,13400.0
2012-10-25 13:45:00,26.96,26.99,26.93,26.93,13400.0,18.5565,18.5772,18.5359,18.5359,13400.0
2012-10-25 13:50:00,26.92,26.92,26.89,26.89,14400.0,18.529,18.529,18.5084,18.5084,14400.0
2012-10-25 13:55:00,26.89,26.93,26.89,26.93,13000.0,18.5084,18.5359,18.5084,18.5359,13000.0
2012-10-25 14:00:00,26.93,26.94,26.9,26.9,18600.0,18.5359,18.5428,18.5152,18.5152,18600.0
2012-10-25 14:05:00,26.91,26.92,26.9,26.91,13200.0,18.5221,18.529,18.5152,18.5221,13200.0
2012-10-25 14:10:00,26.91,26.95,26.9,26.92,19200.0,18.5221,18.5497,18.5152,18.529,19200.0
2012-10-25 14:15:00,26.93,26.93,26.9,26.92,18400.0,18.5359,18.5359,18.5152,18.529,18400.0
2012-10-25 14:20:00,26.91,26.93,26.9,26.92,14800.0,18.5221,18.5359,18.5152,18.529,14800.0
2012-10-25 14:25:00,26.93,26.93,26.89,26.91,29600.0,18.5359,18.5359,18.5084,18.5221,29600.0
2012-10-25 14:30:00,26.91,26.93,26.9,26.91,23000.0,18.5221,18.5359,18.5152,18.5221,23000.0
2012-10-25 14:35:00,26.91,26.91,26.9,26.91,18000.0,18.5221,18.5221,18.5152,18.5221,18000.0
2012-10-25 14:40:00,26.92,26.93,26.91,26.93,21800.0,18.529,18.5359,18.5221,18.5359,21800.0
2012-10-25 14:45:00,26.92,26.92,26.91,26.92,9200.0,18.529,18.529,18.5221,18.529,9200.0
2012-10-25 14:50:00,26.92,26.92,26.89,26.91,15000.0,18.529,18.529,18.5084,18.5221,15000.0
2012-10-25 14:55:00,26.91,26.91,26.88,26.89,8000.0,18.5221,18.5221,18.5015,18.5084,8000.0
2012-10-25 15:00:00,26.88,26.9,26.88,26.88,72000.0,18.5015,18.5152,18.5015,18.5015,72000.0
2012-10-25 15:05:00,26.87,26.87,26.81,26.81,34400.0,18.4946,18.4946,18.4533,18.4533,34400.0
2012-10-25 15:10:00,26.81,26.86,26.81,26.86,17000.0,18.4533,18.4877,18.4533,18.4877,17000.0
2012-10-25 15:15:00,26.86,26.86,26.82,26.82,24000.0,18.4877,18.4877,18.4602,18.4602,24000.0
2012-10-25 15:20:00,26.82,26.82,26.78,26.79,32000.0,18.4602,18.4602,18.4327,18.4395,32000.0
2012-10-25 15:25:00,26.78,26.8,26.73,26.75,35000.0,18.4327,18.4464,18.3982,18.412,35000.0
2012-10-25 15:30:00,26.75,26.81,26.74,26.81,37800.0,18.412,18.4533,18.4051,18.4533,37800.0
2012-10-25 15:35:00,26.81,26.81,26.78,26.81,41600.0,18.4533,18.4533,18.4327,18.4533,41600.0
2012-10-25 15:40:00,26.81,26.84,26.8,26.83,37400.0,18.4533,18.4739,18.4464,18.4671,37400.0
2012-10-25 15:45:00,26.83,26.87,26.81,26.86,125400.0,18.4671,18.4946,18.4533,18.4877,125400.0
2012-10-25 15:50:00,26.85,26.9,26.85,26.9,135000.0,18.4808,18.5152,18.4808,18.5152,135000.0
2012-10-25 15:55:00,26.9,26.99,26.88,26.98,292400.0,18.5152,18.5772,18.5015,18.5703,292400.0
2012-10-26 09:30:00,27.28,27.43,27.24,27.34,116400.0,18.7768,18.88,18.7493,18.8181,116400.0
2012-10-26 09:35:00,27.35,27.57,27.34,27.56,78200.0,18.825,18.9764,18.8181,18.9695,78200.0
2012-10-26 09:40:00,27.57,27.68,27.46,27.46,79600.0,18.9764,19.0521,18.9007,18.9007,79600.0
2012-10-26 09:45:00,27.48,27.57,27.48,27.57,80000.0,18.9145,18.9764,18.9145,18.9764,80000.0
2012-10-26 09:50:00,27.56,27.63,27.55,27.58,60000.0,18.9695,19.0177,18.9626,18.9833,60000.0
2012-10-26 09:55:00,27.58,27.62,27.5,27.51,40000.0,18.9833,19.0108,18.9282,18.9351,40000.0
2012-10-26 10:00:00,27.5,27.52,27.47,27.49,33600.0,18.9282,18.942,18.9076,18.9213,33600.0
2012-10-26 10:05:00,27.49,27.56,27.45,27.54,43800.0,18.9213,18.9695,18.8938,18.9558,43800.0
2012-10-26 10:10:00,27.53,27.55,27.44,27.55,49800.0,18.9489,18.9626,18.8869,18.9626,49800.0
2012-10-26 10:15:00,27.54,27.63,27.5,27.52,50600.0,18.9558,19.0177,18.9282,18.942,50600.0
2012-10-26 10:20:00,27.52,27.53,27.42,27.42,48600.0,18.942,18.9489,18.8732,18.8732,48600.0
2012-10-26 10:25:00,27.4,27.4,27.34,27.35,39600.0,18.8594,18.8594,18.8181,18.825,39600.0
2012-10-26 10:30:00,27.33,27.39,27.33,27.39,38600.0,18.8112,18.8525,18.8112,18.8525,38600.0
2012-10-26 10:35:00,27.39,27.39,27.36,27.39,28200.0,18.8525,18.8525,18.8319,18.8525,28200.0
2012-10-26 10:40:00,27.4,27.42,27.39,27.41,17200.0,18.8594,18.8732,18.8525,18.8663,17200.0
2012-10-26 10:45:00,27.41,27.41,27.29,27.3,16800.0,18.8663,18.8663,18.7837,18.7906,16800.0
2012-10-26 10:50:00,27.31,27.31,27.2,27.26,73000.0,18.7974,18.7974,18.7217,18.763,73000.0
2012-10-26 10:55:00,27.28,27.33,27.26,27.32,20400.0,18.7768,18.8112,18.763,18.8043,20400.0
2012-10-26 11:00:00,27.33,27.33,27.28,27.31,85400.0,18.8112,18.8112,18.7768,18.7974,85400.0
2012-10-26 11:05:00,27.31,27.41,27.31,27.36,29000.0,18.7974,18.8663,18.7974,18.8319,29000.0
2012-10-26 11:10:00,27.36,27.39,27.33,27.34,30400.0,18.8319,18.8525,18.8112,18.8181,30400.0
2012-10-26 11:15:00,27.35,27.4,27.35,27.39,24400.0,18.825,18.8594,18.825,18.8525,24400.0
2012-10-26 11:20:00,27.39,27.43,27.37,27.43,29200.0,18.8525,18.88,18.8387,18.88,29200.0
2012-10-26 11:25:00,27.43,27.57,27.43,27.57,99000.0,18.88,18.9764,18.88,18.9764,99000.0
2012-10-26 11:30:00,27.56,27.6,27.55,27.56,68400.0,18.9695,18.9971,18.9626,18.9695,68400.0
2012-10-26 11:35:00,27.56,27.56,27.53,27.55,42000.0,18.9695,18.9695,18.9489,18.9626,42000.0
2012-10-26 11:40:00,27.54,27.55,27.53,27.53,25800.0,18.9558,18.9626,18.9489,18.9489,25800.0
2012-10-26 11:45:00,27.53,27.53,27.46,27.46,25000.0,18.9489,18.9489,18.9007,18.9007,25000.0
2012-10-26 11:50:00,27.46,27.49,27.42,27.42,43200.0,18.9007,18.9213,18.8732,18.8732,43200.0
2012-10-26 11:55:00,27.42,27.45,27.41,27.42,27200.0,18.8732,18.8938,18.8663,18.8732,27200.0
2012-10-26 12:00:00,27.42,27.42,27.37,27.38,39200.0,18.8732,18.8732,18.8387,18.8456,39200.0
2012-10-26 12:05:00,27.39,27.4,27.34,27.38,20800.0,18.8525,18.8594,18.8181,18.8456,20800.0
2012-10-26 12:10:00,27.38,27.39,27.36,27.36,125000.0,18.8456,18.8525,18.8319,18.8319,125000.0
2012-10-26 12:15:00,27.36,27.4,27.33,27.34,53000.0,18.8319,18.8594,18.8112,18.8181,53000.0
2012-10-26 12:20:00,27.33,27.37,27.33,27.36,53400.0,18.8112,18.8387,18.8112,18.8319,53400.0
2012-10-26 12:25:00,27.36,27.4,27.35,27.39,33600.0,18.8319,18.8594,18.825,18.8525,33600.0
2012-10-26 12:30:00,27.41,27.43,27.36,27.36,44400.0,18.8663,18.88,18.8319,18.8319,44400.0
2012-10-26 12:35:00,27.36,27.42,27.36,27.4,35000.0,18.8319,18.8732,18.8319,18.8594,35000.0
2012-10-26 12:40:00,27.4,27.45,27.36,27.36,43600.0,18.8594,18.8938,18.8319,18.8319,43600.0
2012-10-26 12:45:00,27.37,27.39,27.32,27.32,69800.0,18.8387,18.8525,18.8043,18.8043,69800.0
2012-10-26 12:50:00,27.32,27.38,27.32,27.37,20800.0,18.8043,18.8456,18.8043,18.8387,20800.0
2012-10-26 12:55:00,27.38,27.42,27.38,27.41,88000.0,18.8456,18.8732,18.8456,18.8663,88000.0
2012-10-26 13:00:00,27.41,27.42,27.37,27.41,53400.0,18.8663,18.8732,18.8387,18.8663,53400.0
2012-10-26 13:05:00,27.4,27.42,27.4,27.41,32400.0,18.8594,18.8732,18.8594,18.8663,32400.0
2012-10-26 13:10:00,27.4,27.42,27.36,27.36,38600.0,18.8594,18.8732,18.8319,18.8319,38600.0
2012-10-26 13:15:00,27.36,27.37,27.28,27.29,38400.0,18.8319,18.8387,18.7768,18.7837,38400.0
2012-10-26 13:20:00,27.28,27.31,27.25,27.27,59800.0,18.7768,18.7974,18.7562,18.7699,59800.0
2012-10-26 13:25:00,27.28,27.39,27.28,27.39,36200.0,18.7768,18.8525,18.7768,18.8525,36200.0
2012-10-26 13:30:00,27.39,27.44,27.37,27.43,38400.0,18.8525,18.8869,18.8387,18.88,38400.0
2012-10-26 13:35:00,27.43,27.49,27.43,27.46,47600.0,18.88,18.9213,18.88,18.9007,47600.0
2012-10-26 13:40:00,27.46,27.49,27.45,27.46,34200.0,18.9007,18.9213,18.8938,18.9007,34200.0
2012-10-26 13:45:00,27.47,27.49,27.44,27.49,29600.0,18.9076,18.9213,18.8869,18.9213,29600.0
2012-10-26 13:50:00,27.48,27.5,27.48,27.5,32200.0,18.9145,18.9282,18.9145,18.9282,32200.0
2012-10-26 13:55:00,27.5,27.5,27.49,27.49,52600.0,18.9282,18.9282,18.9213,18.9213,52600.0
2012-10-26 14:00:00,27.49,27.49,27.47,27.49,38400.0,18.9213,18.9213,18.9076,18.9213,38400.0
2012-10-26 14:05:00,27.48,27.53,27.48,27.52,35400.0,18.9145,18.9489,18.9145,18.942,35400.0
2012-10-26 14:10:00,27.52,27.55,27.51,27.52,24800.0,18.942,18.9626,18.9351,18.942,24800.0
2012-10-26 14:15:00,27.52,27.57,27.5,27.56,37800.0,18.942,18.9764,18.9282,18.9695,37800.0
2012-10-26 14:20:00,27.56,27.57,27.56,27.56,30600.0,18.9695,18.9764,18.9695,18.9695,30600.0
2012-10-26 14:25:00,27.56,27.65,27.56,27.65,66000.0,18.9695,19.0315,18.9695,19.0315,66000.0
2012-10-26 14:30:00,27.64,27.73,27.63,27.71,56400.0,19.0246,19.0865,19.0177,19.0728,56400.0
2012-10-26 14:35:00,27.72,27.74,27.68,27.72,43800.0,19.0797,19.0934,19.0521,19.0797,43800.0
2012-10-26 14:40:00,27.71,27.74,27.7,27.72,136800.0,19.0728,19.0934,19.0659,19.0797,136800.0
2012-10-26 14:45:00,27.72,27.72,27.67,27.67,32600.0,19.0797,19.0797,19.0452,19.0452,32600.0
2012-10-26 14:50:00,27.66,27.7,27.65,27.68,26400.0,19.0384,19.0659,19.0315,19.0521,26400.0
2012-10-26 14:55:00,27.68,27.71,27.68,27.69,31000.0,19.0521,19.0728,19.0521,19.059,31000.0
2012-10-26 15:00:00,27.68,27.71,27.68,27.7,39800.0,19.0521,19.0728,19.0521,19.0659,39800.0
2012-10-26 15:05:00,27.7,27.75,27.69,27.73,120800.0,19.0659,19.1003,19.059,19.0865,120800.0
2012-10-26 15:10:00,27.72,27.79,27.72,27.78,66000.0,19.0797,19.1278,19.0797,19.121,66000.0
2012-10-26 15:15:00,27.77,27.78,27.73,27.76,49600.0,19.1141,19.121,19.0865,19.1072,49600.0
2012-10-26 15:20:00,27.77,27.8,27.75,27.8,53000.0,19.1141,19.1347,19.1003,19.1347,53000.0
2012-10-26 15:25:00,27.8,27.84,27.8,27.82,57800.0,19.1347,19.1622,19.1347,19.1485,57800.0
2012-10-26 15:30:00,27.82,27.85,27.78,27.81,75800.0,19.1485,19.1691,19.121,19.1416,75800.0
2012-10-26 15:35:00,27.81,27.86,27.8,27.82,119000.0,19.1416,19.176,19.1347,19.1485,119000.0
2012-10-26 15:40:00,27.82,27.86,27.8,27.85,76800.0,19.1485,19.176,19.1347,19.1691,76800.0
2012-10-26 15:45:00,27.84,27.86,27.78,27.78,233400.0,19.1622,19.176,19.121,19.121,233400.0
2012-10-26 15:50:00,27.78,27.82,27.77,27.81,147000.0,19.121,19.1485,19.1141,19.1416,147000.0
2012-10-26 15:55:00,27.81,27.82,27.79,27.81,248400.0,19.1416,19.1485,19.1278,19.1416,248400.0
2012-10-31 09:30:00,27.83,27.86,27.43,27.85,119200.0,19.1554,19.176,18.88,19.1691,119200.0
2012-10-31 09:35:00,27.85,27.9,27.65,27.78,56400.0,19.1691,19.2035,19.0315,19.121,56400.0
2012-10-31 09:40:00,27.78,27.86,27.74,27.8,77000.0,19.121,19.176,19.0934,19.1347,77000.0
2012-10-31 09:45:00,27.83,27.86,27.74,27.79,41200.0,19.1554,19.176,19.0934,19.1278,41200.0
2012-10-31 09:50:00,27.78,27.79,27.73,27.74,30400.0,19.121,19.1278,19.0865,19.0934,30400.0
2012-10-31 09:55:00,27.73,27.76,27.5,27.6,113800.0,19.0865,19.1072,18.9282,18.9971,113800.0
2012-10-31 10:00:00,27.61,27.7,27.58,27.61,42000.0,19.0039,19.0659,18.9833,19.0039,42000.0
2012-10-31 10:05:00,27.59,27.59,27.41,27.56,62800.0,18.9902,18.9902,18.8663,18.9695,62800.0
2012-10-31 10:10:00,27.57,27.6,27.5,27.5,60600.0,18.9764,18.9971,18.9282,18.9282,60600.0
2012-10-31 10:15:00,27.5,27.55,27.45,27.52,70200.0,18.9282,18.9626,18.8938,18.942,70200.0
2012-10-31 10:20:00,27.54,27.55,27.47,27.53,103400.0,18.9558,18.9626,18.9076,18.9489,103400.0
2012-10-31 10:25:00,27.53,27.53,27.47,27.47,30200.0,18.9489,18.9489,18.9076,18.9076,30200.0
2012-10-31 10:30:00,27.48,27.49,27.43,27.45,61000.0,18.9145,18.9213,18.88,18.8938,61000.0
2012-10-31 10:35:00,27.45,27.47,27.34,27.4,61000.0,18.8938,18.9076,18.8181,18.8594,61000.0
2012-10-31 10:40:00,27.4,27.41,27.32,27.33,73600.0,18.8594,18.8663,18.8043,18.8112,73600.0
2012-10-31 10:45:00,27.33,27.35,27.25,27.34,93000.0,18.8112,18.825,18.7562,18.8181,93000.0
2012-10-31 10:50:00,27.33,27.33,27.28,27.31,28800.0,18.8112,18.8112,18.7768,18.7974,28800.0
2012-10-31 10:55:00,27.32,27.36,27.3,27.35,60200.0,18.8043,18.8319,18.7906,18.825,60200.0
2012-10-31 11:00:00,27.35,27.36,27.3,27.31,63600.0,18.825,18.8319,18.7906,18.7974,63600.0
2012-10-31 11:05:00,27.31,27.32,27.3,27.31,44400.0,18.7974,18.8043,18.7906,18.7974,44400.0
2012-10-31 11:10:00,27.31,27.33,27.3,27.33,26800.0,18.7974,18.8112,18.7906,18.8112,26800.0
2012-10-31 11:15:00,27.33,27.38,27.32,27.38,38800.0,18.8112,18.8456,18.8043,18.8456,38800.0
2012-10-31 11:20:00,27.37,27.38,27.35,27.37,34000.0,18.8387,18.8456,18.825,18.8387,34000.0
2012-10-31 11:25:00,27.37,27.4,27.36,27.39,38000.0,18.8387,18.8594,18.8319,18.8525,38000.0
2012-10-31 11:30:00,27.39,27.49,27.39,27.39,90400.0,18.8525,18.9213,18.8525,18.8525,90400.0
2012-10-31 11:35:00,27.39,27.4,27.37,27.37,33600.0,18.8525,18.8594,18.8387,18.8387,33600.0
2012-10-31 11:40:00,27.38,27.43,27.37,27.42,43800.0,18.8456,18.88,18.8387,18.8732,43800.0
2012-10-31 11:45:00,27.43,27.43,27.38,27.39,25200.0,18.88,18.88,18.8456,18.8525,25200.0
2012-10-31 11:50:00,27.39,27.46,27.35,27.35,47800.0,18.8525,18.9007,18.825,18.825,47800.0
2012-10-31 11:55:00,27.35,27.36,27.3,27.31,34800.0,18.825,18.8319,18.7906,18.7974,34800.0
2012-10-31 12:00:00,27.31,27.31,27.25,27.25,42000.0,18.7974,18.7974,18.7562,18.7562,42000.0
2012-10-31 12:05:00,27.25,27.26,27.18,27.19,67600.0,18.7562,18.763,18.708,18.7149,67600.0
2012-10-31 12:10:00,27.18,27.2,27.17,27.18,48400.0,18.708,18.7217,18.7011,18.708,48400.0
2012-10-31 12:15:00,27.18,27.2,27.16,27.18,30000.0,18.708,18.7217,18.6942,18.708,30000.0
2012-10-31 12:20:00,27.2,27.2,27.14,27.15,80000.0,18.7217,18.7217,18.6804,18.6873,80000.0
2012-10-31 12:25:00,27.15,27.2,27.07,27.09,101800.0,18.6873,18.7217,18.6323,18.646,101800.0
2012-10-31 12:30:00,27.08,27.14,27.0,27.08,362800.0,18.6391,18.6804,18.5841,18.6391,362800.0
2012-10-31 12:35:00,27.08,27.18,27.08,27.13,151200.0,18.6391,18.708,18.6391,18.6736,151200.0
2012-10-31 12:40:00,27.13,27.15,27.1,27.11,45800.0,18.6736,18.6873,18.6529,18.6598,45800.0
2012-10-31 12:45:00,27.11,27.15,27.11,27.13,34400.0,18.6598,18.6873,18.6598,18.6736,34400.0
2012-10-31 12:50:00,27.13,27.14,27.1,27.1,32400.0,18.6736,18.6804,18.6529,18.6529,32400.0
2012-10-31 12:55:00,27.1,27.15,27.09,27.14,39600.0,18.6529,18.6873,18.646,18.6804,39600.0
2012-10-31 13:00:00,27.15,27.19,27.15,27.18,39600.0,18.6873,18.7149,18.6873,18.708,39600.0
2012-10-31 13:05:00,27.18,27.2,27.16,27.18,29400.0,18.708,18.7217,18.6942,18.708,29400.0
2012-10-31 13:10:00,27.17,27.18,27.13,27.13,30400.0,18.7011,18.708,18.6736,18.6736,30400.0
2012-10-31 13:15:00,27.13,27.16,27.1,27.15,57000.0,18.6736,18.6942,18.6529,18.6873,57000.0
2012-10-31 13:20:00,27.14,27.14,27.04,27.04,46600.0,18.6804,18.6804,18.6116,18.6116,46600.0
2012-10-31 13:25:00,27.04,27.1,27.04,27.09,31000.0,18.6116,18.6529,18.6116,18.646,31000.0
2012-10-31 13:30:00,27.09,27.14,27.08,27.13,30800.0,18.646,18.6804,18.6391,18.6736,30800.0
2012-10-31 13:35:00,27.12,27.19,27.12,27.18,23200.0,18.6667,18.7149,18.6667,18.708,23200.0
2012-10-31 13:40:00,27.18,27.19,27.17,27.18,34000.0,18.708,18.7149,18.7011,18.708,34000.0
2012-10-31 13:45:00,27.18,27.22,27.16,27.17,31800.0,18.708,18.7355,18.6942,18.7011,31800.0
2012-10-31 13:50:00,27.17,27.18,27.13,27.15,48000.0,18.7011,18.708,18.6736,18.6873,48000.0
2012-10-31 13:55:00,27.16,27.19,27.15,27.17,32600.0,18.6942,18.7149,18.6873,18.7011,32600.0
2012-10-31 14:00:00,27.17,27.18,27.13,27.14,38200.0,18.7011,18.708,18.6736,18.6804,38200.0
2012-10-31 14:05:00,27.14,27.18,27.13,27.17,39400.0,18.6804,18.708,18.6736,18.7011,39400.0
2012-10-31 14:10:00,27.17,27.18,27.15,27.16,38200.0,18.7011,18.708,18.6873,18.6942,38200.0
2012-10-31 14:15:00,27.16,27.18,27.16,27.18,40600.0,18.6942,18.708,18.6942,18.708,40600.0
2012-10-31 14:20:00,27.18,27.2,27.1,27.1,82200.0,18.708,18.7217,18.6529,18.6529,82200.0
2012-10-31 14:25:00,27.11,27.11,27.08,27.1,39800.0,18.6598,18.6598,18.6391,18.6529,39800.0
2012-10-31 14:30:00,27.11,27.17,27.11,27.15,30200.0,18.6598,18.7011,18.6598,18.6873,30200.0
2012-10-31 14:35:00,27.16,27.22,27.16,27.22,32600.0,18.6942,18.7355,18.6942,18.7355,32600.0
2012-10-31 14:40:00,27.22,27.24,27.21,27.21,74400.0,18.7355,18.7493,18.7286,18.7286,74400.0
2012-10-31 14:45:00,27.21,27.27,27.21,27.25,30200.0,18.7286,18.7699,18.7286,18.7562,30200.0
2012-10-31 14:50:00,27.25,27.28,27.23,27.24,52600.0,18.7562,18.7768,18.7424,18.7493,52600.0
2012-10-31 14:55:00,27.24,27.26,27.23,27.26,65400.0,18.7493,18.763,18.7424,18.763,65400.0
2012-10-31 15:00:00,27.26,27.26,27.23,27.25,51000.0,18.763,18.763,18.7424,18.7562,51000.0
2012-10-31 15:05:00,27.26,27.32,27.26,27.31,47800.0,18.763,18.8043,18.763,18.7974,47800.0
2012-10-31 15:10:00,27.31,27.39,27.31,27.38,39600.0,18.7974,18.8525,18.7974,18.8456,39600.0
2012-10-31 15:15:00,27.39,27.47,27.38,27.45,66600.0,18.8525,18.9076,18.8456,18.8938,66600.0
2012-10-31 15:20:00,27.45,27.5,27.45,27.49,123000.0,18.8938,18.9282,18.8938,18.9213,123000.0
2012-10-31 15:25:00,27.5,27.53,27.49,27.53,80600.0,18.9282,18.9489,18.9213,18.9489,80600.0
2012-10-31 15:30:00,27.52,27.55,27.5,27.52,99400.0,18.942,18.9626,18.9282,18.942,99400.0
2012-10-31 15:35:00,27.52,27.52,27.47,27.51,85000.0,18.942,18.942,18.9076,18.9351,85000.0
2012-10-31 15:40:00,27.51,27.52,27.33,27.34,114600.0,18.9351,18.942,18.8112,18.8181,114600.0
2012-10-31 15:45:00,27.34,27.41,27.3,27.41,94200.0,18.8181,18.8663,18.7906,18.8663,94200.0
2012-10-31 15:50:00,27.4,27.48,27.4,27.48,131200.0,18.8594,18.9145,18.8594,18.9145,131200.0
2012-10-31 15:55:00,27.49,27.52,27.47,27.49,235800.0,18.9213,18.942,18.9076,18.9213,235800.0
2012-11-01 09:30:00,27.44,27.6,26.75,27.16,202200.0,18.8869,18.9971,18.412,18.6942,202200.0
2012-11-01 09:35:00,27.18,27.23,27.0,27.07,83600.0,18.708,18.7424,18.5841,18.6323,83600.0
2012-11-01 09:40:00,27.1,27.16,27.0,27.03,133600.0,18.6529,18.6942,18.5841,18.6047,133600.0
2012-11-01 09:45:00,27.01,27.05,27.0,27.03,71200.0,18.591,18.6185,18.5841,18.6047,71200.0
2012-11-01 09:50:00,27.03,27.03,26.92,26.97,195800.0,18.6047,18.6047,18.529,18.5634,195800.0
2012-11-01 09:55:00,26.99,27.05,26.96,26.99,258000.0,18.5772,18.6185,18.5565,18.5772,258000.0
2012-11-01 10:00:00,27.0,27.08,26.97,27.03,75400.0,18.5841,18.6391,18.5634,18.6047,75400.0
2012-11-01 10:05:00,27.06,27.13,26.9,26.92,228400.0,18.6254,18.6736,18.5152,18.529,228400.0
2012-11-01 10:10:00,26.95,26.99,26.85,26.86,103000.0,18.5497,18.5772,18.4808,18.4877,103000.0
2012-11-01 10:15:00,26.88,26.94,26.72,26.75,110000.0,18.5015,18.5428,18.3914,18.412,110000.0
2012-11-01 10:20:00,26.74,26.76,26.29,26.38,417200.0,18.4051,18.4189,18.0954,18.1573,417200.0
2012-11-01 10:25:00,26.39,26.66,26.38,26.61,235400.0,18.1642,18.3501,18.1573,18.3156,235400.0
2012-11-01 10:30:00,26.61,26.74,26.58,26.67,166400.0,18.3156,18.4051,18.295,18.3569,166400.0
2012-11-01 10:35:00,26.66,26.68,26.49,26.54,168800.0,18.3501,18.3638,18.233,18.2675,168800.0
2012-11-01 10:40:00,26.54,26.62,26.51,26.57,110600.0,18.2675,18.3225,18.2468,18.2881,110600.0
2012-11-01 10:45:00,26.57,26.6,26.54,26.57,85600.0,18.2881,18.3088,18.2675,18.2881,85600.0
2012-11-01 10:50:00,26.57,26.73,26.55,26.72,147400.0,18.2881,18.3982,18.2743,18.3914,147400.0
2012-11-01 10:55:00,26.71,26.86,26.71,26.83,136800.0,18.3845,18.4877,18.3845,18.4671,136800.0
2012-11-01 11:00:00,26.83,26.92,26.8,26.92,100200.0,18.4671,18.529,18.4464,18.529,100200.0
2012-11-01 11:05:00,26.91,27.05,26.9,27.0,167000.0,18.5221,18.6185,18.5152,18.5841,167000.0
2012-11-01 11:10:00,27.0,27.04,26.89,26.9,107000.0,18.5841,18.6116,18.5084,18.5152,107000.0
2012-11-01 11:15:00,26.92,26.97,26.89,26.96,100200.0,18.529,18.5634,18.5084,18.5565,100200.0
2012-11-01 11:20:00,26.96,27.08,26.96,27.05,68000.0,18.5565,18.6391,18.5565,18.6185,68000.0
2012-11-01 11:25:00,27.05,27.13,27.03,27.04,50000.0,18.6185,18.6736,18.6047,18.6116,50000.0
2012-11-01 11:30:00,27.04,27.04,26.95,26.99,89400.0,18.6116,18.6116,18.5497,18.5772,89400.0
2012-11-01 11:35:00,26.99,26.99,26.91,26.91,69800.0,18.5772,18.5772,18.5221,18.5221,69800.0
2012-11-01 11:40:00,26.92,26.93,26.9,26.92,50200.0,18.529,18.5359,18.5152,18.529,50200.0
2012-11-01 11:45:00,26.91,26.94,26.91,26.94,48000.0,18.5221,18.5428,18.5221,18.5428,48000.0
2012-11-01 11:50:00,26.94,27.0,26.93,26.97,48000.0,18.5428,18.5841,18.5359,18.5634,48000.0
2012-11-01 11:55:00,26.96,26.97,26.9,26.93,70200.0,18.5565,18.5634,18.5152,18.5359,70200.0
2012-11-01 12:00:00,26.93,26.98,26.93,26.98,73400.0,18.5359,18.5703,18.5359,18.5703,73400.0
2012-11-01 12:05:00,26.98,27.0,26.96,26.98,47000.0,18.5703,18.5841,18.5565,18.5703,47000.0
2012-11-01 12:10:00,26.96,26.99,26.95,26.97,58000.0,18.5565,18.5772,18.5497,18.5634,58000.0
2012-11-01 12:15:00,26.97,27.02,26.94,26.99,75400.0,18.5634,18.5978,18.5428,18.5772,75400.0
2012-11-01 12:20:00,26.99,27.0,26.98,27.0,40800.0,18.5772,18.5841,18.5703,18.5841,40800.0
2012-11-01 12:25:00,27.0,27.0,26.95,26.96,35400.0,18.5841,18.5841,18.5497,18.5565,35400.0
2012-11-01 12:30:00,26.97,26.99,26.96,26.96,18200.0,18.5634,18.5772,18.5565,18.5565,18200.0
2012-11-01 12:35:00,26.97,26.97,26.92,26.95,25000.0,18.5634,18.5634,18.529,18.5497,25000.0
2012-11-01 12:40:00,26.95,26.95,26.87,26.89,62200.0,18.5497,18.5497,18.4946,18.5084,62200.0
2012-11-01 12:45:00,26.88,26.89,26.75,26.75,118600.0,18.5015,18.5084,18.412,18.412,118600.0
2012-11-01 12:50:00,26.75,26.78,26.7,26.73,96200.0,18.412,18.4327,18.3776,18.3982,96200.0
2012-11-01 12:55:00,26.74,26.77,26.73,26.73,56000.0,18.4051,18.4258,18.3982,18.3982,56000.0
2012-11-01 13:00:00,26.73,26.75,26.73,26.75,38800.0,18.3982,18.412,18.3982,18.412,38800.0
2012-11-01 13:05:00,26.75,26.77,26.74,26.75,36600.0,18.412,18.4258,18.4051,18.412,36600.0
2012-11-01 13:10:00,26.75,26.76,26.69,26.74,117600.0,18.412,18.4189,18.3707,18.4051,117600.0
2012-11-01 13:15:00,26.74,26.74,26.7,26.72,60400.0,18.4051,18.4051,18.3776,18.3914,60400.0
2012-11-01 13:20:00,26.72,26.74,26.69,26.71,66000.0,18.3914,18.4051,18.3707,18.3845,66000.0
2012-11-01 13:25:00,26.71,26.71,26.68,26.68,34600.0,18.3845,18.3845,18.3638,18.3638,34600.0
2012-11-01 13:30:00,26.68,26.74,26.68,26.74,25200.0,18.3638,18.4051,18.3638,18.4051,25200.0
2012-11-01 13:35:00,26.75,26.77,26.73,26.75,22800.0,18.412,18.4258,18.3982,18.412,22800.0
2012-11-01 13:40:00,26.77,26.8,26.75,26.77,29000.0,18.4258,18.4464,18.412,18.4258,29000.0
2012-11-01 13:45:00,26.76,26.8,26.76,26.79,23600.0,18.4189,18.4464,18.4189,18.4395,23600.0
2012-11-01 13:50:00,26.79,26.8,26.77,26.78,22200.0,18.4395,18.4464,18.4258,18.4327,22200.0
2012-11-01 13:55:00,26.78,26.8,26.75,26.8,35000.0,18.4327,18.4464,18.412,18.4464,35000.0
2012-11-01 14:00:00,26.8,26.88,26.8,26.83,43600.0,18.4464,18.5015,18.4464,18.4671,43600.0
2012-11-01 14:05:00,26.83,26.86,26.81,26.85,110200.0,18.4671,18.4877,18.4533,18.4808,110200.0
2012-11-01 14:10:00,26.85,26.95,26.85,26.93,27200.0,18.4808,18.5497,18.4808,18.5359,27200.0
2012-11-01 14:15:00,26.93,26.98,26.93,26.96,33800.0,18.5359,18.5703,18.5359,18.5565,33800.0
2012-11-01 14:20:00,26.94,26.98,26.93,26.95,31600.0,18.5428,18.5703,18.5359,18.5497,31600.0
2012-11-01 14:25:00,26.95,26.98,26.94,26.98,22200.0,18.5497,18.5703,18.5428,18.5703,22200.0
2012-11-01 14:30:00,26.99,26.99,26.97,26.98,31000.0,18.5772,18.5772,18.5634,18.5703,31000.0
2012-11-01 14:35:00,26.98,27.04,26.98,27.03,68200.0,18.5703,18.6116,18.5703,18.6047,68200.0
2012-11-01 14:40:00,27.03,27.06,27.02,27.05,36200.0,18.6047,18.6254,18.5978,18.6185,36200.0
2012-11-01 14:45:00,27.04,27.06,27.0,27.04,34600.0,18.6116,18.6254,18.5841,18.6116,34600.0
2012-11-01 14:50:00,27.05,27.08,27.02,27.07,30200.0,18.6185,18.6391,18.5978,18.6323,30200.0
2012-11-01 14:55:00,27.07,27.12,27.05,27.08,49200.0,18.6323,18.6667,18.6185,18.6391,49200.0
2012-11-01 15:00:00,27.09,27.13,27.03,27.03,70600.0,18.646,18.6736,18.6047,18.6047,70600.0
2012-11-01 15:05:00,27.03,27.03,26.97,26.98,32200.0,18.6047,18.6047,18.5634,18.5703,32200.0
2012-11-01 15:10:00,26.98,26.98,26.92,26.93,59000.0,18.5703,18.5703,18.529,18.5359,59000.0
2012-11-01 15:15:00,26.93,27.01,26.92,27.01,45200.0,18.5359,18.591,18.529,18.591,45200.0
2012-11-01 15:20:00,27.0,27.01,26.93,26.98,65000.0,18.5841,18.591,18.5359,18.5703,65000.0
2012-11-01 15:25:00,26.99,27.05,26.98,27.05,64400.0,18.5772,18.6185,18.5703,18.6185,64400.0
2012-11-01 15:30:00,27.05,27.06,27.02,27.04,69600.0,18.6185,18.6254,18.5978,18.6116,69600.0
2012-11-01 15:35:00,27.04,27.04,26.96,26.97,51200.0,18.6116,18.6116,18.5565,18.5634,51200.0
2012-11-01 15:40:00,26.97,26.97,26.93,26.96,64400.0,18.5634,18.5634,18.5359,18.5565,64400.0
2012-11-01 15:45:00,26.96,26.99,26.95,26.96,84200.0,18.5565,18.5772,18.5497,18.5565,84200.0
2012-11-01 15:50:00,26.96,26.96,26.86,26.9,209400.0,18.5565,18.5565,18.4877,18.5152,209400.0
2012-11-01 15:55:00,26.9,27.03,26.9,27.02,417200.0,18.5152,18.6047,18.5152,18.5978,417200.0
2012-11-02 09:30:00,27.28,27.28,26.97,27.01,125600.0,18.7768,18.7768,18.5634,18.591,125600.0
2012-11-02 09:35:00,27.04,27.13,27.0,27.04,80400.0,18.6116,18.6736,18.5841,18.6116,80400.0
2012-11-02 09:40:00,27.04,27.06,27.02,27.03,104000.0,18.6116,18.6254,18.5978,18.6047,104000.0
2012-11-02 09:45:00,27.03,27.05,27.0,27.03,75800.0,18.6047,18.6185,18.5841,18.6047,75800.0
2012-11-02 09:50:00,27.03,27.04,26.88,26.93,101400.0,18.6047,18.6116,18.5015,18.5359,101400.0
2012-11-02 09:55:00,26.93,26.93,26.83,26.88,65400.0,18.5359,18.5359,18.4671,18.5015,65400.0
2012-11-02 10:00:00,26.89,26.89,26.73,26.76,116800.0,18.5084,18.5084,18.3982,18.4189,116800.0
2012-11-02 10:05:00,26.76,26.91,26.73,26.83,116200.0,18.4189,18.5221,18.3982,18.4671,116200.0
2012-11-02 10:10:00,26.83,26.85,26.75,26.81,83400.0,18.4671,18.4808,18.412,18.4533,83400.0
2012-11-02 10:15:00,26.81,26.81,26.64,26.65,123600.0,18.4533,18.4533,18.3363,18.3432,123600.0
2012-11-02 10:20:00,26.66,26.66,26.5,26.54,128200.0,18.3501,18.3501,18.2399,18.2675,128200.0
2012-11-02 10:25:00,26.54,26.64,26.54,26.64,86000.0,18.2675,18.3363,18.2675,18.3363,86000.0
2012-11-02 10:30:00,26.64,26.67,26.6,26.67,80400.0,18.3363,18.3569,18.3088,18.3569,80400.0
2012-11-02 10:35:00,26.68,26.75,26.67,26.75,53200.0,18.3638,18.412,18.3569,18.412,53200.0
2012-11-02 10:40:00,26.75,26.77,26.65,26.65,39400.0,18.412,18.4258,18.3432,18.3432,39400.0
2012-11-02 10:45:00,26.64,26.68,26.58,26.68,77600.0,18.3363,18.3638,18.295,18.3638,77600.0
2012-11-02 10:50:00,26.68,26.7,26.64,26.66,46800.0,18.3638,18.3776,18.3363,18.3501,46800.0
2012-11-02 10:55:00,26.68,26.7,26.66,26.7,26600.0,18.3638,18.3776,18.3501,18.3776,26600.0
2012-11-02 11:00:00,26.7,26.78,26.68,26.74,48000.0,18.3776,18.4327,18.3638,18.4051,48000.0
2012-11-02 11:05:00,26.74,26.81,26.74,26.79,50800.0,18.4051,18.4533,18.4051,18.4395,50800.0
2012-11-02 11:10:00,26.79,26.81,26.76,26.8,38600.0,18.4395,18.4533,18.4189,18.4464,38600.0
2012-11-02 11:15:00,26.8,26.8,26.72,26.74,44400.0,18.4464,18.4464,18.3914,18.4051,44400.0
2012-11-02 11:20:00,26.74,26.82,26.74,26.79,40600.0,18.4051,18.4602,18.4051,18.4395,40600.0
2012-11-02 11:25:00,26.78,26.79,26.75,26.77,26000.0,18.4327,18.4395,18.412,18.4258,26000.0
2012-11-02 11:30:00,26.75,26.77,26.64,26.71,65200.0,18.412,18.4258,18.3363,18.3845,65200.0
2012-11-02 11:35:00,26.71,26.8,26.71,26.75,47200.0,18.3845,18.4464,18.3845,18.412,47200.0
2012-11-02 11:40:00,26.75,26.79,26.73,26.76,36600.0,18.412,18.4395,18.3982,18.4189,36600.0
2012-11-02 11:45:00,26.77,26.8,26.76,26.78,44600.0,18.4258,18.4464,18.4189,18.4327,44600.0
2012-11-02 11:50:00,26.77,26.77,26.68,26.72,74200.0,18.4258,18.4258,18.3638,18.3914,74200.0
2012-11-02 11:55:00,26.72,26.73,26.65,26.73,37000.0,18.3914,18.3982,18.3432,18.3982,37000.0
2012-11-02 12:00:00,26.73,26.78,26.72,26.75,64400.0,18.3982,18.4327,18.3914,18.412,64400.0
2012-11-02 12:05:00,26.75,26.79,26.75,26.76,41000.0,18.412,18.4395,18.412,18.4189,41000.0
2012-11-02 12:10:00,26.77,26.8,26.76,26.79,50800.0,18.4258,18.4464,18.4189,18.4395,50800.0
2012-11-02 12:15:00,26.79,26.82,26.78,26.82,43400.0,18.4395,18.4602,18.4327,18.4602,43400.0
2012-11-02 12:20:00,26.81,26.82,26.79,26.81,51000.0,18.4533,18.4602,18.4395,18.4533,51000.0
2012-11-02 12:25:00,26.81,26.88,26.8,26.84,58000.0,18.4533,18.5015,18.4464,18.4739,58000.0
2012-11-02 12:30:00,26.84,26.85,26.83,26.85,40600.0,18.4739,18.4808,18.4671,18.4808,40600.0
2012-11-02 12:35:00,26.84,26.85,26.83,26.84,40400.0,18.4739,18.4808,18.4671,18.4739,40400.0
2012-11-02 12:40:00,26.83,26.84,26.78,26.82,50000.0,18.4671,18.4739,18.4327,18.4602,50000.0
2012-11-02 12:45:00,26.83,26.85,26.82,26.84,20600.0,18.4671,18.4808,18.4602,18.4739,20600.0
2012-11-02 12:50:00,26.84,26.85,26.83,26.83,25200.0,18.4739,18.4808,18.4671,18.4671,25200.0
2012-11-02 12:55:00,26.83,26.86,26.82,26.86,19200.0,18.4671,18.4877,18.4602,18.4877,19200.0
2012-11-02 13:00:00,26.87,26.88,26.85,26.85,26000.0,18.4946,18.5015,18.4808,18.4808,26000.0
2012-11-02 13:05:00,26.86,26.9,26.86,26.86,44400.0,18.4877,18.5152,18.4877,18.4877,44400.0
2012-11-02 13:10:00,26.86,26.92,26.86,26.92,15400.0,18.4877,18.529,18.4877,18.529,15400.0
2012-11-02 13:15:00,26.92,26.92,26.89,26.89,23000.0,18.529,18.529,18.5084,18.5084,23000.0
2012-11-02 13:20:00,26.89,26.92,26.87,26.9,43200.0,18.5084,18.529,18.4946,18.5152,43200.0
2012-11-02 13:25:00,26.91,26.93,26.86,26.86,35200.0,18.5221,18.5359,18.4877,18.4877,35200.0
2012-11-02 13:30:00,26.86,26.92,26.86,26.87,35800.0,18.4877,18.529,18.4877,18.4946,35800.0
2012-11-02 13:35:00,26.87,26.91,26.86,26.89,25800.0,18.4946,18.5221,18.4877,18.5084,25800.0
2012-11-02 13:40:00,26.89,26.92,26.86,26.91,24400.0,18.5084,18.529,18.4877,18.5221,24400.0
2012-11-02 13:45:00,26.9,26.93,26.87,26.87,20200.0,18.5152,18.5359,18.4946,18.4946,20200.0
2012-11-02 13:50:00,26.87,26.89,26.8,26.81,65200.0,18.4946,18.5084,18.4464,18.4533,65200.0
2012-11-02 13:55:00,26.81,26.85,26.79,26.82,37400.0,18.4533,18.4808,18.4395,18.4602,37400.0
2012-11-02 14:00:00,26.82,26.82,26.75,26.76,50000.0,18.4602,18.4602,18.412,18.4189,50000.0
2012-11-02 14:05:00,26.75,26.78,26.72,26.74,140600.0,18.412,18.4327,18.3914,18.4051,140600.0
2012-11-02 14:10:00,26.74,26.76,26.7,26.71,54600.0,18.4051,18.4189,18.3776,18.3845,54600.0
2012-11-02 14:15:00,26.7,26.72,26.67,26.68,48000.0,18.3776,18.3914,18.3569,18.3638,48000.0
2012-11-02 14:20:00,26.68,26.73,26.68,26.72,44400.0,18.3638,18.3982,18.3638,18.3914,44400.0
2012-11-02 14:25:00,26.71,26.72,26.59,26.59,111400.0,18.3845,18.3914,18.3019,18.3019,111400.0
2012-11-02 14:30:00,26.6,26.6,26.46,26.46,165400.0,18.3088,18.3088,18.2124,18.2124,165400.0
2012-11-02 14:35:00,26.46,26.47,26.27,26.27,245600.0,18.2124,18.2193,18.0816,18.0816,245600.0
2012-11-02 14:40:00,26.27,26.28,26.18,26.23,189200.0,18.0816,18.0885,18.0197,18.0541,189200.0
2012-11-02 14:45:00,26.23,26.34,26.21,26.33,81400.0,18.0541,18.1298,18.0403,18.1229,81400.0
2012-11-02 14:50:00,26.33,26.48,26.32,26.45,66600.0,18.1229,18.2262,18.116,18.2055,66600.0
2012-11-02 14:55:00,26.45,26.48,26.42,26.44,64200.0,18.2055,18.2262,18.1849,18.1986,64200.0
2012-11-02 15:00:00,26.44,26.48,26.43,26.46,62000.0,18.1986,18.2262,18.1917,18.2124,62000.0
2012-11-02 15:05:00,26.46,26.47,26.43,26.43,69200.0,18.2124,18.2193,18.1917,18.1917,69200.0
2012-11-02 15:10:00,26.44,26.5,26.43,26.48,91200.0,18.1986,18.2399,18.1917,18.2262,91200.0
2012-11-02 15:15:00,26.48,26.49,26.43,26.43,63000.0,18.2262,18.233,18.1917,18.1917,63000.0
2012-11-02 15:20:00,26.43,26.45,26.39,26.41,98000.0,18.1917,18.2055,18.1642,18.178,98000.0
2012-11-02 15:25:00,26.4,26.47,26.4,26.46,71400.0,18.1711,18.2193,18.1711,18.2124,71400.0
2012-11-02 15:30:00,26.47,26.47,26.41,26.43,92000.0,18.2193,18.2193,18.178,18.1917,92000.0
2012-11-02 15:35:00,26.44,26.47,26.42,26.44,90000.0,18.1986,18.2193,18.1849,18.1986,90000.0
2012-11-02 15:40:00,26.43,26.47,26.43,26.45,83000.0,18.1917,18.2193,18.1917,18.2055,83000.0
2012-11-02 15:45:00,26.45,26.45,26.37,26.43,109000.0,18.2055,18.2055,18.1504,18.1917,109000.0
2012-11-02 15:50:00,26.43,26.48,26.42,26.46,150400.0,18.1917,18.2262,18.1849,18.2124,150400.0
2012-11-02 15:55:00,26.46,26.54,26.46,26.53,509400.0,18.2124,18.2675,18.2124,18.2606,509400.0
2012-11-05 09:30:00,26.53,26.79,26.53,26.75,199600.0,18.2606,18.4395,18.2606,18.412,199600.0
2012-11-05 09:35:00,26.74,26.88,26.74,26.84,83400.0,18.4051,18.5015,18.4051,18.4739,83400.0
2012-11-05 09:40:00,26.83,26.95,26.8,26.83,102400.0,18.4671,18.5497,18.4464,18.4671,102400.0
2012-11-05 09:45:00,26.83,26.88,26.7,26.78,160600.0,18.4671,18.5015,18.3776,18.4327,160600.0
2012-11-05 09:50:00,26.79,26.9,26.74,26.75,177200.0,18.4395,18.5152,18.4051,18.412,177200.0
2012-11-05 09:55:00,26.75,26.85,26.75,26.8,28400.0,18.412,18.4808,18.412,18.4464,28400.0
2012-11-05 10:00:00,26.81,26.86,26.76,26.81,92000.0,18.4533,18.4877,18.4189,18.4533,92000.0
2012-11-05 10:05:00,26.81,26.81,26.75,26.78,62800.0,18.4533,18.4533,18.412,18.4327,62800.0
2012-11-05 10:10:00,26.78,26.81,26.78,26.78,42800.0,18.4327,18.4533,18.4327,18.4327,42800.0
2012-11-05 10:15:00,26.78,26.86,26.78,26.85,48600.0,18.4327,18.4877,18.4327,18.4808,48600.0
2012-11-05 10:20:00,26.85,26.92,26.85,26.92,70600.0,18.4808,18.529,18.4808,18.529,70600.0
2012-11-05 10:25:00,26.92,26.93,26.88,26.9,42200.0,18.529,18.5359,18.5015,18.5152,42200.0
2012-11-05 10:30:00,26.9,26.97,26.87,26.97,56200.0,18.5152,18.5634,18.4946,18.5634,56200.0
2012-11-05 10:35:00,26.97,27.04,26.94,27.03,127000.0,18.5634,18.6116,18.5428,18.6047,127000.0
2012-11-05 10:40:00,27.04,27.07,27.03,27.04,134200.0,18.6116,18.6323,18.6047,18.6116,134200.0
2012-11-05 10:45:00,27.05,27.06,27.03,27.06,21400.0,18.6185,18.6254,18.6047,18.6254,21400.0
2012-11-05 10:50:00,27.06,27.1,27.04,27.1,47000.0,18.6254,18.6529,18.6116,18.6529,47000.0
2012-11-05 10:55:00,27.1,27.11,27.07,27.11,39400.0,18.6529,18.6598,18.6323,18.6598,39400.0
2012-11-05 11:00:00,27.11,27.13,27.1,27.12,47000.0,18.6598,18.6736,18.6529,18.6667,47000.0
2012-11-05 11:05:00,27.13,27.16,27.11,27.14,48800.0,18.6736,18.6942,18.6598,18.6804,48800.0
2012-11-05 11:10:00,27.13,27.16,27.05,27.05,268200.0,18.6736,18.6942,18.6185,18.6185,268200.0
2012-11-05 11:15:00,27.06,27.11,27.04,27.11,31600.0,18.6254,18.6598,18.6116,18.6598,31600.0
2012-11-05 11:20:00,27.11,27.2,27.09,27.2,36200.0,18.6598,18.7217,18.646,18.7217,36200.0
2012-11-05 11:25:00,27.2,27.22,27.19,27.21,41800.0,18.7217,18.7355,18.7149,18.7286,41800.0
2012-11-05 11:30:00,27.21,27.22,27.14,27.16,83200.0,18.7286,18.7355,18.6804,18.6942,83200.0
2012-11-05 11:35:00,27.15,27.18,27.14,27.16,47400.0,18.6873,18.708,18.6804,18.6942,47400.0
2012-11-05 11:40:00,27.17,27.23,27.17,27.23,81200.0,18.7011,18.7424,18.7011,18.7424,81200.0
2012-11-05 11:45:00,27.23,27.23,27.18,27.23,64600.0,18.7424,18.7424,18.708,18.7424,64600.0
2012-11-05 11:50:00,27.23,27.25,27.2,27.2,82000.0,18.7424,18.7562,18.7217,18.7217,82000.0
2012-11-05 11:55:00,27.2,27.25,27.19,27.25,43400.0,18.7217,18.7562,18.7149,18.7562,43400.0
2012-11-05 12:00:00,27.25,27.28,27.18,27.25,67400.0,18.7562,18.7768,18.708,18.7562,67400.0
2012-11-05 12:05:00,27.25,27.32,27.25,27.31,29000.0,18.7562,18.8043,18.7562,18.7974,29000.0
2012-11-05 12:10:00,27.31,27.33,27.31,27.31,31800.0,18.7974,18.8112,18.7974,18.7974,31800.0
2012-11-05 12:15:00,27.32,27.36,27.32,27.33,49600.0,18.8043,18.8319,18.8043,18.8112,49600.0
2012-11-05 12:20:00,27.32,27.36,27.32,27.33,41400.0,18.8043,18.8319,18.8043,18.8112,41400.0
2012-11-05 12:25:00,27.33,27.34,27.29,27.29,40600.0,18.8112,18.8181,18.7837,18.7837,40600.0
2012-11-05 12:30:00,27.28,27.29,27.22,27.25,55200.0,18.7768,18.7837,18.7355,18.7562,55200.0
2012-11-05 12:35:00,27.25,27.25,27.22,27.25,184200.0,18.7562,18.7562,18.7355,18.7562,184200.0
2012-11-05 12:40:00,27.25,27.26,27.22,27.25,27000.0,18.7562,18.763,18.7355,18.7562,27000.0
2012-11-05 12:45:00,27.26,27.31,27.26,27.28,54800.0,18.763,18.7974,18.763,18.7768,54800.0
2012-11-05 12:50:00,27.27,27.27,27.18,27.21,67800.0,18.7699,18.7699,18.708,18.7286,67800.0
2012-11-05 12:55:00,27.22,27.28,27.19,27.28,72000.0,18.7355,18.7768,18.7149,18.7768,72000.0
2012-11-05 13:00:00,27.28,27.37,27.28,27.37,73000.0,18.7768,18.8387,18.7768,18.8387,73000.0
2012-11-05 13:05:00,27.37,27.44,27.34,27.44,60000.0,18.8387,18.8869,18.8181,18.8869,60000.0
2012-11-05 13:10:00,27.43,27.5,27.42,27.49,102600.0,18.88,18.9282,18.8732,18.9213,102600.0
2012-11-05 13:15:00,27.48,27.55,27.46,27.54,75600.0,18.9145,18.9626,18.9007,18.9558,75600.0
2012-11-05 13:20:00,27.54,27.57,27.52,27.56,42600.0,18.9558,18.9764,18.942,18.9695,42600.0
2012-11-05 13:25:00,27.56,27.58,27.48,27.52,158000.0,18.9695,18.9833,18.9145,18.942,158000.0
2012-11-05 13:30:00,27.53,27.6,27.52,27.6,43000.0,18.9489,18.9971,18.942,18.9971,43000.0
2012-11-05 13:35:00,27.6,27.65,27.6,27.64,60200.0,18.9971,19.0315,18.9971,19.0246,60200.0
2012-11-05 13:40:00,27.63,27.64,27.58,27.58,41400.0,19.0177,19.0246,18.9833,18.9833,41400.0
2012-11-05 13:45:00,27.57,27.59,27.49,27.54,131400.0,18.9764,18.9902,18.9213,18.9558,131400.0
2012-11-05 13:50:00,27.53,27.53,27.46,27.48,191400.0,18.9489,18.9489,18.9007,18.9145,191400.0
2012-11-05 13:55:00,27.47,27.5,27.46,27.49,253600.0,18.9076,18.9282,18.9007,18.9213,253600.0
2012-11-05 14:00:00,27.49,27.53,27.48,27.52,55000.0,18.9213,18.9489,18.9145,18.942,55000.0
2012-11-05 14:05:00,27.53,27.57,27.52,27.55,71200.0,18.9489,18.9764,18.942,18.9626,71200.0
2012-11-05 14:10:00,27.54,27.55,27.49,27.49,45200.0,18.9558,18.9626,18.9213,18.9213,45200.0
2012-11-05 14:15:00,27.5,27.5,27.46,27.47,62400.0,18.9282,18.9282,18.9007,18.9076,62400.0
2012-11-05 14:20:00,27.48,27.49,27.44,27.45,111200.0,18.9145,18.9213,18.8869,18.8938,111200.0
2012-11-05 14:25:00,27.45,27.46,27.41,27.41,101400.0,18.8938,18.9007,18.8663,18.8663,101400.0
2012-11-05 14:30:00,27.42,27.43,27.34,27.34,55000.0,18.8732,18.88,18.8181,18.8181,55000.0
2012-11-05 14:35:00,27.34,27.4,27.34,27.38,131600.0,18.8181,18.8594,18.8181,18.8456,131600.0
2012-11-05 14:40:00,27.38,27.38,27.33,27.34,83400.0,18.8456,18.8456,18.8112,18.8181,83400.0
2012-11-05 14:45:00,27.35,27.4,27.35,27.36,58200.0,18.825,18.8594,18.825,18.8319,58200.0
2012-11-05 14:50:00,27.36,27.39,27.35,27.36,52800.0,18.8319,18.8525,18.825,18.8319,52800.0
2012-11-05 14:55:00,27.36,27.38,27.32,27.32,40800.0,18.8319,18.8456,18.8043,18.8043,40800.0
2012-11-05 15:00:00,27.33,27.33,27.29,27.3,77800.0,18.8112,18.8112,18.7837,18.7906,77800.0
2012-11-05 15:05:00,27.3,27.31,27.25,27.25,61400.0,18.7906,18.7974,18.7562,18.7562,61400.0
2012-11-05 15:10:00,27.25,27.39,27.24,27.38,75400.0,18.7562,18.8525,18.7493,18.8456,75400.0
2012-11-05 15:15:00,27.38,27.38,27.27,27.3,64600.0,18.8456,18.8456,18.7699,18.7906,64600.0
2012-11-05 15:20:00,27.29,27.39,27.29,27.38,58400.0,18.7837,18.8525,18.7837,18.8456,58400.0
2012-11-05 15:25:00,27.38,27.38,27.33,27.35,66000.0,18.8456,18.8456,18.8112,18.825,66000.0
2012-11-05 15:30:00,27.35,27.35,27.25,27.26,87200.0,18.825,18.825,18.7562,18.763,87200.0
2012-11-05 15:35:00,27.26,27.38,27.26,27.38,91400.0,18.763,18.8456,18.763,18.8456,91400.0
2012-11-05 15:40:00,27.38,27.39,27.35,27.38,97800.0,18.8456,18.8525,18.825,18.8456,97800.0
2012-11-05 15:45:00,27.39,27.43,27.36,27.37,131600.0,18.8525,18.88,18.8319,18.8387,131600.0
2012-11-05 15:50:00,27.38,27.41,27.36,27.38,122000.0,18.8456,18.8663,18.8319,18.8456,122000.0
2012-11-05 15:55:00,27.37,27.4,27.36,27.38,188000.0,18.8387,18.8594,18.8319,18.8456,188000.0
2012-11-06 09:30:00,27.71,27.71,27.48,27.66,90000.0,19.0728,19.0728,18.9145,19.0384,90000.0
2012-11-06 09:35:00,27.64,27.82,27.64,27.82,79600.0,19.0246,19.1485,19.0246,19.1485,79600.0
2012-11-06 09:40:00,27.81,27.9,27.8,27.84,84800.0,19.1416,19.2035,19.1347,19.1622,84800.0
2012-11-06 09:45:00,27.83,27.83,27.65,27.72,92000.0,19.1554,19.1554,19.0315,19.0797,92000.0
2012-11-06 09:50:00,27.72,27.83,27.61,27.82,52600.0,19.0797,19.1554,19.0039,19.1485,52600.0
2012-11-06 09:55:00,27.83,27.91,27.8,27.9,55400.0,19.1554,19.2104,19.1347,19.2035,55400.0
2012-11-06 10:00:00,27.9,27.91,27.86,27.88,50600.0,19.2035,19.2104,19.176,19.1898,50600.0
2012-11-06 10:05:00,27.88,27.9,27.84,27.84,63000.0,19.1898,19.2035,19.1622,19.1622,63000.0
2012-11-06 10:10:00,27.84,27.84,27.77,27.78,34200.0,19.1622,19.1622,19.1141,19.121,34200.0
2012-11-06 10:15:00,27.78,27.82,27.77,27.82,62800.0,19.121,19.1485,19.1141,19.1485,62800.0
2012-11-06 10:20:00,27.83,27.91,27.82,27.91,53400.0,19.1554,19.2104,19.1485,19.2104,53400.0
2012-11-06 10:25:00,27.91,27.92,27.75,27.81,72200.0,19.2104,19.2173,19.1003,19.1416,72200.0
2012-11-06 10:30:00,27.81,27.85,27.79,27.8,76000.0,19.1416,19.1691,19.1278,19.1347,76000.0
2012-11-06 10:35:00,27.8,27.82,27.75,27.81,121200.0,19.1347,19.1485,19.1003,19.1416,121200.0
2012-11-06 10:40:00,27.81,27.93,27.81,27.93,106800.0,19.1416,19.2242,19.1416,19.2242,106800.0
2012-11-06 10:45:00,27.93,27.95,27.88,27.93,48400.0,19.2242,19.238,19.1898,19.2242,48400.0
2012-11-06 10:50:00,27.93,27.99,27.93,27.97,210600.0,19.2242,19.2655,19.2242,19.2517,210600.0
2012-11-06 10:55:00,27.98,27.98,27.91,27.94,71800.0,19.2586,19.2586,19.2104,19.2311,71800.0
2012-11-06 11:00:00,27.96,27.98,27.93,27.97,78400.0,19.2448,19.2586,19.2242,19.2517,78400.0
2012-11-06 11:05:00,27.97,28.0,27.97,27.97,68400.0,19.2517,19.2724,19.2517,19.2517,68400.0
2012-11-06 11:10:00,27.98,28.0,27.97,28.0,99400.0,19.2586,19.2724,19.2517,19.2724,99400.0
2012-11-06 11:15:00,28.0,28.0,27.97,27.99,75600.0,19.2724,19.2724,19.2517,19.2655,75600.0
2012-11-06 11:20:00,27.99,27.99,27.96,27.99,74000.0,19.2655,19.2655,19.2448,19.2655,74000.0
2012-11-06 11:25:00,27.99,27.99,27.97,27.98,74200.0,19.2655,19.2655,19.2517,19.2586,74200.0
2012-11-06 11:30:00,27.98,27.99,27.97,27.98,67800.0,19.2586,19.2655,19.2517,19.2586,67800.0
2012-11-06 11:35:00,27.98,28.19,27.98,28.17,678200.0,19.2586,19.4032,19.2586,19.3894,678200.0
2012-11-06 11:40:00,28.15,28.26,28.11,28.22,152200.0,19.3756,19.4513,19.3481,19.4238,152200.0
2012-11-06 11:45:00,28.23,28.32,28.22,28.31,87800.0,19.4307,19.4926,19.4238,19.4857,87800.0
2012-11-06 11:50:00,28.31,28.36,28.3,28.32,85800.0,19.4857,19.5202,19.4789,19.4926,85800.0
2012-11-06 11:55:00,28.32,28.32,28.18,28.25,151600.0,19.4926,19.4926,19.3963,19.4445,151600.0
2012-11-06 12:00:00,28.25,28.3,28.21,28.27,81400.0,19.4445,19.4789,19.4169,19.4582,81400.0
2012-11-06 12:05:00,28.28,28.28,28.17,28.18,54600.0,19.4651,19.4651,19.3894,19.3963,54600.0
2012-11-06 12:10:00,28.2,28.22,28.17,28.21,38400.0,19.41,19.4238,19.3894,19.4169,38400.0
2012-11-06 12:15:00,28.2,28.27,28.2,28.25,37200.0,19.41,19.4582,19.41,19.4445,37200.0
2012-11-06 12:20:00,28.25,28.35,28.25,28.35,34800.0,19.4445,19.5133,19.4445,19.5133,34800.0
2012-11-06 12:25:00,28.35,28.35,28.28,28.32,64000.0,19.5133,19.5133,19.4651,19.4926,64000.0
2012-11-06 12:30:00,28.31,28.34,28.28,28.3,103800.0,19.4857,19.5064,19.4651,19.4789,103800.0
2012-11-06 12:35:00,28.29,28.37,28.29,28.36,96800.0,19.472,19.527,19.472,19.5202,96800.0
2012-11-06 12:40:00,28.37,28.39,28.36,28.37,47400.0,19.527,19.5408,19.5202,19.527,47400.0
2012-11-06 12:45:00,28.38,28.38,28.31,28.34,36800.0,19.5339,19.5339,19.4857,19.5064,36800.0
2012-11-06 12:50:00,28.34,28.38,28.34,28.36,45600.0,19.5064,19.5339,19.5064,19.5202,45600.0
2012-11-06 12:55:00,28.36,28.41,28.36,28.39,152400.0,19.5202,19.5546,19.5202,19.5408,152400.0
2012-11-06 13:00:00,28.39,28.43,28.38,28.39,38800.0,19.5408,19.5683,19.5339,19.5408,38800.0
2012-11-06 13:05:00,28.39,28.43,28.39,28.43,23000.0,19.5408,19.5683,19.5408,19.5683,23000.0
2012-11-06 13:10:00,28.43,28.45,28.36,28.45,45200.0,19.5683,19.5821,19.5202,19.5821,45200.0
2012-11-06 13:15:00,28.45,28.48,28.38,28.45,86600.0,19.5821,19.6028,19.5339,19.5821,86600.0
2012-11-06 13:20:00,28.45,28.5,28.42,28.48,123600.0,19.5821,19.6165,19.5615,19.6028,123600.0
2012-11-06 13:25:00,28.5,28.54,28.45,28.52,100400.0,19.6165,19.6441,19.5821,19.6303,100400.0
2012-11-06 13:30:00,28.52,28.57,28.5,28.56,85800.0,19.6303,19.6647,19.6165,19.6578,85800.0
2012-11-06 13:35:00,28.56,28.6,28.55,28.56,48400.0,19.6578,19.6854,19.6509,19.6578,48400.0
2012-11-06 13:40:00,28.56,28.57,28.53,28.57,33800.0,19.6578,19.6647,19.6372,19.6647,33800.0
2012-11-06 13:45:00,28.57,28.6,28.56,28.58,49800.0,19.6647,19.6854,19.6578,19.6716,49800.0
2012-11-06 13:50:00,28.58,28.58,28.51,28.51,41600.0,19.6716,19.6716,19.6234,19.6234,41600.0
2012-11-06 13:55:00,28.51,28.51,28.42,28.43,108800.0,19.6234,19.6234,19.5615,19.5683,108800.0
2012-11-06 14:00:00,28.44,28.47,28.38,28.38,81200.0,19.5752,19.5959,19.5339,19.5339,81200.0
2012-11-06 14:05:00,28.38,28.39,28.33,28.36,85600.0,19.5339,19.5408,19.4995,19.5202,85600.0
2012-11-06 14:10:00,28.36,28.45,28.32,28.43,170600.0,19.5202,19.5821,19.4926,19.5683,170600.0
2012-11-06 14:15:00,28.43,28.47,28.43,28.45,39400.0,19.5683,19.5959,19.5683,19.5821,39400.0
2012-11-06 14:20:00,28.45,28.47,28.44,28.46,32800.0,19.5821,19.5959,19.5752,19.589,32800.0
2012-11-06 14:25:00,28.46,28.5,28.43,28.5,112800.0,19.589,19.6165,19.5683,19.6165,112800.0
2012-11-06 14:30:00,28.49,28.52,28.48,28.52,67400.0,19.6096,19.6303,19.6028,19.6303,67400.0
2012-11-06 14:35:00,28.52,28.56,28.5,28.55,75000.0,19.6303,19.6578,19.6165,19.6509,75000.0
2012-11-06 14:40:00,28.56,28.58,28.55,28.58,31800.0,19.6578,19.6716,19.6509,19.6716,31800.0
2012-11-06 14:45:00,28.58,28.58,28.49,28.49,74400.0,19.6716,19.6716,19.6096,19.6096,74400.0
2012-11-06 14:50:00,28.49,28.5,28.43,28.43,52000.0,19.6096,19.6165,19.5683,19.5683,52000.0
2012-11-06 14:55:00,28.43,28.45,28.43,28.43,98600.0,19.5683,19.5821,19.5683,19.5683,98600.0
2012-11-06 15:00:00,28.43,28.43,28.43,28.43,82600.0,19.5683,19.5683,19.5683,19.5683,82600.0
2012-11-06 15:05:00,28.43,28.45,28.43,28.43,62000.0,19.5683,19.5821,19.5683,19.5683,62000.0
2012-11-06 15:10:00,28.43,28.47,28.43,28.45,64400.0,19.5683,19.5959,19.5683,19.5821,64400.0
2012-11-06 15:15:00,28.45,28.48,28.44,28.47,97200.0,19.5821,19.6028,19.5752,19.5959,97200.0
2012-11-06 15:20:00,28.47,28.48,28.44,28.44,102400.0,19.5959,19.6028,19.5752,19.5752,102400.0
2012-11-06 15:25:00,28.45,28.47,28.43,28.47,138600.0,19.5821,19.5959,19.5683,19.5959,138600.0
2012-11-06 15:30:00,28.46,28.5,28.46,28.49,116600.0,19.589,19.6165,19.589,19.6096,116600.0
2012-11-06 15:35:00,28.49,28.49,28.43,28.48,147400.0,19.6096,19.6096,19.5683,19.6028,147400.0
2012-11-06 15:40:00,28.48,28.48,28.43,28.45,118000.0,19.6028,19.6028,19.5683,19.5821,118000.0
2012-11-06 15:45:00,28.44,28.49,28.43,28.49,160200.0,19.5752,19.6096,19.5683,19.6096,160200.0
2012-11-06 15:50:00,28.49,28.5,28.41,28.43,229400.0,19.6096,19.6165,19.5546,19.5683,229400.0
2012-11-06 15:55:00,28.43,28.5,28.41,28.49,611600.0,19.5683,19.6165,19.5546,19.6096,611600.0
2012-11-07 09:30:00,28.02,28.39,27.89,28.2,220200.0,19.2861,19.5408,19.1967,19.41,220200.0
2012-11-07 09:35:00,28.21,28.27,27.97,28.14,197600.0,19.4169,19.4582,19.2517,19.3687,197600.0
2012-11-07 09:40:00,28.14,28.3,28.06,28.13,156000.0,19.3687,19.4789,19.3137,19.3619,156000.0
2012-11-07 09:45:00,28.1,28.2,28.05,28.14,233000.0,19.3412,19.41,19.3068,19.3687,233000.0
2012-11-07 09:50:00,28.12,28.18,28.1,28.13,48000.0,19.355,19.3963,19.3412,19.3619,48000.0
2012-11-07 09:55:00,28.13,28.18,28.09,28.13,62000.0,19.3619,19.3963,19.3343,19.3619,62000.0
2012-11-07 10:00:00,28.15,28.23,28.06,28.23,75800.0,19.3756,19.4307,19.3137,19.4307,75800.0
2012-11-07 10:05:00,28.24,28.24,28.13,28.14,75000.0,19.4376,19.4376,19.3619,19.3687,75000.0
2012-11-07 10:10:00,28.16,28.16,28.06,28.1,39200.0,19.3825,19.3825,19.3137,19.3412,39200.0
2012-11-07 10:15:00,28.1,28.11,28.02,28.02,61800.0,19.3412,19.3481,19.2861,19.2861,61800.0
2012-11-07 10:20:00,28.02,28.05,27.93,28.0,62600.0,19.2861,19.3068,19.2242,19.2724,62600.0
2012-11-07 10:25:00,28.0,28.0,27.97,27.98,21000.0,19.2724,19.2724,19.2517,19.2586,21000.0
2012-11-07 10:30:00,27.98,28.0,27.88,28.0,75800.0,19.2586,19.2724,19.1898,19.2724,75800.0
2012-11-07 10:35:00,28.0,28.1,28.0,28.1,42400.0,19.2724,19.3412,19.2724,19.3412,42400.0
2012-11-07 10:40:00,28.09,28.16,28.08,28.15,58400.0,19.3343,19.3825,19.3274,19.3756,58400.0
2012-11-07 10:45:00,28.13,28.13,28.01,28.04,38200.0,19.3619,19.3619,19.2793,19.2999,38200.0
2012-11-07 10:50:00,28.03,28.05,27.91,27.92,43400.0,19.293,19.3068,19.2104,19.2173,43400.0
2012-11-07 10:55:00,27.92,27.93,27.82,27.82,63800.0,19.2173,19.2242,19.1485,19.1485,63800.0
2012-11-07 11:00:00,27.84,27.88,27.8,27.87,71200.0,19.1622,19.1898,19.1347,19.1829,71200.0
2012-11-07 11:05:00,27.87,27.89,27.84,27.84,62000.0,19.1829,19.1967,19.1622,19.1622,62000.0
2012-11-07 11:10:00,27.84,27.85,27.8,27.83,26200.0,19.1622,19.1691,19.1347,19.1554,26200.0
2012-11-07 11:15:00,27.82,27.83,27.75,27.77,49400.0,19.1485,19.1554,19.1003,19.1141,49400.0
2012-11-07 11:20:00,27.77,27.78,27.66,27.66,60000.0,19.1141,19.121,19.0384,19.0384,60000.0
2012-11-07 11:25:00,27.67,27.68,27.52,27.53,98000.0,19.0452,19.0521,18.942,18.9489,98000.0
2012-11-07 11:30:00,27.53,27.55,27.43,27.49,97600.0,18.9489,18.9626,18.88,18.9213,97600.0
2012-11-07 11:35:00,27.48,27.55,27.48,27.55,41600.0,18.9145,18.9626,18.9145,18.9626,41600.0
2012-11-07 11:40:00,27.55,27.59,27.53,27.59,54800.0,18.9626,18.9902,18.9489,18.9902,54800.0
2012-11-07 11:45:00,27.59,27.67,27.55,27.67,37000.0,18.9902,19.0452,18.9626,19.0452,37000.0
2012-11-07 11:50:00,27.68,27.78,27.65,27.77,44600.0,19.0521,19.121,19.0315,19.1141,44600.0
2012-11-07 11:55:00,27.78,27.86,27.76,27.86,38400.0,19.121,19.176,19.1072,19.176,38400.0
2012-11-07 12:00:00,27.86,27.93,27.82,27.93,62600.0,19.176,19.2242,19.1485,19.2242,62600.0
2012-11-07 12:05:00,27.93,27.98,27.92,27.95,48000.0,19.2242,19.2586,19.2173,19.238,48000.0
2012-11-07 12:10:00,27.94,27.94,27.88,27.9,36400.0,19.2311,19.2311,19.1898,19.2035,36400.0
2012-11-07 12:15:00,27.9,27.97,27.89,27.93,59200.0,19.2035,19.2517,19.1967,19.2242,59200.0
2012-11-07 12:20:00,27.93,28.0,27.92,28.0,38600.0,19.2242,19.2724,19.2173,19.2724,38600.0
2012-11-07 12:25:00,27.99,28.04,27.95,28.0,49000.0,19.2655,19.2999,19.238,19.2724,49000.0
2012-11-07 12:30:00,28.0,28.04,27.97,28.04,41800.0,19.2724,19.2999,19.2517,19.2999,41800.0
2012-11-07 12:35:00,28.04,28.06,28.01,28.04,41600.0,19.2999,19.3137,19.2793,19.2999,41600.0
2012-11-07 12:40:00,28.05,28.06,28.0,28.06,34200.0,19.3068,19.3137,19.2724,19.3137,34200.0
2012-11-07 12:45:00,28.05,28.08,28.0,28.05,33400.0,19.3068,19.3274,19.2724,19.3068,33400.0
2012-11-07 12:50:00,28.04,28.1,28.04,28.08,25600.0,19.2999,19.3412,19.2999,19.3274,25600.0
2012-11-07 12:55:00,28.06,28.08,28.0,28.03,16800.0,19.3137,19.3274,19.2724,19.293,16800.0
2012-11-07 13:00:00,28.02,28.03,28.0,28.0,17000.0,19.2861,19.293,19.2724,19.2724,17000.0
2012-11-07 13:05:00,28.0,28.11,28.0,28.1,29600.0,19.2724,19.3481,19.2724,19.3412,29600.0
2012-11-07 13:10:00,28.13,28.18,28.11,28.14,65800.0,19.3619,19.3963,19.3481,19.3687,65800.0
2012-11-07 13:15:00,28.13,28.16,28.11,28.11,31000.0,19.3619,19.3825,19.3481,19.3481,31000.0
2012-11-07 13:20:00,28.11,28.17,28.11,28.17,29400.0,19.3481,19.3894,19.3481,19.3894,29400.0
2012-11-07 13:25:00,28.16,28.2,28.13,28.13,40400.0,19.3825,19.41,19.3619,19.3619,40400.0
2012-11-07 13:30:00,28.12,28.13,28.06,28.08,17000.0,19.355,19.3619,19.3137,19.3274,17000.0
2012-11-07 13:35:00,28.09,28.11,28.07,28.08,17000.0,19.3343,19.3481,19.3206,19.3274,17000.0
2012-11-07 13:40:00,28.07,28.12,28.04,28.07,27200.0,19.3206,19.355,19.2999,19.3206,27200.0
2012-11-07 13:45:00,28.07,28.09,28.03,28.03,15200.0,19.3206,19.3343,19.293,19.293,15200.0
2012-11-07 13:50:00,28.03,28.05,28.0,28.0,27000.0,19.293,19.3068,19.2724,19.2724,27000.0
2012-11-07 13:55:00,28.0,28.0,27.91,27.93,37600.0,19.2724,19.2724,19.2104,19.2242,37600.0
2012-11-07 14:00:00,27.93,27.99,27.92,27.96,25800.0,19.2242,19.2655,19.2173,19.2448,25800.0
2012-11-07 14:05:00,27.97,28.01,27.95,28.0,21600.0,19.2517,19.2793,19.238,19.2724,21600.0
2012-11-07 14:10:00,28.0,28.0,27.96,27.96,42600.0,19.2724,19.2724,19.2448,19.2448,42600.0
2012-11-07 14:15:00,27.96,27.98,27.93,27.94,38200.0,19.2448,19.2586,19.2242,19.2311,38200.0
2012-11-07 14:20:00,27.94,27.98,27.94,27.95,25800.0,19.2311,19.2586,19.2311,19.238,25800.0
2012-11-07 14:25:00,27.95,27.97,27.94,27.96,23000.0,19.238,19.2517,19.2311,19.2448,23000.0
2012-11-07 14:30:00,27.96,27.97,27.88,27.88,32400.0,19.2448,19.2517,19.1898,19.1898,32400.0
2012-11-07 14:35:00,27.89,27.89,27.81,27.83,44200.0,19.1967,19.1967,19.1416,19.1554,44200.0
2012-11-07 14:40:00,27.83,27.83,27.81,27.83,42400.0,19.1554,19.1554,19.1416,19.1554,42400.0
2012-11-07 14:45:00,27.83,27.84,27.8,27.84,48600.0,19.1554,19.1622,19.1347,19.1622,48600.0
2012-11-07 14:50:00,27.84,27.85,27.8,27.83,51200.0,19.1622,19.1691,19.1347,19.1554,51200.0
2012-11-07 14:55:00,27.84,27.89,27.83,27.86,66200.0,19.1622,19.1967,19.1554,19.176,66200.0
2012-11-07 15:00:00,27.87,27.87,27.83,27.85,103200.0,19.1829,19.1829,19.1554,19.1691,103200.0
2012-11-07 15:05:00,27.83,27.84,27.79,27.81,108400.0,19.1554,19.1622,19.1278,19.1416,108400.0
2012-11-07 15:10:00,27.81,27.85,27.8,27.83,66800.0,19.1416,19.1691,19.1347,19.1554,66800.0
2012-11-07 15:15:00,27.82,27.83,27.77,27.79,58600.0,19.1485,19.1554,19.1141,19.1278,58600.0
2012-11-07 15:20:00,27.79,27.81,27.75,27.81,94800.0,19.1278,19.1416,19.1003,19.1416,94800.0
2012-11-07 15:25:00,27.8,27.82,27.75,27.8,165000.0,19.1347,19.1485,19.1003,19.1347,165000.0
2012-11-07 15:30:00,27.8,27.83,27.77,27.83,85400.0,19.1347,19.1554,19.1141,19.1554,85400.0
2012-11-07 15:35:00,27.83,27.89,27.81,27.85,137000.0,19.1554,19.1967,19.1416,19.1691,137000.0
2012-11-07 15:40:00,27.85,27.9,27.84,27.9,57800.0,19.1691,19.2035,19.1622,19.2035,57800.0
2012-11-07 15:45:00,27.9,27.91,27.8,27.8,95600.0,19.2035,19.2104,19.1347,19.1347,95600.0
2012-11-07 15:50:00,27.81,27.88,27.79,27.84,100800.0,19.1416,19.1898,19.1278,19.1622,100800.0
2012-11-07 15:55:00,27.84,27.85,27.73,27.73,324000.0,19.1622,19.1691,19.0865,19.0865,324000.0
2012-11-08 09:30:00,27.72,28.01,27.72,27.98,73800.0,19.0797,19.2793,19.0797,19.2586,73800.0
2012-11-08 09:35:00,27.98,28.03,27.9,28.02,50600.0,19.2586,19.293,19.2035,19.2861,50600.0
2012-11-08 09:40:00,28.01,28.06,27.98,27.98,51400.0,19.2793,19.3137,19.2586,19.2586,51400.0
2012-11-08 09:45:00,27.99,28.06,27.99,28.02,26000.0,19.2655,19.3137,19.2655,19.2861,26000.0
2012-11-08 09:50:00,28.02,28.05,27.97,27.97,54000.0,19.2861,19.3068,19.2517,19.2517,54000.0
2012-11-08 09:55:00,27.98,28.02,27.95,27.98,61400.0,19.2586,19.2861,19.238,19.2586,61400.0
2012-11-08 10:00:00,27.98,28.0,27.95,27.95,32600.0,19.2586,19.2724,19.238,19.238,32600.0
2012-11-08 10:05:00,27.93,27.93,27.84,27.84,31600.0,19.2242,19.2242,19.1622,19.1622,31600.0
2012-11-08 10:10:00,27.84,27.9,27.83,27.9,39400.0,19.1622,19.2035,19.1554,19.2035,39400.0
2012-11-08 10:15:00,27.9,27.9,27.85,27.88,28400.0,19.2035,19.2035,19.1691,19.1898,28400.0
2012-11-08 10:20:00,27.86,27.88,27.72,27.74,41600.0,19.176,19.1898,19.0797,19.0934,41600.0
2012-11-08 10:25:00,27.72,27.76,27.72,27.75,26400.0,19.0797,19.1072,19.0797,19.1003,26400.0
2012-11-08 10:30:00,27.75,27.81,27.74,27.79,66400.0,19.1003,19.1416,19.0934,19.1278,66400.0
2012-11-08 10:35:00,27.78,27.83,27.77,27.8,80600.0,19.121,19.1554,19.1141,19.1347,80600.0
2012-11-08 10:40:00,27.8,27.8,27.61,27.77,80600.0,19.1347,19.1347,19.0039,19.1141,80600.0
2012-11-08 10:45:00,27.75,27.83,27.74,27.78,22800.0,19.1003,19.1554,19.0934,19.121,22800.0
2012-11-08 10:50:00,27.78,27.86,27.74,27.83,24200.0,19.121,19.176,19.0934,19.1554,24200.0
2012-11-08 10:55:00,27.83,27.84,27.68,27.7,52600.0,19.1554,19.1622,19.0521,19.0659,52600.0
2012-11-08 11:00:00,27.71,27.77,27.66,27.68,69400.0,19.0728,19.1141,19.0384,19.0521,69400.0
2012-11-08 11:05:00,27.68,27.79,27.68,27.76,19000.0,19.0521,19.1278,19.0521,19.1072,19000.0
2012-11-08 11:10:00,27.76,27.76,27.68,27.68,34000.0,19.1072,19.1072,19.0521,19.0521,34000.0
2012-11-08 11:15:00,27.68,27.68,27.61,27.64,38000.0,19.0521,19.0521,19.0039,19.0246,38000.0
2012-11-08 11:20:00,27.64,27.64,27.61,27.61,25800.0,19.0246,19.0246,19.0039,19.0039,25800.0
2012-11-08 11:25:00,27.61,27.63,27.58,27.6,54400.0,19.0039,19.0177,18.9833,18.9971,54400.0
2012-11-08 11:30:00,27.6,27.6,27.51,27.51,46000.0,18.9971,18.9971,18.9351,18.9351,46000.0
2012-11-08 11:35:00,27.5,27.53,27.45,27.52,63200.0,18.9282,18.9489,18.8938,18.942,63200.0
2012-11-08 11:40:00,27.51,27.52,27.4,27.43,56600.0,18.9351,18.942,18.8594,18.88,56600.0
2012-11-08 11:45:00,27.42,27.45,27.36,27.36,44200.0,18.8732,18.8938,18.8319,18.8319,44200.0
2012-11-08 11:50:00,27.36,27.45,27.35,27.45,42200.0,18.8319,18.8938,18.825,18.8938,42200.0
2012-11-08 11:55:00,27.46,27.49,27.44,27.47,33000.0,18.9007,18.9213,18.8869,18.9076,33000.0
2012-11-08 12:00:00,27.47,27.56,27.47,27.49,55600.0,18.9076,18.9695,18.9076,18.9213,55600.0
2012-11-08 12:05:00,27.48,27.49,27.44,27.44,30800.0,18.9145,18.9213,18.8869,18.8869,30800.0
2012-11-08 12:10:00,27.45,27.46,27.38,27.42,45400.0,18.8938,18.9007,18.8456,18.8732,45400.0
2012-11-08 12:15:00,27.42,27.43,27.34,27.34,53000.0,18.8732,18.88,18.8181,18.8181,53000.0
2012-11-08 12:20:00,27.34,27.41,27.32,27.4,38600.0,18.8181,18.8663,18.8043,18.8594,38600.0
2012-11-08 12:25:00,27.41,27.43,27.38,27.43,34800.0,18.8663,18.88,18.8456,18.88,34800.0
2012-11-08 12:30:00,27.43,27.43,27.39,27.42,29400.0,18.88,18.88,18.8525,18.8732,29400.0
2012-11-08 12:35:00,27.42,27.46,27.39,27.44,22800.0,18.8732,18.9007,18.8525,18.8869,22800.0
2012-11-08 12:40:00,27.44,27.47,27.43,27.45,17600.0,18.8869,18.9076,18.88,18.8938,17600.0
2012-11-08 12:45:00,27.43,27.43,27.33,27.35,47600.0,18.88,18.88,18.8112,18.825,47600.0
2012-11-08 12:50:00,27.36,27.38,27.3,27.3,28600.0,18.8319,18.8456,18.7906,18.7906,28600.0
2012-11-08 12:55:00,27.31,27.36,27.29,27.34,34800.0,18.7974,18.8319,18.7837,18.8181,34800.0
2012-11-08 13:00:00,27.33,27.4,27.32,27.36,46400.0,18.8112,18.8594,18.8043,18.8319,46400.0
2012-11-08 13:05:00,27.36,27.37,27.34,27.36,46200.0,18.8319,18.8387,18.8181,18.8319,46200.0
2012-11-08 13:10:00,27.35,27.36,27.29,27.3,47000.0,18.825,18.8319,18.7837,18.7906,47000.0
2012-11-08 13:15:00,27.31,27.35,27.3,27.33,66800.0,18.7974,18.825,18.7906,18.8112,66800.0
2012-11-08 13:20:00,27.33,27.36,27.31,27.34,31400.0,18.8112,18.8319,18.7974,18.8181,31400.0
2012-11-08 13:25:00,27.34,27.34,27.25,27.29,51800.0,18.8181,18.8181,18.7562,18.7837,51800.0
2012-11-08 13:30:00,27.29,27.3,27.26,27.3,35200.0,18.7837,18.7906,18.763,18.7906,35200.0
2012-11-08 13:35:00,27.31,27.38,27.31,27.37,22400.0,18.7974,18.8456,18.7974,18.8387,22400.0
2012-11-08 13:40:00,27.36,27.36,27.3,27.31,20800.0,18.8319,18.8319,18.7906,18.7974,20800.0
2012-11-08 13:45:00,27.31,27.31,27.27,27.31,31000.0,18.7974,18.7974,18.7699,18.7974,31000.0
2012-11-08 13:50:00,27.31,27.34,27.31,27.33,32400.0,18.7974,18.8181,18.7974,18.8112,32400.0
2012-11-08 13:55:00,27.33,27.35,27.32,27.35,30800.0,18.8112,18.825,18.8043,18.825,30800.0
2012-11-08 14:00:00,27.35,27.36,27.31,27.33,42600.0,18.825,18.8319,18.7974,18.8112,42600.0
2012-11-08 14:05:00,27.33,27.38,27.31,27.38,41600.0,18.8112,18.8456,18.7974,18.8456,41600.0
2012-11-08 14:10:00,27.38,27.4,27.32,27.33,81200.0,18.8456,18.8594,18.8043,18.8112,81200.0
2012-11-08 14:15:00,27.34,27.4,27.33,27.36,26800.0,18.8181,18.8594,18.8112,18.8319,26800.0
2012-11-08 14:20:00,27.37,27.38,27.33,27.36,28800.0,18.8387,18.8456,18.8112,18.8319,28800.0
2012-11-08 14:25:00,27.36,27.4,27.36,27.4,19200.0,18.8319,18.8594,18.8319,18.8594,19200.0
2012-11-08 14:30:00,27.4,27.4,27.36,27.38,17200.0,18.8594,18.8594,18.8319,18.8456,17200.0
2012-11-08 14:35:00,27.37,27.39,27.36,27.36,19600.0,18.8387,18.8525,18.8319,18.8319,19600.0
2012-11-08 14:40:00,27.36,27.36,27.31,27.31,44000.0,18.8319,18.8319,18.7974,18.7974,44000.0
2012-11-08 14:45:00,27.31,27.34,27.29,27.34,34800.0,18.7974,18.8181,18.7837,18.8181,34800.0
2012-11-08 14:50:00,27.34,27.36,27.28,27.31,20600.0,18.8181,18.8319,18.7768,18.7974,20600.0
2012-11-08 14:55:00,27.31,27.36,27.3,27.32,25800.0,18.7974,18.8319,18.7906,18.8043,25800.0
2012-11-08 15:00:00,27.32,27.36,27.31,27.35,36400.0,18.8043,18.8319,18.7974,18.825,36400.0
2012-11-08 15:05:00,27.34,27.37,27.31,27.32,32200.0,18.8181,18.8387,18.7974,18.8043,32200.0
2012-11-08 15:10:00,27.33,27.37,27.32,27.32,48600.0,18.8112,18.8387,18.8043,18.8043,48600.0
2012-11-08 15:15:00,27.31,27.34,27.29,27.32,42600.0,18.7974,18.8181,18.7837,18.8043,42600.0
2012-11-08 15:20:00,27.33,27.34,27.25,27.25,42600.0,18.8112,18.8181,18.7562,18.7562,42600.0
2012-11-08 15:25:00,27.26,27.32,27.25,27.32,56200.0,18.763,18.8043,18.7562,18.8043,56200.0
2012-11-08 15:30:00,27.32,27.33,27.25,27.31,94200.0,18.8043,18.8112,18.7562,18.7974,94200.0
2012-11-08 15:35:00,27.31,27.33,27.29,27.29,105200.0,18.7974,18.8112,18.7837,18.7837,105200.0
2012-11-08 15:40:00,27.29,27.3,27.21,27.24,106400.0,18.7837,18.7906,18.7286,18.7493,106400.0
2012-11-08 15:45:00,27.23,27.27,27.2,27.2,112000.0,18.7424,18.7699,18.7217,18.7217,112000.0
2012-11-08 15:50:00,27.21,27.28,27.21,27.28,204800.0,18.7286,18.7768,18.7286,18.7768,204800.0
2012-11-08 15:55:00,27.27,27.28,27.11,27.16,568400.0,18.7699,18.7768,18.6598,18.6942,568400.0
2012-11-09 09:30:00,26.79,26.79,26.33,26.55,359800.0,18.4395,18.4395,18.1229,18.2743,359800.0
2012-11-09 09:35:00,26.57,26.63,26.4,26.45,216600.0,18.2881,18.3294,18.1711,18.2055,216600.0
2012-11-09 09:40:00,26.45,26.52,26.36,26.49,148600.0,18.2055,18.2537,18.1436,18.233,148600.0
2012-11-09 09:45:00,26.49,26.6,26.39,26.54,188200.0,18.233,18.3088,18.1642,18.2675,188200.0
2012-11-09 09:50:00,26.53,26.61,26.49,26.54,131000.0,18.2606,18.3156,18.233,18.2675,131000.0
2012-11-09 09:55:00,26.54,26.66,26.49,26.61,95200.0,18.2675,18.3501,18.233,18.3156,95200.0
2012-11-09 10:00:00,26.61,26.8,26.57,26.71,76400.0,18.3156,18.4464,18.2881,18.3845,76400.0
2012-11-09 10:05:00,26.72,26.85,26.63,26.85,55200.0,18.3914,18.4808,18.3294,18.4808,55200.0
2012-11-09 10:10:00,26.85,26.9,26.73,26.88,79600.0,18.4808,18.5152,18.3982,18.5015,79600.0
2012-11-09 10:15:00,26.88,26.88,26.77,26.78,69600.0,18.5015,18.5015,18.4258,18.4327,69600.0
2012-11-09 10:20:00,26.79,26.84,26.75,26.76,91800.0,18.4395,18.4739,18.412,18.4189,91800.0
2012-11-09 10:25:00,26.78,26.83,26.75,26.8,60600.0,18.4327,18.4671,18.412,18.4464,60600.0
2012-11-09 10:30:00,26.79,26.84,26.76,26.8,62400.0,18.4395,18.4739,18.4189,18.4464,62400.0
2012-11-09 10:35:00,26.8,26.85,26.8,26.82,52000.0,18.4464,18.4808,18.4464,18.4602,52000.0
2012-11-09 10:40:00,26.82,26.91,26.82,26.91,91200.0,18.4602,18.5221,18.4602,18.5221,91200.0
2012-11-09 10:45:00,26.91,26.91,26.76,26.76,60800.0,18.5221,18.5221,18.4189,18.4189,60800.0
2012-11-09 10:50:00,26.75,26.86,26.74,26.83,58600.0,18.412,18.4877,18.4051,18.4671,58600.0
2012-11-09 10:55:00,26.83,26.93,26.83,26.9,157000.0,18.4671,18.5359,18.4671,18.5152,157000.0
2012-11-09 11:00:00,26.9,26.92,26.81,26.82,47200.0,18.5152,18.529,18.4533,18.4602,47200.0
2012-11-09 11:05:00,26.81,26.91,26.79,26.81,63600.0,18.4533,18.5221,18.4395,18.4533,63600.0
2012-11-09 11:10:00,26.81,26.82,26.78,26.78,40200.0,18.4533,18.4602,18.4327,18.4327,40200.0
2012-11-09 11:15:00,26.79,26.86,26.79,26.82,50200.0,18.4395,18.4877,18.4395,18.4602,50200.0
2012-11-09 11:20:00,26.82,26.86,26.72,26.75,83000.0,18.4602,18.4877,18.3914,18.412,83000.0
2012-11-09 11:25:00,26.76,26.83,26.76,26.82,33400.0,18.4189,18.4671,18.4189,18.4602,33400.0
2012-11-09 11:30:00,26.82,26.85,26.79,26.82,35600.0,18.4602,18.4808,18.4395,18.4602,35600.0
2012-11-09 11:35:00,26.82,26.84,26.74,26.74,84800.0,18.4602,18.4739,18.4051,18.4051,84800.0
2012-11-09 11:40:00,26.75,26.76,26.72,26.74,76200.0,18.412,18.4189,18.3914,18.4051,76200.0
2012-11-09 11:45:00,26.74,26.81,26.73,26.8,31600.0,18.4051,18.4533,18.3982,18.4464,31600.0
2012-11-09 11:50:00,26.8,26.8,26.72,26.77,32600.0,18.4464,18.4464,18.3914,18.4258,32600.0
2012-11-09 11:55:00,26.78,26.81,26.75,26.77,56000.0,18.4327,18.4533,18.412,18.4258,56000.0
2012-11-09 12:00:00,26.78,26.85,26.77,26.84,32800.0,18.4327,18.4808,18.4258,18.4739,32800.0
2012-11-09 12:05:00,26.85,26.85,26.79,26.8,16200.0,18.4808,18.4808,18.4395,18.4464,16200.0
2012-11-09 12:10:00,26.81,26.86,26.8,26.84,25200.0,18.4533,18.4877,18.4464,18.4739,25200.0
2012-11-09 12:15:00,26.83,26.85,26.82,26.83,32600.0,18.4671,18.4808,18.4602,18.4671,32600.0
2012-11-09 12:20:00,26.84,26.85,26.8,26.83,37000.0,18.4739,18.4808,18.4464,18.4671,37000.0
2012-11-09 12:25:00,26.84,26.87,26.83,26.83,36600.0,18.4739,18.4946,18.4671,18.4671,36600.0
2012-11-09 12:30:00,26.84,26.85,26.83,26.84,24200.0,18.4739,18.4808,18.4671,18.4739,24200.0
2012-11-09 12:35:00,26.85,26.85,26.82,26.83,41200.0,18.4808,18.4808,18.4602,18.4671,41200.0
2012-11-09 12:40:00,26.83,26.84,26.83,26.84,11800.0,18.4671,18.4739,18.4671,18.4739,11800.0
2012-11-09 12:45:00,26.84,26.85,26.83,26.85,29000.0,18.4739,18.4808,18.4671,18.4808,29000.0
2012-11-09 12:50:00,26.85,26.86,26.83,26.84,52200.0,18.4808,18.4877,18.4671,18.4739,52200.0
2012-11-09 12:55:00,26.84,26.85,26.76,26.77,39600.0,18.4739,18.4808,18.4189,18.4258,39600.0
2012-11-09 13:00:00,26.78,26.83,26.78,26.82,118000.0,18.4327,18.4671,18.4327,18.4602,118000.0
2012-11-09 13:05:00,26.82,26.82,26.78,26.82,20000.0,18.4602,18.4602,18.4327,18.4602,20000.0
2012-11-09 13:10:00,26.82,26.82,26.66,26.72,56200.0,18.4602,18.4602,18.3501,18.3914,56200.0
2012-11-09 13:15:00,26.73,26.82,26.73,26.78,33600.0,18.3982,18.4602,18.3982,18.4327,33600.0
2012-11-09 13:20:00,26.79,26.81,26.72,26.72,21600.0,18.4395,18.4533,18.3914,18.3914,21600.0
2012-11-09 13:25:00,26.72,26.73,26.63,26.65,49400.0,18.3914,18.3982,18.3294,18.3432,49400.0
2012-11-09 13:30:00,26.65,26.7,26.63,26.67,78200.0,18.3432,18.3776,18.3294,18.3569,78200.0
2012-11-09 13:35:00,26.68,26.72,26.64,26.66,47200.0,18.3638,18.3914,18.3363,18.3501,47200.0
2012-11-09 13:40:00,26.68,26.71,26.61,26.66,47600.0,18.3638,18.3845,18.3156,18.3501,47600.0
2012-11-09 13:45:00,26.67,26.73,26.66,26.73,60400.0,18.3569,18.3982,18.3501,18.3982,60400.0
2012-11-09 13:50:00,26.73,26.79,26.72,26.77,89200.0,18.3982,18.4395,18.3914,18.4258,89200.0
2012-11-09 13:55:00,26.77,26.84,26.75,26.83,93600.0,18.4258,18.4739,18.412,18.4671,93600.0
2012-11-09 14:00:00,26.83,26.84,26.77,26.77,40400.0,18.4671,18.4739,18.4258,18.4258,40400.0
2012-11-09 14:05:00,26.78,26.8,26.73,26.75,25400.0,18.4327,18.4464,18.3982,18.412,25400.0
2012-11-09 14:10:00,26.76,26.8,26.75,26.8,16000.0,18.4189,18.4464,18.412,18.4464,16000.0
2012-11-09 14:15:00,26.8,26.82,26.77,26.78,89000.0,18.4464,18.4602,18.4258,18.4327,89000.0
2012-11-09 14:20:00,26.78,26.81,26.77,26.8,30400.0,18.4327,18.4533,18.4258,18.4464,30400.0
2012-11-09 14:25:00,26.79,26.8,26.77,26.8,41200.0,18.4395,18.4464,18.4258,18.4464,41200.0
2012-11-09 14:30:00,26.8,26.83,26.77,26.81,63200.0,18.4464,18.4671,18.4258,18.4533,63200.0
2012-11-09 14:35:00,26.81,26.81,26.74,26.75,59200.0,18.4533,18.4533,18.4051,18.412,59200.0
2012-11-09 14:40:00,26.75,26.78,26.73,26.74,48400.0,18.412,18.4327,18.3982,18.4051,48400.0
2012-11-09 14:45:00,26.74,26.75,26.59,26.63,127400.0,18.4051,18.412,18.3019,18.3294,127400.0
2012-11-09 14:50:00,26.63,26.64,26.55,26.57,98200.0,18.3294,18.3363,18.2743,18.2881,98200.0
2012-11-09 14:55:00,26.57,26.61,26.55,26.57,100600.0,18.2881,18.3156,18.2743,18.2881,100600.0
2012-11-09 15:00:00,26.58,26.6,26.54,26.55,82000.0,18.295,18.3088,18.2675,18.2743,82000.0
2012-11-09 15:05:00,26.56,26.56,26.5,26.54,64000.0,18.2812,18.2812,18.2399,18.2675,64000.0
2012-11-09 15:10:00,26.55,26.64,26.53,26.58,75200.0,18.2743,18.3363,18.2606,18.295,75200.0
2012-11-09 15:15:00,26.57,26.58,26.52,26.54,45000.0,18.2881,18.295,18.2537,18.2675,45000.0
2012-11-09 15:20:00,26.53,26.61,26.53,26.61,61200.0,18.2606,18.3156,18.2606,18.3156,61200.0
2012-11-09 15:25:00,26.61,26.64,26.59,26.63,68800.0,18.3156,18.3363,18.3019,18.3294,68800.0
2012-11-09 15:30:00,26.64,26.64,26.6,26.62,85600.0,18.3363,18.3363,18.3088,18.3225,85600.0
2012-11-09 15:35:00,26.63,26.65,26.57,26.61,140800.0,18.3294,18.3432,18.2881,18.3156,140800.0
2012-11-09 15:40:00,26.61,26.68,26.61,26.66,75400.0,18.3156,18.3638,18.3156,18.3501,75400.0
2012-11-09 15:45:00,26.66,26.68,26.62,26.62,289000.0,18.3501,18.3638,18.3225,18.3225,289000.0
2012-11-09 15:50:00,26.62,26.63,26.59,26.63,300000.0,18.3225,18.3294,18.3019,18.3294,300000.0
2012-11-09 15:55:00,26.63,26.63,26.54,26.55,382800.0,18.3294,18.3294,18.2675,18.2743,382800.0
2012-11-12 09:30:00,26.75,26.95,26.75,26.9,94600.0,18.412,18.5497,18.412,18.5152,94600.0
2012-11-12 09:35:00,26.92,27.0,26.91,26.99,53400.0,18.529,18.5841,18.5221,18.5772,53400.0
2012-11-12 09:40:00,27.0,27.04,26.98,27.0,73000.0,18.5841,18.6116,18.5703,18.5841,73000.0
2012-11-12 09:45:00,27.0,27.02,26.95,26.97,61000.0,18.5841,18.5978,18.5497,18.5634,61000.0
2012-11-12 09:50:00,26.97,27.0,26.88,26.91,58400.0,18.5634,18.5841,18.5015,18.5221,58400.0
2012-11-12 09:55:00,26.93,26.96,26.93,26.96,28600.0,18.5359,18.5565,18.5359,18.5565,28600.0
2012-11-12 10:00:00,26.95,26.98,26.89,26.98,45000.0,18.5497,18.5703,18.5084,18.5703,45000.0
2012-11-12 10:05:00,26.98,27.03,26.98,27.0,65800.0,18.5703,18.6047,18.5703,18.5841,65800.0
2012-11-12 10:10:00,27.0,27.03,26.97,26.99,76400.0,18.5841,18.6047,18.5634,18.5772,76400.0
2012-11-12 10:15:00,27.0,27.05,26.98,27.03,92800.0,18.5841,18.6185,18.5703,18.6047,92800.0
2012-11-12 10:20:00,27.04,27.04,27.0,27.02,79600.0,18.6116,18.6116,18.5841,18.5978,79600.0
2012-11-12 10:25:00,27.01,27.09,27.01,27.06,84200.0,18.591,18.646,18.591,18.6254,84200.0
2012-11-12 10:30:00,27.07,27.17,27.07,27.13,103000.0,18.6323,18.7011,18.6323,18.6736,103000.0
2012-11-12 10:35:00,27.12,27.17,27.11,27.16,100000.0,18.6667,18.7011,18.6598,18.6942,100000.0
2012-11-12 10:40:00,27.16,27.23,27.16,27.21,77800.0,18.6942,18.7424,18.6942,18.7286,77800.0
2012-11-12 10:45:00,27.21,27.21,27.16,27.17,44800.0,18.7286,18.7286,18.6942,18.7011,44800.0
2012-11-12 10:50:00,27.17,27.17,27.11,27.16,34400.0,18.7011,18.7011,18.6598,18.6942,34400.0
2012-11-12 10:55:00,27.16,27.22,27.15,27.22,38000.0,18.6942,18.7355,18.6873,18.7355,38000.0
2012-11-12 11:00:00,27.22,27.23,27.17,27.17,68800.0,18.7355,18.7424,18.7011,18.7011,68800.0
2012-11-12 11:05:00,27.17,27.18,27.13,27.13,35200.0,18.7011,18.708,18.6736,18.6736,35200.0
2012-11-12 11:10:00,27.15,27.15,27.09,27.1,40600.0,18.6873,18.6873,18.646,18.6529,40600.0
2012-11-12 11:15:00,27.09,27.1,27.0,27.03,76400.0,18.646,18.6529,18.5841,18.6047,76400.0
2012-11-12 11:20:00,27.03,27.03,26.99,26.99,32000.0,18.6047,18.6047,18.5772,18.5772,32000.0
2012-11-12 11:25:00,27.0,27.05,26.99,27.04,52800.0,18.5841,18.6185,18.5772,18.6116,52800.0
2012-11-12 11:30:00,27.04,27.09,27.03,27.08,36000.0,18.6116,18.646,18.6047,18.6391,36000.0
2012-11-12 11:35:00,27.08,27.16,27.08,27.15,51400.0,18.6391,18.6942,18.6391,18.6873,51400.0
2012-11-12 11:40:00,27.14,27.15,27.11,27.14,38400.0,18.6804,18.6873,18.6598,18.6804,38400.0
2012-11-12 11:45:00,27.14,27.16,27.1,27.1,43000.0,18.6804,18.6942,18.6529,18.6529,43000.0
2012-11-12 11:50:00,27.1,27.12,27.06,27.08,26000.0,18.6529,18.6667,18.6254,18.6391,26000.0
2012-11-12 11:55:00,27.08,27.11,27.07,27.09,172000.0,18.6391,18.6598,18.6323,18.646,172000.0
2012-11-12 12:00:00,27.08,27.11,27.08,27.09,67600.0,18.6391,18.6598,18.6391,18.646,67600.0
2012-11-12 12:05:00,27.09,27.12,27.08,27.11,77000.0,18.646,18.6667,18.6391,18.6598,77000.0
2012-11-12 12:10:00,27.11,27.11,27.03,27.07,79000.0,18.6598,18.6598,18.6047,18.6323,79000.0
2012-11-12 12:15:00,27.06,27.1,27.06,27.1,31000.0,18.6254,18.6529,18.6254,18.6529,31000.0
2012-11-12 12:20:00,27.09,27.1,27.03,27.04,34600.0,18.646,18.6529,18.6047,18.6116,34600.0
2012-11-12 12:25:00,27.04,27.1,27.04,27.09,22600.0,18.6116,18.6529,18.6116,18.646,22600.0
2012-11-12 12:30:00,27.08,27.11,27.08,27.11,46600.0,18.6391,18.6598,18.6391,18.6598,46600.0
2012-11-12 12:35:00,27.11,27.16,27.11,27.14,27400.0,18.6598,18.6942,18.6598,18.6804,27400.0
2012-11-12 12:40:00,27.14,27.2,27.14,27.2,18800.0,18.6804,18.7217,18.6804,18.7217,18800.0
2012-11-12 12:45:00,27.2,27.21,27.15,27.16,95200.0,18.7217,18.7286,18.6873,18.6942,95200.0
2012-11-12 12:50:00,27.16,27.19,27.15,27.18,27600.0,18.6942,18.7149,18.6873,18.708,27600.0
2012-11-12 12:55:00,27.16,27.21,27.16,27.21,12000.0,18.6942,18.7286,18.6942,18.7286,12000.0
2012-11-12 13:00:00,27.22,27.25,27.21,27.25,35200.0,18.7355,18.7562,18.7286,18.7562,35200.0
2012-11-12 13:05:00,27.24,27.25,27.22,27.25,23600.0,18.7493,18.7562,18.7355,18.7562,23600.0
2012-11-12 13:10:00,27.25,27.31,27.25,27.3,23800.0,18.7562,18.7974,18.7562,18.7906,23800.0
2012-11-12 13:15:00,27.3,27.33,27.3,27.3,30800.0,18.7906,18.8112,18.7906,18.7906,30800.0
2012-11-12 13:20:00,27.3,27.32,27.29,27.3,97600.0,18.7906,18.8043,18.7837,18.7906,97600.0
2012-11-12 13:25:00,27.31,27.36,27.31,27.36,39800.0,18.7974,18.8319,18.7974,18.8319,39800.0
2012-11-12 13:30:00,27.35,27.37,27.33,27.33,49200.0,18.825,18.8387,18.8112,18.8112,49200.0
2012-11-12 13:35:00,27.33,27.34,27.3,27.31,40400.0,18.8112,18.8181,18.7906,18.7974,40400.0
2012-11-12 13:40:00,27.3,27.33,27.29,27.3,33600.0,18.7906,18.8112,18.7837,18.7906,33600.0
2012-11-12 13:45:00,27.29,27.29,27.21,27.23,49000.0,18.7837,18.7837,18.7286,18.7424,49000.0
2012-11-12 13:50:00,27.22,27.24,27.18,27.2,54600.0,18.7355,18.7493,18.708,18.7217,54600.0
2012-11-12 13:55:00,27.18,27.18,27.13,27.13,52200.0,18.708,18.708,18.6736,18.6736,52200.0
2012-11-12 14:00:00,27.13,27.13,27.09,27.1,49000.0,18.6736,18.6736,18.646,18.6529,49000.0
2012-11-12 14:05:00,27.1,27.11,27.09,27.1,45000.0,18.6529,18.6598,18.646,18.6529,45000.0
2012-11-12 14:10:00,27.1,27.1,27.07,27.09,59000.0,18.6529,18.6529,18.6323,18.646,59000.0
2012-11-12 14:15:00,27.08,27.1,27.06,27.06,45800.0,18.6391,18.6529,18.6254,18.6254,45800.0
2012-11-12 14:20:00,27.06,27.09,27.02,27.04,81000.0,18.6254,18.646,18.5978,18.6116,81000.0
2012-11-12 14:25:00,27.05,27.08,26.98,26.98,54200.0,18.6185,18.6391,18.5703,18.5703,54200.0
2012-11-12 14:30:00,26.98,26.99,26.95,26.98,40000.0,18.5703,18.5772,18.5497,18.5703,40000.0
2012-11-12 14:35:00,26.97,27.01,26.95,26.95,38400.0,18.5634,18.591,18.5497,18.5497,38400.0
2012-11-12 14:40:00,26.95,27.0,26.95,26.97,49600.0,18.5497,18.5841,18.5497,18.5634,49600.0
2012-11-12 14:45:00,26.96,27.03,26.96,27.0,29600.0,18.5565,18.6047,18.5565,18.5841,29600.0
2012-11-12 14:50:00,27.0,27.05,27.0,27.04,25200.0,18.5841,18.6185,18.5841,18.6116,25200.0
2012-11-12 14:55:00,27.04,27.1,27.04,27.07,36400.0,18.6116,18.6529,18.6116,18.6323,36400.0
2012-11-12 15:00:00,27.06,27.09,27.06,27.06,62600.0,18.6254,18.646,18.6254,18.6254,62600.0
2012-11-12 15:05:00,27.06,27.07,26.99,26.99,71600.0,18.6254,18.6323,18.5772,18.5772,71600.0
2012-11-12 15:10:00,26.98,27.04,26.98,27.0,69400.0,18.5703,18.6116,18.5703,18.5841,69400.0
2012-11-12 15:15:00,26.99,27.0,26.96,26.99,72000.0,18.5772,18.5841,18.5565,18.5772,72000.0
2012-11-12 15:20:00,26.99,27.04,26.98,27.01,65800.0,18.5772,18.6116,18.5703,18.591,65800.0
2012-11-12 15:25:00,27.02,27.02,26.96,27.0,65200.0,18.5978,18.5978,18.5565,18.5841,65200.0
2012-11-12 15:30:00,27.0,27.01,26.97,26.99,100800.0,18.5841,18.591,18.5634,18.5772,100800.0
2012-11-12 15:35:00,27.0,27.0,26.97,26.98,99000.0,18.5841,18.5841,18.5634,18.5703,99000.0
2012-11-12 15:40:00,26.98,26.99,26.96,26.98,120400.0,18.5703,18.5772,18.5565,18.5703,120400.0
2012-11-12 15:45:00,26.98,26.98,26.95,26.96,168800.0,18.5703,18.5703,18.5497,18.5565,168800.0
2012-11-12 15:50:00,26.96,26.98,26.93,26.94,226600.0,18.5565,18.5703,18.5359,18.5428,226600.0
2012-11-12 15:55:00,26.95,26.97,26.92,26.95,352800.0,18.5497,18.5634,18.529,18.5497,352800.0
2012-11-13 09:30:00,26.82,26.94,26.63,26.83,128600.0,18.4602,18.5428,18.3294,18.4671,128600.0
2012-11-13 09:35:00,26.81,26.91,26.74,26.89,63000.0,18.4533,18.5221,18.4051,18.5084,63000.0
2012-11-13 09:40:00,26.88,26.95,26.83,26.84,50000.0,18.5015,18.5497,18.4671,18.4739,50000.0
2012-11-13 09:45:00,26.85,27.01,26.85,26.97,141200.0,18.4808,18.591,18.4808,18.5634,141200.0
2012-11-13 09:50:00,26.96,26.97,26.79,26.84,95600.0,18.5565,18.5634,18.4395,18.4739,95600.0
2012-11-13 09:55:00,26.84,27.03,26.83,26.97,93800.0,18.4739,18.6047,18.4671,18.5634,93800.0
2012-11-13 10:00:00,26.97,26.98,26.87,26.98,23200.0,18.5634,18.5703,18.4946,18.5703,23200.0
2012-11-13 10:05:00,26.98,27.07,26.95,27.07,153800.0,18.5703,18.6323,18.5497,18.6323,153800.0
2012-11-13 10:10:00,27.08,27.14,27.07,27.14,53800.0,18.6391,18.6804,18.6323,18.6804,53800.0
2012-11-13 10:15:00,27.14,27.18,27.09,27.11,47200.0,18.6804,18.708,18.646,18.6598,47200.0
2012-11-13 10:20:00,27.11,27.13,27.11,27.11,33200.0,18.6598,18.6736,18.6598,18.6598,33200.0
2012-11-13 10:25:00,27.13,27.13,27.08,27.1,25200.0,18.6736,18.6736,18.6391,18.6529,25200.0
2012-11-13 10:30:00,27.1,27.13,27.07,27.11,41000.0,18.6529,18.6736,18.6323,18.6598,41000.0
2012-11-13 10:35:00,27.13,27.19,27.11,27.15,83600.0,18.6736,18.7149,18.6598,18.6873,83600.0
2012-11-13 10:40:00,27.15,27.2,27.11,27.13,26800.0,18.6873,18.7217,18.6598,18.6736,26800.0
2012-11-13 10:45:00,27.15,27.24,27.14,27.23,38800.0,18.6873,18.7493,18.6804,18.7424,38800.0
2012-11-13 10:50:00,27.23,27.34,27.21,27.34,42400.0,18.7424,18.8181,18.7286,18.8181,42400.0
2012-11-13 10:55:00,27.34,27.41,27.34,27.4,59800.0,18.8181,18.8663,18.8181,18.8594,59800.0
2012-11-13 11:00:00,27.41,27.45,27.38,27.42,42800.0,18.8663,18.8938,18.8456,18.8732,42800.0
2012-11-13 11:05:00,27.42,27.45,27.38,27.43,41600.0,18.8732,18.8938,18.8456,18.88,41600.0
2012-11-13 11:10:00,27.43,27.45,27.39,27.41,22200.0,18.88,18.8938,18.8525,18.8663,22200.0
2012-11-13 11:15:00,27.41,27.41,27.36,27.4,23600.0,18.8663,18.8663,18.8319,18.8594,23600.0
2012-11-13 11:20:00,27.4,27.43,27.38,27.39,22200.0,18.8594,18.88,18.8456,18.8525,22200.0
2012-11-13 11:25:00,27.39,27.44,27.38,27.41,35000.0,18.8525,18.8869,18.8456,18.8663,35000.0
2012-11-13 11:30:00,27.42,27.45,27.39,27.4,31000.0,18.8732,18.8938,18.8525,18.8594,31000.0
2012-11-13 11:35:00,27.39,27.39,27.33,27.33,21000.0,18.8525,18.8525,18.8112,18.8112,21000.0
2012-11-13 11:40:00,27.33,27.33,27.29,27.3,22000.0,18.8112,18.8112,18.7837,18.7906,22000.0
2012-11-13 11:45:00,27.29,27.3,27.27,27.29,17000.0,18.7837,18.7906,18.7699,18.7837,17000.0
2012-11-13 11:50:00,27.29,27.31,27.27,27.31,20200.0,18.7837,18.7974,18.7699,18.7974,20200.0
2012-11-13 11:55:00,27.32,27.39,27.32,27.39,26600.0,18.8043,18.8525,18.8043,18.8525,26600.0
2012-11-13 12:00:00,27.38,27.41,27.36,27.41,23400.0,18.8456,18.8663,18.8319,18.8663,23400.0
2012-11-13 12:05:00,27.4,27.42,27.34,27.36,33400.0,18.8594,18.8732,18.8181,18.8319,33400.0
2012-11-13 12:10:00,27.36,27.43,27.36,27.37,28000.0,18.8319,18.88,18.8319,18.8387,28000.0
2012-11-13 12:15:00,27.36,27.39,27.36,27.38,16200.0,18.8319,18.8525,18.8319,18.8456,16200.0
2012-11-13 12:20:00,27.36,27.38,27.33,27.33,26800.0,18.8319,18.8456,18.8112,18.8112,26800.0
2012-11-13 12:25:00,27.34,27.35,27.32,27.32,25200.0,18.8181,18.825,18.8043,18.8043,25200.0
2012-11-13 12:30:00,27.33,27.37,27.31,27.36,41400.0,18.8112,18.8387,18.7974,18.8319,41400.0
2012-11-13 12:35:00,27.35,27.36,27.33,27.36,34200.0,18.825,18.8319,18.8112,18.8319,34200.0
2012-11-13 12:40:00,27.36,27.36,27.33,27.33,34800.0,18.8319,18.8319,18.8112,18.8112,34800.0
2012-11-13 12:45:00,27.33,27.36,27.32,27.36,77800.0,18.8112,18.8319,18.8043,18.8319,77800.0
2012-11-13 12:50:00,27.36,27.36,27.34,27.36,27000.0,18.8319,18.8319,18.8181,18.8319,27000.0
2012-11-13 12:55:00,27.36,27.36,27.33,27.36,25000.0,18.8319,18.8319,18.8112,18.8319,25000.0
2012-11-13 13:00:00,27.35,27.35,27.31,27.32,52400.0,18.825,18.825,18.7974,18.8043,52400.0
2012-11-13 13:05:00,27.32,27.4,27.32,27.39,23600.0,18.8043,18.8594,18.8043,18.8525,23600.0
2012-11-13 13:10:00,27.39,27.42,27.37,27.42,35800.0,18.8525,18.8732,18.8387,18.8732,35800.0
2012-11-13 13:15:00,27.43,27.47,27.41,27.46,44200.0,18.88,18.9076,18.8663,18.9007,44200.0
2012-11-13 13:20:00,27.45,27.45,27.39,27.39,22400.0,18.8938,18.8938,18.8525,18.8525,22400.0
2012-11-13 13:25:00,27.4,27.42,27.39,27.42,10000.0,18.8594,18.8732,18.8525,18.8732,10000.0
2012-11-13 13:30:00,27.41,27.45,27.39,27.44,24000.0,18.8663,18.8938,18.8525,18.8869,24000.0
2012-11-13 13:35:00,27.43,27.45,27.36,27.36,21600.0,18.88,18.8938,18.8319,18.8319,21600.0
2012-11-13 13:40:00,27.36,27.45,27.36,27.41,59000.0,18.8319,18.8938,18.8319,18.8663,59000.0
2012-11-13 13:45:00,27.41,27.43,27.34,27.34,87400.0,18.8663,18.88,18.8181,18.8181,87400.0
2012-11-13 13:50:00,27.34,27.4,27.3,27.31,103000.0,18.8181,18.8594,18.7906,18.7974,103000.0
2012-11-13 13:55:00,27.31,27.33,27.27,27.29,59800.0,18.7974,18.8112,18.7699,18.7837,59800.0
2012-11-13 14:00:00,27.29,27.33,27.25,27.26,39200.0,18.7837,18.8112,18.7562,18.763,39200.0
2012-11-13 14:05:00,27.27,27.27,27.18,27.18,98200.0,18.7699,18.7699,18.708,18.708,98200.0
2012-11-13 14:10:00,27.18,27.18,27.09,27.14,154200.0,18.708,18.708,18.646,18.6804,154200.0
2012-11-13 14:15:00,27.13,27.18,27.1,27.14,65400.0,18.6736,18.708,18.6529,18.6804,65400.0
2012-11-13 14:20:00,27.14,27.15,27.07,27.09,29000.0,18.6804,18.6873,18.6323,18.646,29000.0
2012-11-13 14:25:00,27.1,27.17,27.08,27.09,56800.0,18.6529,18.7011,18.6391,18.646,56800.0
2012-11-13 14:30:00,27.09,27.15,27.06,27.15,57600.0,18.646,18.6873,18.6254,18.6873,57600.0
2012-11-13 14:35:00,27.15,27.15,27.1,27.11,29800.0,18.6873,18.6873,18.6529,18.6598,29800.0
2012-11-13 14:40:00,27.11,27.13,27.05,27.06,55400.0,18.6598,18.6736,18.6185,18.6254,55400.0
2012-11-13 14:45:00,27.06,27.09,27.03,27.09,21400.0,18.6254,18.646,18.6047,18.646,21400.0
2012-11-13 14:50:00,27.09,27.15,27.06,27.07,148600.0,18.646,18.6873,18.6254,18.6323,148600.0
2012-11-13 14:55:00,27.06,27.11,27.05,27.11,18600.0,18.6254,18.6598,18.6185,18.6598,18600.0
2012-11-13 15:00:00,27.11,27.11,27.07,27.09,38800.0,18.6598,18.6598,18.6323,18.646,38800.0
2012-11-13 15:05:00,27.09,27.1,27.05,27.06,73600.0,18.646,18.6529,18.6185,18.6254,73600.0
2012-11-13 15:10:00,27.05,27.06,27.0,27.02,52000.0,18.6185,18.6254,18.5841,18.5978,52000.0
2012-11-13 15:15:00,27.02,27.03,26.98,27.0,30600.0,18.5978,18.6047,18.5703,18.5841,30600.0
2012-11-13 15:20:00,27.0,27.01,26.9,26.92,62000.0,18.5841,18.591,18.5152,18.529,62000.0
2012-11-13 15:25:00,26.93,26.97,26.93,26.96,35200.0,18.5359,18.5634,18.5359,18.5565,35200.0
2012-11-13 15:30:00,26.96,27.03,26.95,27.02,57000.0,18.5565,18.6047,18.5497,18.5978,57000.0
2012-11-13 15:35:00,27.03,27.03,26.99,27.01,50000.0,18.6047,18.6047,18.5772,18.591,50000.0
2012-11-13 15:40:00,27.0,27.02,26.93,26.96,58200.0,18.5841,18.5978,18.5359,18.5565,58200.0
2012-11-13 15:45:00,26.95,26.99,26.95,26.98,92400.0,18.5497,18.5772,18.5497,18.5703,92400.0
2012-11-13 15:50:00,26.98,26.98,26.91,26.93,129400.0,18.5703,18.5703,18.5221,18.5359,129400.0
2012-11-13 15:55:00,26.93,26.97,26.91,26.96,252400.0,18.5359,18.5634,18.5221,18.5565,252400.0
2012-11-14 09:30:00,27.15,27.23,26.85,27.13,120000.0,18.6873,18.7424,18.4808,18.6736,120000.0
2012-11-14 09:35:00,27.13,27.2,27.05,27.06,63200.0,18.6736,18.7217,18.6185,18.6254,63200.0
2012-11-14 09:40:00,27.09,27.11,26.98,27.11,79200.0,18.646,18.6598,18.5703,18.6598,79200.0
2012-11-14 09:45:00,27.12,27.19,27.08,27.13,75400.0,18.6667,18.7149,18.6391,18.6736,75400.0
2012-11-14 09:50:00,27.13,27.2,27.12,27.2,58200.0,18.6736,18.7217,18.6667,18.7217,58200.0
2012-11-14 09:55:00,27.18,27.2,27.1,27.18,77600.0,18.708,18.7217,18.6529,18.708,77600.0
2012-11-14 10:00:00,27.18,27.2,27.11,27.11,32800.0,18.708,18.7217,18.6598,18.6598,32800.0
2012-11-14 10:05:00,27.11,27.11,27.0,27.09,83600.0,18.6598,18.6598,18.5841,18.646,83600.0
2012-11-14 10:10:00,27.1,27.17,27.09,27.12,24600.0,18.6529,18.7011,18.646,18.6667,24600.0
2012-11-14 10:15:00,27.12,27.15,27.04,27.05,81600.0,18.6667,18.6873,18.6116,18.6185,81600.0
2012-11-14 10:20:00,27.05,27.06,26.98,27.02,31800.0,18.6185,18.6254,18.5703,18.5978,31800.0
2012-11-14 10:25:00,27.02,27.02,26.96,26.97,49200.0,18.5978,18.5978,18.5565,18.5634,49200.0
2012-11-14 10:30:00,26.96,26.99,26.91,26.91,28800.0,18.5565,18.5772,18.5221,18.5221,28800.0
2012-11-14 10:35:00,26.91,26.95,26.88,26.91,62600.0,18.5221,18.5497,18.5015,18.5221,62600.0
2012-11-14 10:40:00,26.91,26.91,26.74,26.81,137600.0,18.5221,18.5221,18.4051,18.4533,137600.0
2012-11-14 10:45:00,26.82,26.85,26.75,26.78,27400.0,18.4602,18.4808,18.412,18.4327,27400.0
2012-11-14 10:50:00,26.8,26.85,26.75,26.78,32600.0,18.4464,18.4808,18.412,18.4327,32600.0
2012-11-14 10:55:00,26.78,26.86,26.75,26.86,47000.0,18.4327,18.4877,18.412,18.4877,47000.0
2012-11-14 11:00:00,26.85,26.86,26.8,26.83,41800.0,18.4808,18.4877,18.4464,18.4671,41800.0
2012-11-14 11:05:00,26.82,26.94,26.81,26.86,61200.0,18.4602,18.5428,18.4533,18.4877,61200.0
2012-11-14 11:10:00,26.86,26.88,26.82,26.84,62400.0,18.4877,18.5015,18.4602,18.4739,62400.0
2012-11-14 11:15:00,26.85,26.85,26.81,26.83,104400.0,18.4808,18.4808,18.4533,18.4671,104400.0
2012-11-14 11:20:00,26.83,26.84,26.74,26.74,56000.0,18.4671,18.4739,18.4051,18.4051,56000.0
2012-11-14 11:25:00,26.75,26.84,26.74,26.79,84200.0,18.412,18.4739,18.4051,18.4395,84200.0
2012-11-14 11:30:00,26.78,26.9,26.77,26.79,102000.0,18.4327,18.5152,18.4258,18.4395,102000.0
2012-11-14 11:35:00,26.8,26.8,26.65,26.68,68200.0,18.4464,18.4464,18.3432,18.3638,68200.0
2012-11-14 11:40:00,26.69,26.75,26.69,26.74,47200.0,18.3707,18.412,18.3707,18.4051,47200.0
2012-11-14 11:45:00,26.73,26.75,26.71,26.71,98600.0,18.3982,18.412,18.3845,18.3845,98600.0
2012-11-14 11:50:00,26.71,26.75,26.71,26.74,48000.0,18.3845,18.412,18.3845,18.4051,48000.0
2012-11-14 11:55:00,26.73,26.85,26.73,26.84,42800.0,18.3982,18.4808,18.3982,18.4739,42800.0
2012-11-14 12:00:00,26.85,26.88,26.81,26.85,27600.0,18.4808,18.5015,18.4533,18.4808,27600.0
2012-11-14 12:05:00,26.85,26.9,26.84,26.89,15000.0,18.4808,18.5152,18.4739,18.5084,15000.0
2012-11-14 12:10:00,26.87,26.91,26.83,26.86,16600.0,18.4946,18.5221,18.4671,18.4877,16600.0
2012-11-14 12:15:00,26.85,26.88,26.82,26.83,45800.0,18.4808,18.5015,18.4602,18.4671,45800.0
2012-11-14 12:20:00,26.82,26.82,26.73,26.78,21800.0,18.4602,18.4602,18.3982,18.4327,21800.0
2012-11-14 12:25:00,26.78,26.83,26.77,26.81,24200.0,18.4327,18.4671,18.4258,18.4533,24200.0
2012-11-14 12:30:00,26.81,26.86,26.81,26.83,30600.0,18.4533,18.4877,18.4533,18.4671,30600.0
2012-11-14 12:35:00,26.83,26.85,26.81,26.85,35800.0,18.4671,18.4808,18.4533,18.4808,35800.0
2012-11-14 12:40:00,26.85,26.89,26.83,26.89,47600.0,18.4808,18.5084,18.4671,18.5084,47600.0
2012-11-14 12:45:00,26.88,26.9,26.85,26.89,23200.0,18.5015,18.5152,18.4808,18.5084,23200.0
2012-11-14 12:50:00,26.89,26.9,26.86,26.87,48800.0,18.5084,18.5152,18.4877,18.4946,48800.0
2012-11-14 12:55:00,26.87,26.89,26.85,26.86,23000.0,18.4946,18.5084,18.4808,18.4877,23000.0
2012-11-14 13:00:00,26.88,26.89,26.84,26.86,55200.0,18.5015,18.5084,18.4739,18.4877,55200.0
2012-11-14 13:05:00,26.85,26.88,26.83,26.84,16400.0,18.4808,18.5015,18.4671,18.4739,16400.0
2012-11-14 13:10:00,26.84,26.86,26.82,26.86,16800.0,18.4739,18.4877,18.4602,18.4877,16800.0
2012-11-14 13:15:00,26.86,26.89,26.85,26.89,16400.0,18.4877,18.5084,18.4808,18.5084,16400.0
2012-11-14 13:20:00,26.89,26.89,26.82,26.83,41000.0,18.5084,18.5084,18.4602,18.4671,41000.0
2012-11-14 13:25:00,26.84,26.92,26.83,26.85,29200.0,18.4739,18.529,18.4671,18.4808,29200.0
2012-11-14 13:30:00,26.84,26.85,26.82,26.83,36200.0,18.4739,18.4808,18.4602,18.4671,36200.0
2012-11-14 13:35:00,26.83,26.93,26.83,26.91,73200.0,18.4671,18.5359,18.4671,18.5221,73200.0
2012-11-14 13:40:00,26.91,26.93,26.88,26.9,32800.0,18.5221,18.5359,18.5015,18.5152,32800.0
2012-11-14 13:45:00,26.9,26.93,26.86,26.93,22000.0,18.5152,18.5359,18.4877,18.5359,22000.0
2012-11-14 13:50:00,26.92,26.95,26.88,26.88,52000.0,18.529,18.5497,18.5015,18.5015,52000.0
2012-11-14 13:55:00,26.88,26.95,26.85,26.91,75200.0,18.5015,18.5497,18.4808,18.5221,75200.0
2012-11-14 14:00:00,26.91,26.96,26.82,26.85,115600.0,18.5221,18.5565,18.4602,18.4808,115600.0
2012-11-14 14:05:00,26.85,26.89,26.82,26.84,58200.0,18.4808,18.5084,18.4602,18.4739,58200.0
2012-11-14 14:10:00,26.85,26.85,26.77,26.77,69600.0,18.4808,18.4808,18.4258,18.4258,69600.0
2012-11-14 14:15:00,26.77,26.83,26.73,26.78,85600.0,18.4258,18.4671,18.3982,18.4327,85600.0
2012-11-14 14:20:00,26.77,26.83,26.76,26.8,68200.0,18.4258,18.4671,18.4189,18.4464,68200.0
2012-11-14 14:25:00,26.8,26.88,26.77,26.87,54800.0,18.4464,18.5015,18.4258,18.4946,54800.0
2012-11-14 14:30:00,26.86,26.86,26.83,26.85,81800.0,18.4877,18.4877,18.4671,18.4808,81800.0
2012-11-14 14:35:00,26.85,26.88,26.84,26.84,100200.0,18.4808,18.5015,18.4739,18.4739,100200.0
2012-11-14 14:40:00,26.83,26.84,26.78,26.81,57600.0,18.4671,18.4739,18.4327,18.4533,57600.0
2012-11-14 14:45:00,26.8,26.84,26.8,26.81,142400.0,18.4464,18.4739,18.4464,18.4533,142400.0
2012-11-14 14:50:00,26.81,26.83,26.78,26.78,175400.0,18.4533,18.4671,18.4327,18.4327,175400.0
2012-11-14 14:55:00,26.79,26.79,26.73,26.75,32400.0,18.4395,18.4395,18.3982,18.412,32400.0
2012-11-14 15:00:00,26.75,26.78,26.71,26.71,48400.0,18.412,18.4327,18.3845,18.3845,48400.0
2012-11-14 15:05:00,26.71,26.71,26.58,26.61,82800.0,18.3845,18.3845,18.295,18.3156,82800.0
2012-11-14 15:10:00,26.6,26.67,26.6,26.66,66000.0,18.3088,18.3569,18.3088,18.3501,66000.0
2012-11-14 15:15:00,26.66,26.66,26.6,26.61,66000.0,18.3501,18.3501,18.3088,18.3156,66000.0
2012-11-14 15:20:00,26.6,26.65,26.58,26.59,69800.0,18.3088,18.3432,18.295,18.3019,69800.0
2012-11-14 15:25:00,26.58,26.64,26.57,26.64,91200.0,18.295,18.3363,18.2881,18.3363,91200.0
2012-11-14 15:30:00,26.64,26.65,26.62,26.63,64400.0,18.3363,18.3432,18.3225,18.3294,64400.0
2012-11-14 15:35:00,26.64,26.65,26.58,26.58,98800.0,18.3363,18.3432,18.295,18.295,98800.0
2012-11-14 15:40:00,26.58,26.6,26.5,26.52,147600.0,18.295,18.3088,18.2399,18.2537,147600.0
2012-11-14 15:45:00,26.51,26.59,26.49,26.52,181000.0,18.2468,18.3019,18.233,18.2537,181000.0
2012-11-14 15:50:00,26.52,26.56,26.5,26.5,229400.0,18.2537,18.2812,18.2399,18.2399,229400.0
2012-11-14 15:55:00,26.51,26.57,26.5,26.55,286600.0,18.2468,18.2881,18.2399,18.2743,286600.0
2012-11-15 09:30:00,26.64,26.85,26.52,26.83,126000.0,18.3363,18.4808,18.2537,18.4671,126000.0
2012-11-15 09:35:00,26.81,26.94,26.81,26.9,71600.0,18.4533,18.5428,18.4533,18.5152,71600.0
2012-11-15 09:40:00,26.88,26.97,26.83,26.86,79000.0,18.5015,18.5634,18.4671,18.4877,79000.0
2012-11-15 09:45:00,26.85,26.9,26.61,26.62,103200.0,18.4808,18.5152,18.3156,18.3225,103200.0
2012-11-15 09:50:00,26.62,26.85,26.62,26.83,42800.0,18.3225,18.4808,18.3225,18.4671,42800.0
2012-11-15 09:55:00,26.83,26.91,26.81,26.86,46800.0,18.4671,18.5221,18.4533,18.4877,46800.0
2012-11-15 10:00:00,26.86,26.87,26.73,26.8,76600.0,18.4877,18.4946,18.3982,18.4464,76600.0
2012-11-15 10:05:00,26.79,27.0,26.79,26.99,60000.0,18.4395,18.5841,18.4395,18.5772,60000.0
2012-11-15 10:10:00,26.98,27.02,26.93,27.02,43600.0,18.5703,18.5978,18.5359,18.5978,43600.0
2012-11-15 10:15:00,27.02,27.14,27.02,27.13,57400.0,18.5978,18.6804,18.5978,18.6736,57400.0
2012-11-15 10:20:00,27.13,27.13,27.02,27.03,63200.0,18.6736,18.6736,18.5978,18.6047,63200.0
2012-11-15 10:25:00,27.03,27.04,26.95,27.03,87200.0,18.6047,18.6116,18.5497,18.6047,87200.0
2012-11-15 10:30:00,27.03,27.1,27.02,27.08,65000.0,18.6047,18.6529,18.5978,18.6391,65000.0
2012-11-15 10:35:00,27.06,27.14,27.06,27.1,52600.0,18.6254,18.6804,18.6254,18.6529,52600.0
2012-11-15 10:40:00,27.1,27.12,27.04,27.09,56600.0,18.6529,18.6667,18.6116,18.646,56600.0
2012-11-15 10:45:00,27.1,27.12,26.99,27.0,101400.0,18.6529,18.6667,18.5772,18.5841,101400.0
2012-11-15 10:50:00,27.0,27.02,26.91,26.97,55800.0,18.5841,18.5978,18.5221,18.5634,55800.0
2012-11-15 10:55:00,26.96,26.97,26.88,26.91,28000.0,18.5565,18.5634,18.5015,18.5221,28000.0
2012-11-15 11:00:00,26.91,27.0,26.89,27.0,38200.0,18.5221,18.5841,18.5084,18.5841,38200.0
2012-11-15 11:05:00,27.01,27.03,26.99,26.99,37200.0,18.591,18.6047,18.5772,18.5772,37200.0
2012-11-15 11:10:00,27.0,27.04,26.96,26.97,43600.0,18.5841,18.6116,18.5565,18.5634,43600.0
2012-11-15 11:15:00,26.97,26.99,26.88,26.88,58600.0,18.5634,18.5772,18.5015,18.5015,58600.0
2012-11-15 11:20:00,26.89,26.93,26.86,26.91,68400.0,18.5084,18.5359,18.4877,18.5221,68400.0
2012-11-15 11:25:00,26.92,26.96,26.88,26.91,31600.0,18.529,18.5565,18.5015,18.5221,31600.0
2012-11-15 11:30:00,26.91,26.92,26.86,26.9,57800.0,18.5221,18.529,18.4877,18.5152,57800.0
2012-11-15 11:35:00,26.89,26.92,26.88,26.9,33000.0,18.5084,18.529,18.5015,18.5152,33000.0
2012-11-15 11:40:00,26.91,26.92,26.78,26.78,104600.0,18.5221,18.529,18.4327,18.4327,104600.0
2012-11-15 11:45:00,26.77,26.78,26.7,26.74,59200.0,18.4258,18.4327,18.3776,18.4051,59200.0
2012-11-15 11:50:00,26.73,26.79,26.73,26.75,42200.0,18.3982,18.4395,18.3982,18.412,42200.0
2012-11-15 11:55:00,26.77,26.78,26.71,26.71,54600.0,18.4258,18.4327,18.3845,18.3845,54600.0
2012-11-15 12:00:00,26.72,26.74,26.7,26.71,50800.0,18.3914,18.4051,18.3776,18.3845,50800.0
2012-11-15 12:05:00,26.72,26.72,26.61,26.62,97200.0,18.3914,18.3914,18.3156,18.3225,97200.0
2012-11-15 12:10:00,26.61,26.63,26.6,26.63,47400.0,18.3156,18.3294,18.3088,18.3294,47400.0
2012-11-15 12:15:00,26.62,26.63,26.61,26.62,49000.0,18.3225,18.3294,18.3156,18.3225,49000.0
2012-11-15 12:20:00,26.61,26.66,26.57,26.63,60000.0,18.3156,18.3501,18.2881,18.3294,60000.0
2012-11-15 12:25:00,26.61,26.63,26.55,26.57,50800.0,18.3156,18.3294,18.2743,18.2881,50800.0
2012-11-15 12:30:00,26.58,26.65,26.58,26.63,44400.0,18.295,18.3432,18.295,18.3294,44400.0
2012-11-15 12:35:00,26.63,26.79,26.62,26.79,54800.0,18.3294,18.4395,18.3225,18.4395,54800.0
2012-11-15 12:40:00,26.79,26.81,26.74,26.74,89000.0,18.4395,18.4533,18.4051,18.4051,89000.0
2012-11-15 12:45:00,26.74,26.82,26.74,26.81,27400.0,18.4051,18.4602,18.4051,18.4533,27400.0
2012-11-15 12:50:00,26.8,26.82,26.75,26.82,33200.0,18.4464,18.4602,18.412,18.4602,33200.0
2012-11-15 12:55:00,26.82,26.86,26.8,26.86,31600.0,18.4602,18.4877,18.4464,18.4877,31600.0
2012-11-15 13:00:00,26.86,26.89,26.81,26.81,32200.0,18.4877,18.5084,18.4533,18.4533,32200.0
2012-11-15 13:05:00,26.82,26.87,26.79,26.86,37600.0,18.4602,18.4946,18.4395,18.4877,37600.0
2012-11-15 13:10:00,26.87,26.91,26.87,26.87,31800.0,18.4946,18.5221,18.4946,18.4946,31800.0
2012-11-15 13:15:00,26.88,26.93,26.87,26.91,65800.0,18.5015,18.5359,18.4946,18.5221,65800.0
2012-11-15 13:20:00,26.92,26.99,26.91,26.98,94000.0,18.529,18.5772,18.5221,18.5703,94000.0
2012-11-15 13:25:00,26.98,27.0,26.92,26.94,114800.0,18.5703,18.5841,18.529,18.5428,114800.0
2012-11-15 13:30:00,26.94,26.97,26.92,26.95,69000.0,18.5428,18.5634,18.529,18.5497,69000.0
2012-11-15 13:35:00,26.95,27.08,26.94,27.06,65800.0,18.5497,18.6391,18.5428,18.6254,65800.0
2012-11-15 13:40:00,27.07,27.09,27.03,27.05,75600.0,18.6323,18.646,18.6047,18.6185,75600.0
2012-11-15 13:45:00,27.05,27.1,27.05,27.07,40200.0,18.6185,18.6529,18.6185,18.6323,40200.0
2012-11-15 13:50:00,27.08,27.19,27.08,27.17,63400.0,18.6391,18.7149,18.6391,18.7011,63400.0
2012-11-15 13:55:00,27.17,27.18,27.11,27.11,29400.0,18.7011,18.708,18.6598,18.6598,29400.0
2012-11-15 14:00:00,27.11,27.11,27.02,27.02,76600.0,18.6598,18.6598,18.5978,18.5978,76600.0
2012-11-15 14:05:00,27.02,27.03,26.91,26.93,131000.0,18.5978,18.6047,18.5221,18.5359,131000.0
2012-11-15 14:10:00,26.93,27.01,26.93,27.0,47400.0,18.5359,18.591,18.5359,18.5841,47400.0
2012-11-15 14:15:00,27.0,27.0,26.96,26.99,51200.0,18.5841,18.5841,18.5565,18.5772,51200.0
2012-11-15 14:20:00,26.99,27.0,26.86,26.86,82200.0,18.5772,18.5841,18.4877,18.4877,82200.0
2012-11-15 14:25:00,26.86,26.92,26.85,26.89,62800.0,18.4877,18.529,18.4808,18.5084,62800.0
2012-11-15 14:30:00,26.89,26.92,26.83,26.86,35600.0,18.5084,18.529,18.4671,18.4877,35600.0
2012-11-15 14:35:00,26.87,26.89,26.83,26.86,50800.0,18.4946,18.5084,18.4671,18.4877,50800.0
2012-11-15 14:40:00,26.86,26.91,26.86,26.89,83200.0,18.4877,18.5221,18.4877,18.5084,83200.0
2012-11-15 14:45:00,26.89,26.93,26.86,26.93,44000.0,18.5084,18.5359,18.4877,18.5359,44000.0
2012-11-15 14:50:00,26.93,27.0,26.88,26.99,120000.0,18.5359,18.5841,18.5015,18.5772,120000.0
2012-11-15 14:55:00,26.99,27.08,26.99,27.06,82400.0,18.5772,18.6391,18.5772,18.6254,82400.0
2012-11-15 15:00:00,27.06,27.07,26.94,26.96,90200.0,18.6254,18.6323,18.5428,18.5565,90200.0
2012-11-15 15:05:00,26.96,26.96,26.9,26.95,80400.0,18.5565,18.5565,18.5152,18.5497,80400.0
2012-11-15 15:10:00,26.95,26.99,26.93,26.97,84000.0,18.5497,18.5772,18.5359,18.5634,84000.0
2012-11-15 15:15:00,26.97,27.02,26.92,26.98,114800.0,18.5634,18.5978,18.529,18.5703,114800.0
2012-11-15 15:20:00,26.97,26.99,26.94,26.96,56600.0,18.5634,18.5772,18.5428,18.5565,56600.0
2012-11-15 15:25:00,26.96,26.99,26.94,26.95,71400.0,18.5565,18.5772,18.5428,18.5497,71400.0
2012-11-15 15:30:00,26.95,26.98,26.93,26.94,69200.0,18.5497,18.5703,18.5359,18.5428,69200.0
2012-11-15 15:35:00,26.94,26.99,26.93,26.99,95400.0,18.5428,18.5772,18.5359,18.5772,95400.0
2012-11-15 15:40:00,26.99,27.08,26.99,27.06,153200.0,18.5772,18.6391,18.5772,18.6254,153200.0
2012-11-15 15:45:00,27.06,27.11,27.05,27.1,201400.0,18.6254,18.6598,18.6185,18.6529,201400.0
2012-11-15 15:50:00,27.1,27.1,27.02,27.04,147000.0,18.6529,18.6529,18.5978,18.6116,147000.0
2012-11-15 15:55:00,27.05,27.09,27.02,27.03,293200.0,18.6185,18.646,18.5978,18.6047,293200.0
2012-11-16 09:30:00,27.02,27.02,26.76,26.84,489800.0,18.5978,18.5978,18.4189,18.4739,489800.0
2012-11-16 09:35:00,26.82,26.97,26.77,26.91,66800.0,18.4602,18.5634,18.4258,18.5221,66800.0
2012-11-16 09:40:00,26.89,27.03,26.86,26.89,65800.0,18.5084,18.6047,18.4877,18.5084,65800.0
2012-11-16 09:45:00,26.88,26.93,26.82,26.91,62800.0,18.5015,18.5359,18.4602,18.5221,62800.0
2012-11-16 09:50:00,26.9,26.92,26.84,26.85,28800.0,18.5152,18.529,18.4739,18.4808,28800.0
2012-11-16 09:55:00,26.85,26.86,26.75,26.85,41600.0,18.4808,18.4877,18.412,18.4808,41600.0
2012-11-16 10:00:00,26.86,26.88,26.77,26.85,53000.0,18.4877,18.5015,18.4258,18.4808,53000.0
2012-11-16 10:05:00,26.83,26.9,26.77,26.89,33200.0,18.4671,18.5152,18.4258,18.5084,33200.0
2012-11-16 10:10:00,26.9,26.92,26.8,26.87,37000.0,18.5152,18.529,18.4464,18.4946,37000.0
2012-11-16 10:15:00,26.86,26.97,26.81,26.93,68400.0,18.4877,18.5634,18.4533,18.5359,68400.0
2012-11-16 10:20:00,26.93,27.0,26.9,26.95,40800.0,18.5359,18.5841,18.5152,18.5497,40800.0
2012-11-16 10:25:00,26.95,27.08,26.95,27.03,51000.0,18.5497,18.6391,18.5497,18.6047,51000.0
2012-11-16 10:30:00,27.04,27.08,27.0,27.08,26400.0,18.6116,18.6391,18.5841,18.6391,26400.0
2012-11-16 10:35:00,27.08,27.13,27.04,27.1,48200.0,18.6391,18.6736,18.6116,18.6529,48200.0
2012-11-16 10:40:00,27.11,27.16,27.07,27.1,53600.0,18.6598,18.6942,18.6323,18.6529,53600.0
2012-11-16 10:45:00,27.1,27.1,26.98,27.02,77000.0,18.6529,18.6529,18.5703,18.5978,77000.0
2012-11-16 10:50:00,27.03,27.09,27.03,27.07,25000.0,18.6047,18.646,18.6047,18.6323,25000.0
2012-11-16 10:55:00,27.08,27.11,27.06,27.06,29400.0,18.6391,18.6598,18.6254,18.6254,29400.0
2012-11-16 11:00:00,27.05,27.11,27.04,27.1,27400.0,18.6185,18.6598,18.6116,18.6529,27400.0
2012-11-16 11:05:00,27.11,27.11,27.0,27.0,59800.0,18.6598,18.6598,18.5841,18.5841,59800.0
2012-11-16 11:10:00,27.0,27.0,26.98,27.0,25800.0,18.5841,18.5841,18.5703,18.5841,25800.0
2012-11-16 11:15:00,26.99,27.0,26.94,26.96,32600.0,18.5772,18.5841,18.5428,18.5565,32600.0
2012-11-16 11:20:00,26.96,26.98,26.93,26.97,32800.0,18.5565,18.5703,18.5359,18.5634,32800.0
2012-11-16 11:25:00,26.96,26.97,26.84,26.85,63200.0,18.5565,18.5634,18.4739,18.4808,63200.0
2012-11-16 11:30:00,26.86,26.88,26.83,26.88,57400.0,18.4877,18.5015,18.4671,18.5015,57400.0
2012-11-16 11:35:00,26.88,27.0,26.88,26.99,29800.0,18.5015,18.5841,18.5015,18.5772,29800.0
2012-11-16 11:40:00,27.0,27.18,26.98,27.11,100600.0,18.5841,18.708,18.5703,18.6598,100600.0
2012-11-16 11:45:00,27.11,27.18,27.05,27.15,72600.0,18.6598,18.708,18.6185,18.6873,72600.0
2012-11-16 11:50:00,27.16,27.25,27.15,27.2,94600.0,18.6942,18.7562,18.6873,18.7217,94600.0
2012-11-16 11:55:00,27.18,27.26,27.18,27.23,84200.0,18.708,18.763,18.708,18.7424,84200.0
2012-11-16 12:00:00,27.24,27.25,27.17,27.21,84600.0,18.7493,18.7562,18.7011,18.7286,84600.0
2012-11-16 12:05:00,27.2,27.21,27.07,27.09,55800.0,18.7217,18.7286,18.6323,18.646,55800.0
2012-11-16 12:10:00,27.09,27.09,26.98,26.98,55800.0,18.646,18.646,18.5703,18.5703,55800.0
2012-11-16 12:15:00,27.0,27.0,26.94,26.98,52600.0,18.5841,18.5841,18.5428,18.5703,52600.0
2012-11-16 12:20:00,26.98,26.99,26.89,26.96,68800.0,18.5703,18.5772,18.5084,18.5565,68800.0
2012-11-16 12:25:00,26.97,27.0,26.95,26.99,79400.0,18.5634,18.5841,18.5497,18.5772,79400.0
2012-11-16 12:30:00,26.99,27.01,26.95,27.0,145000.0,18.5772,18.591,18.5497,18.5841,145000.0
2012-11-16 12:35:00,27.0,27.02,26.98,27.0,86600.0,18.5841,18.5978,18.5703,18.5841,86600.0
2012-11-16 12:40:00,27.0,27.02,26.93,26.93,48800.0,18.5841,18.5978,18.5359,18.5359,48800.0
2012-11-16 12:45:00,26.95,27.03,26.95,27.03,38200.0,18.5497,18.6047,18.5497,18.6047,38200.0
2012-11-16 12:50:00,27.03,27.03,26.97,26.99,45800.0,18.6047,18.6047,18.5634,18.5772,45800.0
2012-11-16 12:55:00,26.98,27.01,26.97,26.98,35000.0,18.5703,18.591,18.5634,18.5703,35000.0
2012-11-16 13:00:00,26.97,27.0,26.96,27.0,50600.0,18.5634,18.5841,18.5565,18.5841,50600.0
2012-11-16 13:05:00,27.0,27.02,26.97,27.02,28600.0,18.5841,18.5978,18.5634,18.5978,28600.0
2012-11-16 13:10:00,27.02,27.03,26.96,26.98,27400.0,18.5978,18.6047,18.5565,18.5703,27400.0
2012-11-16 13:15:00,26.98,27.0,26.95,26.95,43200.0,18.5703,18.5841,18.5497,18.5497,43200.0
2012-11-16 13:20:00,26.94,27.0,26.93,27.0,37800.0,18.5428,18.5841,18.5359,18.5841,37800.0
2012-11-16 13:25:00,27.0,27.05,26.99,27.05,91200.0,18.5841,18.6185,18.5772,18.6185,91200.0
2012-11-16 13:30:00,27.07,27.08,26.98,26.98,135400.0,18.6323,18.6391,18.5703,18.5703,135400.0
2012-11-16 13:35:00,26.97,26.97,26.93,26.93,51800.0,18.5634,18.5634,18.5359,18.5359,51800.0
2012-11-16 13:40:00,26.93,26.97,26.93,26.95,30200.0,18.5359,18.5634,18.5359,18.5497,30200.0
2012-11-16 13:45:00,26.95,26.98,26.93,26.96,37400.0,18.5497,18.5703,18.5359,18.5565,37400.0
2012-11-16 13:50:00,26.96,27.01,26.93,27.0,34000.0,18.5565,18.591,18.5359,18.5841,34000.0
2012-11-16 13:55:00,27.0,27.08,27.0,27.07,54200.0,18.5841,18.6391,18.5841,18.6323,54200.0
2012-11-16 14:00:00,27.06,27.07,26.99,27.02,55000.0,18.6254,18.6323,18.5772,18.5978,55000.0
2012-11-16 14:05:00,27.02,27.04,26.98,27.0,53800.0,18.5978,18.6116,18.5703,18.5841,53800.0
2012-11-16 14:10:00,27.0,27.0,26.92,26.93,88200.0,18.5841,18.5841,18.529,18.5359,88200.0
2012-11-16 14:15:00,26.93,26.93,26.82,26.84,90600.0,18.5359,18.5359,18.4602,18.4739,90600.0
2012-11-16 14:20:00,26.84,26.86,26.77,26.78,53400.0,18.4739,18.4877,18.4258,18.4327,53400.0
2012-11-16 14:25:00,26.78,26.8,26.75,26.76,62200.0,18.4327,18.4464,18.412,18.4189,62200.0
2012-11-16 14:30:00,26.76,26.79,26.75,26.77,163800.0,18.4189,18.4395,18.412,18.4258,163800.0
2012-11-16 14:35:00,26.78,26.83,26.77,26.83,70600.0,18.4327,18.4671,18.4258,18.4671,70600.0
2012-11-16 14:40:00,26.83,26.93,26.83,26.93,323400.0,18.4671,18.5359,18.4671,18.5359,323400.0
2012-11-16 14:45:00,26.93,27.0,26.93,26.99,65200.0,18.5359,18.5841,18.5359,18.5772,65200.0
2012-11-16 14:50:00,26.99,27.06,26.98,27.06,53200.0,18.5772,18.6254,18.5703,18.6254,53200.0
2012-11-16 14:55:00,27.06,27.06,27.0,27.02,134000.0,18.6254,18.6254,18.5841,18.5978,134000.0
2012-11-16 15:00:00,27.03,27.06,27.02,27.04,56600.0,18.6047,18.6254,18.5978,18.6116,56600.0
2012-11-16 15:05:00,27.04,27.1,27.04,27.09,78000.0,18.6116,18.6529,18.6116,18.646,78000.0
2012-11-16 15:10:00,27.09,27.12,27.06,27.11,55800.0,18.646,18.6667,18.6254,18.6598,55800.0
2012-11-16 15:15:00,27.12,27.17,27.11,27.17,39600.0,18.6667,18.7011,18.6598,18.7011,39600.0
2012-11-16 15:20:00,27.17,27.19,27.15,27.16,71000.0,18.7011,18.7149,18.6873,18.6942,71000.0
2012-11-16 15:25:00,27.17,27.21,27.14,27.21,63000.0,18.7011,18.7286,18.6804,18.7286,63000.0
2012-11-16 15:30:00,27.21,27.26,27.2,27.23,79800.0,18.7286,18.763,18.7217,18.7424,79800.0
2012-11-16 15:35:00,27.23,27.24,27.17,27.18,121400.0,18.7424,18.7493,18.7011,18.708,121400.0
2012-11-16 15:40:00,27.18,27.21,27.14,27.18,85000.0,18.708,18.7286,18.6804,18.708,85000.0
2012-11-16 15:45:00,27.17,27.18,27.08,27.11,136800.0,18.7011,18.708,18.6391,18.6598,136800.0
2012-11-16 15:50:00,27.11,27.18,27.11,27.15,113000.0,18.6598,18.708,18.6598,18.6873,113000.0
2012-11-16 15:55:00,27.16,27.22,27.16,27.17,205400.0,18.6942,18.7355,18.6942,18.7011,205400.0
2012-11-19 09:30:00,27.43,27.72,27.42,27.7,188800.0,18.9969,19.1977,18.9899,19.1838,188800.0
2012-11-19 09:35:00,27.72,27.75,27.64,27.75,182400.0,19.1977,19.2185,19.1423,19.2185,182400.0
2012-11-19 09:40:00,27.75,27.93,27.75,27.9,99400.0,19.2185,19.3431,19.2185,19.3224,99400.0
2012-11-19 09:45:00,27.89,27.95,27.86,27.92,91600.0,19.3154,19.357,19.2947,19.3362,91600.0
2012-11-19 09:50:00,27.9,28.1,27.89,28.0,117000.0,19.3224,19.4609,19.3154,19.3916,117000.0
2012-11-19 09:55:00,27.99,28.1,27.93,28.0,72400.0,19.3847,19.4609,19.3431,19.3916,72400.0
2012-11-19 10:00:00,28.0,28.22,27.97,28.22,116000.0,19.3916,19.544,19.3708,19.544,116000.0
2012-11-19 10:05:00,28.21,28.22,28.0,28.0,80400.0,19.5371,19.544,19.3916,19.3916,80400.0
2012-11-19 10:10:00,27.99,28.01,27.93,27.95,100200.0,19.3847,19.3985,19.3431,19.357,100200.0
2012-11-19 10:15:00,27.95,28.16,27.95,28.13,112000.0,19.357,19.5024,19.357,19.4816,112000.0
2012-11-19 10:20:00,28.14,28.14,27.97,28.0,182200.0,19.4886,19.4886,19.3708,19.3916,182200.0
2012-11-19 10:25:00,28.0,28.06,27.94,27.97,63400.0,19.3916,19.4332,19.3501,19.3708,63400.0
2012-11-19 10:30:00,27.97,28.05,27.95,28.04,60600.0,19.3708,19.4262,19.357,19.4193,60600.0
2012-11-19 10:35:00,28.04,28.1,28.03,28.07,96000.0,19.4193,19.4609,19.4124,19.4401,96000.0
2012-11-19 10:40:00,28.06,28.09,27.97,28.0,118000.0,19.4332,19.4539,19.3708,19.3916,118000.0
2012-11-19 10:45:00,28.0,28.06,27.99,28.02,39200.0,19.3916,19.4332,19.3847,19.4055,39200.0
2012-11-19 10:50:00,28.03,28.07,28.01,28.05,46600.0,19.4124,19.4401,19.3985,19.4262,46600.0
2012-11-19 10:55:00,28.05,28.07,28.0,28.01,37600.0,19.4262,19.4401,19.3916,19.3985,37600.0
2012-11-19 11:00:00,28.02,28.03,27.99,28.0,100400.0,19.4055,19.4124,19.3847,19.3916,100400.0
2012-11-19 11:05:00,28.02,28.05,28.01,28.05,33600.0,19.4055,19.4262,19.3985,19.4262,33600.0
2012-11-19 11:10:00,28.04,28.06,28.02,28.06,44800.0,19.4193,19.4332,19.4055,19.4332,44800.0
2012-11-19 11:15:00,28.08,28.15,28.04,28.11,78600.0,19.447,19.4955,19.4193,19.4678,78600.0
2012-11-19 11:20:00,28.12,28.15,27.99,28.01,99200.0,19.4747,19.4955,19.3847,19.3985,99200.0
2012-11-19 11:25:00,28.02,28.05,28.02,28.03,30200.0,19.4055,19.4262,19.4055,19.4124,30200.0
2012-11-19 11:30:00,28.04,28.05,27.99,28.0,65600.0,19.4193,19.4262,19.3847,19.3916,65600.0
2012-11-19 11:35:00,28.0,28.0,27.93,27.93,87200.0,19.3916,19.3916,19.3431,19.3431,87200.0
2012-11-19 11:40:00,27.92,27.95,27.88,27.93,55200.0,19.3362,19.357,19.3085,19.3431,55200.0
2012-11-19 11:45:00,27.93,28.0,27.92,28.0,44000.0,19.3431,19.3916,19.3362,19.3916,44000.0
2012-11-19 11:50:00,28.0,28.03,27.95,27.99,37800.0,19.3916,19.4124,19.357,19.3847,37800.0
2012-11-19 11:55:00,27.98,28.05,27.97,28.01,28800.0,19.3778,19.4262,19.3708,19.3985,28800.0
2012-11-19 12:00:00,28.01,28.03,27.97,28.0,72600.0,19.3985,19.4124,19.3708,19.3916,72600.0
2012-11-19 12:05:00,28.0,28.02,27.99,28.0,42600.0,19.3916,19.4055,19.3847,19.3916,42600.0
2012-11-19 12:10:00,28.0,28.07,27.99,28.07,17200.0,19.3916,19.4401,19.3847,19.4401,17200.0
2012-11-19 12:15:00,28.07,28.08,28.03,28.03,46400.0,19.4401,19.447,19.4124,19.4124,46400.0
2012-11-19 12:20:00,28.04,28.1,28.03,28.09,36600.0,19.4193,19.4609,19.4124,19.4539,36600.0
2012-11-19 12:25:00,28.09,28.1,28.07,28.1,28400.0,19.4539,19.4609,19.4401,19.4609,28400.0
2012-11-19 12:30:00,28.1,28.1,28.08,28.08,24600.0,19.4609,19.4609,19.447,19.447,24600.0
2012-11-19 12:35:00,28.09,28.1,28.08,28.1,17600.0,19.4539,19.4609,19.447,19.4609,17600.0
2012-11-19 12:40:00,28.1,28.13,28.08,28.13,54600.0,19.4609,19.4816,19.447,19.4816,54600.0
2012-11-19 12:45:00,28.13,28.23,28.11,28.23,116600.0,19.4816,19.5509,19.4678,19.5509,116600.0
2012-11-19 12:50:00,28.22,28.22,28.14,28.16,63600.0,19.544,19.544,19.4886,19.5024,63600.0
2012-11-19 12:55:00,28.15,28.22,28.15,28.18,28200.0,19.4955,19.544,19.4955,19.5163,28200.0
2012-11-19 13:00:00,28.18,28.18,28.15,28.18,24200.0,19.5163,19.5163,19.4955,19.5163,24200.0
2012-11-19 13:05:00,28.18,28.26,28.18,28.25,167200.0,19.5163,19.5717,19.5163,19.5648,167200.0
2012-11-19 13:10:00,28.25,28.32,28.21,28.21,119600.0,19.5648,19.6132,19.5371,19.5371,119600.0
2012-11-19 13:15:00,28.21,28.22,28.17,28.17,33400.0,19.5371,19.544,19.5093,19.5093,33400.0
2012-11-19 13:20:00,28.17,28.21,28.16,28.16,100200.0,19.5093,19.5371,19.5024,19.5024,100200.0
2012-11-19 13:25:00,28.16,28.2,28.15,28.17,71400.0,19.5024,19.5301,19.4955,19.5093,71400.0
2012-11-19 13:30:00,28.17,28.17,28.1,28.15,71200.0,19.5093,19.5093,19.4609,19.4955,71200.0
2012-11-19 13:35:00,28.16,28.22,28.16,28.18,34000.0,19.5024,19.544,19.5024,19.5163,34000.0
2012-11-19 13:40:00,28.18,28.2,28.15,28.15,20600.0,19.5163,19.5301,19.4955,19.4955,20600.0
2012-11-19 13:45:00,28.15,28.18,28.13,28.14,115200.0,19.4955,19.5163,19.4816,19.4886,115200.0
2012-11-19 13:50:00,28.14,28.15,28.11,28.11,137400.0,19.4886,19.4955,19.4678,19.4678,137400.0
2012-11-19 13:55:00,28.12,28.24,28.11,28.2,176400.0,19.4747,19.5578,19.4678,19.5301,176400.0
2012-11-19 14:00:00,28.19,28.23,28.17,28.2,54800.0,19.5232,19.5509,19.5093,19.5301,54800.0
2012-11-19 14:05:00,28.2,28.26,28.18,28.25,67800.0,19.5301,19.5717,19.5163,19.5648,67800.0
2012-11-19 14:10:00,28.25,28.25,28.2,28.23,33200.0,19.5648,19.5648,19.5301,19.5509,33200.0
2012-11-19 14:15:00,28.24,28.24,28.18,28.19,52200.0,19.5578,19.5578,19.5163,19.5232,52200.0
2012-11-19 14:20:00,28.2,28.21,28.18,28.18,116600.0,19.5301,19.5371,19.5163,19.5163,116600.0
2012-11-19 14:25:00,28.19,28.19,28.15,28.16,48400.0,19.5232,19.5232,19.4955,19.5024,48400.0
2012-11-19 14:30:00,28.16,28.17,28.15,28.16,74000.0,19.5024,19.5093,19.4955,19.5024,74000.0
2012-11-19 14:35:00,28.16,28.19,28.15,28.18,59000.0,19.5024,19.5232,19.4955,19.5163,59000.0
2012-11-19 14:40:00,28.18,28.24,28.17,28.23,73400.0,19.5163,19.5578,19.5093,19.5509,73400.0
2012-11-19 14:45:00,28.23,28.31,28.23,28.28,99600.0,19.5509,19.6063,19.5509,19.5855,99600.0
2012-11-19 14:50:00,28.29,28.31,28.25,28.3,66400.0,19.5925,19.6063,19.5648,19.5994,66400.0
2012-11-19 14:55:00,28.28,28.35,28.24,28.31,102200.0,19.5855,19.634,19.5578,19.6063,102200.0
2012-11-19 15:00:00,28.3,28.3,28.21,28.24,61800.0,19.5994,19.5994,19.5371,19.5578,61800.0
2012-11-19 15:05:00,28.24,28.24,28.18,28.2,68000.0,19.5578,19.5578,19.5163,19.5301,68000.0
2012-11-19 15:10:00,28.2,28.28,28.18,28.25,89600.0,19.5301,19.5855,19.5163,19.5648,89600.0
2012-11-19 15:15:00,28.25,28.27,28.22,28.22,49600.0,19.5648,19.5786,19.544,19.544,49600.0
2012-11-19 15:20:00,28.22,28.26,28.2,28.26,66200.0,19.544,19.5717,19.5301,19.5717,66200.0
2012-11-19 15:25:00,28.26,28.29,28.23,28.24,71800.0,19.5717,19.5925,19.5509,19.5578,71800.0
2012-11-19 15:30:00,28.24,28.24,28.19,28.24,87400.0,19.5578,19.5578,19.5232,19.5578,87400.0
2012-11-19 15:35:00,28.24,28.24,28.17,28.18,120000.0,19.5578,19.5578,19.5093,19.5163,120000.0
2012-11-19 15:40:00,28.18,28.23,28.15,28.15,126400.0,19.5163,19.5509,19.4955,19.4955,126400.0
2012-11-19 15:45:00,28.16,28.22,28.15,28.22,186000.0,19.5024,19.544,19.4955,19.544,186000.0
2012-11-19 15:50:00,28.22,28.27,28.2,28.24,261600.0,19.544,19.5786,19.5301,19.5578,261600.0
2012-11-19 15:55:00,28.25,28.29,28.24,28.29,310200.0,19.5648,19.5925,19.5578,19.5925,310200.0
2012-11-20 09:30:00,28.28,28.33,28.17,28.28,122600.0,19.5855,19.6202,19.5093,19.5855,122600.0
2012-11-20 09:35:00,28.27,28.4,28.27,28.35,75200.0,19.5786,19.6686,19.5786,19.634,75200.0
2012-11-20 09:40:00,28.34,28.36,28.25,28.3,82200.0,19.6271,19.6409,19.5648,19.5994,82200.0
2012-11-20 09:45:00,28.3,28.44,28.28,28.44,138600.0,19.5994,19.6963,19.5855,19.6963,138600.0
2012-11-20 09:50:00,28.45,28.45,28.35,28.38,81800.0,19.7033,19.7033,19.634,19.6548,81800.0
2012-11-20 09:55:00,28.39,28.47,28.36,28.47,51400.0,19.6617,19.7171,19.6409,19.7171,51400.0
2012-11-20 10:00:00,28.47,28.49,28.4,28.48,53200.0,19.7171,19.731,19.6686,19.724,53200.0
2012-11-20 10:05:00,28.49,28.54,28.47,28.54,137400.0,19.731,19.7656,19.7171,19.7656,137400.0
2012-11-20 10:10:00,28.54,28.59,28.47,28.57,83400.0,19.7656,19.8002,19.7171,19.7864,83400.0
2012-11-20 10:15:00,28.57,28.73,28.56,28.73,150400.0,19.7864,19.8972,19.7794,19.8972,150400.0
2012-11-20 10:20:00,28.73,28.74,28.67,28.73,71200.0,19.8972,19.9041,19.8556,19.8972,71200.0
2012-11-20 10:25:00,28.73,28.76,28.67,28.68,70800.0,19.8972,19.918,19.8556,19.8626,70800.0
2012-11-20 10:30:00,28.68,28.75,28.68,28.74,80200.0,19.8626,19.911,19.8626,19.9041,80200.0
2012-11-20 10:35:00,28.74,28.83,28.71,28.81,76400.0,19.9041,19.9664,19.8833,19.9526,76400.0
2012-11-20 10:40:00,28.81,28.9,28.8,28.82,130000.0,19.9526,20.0149,19.9457,19.9595,130000.0
2012-11-20 10:45:00,28.8,28.86,28.78,28.86,85000.0,19.9457,19.9872,19.9318,19.9872,85000.0
2012-11-20 10:50:00,28.85,28.86,28.74,28.75,90600.0,19.9803,19.9872,19.9041,19.911,90600.0
2012-11-20 10:55:00,28.74,28.75,28.69,28.7,81200.0,19.9041,19.911,19.8695,19.8764,81200.0
2012-11-20 11:00:00,28.7,28.7,28.6,28.61,107800.0,19.8764,19.8764,19.8071,19.8141,107800.0
2012-11-20 11:05:00,28.62,28.67,28.56,28.61,136400.0,19.821,19.8556,19.7794,19.8141,136400.0
2012-11-20 11:10:00,28.61,28.61,28.56,28.58,103000.0,19.8141,19.8141,19.7794,19.7933,103000.0
2012-11-20 11:15:00,28.57,28.71,28.57,28.71,96600.0,19.7864,19.8833,19.7864,19.8833,96600.0
2012-11-20 11:20:00,28.71,28.71,28.65,28.68,132600.0,19.8833,19.8833,19.8418,19.8626,132600.0
2012-11-20 11:25:00,28.68,28.7,28.64,28.65,240600.0,19.8626,19.8764,19.8349,19.8418,240600.0
2012-11-20 11:30:00,28.65,28.7,28.61,28.62,67200.0,19.8418,19.8764,19.8141,19.821,67200.0
2012-11-20 11:35:00,28.62,28.64,28.52,28.56,136200.0,19.821,19.8349,19.7517,19.7794,136200.0
2012-11-20 11:40:00,28.57,28.57,28.51,28.52,54000.0,19.7864,19.7864,19.7448,19.7517,54000.0
2012-11-20 11:45:00,28.53,28.55,28.47,28.5,40600.0,19.7587,19.7725,19.7171,19.7379,40600.0
2012-11-20 11:50:00,28.49,28.51,28.44,28.51,45800.0,19.731,19.7448,19.6963,19.7448,45800.0
2012-11-20 11:55:00,28.51,28.52,28.45,28.45,107000.0,19.7448,19.7517,19.7033,19.7033,107000.0
2012-11-20 12:00:00,28.45,28.47,28.42,28.43,60800.0,19.7033,19.7171,19.6825,19.6894,60800.0
2012-11-20 12:05:00,28.43,28.46,28.39,28.39,53200.0,19.6894,19.7102,19.6617,19.6617,53200.0
2012-11-20 12:10:00,28.38,28.42,28.38,28.39,28200.0,19.6548,19.6825,19.6548,19.6617,28200.0
2012-11-20 12:15:00,28.38,28.44,28.35,28.43,55400.0,19.6548,19.6963,19.634,19.6894,55400.0
2012-11-20 12:20:00,28.42,28.46,28.38,28.41,71800.0,19.6825,19.7102,19.6548,19.6756,71800.0
2012-11-20 12:25:00,28.42,28.42,28.32,28.32,103000.0,19.6825,19.6825,19.6132,19.6132,103000.0
2012-11-20 12:30:00,28.32,28.42,28.3,28.4,47800.0,19.6132,19.6825,19.5994,19.6686,47800.0
2012-11-20 12:35:00,28.41,28.45,28.39,28.43,58800.0,19.6756,19.7033,19.6617,19.6894,58800.0
2012-11-20 12:40:00,28.42,28.44,28.4,28.41,45800.0,19.6825,19.6963,19.6686,19.6756,45800.0
2012-11-20 12:45:00,28.41,28.42,28.36,28.38,21600.0,19.6756,19.6825,19.6409,19.6548,21600.0
2012-11-20 12:50:00,28.37,28.48,28.36,28.45,54000.0,19.6479,19.724,19.6409,19.7033,54000.0
2012-11-20 12:55:00,28.45,28.5,28.43,28.5,70600.0,19.7033,19.7379,19.6894,19.7379,70600.0
2012-11-20 13:00:00,28.5,28.5,28.46,28.5,29400.0,19.7379,19.7379,19.7102,19.7379,29400.0
2012-11-20 13:05:00,28.5,28.5,28.45,28.45,65600.0,19.7379,19.7379,19.7033,19.7033,65600.0
2012-11-20 13:10:00,28.45,28.46,28.36,28.43,168400.0,19.7033,19.7102,19.6409,19.6894,168400.0
2012-11-20 13:15:00,28.43,28.47,28.43,28.44,53400.0,19.6894,19.7171,19.6894,19.6963,53400.0
2012-11-20 13:20:00,28.43,28.47,28.43,28.47,49000.0,19.6894,19.7171,19.6894,19.7171,49000.0
2012-11-20 13:25:00,28.47,28.47,28.34,28.34,86200.0,19.7171,19.7171,19.6271,19.6271,86200.0
2012-11-20 13:30:00,28.35,28.42,28.35,28.4,53400.0,19.634,19.6825,19.634,19.6686,53400.0
2012-11-20 13:35:00,28.4,28.43,28.38,28.42,41000.0,19.6686,19.6894,19.6548,19.6825,41000.0
2012-11-20 13:40:00,28.42,28.49,28.42,28.47,164600.0,19.6825,19.731,19.6825,19.7171,164600.0
2012-11-20 13:45:00,28.47,28.5,28.46,28.5,26600.0,19.7171,19.7379,19.7102,19.7379,26600.0
2012-11-20 13:50:00,28.49,28.53,28.49,28.5,126200.0,19.731,19.7587,19.731,19.7379,126200.0
2012-11-20 13:55:00,28.5,28.51,28.46,28.47,39000.0,19.7379,19.7448,19.7102,19.7171,39000.0
2012-11-20 14:00:00,28.47,28.5,28.42,28.43,57800.0,19.7171,19.7379,19.6825,19.6894,57800.0
2012-11-20 14:05:00,28.43,28.47,28.42,28.43,27800.0,19.6894,19.7171,19.6825,19.6894,27800.0
2012-11-20 14:10:00,28.43,28.49,28.43,28.46,30200.0,19.6894,19.731,19.6894,19.7102,30200.0
2012-11-20 14:15:00,28.46,28.47,28.43,28.44,238800.0,19.7102,19.7171,19.6894,19.6963,238800.0
2012-11-20 14:20:00,28.44,28.5,28.43,28.48,33600.0,19.6963,19.7379,19.6894,19.724,33600.0
2012-11-20 14:25:00,28.48,28.58,28.48,28.57,37000.0,19.724,19.7933,19.724,19.7864,37000.0
2012-11-20 14:30:00,28.56,28.56,28.42,28.42,53000.0,19.7794,19.7794,19.6825,19.6825,53000.0
2012-11-20 14:35:00,28.41,28.41,28.36,28.39,45200.0,19.6756,19.6756,19.6409,19.6617,45200.0
2012-11-20 14:40:00,28.39,28.39,28.33,28.35,35800.0,19.6617,19.6617,19.6202,19.634,35800.0
2012-11-20 14:45:00,28.35,28.4,28.32,28.39,50800.0,19.634,19.6686,19.6132,19.6617,50800.0
2012-11-20 14:50:00,28.39,28.45,28.39,28.42,32000.0,19.6617,19.7033,19.6617,19.6825,32000.0
2012-11-20 14:55:00,28.42,28.43,28.34,28.36,33600.0,19.6825,19.6894,19.6271,19.6409,33600.0
2012-11-20 15:00:00,28.37,28.45,28.37,28.45,59400.0,19.6479,19.7033,19.6479,19.7033,59400.0
2012-11-20 15:05:00,28.45,28.49,28.41,28.49,52200.0,19.7033,19.731,19.6756,19.731,52200.0
2012-11-20 15:10:00,28.49,28.53,28.48,28.53,35200.0,19.731,19.7587,19.724,19.7587,35200.0
2012-11-20 15:15:00,28.52,28.53,28.44,28.46,39800.0,19.7517,19.7587,19.6963,19.7102,39800.0
2012-11-20 15:20:00,28.45,28.47,28.41,28.44,52000.0,19.7033,19.7171,19.6756,19.6963,52000.0
2012-11-20 15:25:00,28.44,28.45,28.38,28.39,66000.0,19.6963,19.7033,19.6548,19.6617,66000.0
2012-11-20 15:30:00,28.4,28.46,28.4,28.44,42400.0,19.6686,19.7102,19.6686,19.6963,42400.0
2012-11-20 15:35:00,28.43,28.46,28.39,28.4,83600.0,19.6894,19.7102,19.6617,19.6686,83600.0
2012-11-20 15:40:00,28.4,28.42,28.38,28.4,49200.0,19.6686,19.6825,19.6548,19.6686,49200.0
2012-11-20 15:45:00,28.4,28.42,28.38,28.39,110000.0,19.6686,19.6825,19.6548,19.6617,110000.0
2012-11-20 15:50:00,28.39,28.47,28.39,28.47,110000.0,19.6617,19.7171,19.6617,19.7171,110000.0
2012-11-20 15:55:00,28.47,28.5,28.45,28.5,162000.0,19.7171,19.7379,19.7033,19.7379,162000.0
2012-11-21 09:30:00,28.74,28.88,28.57,28.83,134600.0,19.9041,20.0011,19.7864,19.9664,134600.0
2012-11-21 09:35:00,28.84,28.85,28.63,28.69,75400.0,19.9734,19.9803,19.8279,19.8695,75400.0
2012-11-21 09:40:00,28.69,28.78,28.64,28.67,88400.0,19.8695,19.9318,19.8349,19.8556,88400.0
2012-11-21 09:45:00,28.67,28.73,28.65,28.69,145000.0,19.8556,19.8972,19.8418,19.8695,145000.0
2012-11-21 09:50:00,28.7,28.78,28.65,28.75,58200.0,19.8764,19.9318,19.8418,19.911,58200.0
2012-11-21 09:55:00,28.75,28.81,28.74,28.78,62400.0,19.911,19.9526,19.9041,19.9318,62400.0
2012-11-21 10:00:00,28.8,28.81,28.74,28.75,63400.0,19.9457,19.9526,19.9041,19.911,63400.0
2012-11-21 10:05:00,28.78,28.78,28.69,28.73,44200.0,19.9318,19.9318,19.8695,19.8972,44200.0
2012-11-21 10:10:00,28.72,28.73,28.69,28.72,69200.0,19.8903,19.8972,19.8695,19.8903,69200.0
2012-11-21 10:15:00,28.72,28.81,28.72,28.74,54400.0,19.8903,19.9526,19.8903,19.9041,54400.0
2012-11-21 10:20:00,28.74,28.8,28.74,28.74,39600.0,19.9041,19.9457,19.9041,19.9041,39600.0
2012-11-21 10:25:00,28.75,28.82,28.73,28.79,54600.0,19.911,19.9595,19.8972,19.9387,54600.0
2012-11-21 10:30:00,28.79,28.85,28.76,28.84,92200.0,19.9387,19.9803,19.918,19.9734,92200.0
2012-11-21 10:35:00,28.84,28.86,28.79,28.81,69600.0,19.9734,19.9872,19.9387,19.9526,69600.0
2012-11-21 10:40:00,28.8,28.82,28.75,28.81,46600.0,19.9457,19.9595,19.911,19.9526,46600.0
2012-11-21 10:45:00,28.8,28.82,28.76,28.78,37600.0,19.9457,19.9595,19.918,19.9318,37600.0
2012-11-21 10:50:00,28.78,28.82,28.73,28.8,29800.0,19.9318,19.9595,19.8972,19.9457,29800.0
2012-11-21 10:55:00,28.8,28.86,28.8,28.83,30200.0,19.9457,19.9872,19.9457,19.9664,30200.0
2012-11-21 11:00:00,28.82,28.85,28.81,28.81,21600.0,19.9595,19.9803,19.9526,19.9526,21600.0
2012-11-21 11:05:00,28.81,28.86,28.81,28.85,17600.0,19.9526,19.9872,19.9526,19.9803,17600.0
2012-11-21 11:10:00,28.85,28.9,28.84,28.89,37800.0,19.9803,20.0149,19.9734,20.008,37800.0
2012-11-21 11:15:00,28.88,28.89,28.84,28.85,15200.0,20.0011,20.008,19.9734,19.9803,15200.0
2012-11-21 11:20:00,28.86,28.89,28.84,28.85,123600.0,19.9872,20.008,19.9734,19.9803,123600.0
2012-11-21 11:25:00,28.85,28.85,28.79,28.81,27000.0,19.9803,19.9803,19.9387,19.9526,27000.0
2012-11-21 11:30:00,28.83,28.84,28.79,28.81,26000.0,19.9664,19.9734,19.9387,19.9526,26000.0
2012-11-21 11:35:00,28.81,28.81,28.75,28.75,19800.0,19.9526,19.9526,19.911,19.911,19800.0
2012-11-21 11:40:00,28.75,28.77,28.72,28.74,24400.0,19.911,19.9249,19.8903,19.9041,24400.0
2012-11-21 11:45:00,28.74,28.74,28.69,28.71,49000.0,19.9041,19.9041,19.8695,19.8833,49000.0
2012-11-21 11:50:00,28.71,28.73,28.7,28.7,25600.0,19.8833,19.8972,19.8764,19.8764,25600.0
2012-11-21 11:55:00,28.68,28.7,28.65,28.65,15200.0,19.8626,19.8764,19.8418,19.8418,15200.0
2012-11-21 12:00:00,28.66,28.68,28.61,28.65,48000.0,19.8487,19.8626,19.8141,19.8418,48000.0
2012-11-21 12:05:00,28.65,28.75,28.65,28.72,91600.0,19.8418,19.911,19.8418,19.8903,91600.0
2012-11-21 12:10:00,28.72,28.78,28.71,28.77,75600.0,19.8903,19.9318,19.8833,19.9249,75600.0
2012-11-21 12:15:00,28.77,28.82,28.75,28.81,54400.0,19.9249,19.9595,19.911,19.9526,54400.0
2012-11-21 12:20:00,28.81,28.9,28.81,28.9,63600.0,19.9526,20.0149,19.9526,20.0149,63600.0
2012-11-21 12:25:00,28.89,28.97,28.89,28.97,46400.0,20.008,20.0634,20.008,20.0634,46400.0
2012-11-21 12:30:00,28.97,28.97,28.89,28.91,28200.0,20.0634,20.0634,20.008,20.0218,28200.0
2012-11-21 12:35:00,28.92,28.98,28.91,28.95,30400.0,20.0288,20.0703,20.0218,20.0495,30400.0
2012-11-21 12:40:00,28.95,29.0,28.91,28.96,84600.0,20.0495,20.0842,20.0218,20.0565,84600.0
2012-11-21 12:45:00,28.96,28.99,28.93,28.99,39200.0,20.0565,20.0772,20.0357,20.0772,39200.0
2012-11-21 12:50:00,28.98,28.99,28.95,28.98,15800.0,20.0703,20.0772,20.0495,20.0703,15800.0
2012-11-21 12:55:00,28.98,29.0,28.92,28.99,79200.0,20.0703,20.0842,20.0288,20.0772,79200.0
2012-11-21 13:00:00,28.99,29.0,28.98,28.99,19800.0,20.0772,20.0842,20.0703,20.0772,19800.0
2012-11-21 13:05:00,28.99,29.0,28.98,28.99,15800.0,20.0772,20.0842,20.0703,20.0772,15800.0
2012-11-21 13:10:00,28.99,29.0,28.93,28.94,40200.0,20.0772,20.0842,20.0357,20.0426,40200.0
2012-11-21 13:15:00,28.93,28.99,28.93,28.99,59600.0,20.0357,20.0772,20.0357,20.0772,59600.0
2012-11-21 13:20:00,28.99,29.0,28.97,28.97,13000.0,20.0772,20.0842,20.0634,20.0634,13000.0
2012-11-21 13:25:00,28.97,28.98,28.92,28.92,12400.0,20.0634,20.0703,20.0288,20.0288,12400.0
2012-11-21 13:30:00,28.92,28.99,28.92,28.97,29000.0,20.0288,20.0772,20.0288,20.0634,29000.0
2012-11-21 13:35:00,28.97,28.99,28.96,28.98,20400.0,20.0634,20.0772,20.0565,20.0703,20400.0
2012-11-21 13:40:00,28.98,28.98,28.93,28.94,20200.0,20.0703,20.0703,20.0357,20.0426,20200.0
2012-11-21 13:45:00,28.95,28.95,28.92,28.92,34400.0,20.0495,20.0495,20.0288,20.0288,34400.0
2012-11-21 13:50:00,28.91,28.91,28.88,28.88,15000.0,20.0218,20.0218,20.0011,20.0011,15000.0
2012-11-21 13:55:00,28.88,28.93,28.86,28.9,56400.0,20.0011,20.0357,19.9872,20.0149,56400.0
2012-11-21 14:00:00,28.91,28.91,28.85,28.86,26000.0,20.0218,20.0218,19.9803,19.9872,26000.0
2012-11-21 14:05:00,28.86,28.88,28.83,28.87,26600.0,19.9872,20.0011,19.9664,19.9941,26600.0
2012-11-21 14:10:00,28.88,28.9,28.86,28.86,36400.0,20.0011,20.0149,19.9872,19.9872,36400.0
2012-11-21 14:15:00,28.86,28.86,28.79,28.79,23000.0,19.9872,19.9872,19.9387,19.9387,23000.0
2012-11-21 14:20:00,28.8,28.8,28.77,28.77,8800.0,19.9457,19.9457,19.9249,19.9249,8800.0
2012-11-21 14:25:00,28.76,28.82,28.75,28.79,23000.0,19.918,19.9595,19.911,19.9387,23000.0
2012-11-21 14:30:00,28.79,28.8,28.77,28.77,27800.0,19.9387,19.9457,19.9249,19.9249,27800.0
2012-11-21 14:35:00,28.78,28.84,28.78,28.84,22000.0,19.9318,19.9734,19.9318,19.9734,22000.0
2012-11-21 14:40:00,28.84,28.86,28.82,28.85,24000.0,19.9734,19.9872,19.9595,19.9803,24000.0
2012-11-21 14:45:00,28.85,28.85,28.79,28.79,33800.0,19.9803,19.9803,19.9387,19.9387,33800.0
2012-11-21 14:50:00,28.79,28.83,28.79,28.83,29000.0,19.9387,19.9664,19.9387,19.9664,29000.0
2012-11-21 14:55:00,28.83,28.88,28.81,28.88,45800.0,19.9664,20.0011,19.9526,20.0011,45800.0
2012-11-21 15:00:00,28.88,28.91,28.84,28.91,59800.0,20.0011,20.0218,19.9734,20.0218,59800.0
2012-11-21 15:05:00,28.9,28.93,28.88,28.93,30000.0,20.0149,20.0357,20.0011,20.0357,30000.0
2012-11-21 15:10:00,28.93,28.93,28.9,28.93,22800.0,20.0357,20.0357,20.0149,20.0357,22800.0
2012-11-21 15:15:00,28.93,28.93,28.9,28.91,47000.0,20.0357,20.0357,20.0149,20.0218,47000.0
2012-11-21 15:20:00,28.9,28.91,28.87,28.89,40800.0,20.0149,20.0218,19.9941,20.008,40800.0
2012-11-21 15:25:00,28.89,28.89,28.86,28.86,69000.0,20.008,20.008,19.9872,19.9872,69000.0
2012-11-21 15:30:00,28.87,28.88,28.84,28.86,49600.0,19.9941,20.0011,19.9734,19.9872,49600.0
2012-11-21 15:35:00,28.86,28.86,28.81,28.81,100600.0,19.9872,19.9872,19.9526,19.9526,100600.0
2012-11-21 15:40:00,28.82,28.89,28.82,28.85,89000.0,19.9595,20.008,19.9595,19.9803,89000.0
2012-11-21 15:45:00,28.85,28.91,28.83,28.91,85000.0,19.9803,20.0218,19.9664,20.0218,85000.0
2012-11-21 15:50:00,28.91,28.92,28.86,28.86,73200.0,20.0218,20.0288,19.9872,19.9872,73200.0
2012-11-21 15:55:00,28.86,28.93,28.86,28.91,135800.0,19.9872,20.0357,19.9872,20.0218,135800.0
2012-11-23 09:30:00,29.11,29.23,29.1,29.18,80800.0,20.1604,20.2435,20.1534,20.2088,80800.0
2012-11-23 09:35:00,29.17,29.18,29.09,29.11,51200.0,20.2019,20.2088,20.1465,20.1604,51200.0
2012-11-23 09:40:00,29.12,29.16,29.07,29.09,54000.0,20.1673,20.195,20.1327,20.1465,54000.0
2012-11-23 09:45:00,29.09,29.22,29.09,29.22,61800.0,20.1465,20.2365,20.1465,20.2365,61800.0
2012-11-23 09:50:00,29.22,29.25,29.17,29.25,51600.0,20.2365,20.2573,20.2019,20.2573,51600.0
2012-11-23 09:55:00,29.24,29.29,29.21,29.27,75800.0,20.2504,20.285,20.2296,20.2712,75800.0
2012-11-23 10:00:00,29.27,29.32,29.27,29.3,32400.0,20.2712,20.3058,20.2712,20.2919,32400.0
2012-11-23 10:05:00,29.3,29.32,29.25,29.32,25800.0,20.2919,20.3058,20.2573,20.3058,25800.0
2012-11-23 10:10:00,29.32,29.4,29.31,29.4,26200.0,20.3058,20.3612,20.2989,20.3612,26200.0
2012-11-23 10:15:00,29.39,29.43,29.39,29.42,29200.0,20.3543,20.382,20.3543,20.375,29200.0
2012-11-23 10:20:00,29.42,29.45,29.37,29.38,29600.0,20.375,20.3958,20.3404,20.3473,29600.0
2012-11-23 10:25:00,29.38,29.4,29.32,29.34,39600.0,20.3473,20.3612,20.3058,20.3196,39600.0
2012-11-23 10:30:00,29.34,29.35,29.3,29.32,26200.0,20.3196,20.3266,20.2919,20.3058,26200.0
2012-11-23 10:35:00,29.3,29.35,29.3,29.34,46800.0,20.2919,20.3266,20.2919,20.3196,46800.0
2012-11-23 10:40:00,29.34,29.34,29.3,29.3,67400.0,20.3196,20.3196,20.2919,20.2919,67400.0
2012-11-23 10:45:00,29.3,29.34,29.3,29.33,23400.0,20.2919,20.3196,20.2919,20.3127,23400.0
2012-11-23 10:50:00,29.33,29.36,29.32,29.35,38600.0,20.3127,20.3335,20.3058,20.3266,38600.0
2012-11-23 10:55:00,29.35,29.36,29.29,29.33,71200.0,20.3266,20.3335,20.285,20.3127,71200.0
2012-11-23 11:00:00,29.33,29.34,29.3,29.33,23400.0,20.3127,20.3196,20.2919,20.3127,23400.0
2012-11-23 11:05:00,29.33,29.34,29.3,29.3,38400.0,20.3127,20.3196,20.2919,20.2919,38400.0
2012-11-23 11:10:00,29.31,29.32,29.3,29.31,22600.0,20.2989,20.3058,20.2919,20.2989,22600.0
2012-11-23 11:15:00,29.31,29.33,29.3,29.32,23800.0,20.2989,20.3127,20.2919,20.3058,23800.0
2012-11-23 11:20:00,29.32,29.33,29.3,29.32,17000.0,20.3058,20.3127,20.2919,20.3058,17000.0
2012-11-23 11:25:00,29.32,29.32,29.26,29.27,25200.0,20.3058,20.3058,20.2642,20.2712,25200.0
2012-11-23 11:30:00,29.27,29.29,29.26,29.28,15000.0,20.2712,20.285,20.2642,20.2781,15000.0
2012-11-23 11:35:00,29.27,29.29,29.24,29.29,25000.0,20.2712,20.285,20.2504,20.285,25000.0
2012-11-23 11:40:00,29.29,29.3,29.21,29.22,30400.0,20.285,20.2919,20.2296,20.2365,30400.0
2012-11-23 11:45:00,29.22,29.22,29.19,29.2,22600.0,20.2365,20.2365,20.2158,20.2227,22600.0
2012-11-23 11:50:00,29.2,29.2,29.17,29.2,23800.0,20.2227,20.2227,20.2019,20.2227,23800.0
2012-11-23 11:55:00,29.19,29.23,29.19,29.21,26200.0,20.2158,20.2435,20.2158,20.2296,26200.0
2012-11-23 12:00:00,29.21,29.28,29.21,29.23,33200.0,20.2296,20.2781,20.2296,20.2435,33200.0
2012-11-23 12:05:00,29.24,29.31,29.22,29.25,39800.0,20.2504,20.2989,20.2365,20.2573,39800.0
2012-11-23 12:10:00,29.25,29.33,29.25,29.33,29600.0,20.2573,20.3127,20.2573,20.3127,29600.0
2012-11-23 12:15:00,29.33,29.36,29.32,29.36,37200.0,20.3127,20.3335,20.3058,20.3335,37200.0
2012-11-23 12:20:00,29.36,29.43,29.36,29.4,37400.0,20.3335,20.382,20.3335,20.3612,37400.0
2012-11-23 12:25:00,29.41,29.43,29.38,29.43,61800.0,20.3681,20.382,20.3473,20.382,61800.0
2012-11-23 12:30:00,29.43,29.43,29.3,29.36,40600.0,20.382,20.382,20.2919,20.3335,40600.0
2012-11-23 12:35:00,29.37,29.43,29.34,29.43,47600.0,20.3404,20.382,20.3196,20.382,47600.0
2012-11-23 12:40:00,29.43,29.45,29.4,29.43,54400.0,20.382,20.3958,20.3612,20.382,54400.0
2012-11-23 12:45:00,29.43,29.47,29.42,29.45,67400.0,20.382,20.4097,20.375,20.3958,67400.0
2012-11-23 12:50:00,29.45,29.49,29.44,29.47,70600.0,20.3958,20.4235,20.3889,20.4097,70600.0
2012-11-23 12:55:00,29.47,29.5,29.45,29.49,195400.0,20.4097,20.4305,20.3958,20.4235,195400.0
2012-11-26 09:30:00,29.38,29.48,29.29,29.3,160600.0,20.3473,20.4166,20.285,20.2919,160600.0
2012-11-26 09:35:00,29.32,29.41,29.17,29.23,78000.0,20.3058,20.3681,20.2019,20.2435,78000.0
2012-11-26 09:40:00,29.23,29.4,29.22,29.39,52000.0,20.2435,20.3612,20.2365,20.3543,52000.0
2012-11-26 09:45:00,29.39,29.4,29.32,29.4,83800.0,20.3543,20.3612,20.3058,20.3612,83800.0
2012-11-26 09:50:00,29.39,29.42,29.21,29.35,124200.0,20.3543,20.375,20.2296,20.3266,124200.0
2012-11-26 09:55:00,29.36,29.39,29.18,29.23,65800.0,20.3335,20.3543,20.2088,20.2435,65800.0
2012-11-26 10:00:00,29.23,29.42,29.23,29.41,58400.0,20.2435,20.375,20.2435,20.3681,58400.0
2012-11-26 10:05:00,29.41,29.41,29.27,29.29,42400.0,20.3681,20.3681,20.2712,20.285,42400.0
2012-11-26 10:10:00,29.29,29.33,29.24,29.28,74600.0,20.285,20.3127,20.2504,20.2781,74600.0
2012-11-26 10:15:00,29.28,29.36,29.28,29.32,83600.0,20.2781,20.3335,20.2781,20.3058,83600.0
2012-11-26 10:20:00,29.32,29.38,29.28,29.34,41600.0,20.3058,20.3473,20.2781,20.3196,41600.0
2012-11-26 10:25:00,29.33,29.4,29.33,29.33,31800.0,20.3127,20.3612,20.3127,20.3127,31800.0
2012-11-26 10:30:00,29.32,29.42,29.31,29.39,37200.0,20.3058,20.375,20.2989,20.3543,37200.0
2012-11-26 10:35:00,29.39,29.45,29.39,29.44,24800.0,20.3543,20.3958,20.3543,20.3889,24800.0
2012-11-26 10:40:00,29.44,29.49,29.43,29.48,46200.0,20.3889,20.4235,20.382,20.4166,46200.0
2012-11-26 10:45:00,29.47,29.47,29.39,29.46,38200.0,20.4097,20.4097,20.3543,20.4027,38200.0
2012-11-26 10:50:00,29.46,29.46,29.39,29.44,24600.0,20.4027,20.4027,20.3543,20.3889,24600.0
2012-11-26 10:55:00,29.43,29.45,29.36,29.39,50200.0,20.382,20.3958,20.3335,20.3543,50200.0
2012-11-26 11:00:00,29.39,29.41,29.32,29.32,56800.0,20.3543,20.3681,20.3058,20.3058,56800.0
2012-11-26 11:05:00,29.32,29.36,29.29,29.31,56400.0,20.3058,20.3335,20.285,20.2989,56400.0
2012-11-26 11:10:00,29.32,29.39,29.31,29.39,64000.0,20.3058,20.3543,20.2989,20.3543,64000.0
2012-11-26 11:15:00,29.39,29.39,29.34,29.38,23400.0,20.3543,20.3543,20.3196,20.3473,23400.0
2012-11-26 11:20:00,29.39,29.39,29.27,29.29,34400.0,20.3543,20.3543,20.2712,20.285,34400.0
2012-11-26 11:25:00,29.28,29.36,29.24,29.34,114800.0,20.2781,20.3335,20.2504,20.3196,114800.0
2012-11-26 11:30:00,29.34,29.38,29.3,29.36,65800.0,20.3196,20.3473,20.2919,20.3335,65800.0
2012-11-26 11:35:00,29.37,29.37,29.33,29.36,17200.0,20.3404,20.3404,20.3127,20.3335,17200.0
2012-11-26 11:40:00,29.36,29.36,29.32,29.32,26400.0,20.3335,20.3335,20.3058,20.3058,26400.0
2012-11-26 11:45:00,29.33,29.35,29.29,29.31,133200.0,20.3127,20.3266,20.285,20.2989,133200.0
2012-11-26 11:50:00,29.31,29.33,29.28,29.28,23800.0,20.2989,20.3127,20.2781,20.2781,23800.0
2012-11-26 11:55:00,29.28,29.3,29.25,29.25,23800.0,20.2781,20.2919,20.2573,20.2573,23800.0
2012-11-26 12:00:00,29.25,29.28,29.25,29.25,15600.0,20.2573,20.2781,20.2573,20.2573,15600.0
2012-11-26 12:05:00,29.25,29.25,29.23,29.24,31400.0,20.2573,20.2573,20.2435,20.2504,31400.0
2012-11-26 12:10:00,29.25,29.25,29.24,29.25,29600.0,20.2573,20.2573,20.2504,20.2573,29600.0
2012-11-26 12:15:00,29.25,29.27,29.24,29.27,30400.0,20.2573,20.2712,20.2504,20.2712,30400.0
2012-11-26 12:20:00,29.27,29.29,29.25,29.25,17800.0,20.2712,20.285,20.2573,20.2573,17800.0
2012-11-26 12:25:00,29.26,29.27,29.25,29.27,16600.0,20.2642,20.2712,20.2573,20.2712,16600.0
2012-11-26 12:30:00,29.27,29.29,29.25,29.26,22600.0,20.2712,20.285,20.2573,20.2642,22600.0
2012-11-26 12:35:00,29.26,29.35,29.26,29.34,13000.0,20.2642,20.3266,20.2642,20.3196,13000.0
2012-11-26 12:40:00,29.34,29.36,29.31,29.34,22200.0,20.3196,20.3335,20.2989,20.3196,22200.0
2012-11-26 12:45:00,29.34,29.34,29.32,29.34,18000.0,20.3196,20.3196,20.3058,20.3196,18000.0
2012-11-26 12:50:00,29.35,29.36,29.33,29.36,37800.0,20.3266,20.3335,20.3127,20.3335,37800.0
2012-11-26 12:55:00,29.35,29.37,29.32,29.37,34600.0,20.3266,20.3404,20.3058,20.3404,34600.0
2012-11-26 13:00:00,29.37,29.39,29.36,29.38,32000.0,20.3404,20.3543,20.3335,20.3473,32000.0
2012-11-26 13:05:00,29.38,29.39,29.35,29.36,85400.0,20.3473,20.3543,20.3266,20.3335,85400.0
2012-11-26 13:10:00,29.36,29.37,29.32,29.34,35600.0,20.3335,20.3404,20.3058,20.3196,35600.0
2012-11-26 13:15:00,29.35,29.39,29.34,29.38,23000.0,20.3266,20.3543,20.3196,20.3473,23000.0
2012-11-26 13:20:00,29.39,29.4,29.35,29.39,15200.0,20.3543,20.3612,20.3266,20.3543,15200.0
2012-11-26 13:25:00,29.39,29.4,29.37,29.38,14200.0,20.3543,20.3612,20.3404,20.3473,14200.0
2012-11-26 13:30:00,29.38,29.38,29.35,29.36,43400.0,20.3473,20.3473,20.3266,20.3335,43400.0
2012-11-26 13:35:00,29.35,29.38,29.32,29.36,122600.0,20.3266,20.3473,20.3058,20.3335,122600.0
2012-11-26 13:40:00,29.36,29.38,29.32,29.34,41600.0,20.3335,20.3473,20.3058,20.3196,41600.0
2012-11-26 13:45:00,29.35,29.36,29.33,29.35,18200.0,20.3266,20.3335,20.3127,20.3266,18200.0
2012-11-26 13:50:00,29.35,29.41,29.35,29.41,47800.0,20.3266,20.3681,20.3266,20.3681,47800.0
2012-11-26 13:55:00,29.41,29.45,29.41,29.45,24600.0,20.3681,20.3958,20.3681,20.3958,24600.0
2012-11-26 14:00:00,29.45,29.45,29.42,29.45,62800.0,20.3958,20.3958,20.375,20.3958,62800.0
2012-11-26 14:05:00,29.45,29.49,29.43,29.49,23400.0,20.3958,20.4235,20.382,20.4235,23400.0
2012-11-26 14:10:00,29.49,29.5,29.46,29.49,53400.0,20.4235,20.4305,20.4027,20.4235,53400.0
2012-11-26 14:15:00,29.49,29.5,29.45,29.46,56400.0,20.4235,20.4305,20.3958,20.4027,56400.0
2012-11-26 14:20:00,29.47,29.47,29.43,29.45,30400.0,20.4097,20.4097,20.382,20.3958,30400.0
2012-11-26 14:25:00,29.45,29.46,29.41,29.43,41200.0,20.3958,20.4027,20.3681,20.382,41200.0
2012-11-26 14:30:00,29.43,29.45,29.43,29.45,29000.0,20.382,20.3958,20.382,20.3958,29000.0
2012-11-26 14:35:00,29.45,29.45,29.43,29.45,17600.0,20.3958,20.3958,20.382,20.3958,17600.0
2012-11-26 14:40:00,29.45,29.49,29.44,29.48,80600.0,20.3958,20.4235,20.3889,20.4166,80600.0
2012-11-26 14:45:00,29.48,29.52,29.47,29.5,57800.0,20.4166,20.4443,20.4097,20.4305,57800.0
2012-11-26 14:50:00,29.5,29.53,29.48,29.5,47600.0,20.4305,20.4512,20.4166,20.4305,47600.0
2012-11-26 14:55:00,29.5,29.52,29.49,29.49,44600.0,20.4305,20.4443,20.4235,20.4235,44600.0
2012-11-26 15:00:00,29.49,29.5,29.47,29.5,36800.0,20.4235,20.4305,20.4097,20.4305,36800.0
2012-11-26 15:05:00,29.5,29.51,29.46,29.5,65800.0,20.4305,20.4374,20.4027,20.4305,65800.0
2012-11-26 15:10:00,29.5,29.5,29.49,29.49,66000.0,20.4305,20.4305,20.4235,20.4235,66000.0
2012-11-26 15:15:00,29.49,29.51,29.47,29.5,69200.0,20.4235,20.4374,20.4097,20.4305,69200.0
2012-11-26 15:20:00,29.5,29.52,29.49,29.51,52200.0,20.4305,20.4443,20.4235,20.4374,52200.0
2012-11-26 15:25:00,29.52,29.52,29.5,29.5,42800.0,20.4443,20.4443,20.4305,20.4305,42800.0
2012-11-26 15:30:00,29.5,29.51,29.48,29.5,68600.0,20.4305,20.4374,20.4166,20.4305,68600.0
2012-11-26 15:35:00,29.5,29.52,29.46,29.49,80600.0,20.4305,20.4443,20.4027,20.4235,80600.0
2012-11-26 15:40:00,29.49,29.52,29.49,29.5,85600.0,20.4235,20.4443,20.4235,20.4305,85600.0
2012-11-26 15:45:00,29.49,29.52,29.47,29.49,141800.0,20.4235,20.4443,20.4097,20.4235,141800.0
2012-11-26 15:50:00,29.5,29.52,29.48,29.5,142400.0,20.4305,20.4443,20.4166,20.4305,142400.0
2012-11-26 15:55:00,29.5,29.55,29.48,29.54,218200.0,20.4305,20.4651,20.4166,20.4582,218200.0
2012-11-27 09:30:00,29.68,29.68,29.48,29.53,160600.0,20.5551,20.5551,20.4166,20.4512,160600.0
2012-11-27 09:35:00,29.63,29.64,29.48,29.5,96000.0,20.5205,20.5274,20.4166,20.4305,96000.0
2012-11-27 09:40:00,29.5,29.54,29.4,29.53,105000.0,20.4305,20.4582,20.3612,20.4512,105000.0
2012-11-27 09:45:00,29.54,29.57,29.52,29.57,45000.0,20.4582,20.4789,20.4443,20.4789,45000.0
2012-11-27 09:50:00,29.55,29.56,29.52,29.53,68600.0,20.4651,20.472,20.4443,20.4512,68600.0
2012-11-27 09:55:00,29.54,29.55,29.51,29.51,40800.0,20.4582,20.4651,20.4374,20.4374,40800.0
2012-11-27 10:00:00,29.53,29.55,29.47,29.5,75600.0,20.4512,20.4651,20.4097,20.4305,75600.0
2012-11-27 10:05:00,29.49,29.56,29.42,29.55,110600.0,20.4235,20.472,20.375,20.4651,110600.0
2012-11-27 10:10:00,29.55,29.56,29.5,29.5,80600.0,20.4651,20.472,20.4305,20.4305,80600.0
2012-11-27 10:15:00,29.5,29.52,29.45,29.5,153800.0,20.4305,20.4443,20.3958,20.4305,153800.0
2012-11-27 10:20:00,29.49,29.56,29.47,29.49,75000.0,20.4235,20.472,20.4097,20.4235,75000.0
2012-11-27 10:25:00,29.48,29.52,29.47,29.52,82200.0,20.4166,20.4443,20.4097,20.4443,82200.0
2012-11-27 10:30:00,29.51,29.52,29.47,29.5,119400.0,20.4374,20.4443,20.4097,20.4305,119400.0
2012-11-27 10:35:00,29.5,29.52,29.48,29.49,91200.0,20.4305,20.4443,20.4166,20.4235,91200.0
2012-11-27 10:40:00,29.49,29.5,29.46,29.48,94000.0,20.4235,20.4305,20.4027,20.4166,94000.0
2012-11-27 10:45:00,29.48,29.5,29.45,29.5,55400.0,20.4166,20.4305,20.3958,20.4305,55400.0
2012-11-27 10:50:00,29.5,29.55,29.48,29.53,60600.0,20.4305,20.4651,20.4166,20.4512,60600.0
2012-11-27 10:55:00,29.53,29.55,29.48,29.48,63000.0,20.4512,20.4651,20.4166,20.4166,63000.0
2012-11-27 11:00:00,29.49,29.5,29.47,29.49,43000.0,20.4235,20.4305,20.4097,20.4235,43000.0
2012-11-27 11:05:00,29.5,29.5,29.47,29.48,35600.0,20.4305,20.4305,20.4097,20.4166,35600.0
2012-11-27 11:10:00,29.48,29.5,29.46,29.5,71200.0,20.4166,20.4305,20.4027,20.4305,71200.0
2012-11-27 11:15:00,29.5,29.5,29.46,29.48,78800.0,20.4305,20.4305,20.4027,20.4166,78800.0
2012-11-27 11:20:00,29.48,29.51,29.46,29.47,23600.0,20.4166,20.4374,20.4027,20.4097,23600.0
2012-11-27 11:25:00,29.47,29.5,29.47,29.5,27600.0,20.4097,20.4305,20.4097,20.4305,27600.0
2012-11-27 11:30:00,29.5,29.5,29.47,29.49,38800.0,20.4305,20.4305,20.4097,20.4235,38800.0
2012-11-27 11:35:00,29.49,29.56,29.48,29.56,39600.0,20.4235,20.472,20.4166,20.472,39600.0
2012-11-27 11:40:00,29.55,29.56,29.5,29.5,66200.0,20.4651,20.472,20.4305,20.4305,66200.0
2012-11-27 11:45:00,29.51,29.54,29.49,29.49,22200.0,20.4374,20.4582,20.4235,20.4235,22200.0
2012-11-27 11:50:00,29.49,29.55,29.49,29.52,30600.0,20.4235,20.4651,20.4235,20.4443,30600.0
2012-11-27 11:55:00,29.53,29.55,29.5,29.5,37800.0,20.4512,20.4651,20.4305,20.4305,37800.0
2012-11-27 12:00:00,29.5,29.54,29.49,29.53,66000.0,20.4305,20.4582,20.4235,20.4512,66000.0
2012-11-27 12:05:00,29.53,29.54,29.49,29.5,94200.0,20.4512,20.4582,20.4235,20.4305,94200.0
2012-11-27 12:10:00,29.5,29.53,29.48,29.48,110400.0,20.4305,20.4512,20.4166,20.4166,110400.0
2012-11-27 12:15:00,29.48,29.48,29.47,29.48,28400.0,20.4166,20.4166,20.4097,20.4166,28400.0
2012-11-27 12:20:00,29.48,29.49,29.47,29.49,44400.0,20.4166,20.4235,20.4097,20.4235,44400.0
2012-11-27 12:25:00,29.49,29.5,29.47,29.5,27400.0,20.4235,20.4305,20.4097,20.4305,27400.0
2012-11-27 12:30:00,29.49,29.49,29.47,29.48,21400.0,20.4235,20.4235,20.4097,20.4166,21400.0
2012-11-27 12:35:00,29.48,29.49,29.47,29.48,38600.0,20.4166,20.4235,20.4097,20.4166,38600.0
2012-11-27 12:40:00,29.49,29.53,29.48,29.52,42800.0,20.4235,20.4512,20.4166,20.4443,42800.0
2012-11-27 12:45:00,29.52,29.54,29.49,29.5,106000.0,20.4443,20.4582,20.4235,20.4305,106000.0
2012-11-27 12:50:00,29.5,29.5,29.48,29.48,13000.0,20.4305,20.4305,20.4166,20.4166,13000.0
2012-11-27 12:55:00,29.49,29.5,29.47,29.48,20400.0,20.4235,20.4305,20.4097,20.4166,20400.0
2012-11-27 13:00:00,29.48,29.52,29.47,29.52,64600.0,20.4166,20.4443,20.4097,20.4443,64600.0
2012-11-27 13:05:00,29.53,29.53,29.48,29.5,67200.0,20.4512,20.4512,20.4166,20.4305,67200.0
2012-11-27 13:10:00,29.5,29.51,29.49,29.49,8800.0,20.4305,20.4374,20.4235,20.4235,8800.0
2012-11-27 13:15:00,29.5,29.53,29.5,29.51,104400.0,20.4305,20.4512,20.4305,20.4374,104400.0
2012-11-27 13:20:00,29.5,29.51,29.5,29.5,18200.0,20.4305,20.4374,20.4305,20.4305,18200.0
2012-11-27 13:25:00,29.5,29.53,29.48,29.51,64800.0,20.4305,20.4512,20.4166,20.4374,64800.0
2012-11-27 13:30:00,29.51,29.54,29.5,29.53,87600.0,20.4374,20.4582,20.4305,20.4512,87600.0
2012-11-27 13:35:00,29.54,29.56,29.52,29.53,23200.0,20.4582,20.472,20.4443,20.4512,23200.0
2012-11-27 13:40:00,29.53,29.56,29.52,29.55,56600.0,20.4512,20.472,20.4443,20.4651,56600.0
2012-11-27 13:45:00,29.56,29.58,29.53,29.57,38400.0,20.472,20.4859,20.4512,20.4789,38400.0
2012-11-27 13:50:00,29.57,29.57,29.52,29.56,39400.0,20.4789,20.4789,20.4443,20.472,39400.0
2012-11-27 13:55:00,29.56,29.57,29.55,29.56,25000.0,20.472,20.4789,20.4651,20.472,25000.0
2012-11-27 14:00:00,29.56,29.57,29.5,29.53,77600.0,20.472,20.4789,20.4305,20.4512,77600.0
2012-11-27 14:05:00,29.54,29.54,29.52,29.52,30200.0,20.4582,20.4582,20.4443,20.4443,30200.0
2012-11-27 14:10:00,29.52,29.56,29.52,29.55,35200.0,20.4443,20.472,20.4443,20.4651,35200.0
2012-11-27 14:15:00,29.54,29.58,29.54,29.56,30600.0,20.4582,20.4859,20.4582,20.472,30600.0
2012-11-27 14:20:00,29.56,29.57,29.47,29.49,107200.0,20.472,20.4789,20.4097,20.4235,107200.0
2012-11-27 14:25:00,29.5,29.5,29.43,29.45,183600.0,20.4305,20.4305,20.382,20.3958,183600.0
2012-11-27 14:30:00,29.45,29.49,29.45,29.49,86600.0,20.3958,20.4235,20.3958,20.4235,86600.0
2012-11-27 14:35:00,29.48,29.53,29.47,29.52,56000.0,20.4166,20.4512,20.4097,20.4443,56000.0
2012-11-27 14:40:00,29.5,29.57,29.5,29.5,36400.0,20.4305,20.4789,20.4305,20.4305,36400.0
2012-11-27 14:45:00,29.52,29.52,29.47,29.52,39200.0,20.4443,20.4443,20.4097,20.4443,39200.0
2012-11-27 14:50:00,29.52,29.55,29.5,29.52,36400.0,20.4443,20.4651,20.4305,20.4443,36400.0
2012-11-27 14:55:00,29.53,29.56,29.53,29.56,43800.0,20.4512,20.472,20.4512,20.472,43800.0
2012-11-27 15:00:00,29.55,29.57,29.5,29.53,33600.0,20.4651,20.4789,20.4305,20.4512,33600.0
2012-11-27 15:05:00,29.52,29.58,29.51,29.56,28600.0,20.4443,20.4859,20.4374,20.472,28600.0
2012-11-27 15:10:00,29.56,29.57,29.51,29.56,83000.0,20.472,20.4789,20.4374,20.472,83000.0
2012-11-27 15:15:00,29.56,29.56,29.5,29.55,91600.0,20.472,20.472,20.4305,20.4651,91600.0
2012-11-27 15:20:00,29.55,29.56,29.51,29.53,61800.0,20.4651,20.472,20.4374,20.4512,61800.0
2012-11-27 15:25:00,29.53,29.53,29.49,29.51,28800.0,20.4512,20.4512,20.4235,20.4374,28800.0
2012-11-27 15:30:00,29.52,29.53,29.48,29.48,33000.0,20.4443,20.4512,20.4166,20.4166,33000.0
2012-11-27 15:35:00,29.49,29.49,29.43,29.45,76600.0,20.4235,20.4235,20.382,20.3958,76600.0
2012-11-27 15:40:00,29.46,29.47,29.43,29.45,50000.0,20.4027,20.4097,20.382,20.3958,50000.0
2012-11-27 15:45:00,29.44,29.47,29.38,29.38,222200.0,20.3889,20.4097,20.3473,20.3473,222200.0
2012-11-27 15:50:00,29.39,29.4,29.35,29.35,173600.0,20.3543,20.3612,20.3266,20.3266,173600.0
2012-11-27 15:55:00,29.35,29.35,29.25,29.3,475600.0,20.3266,20.3266,20.2573,20.2919,475600.0
2012-11-28 09:30:00,28.98,29.11,28.85,29.0,166400.0,20.0703,20.1604,19.9803,20.0842,166400.0
2012-11-28 09:35:00,29.0,29.05,28.96,29.04,265400.0,20.0842,20.1188,20.0565,20.1119,265400.0
2012-11-28 09:40:00,29.04,29.23,28.98,29.08,51800.0,20.1119,20.2435,20.0703,20.1396,51800.0
2012-11-28 09:45:00,29.09,29.15,29.01,29.11,41800.0,20.1465,20.1881,20.0911,20.1604,41800.0
2012-11-28 09:50:00,29.11,29.11,29.06,29.1,78400.0,20.1604,20.1604,20.1257,20.1534,78400.0
2012-11-28 09:55:00,29.1,29.15,29.05,29.15,33200.0,20.1534,20.1881,20.1188,20.1881,33200.0
2012-11-28 10:00:00,29.14,29.15,29.02,29.03,48600.0,20.1811,20.1881,20.098,20.1049,48600.0
2012-11-28 10:05:00,29.03,29.09,29.0,29.07,74200.0,20.1049,20.1465,20.0842,20.1327,74200.0
2012-11-28 10:10:00,29.06,29.18,29.04,29.12,42400.0,20.1257,20.2088,20.1119,20.1673,42400.0
2012-11-28 10:15:00,29.12,29.24,29.1,29.24,66600.0,20.1673,20.2504,20.1534,20.2504,66600.0
2012-11-28 10:20:00,29.23,29.26,29.22,29.24,142800.0,20.2435,20.2642,20.2365,20.2504,142800.0
2012-11-28 10:25:00,29.23,29.23,29.16,29.21,60000.0,20.2435,20.2435,20.195,20.2296,60000.0
2012-11-28 10:30:00,29.2,29.2,28.95,29.11,85600.0,20.2227,20.2227,20.0495,20.1604,85600.0
2012-11-28 10:35:00,29.12,29.35,29.08,29.29,76000.0,20.1673,20.3266,20.1396,20.285,76000.0
2012-11-28 10:40:00,29.31,29.35,29.18,29.18,53200.0,20.2989,20.3266,20.2088,20.2088,53200.0
2012-11-28 10:45:00,29.18,29.26,29.15,29.23,66200.0,20.2088,20.2642,20.1881,20.2435,66200.0
2012-11-28 10:50:00,29.24,29.25,29.21,29.22,52200.0,20.2504,20.2573,20.2296,20.2365,52200.0
2012-11-28 10:55:00,29.22,29.29,29.22,29.27,35400.0,20.2365,20.285,20.2365,20.2712,35400.0
2012-11-28 11:00:00,29.27,29.32,29.26,29.29,44400.0,20.2712,20.3058,20.2642,20.285,44400.0
2012-11-28 11:05:00,29.28,29.34,29.24,29.31,32400.0,20.2781,20.3196,20.2504,20.2989,32400.0
2012-11-28 11:10:00,29.31,29.34,29.29,29.31,88000.0,20.2989,20.3196,20.285,20.2989,88000.0
2012-11-28 11:15:00,29.32,29.42,29.3,29.42,93600.0,20.3058,20.375,20.2919,20.375,93600.0
2012-11-28 11:20:00,29.43,29.45,29.41,29.44,70000.0,20.382,20.3958,20.3681,20.3889,70000.0
2012-11-28 11:25:00,29.44,29.48,29.43,29.46,74400.0,20.3889,20.4166,20.382,20.4027,74400.0
2012-11-28 11:30:00,29.46,29.48,29.4,29.47,83400.0,20.4027,20.4166,20.3612,20.4097,83400.0
2012-11-28 11:35:00,29.47,29.49,29.43,29.48,109800.0,20.4097,20.4235,20.382,20.4166,109800.0
2012-11-28 11:40:00,29.48,29.49,29.44,29.47,61600.0,20.4166,20.4235,20.3889,20.4097,61600.0
2012-11-28 11:45:00,29.47,29.49,29.44,29.44,49000.0,20.4097,20.4235,20.3889,20.3889,49000.0
2012-11-28 11:50:00,29.45,29.47,29.37,29.39,118200.0,20.3958,20.4097,20.3404,20.3543,118200.0
2012-11-28 11:55:00,29.39,29.46,29.39,29.43,28600.0,20.3543,20.4027,20.3543,20.382,28600.0
2012-11-28 12:00:00,29.43,29.45,29.34,29.34,61200.0,20.382,20.3958,20.3196,20.3196,61200.0
2012-11-28 12:05:00,29.34,29.38,29.32,29.38,62400.0,20.3196,20.3473,20.3058,20.3473,62400.0
2012-11-28 12:10:00,29.38,29.5,29.35,29.48,75000.0,20.3473,20.4305,20.3266,20.4166,75000.0
2012-11-28 12:15:00,29.48,29.65,29.48,29.55,68200.0,20.4166,20.5343,20.4166,20.4651,68200.0
2012-11-28 12:20:00,29.56,29.58,29.53,29.58,25000.0,20.472,20.4859,20.4512,20.4859,25000.0
2012-11-28 12:25:00,29.58,29.61,29.53,29.54,77800.0,20.4859,20.5066,20.4512,20.4582,77800.0
2012-11-28 12:30:00,29.54,29.58,29.54,29.55,65000.0,20.4582,20.4859,20.4582,20.4651,65000.0
2012-11-28 12:35:00,29.55,29.61,29.53,29.6,131400.0,20.4651,20.5066,20.4512,20.4997,131400.0
2012-11-28 12:40:00,29.6,29.67,29.59,29.67,152200.0,20.4997,20.5482,20.4928,20.5482,152200.0
2012-11-28 12:45:00,29.67,29.67,29.55,29.56,113400.0,20.5482,20.5482,20.4651,20.472,113400.0
2012-11-28 12:50:00,29.56,29.65,29.56,29.63,83200.0,20.472,20.5343,20.472,20.5205,83200.0
2012-11-28 12:55:00,29.63,29.72,29.63,29.7,71600.0,20.5205,20.5828,20.5205,20.569,71600.0
2012-11-28 13:00:00,29.7,29.78,29.69,29.73,116200.0,20.569,20.6244,20.562,20.5897,116200.0
2012-11-28 13:05:00,29.71,29.71,29.58,29.58,33400.0,20.5759,20.5759,20.4859,20.4859,33400.0
2012-11-28 13:10:00,29.57,29.61,29.57,29.58,85600.0,20.4789,20.5066,20.4789,20.4859,85600.0
2012-11-28 13:15:00,29.58,29.59,29.57,29.58,16400.0,20.4859,20.4928,20.4789,20.4859,16400.0
2012-11-28 13:20:00,29.58,29.61,29.57,29.61,47400.0,20.4859,20.5066,20.4789,20.5066,47400.0
2012-11-28 13:25:00,29.61,29.61,29.56,29.61,46000.0,20.5066,20.5066,20.472,20.5066,46000.0
2012-11-28 13:30:00,29.61,29.61,29.57,29.59,21600.0,20.5066,20.5066,20.4789,20.4928,21600.0
2012-11-28 13:35:00,29.59,29.65,29.58,29.61,37600.0,20.4928,20.5343,20.4859,20.5066,37600.0
2012-11-28 13:40:00,29.61,29.63,29.6,29.61,15000.0,20.5066,20.5205,20.4997,20.5066,15000.0
2012-11-28 13:45:00,29.61,29.61,29.57,29.58,21000.0,20.5066,20.5066,20.4789,20.4859,21000.0
2012-11-28 13:50:00,29.58,29.58,29.48,29.48,68000.0,20.4859,20.4859,20.4166,20.4166,68000.0
2012-11-28 13:55:00,29.48,29.55,29.48,29.51,34200.0,20.4166,20.4651,20.4166,20.4374,34200.0
2012-11-28 14:00:00,29.5,29.55,29.5,29.5,53800.0,20.4305,20.4651,20.4305,20.4305,53800.0
2012-11-28 14:05:00,29.49,29.53,29.48,29.53,17000.0,20.4235,20.4512,20.4166,20.4512,17000.0
2012-11-28 14:10:00,29.52,29.55,29.5,29.54,58600.0,20.4443,20.4651,20.4305,20.4582,58600.0
2012-11-28 14:15:00,29.54,29.55,29.5,29.53,27000.0,20.4582,20.4651,20.4305,20.4512,27000.0
2012-11-28 14:20:00,29.53,29.53,29.48,29.48,42200.0,20.4512,20.4512,20.4166,20.4166,42200.0
2012-11-28 14:25:00,29.48,29.48,29.42,29.42,60000.0,20.4166,20.4166,20.375,20.375,60000.0
2012-11-28 14:30:00,29.42,29.42,29.38,29.4,65200.0,20.375,20.375,20.3473,20.3612,65200.0
2012-11-28 14:35:00,29.4,29.45,29.39,29.42,35800.0,20.3612,20.3958,20.3543,20.375,35800.0
2012-11-28 14:40:00,29.41,29.44,29.4,29.42,43800.0,20.3681,20.3889,20.3612,20.375,43800.0
2012-11-28 14:45:00,29.42,29.42,29.37,29.41,44400.0,20.375,20.375,20.3404,20.3681,44400.0
2012-11-28 14:50:00,29.41,29.42,29.38,29.4,59200.0,20.3681,20.375,20.3473,20.3612,59200.0
2012-11-28 14:55:00,29.39,29.43,29.39,29.43,61200.0,20.3543,20.382,20.3543,20.382,61200.0
2012-11-28 15:00:00,29.43,29.5,29.43,29.5,88400.0,20.382,20.4305,20.382,20.4305,88400.0
2012-11-28 15:05:00,29.5,29.52,29.44,29.45,105600.0,20.4305,20.4443,20.3889,20.3958,105600.0
2012-11-28 15:10:00,29.45,29.46,29.4,29.43,57600.0,20.3958,20.4027,20.3612,20.382,57600.0
2012-11-28 15:15:00,29.43,29.49,29.43,29.44,45800.0,20.382,20.4235,20.382,20.3889,45800.0
2012-11-28 15:20:00,29.44,29.48,29.43,29.47,53400.0,20.3889,20.4166,20.382,20.4097,53400.0
2012-11-28 15:25:00,29.48,29.52,29.47,29.48,55000.0,20.4166,20.4443,20.4097,20.4166,55000.0
2012-11-28 15:30:00,29.48,29.53,29.47,29.53,66000.0,20.4166,20.4512,20.4097,20.4512,66000.0
2012-11-28 15:35:00,29.53,29.59,29.52,29.55,60800.0,20.4512,20.4928,20.4443,20.4651,60800.0
2012-11-28 15:40:00,29.55,29.57,29.53,29.53,61000.0,20.4651,20.4789,20.4512,20.4512,61000.0
2012-11-28 15:45:00,29.53,29.59,29.51,29.56,90400.0,20.4512,20.4928,20.4374,20.472,90400.0
2012-11-28 15:50:00,29.56,29.61,29.56,29.59,99200.0,20.472,20.5066,20.472,20.4928,99200.0
2012-11-28 15:55:00,29.6,29.65,29.59,29.63,182400.0,20.4997,20.5343,20.4928,20.5205,182400.0
2012-11-29 09:30:00,29.72,29.86,29.71,29.85,91400.0,20.5828,20.6798,20.5759,20.6728,91400.0
2012-11-29 09:35:00,29.85,29.85,29.75,29.78,40800.0,20.6728,20.6728,20.6036,20.6244,40800.0
2012-11-29 09:40:00,29.79,29.91,29.79,29.88,67200.0,20.6313,20.7144,20.6313,20.6936,67200.0
2012-11-29 09:45:00,29.88,29.92,29.83,29.92,47800.0,20.6936,20.7213,20.659,20.7213,47800.0
2012-11-29 09:50:00,29.92,29.93,29.88,29.9,24200.0,20.7213,20.7283,20.6936,20.7075,24200.0
2012-11-29 09:55:00,29.88,29.94,29.86,29.88,74400.0,20.6936,20.7352,20.6798,20.6936,74400.0
2012-11-29 10:00:00,29.87,29.96,29.85,29.85,72200.0,20.6867,20.749,20.6728,20.6728,72200.0
2012-11-29 10:05:00,29.84,29.85,29.74,29.74,98800.0,20.6659,20.6728,20.5967,20.5967,98800.0
2012-11-29 10:10:00,29.73,29.8,29.69,29.79,65600.0,20.5897,20.6382,20.562,20.6313,65600.0
2012-11-29 10:15:00,29.78,29.85,29.75,29.81,65000.0,20.6244,20.6728,20.6036,20.6451,65000.0
2012-11-29 10:20:00,29.82,29.87,29.78,29.82,51800.0,20.6521,20.6867,20.6244,20.6521,51800.0
2012-11-29 10:25:00,29.83,29.86,29.77,29.78,48200.0,20.659,20.6798,20.6174,20.6244,48200.0
2012-11-29 10:30:00,29.78,29.79,29.73,29.74,61400.0,20.6244,20.6313,20.5897,20.5967,61400.0
2012-11-29 10:35:00,29.75,29.8,29.74,29.79,32800.0,20.6036,20.6382,20.5967,20.6313,32800.0
2012-11-29 10:40:00,29.79,29.81,29.77,29.78,32400.0,20.6313,20.6451,20.6174,20.6244,32400.0
2012-11-29 10:45:00,29.79,29.81,29.75,29.75,39400.0,20.6313,20.6451,20.6036,20.6036,39400.0
2012-11-29 10:50:00,29.76,29.79,29.75,29.77,25800.0,20.6105,20.6313,20.6036,20.6174,25800.0
2012-11-29 10:55:00,29.77,29.8,29.75,29.77,90800.0,20.6174,20.6382,20.6036,20.6174,90800.0
2012-11-29 11:00:00,29.77,29.8,29.75,29.8,68600.0,20.6174,20.6382,20.6036,20.6382,68600.0
2012-11-29 11:05:00,29.8,29.86,29.79,29.83,99200.0,20.6382,20.6798,20.6313,20.659,99200.0
2012-11-29 11:10:00,29.84,29.86,29.83,29.86,41000.0,20.6659,20.6798,20.659,20.6798,41000.0
2012-11-29 11:15:00,29.85,29.85,29.83,29.84,59400.0,20.6728,20.6728,20.659,20.6659,59400.0
2012-11-29 11:20:00,29.84,29.86,29.82,29.83,58400.0,20.6659,20.6798,20.6521,20.659,58400.0
2012-11-29 11:25:00,29.83,29.85,29.83,29.85,131200.0,20.659,20.6728,20.659,20.6728,131200.0
2012-11-29 11:30:00,29.86,29.87,29.83,29.83,84000.0,20.6798,20.6867,20.659,20.659,84000.0
2012-11-29 11:35:00,29.83,29.83,29.78,29.81,77800.0,20.659,20.659,20.6244,20.6451,77800.0
2012-11-29 11:40:00,29.81,29.83,29.56,29.63,253000.0,20.6451,20.659,20.472,20.5205,253000.0
2012-11-29 11:45:00,29.63,29.71,29.61,29.7,151800.0,20.5205,20.5759,20.5066,20.569,151800.0
2012-11-29 11:50:00,29.71,29.79,29.71,29.75,123400.0,20.5759,20.6313,20.5759,20.6036,123400.0
2012-11-29 11:55:00,29.75,29.75,29.65,29.72,113000.0,20.6036,20.6036,20.5343,20.5828,113000.0
2012-11-29 12:00:00,29.72,29.75,29.68,29.73,28000.0,20.5828,20.6036,20.5551,20.5897,28000.0
2012-11-29 12:05:00,29.73,29.75,29.65,29.71,69800.0,20.5897,20.6036,20.5343,20.5759,69800.0
2012-11-29 12:10:00,29.71,29.78,29.7,29.73,207200.0,20.5759,20.6244,20.569,20.5897,207200.0
2012-11-29 12:15:00,29.74,29.75,29.69,29.7,41600.0,20.5967,20.6036,20.562,20.569,41600.0
2012-11-29 12:20:00,29.7,29.73,29.66,29.7,165800.0,20.569,20.5897,20.5413,20.569,165800.0
2012-11-29 12:25:00,29.69,29.73,29.68,29.72,145400.0,20.562,20.5897,20.5551,20.5828,145400.0
2012-11-29 12:30:00,29.72,29.75,29.71,29.75,70000.0,20.5828,20.6036,20.5759,20.6036,70000.0
2012-11-29 12:35:00,29.76,29.76,29.7,29.72,23800.0,20.6105,20.6105,20.569,20.5828,23800.0
2012-11-29 12:40:00,29.71,29.72,29.7,29.7,27200.0,20.5759,20.5828,20.569,20.569,27200.0
2012-11-29 12:45:00,29.7,29.74,29.69,29.73,13800.0,20.569,20.5967,20.562,20.5897,13800.0
2012-11-29 12:50:00,29.73,29.75,29.71,29.72,20000.0,20.5897,20.6036,20.5759,20.5828,20000.0
2012-11-29 12:55:00,29.71,29.73,29.68,29.72,31000.0,20.5759,20.5897,20.5551,20.5828,31000.0
2012-11-29 13:00:00,29.72,29.74,29.71,29.74,24600.0,20.5828,20.5967,20.5759,20.5967,24600.0
2012-11-29 13:05:00,29.74,29.74,29.7,29.71,26400.0,20.5967,20.5967,20.569,20.5759,26400.0
2012-11-29 13:10:00,29.71,29.73,29.71,29.71,38000.0,20.5759,20.5897,20.5759,20.5759,38000.0
2012-11-29 13:15:00,29.72,29.73,29.71,29.72,28000.0,20.5828,20.5897,20.5759,20.5828,28000.0
2012-11-29 13:20:00,29.72,29.73,29.7,29.71,29400.0,20.5828,20.5897,20.569,20.5759,29400.0
2012-11-29 13:25:00,29.71,29.75,29.71,29.75,27000.0,20.5759,20.6036,20.5759,20.6036,27000.0
2012-11-29 13:30:00,29.74,29.78,29.74,29.75,27600.0,20.5967,20.6244,20.5967,20.6036,27600.0
2012-11-29 13:35:00,29.75,29.76,29.73,29.75,22600.0,20.6036,20.6105,20.5897,20.6036,22600.0
2012-11-29 13:40:00,29.75,29.76,29.73,29.74,35000.0,20.6036,20.6105,20.5897,20.5967,35000.0
2012-11-29 13:45:00,29.74,29.75,29.72,29.73,26600.0,20.5967,20.6036,20.5828,20.5897,26600.0
2012-11-29 13:50:00,29.73,29.74,29.7,29.73,22600.0,20.5897,20.5967,20.569,20.5897,22600.0
2012-11-29 13:55:00,29.72,29.72,29.68,29.68,52800.0,20.5828,20.5828,20.5551,20.5551,52800.0
2012-11-29 14:00:00,29.68,29.71,29.65,29.7,63200.0,20.5551,20.5759,20.5343,20.569,63200.0
2012-11-29 14:05:00,29.7,29.72,29.69,29.7,31000.0,20.569,20.5828,20.562,20.569,31000.0
2012-11-29 14:10:00,29.7,29.72,29.69,29.71,32000.0,20.569,20.5828,20.562,20.5759,32000.0
2012-11-29 14:15:00,29.71,29.74,29.7,29.72,31200.0,20.5759,20.5967,20.569,20.5828,31200.0
2012-11-29 14:20:00,29.72,29.72,29.7,29.72,18800.0,20.5828,20.5828,20.569,20.5828,18800.0
2012-11-29 14:25:00,29.71,29.73,29.71,29.72,19400.0,20.5759,20.5897,20.5759,20.5828,19400.0
2012-11-29 14:30:00,29.72,29.73,29.7,29.73,22400.0,20.5828,20.5897,20.569,20.5897,22400.0
2012-11-29 14:35:00,29.73,29.75,29.72,29.73,31000.0,20.5897,20.6036,20.5828,20.5897,31000.0
2012-11-29 14:40:00,29.72,29.73,29.7,29.72,59400.0,20.5828,20.5897,20.569,20.5828,59400.0
2012-11-29 14:45:00,29.71,29.72,29.69,29.7,77000.0,20.5759,20.5828,20.562,20.569,77000.0
2012-11-29 14:50:00,29.69,29.7,29.64,29.68,68800.0,20.562,20.569,20.5274,20.5551,68800.0
2012-11-29 14:55:00,29.67,29.71,29.66,29.7,77200.0,20.5482,20.5759,20.5413,20.569,77200.0
2012-11-29 15:00:00,29.68,29.7,29.67,29.68,56600.0,20.5551,20.569,20.5482,20.5551,56600.0
2012-11-29 15:05:00,29.68,29.73,29.63,29.73,46200.0,20.5551,20.5897,20.5205,20.5897,46200.0
2012-11-29 15:10:00,29.72,29.74,29.71,29.74,96600.0,20.5828,20.5967,20.5759,20.5967,96600.0
2012-11-29 15:15:00,29.74,29.74,29.7,29.72,86600.0,20.5967,20.5967,20.569,20.5828,86600.0
2012-11-29 15:20:00,29.72,29.73,29.63,29.66,39200.0,20.5828,20.5897,20.5205,20.5413,39200.0
2012-11-29 15:25:00,29.67,29.68,29.65,29.68,33200.0,20.5482,20.5551,20.5343,20.5551,33200.0
2012-11-29 15:30:00,29.67,29.7,29.66,29.68,31800.0,20.5482,20.569,20.5413,20.5551,31800.0
2012-11-29 15:35:00,29.68,29.68,29.6,29.65,66800.0,20.5551,20.5551,20.4997,20.5343,66800.0
2012-11-29 15:40:00,29.65,29.75,29.64,29.71,85400.0,20.5343,20.6036,20.5274,20.5759,85400.0
2012-11-29 15:45:00,29.71,29.71,29.66,29.7,114200.0,20.5759,20.5759,20.5413,20.569,114200.0
2012-11-29 15:50:00,29.7,29.73,29.68,29.71,131200.0,20.569,20.5897,20.5551,20.5759,131200.0
2012-11-29 15:55:00,29.71,29.75,29.68,29.73,201800.0,20.5759,20.6036,20.5551,20.5897,201800.0
2012-11-30 09:30:00,29.61,29.8,29.6,29.78,128000.0,20.5066,20.6382,20.4997,20.6244,128000.0
2012-11-30 09:35:00,29.76,29.77,29.73,29.74,79400.0,20.6105,20.6174,20.5897,20.5967,79400.0
2012-11-30 09:40:00,29.74,29.74,29.65,29.68,88200.0,20.5967,20.5967,20.5343,20.5551,88200.0
2012-11-30 09:45:00,29.69,29.72,29.65,29.68,58000.0,20.562,20.5828,20.5343,20.5551,58000.0
2012-11-30 09:50:00,29.68,29.71,29.66,29.68,81400.0,20.5551,20.5759,20.5413,20.5551,81400.0
2012-11-30 09:55:00,29.68,29.71,29.64,29.64,50200.0,20.5551,20.5759,20.5274,20.5274,50200.0
2012-11-30 10:00:00,29.65,29.74,29.65,29.65,26600.0,20.5343,20.5967,20.5343,20.5343,26600.0
2012-11-30 10:05:00,29.66,29.7,29.65,29.69,33000.0,20.5413,20.569,20.5343,20.562,33000.0
2012-11-30 10:10:00,29.68,29.71,29.68,29.7,18400.0,20.5551,20.5759,20.5551,20.569,18400.0
2012-11-30 10:15:00,29.7,29.71,29.67,29.68,42000.0,20.569,20.5759,20.5482,20.5551,42000.0
2012-11-30 10:20:00,29.68,29.73,29.68,29.7,34400.0,20.5551,20.5897,20.5551,20.569,34400.0
2012-11-30 10:25:00,29.71,29.71,29.66,29.69,71000.0,20.5759,20.5759,20.5413,20.562,71000.0
2012-11-30 10:30:00,29.7,29.72,29.68,29.72,48800.0,20.569,20.5828,20.5551,20.5828,48800.0
2012-11-30 10:35:00,29.71,29.74,29.68,29.71,77400.0,20.5759,20.5967,20.5551,20.5759,77400.0
2012-11-30 10:40:00,29.72,29.74,29.7,29.72,54600.0,20.5828,20.5967,20.569,20.5828,54600.0
2012-11-30 10:45:00,29.72,29.72,29.64,29.65,30000.0,20.5828,20.5828,20.5274,20.5343,30000.0
2012-11-30 10:50:00,29.64,29.66,29.61,29.63,42800.0,20.5274,20.5413,20.5066,20.5205,42800.0
2012-11-30 10:55:00,29.63,29.68,29.63,29.68,31000.0,20.5205,20.5551,20.5205,20.5551,31000.0
2012-11-30 11:00:00,29.68,29.7,29.67,29.7,17800.0,20.5551,20.569,20.5482,20.569,17800.0
2012-11-30 11:05:00,29.7,29.7,29.62,29.62,14800.0,20.569,20.569,20.5136,20.5136,14800.0
2012-11-30 11:10:00,29.62,29.69,29.61,29.68,30600.0,20.5136,20.562,20.5066,20.5551,30600.0
2012-11-30 11:15:00,29.68,29.7,29.68,29.69,38800.0,20.5551,20.569,20.5551,20.562,38800.0
2012-11-30 11:20:00,29.68,29.68,29.64,29.64,34400.0,20.5551,20.5551,20.5274,20.5274,34400.0
2012-11-30 11:25:00,29.64,29.66,29.64,29.65,20400.0,20.5274,20.5413,20.5274,20.5343,20400.0
2012-11-30 11:30:00,29.65,29.65,29.58,29.59,23600.0,20.5343,20.5343,20.4859,20.4928,23600.0
2012-11-30 11:35:00,29.59,29.6,29.57,29.58,29800.0,20.4928,20.4997,20.4789,20.4859,29800.0
2012-11-30 11:40:00,29.57,29.63,29.57,29.61,44600.0,20.4789,20.5205,20.4789,20.5066,44600.0
2012-11-30 11:45:00,29.6,29.61,29.6,29.61,6000.0,20.4997,20.5066,20.4997,20.5066,6000.0
2012-11-30 11:50:00,29.6,29.6,29.56,29.6,22000.0,20.4997,20.4997,20.472,20.4997,22000.0
2012-11-30 11:55:00,29.6,29.61,29.54,29.56,47200.0,20.4997,20.5066,20.4582,20.472,47200.0
2012-11-30 12:00:00,29.56,29.6,29.56,29.56,34200.0,20.472,20.4997,20.472,20.472,34200.0
2012-11-30 12:05:00,29.55,29.56,29.5,29.54,38800.0,20.4651,20.472,20.4305,20.4582,38800.0
2012-11-30 12:10:00,29.53,29.53,29.49,29.51,43800.0,20.4512,20.4512,20.4235,20.4374,43800.0
2012-11-30 12:15:00,29.51,29.51,29.48,29.48,21400.0,20.4374,20.4374,20.4166,20.4166,21400.0
2012-11-30 12:20:00,29.47,29.47,29.45,29.46,31400.0,20.4097,20.4097,20.3958,20.4027,31400.0
2012-11-30 12:25:00,29.46,29.57,29.43,29.56,203800.0,20.4027,20.4789,20.382,20.472,203800.0
2012-11-30 12:30:00,29.55,29.57,29.53,29.56,90400.0,20.4651,20.4789,20.4512,20.472,90400.0
2012-11-30 12:35:00,29.56,29.77,29.55,29.75,184600.0,20.472,20.6174,20.4651,20.6036,184600.0
2012-11-30 12:40:00,29.75,29.76,29.71,29.71,48800.0,20.6036,20.6105,20.5759,20.5759,48800.0
2012-11-30 12:45:00,29.7,29.72,29.66,29.7,32000.0,20.569,20.5828,20.5413,20.569,32000.0
2012-11-30 12:50:00,29.7,29.73,29.63,29.73,50800.0,20.569,20.5897,20.5205,20.5897,50800.0
2012-11-30 12:55:00,29.73,29.75,29.71,29.75,16000.0,20.5897,20.6036,20.5759,20.6036,16000.0
2012-11-30 13:00:00,29.75,29.78,29.73,29.78,25200.0,20.6036,20.6244,20.5897,20.6244,25200.0
2012-11-30 13:05:00,29.78,29.8,29.75,29.76,41200.0,20.6244,20.6382,20.6036,20.6105,41200.0
2012-11-30 13:10:00,29.76,29.77,29.73,29.75,24400.0,20.6105,20.6174,20.5897,20.6036,24400.0
2012-11-30 13:15:00,29.75,29.77,29.73,29.74,13800.0,20.6036,20.6174,20.5897,20.5967,13800.0
2012-11-30 13:20:00,29.75,29.8,29.75,29.79,18800.0,20.6036,20.6382,20.6036,20.6313,18800.0
2012-11-30 13:25:00,29.8,29.81,29.77,29.78,41600.0,20.6382,20.6451,20.6174,20.6244,41600.0
2012-11-30 13:30:00,29.78,29.8,29.77,29.8,21800.0,20.6244,20.6382,20.6174,20.6382,21800.0
2012-11-30 13:35:00,29.79,29.83,29.78,29.83,22600.0,20.6313,20.659,20.6244,20.659,22600.0
2012-11-30 13:40:00,29.82,29.83,29.79,29.8,18000.0,20.6521,20.659,20.6313,20.6382,18000.0
2012-11-30 13:45:00,29.81,29.88,29.81,29.87,29600.0,20.6451,20.6936,20.6451,20.6867,29600.0
2012-11-30 13:50:00,29.88,29.88,29.85,29.85,17000.0,20.6936,20.6936,20.6728,20.6728,17000.0
2012-11-30 13:55:00,29.85,29.87,29.83,29.84,26800.0,20.6728,20.6867,20.659,20.6659,26800.0
2012-11-30 14:00:00,29.84,29.85,29.81,29.84,40400.0,20.6659,20.6728,20.6451,20.6659,40400.0
2012-11-30 14:05:00,29.83,29.84,29.79,29.81,36200.0,20.659,20.6659,20.6313,20.6451,36200.0
2012-11-30 14:10:00,29.8,29.81,29.76,29.77,16400.0,20.6382,20.6451,20.6105,20.6174,16400.0
2012-11-30 14:15:00,29.76,29.78,29.75,29.76,20000.0,20.6105,20.6244,20.6036,20.6105,20000.0
2012-11-30 14:20:00,29.76,29.83,29.76,29.83,25600.0,20.6105,20.659,20.6105,20.659,25600.0
2012-11-30 14:25:00,29.83,29.85,29.81,29.82,29400.0,20.659,20.6728,20.6451,20.6521,29400.0
2012-11-30 14:30:00,29.82,29.82,29.78,29.79,32800.0,20.6521,20.6521,20.6244,20.6313,32800.0
2012-11-30 14:35:00,29.79,29.8,29.74,29.75,30000.0,20.6313,20.6382,20.5967,20.6036,30000.0
2012-11-30 14:40:00,29.75,29.75,29.73,29.74,27200.0,20.6036,20.6036,20.5897,20.5967,27200.0
2012-11-30 14:45:00,29.73,29.75,29.7,29.73,41600.0,20.5897,20.6036,20.569,20.5897,41600.0
2012-11-30 14:50:00,29.73,29.73,29.71,29.72,27800.0,20.5897,20.5897,20.5759,20.5828,27800.0
2012-11-30 14:55:00,29.72,29.74,29.72,29.73,40800.0,20.5828,20.5967,20.5828,20.5897,40800.0
2012-11-30 15:00:00,29.72,29.73,29.7,29.7,38800.0,20.5828,20.5897,20.569,20.569,38800.0
2012-11-30 15:05:00,29.7,29.72,29.67,29.7,43200.0,20.569,20.5828,20.5482,20.569,43200.0
2012-11-30 15:10:00,29.71,29.77,29.7,29.75,42200.0,20.5759,20.6174,20.569,20.6036,42200.0
2012-11-30 15:15:00,29.75,29.81,29.74,29.75,47400.0,20.6036,20.6451,20.5967,20.6036,47400.0
2012-11-30 15:20:00,29.75,29.8,29.75,29.76,57600.0,20.6036,20.6382,20.6036,20.6105,57600.0
2012-11-30 15:25:00,29.75,29.75,29.7,29.71,57400.0,20.6036,20.6036,20.569,20.5759,57400.0
2012-11-30 15:30:00,29.71,29.74,29.71,29.73,67000.0,20.5759,20.5967,20.5759,20.5897,67000.0
2012-11-30 15:35:00,29.72,29.75,29.71,29.75,81200.0,20.5828,20.6036,20.5759,20.6036,81200.0
2012-11-30 15:40:00,29.75,29.77,29.69,29.69,91800.0,20.6036,20.6174,20.562,20.562,91800.0
2012-11-30 15:45:00,29.69,29.79,29.69,29.76,141200.0,20.562,20.6313,20.562,20.6105,141200.0
2012-11-30 15:50:00,29.75,29.81,29.75,29.79,168400.0,20.6036,20.6451,20.6036,20.6313,168400.0
2012-11-30 15:55:00,29.8,29.83,29.77,29.78,365000.0,20.6382,20.659,20.6174,20.6244,365000.0
2012-12-03 09:30:00,29.9,29.95,29.76,29.83,126800.0,20.7075,20.7421,20.6105,20.659,126800.0
2012-12-03 09:35:00,29.83,29.86,29.75,29.77,63000.0,20.659,20.6798,20.6036,20.6174,63000.0
2012-12-03 09:40:00,29.78,29.8,29.7,29.75,52600.0,20.6244,20.6382,20.569,20.6036,52600.0
2012-12-03 09:45:00,29.75,29.79,29.63,29.72,100200.0,20.6036,20.6313,20.5205,20.5828,100200.0
2012-12-03 09:50:00,29.72,29.73,29.6,29.7,129200.0,20.5828,20.5897,20.4997,20.569,129200.0
2012-12-03 09:55:00,29.7,29.8,29.7,29.72,74400.0,20.569,20.6382,20.569,20.5828,74400.0
2012-12-03 10:00:00,29.71,29.73,29.55,29.6,73600.0,20.5759,20.5897,20.4651,20.4997,73600.0
2012-12-03 10:05:00,29.59,29.67,29.58,29.65,63600.0,20.4928,20.5482,20.4859,20.5343,63600.0
2012-12-03 10:10:00,29.64,29.68,29.59,29.63,65800.0,20.5274,20.5551,20.4928,20.5205,65800.0
2012-12-03 10:15:00,29.63,29.66,29.59,29.61,42600.0,20.5205,20.5413,20.4928,20.5066,42600.0
2012-12-03 10:20:00,29.6,29.7,29.6,29.68,43000.0,20.4997,20.569,20.4997,20.5551,43000.0
2012-12-03 10:25:00,29.68,29.68,29.63,29.64,177800.0,20.5551,20.5551,20.5205,20.5274,177800.0
2012-12-03 10:30:00,29.63,29.67,29.61,29.63,49600.0,20.5205,20.5482,20.5066,20.5205,49600.0
2012-12-03 10:35:00,29.63,29.72,29.6,29.72,49000.0,20.5205,20.5828,20.4997,20.5828,49000.0
2012-12-03 10:40:00,29.71,29.78,29.68,29.75,35000.0,20.5759,20.6244,20.5551,20.6036,35000.0
2012-12-03 10:45:00,29.75,29.75,29.67,29.7,176800.0,20.6036,20.6036,20.5482,20.569,176800.0
2012-12-03 10:50:00,29.71,29.71,29.61,29.64,75200.0,20.5759,20.5759,20.5066,20.5274,75200.0
2012-12-03 10:55:00,29.65,29.67,29.59,29.66,62600.0,20.5343,20.5482,20.4928,20.5413,62600.0
2012-12-03 11:00:00,29.66,29.69,29.59,29.59,134600.0,20.5413,20.562,20.4928,20.4928,134600.0
2012-12-03 11:05:00,29.59,29.65,29.57,29.57,78200.0,20.4928,20.5343,20.4789,20.4789,78200.0
2012-12-03 11:10:00,29.57,29.65,29.56,29.61,62800.0,20.4789,20.5343,20.472,20.5066,62800.0
2012-12-03 11:15:00,29.61,29.61,29.57,29.58,57600.0,20.5066,20.5066,20.4789,20.4859,57600.0
2012-12-03 11:20:00,29.58,29.6,29.54,29.57,78600.0,20.4859,20.4997,20.4582,20.4789,78600.0
2012-12-03 11:25:00,29.57,29.57,29.52,29.55,55600.0,20.4789,20.4789,20.4443,20.4651,55600.0
2012-12-03 11:30:00,29.55,29.61,29.52,29.59,58600.0,20.4651,20.5066,20.4443,20.4928,58600.0
2012-12-03 11:35:00,29.58,29.58,29.52,29.53,47200.0,20.4859,20.4859,20.4443,20.4512,47200.0
2012-12-03 11:40:00,29.53,29.56,29.5,29.53,52000.0,20.4512,20.472,20.4305,20.4512,52000.0
2012-12-03 11:45:00,29.52,29.61,29.5,29.54,54600.0,20.4443,20.5066,20.4305,20.4582,54600.0
2012-12-03 11:50:00,29.53,29.67,29.53,29.67,42200.0,20.4512,20.5482,20.4512,20.5482,42200.0
2012-12-03 11:55:00,29.68,29.73,29.65,29.73,61400.0,20.5551,20.5897,20.5343,20.5897,61400.0
2012-12-03 12:00:00,29.73,29.74,29.69,29.72,48200.0,20.5897,20.5967,20.562,20.5828,48200.0
2012-12-03 12:05:00,29.71,29.81,29.71,29.81,52600.0,20.5759,20.6451,20.5759,20.6451,52600.0
2012-12-03 12:10:00,29.81,29.84,29.78,29.81,23600.0,20.6451,20.6659,20.6244,20.6451,23600.0
2012-12-03 12:15:00,29.81,29.86,29.79,29.85,56200.0,20.6451,20.6798,20.6313,20.6728,56200.0
2012-12-03 12:20:00,29.83,29.88,29.82,29.84,47400.0,20.659,20.6936,20.6521,20.6659,47400.0
2012-12-03 12:25:00,29.83,29.84,29.8,29.82,54200.0,20.659,20.6659,20.6382,20.6521,54200.0
2012-12-03 12:30:00,29.82,29.82,29.77,29.82,23400.0,20.6521,20.6521,20.6174,20.6521,23400.0
2012-12-03 12:35:00,29.81,29.82,29.78,29.79,83400.0,20.6451,20.6521,20.6244,20.6313,83400.0
2012-12-03 12:40:00,29.79,29.83,29.77,29.79,54600.0,20.6313,20.659,20.6174,20.6313,54600.0
2012-12-03 12:45:00,29.79,29.79,29.77,29.78,17800.0,20.6313,20.6313,20.6174,20.6244,17800.0
2012-12-03 12:50:00,29.78,29.8,29.77,29.78,15400.0,20.6244,20.6382,20.6174,20.6244,15400.0
2012-12-03 12:55:00,29.77,29.79,29.77,29.77,11600.0,20.6174,20.6313,20.6174,20.6174,11600.0
2012-12-03 13:00:00,29.77,29.77,29.72,29.72,27000.0,20.6174,20.6174,20.5828,20.5828,27000.0
2012-12-03 13:05:00,29.73,29.75,29.7,29.7,16600.0,20.5897,20.6036,20.569,20.569,16600.0
2012-12-03 13:10:00,29.7,29.7,29.68,29.68,20400.0,20.569,20.569,20.5551,20.5551,20400.0
2012-12-03 13:15:00,29.67,29.67,29.59,29.61,53200.0,20.5482,20.5482,20.4928,20.5066,53200.0
2012-12-03 13:20:00,29.61,29.61,29.56,29.57,17200.0,20.5066,20.5066,20.472,20.4789,17200.0
2012-12-03 13:25:00,29.56,29.56,29.52,29.52,35200.0,20.472,20.472,20.4443,20.4443,35200.0
2012-12-03 13:30:00,29.52,29.52,29.49,29.5,22800.0,20.4443,20.4443,20.4235,20.4305,22800.0
2012-12-03 13:35:00,29.5,29.52,29.47,29.51,30400.0,20.4305,20.4443,20.4097,20.4374,30400.0
2012-12-03 13:40:00,29.5,29.5,29.45,29.48,33200.0,20.4305,20.4305,20.3958,20.4166,33200.0
2012-12-03 13:45:00,29.5,29.53,29.49,29.53,19800.0,20.4305,20.4512,20.4235,20.4512,19800.0
2012-12-03 13:50:00,29.52,29.55,29.49,29.54,26600.0,20.4443,20.4651,20.4235,20.4582,26600.0
2012-12-03 13:55:00,29.55,29.59,29.54,29.58,16400.0,20.4651,20.4928,20.4582,20.4859,16400.0
2012-12-03 14:00:00,29.57,29.6,29.56,29.6,15200.0,20.4789,20.4997,20.472,20.4997,15200.0
2012-12-03 14:05:00,29.6,29.65,29.59,29.65,22800.0,20.4997,20.5343,20.4928,20.5343,22800.0
2012-12-03 14:10:00,29.64,29.66,29.61,29.66,21000.0,20.5274,20.5413,20.5066,20.5413,21000.0
2012-12-03 14:15:00,29.66,29.67,29.62,29.63,22000.0,20.5413,20.5482,20.5136,20.5205,22000.0
2012-12-03 14:20:00,29.64,29.66,29.61,29.63,36600.0,20.5274,20.5413,20.5066,20.5205,36600.0
2012-12-03 14:25:00,29.61,29.61,29.56,29.58,27600.0,20.5066,20.5066,20.472,20.4859,27600.0
2012-12-03 14:30:00,29.58,29.59,29.55,29.56,23400.0,20.4859,20.4928,20.4651,20.472,23400.0
2012-12-03 14:35:00,29.57,29.57,29.49,29.49,47400.0,20.4789,20.4789,20.4235,20.4235,47400.0
2012-12-03 14:40:00,29.5,29.6,29.49,29.58,39800.0,20.4305,20.4997,20.4235,20.4859,39800.0
2012-12-03 14:45:00,29.59,29.61,29.58,29.6,39000.0,20.4928,20.5066,20.4859,20.4997,39000.0
2012-12-03 14:50:00,29.61,29.76,29.6,29.75,224400.0,20.5066,20.6105,20.4997,20.6036,224400.0
2012-12-03 14:55:00,29.75,29.75,29.71,29.75,37200.0,20.6036,20.6036,20.5759,20.6036,37200.0
2012-12-03 15:00:00,29.75,29.83,29.74,29.78,94600.0,20.6036,20.659,20.5967,20.6244,94600.0
2012-12-03 15:05:00,29.78,29.86,29.78,29.82,104800.0,20.6244,20.6798,20.6244,20.6521,104800.0
2012-12-03 15:10:00,29.81,29.82,29.74,29.77,112200.0,20.6451,20.6521,20.5967,20.6174,112200.0
2012-12-03 15:15:00,29.75,29.8,29.67,29.7,113600.0,20.6036,20.6382,20.5482,20.569,113600.0
2012-12-03 15:20:00,29.69,29.7,29.66,29.68,77000.0,20.562,20.569,20.5413,20.5551,77000.0
2012-12-03 15:25:00,29.67,29.74,29.67,29.74,90000.0,20.5482,20.5967,20.5482,20.5967,90000.0
2012-12-03 15:30:00,29.74,29.79,29.72,29.76,116600.0,20.5967,20.6313,20.5828,20.6105,116600.0
2012-12-03 15:35:00,29.77,29.82,29.75,29.77,113400.0,20.6174,20.6521,20.6036,20.6174,113400.0
2012-12-03 15:40:00,29.78,29.78,29.71,29.75,178000.0,20.6244,20.6244,20.5759,20.6036,178000.0
2012-12-03 15:45:00,29.75,29.81,29.73,29.78,219000.0,20.6036,20.6451,20.5897,20.6244,219000.0
2012-12-03 15:50:00,29.77,29.84,29.75,29.79,200800.0,20.6174,20.6659,20.6036,20.6313,200800.0
2012-12-03 15:55:00,29.8,29.81,29.75,29.78,332800.0,20.6382,20.6451,20.6036,20.6244,332800.0
2012-12-04 09:30:00,29.68,29.72,29.54,29.62,115400.0,20.5551,20.5828,20.4582,20.5136,115400.0
2012-12-04 09:35:00,29.62,29.93,29.6,29.9,113400.0,20.5136,20.7283,20.4997,20.7075,113400.0
2012-12-04 09:40:00,29.89,29.94,29.8,29.86,56600.0,20.7005,20.7352,20.6382,20.6798,56600.0
2012-12-04 09:45:00,29.85,29.89,29.77,29.77,57200.0,20.6728,20.7005,20.6174,20.6174,57200.0
2012-12-04 09:50:00,29.78,29.81,29.72,29.78,40000.0,20.6244,20.6451,20.5828,20.6244,40000.0
2012-12-04 09:55:00,29.78,29.8,29.73,29.77,31200.0,20.6244,20.6382,20.5897,20.6174,31200.0
2012-12-04 10:00:00,29.76,29.78,29.7,29.7,37400.0,20.6105,20.6244,20.569,20.569,37400.0
2012-12-04 10:05:00,29.7,29.87,29.68,29.82,34200.0,20.569,20.6867,20.5551,20.6521,34200.0
2012-12-04 10:10:00,29.81,29.95,29.81,29.94,47000.0,20.6451,20.7421,20.6451,20.7352,47000.0
2012-12-04 10:15:00,29.95,29.95,29.84,29.85,44600.0,20.7421,20.7421,20.6659,20.6728,44600.0
2012-12-04 10:20:00,29.85,29.89,29.75,29.75,71600.0,20.6728,20.7005,20.6036,20.6036,71600.0
2012-12-04 10:25:00,29.75,29.78,29.73,29.73,26600.0,20.6036,20.6244,20.5897,20.5897,26600.0
2012-12-04 10:30:00,29.74,29.77,29.7,29.75,30200.0,20.5967,20.6174,20.569,20.6036,30200.0
2012-12-04 10:35:00,29.75,29.75,29.67,29.72,70000.0,20.6036,20.6036,20.5482,20.5828,70000.0
2012-12-04 10:40:00,29.71,29.73,29.64,29.65,42400.0,20.5759,20.5897,20.5274,20.5343,42400.0
2012-12-04 10:45:00,29.65,29.71,29.62,29.68,37800.0,20.5343,20.5759,20.5136,20.5551,37800.0
2012-12-04 10:50:00,29.68,29.7,29.61,29.61,26400.0,20.5551,20.569,20.5066,20.5066,26400.0
2012-12-04 10:55:00,29.61,29.73,29.58,29.73,36400.0,20.5066,20.5897,20.4859,20.5897,36400.0
2012-12-04 11:00:00,29.73,29.75,29.69,29.71,38600.0,20.5897,20.6036,20.562,20.5759,38600.0
2012-12-04 11:05:00,29.71,29.71,29.63,29.63,24000.0,20.5759,20.5759,20.5205,20.5205,24000.0
2012-12-04 11:10:00,29.65,29.66,29.61,29.63,19800.0,20.5343,20.5413,20.5066,20.5205,19800.0
2012-12-04 11:15:00,29.64,29.71,29.64,29.68,26200.0,20.5274,20.5759,20.5274,20.5551,26200.0
2012-12-04 11:20:00,29.69,29.69,29.63,29.63,22600.0,20.562,20.562,20.5205,20.5205,22600.0
2012-12-04 11:25:00,29.63,29.66,29.59,29.6,24600.0,20.5205,20.5413,20.4928,20.4997,24600.0
2012-12-04 11:30:00,29.6,29.63,29.58,29.63,26400.0,20.4997,20.5205,20.4859,20.5205,26400.0
2012-12-04 11:35:00,29.61,29.68,29.61,29.61,50200.0,20.5066,20.5551,20.5066,20.5066,50200.0
2012-12-04 11:40:00,29.61,29.75,29.61,29.75,23600.0,20.5066,20.6036,20.5066,20.6036,23600.0
2012-12-04 11:45:00,29.74,29.75,29.7,29.72,33200.0,20.5967,20.6036,20.569,20.5828,33200.0
2012-12-04 11:50:00,29.71,29.72,29.68,29.68,11200.0,20.5759,20.5828,20.5551,20.5551,11200.0
2012-12-04 11:55:00,29.68,29.71,29.68,29.68,12600.0,20.5551,20.5759,20.5551,20.5551,12600.0
2012-12-04 12:00:00,29.68,29.7,29.67,29.67,84200.0,20.5551,20.569,20.5482,20.5482,84200.0
2012-12-04 12:05:00,29.67,29.7,29.64,29.7,15600.0,20.5482,20.569,20.5274,20.569,15600.0
2012-12-04 12:10:00,29.7,29.73,29.7,29.71,31400.0,20.569,20.5897,20.569,20.5759,31400.0
2012-12-04 12:15:00,29.72,29.75,29.71,29.72,13800.0,20.5828,20.6036,20.5759,20.5828,13800.0
2012-12-04 12:20:00,29.73,29.75,29.71,29.73,28600.0,20.5897,20.6036,20.5759,20.5897,28600.0
2012-12-04 12:25:00,29.71,29.81,29.71,29.79,49800.0,20.5759,20.6451,20.5759,20.6313,49800.0
2012-12-04 12:30:00,29.78,29.83,29.75,29.78,25200.0,20.6244,20.659,20.6036,20.6244,25200.0
2012-12-04 12:35:00,29.77,29.8,29.72,29.75,31000.0,20.6174,20.6382,20.5828,20.6036,31000.0
2012-12-04 12:40:00,29.77,29.78,29.74,29.76,24200.0,20.6174,20.6244,20.5967,20.6105,24200.0
2012-12-04 12:45:00,29.75,29.81,29.75,29.79,46200.0,20.6036,20.6451,20.6036,20.6313,46200.0
2012-12-04 12:50:00,29.79,29.84,29.79,29.83,94400.0,20.6313,20.6659,20.6313,20.659,94400.0
2012-12-04 12:55:00,29.83,29.84,29.81,29.83,29000.0,20.659,20.6659,20.6451,20.659,29000.0
2012-12-04 13:00:00,29.83,29.85,29.78,29.8,52600.0,20.659,20.6728,20.6244,20.6382,52600.0
2012-12-04 13:05:00,29.8,29.81,29.78,29.79,32600.0,20.6382,20.6451,20.6244,20.6313,32600.0
2012-12-04 13:10:00,29.78,29.8,29.73,29.75,41000.0,20.6244,20.6382,20.5897,20.6036,41000.0
2012-12-04 13:15:00,29.75,29.76,29.73,29.74,36200.0,20.6036,20.6105,20.5897,20.5967,36200.0
2012-12-04 13:20:00,29.73,29.75,29.69,29.71,56200.0,20.5897,20.6036,20.562,20.5759,56200.0
2012-12-04 13:25:00,29.71,29.74,29.68,29.73,28200.0,20.5759,20.5967,20.5551,20.5897,28200.0
2012-12-04 13:30:00,29.74,29.75,29.72,29.73,24600.0,20.5967,20.6036,20.5828,20.5897,24600.0
2012-12-04 13:35:00,29.72,29.75,29.69,29.72,90800.0,20.5828,20.6036,20.562,20.5828,90800.0
2012-12-04 13:40:00,29.73,29.77,29.73,29.75,18200.0,20.5897,20.6174,20.5897,20.6036,18200.0
2012-12-04 13:45:00,29.75,29.79,29.73,29.78,26600.0,20.6036,20.6313,20.5897,20.6244,26600.0
2012-12-04 13:50:00,29.79,29.83,29.79,29.82,40800.0,20.6313,20.659,20.6313,20.6521,40800.0
2012-12-04 13:55:00,29.82,29.85,29.8,29.8,29200.0,20.6521,20.6728,20.6382,20.6382,29200.0
2012-12-04 14:00:00,29.8,29.83,29.78,29.81,30600.0,20.6382,20.659,20.6244,20.6451,30600.0
2012-12-04 14:05:00,29.81,29.81,29.74,29.75,37200.0,20.6451,20.6451,20.5967,20.6036,37200.0
2012-12-04 14:10:00,29.75,29.79,29.73,29.73,41800.0,20.6036,20.6313,20.5897,20.5897,41800.0
2012-12-04 14:15:00,29.73,29.76,29.73,29.74,34600.0,20.5897,20.6105,20.5897,20.5967,34600.0
2012-12-04 14:20:00,29.75,29.75,29.73,29.74,56400.0,20.6036,20.6036,20.5897,20.5967,56400.0
2012-12-04 14:25:00,29.74,29.74,29.72,29.73,49600.0,20.5967,20.5967,20.5828,20.5897,49600.0
2012-12-04 14:30:00,29.73,29.73,29.71,29.72,70400.0,20.5897,20.5897,20.5759,20.5828,70400.0
2012-12-04 14:35:00,29.72,29.73,29.68,29.69,42200.0,20.5828,20.5897,20.5551,20.562,42200.0
2012-12-04 14:40:00,29.69,29.73,29.68,29.7,38600.0,20.562,20.5897,20.5551,20.569,38600.0
2012-12-04 14:45:00,29.71,29.71,29.66,29.67,26000.0,20.5759,20.5759,20.5413,20.5482,26000.0
2012-12-04 14:50:00,29.68,29.72,29.68,29.68,30600.0,20.5551,20.5828,20.5551,20.5551,30600.0
2012-12-04 14:55:00,29.69,29.7,29.66,29.7,27000.0,20.562,20.569,20.5413,20.569,27000.0
2012-12-04 15:00:00,29.7,29.72,29.69,29.69,64200.0,20.569,20.5828,20.562,20.562,64200.0
2012-12-04 15:05:00,29.7,29.7,29.66,29.69,52600.0,20.569,20.569,20.5413,20.562,52600.0
2012-12-04 15:10:00,29.68,29.7,29.67,29.67,36200.0,20.5551,20.569,20.5482,20.5482,36200.0
2012-12-04 15:15:00,29.67,29.72,29.67,29.7,41400.0,20.5482,20.5828,20.5482,20.569,41400.0
2012-12-04 15:20:00,29.7,29.7,29.67,29.69,32000.0,20.569,20.569,20.5482,20.562,32000.0
2012-12-04 15:25:00,29.69,29.7,29.64,29.66,87000.0,20.562,20.569,20.5274,20.5413,87000.0
2012-12-04 15:30:00,29.66,29.68,29.62,29.64,77400.0,20.5413,20.5551,20.5136,20.5274,77400.0
2012-12-04 15:35:00,29.64,29.64,29.62,29.63,53400.0,20.5274,20.5274,20.5136,20.5205,53400.0
2012-12-04 15:40:00,29.63,29.63,29.59,29.62,111800.0,20.5205,20.5205,20.4928,20.5136,111800.0
2012-12-04 15:45:00,29.62,29.65,29.58,29.63,93000.0,20.5136,20.5343,20.4859,20.5205,93000.0
2012-12-04 15:50:00,29.63,29.68,29.62,29.63,198000.0,20.5205,20.5551,20.5136,20.5205,198000.0
2012-12-04 15:55:00,29.63,29.65,29.57,29.59,291800.0,20.5205,20.5343,20.4789,20.4928,291800.0
2012-12-05 09:30:00,29.7,29.84,29.65,29.81,52200.0,20.569,20.6659,20.5343,20.6451,52200.0
2012-12-05 09:35:00,29.82,29.93,29.7,29.9,60000.0,20.6521,20.7283,20.569,20.7075,60000.0
2012-12-05 09:40:00,29.85,29.9,29.78,29.8,71200.0,20.6728,20.7075,20.6244,20.6382,71200.0
2012-12-05 09:45:00,29.79,29.89,29.74,29.82,28800.0,20.6313,20.7005,20.5967,20.6521,28800.0
2012-12-05 09:50:00,29.82,29.83,29.79,29.83,21200.0,20.6521,20.659,20.6313,20.659,21200.0
2012-12-05 09:55:00,29.84,29.85,29.7,29.71,26000.0,20.6659,20.6728,20.569,20.5759,26000.0
2012-12-05 10:00:00,29.72,29.81,29.6,29.64,90800.0,20.5828,20.6451,20.4997,20.5274,90800.0
2012-12-05 10:05:00,29.64,29.75,29.62,29.74,44400.0,20.5274,20.6036,20.5136,20.5967,44400.0
2012-12-05 10:10:00,29.74,29.75,29.67,29.68,40000.0,20.5967,20.6036,20.5482,20.5551,40000.0
2012-12-05 10:15:00,29.68,29.74,29.68,29.7,33200.0,20.5551,20.5967,20.5551,20.569,33200.0
2012-12-05 10:20:00,29.69,29.73,29.47,29.48,158600.0,20.562,20.5897,20.4097,20.4166,158600.0
2012-12-05 10:25:00,29.5,29.56,29.47,29.47,67600.0,20.4305,20.472,20.4097,20.4097,67600.0
2012-12-05 10:30:00,29.46,29.46,29.22,29.25,265800.0,20.4027,20.4027,20.2365,20.2573,265800.0
2012-12-05 10:35:00,29.25,29.27,29.2,29.21,132600.0,20.2573,20.2712,20.2227,20.2296,132600.0
2012-12-05 10:40:00,29.2,29.2,28.96,28.97,214200.0,20.2227,20.2227,20.0565,20.0634,214200.0
2012-12-05 10:45:00,28.97,29.05,28.89,29.0,130200.0,20.0634,20.1188,20.008,20.0842,130200.0
2012-12-05 10:50:00,29.0,29.01,28.8,28.82,176600.0,20.0842,20.0911,19.9457,19.9595,176600.0
2012-12-05 10:55:00,28.81,28.98,28.75,28.97,160200.0,19.9526,20.0703,19.911,20.0634,160200.0
2012-12-05 11:00:00,28.97,28.98,28.83,28.88,145400.0,20.0634,20.0703,19.9664,20.0011,145400.0
2012-12-05 11:05:00,28.87,28.93,28.84,28.93,183200.0,19.9941,20.0357,19.9734,20.0357,183200.0
2012-12-05 11:10:00,28.93,29.02,28.92,29.01,94800.0,20.0357,20.098,20.0288,20.0911,94800.0
2012-12-05 11:15:00,29.01,29.09,29.0,29.07,57800.0,20.0911,20.1465,20.0842,20.1327,57800.0
2012-12-05 11:20:00,29.07,29.07,28.96,29.0,53600.0,20.1327,20.1327,20.0565,20.0842,53600.0
2012-12-05 11:25:00,29.0,29.11,29.0,29.1,39000.0,20.0842,20.1604,20.0842,20.1534,39000.0
2012-12-05 11:30:00,29.11,29.22,29.11,29.18,44400.0,20.1604,20.2365,20.1604,20.2088,44400.0
2012-12-05 11:35:00,29.17,29.22,29.15,29.15,115000.0,20.2019,20.2365,20.1881,20.1881,115000.0
2012-12-05 11:40:00,29.15,29.17,29.09,29.13,84800.0,20.1881,20.2019,20.1465,20.1742,84800.0
2012-12-05 11:45:00,29.12,29.18,29.08,29.14,41000.0,20.1673,20.2088,20.1396,20.1811,41000.0
2012-12-05 11:50:00,29.14,29.15,29.11,29.14,33200.0,20.1811,20.1881,20.1604,20.1811,33200.0
2012-12-05 11:55:00,29.15,29.23,29.14,29.17,65200.0,20.1881,20.2435,20.1811,20.2019,65200.0
2012-12-05 12:00:00,29.17,29.31,29.17,29.28,36200.0,20.2019,20.2989,20.2019,20.2781,36200.0
2012-12-05 12:05:00,29.28,29.36,29.28,29.3,64800.0,20.2781,20.3335,20.2781,20.2919,64800.0
2012-12-05 12:10:00,29.31,29.39,29.31,29.32,94400.0,20.2989,20.3543,20.2989,20.3058,94400.0
2012-12-05 12:15:00,29.34,29.36,29.31,29.36,28000.0,20.3196,20.3335,20.2989,20.3335,28000.0
2012-12-05 12:20:00,29.36,29.4,29.35,29.36,37600.0,20.3335,20.3612,20.3266,20.3335,37600.0
2012-12-05 12:25:00,29.36,29.36,29.25,29.25,36600.0,20.3335,20.3335,20.2573,20.2573,36600.0
2012-12-05 12:30:00,29.25,29.32,29.25,29.29,64000.0,20.2573,20.3058,20.2573,20.285,64000.0
2012-12-05 12:35:00,29.3,29.33,29.24,29.25,101400.0,20.2919,20.3127,20.2504,20.2573,101400.0
2012-12-05 12:40:00,29.25,29.28,29.21,29.28,42400.0,20.2573,20.2781,20.2296,20.2781,42400.0
2012-12-05 12:45:00,29.27,29.28,29.18,29.18,29200.0,20.2712,20.2781,20.2088,20.2088,29200.0
2012-12-05 12:50:00,29.18,29.22,29.15,29.2,54200.0,20.2088,20.2365,20.1881,20.2227,54200.0
2012-12-05 12:55:00,29.2,29.25,29.19,29.25,101600.0,20.2227,20.2573,20.2158,20.2573,101600.0
2012-12-05 13:00:00,29.26,29.26,29.22,29.24,24200.0,20.2642,20.2642,20.2365,20.2504,24200.0
2012-12-05 13:05:00,29.24,29.24,29.18,29.21,25000.0,20.2504,20.2504,20.2088,20.2296,25000.0
2012-12-05 13:10:00,29.23,29.23,29.15,29.15,25000.0,20.2435,20.2435,20.1881,20.1881,25000.0
2012-12-05 13:15:00,29.16,29.16,29.11,29.13,44200.0,20.195,20.195,20.1604,20.1742,44200.0
2012-12-05 13:20:00,29.12,29.13,29.09,29.11,42600.0,20.1673,20.1742,20.1465,20.1604,42600.0
2012-12-05 13:25:00,29.11,29.15,29.1,29.13,24400.0,20.1604,20.1881,20.1534,20.1742,24400.0
2012-12-05 13:30:00,29.14,29.17,29.14,29.15,34800.0,20.1811,20.2019,20.1811,20.1881,34800.0
2012-12-05 13:35:00,29.16,29.23,29.16,29.18,29000.0,20.195,20.2435,20.195,20.2088,29000.0
2012-12-05 13:40:00,29.2,29.21,29.16,29.2,44200.0,20.2227,20.2296,20.195,20.2227,44200.0
2012-12-05 13:45:00,29.2,29.22,29.17,29.2,32600.0,20.2227,20.2365,20.2019,20.2227,32600.0
2012-12-05 13:50:00,29.21,29.23,29.17,29.18,43800.0,20.2296,20.2435,20.2019,20.2088,43800.0
2012-12-05 13:55:00,29.18,29.19,29.07,29.09,52800.0,20.2088,20.2158,20.1327,20.1465,52800.0
2012-12-05 14:00:00,29.09,29.14,29.08,29.08,99400.0,20.1465,20.1811,20.1396,20.1396,99400.0
2012-12-05 14:05:00,29.08,29.11,29.07,29.1,24200.0,20.1396,20.1604,20.1327,20.1534,24200.0
2012-12-05 14:10:00,29.09,29.11,29.06,29.07,147600.0,20.1465,20.1604,20.1257,20.1327,147600.0
2012-12-05 14:15:00,29.07,29.07,29.0,29.03,66400.0,20.1327,20.1327,20.0842,20.1049,66400.0
2012-12-05 14:20:00,29.03,29.03,28.99,29.0,36200.0,20.1049,20.1049,20.0772,20.0842,36200.0
2012-12-05 14:25:00,29.0,29.0,28.89,28.93,78600.0,20.0842,20.0842,20.008,20.0357,78600.0
2012-12-05 14:30:00,28.93,28.96,28.89,28.96,46600.0,20.0357,20.0565,20.008,20.0565,46600.0
2012-12-05 14:35:00,28.96,29.07,28.96,29.03,104200.0,20.0565,20.1327,20.0565,20.1049,104200.0
2012-12-05 14:40:00,29.03,29.07,28.99,29.0,95200.0,20.1049,20.1327,20.0772,20.0842,95200.0
2012-12-05 14:45:00,29.0,29.01,28.95,28.97,47800.0,20.0842,20.0911,20.0495,20.0634,47800.0
2012-12-05 14:50:00,28.97,29.03,28.97,29.0,31800.0,20.0634,20.1049,20.0634,20.0842,31800.0
2012-12-05 14:55:00,29.01,29.04,29.0,29.03,50200.0,20.0911,20.1119,20.0842,20.1049,50200.0
2012-12-05 15:00:00,29.03,29.04,29.01,29.03,55000.0,20.1049,20.1119,20.0911,20.1049,55000.0
2012-12-05 15:05:00,29.03,29.04,29.01,29.03,64000.0,20.1049,20.1119,20.0911,20.1049,64000.0
2012-12-05 15:10:00,29.03,29.07,29.0,29.07,85600.0,20.1049,20.1327,20.0842,20.1327,85600.0
2012-12-05 15:15:00,29.07,29.09,29.05,29.07,54200.0,20.1327,20.1465,20.1188,20.1327,54200.0
2012-12-05 15:20:00,29.06,29.06,29.0,29.03,94200.0,20.1257,20.1257,20.0842,20.1049,94200.0
2012-12-05 15:25:00,29.03,29.08,29.03,29.07,50000.0,20.1049,20.1396,20.1049,20.1327,50000.0
2012-12-05 15:30:00,29.07,29.13,29.07,29.12,91800.0,20.1327,20.1742,20.1327,20.1673,91800.0
2012-12-05 15:35:00,29.11,29.13,29.08,29.09,79600.0,20.1604,20.1742,20.1396,20.1465,79600.0
2012-12-05 15:40:00,29.09,29.13,29.08,29.09,80400.0,20.1465,20.1742,20.1396,20.1465,80400.0
2012-12-05 15:45:00,29.09,29.09,28.96,29.03,182800.0,20.1465,20.1465,20.0565,20.1049,182800.0
2012-12-05 15:50:00,29.02,29.14,29.02,29.11,205800.0,20.098,20.1811,20.098,20.1604,205800.0
2012-12-05 15:55:00,29.11,29.11,29.04,29.06,181800.0,20.1604,20.1604,20.1119,20.1257,181800.0
2012-12-06 09:30:00,28.97,29.03,28.88,29.0,79800.0,20.0634,20.1049,20.0011,20.0842,79800.0
2012-12-06 09:35:00,29.03,29.16,29.0,29.11,43200.0,20.1049,20.195,20.0842,20.1604,43200.0
2012-12-06 09:40:00,29.11,29.15,29.02,29.02,85200.0,20.1604,20.1881,20.098,20.098,85200.0
2012-12-06 09:45:00,29.02,29.03,28.95,28.98,80000.0,20.098,20.1049,20.0495,20.0703,80000.0
2012-12-06 09:50:00,28.99,29.07,28.97,29.06,128600.0,20.0772,20.1327,20.0634,20.1257,128600.0
2012-12-06 09:55:00,29.05,29.1,29.04,29.08,57400.0,20.1188,20.1534,20.1119,20.1396,57400.0
2012-12-06 10:00:00,29.09,29.11,29.03,29.09,69200.0,20.1465,20.1604,20.1049,20.1465,69200.0
2012-12-06 10:05:00,29.09,29.21,29.08,29.16,85000.0,20.1465,20.2296,20.1396,20.195,85000.0
2012-12-06 10:10:00,29.15,29.15,29.09,29.15,68200.0,20.1881,20.1881,20.1465,20.1881,68200.0
2012-12-06 10:15:00,29.14,29.22,29.14,29.16,71200.0,20.1811,20.2365,20.1811,20.195,71200.0
2012-12-06 10:20:00,29.14,29.18,29.12,29.18,50000.0,20.1811,20.2088,20.1673,20.2088,50000.0
2012-12-06 10:25:00,29.2,29.23,29.18,29.22,30800.0,20.2227,20.2435,20.2088,20.2365,30800.0
2012-12-06 10:30:00,29.21,29.3,29.2,29.27,85200.0,20.2296,20.2919,20.2227,20.2712,85200.0
2012-12-06 10:35:00,29.27,29.37,29.23,29.35,77800.0,20.2712,20.3404,20.2435,20.3266,77800.0
2012-12-06 10:40:00,29.34,29.38,29.24,29.3,82000.0,20.3196,20.3473,20.2504,20.2919,82000.0
2012-12-06 10:45:00,29.29,29.41,29.27,29.37,51400.0,20.285,20.3681,20.2712,20.3404,51400.0
2012-12-06 10:50:00,29.38,29.46,29.36,29.39,41000.0,20.3473,20.4027,20.3335,20.3543,41000.0
2012-12-06 10:55:00,29.39,29.4,29.32,29.35,44000.0,20.3543,20.3612,20.3058,20.3266,44000.0
2012-12-06 11:00:00,29.35,29.38,29.31,29.34,49200.0,20.3266,20.3473,20.2989,20.3196,49200.0
2012-12-06 11:05:00,29.33,29.36,29.3,29.35,68000.0,20.3127,20.3335,20.2919,20.3266,68000.0
2012-12-06 11:10:00,29.35,29.39,29.34,29.38,124800.0,20.3266,20.3543,20.3196,20.3473,124800.0
2012-12-06 11:15:00,29.38,29.39,29.36,29.38,35200.0,20.3473,20.3543,20.3335,20.3473,35200.0
2012-12-06 11:20:00,29.39,29.4,29.36,29.39,23600.0,20.3543,20.3612,20.3335,20.3543,23600.0
2012-12-06 11:25:00,29.39,29.45,29.38,29.42,174200.0,20.3543,20.3958,20.3473,20.375,174200.0
2012-12-06 11:30:00,29.43,29.45,29.36,29.37,59600.0,20.382,20.3958,20.3335,20.3404,59600.0
2012-12-06 11:35:00,29.37,29.4,29.35,29.4,54600.0,20.3404,20.3612,20.3266,20.3612,54600.0
2012-12-06 11:40:00,29.4,29.43,29.38,29.42,43800.0,20.3612,20.382,20.3473,20.375,43800.0
2012-12-06 11:45:00,29.42,29.48,29.41,29.46,50800.0,20.375,20.4166,20.3681,20.4027,50800.0
2012-12-06 11:50:00,29.46,29.46,29.36,29.39,43800.0,20.4027,20.4027,20.3335,20.3543,43800.0
2012-12-06 11:55:00,29.4,29.41,29.39,29.39,447400.0,20.3612,20.3681,20.3543,20.3543,447400.0
2012-12-06 12:00:00,29.4,29.49,29.39,29.42,268400.0,20.3612,20.4235,20.3543,20.375,268400.0
2012-12-06 12:05:00,29.43,29.43,29.4,29.42,49600.0,20.382,20.382,20.3612,20.375,49600.0
2012-12-06 12:10:00,29.42,29.44,29.39,29.44,67600.0,20.375,20.3889,20.3543,20.3889,67600.0
2012-12-06 12:15:00,29.45,29.47,29.39,29.39,101400.0,20.3958,20.4097,20.3543,20.3543,101400.0
2012-12-06 12:20:00,29.38,29.42,29.36,29.4,189400.0,20.3473,20.375,20.3335,20.3612,189400.0
2012-12-06 12:25:00,29.4,29.41,29.38,29.39,53400.0,20.3612,20.3681,20.3473,20.3543,53400.0
2012-12-06 12:30:00,29.39,29.43,29.38,29.42,92000.0,20.3543,20.382,20.3473,20.375,92000.0
2012-12-06 12:35:00,29.41,29.43,29.4,29.43,52600.0,20.3681,20.382,20.3612,20.382,52600.0
2012-12-06 12:40:00,29.43,29.43,29.39,29.4,74000.0,20.382,20.382,20.3543,20.3612,74000.0
2012-12-06 12:45:00,29.4,29.41,29.39,29.4,34200.0,20.3612,20.3681,20.3543,20.3612,34200.0
2012-12-06 12:50:00,29.39,29.41,29.39,29.41,29000.0,20.3543,20.3681,20.3543,20.3681,29000.0
2012-12-06 12:55:00,29.41,29.41,29.38,29.38,33000.0,20.3681,20.3681,20.3473,20.3473,33000.0
2012-12-06 13:00:00,29.38,29.43,29.36,29.43,126400.0,20.3473,20.382,20.3335,20.382,126400.0
2012-12-06 13:05:00,29.43,29.43,29.38,29.41,170600.0,20.382,20.382,20.3473,20.3681,170600.0
2012-12-06 13:10:00,29.41,29.43,29.41,29.42,24000.0,20.3681,20.382,20.3681,20.375,24000.0
2012-12-06 13:15:00,29.42,29.55,29.42,29.55,93400.0,20.375,20.4651,20.375,20.4651,93400.0
2012-12-06 13:20:00,29.55,29.56,29.5,29.5,78000.0,20.4651,20.472,20.4305,20.4305,78000.0
2012-12-06 13:25:00,29.52,29.54,29.49,29.5,38400.0,20.4443,20.4582,20.4235,20.4305,38400.0
2012-12-06 13:30:00,29.5,29.54,29.5,29.5,21800.0,20.4305,20.4582,20.4305,20.4305,21800.0
2012-12-06 13:35:00,29.5,29.57,29.5,29.54,42200.0,20.4305,20.4789,20.4305,20.4582,42200.0
2012-12-06 13:40:00,29.54,29.59,29.51,29.59,34200.0,20.4582,20.4928,20.4374,20.4928,34200.0
2012-12-06 13:45:00,29.59,29.61,29.55,29.61,36800.0,20.4928,20.5066,20.4651,20.5066,36800.0
2012-12-06 13:50:00,29.61,29.64,29.6,29.63,110600.0,20.5066,20.5274,20.4997,20.5205,110600.0
2012-12-06 13:55:00,29.63,29.63,29.6,29.61,40000.0,20.5205,20.5205,20.4997,20.5066,40000.0
2012-12-06 14:00:00,29.61,29.64,29.6,29.63,57800.0,20.5066,20.5274,20.4997,20.5205,57800.0
2012-12-06 14:05:00,29.62,29.66,29.61,29.65,68000.0,20.5136,20.5413,20.5066,20.5343,68000.0
2012-12-06 14:10:00,29.65,29.67,29.6,29.61,139800.0,20.5343,20.5482,20.4997,20.5066,139800.0
2012-12-06 14:15:00,29.61,29.65,29.6,29.6,39800.0,20.5066,20.5343,20.4997,20.4997,39800.0
2012-12-06 14:20:00,29.6,29.62,29.56,29.61,65800.0,20.4997,20.5136,20.472,20.5066,65800.0
2012-12-06 14:25:00,29.61,29.68,29.58,29.61,216400.0,20.5066,20.5551,20.4859,20.5066,216400.0
2012-12-06 14:30:00,29.61,29.64,29.58,29.61,44000.0,20.5066,20.5274,20.4859,20.5066,44000.0
2012-12-06 14:35:00,29.61,29.61,29.58,29.59,31800.0,20.5066,20.5066,20.4859,20.4928,31800.0
2012-12-06 14:40:00,29.59,29.59,29.57,29.58,75400.0,20.4928,20.4928,20.4789,20.4859,75400.0
2012-12-06 14:45:00,29.58,29.64,29.57,29.62,156200.0,20.4859,20.5274,20.4789,20.5136,156200.0
2012-12-06 14:50:00,29.61,29.63,29.59,29.6,32000.0,20.5066,20.5205,20.4928,20.4997,32000.0
2012-12-06 14:55:00,29.59,29.67,29.57,29.66,90800.0,20.4928,20.5482,20.4789,20.5413,90800.0
2012-12-06 15:00:00,29.66,29.73,29.66,29.73,113200.0,20.5413,20.5897,20.5413,20.5897,113200.0
2012-12-06 15:05:00,29.73,29.75,29.72,29.75,101600.0,20.5897,20.6036,20.5828,20.6036,101600.0
2012-12-06 15:10:00,29.74,29.83,29.74,29.82,212600.0,20.5967,20.659,20.5967,20.6521,212600.0
2012-12-06 15:15:00,29.82,29.82,29.75,29.78,290000.0,20.6521,20.6521,20.6036,20.6244,290000.0
2012-12-06 15:20:00,29.78,29.79,29.75,29.75,87800.0,20.6244,20.6313,20.6036,20.6036,87800.0
2012-12-06 15:25:00,29.75,29.8,29.74,29.74,115800.0,20.6036,20.6382,20.5967,20.5967,115800.0
2012-12-06 15:30:00,29.75,29.75,29.72,29.75,109000.0,20.6036,20.6036,20.5828,20.6036,109000.0
2012-12-06 15:35:00,29.75,29.75,29.72,29.72,110800.0,20.6036,20.6036,20.5828,20.5828,110800.0
2012-12-06 15:40:00,29.72,29.72,29.68,29.7,97800.0,20.5828,20.5828,20.5551,20.569,97800.0
2012-12-06 15:45:00,29.7,29.71,29.65,29.7,404000.0,20.569,20.5759,20.5343,20.569,404000.0
2012-12-06 15:50:00,29.7,29.72,29.64,29.66,217400.0,20.569,20.5828,20.5274,20.5413,217400.0
2012-12-06 15:55:00,29.66,29.7,29.66,29.7,256000.0,20.5413,20.569,20.5413,20.569,256000.0
2012-12-07 09:30:00,29.93,30.15,29.85,30.03,360600.0,20.7283,20.8806,20.6728,20.7975,360600.0
2012-12-07 09:35:00,30.03,30.31,30.03,30.22,223400.0,20.7975,20.9914,20.7975,20.9291,223400.0
2012-12-07 09:40:00,30.22,30.22,29.87,29.95,229800.0,20.9291,20.9291,20.6867,20.7421,229800.0
2012-12-07 09:45:00,29.95,30.0,29.89,29.9,300600.0,20.7421,20.7767,20.7005,20.7075,300600.0
2012-12-07 09:50:00,29.89,29.89,29.8,29.86,108600.0,20.7005,20.7005,20.6382,20.6798,108600.0
2012-12-07 09:55:00,29.84,29.86,29.72,29.82,149800.0,20.6659,20.6798,20.5828,20.6521,149800.0
2012-12-07 10:00:00,29.83,29.85,29.79,29.8,200200.0,20.659,20.6728,20.6313,20.6382,200200.0
2012-12-07 10:05:00,29.8,29.97,29.79,29.96,222200.0,20.6382,20.756,20.6313,20.749,222200.0
2012-12-07 10:10:00,29.95,29.95,29.88,29.95,143800.0,20.7421,20.7421,20.6936,20.7421,143800.0
2012-12-07 10:15:00,29.95,29.98,29.92,29.94,67400.0,20.7421,20.7629,20.7213,20.7352,67400.0
2012-12-07 10:20:00,29.93,29.93,29.82,29.82,68800.0,20.7283,20.7283,20.6521,20.6521,68800.0
2012-12-07 10:25:00,29.82,29.84,29.74,29.83,57400.0,20.6521,20.6659,20.5967,20.659,57400.0
2012-12-07 10:30:00,29.84,29.86,29.74,29.75,132200.0,20.6659,20.6798,20.5967,20.6036,132200.0
2012-12-07 10:35:00,29.75,29.76,29.72,29.73,74600.0,20.6036,20.6105,20.5828,20.5897,74600.0
2012-12-07 10:40:00,29.73,29.78,29.72,29.75,81800.0,20.5897,20.6244,20.5828,20.6036,81800.0
2012-12-07 10:45:00,29.74,29.75,29.71,29.73,74000.0,20.5967,20.6036,20.5759,20.5897,74000.0
2012-12-07 10:50:00,29.73,29.76,29.72,29.72,48200.0,20.5897,20.6105,20.5828,20.5828,48200.0
2012-12-07 10:55:00,29.72,29.78,29.71,29.74,45000.0,20.5828,20.6244,20.5759,20.5967,45000.0
2012-12-07 11:00:00,29.74,29.83,29.68,29.77,183800.0,20.5967,20.659,20.5551,20.6174,183800.0
2012-12-07 11:05:00,29.77,29.79,29.73,29.73,42000.0,20.6174,20.6313,20.5897,20.5897,42000.0
2012-12-07 11:10:00,29.73,29.86,29.72,29.82,147800.0,20.5897,20.6798,20.5828,20.6521,147800.0
2012-12-07 11:15:00,29.82,29.92,29.82,29.92,48800.0,20.6521,20.7213,20.6521,20.7213,48800.0
2012-12-07 11:20:00,29.92,29.96,29.9,29.94,44400.0,20.7213,20.749,20.7075,20.7352,44400.0
2012-12-07 11:25:00,29.94,29.95,29.88,29.93,81800.0,20.7352,20.7421,20.6936,20.7283,81800.0
2012-12-07 11:30:00,29.93,29.93,29.83,29.92,45800.0,20.7283,20.7283,20.659,20.7213,45800.0
2012-12-07 11:35:00,29.93,29.96,29.92,29.93,92600.0,20.7283,20.749,20.7213,20.7283,92600.0
2012-12-07 11:40:00,29.93,30.0,29.93,29.96,200000.0,20.7283,20.7767,20.7283,20.749,200000.0
2012-12-07 11:45:00,29.97,30.04,29.94,30.03,91800.0,20.756,20.8044,20.7352,20.7975,91800.0
2012-12-07 11:50:00,30.04,30.04,29.97,29.97,55200.0,20.8044,20.8044,20.756,20.756,55200.0
2012-12-07 11:55:00,29.97,29.98,29.92,29.93,40000.0,20.756,20.7629,20.7213,20.7283,40000.0
2012-12-07 12:00:00,29.92,29.92,29.88,29.89,33000.0,20.7213,20.7213,20.6936,20.7005,33000.0
2012-12-07 12:05:00,29.89,29.89,29.83,29.86,65200.0,20.7005,20.7005,20.659,20.6798,65200.0
2012-12-07 12:10:00,29.85,29.89,29.84,29.86,26200.0,20.6728,20.7005,20.6659,20.6798,26200.0
2012-12-07 12:15:00,29.86,29.88,29.84,29.86,28000.0,20.6798,20.6936,20.6659,20.6798,28000.0
2012-12-07 12:20:00,29.87,29.89,29.85,29.86,40400.0,20.6867,20.7005,20.6728,20.6798,40400.0
2012-12-07 12:25:00,29.87,29.89,29.85,29.88,26600.0,20.6867,20.7005,20.6728,20.6936,26600.0
2012-12-07 12:30:00,29.86,29.9,29.85,29.89,56400.0,20.6798,20.7075,20.6728,20.7005,56400.0
2012-12-07 12:35:00,29.88,29.89,29.86,29.88,88400.0,20.6936,20.7005,20.6798,20.6936,88400.0
2012-12-07 12:40:00,29.88,29.92,29.87,29.91,51600.0,20.6936,20.7213,20.6867,20.7144,51600.0
2012-12-07 12:45:00,29.91,29.95,29.9,29.93,34600.0,20.7144,20.7421,20.7075,20.7283,34600.0
2012-12-07 12:50:00,29.92,29.93,29.88,29.9,51800.0,20.7213,20.7283,20.6936,20.7075,51800.0
2012-12-07 12:55:00,29.89,29.89,29.87,29.89,67400.0,20.7005,20.7005,20.6867,20.7005,67400.0
2012-12-07 13:00:00,29.89,29.92,29.88,29.9,212600.0,20.7005,20.7213,20.6936,20.7075,212600.0
2012-12-07 13:05:00,29.89,29.93,29.88,29.93,24200.0,20.7005,20.7283,20.6936,20.7283,24200.0
2012-12-07 13:10:00,29.92,29.92,29.89,29.9,55000.0,20.7213,20.7213,20.7005,20.7075,55000.0
2012-12-07 13:15:00,29.9,29.93,29.88,29.9,45800.0,20.7075,20.7283,20.6936,20.7075,45800.0
2012-12-07 13:20:00,29.9,29.99,29.9,29.95,88000.0,20.7075,20.7698,20.7075,20.7421,88000.0
2012-12-07 13:25:00,29.95,29.99,29.95,29.98,55600.0,20.7421,20.7698,20.7421,20.7629,55600.0
2012-12-07 13:30:00,29.98,29.99,29.95,29.97,35400.0,20.7629,20.7698,20.7421,20.756,35400.0
2012-12-07 13:35:00,29.98,29.99,29.95,29.98,36400.0,20.7629,20.7698,20.7421,20.7629,36400.0
2012-12-07 13:40:00,29.98,29.99,29.96,29.99,40200.0,20.7629,20.7698,20.749,20.7698,40200.0
2012-12-07 13:45:00,29.99,30.0,29.97,29.98,36400.0,20.7698,20.7767,20.756,20.7629,36400.0
2012-12-07 13:50:00,29.98,30.0,29.97,30.0,57200.0,20.7629,20.7767,20.756,20.7767,57200.0
2012-12-07 13:55:00,30.0,30.1,29.99,30.06,158000.0,20.7767,20.846,20.7698,20.8183,158000.0
2012-12-07 14:00:00,30.06,30.1,30.01,30.08,106800.0,20.8183,20.846,20.7837,20.8321,106800.0
2012-12-07 14:05:00,30.08,30.11,30.08,30.09,47400.0,20.8321,20.8529,20.8321,20.8391,47400.0
2012-12-07 14:10:00,30.1,30.18,30.1,30.18,55800.0,20.846,20.9014,20.846,20.9014,55800.0
2012-12-07 14:15:00,30.17,30.18,30.12,30.13,82800.0,20.8945,20.9014,20.8598,20.8668,82800.0
2012-12-07 14:20:00,30.14,30.25,30.13,30.21,182200.0,20.8737,20.9499,20.8668,20.9222,182200.0
2012-12-07 14:25:00,30.21,30.22,30.12,30.21,161800.0,20.9222,20.9291,20.8598,20.9222,161800.0
2012-12-07 14:30:00,30.21,30.25,30.19,30.2,98400.0,20.9222,20.9499,20.9083,20.9152,98400.0
2012-12-07 14:35:00,30.2,30.2,30.17,30.19,69200.0,20.9152,20.9152,20.8945,20.9083,69200.0
2012-12-07 14:40:00,30.19,30.2,30.16,30.17,175000.0,20.9083,20.9152,20.8875,20.8945,175000.0
2012-12-07 14:45:00,30.16,30.18,30.15,30.17,98600.0,20.8875,20.9014,20.8806,20.8945,98600.0
2012-12-07 14:50:00,30.17,30.2,30.15,30.2,65000.0,20.8945,20.9152,20.8806,20.9152,65000.0
2012-12-07 14:55:00,30.2,30.24,30.18,30.2,77800.0,20.9152,20.9429,20.9014,20.9152,77800.0
2012-12-07 15:00:00,30.2,30.27,30.19,30.26,117800.0,20.9152,20.9637,20.9083,20.9568,117800.0
2012-12-07 15:05:00,30.25,30.25,30.21,30.22,123800.0,20.9499,20.9499,20.9222,20.9291,123800.0
2012-12-07 15:10:00,30.22,30.27,30.18,30.24,133400.0,20.9291,20.9637,20.9014,20.9429,133400.0
2012-12-07 15:15:00,30.25,30.3,30.24,30.28,86400.0,20.9499,20.9845,20.9429,20.9706,86400.0
2012-12-07 15:20:00,30.27,30.3,30.23,30.29,199000.0,20.9637,20.9845,20.936,20.9776,199000.0
2012-12-07 15:25:00,30.3,30.37,30.27,30.31,244200.0,20.9845,21.033,20.9637,20.9914,244200.0
2012-12-07 15:30:00,30.32,30.35,30.28,30.3,171800.0,20.9983,21.0191,20.9706,20.9845,171800.0
2012-12-07 15:35:00,30.3,30.31,30.27,30.28,85400.0,20.9845,20.9914,20.9637,20.9706,85400.0
2012-12-07 15:40:00,30.27,30.3,30.27,30.28,67600.0,20.9637,20.9845,20.9637,20.9706,67600.0
2012-12-07 15:45:00,30.28,30.32,30.27,30.3,95600.0,20.9706,20.9983,20.9637,20.9845,95600.0
2012-12-07 15:50:00,30.3,30.32,30.29,30.31,152600.0,20.9845,20.9983,20.9776,20.9914,152600.0
2012-12-07 15:55:00,30.32,30.36,30.29,30.35,309400.0,20.9983,21.0261,20.9776,21.0191,309400.0
2012-12-10 09:30:00,30.25,30.5,30.24,30.47,158000.0,20.9499,21.123,20.9429,21.1022,158000.0
2012-12-10 09:35:00,30.47,30.54,30.42,30.51,146600.0,21.1022,21.1507,21.0676,21.1299,146600.0
2012-12-10 09:40:00,30.52,30.6,30.49,30.58,98200.0,21.1369,21.1923,21.1161,21.1784,98200.0
2012-12-10 09:45:00,30.58,30.7,30.57,30.68,119600.0,21.1784,21.2615,21.1715,21.2477,119600.0
2012-12-10 09:50:00,30.68,30.75,30.68,30.73,208400.0,21.2477,21.2961,21.2477,21.2823,208400.0
2012-12-10 09:55:00,30.73,30.8,30.69,30.8,128400.0,21.2823,21.3308,21.2546,21.3308,128400.0
2012-12-10 10:00:00,30.79,30.91,30.79,30.86,176400.0,21.3239,21.407,21.3239,21.3723,176400.0
2012-12-10 10:05:00,30.86,30.93,30.84,30.91,120600.0,21.3723,21.4208,21.3585,21.407,120600.0
2012-12-10 10:10:00,30.92,31.0,30.9,30.95,109000.0,21.4139,21.4693,21.4,21.4347,109000.0
2012-12-10 10:15:00,30.93,30.93,30.78,30.79,127600.0,21.4208,21.4208,21.3169,21.3239,127600.0
2012-12-10 10:20:00,30.79,30.79,30.68,30.7,115600.0,21.3239,21.3239,21.2477,21.2615,115600.0
2012-12-10 10:25:00,30.7,30.86,30.7,30.84,129400.0,21.2615,21.3723,21.2615,21.3585,129400.0
2012-12-10 10:30:00,30.84,30.86,30.84,30.85,59400.0,21.3585,21.3723,21.3585,21.3654,59400.0
2012-12-10 10:35:00,30.85,30.96,30.85,30.93,105400.0,21.3654,21.4416,21.3654,21.4208,105400.0
2012-12-10 10:40:00,30.93,31.06,30.93,31.04,168000.0,21.4208,21.5108,21.4208,21.497,168000.0
2012-12-10 10:45:00,31.04,31.11,31.0,31.04,217400.0,21.497,21.5455,21.4693,21.497,217400.0
2012-12-10 10:50:00,31.04,31.16,30.97,31.15,188000.0,21.497,21.5801,21.4485,21.5732,188000.0
2012-12-10 10:55:00,31.15,31.17,31.06,31.11,269200.0,21.5732,21.587,21.5108,21.5455,269200.0
2012-12-10 11:00:00,31.1,31.24,31.05,31.23,383600.0,21.5385,21.6355,21.5039,21.6286,383600.0
2012-12-10 11:05:00,31.24,31.25,31.1,31.11,225400.0,21.6355,21.6424,21.5385,21.5455,225400.0
2012-12-10 11:10:00,31.1,31.11,31.0,31.05,178800.0,21.5385,21.5455,21.4693,21.5039,178800.0
2012-12-10 11:15:00,31.05,31.09,31.02,31.06,117200.0,21.5039,21.5316,21.4831,21.5108,117200.0
2012-12-10 11:20:00,31.05,31.13,31.03,31.11,127400.0,21.5039,21.5593,21.4901,21.5455,127400.0
2012-12-10 11:25:00,31.13,31.13,31.02,31.05,118200.0,21.5593,21.5593,21.4831,21.5039,118200.0
2012-12-10 11:30:00,31.05,31.09,31.04,31.06,101800.0,21.5039,21.5316,21.497,21.5108,101800.0
2012-12-10 11:35:00,31.06,31.14,31.04,31.11,274600.0,21.5108,21.5662,21.497,21.5455,274600.0
2012-12-10 11:40:00,31.11,31.19,31.1,31.16,114600.0,21.5455,21.6009,21.5385,21.5801,114600.0
2012-12-10 11:45:00,31.17,31.22,31.14,31.21,90800.0,21.587,21.6217,21.5662,21.6147,90800.0
2012-12-10 11:50:00,31.2,31.21,31.09,31.15,63000.0,21.6078,21.6147,21.5316,21.5732,63000.0
2012-12-10 11:55:00,31.15,31.15,31.1,31.11,85400.0,21.5732,21.5732,21.5385,21.5455,85400.0
2012-12-10 12:00:00,31.11,31.15,31.11,31.12,165000.0,21.5455,21.5732,21.5455,21.5524,165000.0
2012-12-10 12:05:00,31.11,31.14,31.11,31.14,70600.0,21.5455,21.5662,21.5455,21.5662,70600.0
2012-12-10 12:10:00,31.14,31.15,31.11,31.13,75600.0,21.5662,21.5732,21.5455,21.5593,75600.0
2012-12-10 12:15:00,31.13,31.14,31.08,31.09,168000.0,21.5593,21.5662,21.5247,21.5316,168000.0
2012-12-10 12:20:00,31.09,31.11,31.01,31.02,157800.0,21.5316,21.5455,21.4762,21.4831,157800.0
2012-12-10 12:25:00,31.03,31.04,31.01,31.03,76600.0,21.4901,21.497,21.4762,21.4901,76600.0
2012-12-10 12:30:00,31.04,31.04,31.02,31.03,50800.0,21.497,21.497,21.4831,21.4901,50800.0
2012-12-10 12:35:00,31.03,31.03,31.03,31.03,29000.0,21.4901,21.4901,21.4901,21.4901,29000.0
2012-12-10 12:40:00,31.03,31.03,30.98,31.0,118200.0,21.4901,21.4901,21.4554,21.4693,118200.0
2012-12-10 12:45:00,30.99,31.0,30.97,30.97,42200.0,21.4624,21.4693,21.4485,21.4485,42200.0
2012-12-10 12:50:00,30.97,30.99,30.96,30.98,60800.0,21.4485,21.4624,21.4416,21.4554,60800.0
2012-12-10 12:55:00,30.98,30.98,30.96,30.97,58200.0,21.4554,21.4554,21.4416,21.4485,58200.0
2012-12-10 13:00:00,30.97,30.97,30.91,30.92,179200.0,21.4485,21.4485,21.407,21.4139,179200.0
2012-12-10 13:05:00,30.92,30.93,30.84,30.84,116400.0,21.4139,21.4208,21.3585,21.3585,116400.0
2012-12-10 13:10:00,30.84,30.88,30.84,30.86,44200.0,21.3585,21.3862,21.3585,21.3723,44200.0
2012-12-10 13:15:00,30.85,30.87,30.83,30.86,56600.0,21.3654,21.3793,21.3516,21.3723,56600.0
2012-12-10 13:20:00,30.86,30.9,30.86,30.88,16200.0,21.3723,21.4,21.3723,21.3862,16200.0
2012-12-10 13:25:00,30.88,30.92,30.86,30.9,39000.0,21.3862,21.4139,21.3723,21.4,39000.0
2012-12-10 13:30:00,30.89,30.93,30.88,30.92,72000.0,21.3931,21.4208,21.3862,21.4139,72000.0
2012-12-10 13:35:00,30.92,30.93,30.89,30.92,45000.0,21.4139,21.4208,21.3931,21.4139,45000.0
2012-12-10 13:40:00,30.92,30.95,30.91,30.94,39400.0,21.4139,21.4347,21.407,21.4277,39400.0
2012-12-10 13:45:00,30.93,30.95,30.9,30.9,39000.0,21.4208,21.4347,21.4,21.4,39000.0
2012-12-10 13:50:00,30.9,30.92,30.86,30.89,32800.0,21.4,21.4139,21.3723,21.3931,32800.0
2012-12-10 13:55:00,30.88,30.89,30.86,30.88,23800.0,21.3862,21.3931,21.3723,21.3862,23800.0
2012-12-10 14:00:00,30.88,30.93,30.88,30.93,32600.0,21.3862,21.4208,21.3862,21.4208,32600.0
2012-12-10 14:05:00,30.93,30.93,30.91,30.93,17800.0,21.4208,21.4208,21.407,21.4208,17800.0
2012-12-10 14:10:00,30.93,30.94,30.91,30.93,17000.0,21.4208,21.4277,21.407,21.4208,17000.0
2012-12-10 14:15:00,30.93,30.94,30.91,30.91,33000.0,21.4208,21.4277,21.407,21.407,33000.0
2012-12-10 14:20:00,30.91,30.91,30.88,30.89,34400.0,21.407,21.407,21.3862,21.3931,34400.0
2012-12-10 14:25:00,30.88,30.93,30.88,30.88,29400.0,21.3862,21.4208,21.3862,21.3862,29400.0
2012-12-10 14:30:00,30.89,30.9,30.88,30.9,31600.0,21.3931,21.4,21.3862,21.4,31600.0
2012-12-10 14:35:00,30.9,30.94,30.9,30.92,29200.0,21.4,21.4277,21.4,21.4139,29200.0
2012-12-10 14:40:00,30.92,30.97,30.92,30.96,33000.0,21.4139,21.4485,21.4139,21.4416,33000.0
2012-12-10 14:45:00,30.96,31.0,30.95,30.99,38600.0,21.4416,21.4693,21.4347,21.4624,38600.0
2012-12-10 14:50:00,30.99,31.0,30.98,30.99,22600.0,21.4624,21.4693,21.4554,21.4624,22600.0
2012-12-10 14:55:00,30.99,31.02,30.99,31.0,48800.0,21.4624,21.4831,21.4624,21.4693,48800.0
2012-12-10 15:00:00,31.0,31.0,30.97,30.97,45600.0,21.4693,21.4693,21.4485,21.4485,45600.0
2012-12-10 15:05:00,30.97,30.97,30.93,30.94,28800.0,21.4485,21.4485,21.4208,21.4277,28800.0
2012-12-10 15:10:00,30.94,31.0,30.92,30.98,66400.0,21.4277,21.4693,21.4139,21.4554,66400.0
2012-12-10 15:15:00,30.98,31.0,30.98,30.98,34600.0,21.4554,21.4693,21.4554,21.4554,34600.0
2012-12-10 15:20:00,30.98,31.0,30.98,30.98,40200.0,21.4554,21.4693,21.4554,21.4554,40200.0
2012-12-10 15:25:00,30.98,30.99,30.97,30.98,53400.0,21.4554,21.4624,21.4485,21.4554,53400.0
2012-12-10 15:30:00,30.98,31.03,30.98,30.99,101400.0,21.4554,21.4901,21.4554,21.4624,101400.0
2012-12-10 15:35:00,30.99,31.0,30.99,30.99,56400.0,21.4624,21.4693,21.4624,21.4624,56400.0
2012-12-10 15:40:00,30.99,31.0,30.97,30.98,127200.0,21.4624,21.4693,21.4485,21.4554,127200.0
2012-12-10 15:45:00,30.99,31.03,30.98,31.0,169000.0,21.4624,21.4901,21.4554,21.4693,169000.0
2012-12-10 15:50:00,31.0,31.03,30.99,31.01,114400.0,21.4693,21.4901,21.4624,21.4762,114400.0
2012-12-10 15:55:00,31.01,31.03,30.99,31.01,161400.0,21.4762,21.4901,21.4624,21.4762,161400.0
2012-12-11 09:30:00,31.06,31.23,31.03,31.13,128600.0,21.5108,21.6286,21.4901,21.5593,128600.0
2012-12-11 09:35:00,31.13,31.23,31.13,31.18,99800.0,21.5593,21.6286,21.5593,21.5939,99800.0
2012-12-11 09:40:00,31.15,31.23,31.14,31.23,70000.0,21.5732,21.6286,21.5662,21.6286,70000.0
2012-12-11 09:45:00,31.23,31.24,31.18,31.2,48400.0,21.6286,21.6355,21.5939,21.6078,48400.0
2012-12-11 09:50:00,31.2,31.25,31.2,31.25,71200.0,21.6078,21.6424,21.6078,21.6424,71200.0
2012-12-11 09:55:00,31.25,31.3,31.2,31.3,95200.0,21.6424,21.6771,21.6078,21.6771,95200.0
2012-12-11 10:00:00,31.3,31.35,31.23,31.31,159200.0,21.6771,21.7117,21.6286,21.684,159200.0
2012-12-11 10:05:00,31.31,31.38,31.3,31.32,123400.0,21.684,21.7325,21.6771,21.6909,123400.0
2012-12-11 10:10:00,31.32,31.36,31.23,31.25,100600.0,21.6909,21.7186,21.6286,21.6424,100600.0
2012-12-11 10:15:00,31.25,31.29,31.24,31.27,110400.0,21.6424,21.6701,21.6355,21.6563,110400.0
2012-12-11 10:20:00,31.27,31.28,31.22,31.27,68400.0,21.6563,21.6632,21.6217,21.6563,68400.0
2012-12-11 10:25:00,31.27,31.29,31.22,31.25,89600.0,21.6563,21.6701,21.6217,21.6424,89600.0
2012-12-11 10:30:00,31.23,31.25,31.19,31.21,103400.0,21.6286,21.6424,21.6009,21.6147,103400.0
2012-12-11 10:35:00,31.22,31.25,31.18,31.19,125800.0,21.6217,21.6424,21.5939,21.6009,125800.0
2012-12-11 10:40:00,31.2,31.21,31.11,31.15,148800.0,21.6078,21.6147,21.5455,21.5732,148800.0
2012-12-11 10:45:00,31.15,31.17,31.08,31.11,66000.0,21.5732,21.587,21.5247,21.5455,66000.0
2012-12-11 10:50:00,31.11,31.16,31.04,31.05,71400.0,21.5455,21.5801,21.497,21.5039,71400.0
2012-12-11 10:55:00,31.05,31.05,30.92,30.97,136800.0,21.5039,21.5039,21.4139,21.4485,136800.0
2012-12-11 11:00:00,30.97,31.0,30.94,30.96,140800.0,21.4485,21.4693,21.4277,21.4416,140800.0
2012-12-11 11:05:00,30.97,31.0,30.95,30.99,98200.0,21.4485,21.4693,21.4347,21.4624,98200.0
2012-12-11 11:10:00,31.0,31.0,30.96,31.0,48800.0,21.4693,21.4693,21.4416,21.4693,48800.0
2012-12-11 11:15:00,31.0,31.0,30.97,30.97,51000.0,21.4693,21.4693,21.4485,21.4485,51000.0
2012-12-11 11:20:00,30.99,31.05,30.97,30.99,178000.0,21.4624,21.5039,21.4485,21.4624,178000.0
2012-12-11 11:25:00,30.99,31.0,30.88,30.89,121600.0,21.4624,21.4693,21.3862,21.3931,121600.0
2012-12-11 11:30:00,30.9,30.9,30.81,30.85,93800.0,21.4,21.4,21.3377,21.3654,93800.0
2012-12-11 11:35:00,30.85,30.9,30.83,30.86,87000.0,21.3654,21.4,21.3516,21.3723,87000.0
2012-12-11 11:40:00,30.87,30.92,30.85,30.89,98200.0,21.3793,21.4139,21.3654,21.3931,98200.0
2012-12-11 11:45:00,30.89,30.94,30.89,30.93,83200.0,21.3931,21.4277,21.3931,21.4208,83200.0
2012-12-11 11:50:00,30.94,30.96,30.9,30.92,61400.0,21.4277,21.4416,21.4,21.4139,61400.0
2012-12-11 11:55:00,30.93,30.95,30.91,30.93,55800.0,21.4208,21.4347,21.407,21.4208,55800.0
2012-12-11 12:00:00,30.93,30.96,30.88,30.89,100600.0,21.4208,21.4416,21.3862,21.3931,100600.0
2012-12-11 12:05:00,30.89,30.92,30.89,30.91,67200.0,21.3931,21.4139,21.3931,21.407,67200.0
2012-12-11 12:10:00,30.91,30.95,30.91,30.95,36600.0,21.407,21.4347,21.407,21.4347,36600.0
2012-12-11 12:15:00,30.95,30.98,30.93,30.96,39800.0,21.4347,21.4554,21.4208,21.4416,39800.0
2012-12-11 12:20:00,30.95,31.06,30.93,31.01,109000.0,21.4347,21.5108,21.4208,21.4762,109000.0
2012-12-11 12:25:00,31.0,31.05,30.99,31.04,44400.0,21.4693,21.5039,21.4624,21.497,44400.0
2012-12-11 12:30:00,31.04,31.04,31.01,31.02,53600.0,21.497,21.497,21.4762,21.4831,53600.0
2012-12-11 12:35:00,31.03,31.06,31.0,31.03,71800.0,21.4901,21.5108,21.4693,21.4901,71800.0
2012-12-11 12:40:00,31.04,31.08,30.99,31.08,90000.0,21.497,21.5247,21.4624,21.5247,90000.0
2012-12-11 12:45:00,31.08,31.09,31.0,31.07,104600.0,21.5247,21.5316,21.4693,21.5178,104600.0
2012-12-11 12:50:00,31.07,31.17,31.06,31.11,113600.0,21.5178,21.587,21.5108,21.5455,113600.0
2012-12-11 12:55:00,31.11,31.11,31.05,31.09,58400.0,21.5455,21.5455,21.5039,21.5316,58400.0
2012-12-11 13:00:00,31.09,31.09,31.04,31.07,96600.0,21.5316,21.5316,21.497,21.5178,96600.0
2012-12-11 13:05:00,31.07,31.12,31.04,31.07,107400.0,21.5178,21.5524,21.497,21.5178,107400.0
2012-12-11 13:10:00,31.06,31.11,31.06,31.09,32800.0,21.5108,21.5455,21.5108,21.5316,32800.0
2012-12-11 13:15:00,31.09,31.12,31.08,31.12,51000.0,21.5316,21.5524,21.5247,21.5524,51000.0
2012-12-11 13:20:00,31.12,31.14,31.11,31.13,50000.0,21.5524,21.5662,21.5455,21.5593,50000.0
2012-12-11 13:25:00,31.13,31.15,31.12,31.14,70000.0,21.5593,21.5732,21.5524,21.5662,70000.0
2012-12-11 13:30:00,31.15,31.15,31.08,31.09,38800.0,21.5732,21.5732,21.5247,21.5316,38800.0
2012-12-11 13:35:00,31.1,31.11,31.08,31.09,42400.0,21.5385,21.5455,21.5247,21.5316,42400.0
2012-12-11 13:40:00,31.1,31.11,31.08,31.1,39600.0,21.5385,21.5455,21.5247,21.5385,39600.0
2012-12-11 13:45:00,31.1,31.11,31.1,31.11,40800.0,21.5385,21.5455,21.5385,21.5455,40800.0
2012-12-11 13:50:00,31.11,31.11,31.03,31.05,135400.0,21.5455,21.5455,21.4901,21.5039,135400.0
2012-12-11 13:55:00,31.05,31.07,31.04,31.05,35000.0,21.5039,21.5178,21.497,21.5039,35000.0
2012-12-11 14:00:00,31.05,31.06,31.0,31.0,52800.0,21.5039,21.5108,21.4693,21.4693,52800.0
2012-12-11 14:05:00,31.0,31.0,30.97,30.99,121400.0,21.4693,21.4693,21.4485,21.4624,121400.0
2012-12-11 14:10:00,30.99,30.99,30.92,30.95,61600.0,21.4624,21.4624,21.4139,21.4347,61600.0
2012-12-11 14:15:00,30.95,30.99,30.92,30.92,50800.0,21.4347,21.4624,21.4139,21.4139,50800.0
2012-12-11 14:20:00,30.91,30.92,30.88,30.9,126000.0,21.407,21.4139,21.3862,21.4,126000.0
2012-12-11 14:25:00,30.9,30.93,30.86,30.88,59400.0,21.4,21.4208,21.3723,21.3862,59400.0
2012-12-11 14:30:00,30.88,30.89,30.86,30.89,48400.0,21.3862,21.3931,21.3723,21.3931,48400.0
2012-12-11 14:35:00,30.89,30.9,30.79,30.81,103400.0,21.3931,21.4,21.3239,21.3377,103400.0
2012-12-11 14:40:00,30.79,30.83,30.77,30.82,128000.0,21.3239,21.3516,21.31,21.3446,128000.0
2012-12-11 14:45:00,30.82,30.83,30.78,30.79,78400.0,21.3446,21.3516,21.3169,21.3239,78400.0
2012-12-11 14:50:00,30.78,30.79,30.7,30.7,139600.0,21.3169,21.3239,21.2615,21.2615,139600.0
2012-12-11 14:55:00,30.71,30.75,30.69,30.71,93000.0,21.2684,21.2961,21.2546,21.2684,93000.0
2012-12-11 15:00:00,30.72,30.72,30.64,30.65,103200.0,21.2754,21.2754,21.22,21.2269,103200.0
2012-12-11 15:05:00,30.65,30.67,30.61,30.67,78200.0,21.2269,21.2407,21.1992,21.2407,78200.0
2012-12-11 15:10:00,30.67,30.7,30.63,30.66,126800.0,21.2407,21.2615,21.213,21.2338,126800.0
2012-12-11 15:15:00,30.67,30.68,30.6,30.61,111000.0,21.2407,21.2477,21.1923,21.1992,111000.0
2012-12-11 15:20:00,30.61,30.67,30.6,30.66,96400.0,21.1992,21.2407,21.1923,21.2338,96400.0
2012-12-11 15:25:00,30.65,30.66,30.59,30.63,114000.0,21.2269,21.2338,21.1853,21.213,114000.0
2012-12-11 15:30:00,30.62,30.67,30.6,30.63,183600.0,21.2061,21.2407,21.1923,21.213,183600.0
2012-12-11 15:35:00,30.63,30.7,30.63,30.65,198200.0,21.213,21.2615,21.213,21.2269,198200.0
2012-12-11 15:40:00,30.64,30.73,30.62,30.7,250200.0,21.22,21.2823,21.2061,21.2615,250200.0
2012-12-11 15:45:00,30.7,30.73,30.61,30.69,265800.0,21.2615,21.2823,21.1992,21.2546,265800.0
2012-12-11 15:50:00,30.7,30.71,30.67,30.7,175600.0,21.2615,21.2684,21.2407,21.2615,175600.0
2012-12-11 15:55:00,30.7,30.73,30.63,30.72,307200.0,21.2615,21.2823,21.213,21.2754,307200.0
2012-12-12 09:30:00,30.95,31.11,30.9,30.96,192200.0,21.4347,21.5455,21.4,21.4416,192200.0
2012-12-12 09:35:00,31.0,31.0,30.9,30.9,33000.0,21.4693,21.4693,21.4,21.4,33000.0
2012-12-12 09:40:00,30.89,30.9,30.76,30.82,38600.0,21.3931,21.4,21.3031,21.3446,38600.0
2012-12-12 09:45:00,30.82,30.85,30.78,30.83,52000.0,21.3446,21.3654,21.3169,21.3516,52000.0
2012-12-12 09:50:00,30.83,30.84,30.81,30.84,54800.0,21.3516,21.3585,21.3377,21.3585,54800.0
2012-12-12 09:55:00,30.83,30.83,30.74,30.75,66600.0,21.3516,21.3516,21.2892,21.2961,66600.0
2012-12-12 10:00:00,30.75,30.75,30.71,30.74,103200.0,21.2961,21.2961,21.2684,21.2892,103200.0
2012-12-12 10:05:00,30.74,30.77,30.68,30.7,189800.0,21.2892,21.31,21.2477,21.2615,189800.0
2012-12-12 10:10:00,30.69,30.72,30.62,30.63,208600.0,21.2546,21.2754,21.2061,21.213,208600.0
2012-12-12 10:15:00,30.62,30.63,30.54,30.59,254600.0,21.2061,21.213,21.1507,21.1853,254600.0
2012-12-12 10:20:00,30.59,30.61,30.55,30.61,72000.0,21.1853,21.1992,21.1576,21.1992,72000.0
2012-12-12 10:25:00,30.61,30.68,30.58,30.68,81000.0,21.1992,21.2477,21.1784,21.2477,81000.0
2012-12-12 10:30:00,30.68,30.75,30.68,30.71,98800.0,21.2477,21.2961,21.2477,21.2684,98800.0
2012-12-12 10:35:00,30.71,30.73,30.59,30.6,97800.0,21.2684,21.2823,21.1853,21.1923,97800.0
2012-12-12 10:40:00,30.6,30.64,30.57,30.63,186200.0,21.1923,21.22,21.1715,21.213,186200.0
2012-12-12 10:45:00,30.63,30.64,30.52,30.58,79400.0,21.213,21.22,21.1369,21.1784,79400.0
2012-12-12 10:50:00,30.57,30.68,30.55,30.66,48400.0,21.1715,21.2477,21.1576,21.2338,48400.0
2012-12-12 10:55:00,30.66,30.72,30.64,30.72,91200.0,21.2338,21.2754,21.22,21.2754,91200.0
2012-12-12 11:00:00,30.72,30.73,30.61,30.61,41000.0,21.2754,21.2823,21.1992,21.1992,41000.0
2012-12-12 11:05:00,30.61,30.63,30.5,30.52,89600.0,21.1992,21.213,21.123,21.1369,89600.0
2012-12-12 11:10:00,30.52,30.52,30.43,30.45,142400.0,21.1369,21.1369,21.0745,21.0884,142400.0
2012-12-12 11:15:00,30.45,30.46,30.4,30.42,152000.0,21.0884,21.0953,21.0538,21.0676,152000.0
2012-12-12 11:20:00,30.42,30.46,30.39,30.45,111000.0,21.0676,21.0953,21.0468,21.0884,111000.0
2012-12-12 11:25:00,30.44,30.55,30.43,30.51,103000.0,21.0815,21.1576,21.0745,21.1299,103000.0
2012-12-12 11:30:00,30.51,30.51,30.45,30.46,201200.0,21.1299,21.1299,21.0884,21.0953,201200.0
2012-12-12 11:35:00,30.46,30.51,30.46,30.49,37400.0,21.0953,21.1299,21.0953,21.1161,37400.0
2012-12-12 11:40:00,30.49,30.52,30.48,30.5,59400.0,21.1161,21.1369,21.1092,21.123,59400.0
2012-12-12 11:45:00,30.5,30.51,30.48,30.48,29600.0,21.123,21.1299,21.1092,21.1092,29600.0
2012-12-12 11:50:00,30.48,30.5,30.42,30.45,94200.0,21.1092,21.123,21.0676,21.0884,94200.0
2012-12-12 11:55:00,30.45,30.45,30.32,30.32,110000.0,21.0884,21.0884,20.9983,20.9983,110000.0
2012-12-12 12:00:00,30.32,30.46,30.32,30.43,65200.0,20.9983,21.0953,20.9983,21.0745,65200.0
2012-12-12 12:05:00,30.43,30.45,30.42,30.44,44600.0,21.0745,21.0884,21.0676,21.0815,44600.0
2012-12-12 12:10:00,30.43,30.44,30.41,30.44,38400.0,21.0745,21.0815,21.0607,21.0815,38400.0
2012-12-12 12:15:00,30.44,30.5,30.41,30.5,56200.0,21.0815,21.123,21.0607,21.123,56200.0
2012-12-12 12:20:00,30.49,30.53,30.49,30.52,28800.0,21.1161,21.1438,21.1161,21.1369,28800.0
2012-12-12 12:25:00,30.52,30.55,30.47,30.5,47200.0,21.1369,21.1576,21.1022,21.123,47200.0
2012-12-12 12:30:00,30.51,30.55,30.43,30.45,91400.0,21.1299,21.1576,21.0745,21.0884,91400.0
2012-12-12 12:35:00,30.46,30.51,30.44,30.51,64600.0,21.0953,21.1299,21.0815,21.1299,64600.0
2012-12-12 12:40:00,30.52,30.52,30.45,30.48,67000.0,21.1369,21.1369,21.0884,21.1092,67000.0
2012-12-12 12:45:00,30.48,30.57,30.48,30.55,89600.0,21.1092,21.1715,21.1092,21.1576,89600.0
2012-12-12 12:50:00,30.55,30.72,30.52,30.68,97000.0,21.1576,21.2754,21.1369,21.2477,97000.0
2012-12-12 12:55:00,30.67,30.71,30.65,30.71,64200.0,21.2407,21.2684,21.2269,21.2684,64200.0
2012-12-12 13:00:00,30.71,30.78,30.7,30.7,142600.0,21.2684,21.3169,21.2615,21.2615,142600.0
2012-12-12 13:05:00,30.76,30.82,30.75,30.8,71600.0,21.3031,21.3446,21.2961,21.3308,71600.0
2012-12-12 13:10:00,30.8,30.84,30.79,30.82,86600.0,21.3308,21.3585,21.3239,21.3446,86600.0
2012-12-12 13:15:00,30.83,30.91,30.79,30.9,84000.0,21.3516,21.407,21.3239,21.4,84000.0
2012-12-12 13:20:00,30.9,30.96,30.9,30.95,49000.0,21.4,21.4416,21.4,21.4347,49000.0
2012-12-12 13:25:00,30.96,30.97,30.92,30.92,138400.0,21.4416,21.4485,21.4139,21.4139,138400.0
2012-12-12 13:30:00,30.92,30.93,30.86,30.86,111600.0,21.4139,21.4208,21.3723,21.3723,111600.0
2012-12-12 13:35:00,30.87,30.87,30.81,30.81,33000.0,21.3793,21.3793,21.3377,21.3377,33000.0
2012-12-12 13:40:00,30.82,30.82,30.79,30.79,61600.0,21.3446,21.3446,21.3239,21.3239,61600.0
2012-12-12 13:45:00,30.81,30.81,30.75,30.75,39800.0,21.3377,21.3377,21.2961,21.2961,39800.0
2012-12-12 13:50:00,30.77,30.77,30.72,30.73,41200.0,21.31,21.31,21.2754,21.2823,41200.0
2012-12-12 13:55:00,30.73,30.74,30.71,30.73,38800.0,21.2823,21.2892,21.2684,21.2823,38800.0
2012-12-12 14:00:00,30.73,30.76,30.72,30.76,39800.0,21.2823,21.3031,21.2754,21.3031,39800.0
2012-12-12 14:05:00,30.75,30.77,30.74,30.75,44200.0,21.2961,21.31,21.2892,21.2961,44200.0
2012-12-12 14:10:00,30.75,30.76,30.73,30.74,36000.0,21.2961,21.3031,21.2823,21.2892,36000.0
2012-12-12 14:15:00,30.73,30.79,30.73,30.78,93000.0,21.2823,21.3239,21.2823,21.3169,93000.0
2012-12-12 14:20:00,30.78,30.79,30.74,30.75,84000.0,21.3169,21.3239,21.2892,21.2961,84000.0
2012-12-12 14:25:00,30.75,30.76,30.71,30.72,60600.0,21.2961,21.3031,21.2684,21.2754,60600.0
2012-12-12 14:30:00,30.72,30.72,30.68,30.71,65200.0,21.2754,21.2754,21.2477,21.2684,65200.0
2012-12-12 14:35:00,30.73,30.77,30.72,30.76,47800.0,21.2823,21.31,21.2754,21.3031,47800.0
2012-12-12 14:40:00,30.76,30.81,30.75,30.8,51400.0,21.3031,21.3377,21.2961,21.3308,51400.0
2012-12-12 14:45:00,30.8,30.83,30.78,30.81,58400.0,21.3308,21.3516,21.3169,21.3377,58400.0
2012-12-12 14:50:00,30.81,30.82,30.78,30.78,65200.0,21.3377,21.3446,21.3169,21.3169,65200.0
2012-12-12 14:55:00,30.78,30.82,30.78,30.82,67600.0,21.3169,21.3446,21.3169,21.3446,67600.0
2012-12-12 15:00:00,30.82,30.82,30.73,30.73,62000.0,21.3446,21.3446,21.2823,21.2823,62000.0
2012-12-12 15:05:00,30.73,30.74,30.71,30.73,61400.0,21.2823,21.2892,21.2684,21.2823,61400.0
2012-12-12 15:10:00,30.74,30.75,30.68,30.7,73600.0,21.2892,21.2961,21.2477,21.2615,73600.0
2012-12-12 15:15:00,30.7,30.72,30.69,30.71,95200.0,21.2615,21.2754,21.2546,21.2684,95200.0
2012-12-12 15:20:00,30.7,30.73,30.7,30.71,70600.0,21.2615,21.2823,21.2615,21.2684,70600.0
2012-12-12 15:25:00,30.71,30.74,30.66,30.71,86600.0,21.2684,21.2892,21.2338,21.2684,86600.0
2012-12-12 15:30:00,30.7,30.71,30.67,30.68,91000.0,21.2615,21.2684,21.2407,21.2477,91000.0
2012-12-12 15:35:00,30.68,30.7,30.65,30.68,151600.0,21.2477,21.2615,21.2269,21.2477,151600.0
2012-12-12 15:40:00,30.68,30.74,30.68,30.74,142400.0,21.2477,21.2892,21.2477,21.2892,142400.0
2012-12-12 15:45:00,30.73,30.75,30.69,30.72,196400.0,21.2823,21.2961,21.2546,21.2754,196400.0
2012-12-12 15:50:00,30.72,30.74,30.71,30.71,212600.0,21.2754,21.2892,21.2684,21.2684,212600.0
2012-12-12 15:55:00,30.71,30.77,30.71,30.75,186200.0,21.2684,21.31,21.2684,21.2961,186200.0
2012-12-13 09:30:00,30.75,30.9,30.59,30.64,59000.0,21.2961,21.4,21.1853,21.22,59000.0
2012-12-13 09:35:00,30.6,30.68,30.53,30.68,71200.0,21.1923,21.2477,21.1438,21.2477,71200.0
2012-12-13 09:40:00,30.68,30.68,30.63,30.64,65800.0,21.2477,21.2477,21.213,21.22,65800.0
2012-12-13 09:45:00,30.63,30.65,30.58,30.61,58400.0,21.213,21.2269,21.1784,21.1992,58400.0
2012-12-13 09:50:00,30.61,30.66,30.61,30.65,46800.0,21.1992,21.2338,21.1992,21.2269,46800.0
2012-12-13 09:55:00,30.63,30.68,30.57,30.67,122600.0,21.213,21.2477,21.1715,21.2407,122600.0
2012-12-13 10:00:00,30.68,30.75,30.65,30.74,169000.0,21.2477,21.2961,21.2269,21.2892,169000.0
2012-12-13 10:05:00,30.74,30.77,30.7,30.75,106000.0,21.2892,21.31,21.2615,21.2961,106000.0
2012-12-13 10:10:00,30.75,30.92,30.75,30.86,151200.0,21.2961,21.4139,21.2961,21.3723,151200.0
2012-12-13 10:15:00,30.87,30.96,30.78,30.96,43600.0,21.3793,21.4416,21.3169,21.4416,43600.0
2012-12-13 10:20:00,30.93,30.97,30.93,30.95,38200.0,21.4208,21.4485,21.4208,21.4347,38200.0
2012-12-13 10:25:00,30.95,30.95,30.8,30.9,51000.0,21.4347,21.4347,21.3308,21.4,51000.0
2012-12-13 10:30:00,30.92,30.92,30.84,30.89,47400.0,21.4139,21.4139,21.3585,21.3931,47400.0
2012-12-13 10:35:00,30.89,30.96,30.87,30.92,36000.0,21.3931,21.4416,21.3793,21.4139,36000.0
2012-12-13 10:40:00,30.9,30.9,30.8,30.84,66600.0,21.4,21.4,21.3308,21.3585,66600.0
2012-12-13 10:45:00,30.83,30.85,30.79,30.85,47800.0,21.3516,21.3654,21.3239,21.3654,47800.0
2012-12-13 10:50:00,30.84,30.86,30.8,30.83,83200.0,21.3585,21.3723,21.3308,21.3516,83200.0
2012-12-13 10:55:00,30.83,30.85,30.8,30.84,100600.0,21.3516,21.3654,21.3308,21.3585,100600.0
2012-12-13 11:00:00,30.83,30.85,30.82,30.83,55800.0,21.3516,21.3654,21.3446,21.3516,55800.0
2012-12-13 11:05:00,30.83,30.89,30.83,30.88,93600.0,21.3516,21.3931,21.3516,21.3862,93600.0
2012-12-13 11:10:00,30.86,30.86,30.8,30.85,85200.0,21.3723,21.3723,21.3308,21.3654,85200.0
2012-12-13 11:15:00,30.85,30.93,30.83,30.92,42400.0,21.3654,21.4208,21.3516,21.4139,42400.0
2012-12-13 11:20:00,30.92,30.94,30.89,30.9,96400.0,21.4139,21.4277,21.3931,21.4,96400.0
2012-12-13 11:25:00,30.92,30.95,30.87,30.93,69800.0,21.4139,21.4347,21.3793,21.4208,69800.0
2012-12-13 11:30:00,30.94,31.0,30.92,30.99,58000.0,21.4277,21.4693,21.4139,21.4624,58000.0
2012-12-13 11:35:00,30.98,31.0,30.97,31.0,60600.0,21.4554,21.4693,21.4485,21.4693,60600.0
2012-12-13 11:40:00,31.0,31.03,30.99,31.0,75400.0,21.4693,21.4901,21.4624,21.4693,75400.0
2012-12-13 11:45:00,31.0,31.02,30.95,30.95,39600.0,21.4693,21.4831,21.4347,21.4347,39600.0
2012-12-13 11:50:00,30.95,31.0,30.92,30.97,149200.0,21.4347,21.4693,21.4139,21.4485,149200.0
2012-12-13 11:55:00,30.96,30.99,30.96,30.99,42000.0,21.4416,21.4624,21.4416,21.4624,42000.0
2012-12-13 12:00:00,30.99,31.0,30.96,30.96,82800.0,21.4624,21.4693,21.4416,21.4416,82800.0
2012-12-13 12:05:00,30.96,30.97,30.87,30.87,50000.0,21.4416,21.4485,21.3793,21.3793,50000.0
2012-12-13 12:10:00,30.9,30.9,30.86,30.89,49600.0,21.4,21.4,21.3723,21.3931,49600.0
2012-12-13 12:15:00,30.88,30.9,30.83,30.86,39000.0,21.3862,21.4,21.3516,21.3723,39000.0
2012-12-13 12:20:00,30.86,30.89,30.81,30.85,39400.0,21.3723,21.3931,21.3377,21.3654,39400.0
2012-12-13 12:25:00,30.84,30.88,30.84,30.85,72200.0,21.3585,21.3862,21.3585,21.3654,72200.0
2012-12-13 12:30:00,30.85,30.9,30.79,30.8,73200.0,21.3654,21.4,21.3239,21.3308,73200.0
2012-12-13 12:35:00,30.8,30.81,30.77,30.8,48400.0,21.3308,21.3377,21.31,21.3308,48400.0
2012-12-13 12:40:00,30.8,30.8,30.71,30.75,91200.0,21.3308,21.3308,21.2684,21.2961,91200.0
2012-12-13 12:45:00,30.74,30.77,30.74,30.75,174600.0,21.2892,21.31,21.2892,21.2961,174600.0
2012-12-13 12:50:00,30.75,30.77,30.72,30.75,53200.0,21.2961,21.31,21.2754,21.2961,53200.0
2012-12-13 12:55:00,30.75,30.75,30.64,30.65,79800.0,21.2961,21.2961,21.22,21.2269,79800.0
2012-12-13 13:00:00,30.65,30.73,30.65,30.71,69400.0,21.2269,21.2823,21.2269,21.2684,69400.0
2012-12-13 13:05:00,30.71,30.72,30.65,30.66,130600.0,21.2684,21.2754,21.2269,21.2338,130600.0
2012-12-13 13:10:00,30.67,30.67,30.6,30.6,83000.0,21.2407,21.2407,21.1923,21.1923,83000.0
2012-12-13 13:15:00,30.6,30.64,30.58,30.63,80400.0,21.1923,21.22,21.1784,21.213,80400.0
2012-12-13 13:20:00,30.63,30.68,30.61,30.65,54000.0,21.213,21.2477,21.1992,21.2269,54000.0
2012-12-13 13:25:00,30.66,30.7,30.65,30.69,22600.0,21.2338,21.2615,21.2269,21.2546,22600.0
2012-12-13 13:30:00,30.69,30.73,30.66,30.73,77000.0,21.2546,21.2823,21.2338,21.2823,77000.0
2012-12-13 13:35:00,30.73,30.74,30.71,30.71,42600.0,21.2823,21.2892,21.2684,21.2684,42600.0
2012-12-13 13:40:00,30.71,30.73,30.67,30.67,26600.0,21.2684,21.2823,21.2407,21.2407,26600.0
2012-12-13 13:45:00,30.67,30.68,30.64,30.64,67400.0,21.2407,21.2477,21.22,21.22,67400.0
2012-12-13 13:50:00,30.63,30.66,30.61,30.64,44800.0,21.213,21.2338,21.1992,21.22,44800.0
2012-12-13 13:55:00,30.65,30.67,30.63,30.66,53200.0,21.2269,21.2407,21.213,21.2338,53200.0
2012-12-13 14:00:00,30.66,30.66,30.59,30.6,56800.0,21.2338,21.2338,21.1853,21.1923,56800.0
2012-12-13 14:05:00,30.6,30.6,30.5,30.58,108200.0,21.1923,21.1923,21.123,21.1784,108200.0
2012-12-13 14:10:00,30.58,30.64,30.58,30.64,30800.0,21.1784,21.22,21.1784,21.22,30800.0
2012-12-13 14:15:00,30.63,30.64,30.57,30.58,47000.0,21.213,21.22,21.1715,21.1784,47000.0
2012-12-13 14:20:00,30.57,30.62,30.56,30.6,24800.0,21.1715,21.2061,21.1646,21.1923,24800.0
2012-12-13 14:25:00,30.59,30.69,30.59,30.69,31000.0,21.1853,21.2546,21.1853,21.2546,31000.0
2012-12-13 14:30:00,30.69,30.77,30.66,30.77,62600.0,21.2546,21.31,21.2338,21.31,62600.0
2012-12-13 14:35:00,30.77,30.79,30.68,30.68,68800.0,21.31,21.3239,21.2477,21.2477,68800.0
2012-12-13 14:40:00,30.69,30.74,30.68,30.73,38000.0,21.2546,21.2892,21.2477,21.2823,38000.0
2012-12-13 14:45:00,30.73,30.83,30.73,30.78,60800.0,21.2823,21.3516,21.2823,21.3169,60800.0
2012-12-13 14:50:00,30.78,30.89,30.78,30.79,64800.0,21.3169,21.3931,21.3169,21.3239,64800.0
2012-12-13 14:55:00,30.8,30.81,30.75,30.75,36800.0,21.3308,21.3377,21.2961,21.2961,36800.0
2012-12-13 15:00:00,30.75,30.8,30.75,30.8,38000.0,21.2961,21.3308,21.2961,21.3308,38000.0
2012-12-13 15:05:00,30.8,30.8,30.77,30.77,44200.0,21.3308,21.3308,21.31,21.31,44200.0
2012-12-13 15:10:00,30.77,30.8,30.76,30.8,48200.0,21.31,21.3308,21.3031,21.3308,48200.0
2012-12-13 15:15:00,30.79,30.82,30.75,30.77,59400.0,21.3239,21.3446,21.2961,21.31,59400.0
2012-12-13 15:20:00,30.77,30.78,30.73,30.76,75200.0,21.31,21.3169,21.2823,21.3031,75200.0
2012-12-13 15:25:00,30.76,30.78,30.74,30.75,74400.0,21.3031,21.3169,21.2892,21.2961,74400.0
2012-12-13 15:30:00,30.75,30.83,30.73,30.82,84800.0,21.2961,21.3516,21.2823,21.3446,84800.0
2012-12-13 15:35:00,30.82,30.93,30.82,30.91,137800.0,21.3446,21.4208,21.3446,21.407,137800.0
2012-12-13 15:40:00,30.91,31.0,30.9,30.96,156000.0,21.407,21.4693,21.4,21.4416,156000.0
2012-12-13 15:45:00,30.96,30.99,30.9,30.91,165800.0,21.4416,21.4624,21.4,21.407,165800.0
2012-12-13 15:50:00,30.92,30.97,30.91,30.92,122200.0,21.4139,21.4485,21.407,21.4139,122200.0
2012-12-13 15:55:00,30.92,30.92,30.85,30.89,123000.0,21.4139,21.4139,21.3654,21.3931,123000.0
2012-12-14 09:30:00,30.85,31.0,30.85,30.99,92800.0,21.3654,21.4693,21.3654,21.4624,92800.0
2012-12-14 09:35:00,30.95,31.08,30.95,31.07,143400.0,21.4347,21.5247,21.4347,21.5178,143400.0
2012-12-14 09:40:00,31.08,31.12,31.04,31.1,77800.0,21.5247,21.5524,21.497,21.5385,77800.0
2012-12-14 09:45:00,31.1,31.23,31.09,31.2,61200.0,21.5385,21.6286,21.5316,21.6078,61200.0
2012-12-14 09:50:00,31.2,31.2,31.08,31.16,53200.0,21.6078,21.6078,21.5247,21.5801,53200.0
2012-12-14 09:55:00,31.16,31.18,31.11,31.16,99600.0,21.5801,21.5939,21.5455,21.5801,99600.0
2012-12-14 10:00:00,31.16,31.23,31.15,31.23,47400.0,21.5801,21.6286,21.5732,21.6286,47400.0
2012-12-14 10:05:00,31.24,31.28,31.23,31.27,66200.0,21.6355,21.6632,21.6286,21.6563,66200.0
2012-12-14 10:10:00,31.28,31.49,31.24,31.49,272800.0,21.6632,21.8086,21.6355,21.8086,272800.0
2012-12-14 10:15:00,31.49,31.5,31.29,31.29,62400.0,21.8086,21.8156,21.6701,21.6701,62400.0
2012-12-14 10:20:00,31.29,31.38,31.25,31.38,55000.0,21.6701,21.7325,21.6424,21.7325,55000.0
2012-12-14 10:25:00,31.38,31.45,31.37,31.44,60800.0,21.7325,21.7809,21.7255,21.774,60800.0
2012-12-14 10:30:00,31.44,31.46,31.38,31.4,45000.0,21.774,21.7879,21.7325,21.7463,45000.0
2012-12-14 10:35:00,31.39,31.41,31.35,31.36,53800.0,21.7394,21.7532,21.7117,21.7186,53800.0
2012-12-14 10:40:00,31.36,31.37,31.31,31.37,61200.0,21.7186,21.7255,21.684,21.7255,61200.0
2012-12-14 10:45:00,31.35,31.36,31.29,31.31,81400.0,21.7117,21.7186,21.6701,21.684,81400.0
2012-12-14 10:50:00,31.31,31.32,31.22,31.25,200800.0,21.684,21.6909,21.6217,21.6424,200800.0
2012-12-14 10:55:00,31.25,31.34,31.24,31.33,95000.0,21.6424,21.7048,21.6355,21.6978,95000.0
2012-12-14 11:00:00,31.32,31.32,31.29,31.3,49200.0,21.6909,21.6909,21.6701,21.6771,49200.0
2012-12-14 11:05:00,31.31,31.33,31.3,31.33,73000.0,21.684,21.6978,21.6771,21.6978,73000.0
2012-12-14 11:10:00,31.32,31.32,31.28,31.29,47800.0,21.6909,21.6909,21.6632,21.6701,47800.0
2012-12-14 11:15:00,31.3,31.31,31.24,31.24,84400.0,21.6771,21.684,21.6355,21.6355,84400.0
2012-12-14 11:20:00,31.24,31.24,31.14,31.14,115400.0,21.6355,21.6355,21.5662,21.5662,115400.0
2012-12-14 11:25:00,31.15,31.23,31.14,31.22,78200.0,21.5732,21.6286,21.5662,21.6217,78200.0
2012-12-14 11:30:00,31.23,31.24,31.16,31.16,47400.0,21.6286,21.6355,21.5801,21.5801,47400.0
2012-12-14 11:35:00,31.17,31.21,31.13,31.18,66800.0,21.587,21.6147,21.5593,21.5939,66800.0
2012-12-14 11:40:00,31.18,31.27,31.18,31.26,37000.0,21.5939,21.6563,21.5939,21.6494,37000.0
2012-12-14 11:45:00,31.25,31.26,31.22,31.23,40800.0,21.6424,21.6494,21.6217,21.6286,40800.0
2012-12-14 11:50:00,31.22,31.25,31.17,31.25,45200.0,21.6217,21.6424,21.587,21.6424,45200.0
2012-12-14 11:55:00,31.25,31.3,31.24,31.3,43400.0,21.6424,21.6771,21.6355,21.6771,43400.0
2012-12-14 12:00:00,31.31,31.38,31.3,31.38,53000.0,21.684,21.7325,21.6771,21.7325,53000.0
2012-12-14 12:05:00,31.38,31.4,31.35,31.39,23000.0,21.7325,21.7463,21.7117,21.7394,23000.0
2012-12-14 12:10:00,31.4,31.4,31.36,31.4,34600.0,21.7463,21.7463,21.7186,21.7463,34600.0
2012-12-14 12:15:00,31.4,31.48,31.4,31.45,92000.0,21.7463,21.8017,21.7463,21.7809,92000.0
2012-12-14 12:20:00,31.45,31.45,31.39,31.41,28200.0,21.7809,21.7809,21.7394,21.7532,28200.0
2012-12-14 12:25:00,31.41,31.41,31.37,31.41,31600.0,21.7532,21.7532,21.7255,21.7532,31600.0
2012-12-14 12:30:00,31.41,31.41,31.36,31.4,15200.0,21.7532,21.7532,21.7186,21.7463,15200.0
2012-12-14 12:35:00,31.4,31.4,31.38,31.4,15800.0,21.7463,21.7463,21.7325,21.7463,15800.0
2012-12-14 12:40:00,31.4,31.42,31.38,31.4,84400.0,21.7463,21.7602,21.7325,21.7463,84400.0
2012-12-14 12:45:00,31.41,31.42,31.39,31.4,74800.0,21.7532,21.7602,21.7394,21.7463,74800.0
2012-12-14 12:50:00,31.39,31.41,31.38,31.4,21400.0,21.7394,21.7532,21.7325,21.7463,21400.0
2012-12-14 12:55:00,31.4,31.41,31.36,31.36,83400.0,21.7463,21.7532,21.7186,21.7186,83400.0
2012-12-14 13:00:00,31.37,31.39,31.36,31.36,25200.0,21.7255,21.7394,21.7186,21.7186,25200.0
2012-12-14 13:05:00,31.36,31.37,31.35,31.35,76200.0,21.7186,21.7255,21.7117,21.7117,76200.0
2012-12-14 13:10:00,31.35,31.36,31.35,31.36,36200.0,21.7117,21.7186,21.7117,21.7186,36200.0
2012-12-14 13:15:00,31.36,31.36,31.31,31.31,130200.0,21.7186,21.7186,21.684,21.684,130200.0
2012-12-14 13:20:00,31.31,31.36,31.25,31.32,208600.0,21.684,21.7186,21.6424,21.6909,208600.0
2012-12-14 13:25:00,31.32,31.33,31.25,31.29,71400.0,21.6909,21.6978,21.6424,21.6701,71400.0
2012-12-14 13:30:00,31.3,31.37,31.28,31.35,72400.0,21.6771,21.7255,21.6632,21.7117,72400.0
2012-12-14 13:35:00,31.34,31.34,31.23,31.25,124600.0,21.7048,21.7048,21.6286,21.6424,124600.0
2012-12-14 13:40:00,31.27,31.37,31.27,31.37,77000.0,21.6563,21.7255,21.6563,21.7255,77000.0
2012-12-14 13:45:00,31.37,31.41,31.33,31.37,55200.0,21.7255,21.7532,21.6978,21.7255,55200.0
2012-12-14 13:50:00,31.36,31.4,31.35,31.36,68200.0,21.7186,21.7463,21.7117,21.7186,68200.0
2012-12-14 13:55:00,31.35,31.42,31.35,31.37,106800.0,21.7117,21.7602,21.7117,21.7255,106800.0
2012-12-14 14:00:00,31.38,31.39,31.35,31.38,37000.0,21.7325,21.7394,21.7117,21.7325,37000.0
2012-12-14 14:05:00,31.37,31.46,31.36,31.44,330000.0,21.7255,21.7879,21.7186,21.774,330000.0
2012-12-14 14:10:00,31.43,31.45,31.41,31.42,53800.0,21.7671,21.7809,21.7532,21.7602,53800.0
2012-12-14 14:15:00,31.43,31.46,31.4,31.4,87200.0,21.7671,21.7879,21.7463,21.7463,87200.0
2012-12-14 14:20:00,31.39,31.44,31.34,31.35,80200.0,21.7394,21.774,21.7048,21.7117,80200.0
2012-12-14 14:25:00,31.35,31.37,31.33,31.35,29800.0,21.7117,21.7255,21.6978,21.7117,29800.0
2012-12-14 14:30:00,31.35,31.35,31.32,31.33,23000.0,21.7117,21.7117,21.6909,21.6978,23000.0
2012-12-14 14:35:00,31.34,31.35,31.33,31.35,22400.0,21.7048,21.7117,21.6978,21.7117,22400.0
2012-12-14 14:40:00,31.35,31.43,31.35,31.43,84800.0,21.7117,21.7671,21.7117,21.7671,84800.0
2012-12-14 14:45:00,31.43,31.46,31.39,31.4,114000.0,21.7671,21.7879,21.7394,21.7463,114000.0
2012-12-14 14:50:00,31.4,31.47,31.4,31.45,163800.0,21.7463,21.7948,21.7463,21.7809,163800.0
2012-12-14 14:55:00,31.45,31.46,31.37,31.41,132800.0,21.7809,21.7879,21.7255,21.7532,132800.0
2012-12-14 15:00:00,31.42,31.43,31.36,31.42,92800.0,21.7602,21.7671,21.7186,21.7602,92800.0
2012-12-14 15:05:00,31.42,31.43,31.3,31.33,90000.0,21.7602,21.7671,21.6771,21.6978,90000.0
2012-12-14 15:10:00,31.32,31.38,31.31,31.35,77200.0,21.6909,21.7325,21.684,21.7117,77200.0
2012-12-14 15:15:00,31.35,31.43,31.34,31.42,94800.0,21.7117,21.7671,21.7048,21.7602,94800.0
2012-12-14 15:20:00,31.42,31.45,31.4,31.44,82200.0,21.7602,21.7809,21.7463,21.774,82200.0
2012-12-14 15:25:00,31.43,31.45,31.38,31.4,184000.0,21.7671,21.7809,21.7325,21.7463,184000.0
2012-12-14 15:30:00,31.4,31.43,31.39,31.4,120800.0,21.7463,21.7671,21.7394,21.7463,120800.0
2012-12-14 15:35:00,31.41,31.41,31.36,31.4,75400.0,21.7532,21.7532,21.7186,21.7463,75400.0
2012-12-14 15:40:00,31.4,31.4,31.34,31.34,62400.0,21.7463,21.7463,21.7048,21.7048,62400.0
2012-12-14 15:45:00,31.34,31.39,31.32,31.36,125000.0,21.7048,21.7394,21.6909,21.7186,125000.0
2012-12-14 15:50:00,31.36,31.4,31.33,31.37,179800.0,21.7186,21.7463,21.6978,21.7255,179800.0
2012-12-14 15:55:00,31.39,31.42,31.36,31.42,213000.0,21.7394,21.7602,21.7186,21.7602,213000.0
2012-12-17 09:30:00,31.47,31.5,31.43,31.5,68400.0,21.7948,21.8156,21.7671,21.8156,68400.0
2012-12-17 09:35:00,31.48,31.68,31.48,31.54,57600.0,21.8017,21.9402,21.8017,21.8433,57600.0
2012-12-17 09:40:00,31.55,31.55,31.36,31.46,128200.0,21.8502,21.8502,21.7186,21.7879,128200.0
2012-12-17 09:45:00,31.44,31.51,31.44,31.48,91200.0,21.774,21.8225,21.774,21.8017,91200.0
2012-12-17 09:50:00,31.48,31.5,31.43,31.48,67200.0,21.8017,21.8156,21.7671,21.8017,67200.0
2012-12-17 09:55:00,31.48,31.49,31.43,31.46,133000.0,21.8017,21.8086,21.7671,21.7879,133000.0
2012-12-17 10:00:00,31.46,31.46,31.37,31.4,63400.0,21.7879,21.7879,21.7255,21.7463,63400.0
2012-12-17 10:05:00,31.39,31.4,31.32,31.35,113200.0,21.7394,21.7463,21.6909,21.7117,113200.0
2012-12-17 10:10:00,31.35,31.37,31.3,31.33,178200.0,21.7117,21.7255,21.6771,21.6978,178200.0
2012-12-17 10:15:00,31.34,31.39,31.32,31.37,74000.0,21.7048,21.7394,21.6909,21.7255,74000.0
2012-12-17 10:20:00,31.37,31.4,31.33,31.36,50200.0,21.7255,21.7463,21.6978,21.7186,50200.0
2012-12-17 10:25:00,31.36,31.39,31.33,31.36,44800.0,21.7186,21.7394,21.6978,21.7186,44800.0
2012-12-17 10:30:00,31.36,31.46,31.36,31.44,54200.0,21.7186,21.7879,21.7186,21.774,54200.0
2012-12-17 10:35:00,31.45,31.48,31.38,31.39,77800.0,21.7809,21.8017,21.7325,21.7394,77800.0
2012-12-17 10:40:00,31.39,31.46,31.39,31.43,51200.0,21.7394,21.7879,21.7394,21.7671,51200.0
2012-12-17 10:45:00,31.43,31.45,31.4,31.42,57200.0,21.7671,21.7809,21.7463,21.7602,57200.0
2012-12-17 10:50:00,31.43,31.44,31.4,31.41,60200.0,21.7671,21.774,21.7463,21.7532,60200.0
2012-12-17 10:55:00,31.4,31.43,31.35,31.43,54800.0,21.7463,21.7671,21.7117,21.7671,54800.0
2012-12-17 11:00:00,31.42,31.45,31.42,31.42,31200.0,21.7602,21.7809,21.7602,21.7602,31200.0
2012-12-17 11:05:00,31.43,31.43,31.4,31.4,40400.0,21.7671,21.7671,21.7463,21.7463,40400.0
2012-12-17 11:10:00,31.41,31.45,31.41,31.44,45800.0,21.7532,21.7809,21.7532,21.774,45800.0
2012-12-17 11:15:00,31.44,31.45,31.42,31.45,62000.0,21.774,21.7809,21.7602,21.7809,62000.0
2012-12-17 11:20:00,31.45,31.45,31.43,31.45,58000.0,21.7809,21.7809,21.7671,21.7809,58000.0
2012-12-17 11:25:00,31.45,31.52,31.45,31.5,55200.0,21.7809,21.8294,21.7809,21.8156,55200.0
2012-12-17 11:30:00,31.5,31.52,31.48,31.5,89600.0,21.8156,21.8294,21.8017,21.8156,89600.0
2012-12-17 11:35:00,31.5,31.5,31.48,31.49,32600.0,21.8156,21.8156,21.8017,21.8086,32600.0
2012-12-17 11:40:00,31.48,31.55,31.48,31.55,67400.0,21.8017,21.8502,21.8017,21.8502,67400.0
2012-12-17 11:45:00,31.55,31.59,31.55,31.55,34000.0,21.8502,21.8779,21.8502,21.8502,34000.0
2012-12-17 11:50:00,31.55,31.57,31.53,31.57,30600.0,21.8502,21.864,21.8363,21.864,30600.0
2012-12-17 11:55:00,31.56,31.58,31.54,31.55,66800.0,21.8571,21.871,21.8433,21.8502,66800.0
2012-12-17 12:00:00,31.54,31.57,31.54,31.56,35200.0,21.8433,21.864,21.8433,21.8571,35200.0
2012-12-17 12:05:00,31.56,31.56,31.51,31.53,69400.0,21.8571,21.8571,21.8225,21.8363,69400.0
2012-12-17 12:10:00,31.52,31.53,31.47,31.49,45200.0,21.8294,21.8363,21.7948,21.8086,45200.0
2012-12-17 12:15:00,31.48,31.5,31.46,31.5,26400.0,21.8017,21.8156,21.7879,21.8156,26400.0
2012-12-17 12:20:00,31.5,31.5,31.49,31.5,37000.0,21.8156,21.8156,21.8086,21.8156,37000.0
2012-12-17 12:25:00,31.5,31.53,31.5,31.52,34200.0,21.8156,21.8363,21.8156,21.8294,34200.0
2012-12-17 12:30:00,31.52,31.53,31.51,31.52,125600.0,21.8294,21.8363,21.8225,21.8294,125600.0
2012-12-17 12:35:00,31.52,31.52,31.5,31.51,23600.0,21.8294,21.8294,21.8156,21.8225,23600.0
2012-12-17 12:40:00,31.5,31.52,31.48,31.5,74400.0,21.8156,21.8294,21.8017,21.8156,74400.0
2012-12-17 12:45:00,31.5,31.5,31.45,31.46,32000.0,21.8156,21.8156,21.7809,21.7879,32000.0
2012-12-17 12:50:00,31.45,31.48,31.45,31.47,20000.0,21.7809,21.8017,21.7809,21.7948,20000.0
2012-12-17 12:55:00,31.46,31.46,31.43,31.43,48000.0,21.7879,21.7879,21.7671,21.7671,48000.0
2012-12-17 13:00:00,31.43,31.43,31.38,31.39,35400.0,21.7671,21.7671,21.7325,21.7394,35400.0
2012-12-17 13:05:00,31.39,31.41,31.38,31.4,39400.0,21.7394,21.7532,21.7325,21.7463,39400.0
2012-12-17 13:10:00,31.4,31.43,31.39,31.39,49000.0,21.7463,21.7671,21.7394,21.7394,49000.0
2012-12-17 13:15:00,31.4,31.41,31.32,31.32,36800.0,21.7463,21.7532,21.6909,21.6909,36800.0
2012-12-17 13:20:00,31.32,31.35,31.31,31.33,44400.0,21.6909,21.7117,21.684,21.6978,44400.0
2012-12-17 13:25:00,31.32,31.38,31.32,31.35,33800.0,21.6909,21.7325,21.6909,21.7117,33800.0
2012-12-17 13:30:00,31.35,31.36,31.33,31.35,21200.0,21.7117,21.7186,21.6978,21.7117,21200.0
2012-12-17 13:35:00,31.35,31.36,31.3,31.31,62800.0,21.7117,21.7186,21.6771,21.684,62800.0
2012-12-17 13:40:00,31.31,31.33,31.27,31.3,31000.0,21.684,21.6978,21.6563,21.6771,31000.0
2012-12-17 13:45:00,31.29,31.3,31.26,31.3,38400.0,21.6701,21.6771,21.6494,21.6771,38400.0
2012-12-17 13:50:00,31.3,31.3,31.27,31.27,43800.0,21.6771,21.6771,21.6563,21.6563,43800.0
2012-12-17 13:55:00,31.27,31.28,31.22,31.28,66600.0,21.6563,21.6632,21.6217,21.6632,66600.0
2012-12-17 14:00:00,31.28,31.36,31.28,31.31,105200.0,21.6632,21.7186,21.6632,21.684,105200.0
2012-12-17 14:05:00,31.31,31.39,31.31,31.38,70400.0,21.684,21.7394,21.684,21.7325,70400.0
2012-12-17 14:10:00,31.39,31.39,31.34,31.38,87000.0,21.7394,21.7394,21.7048,21.7325,87000.0
2012-12-17 14:15:00,31.38,31.38,31.35,31.36,45000.0,21.7325,21.7325,21.7117,21.7186,45000.0
2012-12-17 14:20:00,31.36,31.39,31.34,31.38,72000.0,21.7186,21.7394,21.7048,21.7325,72000.0
2012-12-17 14:25:00,31.38,31.41,31.37,31.41,67000.0,21.7325,21.7532,21.7255,21.7532,67000.0
2012-12-17 14:30:00,31.41,31.43,31.37,31.38,88000.0,21.7532,21.7671,21.7255,21.7325,88000.0
2012-12-17 14:35:00,31.38,31.39,31.34,31.35,53000.0,21.7325,21.7394,21.7048,21.7117,53000.0
2012-12-17 14:40:00,31.35,31.36,31.31,31.33,59200.0,21.7117,21.7186,21.684,21.6978,59200.0
2012-12-17 14:45:00,31.32,31.33,31.28,31.28,64600.0,21.6909,21.6978,21.6632,21.6632,64600.0
2012-12-17 14:50:00,31.29,31.33,31.28,31.3,72200.0,21.6701,21.6978,21.6632,21.6771,72200.0
2012-12-17 14:55:00,31.3,31.36,31.3,31.33,93200.0,21.6771,21.7186,21.6771,21.6978,93200.0
2012-12-17 15:00:00,31.33,31.34,31.31,31.33,49000.0,21.6978,21.7048,21.684,21.6978,49000.0
2012-12-17 15:05:00,31.33,31.33,31.27,31.3,78400.0,21.6978,21.6978,21.6563,21.6771,78400.0
2012-12-17 15:10:00,31.3,31.33,31.29,31.33,67400.0,21.6771,21.6978,21.6701,21.6978,67400.0
2012-12-17 15:15:00,31.32,31.34,31.29,31.3,89600.0,21.6909,21.7048,21.6701,21.6771,89600.0
2012-12-17 15:20:00,31.3,31.32,31.26,31.26,60600.0,21.6771,21.6909,21.6494,21.6494,60600.0
2012-12-17 15:25:00,31.26,31.34,31.26,31.33,96200.0,21.6494,21.7048,21.6494,21.6978,96200.0
2012-12-17 15:30:00,31.33,31.37,31.33,31.37,90800.0,21.6978,21.7255,21.6978,21.7255,90800.0
2012-12-17 15:35:00,31.36,31.42,31.36,31.4,96400.0,21.7186,21.7602,21.7186,21.7463,96400.0
2012-12-17 15:40:00,31.4,31.4,31.36,31.36,101400.0,21.7463,21.7463,21.7186,21.7186,101400.0
2012-12-17 15:45:00,31.36,31.37,31.34,31.35,111200.0,21.7186,21.7255,21.7048,21.7117,111200.0
2012-12-17 15:50:00,31.35,31.45,31.35,31.44,138800.0,21.7117,21.7809,21.7117,21.774,138800.0
2012-12-17 15:55:00,31.43,31.49,31.42,31.48,204800.0,21.7671,21.8086,21.7602,21.8017,204800.0
2012-12-18 09:30:00,31.48,31.57,31.43,31.45,98000.0,21.8017,21.864,21.7671,21.7809,98000.0
2012-12-18 09:35:00,31.46,31.57,31.43,31.55,54600.0,21.7879,21.864,21.7671,21.8502,54600.0
2012-12-18 09:40:00,31.54,31.59,31.53,31.53,24000.0,21.8433,21.8779,21.8363,21.8363,24000.0
2012-12-18 09:45:00,31.54,31.61,31.53,31.58,64400.0,21.8433,21.8917,21.8363,21.871,64400.0
2012-12-18 09:50:00,31.59,31.6,31.54,31.55,122800.0,21.8779,21.8848,21.8433,21.8502,122800.0
2012-12-18 09:55:00,31.55,31.59,31.54,31.58,36000.0,21.8502,21.8779,21.8433,21.871,36000.0
2012-12-18 10:00:00,31.58,31.63,31.56,31.61,40200.0,21.871,21.9056,21.8571,21.8917,40200.0
2012-12-18 10:05:00,31.61,31.63,31.58,31.61,52600.0,21.8917,21.9056,21.871,21.8917,52600.0
2012-12-18 10:10:00,31.62,31.66,31.61,31.64,65800.0,21.8987,21.9264,21.8917,21.9125,65800.0
2012-12-18 10:15:00,31.65,31.68,31.63,31.66,102800.0,21.9194,21.9402,21.9056,21.9264,102800.0
2012-12-18 10:20:00,31.66,31.68,31.63,31.68,83400.0,21.9264,21.9402,21.9056,21.9402,83400.0
2012-12-18 10:25:00,31.68,31.68,31.53,31.55,85600.0,21.9402,21.9402,21.8363,21.8502,85600.0
2012-12-18 10:30:00,31.57,31.58,31.48,31.48,66800.0,21.864,21.871,21.8017,21.8017,66800.0
2012-12-18 10:35:00,31.49,31.49,31.38,31.47,58200.0,21.8086,21.8086,21.7325,21.7948,58200.0
2012-12-18 10:40:00,31.48,31.51,31.48,31.5,28000.0,21.8017,21.8225,21.8017,21.8156,28000.0
2012-12-18 10:45:00,31.5,31.54,31.45,31.5,41600.0,21.8156,21.8433,21.7809,21.8156,41600.0
2012-12-18 10:50:00,31.5,31.52,31.47,31.48,50000.0,21.8156,21.8294,21.7948,21.8017,50000.0
2012-12-18 10:55:00,31.48,31.5,31.47,31.49,49000.0,21.8017,21.8156,21.7948,21.8086,49000.0
2012-12-18 11:00:00,31.49,31.5,31.47,31.49,28600.0,21.8086,21.8156,21.7948,21.8086,28600.0
2012-12-18 11:05:00,31.5,31.52,31.47,31.47,38200.0,21.8156,21.8294,21.7948,21.7948,38200.0
2012-12-18 11:10:00,31.47,31.53,31.47,31.51,53200.0,21.7948,21.8363,21.7948,21.8225,53200.0
2012-12-18 11:15:00,31.53,31.56,31.51,31.55,29600.0,21.8363,21.8571,21.8225,21.8502,29600.0
2012-12-18 11:20:00,31.55,31.55,31.51,31.53,41000.0,21.8502,21.8502,21.8225,21.8363,41000.0
2012-12-18 11:25:00,31.53,31.53,31.47,31.48,43400.0,21.8363,21.8363,21.7948,21.8017,43400.0
2012-12-18 11:30:00,31.48,31.49,31.4,31.41,45800.0,21.8017,21.8086,21.7463,21.7532,45800.0
2012-12-18 11:35:00,31.41,31.45,31.41,31.42,26800.0,21.7532,21.7809,21.7532,21.7602,26800.0
2012-12-18 11:40:00,31.41,31.43,31.41,31.42,29800.0,21.7532,21.7671,21.7532,21.7602,29800.0
2012-12-18 11:45:00,31.43,31.48,31.43,31.45,39600.0,21.7671,21.8017,21.7671,21.7809,39600.0
2012-12-18 11:50:00,31.46,31.48,31.45,31.48,76200.0,21.7879,21.8017,21.7809,21.8017,76200.0
2012-12-18 11:55:00,31.48,31.48,31.45,31.45,31800.0,21.8017,21.8017,21.7809,21.7809,31800.0
2012-12-18 12:00:00,31.45,31.46,31.43,31.46,47400.0,21.7809,21.7879,21.7671,21.7879,47400.0
2012-12-18 12:05:00,31.46,31.5,31.46,31.47,40200.0,21.7879,21.8156,21.7879,21.7948,40200.0
2012-12-18 12:10:00,31.48,31.49,31.46,31.48,31600.0,21.8017,21.8086,21.7879,21.8017,31600.0
2012-12-18 12:15:00,31.48,31.5,31.45,31.47,33800.0,21.8017,21.8156,21.7809,21.7948,33800.0
2012-12-18 12:20:00,31.47,31.5,31.44,31.5,25200.0,21.7948,21.8156,21.774,21.8156,25200.0
2012-12-18 12:25:00,31.5,31.51,31.49,31.5,27600.0,21.8156,21.8225,21.8086,21.8156,27600.0
2012-12-18 12:30:00,31.5,31.51,31.47,31.5,55400.0,21.8156,21.8225,21.7948,21.8156,55400.0
2012-12-18 12:35:00,31.5,31.61,31.5,31.6,45400.0,21.8156,21.8917,21.8156,21.8848,45400.0
2012-12-18 12:40:00,31.61,31.69,31.61,31.68,46800.0,21.8917,21.9472,21.8917,21.9402,46800.0
2012-12-18 12:45:00,31.68,31.68,31.6,31.63,39400.0,21.9402,21.9402,21.8848,21.9056,39400.0
2012-12-18 12:50:00,31.64,31.67,31.6,31.61,26000.0,21.9125,21.9333,21.8848,21.8917,26000.0
2012-12-18 12:55:00,31.61,31.61,31.58,31.61,28200.0,21.8917,21.8917,21.871,21.8917,28200.0
2012-12-18 13:00:00,31.6,31.6,31.5,31.56,75800.0,21.8848,21.8848,21.8156,21.8571,75800.0
2012-12-18 13:05:00,31.55,31.56,31.54,31.55,23000.0,21.8502,21.8571,21.8433,21.8502,23000.0
2012-12-18 13:10:00,31.56,31.58,31.53,31.54,23800.0,21.8571,21.871,21.8363,21.8433,23800.0
2012-12-18 13:15:00,31.53,31.55,31.51,31.55,29000.0,21.8363,21.8502,21.8225,21.8502,29000.0
2012-12-18 13:20:00,31.55,31.57,31.53,31.54,33600.0,21.8502,21.864,21.8363,21.8433,33600.0
2012-12-18 13:25:00,31.55,31.56,31.53,31.54,45000.0,21.8502,21.8571,21.8363,21.8433,45000.0
2012-12-18 13:30:00,31.54,31.57,31.53,31.57,49000.0,21.8433,21.864,21.8363,21.864,49000.0
2012-12-18 13:35:00,31.57,31.57,31.54,31.55,32400.0,21.864,21.864,21.8433,21.8502,32400.0
2012-12-18 13:40:00,31.55,31.57,31.55,31.55,18200.0,21.8502,21.864,21.8502,21.8502,18200.0
2012-12-18 13:45:00,31.55,31.56,31.54,31.55,48400.0,21.8502,21.8571,21.8433,21.8502,48400.0
2012-12-18 13:50:00,31.55,31.55,31.52,31.53,22000.0,21.8502,21.8502,21.8294,21.8363,22000.0
2012-12-18 13:55:00,31.54,31.56,31.53,31.55,29000.0,21.8433,21.8571,21.8363,21.8502,29000.0
2012-12-18 14:00:00,31.56,31.59,31.54,31.57,75400.0,21.8571,21.8779,21.8433,21.864,75400.0
2012-12-18 14:05:00,31.57,31.57,31.53,31.56,73600.0,21.864,21.864,21.8363,21.8571,73600.0
2012-12-18 14:10:00,31.55,31.59,31.53,31.58,52400.0,21.8502,21.8779,21.8363,21.871,52400.0
2012-12-18 14:15:00,31.59,31.61,31.58,31.61,90600.0,21.8779,21.8917,21.871,21.8917,90600.0
2012-12-18 14:20:00,31.61,31.61,31.56,31.56,47600.0,21.8917,21.8917,21.8571,21.8571,47600.0
2012-12-18 14:25:00,31.56,31.57,31.52,31.54,35200.0,21.8571,21.864,21.8294,21.8433,35200.0
2012-12-18 14:30:00,31.53,31.54,31.49,31.5,39800.0,21.8363,21.8433,21.8086,21.8156,39800.0
2012-12-18 14:35:00,31.5,31.56,31.48,31.56,23600.0,21.8156,21.8571,21.8017,21.8571,23600.0
2012-12-18 14:40:00,31.55,31.56,31.52,31.55,25200.0,21.8502,21.8571,21.8294,21.8502,25200.0
2012-12-18 14:45:00,31.55,31.58,31.52,31.57,25800.0,21.8502,21.871,21.8294,21.864,25800.0
2012-12-18 14:50:00,31.57,31.59,31.53,31.54,53200.0,21.864,21.8779,21.8363,21.8433,53200.0
2012-12-18 14:55:00,31.55,31.6,31.55,31.6,26800.0,21.8502,21.8848,21.8502,21.8848,26800.0
2012-12-18 15:00:00,31.6,31.61,31.58,31.61,52600.0,21.8848,21.8917,21.871,21.8917,52600.0
2012-12-18 15:05:00,31.61,31.63,31.59,31.61,40600.0,21.8917,21.9056,21.8779,21.8917,40600.0
2012-12-18 15:10:00,31.61,31.61,31.56,31.57,40400.0,21.8917,21.8917,21.8571,21.864,40400.0
2012-12-18 15:15:00,31.58,31.58,31.5,31.55,66800.0,21.871,21.871,21.8156,21.8502,66800.0
2012-12-18 15:20:00,31.55,31.58,31.52,31.53,61800.0,21.8502,21.871,21.8294,21.8363,61800.0
2012-12-18 15:25:00,31.52,31.55,31.47,31.5,108800.0,21.8294,21.8502,21.7948,21.8156,108800.0
2012-12-18 15:30:00,31.49,31.5,31.45,31.5,115400.0,21.8086,21.8156,21.7809,21.8156,115400.0
2012-12-18 15:35:00,31.5,31.51,31.48,31.5,65200.0,21.8156,21.8225,21.8017,21.8156,65200.0
2012-12-18 15:40:00,31.5,31.5,31.46,31.5,86200.0,21.8156,21.8156,21.7879,21.8156,86200.0
2012-12-18 15:45:00,31.5,31.5,31.49,31.5,109600.0,21.8156,21.8156,21.8086,21.8156,109600.0
2012-12-18 15:50:00,31.5,31.51,31.49,31.5,239200.0,21.8156,21.8225,21.8086,21.8156,239200.0
2012-12-18 15:55:00,31.5,31.52,31.49,31.5,361400.0,21.8156,21.8294,21.8086,21.8156,361400.0
2012-12-19 09:30:00,31.5,31.72,31.43,31.68,99200.0,21.8156,21.9679,21.7671,21.9402,99200.0
2012-12-19 09:35:00,31.67,31.7,31.56,31.61,53400.0,21.9333,21.9541,21.8571,21.8917,53400.0
2012-12-19 09:40:00,31.6,31.61,31.5,31.54,64200.0,21.8848,21.8917,21.8156,21.8433,64200.0
2012-12-19 09:45:00,31.56,31.67,31.53,31.54,103800.0,21.8571,21.9333,21.8363,21.8433,103800.0
2012-12-19 09:50:00,31.53,31.6,31.53,31.57,66800.0,21.8363,21.8848,21.8363,21.864,66800.0
2012-12-19 09:55:00,31.59,31.59,31.53,31.54,62000.0,21.8779,21.8779,21.8363,21.8433,62000.0
2012-12-19 10:00:00,31.54,31.54,31.47,31.5,56200.0,21.8433,21.8433,21.7948,21.8156,56200.0
2012-12-19 10:05:00,31.5,31.52,31.42,31.5,69400.0,21.8156,21.8294,21.7602,21.8156,69400.0
2012-12-19 10:10:00,31.5,31.54,31.49,31.54,64000.0,21.8156,21.8433,21.8086,21.8433,64000.0
2012-12-19 10:15:00,31.55,31.55,31.46,31.47,41200.0,21.8502,21.8502,21.7879,21.7948,41200.0
2012-12-19 10:20:00,31.47,31.48,31.45,31.46,30200.0,21.7948,21.8017,21.7809,21.7879,30200.0
2012-12-19 10:25:00,31.46,31.49,31.46,31.48,124600.0,21.7879,21.8086,21.7879,21.8017,124600.0
2012-12-19 10:30:00,31.47,31.47,31.37,31.37,24000.0,21.7948,21.7948,21.7255,21.7255,24000.0
2012-12-19 10:35:00,31.37,31.39,31.34,31.36,185800.0,21.7255,21.7394,21.7048,21.7186,185800.0
2012-12-19 10:40:00,31.35,31.37,31.34,31.35,43600.0,21.7117,21.7255,21.7048,21.7117,43600.0
2012-12-19 10:45:00,31.36,31.4,31.34,31.36,61600.0,21.7186,21.7463,21.7048,21.7186,61600.0
2012-12-19 10:50:00,31.38,31.4,31.35,31.39,63400.0,21.7325,21.7463,21.7117,21.7394,63400.0
2012-12-19 10:55:00,31.39,31.44,31.38,31.43,101200.0,21.7394,21.774,21.7325,21.7671,101200.0
2012-12-19 11:00:00,31.43,31.46,31.41,31.46,48200.0,21.7671,21.7879,21.7532,21.7879,48200.0
2012-12-19 11:05:00,31.45,31.56,31.43,31.56,92600.0,21.7809,21.8571,21.7671,21.8571,92600.0
2012-12-19 11:10:00,31.57,31.61,31.55,31.61,65000.0,21.864,21.8917,21.8502,21.8917,65000.0
2012-12-19 11:15:00,31.61,31.68,31.59,31.67,79800.0,21.8917,21.9402,21.8779,21.9333,79800.0
2012-12-19 11:20:00,31.67,31.68,31.58,31.58,129000.0,21.9333,21.9402,21.871,21.871,129000.0
2012-12-19 11:25:00,31.59,31.59,31.52,31.53,133400.0,21.8779,21.8779,21.8294,21.8363,133400.0
2012-12-19 11:30:00,31.53,31.59,31.51,31.58,147000.0,21.8363,21.8779,21.8225,21.871,147000.0
2012-12-19 11:35:00,31.57,31.61,31.55,31.55,81200.0,21.864,21.8917,21.8502,21.8502,81200.0
2012-12-19 11:40:00,31.55,31.57,31.52,31.54,63200.0,21.8502,21.864,21.8294,21.8433,63200.0
2012-12-19 11:45:00,31.54,31.56,31.52,31.52,68600.0,21.8433,21.8571,21.8294,21.8294,68600.0
2012-12-19 11:50:00,31.52,31.53,31.48,31.49,71200.0,21.8294,21.8363,21.8017,21.8086,71200.0
2012-12-19 11:55:00,31.49,31.5,31.46,31.48,80400.0,21.8086,21.8156,21.7879,21.8017,80400.0
2012-12-19 12:00:00,31.48,31.5,31.45,31.46,85800.0,21.8017,21.8156,21.7809,21.7879,85800.0
2012-12-19 12:05:00,31.46,31.49,31.45,31.48,55600.0,21.7879,21.8086,21.7809,21.8017,55600.0
2012-12-19 12:10:00,31.48,31.56,31.48,31.55,83400.0,21.8017,21.8571,21.8017,21.8502,83400.0
2012-12-19 12:15:00,31.55,31.59,31.52,31.55,120800.0,21.8502,21.8779,21.8294,21.8502,120800.0
2012-12-19 12:20:00,31.56,31.61,31.55,31.61,121200.0,21.8571,21.8917,21.8502,21.8917,121200.0
2012-12-19 12:25:00,31.6,31.63,31.54,31.54,218400.0,21.8848,21.9056,21.8433,21.8433,218400.0
2012-12-19 12:30:00,31.54,31.54,31.49,31.51,33400.0,21.8433,21.8433,21.8086,21.8225,33400.0
2012-12-19 12:35:00,31.51,31.54,31.5,31.54,57200.0,21.8225,21.8433,21.8156,21.8433,57200.0
2012-12-19 12:40:00,31.54,31.58,31.54,31.56,76000.0,21.8433,21.871,21.8433,21.8571,76000.0
2012-12-19 12:45:00,31.57,31.57,31.53,31.53,35000.0,21.864,21.864,21.8363,21.8363,35000.0
2012-12-19 12:50:00,31.54,31.56,31.53,31.55,33000.0,21.8433,21.8571,21.8363,21.8502,33000.0
2012-12-19 12:55:00,31.55,31.55,31.5,31.5,22000.0,21.8502,21.8502,21.8156,21.8156,22000.0
2012-12-19 13:00:00,31.52,31.55,31.51,31.52,42200.0,21.8294,21.8502,21.8225,21.8294,42200.0
2012-12-19 13:05:00,31.53,31.55,31.52,31.53,29200.0,21.8363,21.8502,21.8294,21.8363,29200.0
2012-12-19 13:10:00,31.54,31.54,31.5,31.52,47000.0,21.8433,21.8433,21.8156,21.8294,47000.0
2012-12-19 13:15:00,31.52,31.52,31.46,31.48,29200.0,21.8294,21.8294,21.7879,21.8017,29200.0
2012-12-19 13:20:00,31.49,31.52,31.48,31.5,33000.0,21.8086,21.8294,21.8017,21.8156,33000.0
2012-12-19 13:25:00,31.5,31.53,31.49,31.49,31800.0,21.8156,21.8363,21.8086,21.8086,31800.0
2012-12-19 13:30:00,31.49,31.51,31.49,31.5,18600.0,21.8086,21.8225,21.8086,21.8156,18600.0
2012-12-19 13:35:00,31.5,31.52,31.48,31.48,23800.0,21.8156,21.8294,21.8017,21.8017,23800.0
2012-12-19 13:40:00,31.48,31.5,31.48,31.48,22200.0,21.8017,21.8156,21.8017,21.8017,22200.0
2012-12-19 13:45:00,31.48,31.48,31.44,31.46,45000.0,21.8017,21.8017,21.774,21.7879,45000.0
2012-12-19 13:50:00,31.47,31.48,31.43,31.46,69800.0,21.7948,21.8017,21.7671,21.7879,69800.0
2012-12-19 13:55:00,31.46,31.46,31.45,31.45,62200.0,21.7879,21.7879,21.7809,21.7809,62200.0
2012-12-19 14:00:00,31.46,31.49,31.43,31.47,59000.0,21.7879,21.8086,21.7671,21.7948,59000.0
2012-12-19 14:05:00,31.47,31.48,31.37,31.38,123200.0,21.7948,21.8017,21.7255,21.7325,123200.0
2012-12-19 14:10:00,31.37,31.4,31.32,31.34,75600.0,21.7255,21.7463,21.6909,21.7048,75600.0
2012-12-19 14:15:00,31.34,31.39,31.34,31.38,77600.0,21.7048,21.7394,21.7048,21.7325,77600.0
2012-12-19 14:20:00,31.39,31.46,31.39,31.46,34200.0,21.7394,21.7879,21.7394,21.7879,34200.0
2012-12-19 14:25:00,31.46,31.49,31.43,31.49,63400.0,21.7879,21.8086,21.7671,21.8086,63400.0
2012-12-19 14:30:00,31.47,31.5,31.44,31.46,162600.0,21.7948,21.8156,21.774,21.7879,162600.0
2012-12-19 14:35:00,31.46,31.49,31.41,31.41,80000.0,21.7879,21.8086,21.7532,21.7532,80000.0
2012-12-19 14:40:00,31.42,31.42,31.27,31.28,80200.0,21.7602,21.7602,21.6563,21.6632,80200.0
2012-12-19 14:45:00,31.28,31.28,31.24,31.25,76400.0,21.6632,21.6632,21.6355,21.6424,76400.0
2012-12-19 14:50:00,31.24,31.28,31.24,31.28,155200.0,21.6355,21.6632,21.6355,21.6632,155200.0
2012-12-19 14:55:00,31.28,31.31,31.27,31.27,104600.0,21.6632,21.684,21.6563,21.6563,104600.0
2012-12-19 15:00:00,31.28,31.3,31.26,31.28,157600.0,21.6632,21.6771,21.6494,21.6632,157600.0
2012-12-19 15:05:00,31.28,31.28,31.19,31.2,142600.0,21.6632,21.6632,21.6009,21.6078,142600.0
2012-12-19 15:10:00,31.21,31.21,31.15,31.17,125600.0,21.6147,21.6147,21.5732,21.587,125600.0
2012-12-19 15:15:00,31.17,31.2,31.13,31.17,154400.0,21.587,21.6078,21.5593,21.587,154400.0
2012-12-19 15:20:00,31.18,31.18,31.15,31.16,169800.0,21.5939,21.5939,21.5732,21.5801,169800.0
2012-12-19 15:25:00,31.16,31.18,31.16,31.17,222000.0,21.5801,21.5939,21.5801,21.587,222000.0
2012-12-19 15:30:00,31.16,31.25,31.16,31.24,158400.0,21.5801,21.6424,21.5801,21.6355,158400.0
2012-12-19 15:35:00,31.24,31.29,31.24,31.28,224000.0,21.6355,21.6701,21.6355,21.6632,224000.0
2012-12-19 15:40:00,31.27,31.28,31.25,31.25,141000.0,21.6563,21.6632,21.6424,21.6424,141000.0
2012-12-19 15:45:00,31.25,31.28,31.16,31.18,243600.0,21.6424,21.6632,21.5801,21.5939,243600.0
2012-12-19 15:50:00,31.18,31.2,31.13,31.14,254000.0,21.5939,21.6078,21.5593,21.5662,254000.0
2012-12-19 15:55:00,31.14,31.17,31.08,31.11,493000.0,21.5662,21.587,21.5247,21.5455,493000.0
2012-12-20 09:30:00,31.14,31.25,31.13,31.15,78600.0,21.5662,21.6424,21.5593,21.5732,78600.0
2012-12-20 09:35:00,31.14,31.25,31.13,31.19,26000.0,21.5662,21.6424,21.5593,21.6009,26000.0
2012-12-20 09:40:00,31.19,31.24,31.15,31.2,47200.0,21.6009,21.6355,21.5732,21.6078,47200.0
2012-12-20 09:45:00,31.22,31.32,31.21,31.25,83000.0,21.6217,21.6909,21.6147,21.6424,83000.0
2012-12-20 09:50:00,31.25,31.29,31.24,31.25,99200.0,21.6424,21.6701,21.6355,21.6424,99200.0
2012-12-20 09:55:00,31.25,31.26,31.16,31.16,41000.0,21.6424,21.6494,21.5801,21.5801,41000.0
2012-12-20 10:00:00,31.16,31.25,31.14,31.2,46200.0,21.5801,21.6424,21.5662,21.6078,46200.0
2012-12-20 10:05:00,31.2,31.25,31.17,31.25,37000.0,21.6078,21.6424,21.587,21.6424,37000.0
2012-12-20 10:10:00,31.24,31.24,31.18,31.18,38000.0,21.6355,21.6355,21.5939,21.5939,38000.0
2012-12-20 10:15:00,31.18,31.27,31.18,31.24,27000.0,21.5939,21.6563,21.5939,21.6355,27000.0
2012-12-20 10:20:00,31.24,31.24,31.17,31.18,40600.0,21.6355,21.6355,21.587,21.5939,40600.0
2012-12-20 10:25:00,31.19,31.22,31.18,31.21,18600.0,21.6009,21.6217,21.5939,21.6147,18600.0
2012-12-20 10:30:00,31.21,31.21,31.09,31.1,68200.0,21.6147,21.6147,21.5316,21.5385,68200.0
2012-12-20 10:35:00,31.11,31.16,31.11,31.13,49200.0,21.5455,21.5801,21.5455,21.5593,49200.0
2012-12-20 10:40:00,31.11,31.13,31.05,31.05,48600.0,21.5455,21.5593,21.5039,21.5039,48600.0
2012-12-20 10:45:00,31.04,31.06,30.99,31.04,49200.0,21.497,21.5108,21.4624,21.497,49200.0
2012-12-20 10:50:00,31.04,31.04,30.98,30.98,67600.0,21.497,21.497,21.4554,21.4554,67600.0
2012-12-20 10:55:00,30.99,31.05,30.98,31.0,63600.0,21.4624,21.5039,21.4554,21.4693,63600.0
2012-12-20 11:00:00,31.01,31.05,30.98,31.02,113600.0,21.4762,21.5039,21.4554,21.4831,113600.0
2012-12-20 11:05:00,31.02,31.11,31.01,31.11,60000.0,21.4831,21.5455,21.4762,21.5455,60000.0
2012-12-20 11:10:00,31.11,31.14,31.08,31.1,50800.0,21.5455,21.5662,21.5247,21.5385,50800.0
2012-12-20 11:15:00,31.11,31.12,31.08,31.12,46600.0,21.5455,21.5524,21.5247,21.5524,46600.0
2012-12-20 11:20:00,31.13,31.17,31.11,31.14,38200.0,21.5593,21.587,21.5455,21.5662,38200.0
2012-12-20 11:25:00,31.13,31.14,31.08,31.09,27200.0,21.5593,21.5662,21.5247,21.5316,27200.0
2012-12-20 11:30:00,31.09,31.17,31.09,31.17,28200.0,21.5316,21.587,21.5316,21.587,28200.0
2012-12-20 11:35:00,31.16,31.22,31.15,31.2,29600.0,21.5801,21.6217,21.5732,21.6078,29600.0
2012-12-20 11:40:00,31.2,31.22,31.18,31.21,24000.0,21.6078,21.6217,21.5939,21.6147,24000.0
2012-12-20 11:45:00,31.21,31.22,31.2,31.2,33400.0,21.6147,21.6217,21.6078,21.6078,33400.0
2012-12-20 11:50:00,31.2,31.23,31.2,31.23,35400.0,21.6078,21.6286,21.6078,21.6286,35400.0
2012-12-20 11:55:00,31.22,31.23,31.21,31.21,28200.0,21.6217,21.6286,21.6147,21.6147,28200.0
2012-12-20 12:00:00,31.21,31.22,31.21,31.21,32800.0,21.6147,21.6217,21.6147,21.6147,32800.0
2012-12-20 12:05:00,31.21,31.21,31.18,31.19,22800.0,21.6147,21.6147,21.5939,21.6009,22800.0
2012-12-20 12:10:00,31.19,31.22,31.19,31.19,41600.0,21.6009,21.6217,21.6009,21.6009,41600.0
2012-12-20 12:15:00,31.2,31.2,31.15,31.17,29600.0,21.6078,21.6078,21.5732,21.587,29600.0
2012-12-20 12:20:00,31.18,31.18,31.15,31.17,20400.0,21.5939,21.5939,21.5732,21.587,20400.0
2012-12-20 12:25:00,31.16,31.21,31.16,31.18,35000.0,21.5801,21.6147,21.5801,21.5939,35000.0
2012-12-20 12:30:00,31.18,31.2,31.17,31.2,17200.0,21.5939,21.6078,21.587,21.6078,17200.0
2012-12-20 12:35:00,31.18,31.22,31.18,31.19,29000.0,21.5939,21.6217,21.5939,21.6009,29000.0
2012-12-20 12:40:00,31.19,31.2,31.19,31.2,26000.0,21.6009,21.6078,21.6009,21.6078,26000.0
2012-12-20 12:45:00,31.19,31.2,31.18,31.18,26400.0,21.6009,21.6078,21.5939,21.5939,26400.0
2012-12-20 12:50:00,31.17,31.21,31.16,31.19,32000.0,21.587,21.6147,21.5801,21.6009,32000.0
2012-12-20 12:55:00,31.19,31.22,31.18,31.2,28600.0,21.6009,21.6217,21.5939,21.6078,28600.0
2012-12-20 13:00:00,31.22,31.22,31.18,31.19,37600.0,21.6217,21.6217,21.5939,21.6009,37600.0
2012-12-20 13:05:00,31.19,31.22,31.18,31.21,25800.0,21.6009,21.6217,21.5939,21.6147,25800.0
2012-12-20 13:10:00,31.22,31.22,31.17,31.2,39200.0,21.6217,21.6217,21.587,21.6078,39200.0
2012-12-20 13:15:00,31.19,31.2,31.09,31.1,84800.0,21.6009,21.6078,21.5316,21.5385,84800.0
2012-12-20 13:20:00,31.11,31.12,31.08,31.11,24400.0,21.5455,21.5524,21.5247,21.5455,24400.0
2012-12-20 13:25:00,31.11,31.18,31.11,31.18,36200.0,21.5455,21.5939,21.5455,21.5939,36200.0
2012-12-20 13:30:00,31.17,31.2,31.16,31.18,24800.0,21.587,21.6078,21.5801,21.5939,24800.0
2012-12-20 13:35:00,31.19,31.25,31.18,31.24,49200.0,21.6009,21.6424,21.5939,21.6355,49200.0
2012-12-20 13:40:00,31.24,31.24,31.21,31.24,137800.0,21.6355,21.6355,21.6147,21.6355,137800.0
2012-12-20 13:45:00,31.24,31.25,31.18,31.2,100000.0,21.6355,21.6424,21.5939,21.6078,100000.0
2012-12-20 13:50:00,31.2,31.23,31.19,31.2,29200.0,21.6078,21.6286,21.6009,21.6078,29200.0
2012-12-20 13:55:00,31.21,31.22,31.2,31.22,27800.0,21.6147,21.6217,21.6078,21.6217,27800.0
2012-12-20 14:00:00,31.22,31.23,31.15,31.15,55600.0,21.6217,21.6286,21.5732,21.5732,55600.0
2012-12-20 14:05:00,31.16,31.19,31.16,31.17,23200.0,21.5801,21.6009,21.5801,21.587,23200.0
2012-12-20 14:10:00,31.17,31.18,31.15,31.16,25000.0,21.587,21.5939,21.5732,21.5801,25000.0
2012-12-20 14:15:00,31.16,31.2,31.14,31.16,77200.0,21.5801,21.6078,21.5662,21.5801,77200.0
2012-12-20 14:20:00,31.15,31.15,31.11,31.13,32200.0,21.5732,21.5732,21.5455,21.5593,32200.0
2012-12-20 14:25:00,31.13,31.16,31.13,31.15,17600.0,21.5593,21.5801,21.5593,21.5732,17600.0
2012-12-20 14:30:00,31.15,31.18,31.13,31.14,33000.0,21.5732,21.5939,21.5593,21.5662,33000.0
2012-12-20 14:35:00,31.15,31.16,31.14,31.16,44400.0,21.5732,21.5801,21.5662,21.5801,44400.0
2012-12-20 14:40:00,31.16,31.18,31.1,31.1,77600.0,21.5801,21.5939,21.5385,21.5385,77600.0
2012-12-20 14:45:00,31.1,31.14,31.08,31.14,96200.0,21.5385,21.5662,21.5247,21.5662,96200.0
2012-12-20 14:50:00,31.15,31.15,31.13,31.15,44600.0,21.5732,21.5732,21.5593,21.5732,44600.0
2012-12-20 14:55:00,31.15,31.15,31.12,31.14,37200.0,21.5732,21.5732,21.5524,21.5662,37200.0
2012-12-20 15:00:00,31.14,31.16,31.13,31.15,55000.0,21.5662,21.5801,21.5593,21.5732,55000.0
2012-12-20 15:05:00,31.16,31.16,31.14,31.15,73800.0,21.5801,21.5801,21.5662,21.5732,73800.0
2012-12-20 15:10:00,31.15,31.16,31.14,31.15,90200.0,21.5732,21.5801,21.5662,21.5732,90200.0
2012-12-20 15:15:00,31.15,31.16,31.14,31.14,65600.0,21.5732,21.5801,21.5662,21.5662,65600.0
2012-12-20 15:20:00,31.14,31.15,31.11,31.14,64200.0,21.5662,21.5732,21.5455,21.5662,64200.0
2012-12-20 15:25:00,31.15,31.15,31.13,31.15,94600.0,21.5732,21.5732,21.5593,21.5732,94600.0
2012-12-20 15:30:00,31.15,31.15,31.11,31.12,210600.0,21.5732,21.5732,21.5455,21.5524,210600.0
2012-12-20 15:35:00,31.12,31.14,31.11,31.11,123800.0,21.5524,21.5662,21.5455,21.5455,123800.0
2012-12-20 15:40:00,31.11,31.13,31.11,31.11,102200.0,21.5455,21.5593,21.5455,21.5455,102200.0
2012-12-20 15:45:00,31.12,31.14,31.1,31.12,253800.0,21.5524,21.5662,21.5385,21.5524,253800.0
2012-12-20 15:50:00,31.12,31.13,31.11,31.11,188400.0,21.5524,21.5593,21.5455,21.5455,188400.0
2012-12-20 15:55:00,31.12,31.15,31.11,31.14,500800.0,21.5524,21.5732,21.5455,21.5662,500800.0
2012-12-21 09:30:00,30.67,30.78,30.58,30.71,1206200.0,21.2407,21.3169,21.1784,21.2684,1206200.0
2012-12-21 09:35:00,30.68,30.91,30.64,30.75,136200.0,21.2477,21.407,21.22,21.2961,136200.0
2012-12-21 09:40:00,30.75,31.0,30.74,30.97,76400.0,21.2961,21.4693,21.2892,21.4485,76400.0
2012-12-21 09:45:00,30.97,31.03,30.93,30.97,65600.0,21.4485,21.4901,21.4208,21.4485,65600.0
2012-12-21 09:50:00,30.99,31.08,30.96,31.03,109400.0,21.4624,21.5247,21.4416,21.4901,109400.0
2012-12-21 09:55:00,31.02,31.07,30.98,31.0,88800.0,21.4831,21.5178,21.4554,21.4693,88800.0
2012-12-21 10:00:00,31.0,31.01,30.8,30.81,112400.0,21.4693,21.4762,21.3308,21.3377,112400.0
2012-12-21 10:05:00,30.8,30.83,30.75,30.8,117800.0,21.3308,21.3516,21.2961,21.3308,117800.0
2012-12-21 10:10:00,30.8,30.88,30.77,30.88,103000.0,21.3308,21.3862,21.31,21.3862,103000.0
2012-12-21 10:15:00,30.89,31.11,30.84,31.06,88200.0,21.3931,21.5455,21.3585,21.5108,88200.0
2012-12-21 10:20:00,31.04,31.1,31.03,31.08,55600.0,21.497,21.5385,21.4901,21.5247,55600.0
2012-12-21 10:25:00,31.08,31.11,31.08,31.1,65400.0,21.5247,21.5455,21.5247,21.5385,65400.0
2012-12-21 10:30:00,31.11,31.13,31.09,31.11,43800.0,21.5455,21.5593,21.5316,21.5455,43800.0
2012-12-21 10:35:00,31.11,31.11,31.0,31.0,46800.0,21.5455,21.5455,21.4693,21.4693,46800.0
2012-12-21 10:40:00,31.01,31.02,30.94,30.99,59000.0,21.4762,21.4831,21.4277,21.4624,59000.0
2012-12-21 10:45:00,30.99,31.01,30.97,30.99,48200.0,21.4624,21.4762,21.4485,21.4624,48200.0
2012-12-21 10:50:00,30.98,30.99,30.85,30.85,51800.0,21.4554,21.4624,21.3654,21.3654,51800.0
2012-12-21 10:55:00,30.85,30.88,30.85,30.85,46200.0,21.3654,21.3862,21.3654,21.3654,46200.0
2012-12-21 11:00:00,30.85,30.89,30.83,30.86,45400.0,21.3654,21.3931,21.3516,21.3723,45400.0
2012-12-21 11:05:00,30.86,30.88,30.75,30.76,76200.0,21.3723,21.3862,21.2961,21.3031,76200.0
2012-12-21 11:10:00,30.75,30.83,30.75,30.83,35400.0,21.2961,21.3516,21.2961,21.3516,35400.0
2012-12-21 11:15:00,30.83,30.85,30.75,30.75,34200.0,21.3516,21.3654,21.2961,21.2961,34200.0
2012-12-21 11:20:00,30.75,30.81,30.73,30.79,34200.0,21.2961,21.3377,21.2823,21.3239,34200.0
2012-12-21 11:25:00,30.79,30.9,30.79,30.89,35200.0,21.3239,21.4,21.3239,21.3931,35200.0
2012-12-21 11:30:00,30.9,30.9,30.76,30.76,36600.0,21.4,21.4,21.3031,21.3031,36600.0
2012-12-21 11:35:00,30.77,30.78,30.73,30.76,29400.0,21.31,21.3169,21.2823,21.3031,29400.0
2012-12-21 11:40:00,30.76,30.79,30.76,30.78,24400.0,21.3031,21.3239,21.3031,21.3169,24400.0
2012-12-21 11:45:00,30.78,30.81,30.76,30.8,46000.0,21.3169,21.3377,21.3031,21.3308,46000.0
2012-12-21 11:50:00,30.8,30.85,30.8,30.83,48400.0,21.3308,21.3654,21.3308,21.3516,48400.0
2012-12-21 11:55:00,30.83,30.84,30.81,30.82,27400.0,21.3516,21.3585,21.3377,21.3446,27400.0
2012-12-21 12:00:00,30.83,30.86,30.83,30.86,44000.0,21.3516,21.3723,21.3516,21.3723,44000.0
2012-12-21 12:05:00,30.86,30.93,30.85,30.92,51000.0,21.3723,21.4208,21.3654,21.4139,51000.0
2012-12-21 12:10:00,30.92,30.97,30.91,30.91,43200.0,21.4139,21.4485,21.407,21.407,43200.0
2012-12-21 12:15:00,30.91,30.95,30.9,30.92,39400.0,21.407,21.4347,21.4,21.4139,39400.0
2012-12-21 12:20:00,30.92,30.92,30.88,30.9,45400.0,21.4139,21.4139,21.3862,21.4,45400.0
2012-12-21 12:25:00,30.89,30.97,30.89,30.97,52600.0,21.3931,21.4485,21.3931,21.4485,52600.0
2012-12-21 12:30:00,30.96,30.97,30.93,30.93,37000.0,21.4416,21.4485,21.4208,21.4208,37000.0
2012-12-21 12:35:00,30.93,30.97,30.86,30.91,61800.0,21.4208,21.4485,21.3723,21.407,61800.0
2012-12-21 12:40:00,30.92,30.96,30.92,30.95,28800.0,21.4139,21.4416,21.4139,21.4347,28800.0
2012-12-21 12:45:00,30.95,31.01,30.95,31.0,31400.0,21.4347,21.4762,21.4347,21.4693,31400.0
2012-12-21 12:50:00,31.0,31.01,30.97,30.97,28800.0,21.4693,21.4762,21.4485,21.4485,28800.0
2012-12-21 12:55:00,30.97,31.04,30.96,31.04,23200.0,21.4485,21.497,21.4416,21.497,23200.0
2012-12-21 13:00:00,31.04,31.04,30.98,31.0,123000.0,21.497,21.497,21.4554,21.4693,123000.0
2012-12-21 13:05:00,31.0,31.02,30.91,30.91,31800.0,21.4693,21.4831,21.407,21.407,31800.0
2012-12-21 13:10:00,30.91,30.95,30.89,30.89,44000.0,21.407,21.4347,21.3931,21.3931,44000.0
2012-12-21 13:15:00,30.89,30.93,30.88,30.89,50800.0,21.3931,21.4208,21.3862,21.3931,50800.0
2012-12-21 13:20:00,30.89,30.93,30.89,30.91,25800.0,21.3931,21.4208,21.3931,21.407,25800.0
2012-12-21 13:25:00,30.91,30.93,30.89,30.93,23200.0,21.407,21.4208,21.3931,21.4208,23200.0
2012-12-21 13:30:00,30.93,30.93,30.89,30.9,32800.0,21.4208,21.4208,21.3931,21.4,32800.0
2012-12-21 13:35:00,30.9,30.95,30.9,30.93,29400.0,21.4,21.4347,21.4,21.4208,29400.0
2012-12-21 13:40:00,30.93,30.98,30.91,30.96,38200.0,21.4208,21.4554,21.407,21.4416,38200.0
2012-12-21 13:45:00,30.95,30.96,30.94,30.95,24400.0,21.4347,21.4416,21.4277,21.4347,24400.0
2012-12-21 13:50:00,30.96,30.97,30.93,30.95,61800.0,21.4416,21.4485,21.4208,21.4347,61800.0
2012-12-21 13:55:00,30.96,31.0,30.95,31.0,53000.0,21.4416,21.4693,21.4347,21.4693,53000.0
2012-12-21 14:00:00,31.0,31.06,31.0,31.05,26600.0,21.4693,21.5108,21.4693,21.5039,26600.0
2012-12-21 14:05:00,31.05,31.05,30.98,31.01,63600.0,21.5039,21.5039,21.4554,21.4762,63600.0
2012-12-21 14:10:00,31.02,31.06,30.98,31.04,62800.0,21.4831,21.5108,21.4554,21.497,62800.0
2012-12-21 14:15:00,31.05,31.05,31.0,31.0,51400.0,21.5039,21.5039,21.4693,21.4693,51400.0
2012-12-21 14:20:00,31.0,31.02,30.95,30.96,76600.0,21.4693,21.4831,21.4347,21.4416,76600.0
2012-12-21 14:25:00,30.95,31.05,30.95,31.03,52400.0,21.4347,21.5039,21.4347,21.4901,52400.0
2012-12-21 14:30:00,31.03,31.06,31.03,31.06,51400.0,21.4901,21.5108,21.4901,21.5108,51400.0
2012-12-21 14:35:00,31.06,31.07,31.02,31.03,41400.0,21.5108,21.5178,21.4831,21.4901,41400.0
2012-12-21 14:40:00,31.03,31.04,31.0,31.01,47000.0,21.4901,21.497,21.4693,21.4762,47000.0
2012-12-21 14:45:00,31.02,31.02,31.0,31.0,45600.0,21.4831,21.4831,21.4693,21.4693,45600.0
2012-12-21 14:50:00,31.01,31.05,31.0,31.05,40800.0,21.4762,21.5039,21.4693,21.5039,40800.0
2012-12-21 14:55:00,31.04,31.07,31.03,31.07,56400.0,21.497,21.5178,21.4901,21.5178,56400.0
2012-12-21 15:00:00,31.06,31.1,31.06,31.09,45000.0,21.5108,21.5385,21.5108,21.5316,45000.0
2012-12-21 15:05:00,31.09,31.09,31.07,31.08,64200.0,21.5316,21.5316,21.5178,21.5247,64200.0
2012-12-21 15:10:00,31.08,31.1,31.06,31.09,73000.0,21.5247,21.5385,21.5108,21.5316,73000.0
2012-12-21 15:15:00,31.09,31.13,31.09,31.13,64600.0,21.5316,21.5593,21.5316,21.5593,64600.0
2012-12-21 15:20:00,31.14,31.14,31.11,31.13,78400.0,21.5662,21.5662,21.5455,21.5593,78400.0
2012-12-21 15:25:00,31.13,31.2,31.13,31.2,77400.0,21.5593,21.6078,21.5593,21.6078,77400.0
2012-12-21 15:30:00,31.2,31.25,31.18,31.2,115400.0,21.6078,21.6424,21.5939,21.6078,115400.0
2012-12-21 15:35:00,31.2,31.23,31.2,31.23,134800.0,21.6078,21.6286,21.6078,21.6286,134800.0
2012-12-21 15:40:00,31.23,31.24,31.21,31.22,135600.0,21.6286,21.6355,21.6147,21.6217,135600.0
2012-12-21 15:45:00,31.22,31.22,31.11,31.11,187800.0,21.6217,21.6217,21.5455,21.5455,187800.0
2012-12-21 15:50:00,31.11,31.15,31.09,31.11,203200.0,21.5455,21.5732,21.5316,21.5455,203200.0
2012-12-21 15:55:00,31.11,31.11,31.06,31.08,717200.0,21.5455,21.5455,21.5108,21.5247,717200.0
2012-12-24 09:30:00,30.93,31.24,30.89,31.11,98600.0,21.4208,21.6355,21.3931,21.5455,98600.0
2012-12-24 09:35:00,31.17,31.3,31.15,31.3,81000.0,21.587,21.6771,21.5732,21.6771,81000.0
2012-12-24 09:40:00,31.3,31.36,31.26,31.34,63800.0,21.6771,21.7186,21.6494,21.7048,63800.0
2012-12-24 09:45:00,31.33,31.39,31.3,31.35,49000.0,21.6978,21.7394,21.6771,21.7117,49000.0
2012-12-24 09:50:00,31.35,31.4,31.35,31.4,38600.0,21.7117,21.7463,21.7117,21.7463,38600.0
2012-12-24 09:55:00,31.4,31.43,31.38,31.41,49800.0,21.7463,21.7671,21.7325,21.7532,49800.0
2012-12-24 10:00:00,31.4,31.43,31.38,31.38,29000.0,21.7463,21.7671,21.7325,21.7325,29000.0
2012-12-24 10:05:00,31.38,31.45,31.38,31.42,40000.0,21.7325,21.7809,21.7325,21.7602,40000.0
2012-12-24 10:10:00,31.41,31.42,31.35,31.35,33600.0,21.7532,21.7602,21.7117,21.7117,33600.0
2012-12-24 10:15:00,31.35,31.35,31.25,31.34,46600.0,21.7117,21.7117,21.6424,21.7048,46600.0
2012-12-24 10:20:00,31.34,31.39,31.34,31.38,37200.0,21.7048,21.7394,21.7048,21.7325,37200.0
2012-12-24 10:25:00,31.37,31.39,31.32,31.36,34600.0,21.7255,21.7394,21.6909,21.7186,34600.0
2012-12-24 10:30:00,31.37,31.41,31.36,31.41,65000.0,21.7255,21.7532,21.7186,21.7532,65000.0
2012-12-24 10:35:00,31.41,31.42,31.35,31.42,31200.0,21.7532,21.7602,21.7117,21.7602,31200.0
2012-12-24 10:40:00,31.41,31.47,31.41,31.45,51600.0,21.7532,21.7948,21.7532,21.7809,51600.0
2012-12-24 10:45:00,31.45,31.49,31.42,31.46,54800.0,21.7809,21.8086,21.7602,21.7879,54800.0
2012-12-24 10:50:00,31.46,31.5,31.46,31.5,30600.0,21.7879,21.8156,21.7879,21.8156,30600.0
2012-12-24 10:55:00,31.5,31.5,31.44,31.48,39600.0,21.8156,21.8156,21.774,21.8017,39600.0
2012-12-24 11:00:00,31.47,31.5,31.46,31.49,35400.0,21.7948,21.8156,21.7879,21.8086,35400.0
2012-12-24 11:05:00,31.49,31.49,31.47,31.48,62400.0,21.8086,21.8086,21.7948,21.8017,62400.0
2012-12-24 11:10:00,31.47,31.48,31.43,31.47,38000.0,21.7948,21.8017,21.7671,21.7948,38000.0
2012-12-24 11:15:00,31.47,31.48,31.41,31.43,43600.0,21.7948,21.8017,21.7532,21.7671,43600.0
2012-12-24 11:20:00,31.43,31.43,31.41,31.43,18400.0,21.7671,21.7671,21.7532,21.7671,18400.0
2012-12-24 11:25:00,31.43,31.43,31.36,31.4,45800.0,21.7671,21.7671,21.7186,21.7463,45800.0
2012-12-24 11:30:00,31.4,31.43,31.39,31.43,38000.0,21.7463,21.7671,21.7394,21.7671,38000.0
2012-12-24 11:35:00,31.42,31.43,31.39,31.4,39800.0,21.7602,21.7671,21.7394,21.7463,39800.0
2012-12-24 11:40:00,31.4,31.41,31.37,31.4,52400.0,21.7463,21.7532,21.7255,21.7463,52400.0
2012-12-24 11:45:00,31.4,31.41,31.38,31.4,47600.0,21.7463,21.7532,21.7325,21.7463,47600.0
2012-12-24 11:50:00,31.4,31.41,31.37,31.41,21800.0,21.7463,21.7532,21.7255,21.7532,21800.0
2012-12-24 11:55:00,31.4,31.43,31.4,31.42,17000.0,21.7463,21.7671,21.7463,21.7602,17000.0
2012-12-24 12:00:00,31.42,31.42,31.4,31.4,52000.0,21.7602,21.7602,21.7463,21.7463,52000.0
2012-12-24 12:05:00,31.39,31.41,31.38,31.39,40800.0,21.7394,21.7532,21.7325,21.7394,40800.0
2012-12-24 12:10:00,31.38,31.41,31.38,31.41,19800.0,21.7325,21.7532,21.7325,21.7532,19800.0
2012-12-24 12:15:00,31.41,31.42,31.36,31.38,70000.0,21.7532,21.7602,21.7186,21.7325,70000.0
2012-12-24 12:20:00,31.38,31.38,31.35,31.36,54400.0,21.7325,21.7325,21.7117,21.7186,54400.0
2012-12-24 12:25:00,31.37,31.38,31.36,31.36,21800.0,21.7255,21.7325,21.7186,21.7186,21800.0
2012-12-24 12:30:00,31.36,31.36,31.31,31.33,45600.0,21.7186,21.7186,21.684,21.6978,45600.0
2012-12-24 12:35:00,31.33,31.33,31.25,31.25,46600.0,21.6978,21.6978,21.6424,21.6424,46600.0
2012-12-24 12:40:00,31.26,31.27,31.17,31.17,47800.0,21.6494,21.6563,21.587,21.587,47800.0
2012-12-24 12:45:00,31.16,31.19,31.16,31.19,70000.0,21.5801,21.6009,21.5801,21.6009,70000.0
2012-12-24 12:50:00,31.19,31.21,31.15,31.16,79600.0,21.6009,21.6147,21.5732,21.5801,79600.0
2012-12-24 12:55:00,31.16,31.2,31.16,31.19,120000.0,21.5801,21.6078,21.5801,21.6009,120000.0
2012-12-26 09:30:00,31.32,31.32,31.08,31.09,81600.0,21.6909,21.6909,21.5247,21.5316,81600.0
2012-12-26 09:35:00,31.09,31.1,30.88,30.89,88400.0,21.5316,21.5385,21.3862,21.3931,88400.0
2012-12-26 09:40:00,30.89,31.06,30.89,31.02,50000.0,21.3931,21.5108,21.3931,21.4831,50000.0
2012-12-26 09:45:00,31.0,31.17,31.0,31.17,54600.0,21.4693,21.587,21.4693,21.587,54600.0
2012-12-26 09:50:00,31.17,31.23,31.16,31.18,57000.0,21.587,21.6286,21.5801,21.5939,57000.0
2012-12-26 09:55:00,31.18,31.24,31.16,31.22,42400.0,21.5939,21.6355,21.5801,21.6217,42400.0
2012-12-26 10:00:00,31.24,31.3,31.16,31.18,52200.0,21.6355,21.6771,21.5801,21.5939,52200.0
2012-12-26 10:05:00,31.2,31.2,31.16,31.18,31200.0,21.6078,21.6078,21.5801,21.5939,31200.0
2012-12-26 10:10:00,31.17,31.2,31.16,31.18,33800.0,21.587,21.6078,21.5801,21.5939,33800.0
2012-12-26 10:15:00,31.18,31.18,30.98,31.02,45000.0,21.5939,21.5939,21.4554,21.4831,45000.0
2012-12-26 10:20:00,31.01,31.02,30.94,30.95,19400.0,21.4762,21.4831,21.4277,21.4347,19400.0
2012-12-26 10:25:00,30.94,30.96,30.9,30.93,18200.0,21.4277,21.4416,21.4,21.4208,18200.0
2012-12-26 10:30:00,30.92,31.0,30.91,31.0,28000.0,21.4139,21.4693,21.407,21.4693,28000.0
2012-12-26 10:35:00,30.98,30.98,30.88,30.9,15000.0,21.4554,21.4554,21.3862,21.4,15000.0
2012-12-26 10:40:00,30.9,30.95,30.88,30.9,16600.0,21.4,21.4347,21.3862,21.4,16600.0
2012-12-26 10:45:00,30.89,30.91,30.88,30.91,15000.0,21.3931,21.407,21.3862,21.407,15000.0
2012-12-26 10:50:00,30.91,30.95,30.91,30.95,23800.0,21.407,21.4347,21.407,21.4347,23800.0
2012-12-26 10:55:00,30.94,30.96,30.88,30.88,17400.0,21.4277,21.4416,21.3862,21.3862,17400.0
2012-12-26 11:00:00,30.89,30.93,30.88,30.9,42800.0,21.3931,21.4208,21.3862,21.4,42800.0
2012-12-26 11:05:00,30.91,30.91,30.81,30.85,29000.0,21.407,21.407,21.3377,21.3654,29000.0
2012-12-26 11:10:00,30.85,30.85,30.75,30.83,50200.0,21.3654,21.3654,21.2961,21.3516,50200.0
2012-12-26 11:15:00,30.83,30.87,30.83,30.86,26000.0,21.3516,21.3793,21.3516,21.3723,26000.0
2012-12-26 11:20:00,30.85,30.86,30.8,30.83,165400.0,21.3654,21.3723,21.3308,21.3516,165400.0
2012-12-26 11:25:00,30.82,30.83,30.75,30.75,62600.0,21.3446,21.3516,21.2961,21.2961,62600.0
2012-12-26 11:30:00,30.75,30.77,30.69,30.75,28600.0,21.2961,21.31,21.2546,21.2961,28600.0
2012-12-26 11:35:00,30.74,30.75,30.71,30.71,20400.0,21.2892,21.2961,21.2684,21.2684,20400.0
2012-12-26 11:40:00,30.72,30.75,30.72,30.75,19400.0,21.2754,21.2961,21.2754,21.2961,19400.0
2012-12-26 11:45:00,30.76,30.76,30.74,30.76,17400.0,21.3031,21.3031,21.2892,21.3031,17400.0
2012-12-26 11:50:00,30.74,30.82,30.74,30.81,36800.0,21.2892,21.3446,21.2892,21.3377,36800.0
2012-12-26 11:55:00,30.8,30.84,30.79,30.82,27800.0,21.3308,21.3585,21.3239,21.3446,27800.0
2012-12-26 12:00:00,30.81,30.82,30.77,30.78,8600.0,21.3377,21.3446,21.31,21.3169,8600.0
2012-12-26 12:05:00,30.77,30.82,30.76,30.8,28000.0,21.31,21.3446,21.3031,21.3308,28000.0
2012-12-26 12:10:00,30.81,30.85,30.81,30.82,10400.0,21.3377,21.3654,21.3377,21.3446,10400.0
2012-12-26 12:15:00,30.82,30.82,30.78,30.82,18600.0,21.3446,21.3446,21.3169,21.3446,18600.0
2012-12-26 12:20:00,30.82,30.85,30.79,30.79,17800.0,21.3446,21.3654,21.3239,21.3239,17800.0
2012-12-26 12:25:00,30.8,30.82,30.78,30.79,13200.0,21.3308,21.3446,21.3169,21.3239,13200.0
2012-12-26 12:30:00,30.78,30.8,30.77,30.79,16600.0,21.3169,21.3308,21.31,21.3239,16600.0
2012-12-26 12:35:00,30.79,30.82,30.78,30.82,14600.0,21.3239,21.3446,21.3169,21.3446,14600.0
2012-12-26 12:40:00,30.81,30.85,30.79,30.83,25000.0,21.3377,21.3654,21.3239,21.3516,25000.0
2012-12-26 12:45:00,30.83,30.84,30.81,30.83,18600.0,21.3516,21.3585,21.3377,21.3516,18600.0
2012-12-26 12:50:00,30.82,30.88,30.82,30.88,42800.0,21.3446,21.3862,21.3446,21.3862,42800.0
2012-12-26 12:55:00,30.88,30.88,30.82,30.83,47000.0,21.3862,21.3862,21.3446,21.3516,47000.0
2012-12-26 13:00:00,30.83,30.83,30.78,30.8,18200.0,21.3516,21.3516,21.3169,21.3308,18200.0
2012-12-26 13:05:00,30.8,30.8,30.78,30.8,19800.0,21.3308,21.3308,21.3169,21.3308,19800.0
2012-12-26 13:10:00,30.79,30.81,30.76,30.81,30000.0,21.3239,21.3377,21.3031,21.3377,30000.0
2012-12-26 13:15:00,30.81,30.86,30.81,30.84,24000.0,21.3377,21.3723,21.3377,21.3585,24000.0
2012-12-26 13:20:00,30.84,30.84,30.82,30.84,11200.0,21.3585,21.3585,21.3446,21.3585,11200.0
2012-12-26 13:25:00,30.83,30.84,30.8,30.8,44800.0,21.3516,21.3585,21.3308,21.3308,44800.0
2012-12-26 13:30:00,30.81,30.82,30.76,30.78,21400.0,21.3377,21.3446,21.3031,21.3169,21400.0
2012-12-26 13:35:00,30.78,30.81,30.76,30.81,23400.0,21.3169,21.3377,21.3031,21.3377,23400.0
2012-12-26 13:40:00,30.81,30.82,30.79,30.82,15400.0,21.3377,21.3446,21.3239,21.3446,15400.0
2012-12-26 13:45:00,30.82,30.84,30.76,30.76,30200.0,21.3446,21.3585,21.3031,21.3031,30200.0
2012-12-26 13:50:00,30.75,30.81,30.75,30.81,21800.0,21.2961,21.3377,21.2961,21.3377,21800.0
2012-12-26 13:55:00,30.81,30.81,30.79,30.79,17400.0,21.3377,21.3377,21.3239,21.3239,17400.0
2012-12-26 14:00:00,30.79,30.86,30.78,30.85,22800.0,21.3239,21.3723,21.3169,21.3654,22800.0
2012-12-26 14:05:00,30.85,30.86,30.83,30.86,34400.0,21.3654,21.3723,21.3516,21.3723,34400.0
2012-12-26 14:10:00,30.85,30.86,30.84,30.85,21200.0,21.3654,21.3723,21.3585,21.3654,21200.0
2012-12-26 14:15:00,30.85,30.89,30.85,30.87,34200.0,21.3654,21.3931,21.3654,21.3793,34200.0
2012-12-26 14:20:00,30.88,30.89,30.87,30.88,23000.0,21.3862,21.3931,21.3793,21.3862,23000.0
2012-12-26 14:25:00,30.87,30.9,30.87,30.9,17400.0,21.3793,21.4,21.3793,21.4,17400.0
2012-12-26 14:30:00,30.9,30.9,30.86,30.88,33000.0,21.4,21.4,21.3723,21.3862,33000.0
2012-12-26 14:35:00,30.87,30.89,30.84,30.88,27200.0,21.3793,21.3931,21.3585,21.3862,27200.0
2012-12-26 14:40:00,30.88,30.88,30.84,30.86,32200.0,21.3862,21.3862,21.3585,21.3723,32200.0
2012-12-26 14:45:00,30.86,30.89,30.86,30.88,26000.0,21.3723,21.3931,21.3723,21.3862,26000.0
2012-12-26 14:50:00,30.87,30.93,30.86,30.91,32800.0,21.3793,21.4208,21.3723,21.407,32800.0
2012-12-26 14:55:00,30.9,30.96,30.9,30.91,21000.0,21.4,21.4416,21.4,21.407,21000.0
2012-12-26 15:00:00,30.9,30.92,30.89,30.89,22600.0,21.4,21.4139,21.3931,21.3931,22600.0
2012-12-26 15:05:00,30.89,30.9,30.86,30.86,34400.0,21.3931,21.4,21.3723,21.3723,34400.0
2012-12-26 15:10:00,30.86,30.89,30.86,30.87,22000.0,21.3723,21.3931,21.3723,21.3793,22000.0
2012-12-26 15:15:00,30.87,30.89,30.86,30.88,46600.0,21.3793,21.3931,21.3723,21.3862,46600.0
2012-12-26 15:20:00,30.88,30.9,30.88,30.89,42400.0,21.3862,21.4,21.3862,21.3931,42400.0
2012-12-26 15:25:00,30.9,30.92,30.89,30.9,45400.0,21.4,21.4139,21.3931,21.4,45400.0
2012-12-26 15:30:00,30.9,30.91,30.88,30.9,42800.0,21.4,21.407,21.3862,21.4,42800.0
2012-12-26 15:35:00,30.9,30.91,30.86,30.86,95200.0,21.4,21.407,21.3723,21.3723,95200.0
2012-12-26 15:40:00,30.86,30.86,30.83,30.84,39200.0,21.3723,21.3723,21.3516,21.3585,39200.0
2012-12-26 15:45:00,30.84,30.88,30.82,30.88,112800.0,21.3585,21.3862,21.3446,21.3862,112800.0
2012-12-26 15:50:00,30.88,30.88,30.84,30.87,46800.0,21.3862,21.3862,21.3585,21.3793,46800.0
2012-12-26 15:55:00,30.88,30.88,30.83,30.84,120000.0,21.3862,21.3862,21.3516,21.3585,120000.0
2012-12-27 09:30:00,30.85,30.85,30.73,30.77,55800.0,21.3654,21.3654,21.2823,21.31,55800.0
2012-12-27 09:35:00,30.77,30.79,30.71,30.76,25600.0,21.31,21.3239,21.2684,21.3031,25600.0
2012-12-27 09:40:00,30.77,30.97,30.75,30.95,41800.0,21.31,21.4485,21.2961,21.4347,41800.0
2012-12-27 09:45:00,30.96,30.98,30.91,30.98,23200.0,21.4416,21.4554,21.407,21.4554,23200.0
2012-12-27 09:50:00,30.98,31.0,30.94,31.0,52600.0,21.4554,21.4693,21.4277,21.4693,52600.0
2012-12-27 09:55:00,31.0,31.0,30.9,30.95,149400.0,21.4693,21.4693,21.4,21.4347,149400.0
2012-12-27 10:00:00,30.93,30.94,30.83,30.83,42000.0,21.4208,21.4277,21.3516,21.3516,42000.0
2012-12-27 10:05:00,30.82,30.82,30.7,30.71,56000.0,21.3446,21.3446,21.2615,21.2684,56000.0
2012-12-27 10:10:00,30.73,30.74,30.68,30.69,18600.0,21.2823,21.2892,21.2477,21.2546,18600.0
2012-12-27 10:15:00,30.68,30.68,30.51,30.52,35600.0,21.2477,21.2477,21.1299,21.1369,35600.0
2012-12-27 10:20:00,30.52,30.56,30.39,30.45,126000.0,21.1369,21.1646,21.0468,21.0884,126000.0
2012-12-27 10:25:00,30.46,30.52,30.46,30.49,49800.0,21.0953,21.1369,21.0953,21.1161,49800.0
2012-12-27 10:30:00,30.5,30.59,30.48,30.59,57200.0,21.123,21.1853,21.1092,21.1853,57200.0
2012-12-27 10:35:00,30.59,30.61,30.54,30.58,25800.0,21.1853,21.1992,21.1507,21.1784,25800.0
2012-12-27 10:40:00,30.58,30.65,30.58,30.63,11400.0,21.1784,21.2269,21.1784,21.213,11400.0
2012-12-27 10:45:00,30.63,30.7,30.63,30.69,15800.0,21.213,21.2615,21.213,21.2546,15800.0
2012-12-27 10:50:00,30.71,30.73,30.68,30.72,45400.0,21.2684,21.2823,21.2477,21.2754,45400.0
2012-12-27 10:55:00,30.73,30.75,30.7,30.74,18000.0,21.2823,21.2961,21.2615,21.2892,18000.0
2012-12-27 11:00:00,30.74,30.79,30.72,30.79,27000.0,21.2892,21.3239,21.2754,21.3239,27000.0
2012-12-27 11:05:00,30.78,30.79,30.68,30.68,18200.0,21.3169,21.3239,21.2477,21.2477,18200.0
2012-12-27 11:10:00,30.68,30.68,30.57,30.61,52400.0,21.2477,21.2477,21.1715,21.1992,52400.0
2012-12-27 11:15:00,30.61,30.67,30.61,30.63,19600.0,21.1992,21.2407,21.1992,21.213,19600.0
2012-12-27 11:20:00,30.64,30.71,30.63,30.68,17400.0,21.22,21.2684,21.213,21.2477,17400.0
2012-12-27 11:25:00,30.68,30.73,30.67,30.68,16600.0,21.2477,21.2823,21.2407,21.2477,16600.0
2012-12-27 11:30:00,30.68,30.74,30.67,30.72,10800.0,21.2477,21.2892,21.2407,21.2754,10800.0
2012-12-27 11:35:00,30.73,30.75,30.68,30.75,35400.0,21.2823,21.2961,21.2477,21.2961,35400.0
2012-12-27 11:40:00,30.77,30.79,30.74,30.75,13400.0,21.31,21.3239,21.2892,21.2961,13400.0
2012-12-27 11:45:00,30.74,30.75,30.7,30.72,21800.0,21.2892,21.2961,21.2615,21.2754,21800.0
2012-12-27 11:50:00,30.72,30.73,30.71,30.73,12200.0,21.2754,21.2823,21.2684,21.2823,12200.0
2012-12-27 11:55:00,30.73,30.74,30.68,30.74,16400.0,21.2823,21.2892,21.2477,21.2892,16400.0
2012-12-27 12:00:00,30.75,30.75,30.64,30.64,17600.0,21.2961,21.2961,21.22,21.22,17600.0
2012-12-27 12:05:00,30.64,30.64,30.59,30.62,34400.0,21.22,21.22,21.1853,21.2061,34400.0
2012-12-27 12:10:00,30.63,30.66,30.61,30.66,14200.0,21.213,21.2338,21.1992,21.2338,14200.0
2012-12-27 12:15:00,30.66,30.68,30.64,30.66,21200.0,21.2338,21.2477,21.22,21.2338,21200.0
2012-12-27 12:20:00,30.65,30.67,30.64,30.64,47600.0,21.2269,21.2407,21.22,21.22,47600.0
2012-12-27 12:25:00,30.64,30.68,30.64,30.67,23200.0,21.22,21.2477,21.22,21.2407,23200.0
2012-12-27 12:30:00,30.67,30.67,30.58,30.58,33400.0,21.2407,21.2407,21.1784,21.1784,33400.0
2012-12-27 12:35:00,30.58,30.59,30.53,30.56,24600.0,21.1784,21.1853,21.1438,21.1646,24600.0
2012-12-27 12:40:00,30.55,30.56,30.53,30.56,35200.0,21.1576,21.1646,21.1438,21.1646,35200.0
2012-12-27 12:45:00,30.57,30.61,30.54,30.59,18800.0,21.1715,21.1992,21.1507,21.1853,18800.0
2012-12-27 12:50:00,30.6,30.61,30.56,30.58,17400.0,21.1923,21.1992,21.1646,21.1784,17400.0
2012-12-27 12:55:00,30.59,30.65,30.58,30.64,26400.0,21.1853,21.2269,21.1784,21.22,26400.0
2012-12-27 13:00:00,30.63,30.71,30.62,30.7,19000.0,21.213,21.2684,21.2061,21.2615,19000.0
2012-12-27 13:05:00,30.68,30.72,30.68,30.69,8400.0,21.2477,21.2754,21.2477,21.2546,8400.0
2012-12-27 13:10:00,30.69,30.73,30.68,30.73,17600.0,21.2546,21.2823,21.2477,21.2823,17600.0
2012-12-27 13:15:00,30.73,30.8,30.72,30.78,16800.0,21.2823,21.3308,21.2754,21.3169,16800.0
2012-12-27 13:20:00,30.78,30.79,30.66,30.69,193000.0,21.3169,21.3239,21.2338,21.2546,193000.0
2012-12-27 13:25:00,30.68,30.68,30.64,30.66,10200.0,21.2477,21.2477,21.22,21.2338,10200.0
2012-12-27 13:30:00,30.66,30.68,30.65,30.65,15400.0,21.2338,21.2477,21.2269,21.2269,15400.0
2012-12-27 13:35:00,30.65,30.69,30.65,30.68,41200.0,21.2269,21.2546,21.2269,21.2477,41200.0
2012-12-27 13:40:00,30.69,30.71,30.66,30.69,31200.0,21.2546,21.2684,21.2338,21.2546,31200.0
2012-12-27 13:45:00,30.68,30.71,30.67,30.71,24200.0,21.2477,21.2684,21.2407,21.2684,24200.0
2012-12-27 13:50:00,30.7,30.71,30.67,30.7,17200.0,21.2615,21.2684,21.2407,21.2615,17200.0
2012-12-27 13:55:00,30.71,30.73,30.68,30.71,21600.0,21.2684,21.2823,21.2477,21.2684,21600.0
2012-12-27 14:00:00,30.71,30.72,30.67,30.68,19200.0,21.2684,21.2754,21.2407,21.2477,19200.0
2012-12-27 14:05:00,30.68,30.68,30.65,30.67,34000.0,21.2477,21.2477,21.2269,21.2407,34000.0
2012-12-27 14:10:00,30.67,30.69,30.64,30.66,32000.0,21.2407,21.2546,21.22,21.2338,32000.0
2012-12-27 14:15:00,30.66,30.66,30.6,30.66,50800.0,21.2338,21.2338,21.1923,21.2338,50800.0
2012-12-27 14:20:00,30.66,30.67,30.59,30.6,39400.0,21.2338,21.2407,21.1853,21.1923,39400.0
2012-12-27 14:25:00,30.6,30.64,30.6,30.62,32400.0,21.1923,21.22,21.1923,21.2061,32400.0
2012-12-27 14:30:00,30.63,30.65,30.58,30.58,25600.0,21.213,21.2269,21.1784,21.1784,25600.0
2012-12-27 14:35:00,30.58,30.61,30.56,30.61,35200.0,21.1784,21.1992,21.1646,21.1992,35200.0
2012-12-27 14:40:00,30.61,30.74,30.61,30.74,57800.0,21.1992,21.2892,21.1992,21.2892,57800.0
2012-12-27 14:45:00,30.74,30.89,30.74,30.84,73200.0,21.2892,21.3931,21.2892,21.3585,73200.0
2012-12-27 14:50:00,30.84,30.88,30.83,30.85,56800.0,21.3585,21.3862,21.3516,21.3654,56800.0
2012-12-27 14:55:00,30.85,30.9,30.83,30.9,33200.0,21.3654,21.4,21.3516,21.4,33200.0
2012-12-27 15:00:00,30.9,30.95,30.88,30.93,82600.0,21.4,21.4347,21.3862,21.4208,82600.0
2012-12-27 15:05:00,30.94,31.03,30.93,31.03,94000.0,21.4277,21.4901,21.4208,21.4901,94000.0
2012-12-27 15:10:00,31.03,31.04,30.95,30.96,76600.0,21.4901,21.497,21.4347,21.4416,76600.0
2012-12-27 15:15:00,30.97,31.0,30.95,30.99,77400.0,21.4485,21.4693,21.4347,21.4624,77400.0
2012-12-27 15:20:00,30.99,31.08,30.98,31.04,129400.0,21.4624,21.5247,21.4554,21.497,129400.0
2012-12-27 15:25:00,31.04,31.05,30.93,30.93,69600.0,21.497,21.5039,21.4208,21.4208,69600.0
2012-12-27 15:30:00,30.94,30.99,30.93,30.99,137600.0,21.4277,21.4624,21.4208,21.4624,137600.0
2012-12-27 15:35:00,31.0,31.01,30.96,30.98,92000.0,21.4693,21.4762,21.4416,21.4554,92000.0
2012-12-27 15:40:00,30.98,31.04,30.98,31.02,71200.0,21.4554,21.497,21.4554,21.4831,71200.0
2012-12-27 15:45:00,31.02,31.04,30.99,30.99,48600.0,21.4831,21.497,21.4624,21.4624,48600.0
2012-12-27 15:50:00,30.99,31.03,30.99,31.0,76600.0,21.4624,21.4901,21.4624,21.4693,76600.0
2012-12-27 15:55:00,31.0,31.05,30.98,31.02,143400.0,21.4693,21.5039,21.4554,21.4831,143400.0
2012-12-28 09:30:00,30.77,30.79,30.69,30.7,79000.0,21.31,21.3239,21.2546,21.2615,79000.0
2012-12-28 09:35:00,30.74,30.74,30.61,30.67,36000.0,21.2892,21.2892,21.1992,21.2407,36000.0
2012-12-28 09:40:00,30.67,30.68,30.62,30.66,41200.0,21.2407,21.2477,21.2061,21.2338,41200.0
2012-12-28 09:45:00,30.65,30.65,30.6,30.65,82200.0,21.2269,21.2269,21.1923,21.2269,82200.0
2012-12-28 09:50:00,30.65,30.67,30.6,30.6,43400.0,21.2269,21.2407,21.1923,21.1923,43400.0
2012-12-28 09:55:00,30.61,30.71,30.6,30.7,38600.0,21.1992,21.2684,21.1923,21.2615,38600.0
2012-12-28 10:00:00,30.72,30.74,30.65,30.67,43400.0,21.2754,21.2892,21.2269,21.2407,43400.0
2012-12-28 10:05:00,30.67,30.75,30.63,30.65,29200.0,21.2407,21.2961,21.213,21.2269,29200.0
2012-12-28 10:10:00,30.67,30.68,30.6,30.66,41400.0,21.2407,21.2477,21.1923,21.2338,41400.0
2012-12-28 10:15:00,30.66,30.71,30.64,30.69,23400.0,21.2338,21.2684,21.22,21.2546,23400.0
2012-12-28 10:20:00,30.71,30.74,30.68,30.68,17600.0,21.2684,21.2892,21.2477,21.2477,17600.0
2012-12-28 10:25:00,30.7,30.73,30.67,30.72,14400.0,21.2615,21.2823,21.2407,21.2754,14400.0
2012-12-28 10:30:00,30.72,30.75,30.69,30.72,21000.0,21.2754,21.2961,21.2546,21.2754,21000.0
2012-12-28 10:35:00,30.71,30.76,30.71,30.72,29000.0,21.2684,21.3031,21.2684,21.2754,29000.0
2012-12-28 10:40:00,30.7,30.82,30.7,30.79,21600.0,21.2615,21.3446,21.2615,21.3239,21600.0
2012-12-28 10:45:00,30.79,30.88,30.78,30.83,34400.0,21.3239,21.3862,21.3169,21.3516,34400.0
2012-12-28 10:50:00,30.82,30.82,30.76,30.79,16600.0,21.3446,21.3446,21.3031,21.3239,16600.0
2012-12-28 10:55:00,30.79,30.79,30.71,30.73,18000.0,21.3239,21.3239,21.2684,21.2823,18000.0
2012-12-28 11:00:00,30.72,30.77,30.71,30.74,18800.0,21.2754,21.31,21.2684,21.2892,18800.0
2012-12-28 11:05:00,30.74,30.74,30.67,30.71,42800.0,21.2892,21.2892,21.2407,21.2684,42800.0
2012-12-28 11:10:00,30.71,30.71,30.65,30.67,30200.0,21.2684,21.2684,21.2269,21.2407,30200.0
2012-12-28 11:15:00,30.67,30.7,30.66,30.68,55000.0,21.2407,21.2615,21.2338,21.2477,55000.0
2012-12-28 11:20:00,30.69,30.69,30.61,30.61,25400.0,21.2546,21.2546,21.1992,21.1992,25400.0
2012-12-28 11:25:00,30.62,30.66,30.58,30.58,56200.0,21.2061,21.2338,21.1784,21.1784,56200.0
2012-12-28 11:30:00,30.59,30.64,30.58,30.63,49200.0,21.1853,21.22,21.1784,21.213,49200.0
2012-12-28 11:35:00,30.63,30.64,30.6,30.6,22000.0,21.213,21.22,21.1923,21.1923,22000.0
2012-12-28 11:40:00,30.61,30.65,30.6,30.63,33800.0,21.1992,21.2269,21.1923,21.213,33800.0
2012-12-28 11:45:00,30.63,30.64,30.6,30.63,29000.0,21.213,21.22,21.1923,21.213,29000.0
2012-12-28 11:50:00,30.63,30.63,30.58,30.6,50800.0,21.213,21.213,21.1784,21.1923,50800.0
2012-12-28 11:55:00,30.59,30.62,30.59,30.61,18400.0,21.1853,21.2061,21.1853,21.1992,18400.0
2012-12-28 12:00:00,30.62,30.73,30.62,30.73,29600.0,21.2061,21.2823,21.2061,21.2823,29600.0
2012-12-28 12:05:00,30.72,30.73,30.67,30.68,36400.0,21.2754,21.2823,21.2407,21.2477,36400.0
2012-12-28 12:10:00,30.68,30.7,30.66,30.7,17000.0,21.2477,21.2615,21.2338,21.2615,17000.0
2012-12-28 12:15:00,30.71,30.77,30.7,30.77,14400.0,21.2684,21.31,21.2615,21.31,14400.0
2012-12-28 12:20:00,30.77,30.78,30.74,30.75,21000.0,21.31,21.3169,21.2892,21.2961,21000.0
2012-12-28 12:25:00,30.74,30.77,30.73,30.77,10600.0,21.2892,21.31,21.2823,21.31,10600.0
2012-12-28 12:30:00,30.77,30.79,30.74,30.79,23200.0,21.31,21.3239,21.2892,21.3239,23200.0
2012-12-28 12:35:00,30.79,30.79,30.73,30.73,16600.0,21.3239,21.3239,21.2823,21.2823,16600.0
2012-12-28 12:40:00,30.73,30.73,30.67,30.67,22400.0,21.2823,21.2823,21.2407,21.2407,22400.0
2012-12-28 12:45:00,30.67,30.68,30.65,30.67,15200.0,21.2407,21.2477,21.2269,21.2407,15200.0
2012-12-28 12:50:00,30.68,30.68,30.64,30.64,34000.0,21.2477,21.2477,21.22,21.22,34000.0
2012-12-28 12:55:00,30.64,30.66,30.63,30.65,14000.0,21.22,21.2338,21.213,21.2269,14000.0
2012-12-28 13:00:00,30.66,30.7,30.64,30.7,23600.0,21.2338,21.2615,21.22,21.2615,23600.0
2012-12-28 13:05:00,30.7,30.71,30.68,30.71,15600.0,21.2615,21.2684,21.2477,21.2684,15600.0
2012-12-28 13:10:00,30.71,30.73,30.69,30.69,9600.0,21.2684,21.2823,21.2546,21.2546,9600.0
2012-12-28 13:15:00,30.69,30.72,30.68,30.72,11000.0,21.2546,21.2754,21.2477,21.2754,11000.0
2012-12-28 13:20:00,30.73,30.73,30.68,30.69,14400.0,21.2823,21.2823,21.2477,21.2546,14400.0
2012-12-28 13:25:00,30.7,30.7,30.66,30.67,17600.0,21.2615,21.2615,21.2338,21.2407,17600.0
2012-12-28 13:30:00,30.68,30.68,30.65,30.67,15000.0,21.2477,21.2477,21.2269,21.2407,15000.0
2012-12-28 13:35:00,30.67,30.72,30.67,30.71,27200.0,21.2407,21.2754,21.2407,21.2684,27200.0
2012-12-28 13:40:00,30.71,30.77,30.71,30.77,43800.0,21.2684,21.31,21.2684,21.31,43800.0
2012-12-28 13:45:00,30.76,30.77,30.72,30.72,20200.0,21.3031,21.31,21.2754,21.2754,20200.0
2012-12-28 13:50:00,30.72,30.72,30.68,30.71,25400.0,21.2754,21.2754,21.2477,21.2684,25400.0
2012-12-28 13:55:00,30.71,30.71,30.68,30.68,24400.0,21.2684,21.2684,21.2477,21.2477,24400.0
2012-12-28 14:00:00,30.7,30.72,30.67,30.68,37000.0,21.2615,21.2754,21.2407,21.2477,37000.0
2012-12-28 14:05:00,30.68,30.71,30.67,30.68,50200.0,21.2477,21.2684,21.2407,21.2477,50200.0
2012-12-28 14:10:00,30.68,30.71,30.66,30.67,29400.0,21.2477,21.2684,21.2338,21.2407,29400.0
2012-12-28 14:15:00,30.67,30.7,30.67,30.69,30000.0,21.2407,21.2615,21.2407,21.2546,30000.0
2012-12-28 14:20:00,30.7,30.71,30.67,30.68,44000.0,21.2615,21.2684,21.2407,21.2477,44000.0
2012-12-28 14:25:00,30.68,30.68,30.65,30.68,48600.0,21.2477,21.2477,21.2269,21.2477,48600.0
2012-12-28 14:30:00,30.67,30.68,30.63,30.64,23600.0,21.2407,21.2477,21.213,21.22,23600.0
2012-12-28 14:35:00,30.63,30.64,30.62,30.63,33600.0,21.213,21.22,21.2061,21.213,33600.0
2012-12-28 14:40:00,30.63,30.69,30.63,30.69,48200.0,21.213,21.2546,21.213,21.2546,48200.0
2012-12-28 14:45:00,30.7,30.7,30.67,30.68,32000.0,21.2615,21.2615,21.2407,21.2477,32000.0
2012-12-28 14:50:00,30.68,30.69,30.66,30.68,26000.0,21.2477,21.2546,21.2338,21.2477,26000.0
2012-12-28 14:55:00,30.68,30.68,30.63,30.64,25600.0,21.2477,21.2477,21.213,21.22,25600.0
2012-12-28 15:00:00,30.64,30.67,30.63,30.63,42400.0,21.22,21.2407,21.213,21.213,42400.0
2012-12-28 15:05:00,30.62,30.67,30.62,30.67,39600.0,21.2061,21.2407,21.2061,21.2407,39600.0
2012-12-28 15:10:00,30.66,30.66,30.62,30.65,52000.0,21.2338,21.2338,21.2061,21.2269,52000.0
2012-12-28 15:15:00,30.65,30.71,30.65,30.69,48600.0,21.2269,21.2684,21.2269,21.2546,48600.0
2012-12-28 15:20:00,30.7,30.73,30.67,30.73,59000.0,21.2615,21.2823,21.2407,21.2823,59000.0
2012-12-28 15:25:00,30.73,30.73,30.7,30.71,53000.0,21.2823,21.2823,21.2615,21.2684,53000.0
2012-12-28 15:30:00,30.7,30.75,30.7,30.72,69800.0,21.2615,21.2961,21.2615,21.2754,69800.0
2012-12-28 15:35:00,30.71,30.75,30.57,30.6,105600.0,21.2684,21.2961,21.1715,21.1923,105600.0
2012-12-28 15:40:00,30.61,30.66,30.6,30.61,68200.0,21.1992,21.2338,21.1923,21.1992,68200.0
2012-12-28 15:45:00,30.61,30.61,30.54,30.57,131200.0,21.1992,21.1992,21.1507,21.1715,131200.0
2012-12-28 15:50:00,30.55,30.6,30.51,30.59,114800.0,21.1576,21.1923,21.1299,21.1853,114800.0
2012-12-28 15:55:00,30.59,30.62,30.55,30.56,210800.0,21.1853,21.2061,21.1576,21.1646,210800.0
2012-12-31 09:30:00,30.48,30.56,30.44,30.56,54200.0,21.1092,21.1646,21.0815,21.1646,54200.0
2012-12-31 09:35:00,30.56,30.73,30.54,30.73,26600.0,21.1646,21.2823,21.1507,21.2823,26600.0
2012-12-31 09:40:00,30.74,30.89,30.72,30.89,29200.0,21.2892,21.3931,21.2754,21.3931,29200.0
2012-12-31 09:45:00,30.87,30.87,30.75,30.81,42600.0,21.3793,21.3793,21.2961,21.3377,42600.0
2012-12-31 09:50:00,30.82,30.84,30.76,30.78,24000.0,21.3446,21.3585,21.3031,21.3169,24000.0
2012-12-31 09:55:00,30.8,30.91,30.8,30.9,30400.0,21.3308,21.407,21.3308,21.4,30400.0
2012-12-31 10:00:00,30.91,31.0,30.88,30.98,129000.0,21.407,21.4693,21.3862,21.4554,129000.0
2012-12-31 10:05:00,30.98,31.0,30.95,30.96,78800.0,21.4554,21.4693,21.4347,21.4416,78800.0
2012-12-31 10:10:00,30.96,30.98,30.9,30.93,30800.0,21.4416,21.4554,21.4,21.4208,30800.0
2012-12-31 10:15:00,30.93,30.97,30.91,30.91,16600.0,21.4208,21.4485,21.407,21.407,16600.0
2012-12-31 10:20:00,30.92,30.96,30.91,30.96,18400.0,21.4139,21.4416,21.407,21.4416,18400.0
2012-12-31 10:25:00,30.95,31.0,30.93,30.93,93000.0,21.4347,21.4693,21.4208,21.4208,93000.0
2012-12-31 10:30:00,30.93,30.99,30.9,30.97,51200.0,21.4208,21.4624,21.4,21.4485,51200.0
2012-12-31 10:35:00,30.97,31.0,30.94,30.97,91600.0,21.4485,21.4693,21.4277,21.4485,91600.0
2012-12-31 10:40:00,30.98,30.99,30.93,30.93,63200.0,21.4554,21.4624,21.4208,21.4208,63200.0
2012-12-31 10:45:00,30.92,30.97,30.92,30.94,22600.0,21.4139,21.4485,21.4139,21.4277,22600.0
2012-12-31 10:50:00,30.93,31.05,30.89,31.04,47000.0,21.4208,21.5039,21.3931,21.497,47000.0
2012-12-31 10:55:00,31.05,31.05,30.96,30.96,36000.0,21.5039,21.5039,21.4416,21.4416,36000.0
2012-12-31 11:00:00,30.97,31.11,30.97,31.09,55600.0,21.4485,21.5455,21.4485,21.5316,55600.0
2012-12-31 11:05:00,31.08,31.11,30.97,30.98,120000.0,21.5247,21.5455,21.4485,21.4554,120000.0
2012-12-31 11:10:00,30.98,31.04,30.98,31.02,20200.0,21.4554,21.497,21.4554,21.4831,20200.0
2012-12-31 11:15:00,31.03,31.06,31.0,31.01,30400.0,21.4901,21.5108,21.4693,21.4762,30400.0
2012-12-31 11:20:00,31.0,31.01,30.93,30.93,36200.0,21.4693,21.4762,21.4208,21.4208,36200.0
2012-12-31 11:25:00,30.92,30.93,30.89,30.89,21800.0,21.4139,21.4208,21.3931,21.3931,21800.0
2012-12-31 11:30:00,30.89,30.93,30.87,30.89,17600.0,21.3931,21.4208,21.3793,21.3931,17600.0
2012-12-31 11:35:00,30.9,30.97,30.9,30.96,21000.0,21.4,21.4485,21.4,21.4416,21000.0
2012-12-31 11:40:00,30.96,31.01,30.96,31.0,17400.0,21.4416,21.4762,21.4416,21.4693,17400.0
2012-12-31 11:45:00,31.0,31.03,30.99,30.99,39600.0,21.4693,21.4901,21.4624,21.4624,39600.0
2012-12-31 11:50:00,30.99,31.0,30.98,30.98,19200.0,21.4624,21.4693,21.4554,21.4554,19200.0
2012-12-31 11:55:00,30.98,31.01,30.98,31.01,15600.0,21.4554,21.4762,21.4554,21.4762,15600.0
2012-12-31 12:00:00,31.0,31.08,31.0,31.08,27200.0,21.4693,21.5247,21.4693,21.5247,27200.0
2012-12-31 12:05:00,31.07,31.07,31.05,31.05,8400.0,21.5178,21.5178,21.5039,21.5039,8400.0
2012-12-31 12:10:00,31.05,31.05,31.02,31.04,16400.0,21.5039,21.5039,21.4831,21.497,16400.0
2012-12-31 12:15:00,31.04,31.05,30.99,30.99,31600.0,21.497,21.5039,21.4624,21.4624,31600.0
2012-12-31 12:20:00,30.99,31.0,30.98,30.99,15800.0,21.4624,21.4693,21.4554,21.4624,15800.0
2012-12-31 12:25:00,31.0,31.0,30.98,30.99,10200.0,21.4693,21.4693,21.4554,21.4624,10200.0
2012-12-31 12:30:00,30.99,31.04,30.99,31.04,16200.0,21.4624,21.497,21.4624,21.497,16200.0
2012-12-31 12:35:00,31.04,31.08,31.04,31.08,15400.0,21.497,21.5247,21.497,21.5247,15400.0
2012-12-31 12:40:00,31.07,31.19,31.06,31.11,50800.0,21.5178,21.6009,21.5108,21.5455,50800.0
2012-12-31 12:45:00,31.11,31.22,31.11,31.21,51400.0,21.5455,21.6217,21.5455,21.6147,51400.0
2012-12-31 12:50:00,31.22,31.23,31.17,31.17,26400.0,21.6217,21.6286,21.587,21.587,26400.0
2012-12-31 12:55:00,31.16,31.18,31.07,31.1,49400.0,21.5801,21.5939,21.5178,21.5385,49400.0
2012-12-31 13:00:00,31.12,31.13,31.08,31.1,16200.0,21.5524,21.5593,21.5247,21.5385,16200.0
2012-12-31 13:05:00,31.1,31.12,31.05,31.09,26400.0,21.5385,21.5524,21.5039,21.5316,26400.0
2012-12-31 13:10:00,31.11,31.2,31.09,31.2,39600.0,21.5455,21.6078,21.5316,21.6078,39600.0
2012-12-31 13:15:00,31.2,31.22,31.16,31.17,18000.0,21.6078,21.6217,21.5801,21.587,18000.0
2012-12-31 13:20:00,31.16,31.26,31.15,31.26,20400.0,21.5801,21.6494,21.5732,21.6494,20400.0
2012-12-31 13:25:00,31.26,31.26,31.22,31.24,24400.0,21.6494,21.6494,21.6217,21.6355,24400.0
2012-12-31 13:30:00,31.24,31.27,31.24,31.24,13800.0,21.6355,21.6563,21.6355,21.6355,13800.0
2012-12-31 13:35:00,31.25,31.27,31.23,31.25,23800.0,21.6424,21.6563,21.6286,21.6424,23800.0
2012-12-31 13:40:00,31.25,31.3,31.24,31.27,32000.0,21.6424,21.6771,21.6355,21.6563,32000.0
2012-12-31 13:45:00,31.25,31.36,31.11,31.11,65000.0,21.6424,21.7186,21.5455,21.5455,65000.0
2012-12-31 13:50:00,31.13,31.16,31.07,31.15,19800.0,21.5593,21.5801,21.5178,21.5732,19800.0
2012-12-31 13:55:00,31.15,31.18,31.11,31.13,60600.0,21.5732,21.5939,21.5455,21.5593,60600.0
2012-12-31 14:00:00,31.12,31.15,31.1,31.14,35400.0,21.5524,21.5732,21.5385,21.5662,35400.0
2012-12-31 14:05:00,31.14,31.17,31.11,31.14,41600.0,21.5662,21.587,21.5455,21.5662,41600.0
2012-12-31 14:10:00,31.15,31.17,31.13,31.13,50000.0,21.5732,21.587,21.5593,21.5593,50000.0
2012-12-31 14:15:00,31.13,31.17,31.13,31.15,60800.0,21.5593,21.587,21.5593,21.5732,60800.0
2012-12-31 14:20:00,31.15,31.22,31.15,31.22,53200.0,21.5732,21.6217,21.5732,21.6217,53200.0
2012-12-31 14:25:00,31.2,31.24,31.2,31.23,36000.0,21.6078,21.6355,21.6078,21.6286,36000.0
2012-12-31 14:30:00,31.23,31.34,31.23,31.32,58400.0,21.6286,21.7048,21.6286,21.6909,58400.0
2012-12-31 14:35:00,31.32,31.34,31.3,31.34,15000.0,21.6909,21.7048,21.6771,21.7048,15000.0
2012-12-31 14:40:00,31.34,31.34,31.31,31.32,74800.0,21.7048,21.7048,21.684,21.6909,74800.0
2012-12-31 14:45:00,31.31,31.37,31.29,31.35,73600.0,21.684,21.7255,21.6701,21.7117,73600.0
2012-12-31 14:50:00,31.34,31.37,31.29,31.34,56800.0,21.7048,21.7255,21.6701,21.7048,56800.0
2012-12-31 14:55:00,31.33,31.42,31.33,31.41,35000.0,21.6978,21.7602,21.6978,21.7532,35000.0
2012-12-31 15:00:00,31.42,31.47,31.41,31.43,57400.0,21.7602,21.7948,21.7532,21.7671,57400.0
2012-12-31 15:05:00,31.41,31.45,31.41,31.43,56800.0,21.7532,21.7809,21.7532,21.7671,56800.0
2012-12-31 15:10:00,31.43,31.43,31.32,31.34,51200.0,21.7671,21.7671,21.6909,21.7048,51200.0
2012-12-31 15:15:00,31.34,31.35,31.27,31.28,38200.0,21.7048,21.7117,21.6563,21.6632,38200.0
2012-12-31 15:20:00,31.29,31.31,31.27,31.27,39000.0,21.6701,21.684,21.6563,21.6563,39000.0
2012-12-31 15:25:00,31.27,31.32,31.2,31.29,113800.0,21.6563,21.6909,21.6078,21.6701,113800.0
2012-12-31 15:30:00,31.29,31.31,31.28,31.3,59400.0,21.6701,21.684,21.6632,21.6771,59400.0
2012-12-31 15:35:00,31.3,31.35,31.3,31.34,59800.0,21.6771,21.7117,21.6771,21.7048,59800.0
2012-12-31 15:40:00,31.35,31.36,31.33,31.34,59800.0,21.7117,21.7186,21.6978,21.7048,59800.0
2012-12-31 15:45:00,31.34,31.44,31.34,31.43,127800.0,21.7048,21.774,21.7048,21.7671,127800.0
2012-12-31 15:50:00,31.44,31.5,31.43,31.43,164000.0,21.774,21.8156,21.7671,21.7671,164000.0
2012-12-31 15:55:00,31.43,31.5,31.43,31.5,289800.0,21.7671,21.8156,21.7671,21.8156,289800.0
2013-01-02 09:30:00,32.08,32.1,31.79,31.9,145400.0,22.2172,22.2311,22.0164,22.0926,145400.0
2013-01-02 09:35:00,31.88,31.88,31.61,31.63,140200.0,22.0787,22.0787,21.8917,21.9056,140200.0
2013-01-02 09:40:00,31.62,31.78,31.58,31.68,175600.0,21.8987,22.0095,21.871,21.9402,175600.0
2013-01-02 09:45:00,31.68,31.78,31.68,31.75,104000.0,21.9402,22.0095,21.9402,21.9887,104000.0
2013-01-02 09:50:00,31.75,31.81,31.73,31.75,75000.0,21.9887,22.0303,21.9749,21.9887,75000.0
2013-01-02 09:55:00,31.75,31.84,31.75,31.82,154400.0,21.9887,22.051,21.9887,22.0372,154400.0
2013-01-02 10:00:00,31.83,31.85,31.75,31.84,84600.0,22.0441,22.058,21.9887,22.051,84600.0
2013-01-02 10:05:00,31.83,31.84,31.8,31.83,62600.0,22.0441,22.051,22.0233,22.0441,62600.0
2013-01-02 10:10:00,31.83,31.86,31.69,31.71,81400.0,22.0441,22.0649,21.9472,21.961,81400.0
2013-01-02 10:15:00,31.71,31.75,31.61,31.61,44600.0,21.961,21.9887,21.8917,21.8917,44600.0
2013-01-02 10:20:00,31.61,31.7,31.61,31.69,57200.0,21.8917,21.9541,21.8917,21.9472,57200.0
2013-01-02 10:25:00,31.69,31.71,31.65,31.65,102400.0,21.9472,21.961,21.9194,21.9194,102400.0
2013-01-02 10:30:00,31.65,31.67,31.59,31.67,86200.0,21.9194,21.9333,21.8779,21.9333,86200.0
2013-01-02 10:35:00,31.67,31.75,31.65,31.75,50600.0,21.9333,21.9887,21.9194,21.9887,50600.0
2013-01-02 10:40:00,31.74,31.78,31.74,31.75,31600.0,21.9818,22.0095,21.9818,21.9887,31600.0
2013-01-02 10:45:00,31.75,31.75,31.68,31.7,37400.0,21.9887,21.9887,21.9402,21.9541,37400.0
2013-01-02 10:50:00,31.7,31.73,31.68,31.69,43600.0,21.9541,21.9749,21.9402,21.9472,43600.0
2013-01-02 10:55:00,31.7,31.7,31.63,31.65,99400.0,21.9541,21.9541,21.9056,21.9194,99400.0
2013-01-02 11:00:00,31.64,31.64,31.58,31.59,66400.0,21.9125,21.9125,21.871,21.8779,66400.0
2013-01-02 11:05:00,31.59,31.6,31.56,31.56,67200.0,21.8779,21.8848,21.8571,21.8571,67200.0
2013-01-02 11:10:00,31.56,31.59,31.54,31.54,23800.0,21.8571,21.8779,21.8433,21.8433,23800.0
2013-01-02 11:15:00,31.54,31.54,31.45,31.47,102600.0,21.8433,21.8433,21.7809,21.7948,102600.0
2013-01-02 11:20:00,31.46,31.47,31.41,31.43,102400.0,21.7879,21.7948,21.7532,21.7671,102400.0
2013-01-02 11:25:00,31.44,31.53,31.44,31.53,82000.0,21.774,21.8363,21.774,21.8363,82000.0
2013-01-02 11:30:00,31.54,31.59,31.53,31.59,39200.0,21.8433,21.8779,21.8363,21.8779,39200.0
2013-01-02 11:35:00,31.59,31.6,31.5,31.5,27800.0,21.8779,21.8848,21.8156,21.8156,27800.0
2013-01-02 11:40:00,31.5,31.54,31.49,31.54,62600.0,21.8156,21.8433,21.8086,21.8433,62600.0
2013-01-02 11:45:00,31.54,31.57,31.54,31.56,45600.0,21.8433,21.864,21.8433,21.8571,45600.0
2013-01-02 11:50:00,31.56,31.61,31.55,31.58,60000.0,21.8571,21.8917,21.8502,21.871,60000.0
2013-01-02 11:55:00,31.58,31.59,31.55,31.58,56400.0,21.871,21.8779,21.8502,21.871,56400.0
2013-01-02 12:00:00,31.57,31.57,31.53,31.57,46000.0,21.864,21.864,21.8363,21.864,46000.0
2013-01-02 12:05:00,31.57,31.61,31.56,31.61,38200.0,21.864,21.8917,21.8571,21.8917,38200.0
2013-01-02 12:10:00,31.61,31.69,31.61,31.69,53400.0,21.8917,21.9472,21.8917,21.9472,53400.0
2013-01-02 12:15:00,31.69,31.72,31.68,31.7,31200.0,21.9472,21.9679,21.9402,21.9541,31200.0
2013-01-02 12:20:00,31.68,31.69,31.61,31.61,36200.0,21.9402,21.9472,21.8917,21.8917,36200.0
2013-01-02 12:25:00,31.62,31.63,31.59,31.61,28000.0,21.8987,21.9056,21.8779,21.8917,28000.0
2013-01-02 12:30:00,31.62,31.64,31.6,31.63,21600.0,21.8987,21.9125,21.8848,21.9056,21600.0
2013-01-02 12:35:00,31.63,31.65,31.61,31.65,24800.0,21.9056,21.9194,21.8917,21.9194,24800.0
2013-01-02 12:40:00,31.65,31.65,31.6,31.62,33600.0,21.9194,21.9194,21.8848,21.8987,33600.0
2013-01-02 12:45:00,31.63,31.63,31.57,31.58,47400.0,21.9056,21.9056,21.864,21.871,47400.0
2013-01-02 12:50:00,31.58,31.58,31.56,31.58,33200.0,21.871,21.871,21.8571,21.871,33200.0
2013-01-02 12:55:00,31.58,31.59,31.56,31.56,22000.0,21.871,21.8779,21.8571,21.8571,22000.0
2013-01-02 13:00:00,31.57,31.59,31.56,31.59,19400.0,21.864,21.8779,21.8571,21.8779,19400.0
2013-01-02 13:05:00,31.59,31.62,31.58,31.61,33400.0,21.8779,21.8987,21.871,21.8917,33400.0
2013-01-02 13:10:00,31.62,31.63,31.61,31.62,26600.0,21.8987,21.9056,21.8917,21.8987,26600.0
2013-01-02 13:15:00,31.62,31.63,31.61,31.61,29400.0,21.8987,21.9056,21.8917,21.8917,29400.0
2013-01-02 13:20:00,31.61,31.63,31.61,31.63,25600.0,21.8917,21.9056,21.8917,21.9056,25600.0
2013-01-02 13:25:00,31.63,31.7,31.63,31.7,36000.0,21.9056,21.9541,21.9056,21.9541,36000.0
2013-01-02 13:30:00,31.7,31.72,31.68,31.72,38400.0,21.9541,21.9679,21.9402,21.9679,38400.0
2013-01-02 13:35:00,31.72,31.73,31.7,31.72,53400.0,21.9679,21.9749,21.9541,21.9679,53400.0
2013-01-02 13:40:00,31.72,31.77,31.72,31.75,50000.0,21.9679,22.0026,21.9679,21.9887,50000.0
2013-01-02 13:45:00,31.75,31.83,31.75,31.81,130600.0,21.9887,22.0441,21.9887,22.0303,130600.0
2013-01-02 13:50:00,31.82,31.85,31.81,31.83,42600.0,22.0372,22.058,22.0303,22.0441,42600.0
2013-01-02 13:55:00,31.84,31.86,31.82,31.86,34000.0,22.051,22.0649,22.0372,22.0649,34000.0
2013-01-02 14:00:00,31.86,31.89,31.86,31.88,43800.0,22.0649,22.0857,22.0649,22.0787,43800.0
2013-01-02 14:05:00,31.88,31.89,31.85,31.86,61400.0,22.0787,22.0857,22.058,22.0649,61400.0
2013-01-02 14:10:00,31.86,31.89,31.85,31.89,58000.0,22.0649,22.0857,22.058,22.0857,58000.0
2013-01-02 14:15:00,31.89,31.9,31.88,31.89,36800.0,22.0857,22.0926,22.0787,22.0857,36800.0
2013-01-02 14:20:00,31.9,31.92,31.86,31.86,80800.0,22.0926,22.1064,22.0649,22.0649,80800.0
2013-01-02 14:25:00,31.87,31.89,31.86,31.86,50400.0,22.0718,22.0857,22.0649,22.0649,50400.0
2013-01-02 14:30:00,31.86,31.88,31.8,31.8,68400.0,22.0649,22.0787,22.0233,22.0233,68400.0
2013-01-02 14:35:00,31.8,31.82,31.79,31.8,80000.0,22.0233,22.0372,22.0164,22.0233,80000.0
2013-01-02 14:40:00,31.8,31.8,31.76,31.78,120800.0,22.0233,22.0233,21.9956,22.0095,120800.0
2013-01-02 14:45:00,31.78,31.79,31.75,31.79,48200.0,22.0095,22.0164,21.9887,22.0164,48200.0
2013-01-02 14:50:00,31.8,31.85,31.8,31.83,44400.0,22.0233,22.058,22.0233,22.0441,44400.0
2013-01-02 14:55:00,31.83,31.83,31.8,31.81,74000.0,22.0441,22.0441,22.0233,22.0303,74000.0
2013-01-02 15:00:00,31.81,31.83,31.8,31.8,84000.0,22.0303,22.0441,22.0233,22.0233,84000.0
2013-01-02 15:05:00,31.8,31.83,31.8,31.82,36600.0,22.0233,22.0441,22.0233,22.0372,36600.0
2013-01-02 15:10:00,31.82,31.82,31.77,31.81,49000.0,22.0372,22.0372,22.0026,22.0303,49000.0
2013-01-02 15:15:00,31.81,31.82,31.79,31.82,34400.0,22.0303,22.0372,22.0164,22.0372,34400.0
2013-01-02 15:20:00,31.81,31.89,31.81,31.88,66600.0,22.0303,22.0857,22.0303,22.0787,66600.0
2013-01-02 15:25:00,31.89,31.96,31.88,31.94,135800.0,22.0857,22.1341,22.0787,22.1203,135800.0
2013-01-02 15:30:00,31.94,31.95,31.89,31.9,100200.0,22.1203,22.1272,22.0857,22.0926,100200.0
2013-01-02 15:35:00,31.9,31.91,31.84,31.89,132800.0,22.0926,22.0995,22.051,22.0857,132800.0
2013-01-02 15:40:00,31.89,31.93,31.88,31.93,105800.0,22.0857,22.1134,22.0787,22.1134,105800.0
2013-01-02 15:45:00,31.93,31.95,31.91,31.91,166200.0,22.1134,22.1272,22.0995,22.0995,166200.0
2013-01-02 15:50:00,31.91,32.0,31.9,32.0,268000.0,22.0995,22.1618,22.0926,22.1618,268000.0
2013-01-02 15:55:00,32.0,32.03,31.95,32.02,637000.0,22.1618,22.1826,22.1272,22.1757,637000.0
2013-01-03 09:30:00,31.95,32.0,31.73,31.86,162000.0,22.1272,22.1618,21.9749,22.0649,162000.0
2013-01-03 09:35:00,31.86,31.86,31.65,31.74,112400.0,22.0649,22.0649,21.9194,21.9818,112400.0
2013-01-03 09:40:00,31.73,31.92,31.71,31.9,41000.0,21.9749,22.1064,21.961,22.0926,41000.0
2013-01-03 09:45:00,31.9,32.0,31.9,31.98,59000.0,22.0926,22.1618,22.0926,22.148,59000.0
2013-01-03 09:50:00,32.0,32.0,31.89,31.9,93600.0,22.1618,22.1618,22.0857,22.0926,93600.0
2013-01-03 09:55:00,31.9,31.93,31.81,31.84,64600.0,22.0926,22.1134,22.0303,22.051,64600.0
2013-01-03 10:00:00,31.85,31.86,31.81,31.86,116400.0,22.058,22.0649,22.0303,22.0649,116400.0
2013-01-03 10:05:00,31.86,31.9,31.84,31.84,116400.0,22.0649,22.0926,22.051,22.051,116400.0
2013-01-03 10:10:00,31.84,31.9,31.81,31.9,118400.0,22.051,22.0926,22.0303,22.0926,118400.0
2013-01-03 10:15:00,31.9,31.95,31.9,31.93,67600.0,22.0926,22.1272,22.0926,22.1134,67600.0
2013-01-03 10:20:00,31.92,31.96,31.9,31.96,66000.0,22.1064,22.1341,22.0926,22.1341,66000.0
2013-01-03 10:25:00,31.95,31.97,31.92,31.96,82600.0,22.1272,22.1411,22.1064,22.1341,82600.0
2013-01-03 10:30:00,31.96,32.0,31.95,31.97,81000.0,22.1341,22.1618,22.1272,22.1411,81000.0
2013-01-03 10:35:00,31.97,31.98,31.93,31.95,52800.0,22.1411,22.148,22.1134,22.1272,52800.0
2013-01-03 10:40:00,31.95,31.96,31.93,31.93,45600.0,22.1272,22.1341,22.1134,22.1134,45600.0
2013-01-03 10:45:00,31.95,31.96,31.91,31.92,23600.0,22.1272,22.1341,22.0995,22.1064,23600.0
2013-01-03 10:50:00,31.92,31.93,31.86,31.88,30200.0,22.1064,22.1134,22.0649,22.0787,30200.0
2013-01-03 10:55:00,31.88,31.9,31.84,31.84,57800.0,22.0787,22.0926,22.051,22.051,57800.0
2013-01-03 11:00:00,31.84,31.86,31.83,31.85,63200.0,22.051,22.0649,22.0441,22.058,63200.0
2013-01-03 11:05:00,31.85,31.89,31.81,31.82,123600.0,22.058,22.0857,22.0303,22.0372,123600.0
2013-01-03 11:10:00,31.81,31.81,31.73,31.74,71000.0,22.0303,22.0303,21.9749,21.9818,71000.0
2013-01-03 11:15:00,31.74,31.76,31.71,31.75,119600.0,21.9818,21.9956,21.961,21.9887,119600.0
2013-01-03 11:20:00,31.75,31.81,31.75,31.8,73400.0,21.9887,22.0303,21.9887,22.0233,73400.0
2013-01-03 11:25:00,31.81,31.82,31.78,31.79,66400.0,22.0303,22.0372,22.0095,22.0164,66400.0
2013-01-03 11:30:00,31.79,31.85,31.77,31.77,71200.0,22.0164,22.058,22.0026,22.0026,71200.0
2013-01-03 11:35:00,31.76,31.81,31.75,31.79,39800.0,21.9956,22.0303,21.9887,22.0164,39800.0
2013-01-03 11:40:00,31.79,31.8,31.75,31.8,26600.0,22.0164,22.0233,21.9887,22.0233,26600.0
2013-01-03 11:45:00,31.8,31.81,31.79,31.81,20600.0,22.0233,22.0303,22.0164,22.0303,20600.0
2013-01-03 11:50:00,31.81,31.81,31.77,31.79,31400.0,22.0303,22.0303,22.0026,22.0164,31400.0
2013-01-03 11:55:00,31.8,31.8,31.78,31.79,31800.0,22.0233,22.0233,22.0095,22.0164,31800.0
2013-01-03 12:00:00,31.79,31.8,31.78,31.8,28600.0,22.0164,22.0233,22.0095,22.0233,28600.0
2013-01-03 12:05:00,31.8,31.81,31.78,31.79,78800.0,22.0233,22.0303,22.0095,22.0164,78800.0
2013-01-03 12:10:00,31.79,31.79,31.74,31.75,49600.0,22.0164,22.0164,21.9818,21.9887,49600.0
2013-01-03 12:15:00,31.76,31.79,31.74,31.78,69800.0,21.9956,22.0164,21.9818,22.0095,69800.0
2013-01-03 12:20:00,31.78,31.81,31.78,31.8,19600.0,22.0095,22.0303,22.0095,22.0233,19600.0
2013-01-03 12:25:00,31.79,31.8,31.73,31.73,39200.0,22.0164,22.0233,21.9749,21.9749,39200.0
2013-01-03 12:30:00,31.74,31.75,31.67,31.68,69600.0,21.9818,21.9887,21.9333,21.9402,69600.0
2013-01-03 12:35:00,31.68,31.7,31.61,31.7,75200.0,21.9402,21.9541,21.8917,21.9541,75200.0
2013-01-03 12:40:00,31.68,31.69,31.61,31.64,42600.0,21.9402,21.9472,21.8917,21.9125,42600.0
2013-01-03 12:45:00,31.64,31.66,31.61,31.62,58400.0,21.9125,21.9264,21.8917,21.8987,58400.0
2013-01-03 12:50:00,31.63,31.63,31.57,31.57,49800.0,21.9056,21.9056,21.864,21.864,49800.0
2013-01-03 12:55:00,31.57,31.6,31.57,31.57,33000.0,21.864,21.8848,21.864,21.864,33000.0
2013-01-03 13:00:00,31.58,31.58,31.54,31.55,33200.0,21.871,21.871,21.8433,21.8502,33200.0
2013-01-03 13:05:00,31.55,31.56,31.51,31.53,43200.0,21.8502,21.8571,21.8225,21.8363,43200.0
2013-01-03 13:10:00,31.53,31.53,31.49,31.5,134800.0,21.8363,21.8363,21.8086,21.8156,134800.0
2013-01-03 13:15:00,31.5,31.5,31.45,31.48,113200.0,21.8156,21.8156,21.7809,21.8017,113200.0
2013-01-03 13:20:00,31.48,31.5,31.47,31.5,86000.0,21.8017,21.8156,21.7948,21.8156,86000.0
2013-01-03 13:25:00,31.5,31.54,31.49,31.53,69000.0,21.8156,21.8433,21.8086,21.8363,69000.0
2013-01-03 13:30:00,31.53,31.55,31.5,31.5,103800.0,21.8363,21.8502,21.8156,21.8156,103800.0
2013-01-03 13:35:00,31.5,31.5,31.48,31.5,41800.0,21.8156,21.8156,21.8017,21.8156,41800.0
2013-01-03 13:40:00,31.5,31.5,31.45,31.45,57800.0,21.8156,21.8156,21.7809,21.7809,57800.0
2013-01-03 13:45:00,31.44,31.48,31.43,31.43,153600.0,21.774,21.8017,21.7671,21.7671,153600.0
2013-01-03 13:50:00,31.43,31.45,31.41,31.43,67200.0,21.7671,21.7809,21.7532,21.7671,67200.0
2013-01-03 13:55:00,31.43,31.43,31.4,31.42,39200.0,21.7671,21.7671,21.7463,21.7602,39200.0
2013-01-03 14:00:00,31.42,31.42,31.34,31.39,187800.0,21.7602,21.7602,21.7048,21.7394,187800.0
2013-01-03 14:05:00,31.39,31.4,31.22,31.23,129400.0,21.7394,21.7463,21.6217,21.6286,129400.0
2013-01-03 14:10:00,31.23,31.31,31.2,31.29,94000.0,21.6286,21.684,21.6078,21.6701,94000.0
2013-01-03 14:15:00,31.29,31.31,31.26,31.28,68600.0,21.6701,21.684,21.6494,21.6632,68600.0
2013-01-03 14:20:00,31.29,31.33,31.29,31.31,133400.0,21.6701,21.6978,21.6701,21.684,133400.0
2013-01-03 14:25:00,31.32,31.34,31.3,31.32,51600.0,21.6909,21.7048,21.6771,21.6909,51600.0
2013-01-03 14:30:00,31.31,31.31,31.24,31.28,70200.0,21.684,21.684,21.6355,21.6632,70200.0
2013-01-03 14:35:00,31.29,31.31,31.25,31.31,63000.0,21.6701,21.684,21.6424,21.684,63000.0
2013-01-03 14:40:00,31.31,31.33,31.29,31.3,48000.0,21.684,21.6978,21.6701,21.6771,48000.0
2013-01-03 14:45:00,31.31,31.34,31.3,31.34,25600.0,21.684,21.7048,21.6771,21.7048,25600.0
2013-01-03 14:50:00,31.34,31.35,31.3,31.3,85000.0,21.7048,21.7117,21.6771,21.6771,85000.0
2013-01-03 14:55:00,31.29,31.31,31.27,31.28,98600.0,21.6701,21.684,21.6563,21.6632,98600.0
2013-01-03 15:00:00,31.27,31.31,31.25,31.31,90200.0,21.6563,21.684,21.6424,21.684,90200.0
2013-01-03 15:05:00,31.31,31.36,31.29,31.29,57200.0,21.684,21.7186,21.6701,21.6701,57200.0
2013-01-03 15:10:00,31.29,31.3,31.27,31.28,84000.0,21.6701,21.6771,21.6563,21.6632,84000.0
2013-01-03 15:15:00,31.27,31.28,31.21,31.21,55600.0,21.6563,21.6632,21.6147,21.6147,55600.0
2013-01-03 15:20:00,31.21,31.21,31.06,31.09,130800.0,21.6147,21.6147,21.5108,21.5316,130800.0
2013-01-03 15:25:00,31.09,31.14,31.08,31.11,146600.0,21.5316,21.5662,21.5247,21.5455,146600.0
2013-01-03 15:30:00,31.11,31.16,31.09,31.1,118000.0,21.5455,21.5801,21.5316,21.5385,118000.0
2013-01-03 15:35:00,31.1,31.11,31.05,31.06,153600.0,21.5385,21.5455,21.5039,21.5108,153600.0
2013-01-03 15:40:00,31.06,31.09,31.0,31.02,150400.0,21.5108,21.5316,21.4693,21.4831,150400.0
2013-01-03 15:45:00,31.02,31.07,31.02,31.05,156400.0,21.4831,21.5178,21.4831,21.5039,156400.0
2013-01-03 15:50:00,31.05,31.1,30.98,30.98,233400.0,21.5039,21.5385,21.4554,21.4554,233400.0
2013-01-03 15:55:00,30.99,31.11,30.99,31.11,345600.0,21.4624,21.5455,21.4624,21.5455,345600.0
2013-01-04 09:30:00,31.18,31.21,30.93,30.98,176000.0,21.5939,21.6147,21.4208,21.4554,176000.0
2013-01-04 09:35:00,31.0,31.11,30.88,30.9,127800.0,21.4693,21.5455,21.3862,21.4,127800.0
2013-01-04 09:40:00,30.92,31.08,30.92,31.04,190800.0,21.4139,21.5247,21.4139,21.497,190800.0
2013-01-04 09:45:00,31.04,31.05,30.97,31.0,64200.0,21.497,21.5039,21.4485,21.4693,64200.0
2013-01-04 09:50:00,31.0,31.02,30.94,30.99,65800.0,21.4693,21.4831,21.4277,21.4624,65800.0
2013-01-04 09:55:00,31.0,31.06,30.99,31.02,127600.0,21.4693,21.5108,21.4624,21.4831,127600.0
2013-01-04 10:00:00,31.04,31.07,31.0,31.05,177800.0,21.497,21.5178,21.4693,21.5039,177800.0
2013-01-04 10:05:00,31.05,31.08,31.0,31.02,100200.0,21.5039,21.5247,21.4693,21.4831,100200.0
2013-01-04 10:10:00,31.0,31.07,30.99,31.07,60600.0,21.4693,21.5178,21.4624,21.5178,60600.0
2013-01-04 10:15:00,31.07,31.13,31.06,31.09,120800.0,21.5178,21.5593,21.5108,21.5316,120800.0
2013-01-04 10:20:00,31.09,31.09,31.03,31.05,78000.0,21.5316,21.5316,21.4901,21.5039,78000.0
2013-01-04 10:25:00,31.05,31.05,31.0,31.01,76000.0,21.5039,21.5039,21.4693,21.4762,76000.0
2013-01-04 10:30:00,31.01,31.02,30.9,30.92,93400.0,21.4762,21.4831,21.4,21.4139,93400.0
2013-01-04 10:35:00,30.92,30.92,30.86,30.9,77200.0,21.4139,21.4139,21.3723,21.4,77200.0
2013-01-04 10:40:00,30.89,30.94,30.88,30.88,49800.0,21.3931,21.4277,21.3862,21.3862,49800.0
2013-01-04 10:45:00,30.88,30.98,30.88,30.98,51400.0,21.3862,21.4554,21.3862,21.4554,51400.0
2013-01-04 10:50:00,30.99,30.99,30.86,30.89,84200.0,21.4624,21.4624,21.3723,21.3931,84200.0
2013-01-04 10:55:00,30.88,30.89,30.78,30.8,145800.0,21.3862,21.3931,21.3169,21.3308,145800.0
2013-01-04 11:00:00,30.8,30.82,30.66,30.67,199000.0,21.3308,21.3446,21.2338,21.2407,199000.0
2013-01-04 11:05:00,30.66,30.67,30.5,30.56,156600.0,21.2338,21.2407,21.123,21.1646,156600.0
2013-01-04 11:10:00,30.57,30.75,30.57,30.72,232200.0,21.1715,21.2961,21.1715,21.2754,232200.0
2013-01-04 11:15:00,30.74,30.82,30.71,30.82,103600.0,21.2892,21.3446,21.2684,21.3446,103600.0
2013-01-04 11:20:00,30.82,30.88,30.78,30.86,111800.0,21.3446,21.3862,21.3169,21.3723,111800.0
2013-01-04 11:25:00,30.87,30.89,30.79,30.82,96000.0,21.3793,21.3931,21.3239,21.3446,96000.0
2013-01-04 11:30:00,30.83,30.91,30.82,30.89,45600.0,21.3516,21.407,21.3446,21.3931,45600.0
2013-01-04 11:35:00,30.89,30.93,30.84,30.88,73000.0,21.3931,21.4208,21.3585,21.3862,73000.0
2013-01-04 11:40:00,30.9,30.93,30.87,30.91,74400.0,21.4,21.4208,21.3793,21.407,74400.0
2013-01-04 11:45:00,30.92,30.97,30.91,30.95,50000.0,21.4139,21.4485,21.407,21.4347,50000.0
2013-01-04 11:50:00,30.93,30.97,30.93,30.95,63600.0,21.4208,21.4485,21.4208,21.4347,63600.0
2013-01-04 11:55:00,30.96,30.99,30.95,30.99,38800.0,21.4416,21.4624,21.4347,21.4624,38800.0
2013-01-04 12:00:00,31.0,31.1,30.99,31.1,50000.0,21.4693,21.5385,21.4624,21.5385,50000.0
2013-01-04 12:05:00,31.1,31.18,31.09,31.18,44600.0,21.5385,21.5939,21.5316,21.5939,44600.0
2013-01-04 12:10:00,31.18,31.19,31.17,31.18,23600.0,21.5939,21.6009,21.587,21.5939,23600.0
2013-01-04 12:15:00,31.18,31.23,31.17,31.21,24400.0,21.5939,21.6286,21.587,21.6147,24400.0
2013-01-04 12:20:00,31.21,31.22,31.15,31.15,25800.0,21.6147,21.6217,21.5732,21.5732,25800.0
2013-01-04 12:25:00,31.16,31.19,31.13,31.19,19800.0,21.5801,21.6009,21.5593,21.6009,19800.0
2013-01-04 12:30:00,31.19,31.24,31.18,31.23,38000.0,21.6009,21.6355,21.5939,21.6286,38000.0
2013-01-04 12:35:00,31.23,31.31,31.23,31.28,34400.0,21.6286,21.684,21.6286,21.6632,34400.0
2013-01-04 12:40:00,31.28,31.34,31.28,31.34,32400.0,21.6632,21.7048,21.6632,21.7048,32400.0
2013-01-04 12:45:00,31.33,31.38,31.33,31.36,46200.0,21.6978,21.7325,21.6978,21.7186,46200.0
2013-01-04 12:50:00,31.36,31.38,31.33,31.37,85800.0,21.7186,21.7325,21.6978,21.7255,85800.0
2013-01-04 12:55:00,31.37,31.43,31.37,31.43,50600.0,21.7255,21.7671,21.7255,21.7671,50600.0
2013-01-04 13:00:00,31.43,31.43,31.4,31.42,47200.0,21.7671,21.7671,21.7463,21.7602,47200.0
2013-01-04 13:05:00,31.42,31.43,31.4,31.42,50800.0,21.7602,21.7671,21.7463,21.7602,50800.0
2013-01-04 13:10:00,31.42,31.44,31.4,31.43,26600.0,21.7602,21.774,21.7463,21.7671,26600.0
2013-01-04 13:15:00,31.43,31.44,31.38,31.41,22800.0,21.7671,21.774,21.7325,21.7532,22800.0
2013-01-04 13:20:00,31.4,31.43,31.39,31.39,45400.0,21.7463,21.7671,21.7394,21.7394,45400.0
2013-01-04 13:25:00,31.39,31.43,31.39,31.43,51600.0,21.7394,21.7671,21.7394,21.7671,51600.0
2013-01-04 13:30:00,31.43,31.43,31.39,31.4,38000.0,21.7671,21.7671,21.7394,21.7463,38000.0
2013-01-04 13:35:00,31.41,31.41,31.39,31.4,34600.0,21.7532,21.7532,21.7394,21.7463,34600.0
2013-01-04 13:40:00,31.4,31.4,31.38,31.4,20200.0,21.7463,21.7463,21.7325,21.7463,20200.0
2013-01-04 13:45:00,31.4,31.41,31.39,31.41,23600.0,21.7463,21.7532,21.7394,21.7532,23600.0
2013-01-04 13:50:00,31.42,31.42,31.36,31.37,34200.0,21.7602,21.7602,21.7186,21.7255,34200.0
2013-01-04 13:55:00,31.38,31.41,31.36,31.41,33800.0,21.7325,21.7532,21.7186,21.7532,33800.0
2013-01-04 14:00:00,31.41,31.42,31.39,31.4,31600.0,21.7532,21.7602,21.7394,21.7463,31600.0
2013-01-04 14:05:00,31.39,31.41,31.36,31.39,27800.0,21.7394,21.7532,21.7186,21.7394,27800.0
2013-01-04 14:10:00,31.38,31.41,31.36,31.41,37400.0,21.7325,21.7532,21.7186,21.7532,37400.0
2013-01-04 14:15:00,31.41,31.41,31.38,31.38,27000.0,21.7532,21.7532,21.7325,21.7325,27000.0
2013-01-04 14:20:00,31.38,31.42,31.38,31.41,61200.0,21.7325,21.7602,21.7325,21.7532,61200.0
2013-01-04 14:25:00,31.41,31.43,31.4,31.43,45000.0,21.7532,21.7671,21.7463,21.7671,45000.0
2013-01-04 14:30:00,31.43,31.43,31.4,31.42,56000.0,21.7671,21.7671,21.7463,21.7602,56000.0
2013-01-04 14:35:00,31.42,31.47,31.4,31.41,58400.0,21.7602,21.7948,21.7463,21.7532,58400.0
2013-01-04 14:40:00,31.41,31.41,31.36,31.39,33000.0,21.7532,21.7532,21.7186,21.7394,33000.0
2013-01-04 14:45:00,31.39,31.39,31.34,31.34,25200.0,21.7394,21.7394,21.7048,21.7048,25200.0
2013-01-04 14:50:00,31.34,31.38,31.34,31.35,38000.0,21.7048,21.7325,21.7048,21.7117,38000.0
2013-01-04 14:55:00,31.35,31.38,31.35,31.38,41600.0,21.7117,21.7325,21.7117,21.7325,41600.0
2013-01-04 15:00:00,31.38,31.57,31.34,31.36,127800.0,21.7325,21.864,21.7048,21.7186,127800.0
2013-01-04 15:05:00,31.36,31.36,31.35,31.35,61400.0,21.7186,21.7186,21.7117,21.7117,61400.0
2013-01-04 15:10:00,31.35,31.37,31.35,31.35,58800.0,21.7117,21.7255,21.7117,21.7117,58800.0
2013-01-04 15:15:00,31.35,31.36,31.34,31.35,58400.0,21.7117,21.7186,21.7048,21.7117,58400.0
2013-01-04 15:20:00,31.35,31.36,31.34,31.35,93800.0,21.7117,21.7186,21.7048,21.7117,93800.0
2013-01-04 15:25:00,31.35,31.35,31.33,31.35,76000.0,21.7117,21.7117,21.6978,21.7117,76000.0
2013-01-04 15:30:00,31.35,31.36,31.34,31.35,106600.0,21.7117,21.7186,21.7048,21.7117,106600.0
2013-01-04 15:35:00,31.35,31.35,31.34,31.35,94200.0,21.7117,21.7117,21.7048,21.7117,94200.0
2013-01-04 15:40:00,31.35,31.36,31.34,31.34,95000.0,21.7117,21.7186,21.7048,21.7048,95000.0
2013-01-04 15:45:00,31.35,31.35,31.31,31.33,97400.0,21.7117,21.7117,21.684,21.6978,97400.0
2013-01-04 15:50:00,31.33,31.35,31.31,31.33,135800.0,21.6978,21.7117,21.684,21.6978,135800.0
2013-01-04 15:55:00,31.32,31.34,31.27,31.27,277600.0,21.6909,21.7048,21.6563,21.6563,277600.0
2013-01-07 09:30:00,31.04,31.04,30.52,30.52,237800.0,21.497,21.497,21.1369,21.1369,237800.0
2013-01-07 09:35:00,30.54,30.6,30.45,30.45,157000.0,21.1507,21.1923,21.0884,21.0884,157000.0
2013-01-07 09:40:00,30.49,30.56,30.31,30.42,182200.0,21.1161,21.1646,20.9914,21.0676,182200.0
2013-01-07 09:45:00,30.45,30.53,30.44,30.48,125000.0,21.0884,21.1438,21.0815,21.1092,125000.0
2013-01-07 09:50:00,30.48,30.48,30.25,30.42,193000.0,21.1092,21.1092,20.9499,21.0676,193000.0
2013-01-07 09:55:00,30.42,30.52,30.4,30.49,116000.0,21.0676,21.1369,21.0538,21.1161,116000.0
2013-01-07 10:00:00,30.49,30.5,30.37,30.47,150400.0,21.1161,21.123,21.033,21.1022,150400.0
2013-01-07 10:05:00,30.47,30.5,30.42,30.5,132000.0,21.1022,21.123,21.0676,21.123,132000.0
2013-01-07 10:10:00,30.49,30.55,30.47,30.55,142800.0,21.1161,21.1576,21.1022,21.1576,142800.0
2013-01-07 10:15:00,30.55,30.55,30.45,30.47,130200.0,21.1576,21.1576,21.0884,21.1022,130200.0
2013-01-07 10:20:00,30.48,30.53,30.47,30.47,85200.0,21.1092,21.1438,21.1022,21.1022,85200.0
2013-01-07 10:25:00,30.47,30.47,30.39,30.4,119800.0,21.1022,21.1022,21.0468,21.0538,119800.0
2013-01-07 10:30:00,30.4,30.41,30.32,30.38,105400.0,21.0538,21.0607,20.9983,21.0399,105400.0
2013-01-07 10:35:00,30.37,30.43,30.35,30.38,127000.0,21.033,21.0745,21.0191,21.0399,127000.0
2013-01-07 10:40:00,30.37,30.47,30.36,30.39,101400.0,21.033,21.1022,21.0261,21.0468,101400.0
2013-01-07 10:45:00,30.39,30.4,30.27,30.3,108000.0,21.0468,21.0538,20.9637,20.9845,108000.0
2013-01-07 10:50:00,30.29,30.29,30.22,30.25,110600.0,20.9776,20.9776,20.9291,20.9499,110600.0
2013-01-07 10:55:00,30.25,30.25,30.15,30.21,109600.0,20.9499,20.9499,20.8806,20.9222,109600.0
2013-01-07 11:00:00,30.21,30.25,30.17,30.18,97000.0,20.9222,20.9499,20.8945,20.9014,97000.0
2013-01-07 11:05:00,30.17,30.19,30.09,30.1,182200.0,20.8945,20.9083,20.8391,20.846,182200.0
2013-01-07 11:10:00,30.11,30.2,30.09,30.14,111000.0,20.8529,20.9152,20.8391,20.8737,111000.0
2013-01-07 11:15:00,30.15,30.2,30.11,30.14,142200.0,20.8806,20.9152,20.8529,20.8737,142200.0
2013-01-07 11:20:00,30.14,30.17,30.13,30.16,116800.0,20.8737,20.8945,20.8668,20.8875,116800.0
2013-01-07 11:25:00,30.16,30.21,30.16,30.18,97200.0,20.8875,20.9222,20.8875,20.9014,97200.0
2013-01-07 11:30:00,30.18,30.27,30.16,30.24,110600.0,20.9014,20.9637,20.8875,20.9429,110600.0
2013-01-07 11:35:00,30.24,30.29,30.24,30.27,98800.0,20.9429,20.9776,20.9429,20.9637,98800.0
2013-01-07 11:40:00,30.27,30.27,30.16,30.18,124400.0,20.9637,20.9637,20.8875,20.9014,124400.0
2013-01-07 11:45:00,30.19,30.19,30.16,30.18,59400.0,20.9083,20.9083,20.8875,20.9014,59400.0
2013-01-07 11:50:00,30.18,30.2,30.14,30.17,80600.0,20.9014,20.9152,20.8737,20.8945,80600.0
2013-01-07 11:55:00,30.17,30.18,30.15,30.17,92800.0,20.8945,20.9014,20.8806,20.8945,92800.0
2013-01-07 12:00:00,30.17,30.22,30.16,30.21,71600.0,20.8945,20.9291,20.8875,20.9222,71600.0
2013-01-07 12:05:00,30.21,30.25,30.2,30.23,63200.0,20.9222,20.9499,20.9152,20.936,63200.0
2013-01-07 12:10:00,30.23,30.25,30.17,30.17,104200.0,20.936,20.9499,20.8945,20.8945,104200.0
2013-01-07 12:15:00,30.17,30.21,30.17,30.18,49600.0,20.8945,20.9222,20.8945,20.9014,49600.0
2013-01-07 12:20:00,30.18,30.2,30.15,30.15,68600.0,20.9014,20.9152,20.8806,20.8806,68600.0
2013-01-07 12:25:00,30.16,30.16,30.04,30.09,105800.0,20.8875,20.8875,20.8044,20.8391,105800.0
2013-01-07 12:30:00,30.09,30.1,30.03,30.03,78200.0,20.8391,20.846,20.7975,20.7975,78200.0
2013-01-07 12:35:00,30.03,30.11,30.02,30.11,109000.0,20.7975,20.8529,20.7906,20.8529,109000.0
2013-01-07 12:40:00,30.11,30.11,30.06,30.09,108400.0,20.8529,20.8529,20.8183,20.8391,108400.0
2013-01-07 12:45:00,30.09,30.1,30.05,30.1,59800.0,20.8391,20.846,20.8114,20.846,59800.0
2013-01-07 12:50:00,30.09,30.1,30.07,30.08,48400.0,20.8391,20.846,20.8252,20.8321,48400.0
2013-01-07 12:55:00,30.08,30.1,30.06,30.07,64000.0,20.8321,20.846,20.8183,20.8252,64000.0
2013-01-07 13:00:00,30.07,30.14,30.07,30.13,113000.0,20.8252,20.8737,20.8252,20.8668,113000.0
2013-01-07 13:05:00,30.13,30.19,30.11,30.18,122800.0,20.8668,20.9083,20.8529,20.9014,122800.0
2013-01-07 13:10:00,30.18,30.2,30.16,30.16,99200.0,20.9014,20.9152,20.8875,20.8875,99200.0
2013-01-07 13:15:00,30.16,30.18,30.13,30.14,36400.0,20.8875,20.9014,20.8668,20.8737,36400.0
2013-01-07 13:20:00,30.14,30.23,30.14,30.21,86800.0,20.8737,20.936,20.8737,20.9222,86800.0
2013-01-07 13:25:00,30.21,30.21,30.16,30.17,83400.0,20.9222,20.9222,20.8875,20.8945,83400.0
2013-01-07 13:30:00,30.17,30.22,30.16,30.21,60600.0,20.8945,20.9291,20.8875,20.9222,60600.0
2013-01-07 13:35:00,30.22,30.22,30.16,30.18,110400.0,20.9291,20.9291,20.8875,20.9014,110400.0
2013-01-07 13:40:00,30.18,30.2,30.18,30.19,97000.0,20.9014,20.9152,20.9014,20.9083,97000.0
2013-01-07 13:45:00,30.2,30.27,30.2,30.25,193200.0,20.9152,20.9637,20.9152,20.9499,193200.0
2013-01-07 13:50:00,30.26,30.3,30.26,30.28,68800.0,20.9568,20.9845,20.9568,20.9706,68800.0
2013-01-07 13:55:00,30.28,30.3,30.25,30.27,122000.0,20.9706,20.9845,20.9499,20.9637,122000.0
2013-01-07 14:00:00,30.27,30.31,30.25,30.28,98000.0,20.9637,20.9914,20.9499,20.9706,98000.0
2013-01-07 14:05:00,30.27,30.29,30.26,30.27,100600.0,20.9637,20.9776,20.9568,20.9637,100600.0
2013-01-07 14:10:00,30.27,30.31,30.25,30.25,113600.0,20.9637,20.9914,20.9499,20.9499,113600.0
2013-01-07 14:15:00,30.25,30.26,30.19,30.19,94600.0,20.9499,20.9568,20.9083,20.9083,94600.0
2013-01-07 14:20:00,30.19,30.2,30.11,30.11,132800.0,20.9083,20.9152,20.8529,20.8529,132800.0
2013-01-07 14:25:00,30.11,30.19,30.11,30.17,133200.0,20.8529,20.9083,20.8529,20.8945,133200.0
2013-01-07 14:30:00,30.17,30.18,30.14,30.17,67200.0,20.8945,20.9014,20.8737,20.8945,67200.0
2013-01-07 14:35:00,30.17,30.21,30.16,30.19,44000.0,20.8945,20.9222,20.8875,20.9083,44000.0
2013-01-07 14:40:00,30.19,30.27,30.19,30.25,73000.0,20.9083,20.9637,20.9083,20.9499,73000.0
2013-01-07 14:45:00,30.27,30.28,30.23,30.23,75000.0,20.9637,20.9706,20.936,20.936,75000.0
2013-01-07 14:50:00,30.23,30.27,30.23,30.25,63000.0,20.936,20.9637,20.936,20.9499,63000.0
2013-01-07 14:55:00,30.25,30.26,30.21,30.21,71400.0,20.9499,20.9568,20.9222,20.9222,71400.0
2013-01-07 15:00:00,30.2,30.21,30.15,30.16,129200.0,20.9152,20.9222,20.8806,20.8875,129200.0
2013-01-07 15:05:00,30.17,30.17,30.12,30.12,135000.0,20.8945,20.8945,20.8598,20.8598,135000.0
2013-01-07 15:10:00,30.11,30.18,30.11,30.12,99800.0,20.8529,20.9014,20.8529,20.8598,99800.0
2013-01-07 15:15:00,30.13,30.15,30.13,30.13,86400.0,20.8668,20.8806,20.8668,20.8668,86400.0
2013-01-07 15:20:00,30.13,30.16,30.13,30.16,86800.0,20.8668,20.8875,20.8668,20.8875,86800.0
2013-01-07 15:25:00,30.16,30.22,30.15,30.21,180800.0,20.8875,20.9291,20.8806,20.9222,180800.0
2013-01-07 15:30:00,30.2,30.21,30.18,30.21,134200.0,20.9152,20.9222,20.9014,20.9222,134200.0
2013-01-07 15:35:00,30.21,30.21,30.18,30.18,133200.0,20.9222,20.9222,20.9014,20.9014,133200.0
2013-01-07 15:40:00,30.18,30.19,30.16,30.18,229800.0,20.9014,20.9083,20.8875,20.9014,229800.0
2013-01-07 15:45:00,30.17,30.18,30.14,30.15,177000.0,20.8945,20.9014,20.8737,20.8806,177000.0
2013-01-07 15:50:00,30.15,30.16,30.13,30.13,249600.0,20.8806,20.8875,20.8668,20.8668,249600.0
2013-01-07 15:55:00,30.13,30.13,30.09,30.13,411600.0,20.8668,20.8668,20.8391,20.8668,411600.0
2013-01-08 09:30:00,30.23,30.31,30.23,30.25,155600.0,20.936,20.9914,20.936,20.9499,155600.0
2013-01-08 09:35:00,30.26,30.43,30.23,30.4,525800.0,20.9568,21.0745,20.936,21.0538,525800.0
2013-01-08 09:40:00,30.4,30.42,30.29,30.32,129600.0,21.0538,21.0676,20.9776,20.9983,129600.0
2013-01-08 09:45:00,30.33,30.36,30.2,30.25,121800.0,21.0053,21.0261,20.9152,20.9499,121800.0
2013-01-08 09:50:00,30.26,30.36,30.25,30.36,104200.0,20.9568,21.0261,20.9499,21.0261,104200.0
2013-01-08 09:55:00,30.36,30.4,30.32,30.36,102000.0,21.0261,21.0538,20.9983,21.0261,102000.0
2013-01-08 10:00:00,30.36,30.38,30.32,30.32,131600.0,21.0261,21.0399,20.9983,20.9983,131600.0
2013-01-08 10:05:00,30.31,30.33,30.29,30.32,141000.0,20.9914,21.0053,20.9776,20.9983,141000.0
2013-01-08 10:10:00,30.33,30.33,30.31,30.31,57400.0,21.0053,21.0053,20.9914,20.9914,57400.0
2013-01-08 10:15:00,30.31,30.34,30.3,30.34,100400.0,20.9914,21.0122,20.9845,21.0122,100400.0
2013-01-08 10:20:00,30.34,30.34,30.31,30.31,107000.0,21.0122,21.0122,20.9914,20.9914,107000.0
2013-01-08 10:25:00,30.31,30.31,30.23,30.24,72200.0,20.9914,20.9914,20.936,20.9429,72200.0
2013-01-08 10:30:00,30.24,30.25,30.22,30.22,32800.0,20.9429,20.9499,20.9291,20.9291,32800.0
2013-01-08 10:35:00,30.21,30.25,30.18,30.18,113200.0,20.9222,20.9499,20.9014,20.9014,113200.0
2013-01-08 10:40:00,30.18,30.2,30.16,30.17,34600.0,20.9014,20.9152,20.8875,20.8945,34600.0
2013-01-08 10:45:00,30.17,30.17,30.14,30.17,32200.0,20.8945,20.8945,20.8737,20.8945,32200.0
2013-01-08 10:50:00,30.17,30.24,30.16,30.21,54400.0,20.8945,20.9429,20.8875,20.9222,54400.0
2013-01-08 10:55:00,30.2,30.28,30.2,30.28,25800.0,20.9152,20.9706,20.9152,20.9706,25800.0
2013-01-08 11:00:00,30.28,30.33,30.25,30.33,43200.0,20.9706,21.0053,20.9499,21.0053,43200.0
2013-01-08 11:05:00,30.33,30.35,30.28,30.28,58400.0,21.0053,21.0191,20.9706,20.9706,58400.0
2013-01-08 11:10:00,30.28,30.31,30.27,30.3,72400.0,20.9706,20.9914,20.9637,20.9845,72400.0
2013-01-08 11:15:00,30.3,30.31,30.28,30.28,85400.0,20.9845,20.9914,20.9706,20.9706,85400.0
2013-01-08 11:20:00,30.28,30.31,30.27,30.3,47400.0,20.9706,20.9914,20.9637,20.9845,47400.0
2013-01-08 11:25:00,30.3,30.31,30.29,30.31,58600.0,20.9845,20.9914,20.9776,20.9914,58600.0
2013-01-08 11:30:00,30.31,30.33,30.29,30.33,74800.0,20.9914,21.0053,20.9776,21.0053,74800.0
2013-01-08 11:35:00,30.33,30.33,30.28,30.3,168200.0,21.0053,21.0053,20.9706,20.9845,168200.0
2013-01-08 11:40:00,30.29,30.29,30.28,30.29,38200.0,20.9776,20.9776,20.9706,20.9776,38200.0
2013-01-08 11:45:00,30.29,30.29,30.28,30.29,59800.0,20.9776,20.9776,20.9706,20.9776,59800.0
2013-01-08 11:50:00,30.29,30.29,30.28,30.29,183000.0,20.9776,20.9776,20.9706,20.9776,183000.0
2013-01-08 11:55:00,30.29,30.33,30.29,30.32,62200.0,20.9776,21.0053,20.9776,20.9983,62200.0
2013-01-08 12:00:00,30.32,30.33,30.31,30.32,76000.0,20.9983,21.0053,20.9914,20.9983,76000.0
2013-01-08 12:05:00,30.33,30.33,30.31,30.33,24200.0,21.0053,21.0053,20.9914,21.0053,24200.0
2013-01-08 12:10:00,30.33,30.35,30.33,30.35,81600.0,21.0053,21.0191,21.0053,21.0191,81600.0
2013-01-08 12:15:00,30.35,30.35,30.33,30.34,69000.0,21.0191,21.0191,21.0053,21.0122,69000.0
2013-01-08 12:20:00,30.34,30.38,30.34,30.36,80000.0,21.0122,21.0399,21.0122,21.0261,80000.0
2013-01-08 12:25:00,30.36,30.36,30.34,30.36,47000.0,21.0261,21.0261,21.0122,21.0261,47000.0
2013-01-08 12:30:00,30.36,30.36,30.34,30.34,70600.0,21.0261,21.0261,21.0122,21.0122,70600.0
2013-01-08 12:35:00,30.34,30.35,30.34,30.35,71600.0,21.0122,21.0191,21.0122,21.0191,71600.0
2013-01-08 12:40:00,30.35,30.36,30.34,30.35,46600.0,21.0191,21.0261,21.0122,21.0191,46600.0
2013-01-08 12:45:00,30.35,30.35,30.33,30.34,78800.0,21.0191,21.0191,21.0053,21.0122,78800.0
2013-01-08 12:50:00,30.34,30.36,30.34,30.34,127600.0,21.0122,21.0261,21.0122,21.0122,127600.0
2013-01-08 12:55:00,30.34,30.36,30.34,30.36,67400.0,21.0122,21.0261,21.0122,21.0261,67400.0
2013-01-08 13:00:00,30.36,30.37,30.36,30.36,69800.0,21.0261,21.033,21.0261,21.0261,69800.0
2013-01-08 13:05:00,30.36,30.38,30.36,30.36,73800.0,21.0261,21.0399,21.0261,21.0261,73800.0
2013-01-08 13:10:00,30.37,30.38,30.36,30.37,74600.0,21.033,21.0399,21.0261,21.033,74600.0
2013-01-08 13:15:00,30.37,30.39,30.37,30.39,49000.0,21.033,21.0468,21.033,21.0468,49000.0
2013-01-08 13:20:00,30.39,30.39,30.38,30.39,62000.0,21.0468,21.0468,21.0399,21.0468,62000.0
2013-01-08 13:25:00,30.39,30.39,30.38,30.39,64000.0,21.0468,21.0468,21.0399,21.0468,64000.0
2013-01-08 13:30:00,30.39,30.39,30.36,30.36,77200.0,21.0468,21.0468,21.0261,21.0261,77200.0
2013-01-08 13:35:00,30.36,30.39,30.36,30.38,44400.0,21.0261,21.0468,21.0261,21.0399,44400.0
2013-01-08 13:40:00,30.38,30.42,30.36,30.36,118800.0,21.0399,21.0676,21.0261,21.0261,118800.0
2013-01-08 13:45:00,30.36,30.36,30.35,30.35,66200.0,21.0261,21.0261,21.0191,21.0191,66200.0
2013-01-08 13:50:00,30.35,30.36,30.34,30.36,46000.0,21.0191,21.0261,21.0122,21.0261,46000.0
2013-01-08 13:55:00,30.35,30.36,30.35,30.36,85200.0,21.0191,21.0261,21.0191,21.0261,85200.0
2013-01-08 14:00:00,30.36,30.38,30.35,30.38,141000.0,21.0261,21.0399,21.0191,21.0399,141000.0
2013-01-08 14:05:00,30.37,30.45,30.37,30.44,73800.0,21.033,21.0884,21.033,21.0815,73800.0
2013-01-08 14:10:00,30.44,30.45,30.44,30.45,90800.0,21.0815,21.0884,21.0815,21.0884,90800.0
2013-01-08 14:15:00,30.45,30.48,30.44,30.47,98200.0,21.0884,21.1092,21.0815,21.1022,98200.0
2013-01-08 14:20:00,30.47,30.48,30.47,30.47,58800.0,21.1022,21.1092,21.1022,21.1022,58800.0
2013-01-08 14:25:00,30.47,30.5,30.47,30.5,97000.0,21.1022,21.123,21.1022,21.123,97000.0
2013-01-08 14:30:00,30.5,30.58,30.5,30.57,185200.0,21.123,21.1784,21.123,21.1715,185200.0
2013-01-08 14:35:00,30.58,30.6,30.57,30.59,87000.0,21.1784,21.1923,21.1715,21.1853,87000.0
2013-01-08 14:40:00,30.59,30.59,30.58,30.59,56200.0,21.1853,21.1853,21.1784,21.1853,56200.0
2013-01-08 14:45:00,30.59,30.59,30.55,30.58,125400.0,21.1853,21.1853,21.1576,21.1784,125400.0
2013-01-08 14:50:00,30.58,30.66,30.57,30.66,89400.0,21.1784,21.2338,21.1715,21.2338,89400.0
2013-01-08 14:55:00,30.66,30.72,30.66,30.71,84200.0,21.2338,21.2754,21.2338,21.2684,84200.0
2013-01-08 15:00:00,30.71,30.82,30.68,30.8,353400.0,21.2684,21.3446,21.2477,21.3308,353400.0
2013-01-08 15:05:00,30.8,30.8,30.78,30.79,135000.0,21.3308,21.3308,21.3169,21.3239,135000.0
2013-01-08 15:10:00,30.8,30.8,30.78,30.79,167600.0,21.3308,21.3308,21.3169,21.3239,167600.0
2013-01-08 15:15:00,30.8,30.8,30.79,30.8,116800.0,21.3308,21.3308,21.3239,21.3308,116800.0
2013-01-08 15:20:00,30.79,30.86,30.75,30.78,349000.0,21.3239,21.3723,21.2961,21.3169,349000.0
2013-01-08 15:25:00,30.78,30.8,30.72,30.76,174000.0,21.3169,21.3308,21.2754,21.3031,174000.0
2013-01-08 15:30:00,30.77,30.78,30.76,30.77,117400.0,21.31,21.3169,21.3031,21.31,117400.0
2013-01-08 15:35:00,30.77,30.77,30.75,30.75,145000.0,21.31,21.31,21.2961,21.2961,145000.0
2013-01-08 15:40:00,30.75,30.75,30.73,30.74,130400.0,21.2961,21.2961,21.2823,21.2892,130400.0
2013-01-08 15:45:00,30.74,30.74,30.72,30.73,230200.0,21.2892,21.2892,21.2754,21.2823,230200.0
2013-01-08 15:50:00,30.73,30.73,30.71,30.71,342800.0,21.2823,21.2823,21.2684,21.2684,342800.0
2013-01-08 15:55:00,30.72,30.77,30.72,30.76,602000.0,21.2754,21.31,21.2754,21.3031,602000.0
2013-01-09 09:30:00,31.03,31.17,30.88,31.05,300800.0,21.4901,21.587,21.3862,21.5039,300800.0
2013-01-09 09:35:00,31.06,31.12,31.04,31.1,139800.0,21.5108,21.5524,21.497,21.5385,139800.0
2013-01-09 09:40:00,31.1,31.17,31.08,31.13,123400.0,21.5385,21.587,21.5247,21.5593,123400.0
2013-01-09 09:45:00,31.14,31.16,31.1,31.11,272200.0,21.5662,21.5801,21.5385,21.5455,272200.0
2013-01-09 09:50:00,31.12,31.27,31.12,31.25,224800.0,21.5524,21.6563,21.5524,21.6424,224800.0
2013-01-09 09:55:00,31.25,31.31,31.25,31.27,144400.0,21.6424,21.684,21.6424,21.6563,144400.0
2013-01-09 10:00:00,31.27,31.27,31.2,31.24,44600.0,21.6563,21.6563,21.6078,21.6355,44600.0
2013-01-09 10:05:00,31.24,31.29,31.22,31.29,129000.0,21.6355,21.6701,21.6217,21.6701,129000.0
2013-01-09 10:10:00,31.29,31.31,31.24,31.25,111200.0,21.6701,21.684,21.6355,21.6424,111200.0
2013-01-09 10:15:00,31.25,31.25,31.17,31.24,107600.0,21.6424,21.6424,21.587,21.6355,107600.0
2013-01-09 10:20:00,31.24,31.31,31.23,31.31,67000.0,21.6355,21.684,21.6286,21.684,67000.0
2013-01-09 10:25:00,31.3,31.33,31.29,31.32,102600.0,21.6771,21.6978,21.6701,21.6909,102600.0
2013-01-09 10:30:00,31.32,31.32,31.08,31.08,159600.0,21.6909,21.6909,21.5247,21.5247,159600.0
2013-01-09 10:35:00,31.08,31.1,30.99,31.06,150200.0,21.5247,21.5385,21.4624,21.5108,150200.0
2013-01-09 10:40:00,31.06,31.06,31.0,31.05,45600.0,21.5108,21.5108,21.4693,21.5039,45600.0
2013-01-09 10:45:00,31.05,31.05,30.94,30.98,41000.0,21.5039,21.5039,21.4277,21.4554,41000.0
2013-01-09 10:50:00,30.98,31.05,30.98,31.05,53400.0,21.4554,21.5039,21.4554,21.5039,53400.0
2013-01-09 10:55:00,31.05,31.05,31.03,31.05,52600.0,21.5039,21.5039,21.4901,21.5039,52600.0
2013-01-09 11:00:00,31.05,31.07,31.03,31.03,78200.0,21.5039,21.5178,21.4901,21.4901,78200.0
2013-01-09 11:05:00,31.03,31.08,31.0,31.0,89600.0,21.4901,21.5247,21.4693,21.4693,89600.0
2013-01-09 11:10:00,31.0,31.03,31.0,31.03,19800.0,21.4693,21.4901,21.4693,21.4901,19800.0
2013-01-09 11:15:00,31.03,31.11,31.03,31.11,155400.0,21.4901,21.5455,21.4901,21.5455,155400.0
2013-01-09 11:20:00,31.13,31.14,31.05,31.13,112200.0,21.5593,21.5662,21.5039,21.5593,112200.0
2013-01-09 11:25:00,31.12,31.21,31.12,31.18,174400.0,21.5524,21.6147,21.5524,21.5939,174400.0
2013-01-09 11:30:00,31.18,31.2,31.17,31.18,68800.0,21.5939,21.6078,21.587,21.5939,68800.0
2013-01-09 11:35:00,31.2,31.28,31.18,31.28,67800.0,21.6078,21.6632,21.5939,21.6632,67800.0
2013-01-09 11:40:00,31.28,31.31,31.26,31.26,59800.0,21.6632,21.684,21.6494,21.6494,59800.0
2013-01-09 11:45:00,31.28,31.32,31.28,31.31,36400.0,21.6632,21.6909,21.6632,21.684,36400.0
2013-01-09 11:50:00,31.31,31.33,31.28,31.29,75400.0,21.684,21.6978,21.6632,21.6701,75400.0
2013-01-09 11:55:00,31.3,31.31,31.29,31.3,29000.0,21.6771,21.684,21.6701,21.6771,29000.0
2013-01-09 12:00:00,31.31,31.31,31.23,31.23,55400.0,21.684,21.684,21.6286,21.6286,55400.0
2013-01-09 12:05:00,31.23,31.25,31.2,31.25,49600.0,21.6286,21.6424,21.6078,21.6424,49600.0
2013-01-09 12:10:00,31.25,31.25,31.22,31.23,28600.0,21.6424,21.6424,21.6217,21.6286,28600.0
2013-01-09 12:15:00,31.23,31.24,31.18,31.18,33000.0,21.6286,21.6355,21.5939,21.5939,33000.0
2013-01-09 12:20:00,31.19,31.2,31.18,31.18,18800.0,21.6009,21.6078,21.5939,21.5939,18800.0
2013-01-09 12:25:00,31.18,31.18,31.16,31.17,46400.0,21.5939,21.5939,21.5801,21.587,46400.0
2013-01-09 12:30:00,31.17,31.18,31.13,31.16,43000.0,21.587,21.5939,21.5593,21.5801,43000.0
2013-01-09 12:35:00,31.16,31.18,31.16,31.18,22800.0,21.5801,21.5939,21.5801,21.5939,22800.0
2013-01-09 12:40:00,31.18,31.18,31.13,31.13,33200.0,21.5939,21.5939,21.5593,21.5593,33200.0
2013-01-09 12:45:00,31.13,31.13,31.07,31.1,48200.0,21.5593,21.5593,21.5178,21.5385,48200.0
2013-01-09 12:50:00,31.1,31.13,31.09,31.13,25800.0,21.5385,21.5593,21.5316,21.5593,25800.0
2013-01-09 12:55:00,31.13,31.17,31.1,31.17,46400.0,21.5593,21.587,21.5385,21.587,46400.0
2013-01-09 13:00:00,31.16,31.16,31.13,31.15,62600.0,21.5801,21.5801,21.5593,21.5732,62600.0
2013-01-09 13:05:00,31.15,31.16,31.1,31.11,35000.0,21.5732,21.5801,21.5385,21.5455,35000.0
2013-01-09 13:10:00,31.11,31.12,31.08,31.1,34600.0,21.5455,21.5524,21.5247,21.5385,34600.0
2013-01-09 13:15:00,31.1,31.15,31.1,31.14,31400.0,21.5385,21.5732,21.5385,21.5662,31400.0
2013-01-09 13:20:00,31.15,31.16,31.13,31.13,119800.0,21.5732,21.5801,21.5593,21.5593,119800.0
2013-01-09 13:25:00,31.12,31.13,31.1,31.13,33400.0,21.5524,21.5593,21.5385,21.5593,33400.0
2013-01-09 13:30:00,31.13,31.15,31.13,31.13,26600.0,21.5593,21.5732,21.5593,21.5593,26600.0
2013-01-09 13:35:00,31.14,31.17,31.12,31.14,138400.0,21.5662,21.587,21.5524,21.5662,138400.0
2013-01-09 13:40:00,31.15,31.16,31.11,31.15,35600.0,21.5732,21.5801,21.5455,21.5732,35600.0
2013-01-09 13:45:00,31.16,31.18,31.15,31.17,31800.0,21.5801,21.5939,21.5732,21.587,31800.0
2013-01-09 13:50:00,31.17,31.18,31.16,31.17,26200.0,21.587,21.5939,21.5801,21.587,26200.0
2013-01-09 13:55:00,31.17,31.17,31.13,31.13,48200.0,21.587,21.587,21.5593,21.5593,48200.0
2013-01-09 14:00:00,31.14,31.2,31.11,31.2,150000.0,21.5662,21.6078,21.5455,21.6078,150000.0
2013-01-09 14:05:00,31.2,31.2,31.15,31.16,94600.0,21.6078,21.6078,21.5732,21.5801,94600.0
2013-01-09 14:10:00,31.15,31.17,31.15,31.16,77800.0,21.5732,21.587,21.5732,21.5801,77800.0
2013-01-09 14:15:00,31.16,31.18,31.16,31.17,42800.0,21.5801,21.5939,21.5801,21.587,42800.0
2013-01-09 14:20:00,31.17,31.18,31.16,31.18,52600.0,21.587,21.5939,21.5801,21.5939,52600.0
2013-01-09 14:25:00,31.17,31.18,31.17,31.18,54800.0,21.587,21.5939,21.587,21.5939,54800.0
2013-01-09 14:30:00,31.18,31.18,31.17,31.18,68200.0,21.5939,21.5939,21.587,21.5939,68200.0
2013-01-09 14:35:00,31.17,31.18,31.16,31.17,94400.0,21.587,21.5939,21.5801,21.587,94400.0
2013-01-09 14:40:00,31.17,31.17,31.14,31.14,93200.0,21.587,21.587,21.5662,21.5662,93200.0
2013-01-09 14:45:00,31.13,31.16,31.13,31.14,52200.0,21.5593,21.5801,21.5593,21.5662,52200.0
2013-01-09 14:50:00,31.14,31.17,31.13,31.15,66600.0,21.5662,21.587,21.5593,21.5732,66600.0
2013-01-09 14:55:00,31.15,31.18,31.15,31.18,59400.0,21.5732,21.5939,21.5732,21.5939,59400.0
2013-01-09 15:00:00,31.18,31.18,31.15,31.17,90000.0,21.5939,21.5939,21.5732,21.587,90000.0
2013-01-09 15:05:00,31.18,31.18,31.16,31.18,62200.0,21.5939,21.5939,21.5801,21.5939,62200.0
2013-01-09 15:10:00,31.18,31.18,31.16,31.18,120600.0,21.5939,21.5939,21.5801,21.5939,120600.0
2013-01-09 15:15:00,31.18,31.18,31.18,31.18,70400.0,21.5939,21.5939,21.5939,21.5939,70400.0
2013-01-09 15:20:00,31.18,31.19,31.18,31.18,123000.0,21.5939,21.6009,21.5939,21.5939,123000.0
2013-01-09 15:25:00,31.18,31.18,31.16,31.17,73600.0,21.5939,21.5939,21.5801,21.587,73600.0
2013-01-09 15:30:00,31.17,31.18,31.14,31.14,79600.0,21.587,21.5939,21.5662,21.5662,79600.0
2013-01-09 15:35:00,31.14,31.17,31.14,31.17,71400.0,21.5662,21.587,21.5662,21.587,71400.0
2013-01-09 15:40:00,31.18,31.22,31.18,31.2,85000.0,21.5939,21.6217,21.5939,21.6078,85000.0
2013-01-09 15:45:00,31.2,31.23,31.18,31.2,97400.0,21.6078,21.6286,21.5939,21.6078,97400.0
2013-01-09 15:50:00,31.19,31.2,31.18,31.18,175400.0,21.6009,21.6078,21.5939,21.5939,175400.0
2013-01-09 15:55:00,31.18,31.22,31.17,31.21,502800.0,21.5939,21.6217,21.587,21.6147,502800.0
2013-01-10 09:30:00,31.44,31.5,31.32,31.36,78200.0,21.774,21.8156,21.6909,21.7186,78200.0
2013-01-10 09:35:00,31.36,31.36,31.3,31.31,40600.0,21.7186,21.7186,21.6771,21.684,40600.0
2013-01-10 09:40:00,31.32,31.32,31.24,31.26,123600.0,21.6909,21.6909,21.6355,21.6494,123600.0
2013-01-10 09:45:00,31.26,31.27,31.17,31.21,59000.0,21.6494,21.6563,21.587,21.6147,59000.0
2013-01-10 09:50:00,31.21,31.21,31.13,31.18,71400.0,21.6147,21.6147,21.5593,21.5939,71400.0
2013-01-10 09:55:00,31.18,31.2,31.14,31.2,28400.0,21.5939,21.6078,21.5662,21.6078,28400.0
2013-01-10 10:00:00,31.2,31.22,31.13,31.15,42000.0,21.6078,21.6217,21.5593,21.5732,42000.0
2013-01-10 10:05:00,31.15,31.15,31.1,31.14,99200.0,21.5732,21.5732,21.5385,21.5662,99200.0
2013-01-10 10:10:00,31.14,31.14,31.09,31.11,170400.0,21.5662,21.5662,21.5316,21.5455,170400.0
2013-01-10 10:15:00,31.1,31.12,31.07,31.12,44000.0,21.5385,21.5524,21.5178,21.5524,44000.0
2013-01-10 10:20:00,31.13,31.14,31.1,31.13,33400.0,21.5593,21.5662,21.5385,21.5593,33400.0
2013-01-10 10:25:00,31.13,31.14,31.09,31.1,38200.0,21.5593,21.5662,21.5316,21.5385,38200.0
2013-01-10 10:30:00,31.11,31.12,31.06,31.09,58600.0,21.5455,21.5524,21.5108,21.5316,58600.0
2013-01-10 10:35:00,31.09,31.11,31.04,31.1,171000.0,21.5316,21.5455,21.497,21.5385,171000.0
2013-01-10 10:40:00,31.09,31.17,31.06,31.13,277800.0,21.5316,21.587,21.5108,21.5593,277800.0
2013-01-10 10:45:00,31.14,31.15,31.11,31.15,63800.0,21.5662,21.5732,21.5455,21.5732,63800.0
2013-01-10 10:50:00,31.14,31.15,31.09,31.13,38200.0,21.5662,21.5732,21.5316,21.5593,38200.0
2013-01-10 10:55:00,31.11,31.11,31.07,31.07,58000.0,21.5455,21.5455,21.5178,21.5178,58000.0
2013-01-10 11:00:00,31.07,31.08,31.03,31.07,43200.0,21.5178,21.5247,21.4901,21.5178,43200.0
2013-01-10 11:05:00,31.07,31.07,31.04,31.04,37800.0,21.5178,21.5178,21.497,21.497,37800.0
2013-01-10 11:10:00,31.04,31.09,31.03,31.07,30800.0,21.497,21.5316,21.4901,21.5178,30800.0
2013-01-10 11:15:00,31.07,31.08,31.03,31.06,40600.0,21.5178,21.5247,21.4901,21.5108,40600.0
2013-01-10 11:20:00,31.07,31.09,31.06,31.06,13200.0,21.5178,21.5316,21.5108,21.5108,13200.0
2013-01-10 11:25:00,31.06,31.08,31.06,31.07,39000.0,21.5108,21.5247,21.5108,21.5178,39000.0
2013-01-10 11:30:00,31.07,31.08,31.05,31.07,61600.0,21.5178,21.5247,21.5039,21.5178,61600.0
2013-01-10 11:35:00,31.07,31.08,31.05,31.08,61600.0,21.5178,21.5247,21.5039,21.5247,61600.0
2013-01-10 11:40:00,31.07,31.09,31.03,31.06,34000.0,21.5178,21.5316,21.4901,21.5108,34000.0
2013-01-10 11:45:00,31.06,31.09,31.04,31.07,33200.0,21.5108,21.5316,21.497,21.5178,33200.0
2013-01-10 11:50:00,31.07,31.09,31.06,31.07,39400.0,21.5178,21.5316,21.5108,21.5178,39400.0
2013-01-10 11:55:00,31.06,31.13,31.04,31.11,46400.0,21.5108,21.5593,21.497,21.5455,46400.0
2013-01-10 12:00:00,31.11,31.14,31.1,31.11,37800.0,21.5455,21.5662,21.5385,21.5455,37800.0
2013-01-10 12:05:00,31.12,31.15,31.12,31.13,39800.0,21.5524,21.5732,21.5524,21.5593,39800.0
2013-01-10 12:10:00,31.13,31.14,31.13,31.13,31600.0,21.5593,21.5662,21.5593,21.5593,31600.0
2013-01-10 12:15:00,31.13,31.15,31.12,31.14,26600.0,21.5593,21.5732,21.5524,21.5662,26600.0
2013-01-10 12:20:00,31.14,31.17,31.14,31.16,59200.0,21.5662,21.587,21.5662,21.5801,59200.0
2013-01-10 12:25:00,31.17,31.17,31.15,31.15,26600.0,21.587,21.587,21.5732,21.5732,26600.0
2013-01-10 12:30:00,31.15,31.16,31.14,31.16,24200.0,21.5732,21.5801,21.5662,21.5801,24200.0
2013-01-10 12:35:00,31.16,31.16,31.15,31.16,34000.0,21.5801,21.5801,21.5732,21.5801,34000.0
2013-01-10 12:40:00,31.16,31.16,31.14,31.16,80000.0,21.5801,21.5801,21.5662,21.5801,80000.0
2013-01-10 12:45:00,31.15,31.16,31.15,31.16,17000.0,21.5732,21.5801,21.5732,21.5801,17000.0
2013-01-10 12:50:00,31.16,31.17,31.15,31.17,32400.0,21.5801,21.587,21.5732,21.587,32400.0
2013-01-10 12:55:00,31.17,31.18,31.15,31.16,70600.0,21.587,21.5939,21.5732,21.5801,70600.0
2013-01-10 13:00:00,31.16,31.17,31.14,31.15,35600.0,21.5801,21.587,21.5662,21.5732,35600.0
2013-01-10 13:05:00,31.15,31.17,31.14,31.16,26400.0,21.5732,21.587,21.5662,21.5801,26400.0
2013-01-10 13:10:00,31.15,31.17,31.15,31.17,30000.0,21.5732,21.587,21.5732,21.587,30000.0
2013-01-10 13:15:00,31.17,31.2,31.16,31.2,51200.0,21.587,21.6078,21.5801,21.6078,51200.0
2013-01-10 13:20:00,31.2,31.28,31.19,31.25,86800.0,21.6078,21.6632,21.6009,21.6424,86800.0
2013-01-10 13:25:00,31.24,31.28,31.24,31.25,103800.0,21.6355,21.6632,21.6355,21.6424,103800.0
2013-01-10 13:30:00,31.25,31.3,31.25,31.29,110000.0,21.6424,21.6771,21.6424,21.6701,110000.0
2013-01-10 13:35:00,31.29,31.29,31.27,31.28,100000.0,21.6701,21.6701,21.6563,21.6632,100000.0
2013-01-10 13:40:00,31.27,31.28,31.24,31.25,33800.0,21.6563,21.6632,21.6355,21.6424,33800.0
2013-01-10 13:45:00,31.25,31.28,31.25,31.27,40800.0,21.6424,21.6632,21.6424,21.6563,40800.0
2013-01-10 13:50:00,31.26,31.27,31.25,31.25,49600.0,21.6494,21.6563,21.6424,21.6424,49600.0
2013-01-10 13:55:00,31.26,31.3,31.25,31.27,119200.0,21.6494,21.6771,21.6424,21.6563,119200.0
2013-01-10 14:00:00,31.27,31.27,31.25,31.25,60600.0,21.6563,21.6563,21.6424,21.6424,60600.0
2013-01-10 14:05:00,31.25,31.27,31.25,31.25,78400.0,21.6424,21.6563,21.6424,21.6424,78400.0
2013-01-10 14:10:00,31.26,31.28,31.25,31.27,51600.0,21.6494,21.6632,21.6424,21.6563,51600.0
2013-01-10 14:15:00,31.27,31.27,31.25,31.25,56000.0,21.6563,21.6563,21.6424,21.6424,56000.0
2013-01-10 14:20:00,31.26,31.27,31.25,31.25,54600.0,21.6494,21.6563,21.6424,21.6424,54600.0
2013-01-10 14:25:00,31.25,31.27,31.25,31.26,64200.0,21.6424,21.6563,21.6424,21.6494,64200.0
2013-01-10 14:30:00,31.26,31.27,31.25,31.27,75000.0,21.6494,21.6563,21.6424,21.6563,75000.0
2013-01-10 14:35:00,31.26,31.27,31.25,31.26,47600.0,21.6494,21.6563,21.6424,21.6494,47600.0
2013-01-10 14:40:00,31.25,31.28,31.25,31.26,138600.0,21.6424,21.6632,21.6424,21.6494,138600.0
2013-01-10 14:45:00,31.26,31.27,31.25,31.27,63800.0,21.6494,21.6563,21.6424,21.6563,63800.0
2013-01-10 14:50:00,31.27,31.29,31.25,31.26,83800.0,21.6563,21.6701,21.6424,21.6494,83800.0
2013-01-10 14:55:00,31.26,31.28,31.25,31.26,41400.0,21.6494,21.6632,21.6424,21.6494,41400.0
2013-01-10 15:00:00,31.26,31.27,31.25,31.27,59200.0,21.6494,21.6563,21.6424,21.6563,59200.0
2013-01-10 15:05:00,31.27,31.29,31.26,31.29,50800.0,21.6563,21.6701,21.6494,21.6701,50800.0
2013-01-10 15:10:00,31.29,31.34,31.28,31.32,71000.0,21.6701,21.7048,21.6632,21.6909,71000.0
2013-01-10 15:15:00,31.33,31.34,31.29,31.33,71600.0,21.6978,21.7048,21.6701,21.6978,71600.0
2013-01-10 15:20:00,31.33,31.4,31.33,31.4,137000.0,21.6978,21.7463,21.6978,21.7463,137000.0
2013-01-10 15:25:00,31.4,31.4,31.36,31.38,239000.0,21.7463,21.7463,21.7186,21.7325,239000.0
2013-01-10 15:30:00,31.38,31.38,31.34,31.36,124000.0,21.7325,21.7325,21.7048,21.7186,124000.0
2013-01-10 15:35:00,31.36,31.37,31.35,31.35,110600.0,21.7186,21.7255,21.7117,21.7117,110600.0
2013-01-10 15:40:00,31.35,31.38,31.33,31.38,89800.0,21.7117,21.7325,21.6978,21.7325,89800.0
2013-01-10 15:45:00,31.38,31.41,31.36,31.38,242800.0,21.7325,21.7532,21.7186,21.7325,242800.0
2013-01-10 15:50:00,31.38,31.41,31.37,31.4,127800.0,21.7325,21.7532,21.7255,21.7463,127800.0
2013-01-10 15:55:00,31.39,31.4,31.36,31.39,418600.0,21.7394,21.7463,21.7186,21.7394,418600.0
2013-01-11 09:30:00,31.35,31.49,31.21,31.25,216200.0,21.7117,21.8086,21.6147,21.6424,216200.0
2013-01-11 09:35:00,31.25,31.27,31.23,31.25,145200.0,21.6424,21.6563,21.6286,21.6424,145200.0
2013-01-11 09:40:00,31.25,31.25,31.2,31.25,40200.0,21.6424,21.6424,21.6078,21.6424,40200.0
2013-01-11 09:45:00,31.25,31.25,31.04,31.1,120200.0,21.6424,21.6424,21.497,21.5385,120200.0
2013-01-11 09:50:00,31.09,31.14,30.98,30.99,61400.0,21.5316,21.5662,21.4554,21.4624,61400.0
2013-01-11 09:55:00,31.0,31.02,30.97,30.98,43200.0,21.4693,21.4831,21.4485,21.4554,43200.0
2013-01-11 10:00:00,30.98,31.0,30.97,31.0,66200.0,21.4554,21.4693,21.4485,21.4693,66200.0
2013-01-11 10:05:00,31.0,31.0,30.92,30.93,73200.0,21.4693,21.4693,21.4139,21.4208,73200.0
2013-01-11 10:10:00,30.93,30.94,30.88,30.88,70600.0,21.4208,21.4277,21.3862,21.3862,70600.0
2013-01-11 10:15:00,30.88,30.92,30.86,30.9,55600.0,21.3862,21.4139,21.3723,21.4,55600.0
2013-01-11 10:20:00,30.9,30.94,30.88,30.89,115200.0,21.4,21.4277,21.3862,21.3931,115200.0
2013-01-11 10:25:00,30.89,30.97,30.87,30.95,156200.0,21.3931,21.4485,21.3793,21.4347,156200.0
2013-01-11 10:30:00,30.95,30.96,30.91,30.94,52400.0,21.4347,21.4416,21.407,21.4277,52400.0
2013-01-11 10:35:00,30.93,30.97,30.93,30.95,36400.0,21.4208,21.4485,21.4208,21.4347,36400.0
2013-01-11 10:40:00,30.95,30.97,30.9,30.93,54200.0,21.4347,21.4485,21.4,21.4208,54200.0
2013-01-11 10:45:00,30.93,30.95,30.91,30.95,17800.0,21.4208,21.4347,21.407,21.4347,17800.0
2013-01-11 10:50:00,30.95,30.96,30.93,30.95,32400.0,21.4347,21.4416,21.4208,21.4347,32400.0
2013-01-11 10:55:00,30.95,30.97,30.93,30.94,34800.0,21.4347,21.4485,21.4208,21.4277,34800.0
2013-01-11 11:00:00,30.93,30.97,30.93,30.97,31200.0,21.4208,21.4485,21.4208,21.4485,31200.0
2013-01-11 11:05:00,30.97,30.99,30.93,30.94,52800.0,21.4485,21.4624,21.4208,21.4277,52800.0
2013-01-11 11:10:00,30.93,30.96,30.93,30.95,24000.0,21.4208,21.4416,21.4208,21.4347,24000.0
2013-01-11 11:15:00,30.95,30.98,30.93,30.98,50600.0,21.4347,21.4554,21.4208,21.4554,50600.0
2013-01-11 11:20:00,30.98,31.0,30.96,30.98,59000.0,21.4554,21.4693,21.4416,21.4554,59000.0
2013-01-11 11:25:00,30.97,30.98,30.94,30.95,32800.0,21.4485,21.4554,21.4277,21.4347,32800.0
2013-01-11 11:30:00,30.95,31.0,30.95,30.98,72200.0,21.4347,21.4693,21.4347,21.4554,72200.0
2013-01-11 11:35:00,30.98,31.0,30.98,30.99,41000.0,21.4554,21.4693,21.4554,21.4624,41000.0
2013-01-11 11:40:00,30.99,31.0,30.99,30.99,19000.0,21.4624,21.4693,21.4624,21.4624,19000.0
2013-01-11 11:45:00,30.99,31.0,30.95,30.98,59000.0,21.4624,21.4693,21.4347,21.4554,59000.0
2013-01-11 11:50:00,30.99,30.99,30.97,30.97,28600.0,21.4624,21.4624,21.4485,21.4485,28600.0
2013-01-11 11:55:00,30.97,31.0,30.97,30.99,73800.0,21.4485,21.4693,21.4485,21.4624,73800.0
2013-01-11 12:00:00,30.99,31.02,30.98,31.02,28200.0,21.4624,21.4831,21.4554,21.4831,28200.0
2013-01-11 12:05:00,31.01,31.03,31.0,31.01,64400.0,21.4762,21.4901,21.4693,21.4762,64400.0
2013-01-11 12:10:00,31.01,31.01,30.96,30.96,41800.0,21.4762,21.4762,21.4416,21.4416,41800.0
2013-01-11 12:15:00,30.96,30.98,30.93,30.98,31800.0,21.4416,21.4554,21.4208,21.4554,31800.0
2013-01-11 12:20:00,30.97,30.99,30.95,30.98,32000.0,21.4485,21.4624,21.4347,21.4554,32000.0
2013-01-11 12:25:00,30.98,30.99,30.96,30.96,31600.0,21.4554,21.4624,21.4416,21.4416,31600.0
2013-01-11 12:30:00,30.96,30.97,30.93,30.97,37400.0,21.4416,21.4485,21.4208,21.4485,37400.0
2013-01-11 12:35:00,30.97,31.0,30.96,31.0,35600.0,21.4485,21.4693,21.4416,21.4693,35600.0
2013-01-11 12:40:00,31.0,31.02,30.98,31.0,274600.0,21.4693,21.4831,21.4554,21.4693,274600.0
2013-01-11 12:45:00,31.0,31.02,30.99,31.0,34400.0,21.4693,21.4831,21.4624,21.4693,34400.0
2013-01-11 12:50:00,31.0,31.0,30.98,30.99,31600.0,21.4693,21.4693,21.4554,21.4624,31600.0
2013-01-11 12:55:00,30.99,31.01,30.98,30.99,37800.0,21.4624,21.4762,21.4554,21.4624,37800.0
2013-01-11 13:00:00,31.0,31.0,30.96,30.96,44800.0,21.4693,21.4693,21.4416,21.4416,44800.0
2013-01-11 13:05:00,30.97,30.97,30.95,30.96,13800.0,21.4485,21.4485,21.4347,21.4416,13800.0
2013-01-11 13:10:00,30.95,30.95,30.9,30.91,46000.0,21.4347,21.4347,21.4,21.407,46000.0
2013-01-11 13:15:00,30.91,30.91,30.86,30.88,42800.0,21.407,21.407,21.3723,21.3862,42800.0
2013-01-11 13:20:00,30.88,30.89,30.85,30.85,35600.0,21.3862,21.3931,21.3654,21.3654,35600.0
2013-01-11 13:25:00,30.86,30.88,30.85,30.86,38400.0,21.3723,21.3862,21.3654,21.3723,38400.0
2013-01-11 13:30:00,30.86,30.9,30.85,30.88,146400.0,21.3723,21.4,21.3654,21.3862,146400.0
2013-01-11 13:35:00,30.88,30.94,30.88,30.91,136400.0,21.3862,21.4277,21.3862,21.407,136400.0
2013-01-11 13:40:00,30.91,30.93,30.89,30.89,154400.0,21.407,21.4208,21.3931,21.3931,154400.0
2013-01-11 13:45:00,30.9,30.96,30.9,30.95,59200.0,21.4,21.4416,21.4,21.4347,59200.0
2013-01-11 13:50:00,30.95,30.97,30.93,30.97,33400.0,21.4347,21.4485,21.4208,21.4485,33400.0
2013-01-11 13:55:00,30.97,30.97,30.93,30.94,147600.0,21.4485,21.4485,21.4208,21.4277,147600.0
2013-01-11 14:00:00,30.94,30.95,30.92,30.92,53400.0,21.4277,21.4347,21.4139,21.4139,53400.0
2013-01-11 14:05:00,30.92,30.95,30.92,30.95,103600.0,21.4139,21.4347,21.4139,21.4347,103600.0
2013-01-11 14:10:00,30.94,30.96,30.93,30.96,75000.0,21.4277,21.4416,21.4208,21.4416,75000.0
2013-01-11 14:15:00,30.96,31.0,30.95,31.0,51000.0,21.4416,21.4693,21.4347,21.4693,51000.0
2013-01-11 14:20:00,31.0,31.0,30.98,30.99,53800.0,21.4693,21.4693,21.4554,21.4624,53800.0
2013-01-11 14:25:00,30.98,30.99,30.98,30.99,39400.0,21.4554,21.4624,21.4554,21.4624,39400.0
2013-01-11 14:30:00,30.99,30.99,30.98,30.99,44200.0,21.4624,21.4624,21.4554,21.4624,44200.0
2013-01-11 14:35:00,30.99,30.99,30.99,30.99,40000.0,21.4624,21.4624,21.4624,21.4624,40000.0
2013-01-11 14:40:00,30.99,30.99,30.98,30.99,76000.0,21.4624,21.4624,21.4554,21.4624,76000.0
2013-01-11 14:45:00,30.99,30.99,30.98,30.98,67200.0,21.4624,21.4624,21.4554,21.4554,67200.0
2013-01-11 14:50:00,30.98,30.99,30.98,30.99,35400.0,21.4554,21.4624,21.4554,21.4624,35400.0
2013-01-11 14:55:00,30.99,30.99,30.98,30.99,38800.0,21.4624,21.4624,21.4554,21.4624,38800.0
2013-01-11 15:00:00,30.99,30.99,30.97,30.98,41000.0,21.4624,21.4624,21.4485,21.4554,41000.0
2013-01-11 15:05:00,30.99,31.0,30.97,30.99,66400.0,21.4624,21.4693,21.4485,21.4624,66400.0
2013-01-11 15:10:00,30.99,31.02,30.98,31.02,64600.0,21.4624,21.4831,21.4554,21.4831,64600.0
2013-01-11 15:15:00,31.02,31.06,31.02,31.05,107200.0,21.4831,21.5108,21.4831,21.5039,107200.0
2013-01-11 15:20:00,31.05,31.08,31.05,31.07,70200.0,21.5039,21.5247,21.5039,21.5178,70200.0
2013-01-11 15:25:00,31.07,31.11,31.07,31.11,159400.0,21.5178,21.5455,21.5178,21.5455,159400.0
2013-01-11 15:30:00,31.11,31.14,31.06,31.07,117000.0,21.5455,21.5662,21.5108,21.5178,117000.0
2013-01-11 15:35:00,31.07,31.08,31.01,31.01,98200.0,21.5178,21.5247,21.4762,21.4762,98200.0
2013-01-11 15:40:00,31.0,31.01,30.99,31.01,98000.0,21.4693,21.4762,21.4624,21.4762,98000.0
2013-01-11 15:45:00,31.01,31.02,31.0,31.0,207200.0,21.4762,21.4831,21.4693,21.4693,207200.0
2013-01-11 15:50:00,31.0,31.04,31.0,31.0,287400.0,21.4693,21.497,21.4693,21.4693,287400.0
2013-01-11 15:55:00,31.0,31.0,30.97,31.0,317600.0,21.4693,21.4693,21.4485,21.4693,317600.0
2013-01-14 09:30:00,31.1,31.11,31.02,31.05,118600.0,21.5385,21.5455,21.4831,21.5039,118600.0
2013-01-14 09:35:00,31.05,31.09,31.04,31.09,91000.0,21.5039,21.5316,21.497,21.5316,91000.0
2013-01-14 09:40:00,31.08,31.11,31.02,31.05,57200.0,21.5247,21.5455,21.4831,21.5039,57200.0
2013-01-14 09:45:00,31.05,31.06,31.0,31.03,46600.0,21.5039,21.5108,21.4693,21.4901,46600.0
2013-01-14 09:50:00,31.03,31.03,30.97,31.0,37800.0,21.4901,21.4901,21.4485,21.4693,37800.0
2013-01-14 09:55:00,31.01,31.03,30.97,30.97,57400.0,21.4762,21.4901,21.4485,21.4485,57400.0
2013-01-14 10:00:00,30.97,30.98,30.95,30.98,38400.0,21.4485,21.4554,21.4347,21.4554,38400.0
2013-01-14 10:05:00,30.98,31.0,30.97,30.99,33000.0,21.4554,21.4693,21.4485,21.4624,33000.0
2013-01-14 10:10:00,31.0,31.02,31.0,31.0,45600.0,21.4693,21.4831,21.4693,21.4693,45600.0
2013-01-14 10:15:00,31.01,31.02,31.0,31.02,33200.0,21.4762,21.4831,21.4693,21.4831,33200.0
2013-01-14 10:20:00,31.02,31.02,30.99,31.0,65400.0,21.4831,21.4831,21.4624,21.4693,65400.0
2013-01-14 10:25:00,31.0,31.0,30.99,31.0,38200.0,21.4693,21.4693,21.4624,21.4693,38200.0
2013-01-14 10:30:00,31.0,31.0,30.98,30.98,67800.0,21.4693,21.4693,21.4554,21.4554,67800.0
2013-01-14 10:35:00,30.98,31.0,30.97,31.0,40600.0,21.4554,21.4693,21.4485,21.4693,40600.0
2013-01-14 10:40:00,31.0,31.02,30.99,31.02,35400.0,21.4693,21.4831,21.4624,21.4831,35400.0
2013-01-14 10:45:00,31.02,31.05,31.02,31.05,24400.0,21.4831,21.5039,21.4831,21.5039,24400.0
2013-01-14 10:50:00,31.05,31.06,31.03,31.05,104000.0,21.5039,21.5108,21.4901,21.5039,104000.0
2013-01-14 10:55:00,31.06,31.14,31.05,31.11,103000.0,21.5108,21.5662,21.5039,21.5455,103000.0
2013-01-14 11:00:00,31.11,31.17,31.11,31.16,53000.0,21.5455,21.587,21.5455,21.5801,53000.0
2013-01-14 11:05:00,31.16,31.17,31.1,31.1,67000.0,21.5801,21.587,21.5385,21.5385,67000.0
2013-01-14 11:10:00,31.1,31.11,31.09,31.11,34800.0,21.5385,21.5455,21.5316,21.5455,34800.0
2013-01-14 11:15:00,31.11,31.15,31.1,31.13,64400.0,21.5455,21.5732,21.5385,21.5593,64400.0
2013-01-14 11:20:00,31.13,31.14,31.11,31.12,29600.0,21.5593,21.5662,21.5455,21.5524,29600.0
2013-01-14 11:25:00,31.12,31.13,31.11,31.13,39400.0,21.5524,21.5593,21.5455,21.5593,39400.0
2013-01-14 11:30:00,31.13,31.13,31.11,31.11,38800.0,21.5593,21.5593,21.5455,21.5455,38800.0
2013-01-14 11:35:00,31.11,31.13,31.1,31.1,29600.0,21.5455,21.5593,21.5385,21.5385,29600.0
2013-01-14 11:40:00,31.1,31.1,31.08,31.1,23200.0,21.5385,21.5385,21.5247,21.5385,23200.0
2013-01-14 11:45:00,31.1,31.11,31.08,31.09,49200.0,21.5385,21.5455,21.5247,21.5316,49200.0
2013-01-14 11:50:00,31.09,31.1,31.07,31.08,24800.0,21.5316,21.5385,21.5178,21.5247,24800.0
2013-01-14 11:55:00,31.08,31.09,31.06,31.08,34600.0,21.5247,21.5316,21.5108,21.5247,34600.0
2013-01-14 12:00:00,31.08,31.1,31.05,31.06,45600.0,21.5247,21.5385,21.5039,21.5108,45600.0
2013-01-14 12:05:00,31.06,31.1,31.06,31.1,22000.0,21.5108,21.5385,21.5108,21.5385,22000.0
2013-01-14 12:10:00,31.1,31.11,31.05,31.07,52000.0,21.5385,21.5455,21.5039,21.5178,52000.0
2013-01-14 12:15:00,31.07,31.07,31.03,31.06,45200.0,21.5178,21.5178,21.4901,21.5108,45200.0
2013-01-14 12:20:00,31.06,31.08,31.05,31.07,43800.0,21.5108,21.5247,21.5039,21.5178,43800.0
2013-01-14 12:25:00,31.08,31.08,31.06,31.07,23000.0,21.5247,21.5247,21.5108,21.5178,23000.0
2013-01-14 12:30:00,31.07,31.09,31.06,31.08,29400.0,21.5178,21.5316,21.5108,21.5247,29400.0
2013-01-14 12:35:00,31.08,31.11,31.08,31.1,11200.0,21.5247,21.5455,21.5247,21.5385,11200.0
2013-01-14 12:40:00,31.1,31.11,31.09,31.1,26600.0,21.5385,21.5455,21.5316,21.5385,26600.0
2013-01-14 12:45:00,31.1,31.11,31.09,31.09,19600.0,21.5385,21.5455,21.5316,21.5316,19600.0
2013-01-14 12:50:00,31.08,31.11,31.08,31.1,25400.0,21.5247,21.5455,21.5247,21.5385,25400.0
2013-01-14 12:55:00,31.1,31.1,31.08,31.1,9000.0,21.5385,21.5385,21.5247,21.5385,9000.0
2013-01-14 13:00:00,31.1,31.11,31.09,31.11,36000.0,21.5385,21.5455,21.5316,21.5455,36000.0
2013-01-14 13:05:00,31.11,31.11,31.1,31.11,42600.0,21.5455,21.5455,21.5385,21.5455,42600.0
2013-01-14 13:10:00,31.11,31.11,31.1,31.1,25000.0,21.5455,21.5455,21.5385,21.5385,25000.0
2013-01-14 13:15:00,31.1,31.11,31.08,31.1,42200.0,21.5385,21.5455,21.5247,21.5385,42200.0
2013-01-14 13:20:00,31.11,31.11,31.1,31.11,58400.0,21.5455,21.5455,21.5385,21.5455,58400.0
2013-01-14 13:25:00,31.11,31.2,31.1,31.19,80000.0,21.5455,21.6078,21.5385,21.6009,80000.0
2013-01-14 13:30:00,31.2,31.24,31.2,31.2,55200.0,21.6078,21.6355,21.6078,21.6078,55200.0
2013-01-14 13:35:00,31.2,31.23,31.19,31.19,63000.0,21.6078,21.6286,21.6009,21.6009,63000.0
2013-01-14 13:40:00,31.19,31.2,31.18,31.2,45600.0,21.6009,21.6078,21.5939,21.6078,45600.0
2013-01-14 13:45:00,31.2,31.2,31.17,31.17,29000.0,21.6078,21.6078,21.587,21.587,29000.0
2013-01-14 13:50:00,31.17,31.2,31.17,31.2,69600.0,21.587,21.6078,21.587,21.6078,69600.0
2013-01-14 13:55:00,31.2,31.21,31.2,31.2,32400.0,21.6078,21.6147,21.6078,21.6078,32400.0
2013-01-14 14:00:00,31.2,31.22,31.2,31.21,140200.0,21.6078,21.6217,21.6078,21.6147,140200.0
2013-01-14 14:05:00,31.21,31.22,31.16,31.21,52200.0,21.6147,21.6217,21.5801,21.6147,52200.0
2013-01-14 14:10:00,31.2,31.22,31.18,31.21,72400.0,21.6078,21.6217,21.5939,21.6147,72400.0
2013-01-14 14:15:00,31.21,31.22,31.2,31.21,77600.0,21.6147,21.6217,21.6078,21.6147,77600.0
2013-01-14 14:20:00,31.21,31.24,31.2,31.23,53600.0,21.6147,21.6355,21.6078,21.6286,53600.0
2013-01-14 14:25:00,31.23,31.24,31.23,31.23,142800.0,21.6286,21.6355,21.6286,21.6286,142800.0
2013-01-14 14:30:00,31.23,31.31,31.23,31.26,131000.0,21.6286,21.684,21.6286,21.6494,131000.0
2013-01-14 14:35:00,31.26,31.29,31.25,31.28,72800.0,21.6494,21.6701,21.6424,21.6632,72800.0
2013-01-14 14:40:00,31.28,31.3,31.26,31.29,59000.0,21.6632,21.6771,21.6494,21.6701,59000.0
2013-01-14 14:45:00,31.29,31.3,31.27,31.28,43800.0,21.6701,21.6771,21.6563,21.6632,43800.0
2013-01-14 14:50:00,31.28,31.28,31.25,31.26,36800.0,21.6632,21.6632,21.6424,21.6494,36800.0
2013-01-14 14:55:00,31.26,31.29,31.26,31.28,45400.0,21.6494,21.6701,21.6494,21.6632,45400.0
2013-01-14 15:00:00,31.28,31.28,31.27,31.28,32400.0,21.6632,21.6632,21.6563,21.6632,32400.0
2013-01-14 15:05:00,31.28,31.28,31.27,31.28,32000.0,21.6632,21.6632,21.6563,21.6632,32000.0
2013-01-14 15:10:00,31.27,31.28,31.27,31.27,51800.0,21.6563,21.6632,21.6563,21.6563,51800.0
2013-01-14 15:15:00,31.27,31.29,31.27,31.29,34200.0,21.6563,21.6701,21.6563,21.6701,34200.0
2013-01-14 15:20:00,31.29,31.3,31.26,31.27,82200.0,21.6701,21.6771,21.6494,21.6563,82200.0
2013-01-14 15:25:00,31.27,31.28,31.26,31.27,45800.0,21.6563,21.6632,21.6494,21.6563,45800.0
2013-01-14 15:30:00,31.28,31.29,31.27,31.27,56400.0,21.6632,21.6701,21.6563,21.6563,56400.0
2013-01-14 15:35:00,31.27,31.29,31.27,31.29,74400.0,21.6563,21.6701,21.6563,21.6701,74400.0
2013-01-14 15:40:00,31.28,31.31,31.28,31.31,61600.0,21.6632,21.684,21.6632,21.684,61600.0
2013-01-14 15:45:00,31.31,31.31,31.31,31.31,69200.0,21.684,21.684,21.684,21.684,69200.0
2013-01-14 15:50:00,31.31,31.31,31.29,31.3,111000.0,21.684,21.684,21.6701,21.6771,111000.0
2013-01-14 15:55:00,31.3,31.32,31.29,31.31,185400.0,21.6771,21.6909,21.6701,21.684,185400.0
2013-01-15 09:30:00,31.12,31.33,31.1,31.33,64000.0,21.5524,21.6978,21.5385,21.6978,64000.0
2013-01-15 09:35:00,31.36,31.5,31.34,31.49,71800.0,21.7186,21.8156,21.7048,21.8086,71800.0
2013-01-15 09:40:00,31.5,31.5,31.42,31.43,57800.0,21.8156,21.8156,21.7602,21.7671,57800.0
2013-01-15 09:45:00,31.43,31.53,31.4,31.52,47600.0,21.7671,21.8363,21.7463,21.8294,47600.0
2013-01-15 09:50:00,31.51,31.64,31.51,31.62,46200.0,21.8225,21.9125,21.8225,21.8987,46200.0
2013-01-15 09:55:00,31.61,31.64,31.54,31.63,164600.0,21.8917,21.9125,21.8433,21.9056,164600.0
2013-01-15 10:00:00,31.63,31.68,31.38,31.67,132800.0,21.9056,21.9402,21.7325,21.9333,132800.0
2013-01-15 10:05:00,31.67,31.73,31.63,31.68,127400.0,21.9333,21.9749,21.9056,21.9402,127400.0
2013-01-15 10:10:00,31.68,31.75,31.68,31.75,107800.0,21.9402,21.9887,21.9402,21.9887,107800.0
2013-01-15 10:15:00,31.75,31.88,31.75,31.88,95400.0,21.9887,22.0787,21.9887,22.0787,95400.0
2013-01-15 10:20:00,31.88,31.93,31.8,31.82,88400.0,22.0787,22.1134,22.0233,22.0372,88400.0
2013-01-15 10:25:00,31.82,31.92,31.79,31.82,81000.0,22.0372,22.1064,22.0164,22.0372,81000.0
2013-01-15 10:30:00,31.82,31.82,31.76,31.78,46200.0,22.0372,22.0372,21.9956,22.0095,46200.0
2013-01-15 10:35:00,31.77,31.78,31.74,31.74,33600.0,22.0026,22.0095,21.9818,21.9818,33600.0
2013-01-15 10:40:00,31.75,31.79,31.75,31.79,34000.0,21.9887,22.0164,21.9887,22.0164,34000.0
2013-01-15 10:45:00,31.8,31.82,31.72,31.75,51400.0,22.0233,22.0372,21.9679,21.9887,51400.0
2013-01-15 10:50:00,31.75,31.75,31.74,31.74,20000.0,21.9887,21.9887,21.9818,21.9818,20000.0
2013-01-15 10:55:00,31.74,31.76,31.72,31.74,22800.0,21.9818,21.9956,21.9679,21.9818,22800.0
2013-01-15 11:00:00,31.74,31.75,31.72,31.75,19200.0,21.9818,21.9887,21.9679,21.9887,19200.0
2013-01-15 11:05:00,31.75,31.75,31.72,31.75,50800.0,21.9887,21.9887,21.9679,21.9887,50800.0
2013-01-15 11:10:00,31.75,31.77,31.72,31.76,49200.0,21.9887,22.0026,21.9679,21.9956,49200.0
2013-01-15 11:15:00,31.76,31.79,31.75,31.76,57400.0,21.9956,22.0164,21.9887,21.9956,57400.0
2013-01-15 11:20:00,31.75,31.77,31.75,31.76,42400.0,21.9887,22.0026,21.9887,21.9956,42400.0
2013-01-15 11:25:00,31.77,31.81,31.76,31.8,81600.0,22.0026,22.0303,21.9956,22.0233,81600.0
2013-01-15 11:30:00,31.79,31.81,31.76,31.81,78000.0,22.0164,22.0303,21.9956,22.0303,78000.0
2013-01-15 11:35:00,31.82,31.83,31.82,31.83,35800.0,22.0372,22.0441,22.0372,22.0441,35800.0
2013-01-15 11:40:00,31.83,31.85,31.83,31.84,19400.0,22.0441,22.058,22.0441,22.051,19400.0
2013-01-15 11:45:00,31.84,31.86,31.83,31.85,45600.0,22.051,22.0649,22.0441,22.058,45600.0
2013-01-15 11:50:00,31.85,31.87,31.82,31.86,37600.0,22.058,22.0718,22.0372,22.0649,37600.0
2013-01-15 11:55:00,31.87,31.88,31.86,31.88,17600.0,22.0718,22.0787,22.0649,22.0787,17600.0
2013-01-15 12:00:00,31.88,31.93,31.88,31.89,36200.0,22.0787,22.1134,22.0787,22.0857,36200.0
2013-01-15 12:05:00,31.9,31.95,31.89,31.95,37000.0,22.0926,22.1272,22.0857,22.1272,37000.0
2013-01-15 12:10:00,31.95,31.96,31.91,31.93,31400.0,22.1272,22.1341,22.0995,22.1134,31400.0
2013-01-15 12:15:00,31.93,31.93,31.92,31.92,26600.0,22.1134,22.1134,22.1064,22.1064,26600.0
2013-01-15 12:20:00,31.92,31.93,31.91,31.92,40200.0,22.1064,22.1134,22.0995,22.1064,40200.0
2013-01-15 12:25:00,31.92,31.92,31.89,31.9,25200.0,22.1064,22.1064,22.0857,22.0926,25200.0
2013-01-15 12:30:00,31.89,31.93,31.89,31.93,50200.0,22.0857,22.1134,22.0857,22.1134,50200.0
2013-01-15 12:35:00,31.93,31.93,31.9,31.92,14400.0,22.1134,22.1134,22.0926,22.1064,14400.0
2013-01-15 12:40:00,31.92,31.93,31.91,31.92,22800.0,22.1064,22.1134,22.0995,22.1064,22800.0
2013-01-15 12:45:00,31.93,31.93,31.9,31.92,13400.0,22.1134,22.1134,22.0926,22.1064,13400.0
2013-01-15 12:50:00,31.92,31.92,31.91,31.92,21400.0,22.1064,22.1064,22.0995,22.1064,21400.0
2013-01-15 12:55:00,31.92,31.92,31.91,31.92,39600.0,22.1064,22.1064,22.0995,22.1064,39600.0
2013-01-15 13:00:00,31.92,31.93,31.91,31.92,66400.0,22.1064,22.1134,22.0995,22.1064,66400.0
2013-01-15 13:05:00,31.92,31.94,31.91,31.94,50200.0,22.1064,22.1203,22.0995,22.1203,50200.0
2013-01-15 13:10:00,31.94,31.95,31.93,31.95,14800.0,22.1203,22.1272,22.1134,22.1272,14800.0
2013-01-15 13:15:00,31.95,31.95,31.92,31.93,34200.0,22.1272,22.1272,22.1064,22.1134,34200.0
2013-01-15 13:20:00,31.95,31.95,31.91,31.93,30600.0,22.1272,22.1272,22.0995,22.1134,30600.0
2013-01-15 13:25:00,31.93,31.93,31.92,31.93,29000.0,22.1134,22.1134,22.1064,22.1134,29000.0
2013-01-15 13:30:00,31.92,31.93,31.91,31.93,19800.0,22.1064,22.1134,22.0995,22.1134,19800.0
2013-01-15 13:35:00,31.93,31.95,31.93,31.93,29400.0,22.1134,22.1272,22.1134,22.1134,29400.0
2013-01-15 13:40:00,31.93,31.95,31.93,31.95,29000.0,22.1134,22.1272,22.1134,22.1272,29000.0
2013-01-15 13:45:00,31.95,31.97,31.93,31.96,95200.0,22.1272,22.1411,22.1134,22.1341,95200.0
2013-01-15 13:50:00,31.96,31.97,31.93,31.95,120200.0,22.1341,22.1411,22.1134,22.1272,120200.0
2013-01-15 13:55:00,31.96,31.96,31.92,31.93,47600.0,22.1341,22.1341,22.1064,22.1134,47600.0
2013-01-15 14:00:00,31.93,31.93,31.92,31.92,40000.0,22.1134,22.1134,22.1064,22.1064,40000.0
2013-01-15 14:05:00,31.92,31.95,31.9,31.95,32800.0,22.1064,22.1272,22.0926,22.1272,32800.0
2013-01-15 14:10:00,31.95,31.95,31.88,31.9,142000.0,22.1272,22.1272,22.0787,22.0926,142000.0
2013-01-15 14:15:00,31.9,31.92,31.8,31.8,173400.0,22.0926,22.1064,22.0233,22.0233,173400.0
2013-01-15 14:20:00,31.8,31.81,31.73,31.74,115800.0,22.0233,22.0303,21.9749,21.9818,115800.0
2013-01-15 14:25:00,31.75,31.78,31.75,31.78,103800.0,21.9887,22.0095,21.9887,22.0095,103800.0
2013-01-15 14:30:00,31.78,31.79,31.75,31.77,84400.0,22.0095,22.0164,21.9887,22.0026,84400.0
2013-01-15 14:35:00,31.77,31.88,31.77,31.88,68600.0,22.0026,22.0787,22.0026,22.0787,68600.0
2013-01-15 14:40:00,31.88,31.93,31.87,31.9,75400.0,22.0787,22.1134,22.0718,22.0926,75400.0
2013-01-15 14:45:00,31.9,31.93,31.87,31.92,34400.0,22.0926,22.1134,22.0718,22.1064,34400.0
2013-01-15 14:50:00,31.91,31.98,31.91,31.96,52600.0,22.0995,22.148,22.0995,22.1341,52600.0
2013-01-15 14:55:00,31.97,32.0,31.97,32.0,60400.0,22.1411,22.1618,22.1411,22.1618,60400.0
2013-01-15 15:00:00,31.99,32.07,31.99,32.05,108200.0,22.1549,22.2103,22.1549,22.1965,108200.0
2013-01-15 15:05:00,32.06,32.08,32.05,32.08,57600.0,22.2034,22.2172,22.1965,22.2172,57600.0
2013-01-15 15:10:00,32.08,32.12,32.07,32.12,140200.0,22.2172,22.245,22.2103,22.245,140200.0
2013-01-15 15:15:00,32.11,32.19,32.11,32.19,165800.0,22.238,22.2934,22.238,22.2934,165800.0
2013-01-15 15:20:00,32.19,32.2,32.15,32.19,76000.0,22.2934,22.3004,22.2657,22.2934,76000.0
2013-01-15 15:25:00,32.2,32.22,32.15,32.19,82200.0,22.3004,22.3142,22.2657,22.2934,82200.0
2013-01-15 15:30:00,32.18,32.19,32.13,32.13,111800.0,22.2865,22.2934,22.2519,22.2519,111800.0
2013-01-15 15:35:00,32.13,32.19,32.13,32.13,154000.0,22.2519,22.2934,22.2519,22.2519,154000.0
2013-01-15 15:40:00,32.13,32.16,32.13,32.16,94200.0,22.2519,22.2727,22.2519,22.2727,94200.0
2013-01-15 15:45:00,32.16,32.16,32.1,32.13,127200.0,22.2727,22.2727,22.2311,22.2519,127200.0
2013-01-15 15:50:00,32.12,32.15,32.12,32.13,146000.0,22.245,22.2657,22.245,22.2519,146000.0
2013-01-15 15:55:00,32.13,32.13,32.1,32.13,255800.0,22.2519,22.2519,22.2311,22.2519,255800.0
2013-01-16 09:30:00,32.0,32.38,31.98,32.35,208000.0,22.1618,22.425,22.148,22.4042,208000.0
2013-01-16 09:35:00,32.35,32.4,32.3,32.33,105800.0,22.4042,22.4389,22.3696,22.3904,105800.0
2013-01-16 09:40:00,32.35,32.35,32.26,32.27,84800.0,22.4042,22.4042,22.3419,22.3488,84800.0
2013-01-16 09:45:00,32.27,32.27,32.1,32.19,148200.0,22.3488,22.3488,22.2311,22.2934,148200.0
2013-01-16 09:50:00,32.19,32.24,32.17,32.2,79000.0,22.2934,22.3281,22.2796,22.3004,79000.0
2013-01-16 09:55:00,32.2,32.2,32.16,32.17,56800.0,22.3004,22.3004,22.2727,22.2796,56800.0
2013-01-16 10:00:00,32.18,32.19,32.14,32.18,37800.0,22.2865,22.2934,22.2588,22.2865,37800.0
2013-01-16 10:05:00,32.18,32.24,32.17,32.2,87000.0,22.2865,22.3281,22.2796,22.3004,87000.0
2013-01-16 10:10:00,32.19,32.26,32.19,32.25,53400.0,22.2934,22.3419,22.2934,22.335,53400.0
2013-01-16 10:15:00,32.26,32.38,32.24,32.38,112600.0,22.3419,22.425,22.3281,22.425,112600.0
2013-01-16 10:20:00,32.38,32.44,32.35,32.36,115600.0,22.425,22.4666,22.4042,22.4112,115600.0
2013-01-16 10:25:00,32.36,32.48,32.35,32.48,79000.0,22.4112,22.4943,22.4042,22.4943,79000.0
2013-01-16 10:30:00,32.48,32.49,32.44,32.46,83000.0,22.4943,22.5012,22.4666,22.4804,83000.0
2013-01-16 10:35:00,32.46,32.49,32.39,32.44,51600.0,22.4804,22.5012,22.4319,22.4666,51600.0
2013-01-16 10:40:00,32.44,32.45,32.41,32.42,85200.0,22.4666,22.4735,22.4458,22.4527,85200.0
2013-01-16 10:45:00,32.43,32.44,32.39,32.4,53000.0,22.4596,22.4666,22.4319,22.4389,53000.0
2013-01-16 10:50:00,32.4,32.48,32.39,32.46,51400.0,22.4389,22.4943,22.4319,22.4804,51400.0
2013-01-16 10:55:00,32.45,32.46,32.42,32.42,40400.0,22.4735,22.4804,22.4527,22.4527,40400.0
2013-01-16 11:00:00,32.43,32.48,32.41,32.48,57600.0,22.4596,22.4943,22.4458,22.4943,57600.0
2013-01-16 11:05:00,32.48,32.53,32.47,32.5,84200.0,22.4943,22.5289,22.4873,22.5081,84200.0
2013-01-16 11:10:00,32.49,32.52,32.48,32.5,55000.0,22.5012,22.522,22.4943,22.5081,55000.0
2013-01-16 11:15:00,32.51,32.52,32.48,32.51,48600.0,22.515,22.522,22.4943,22.515,48600.0
2013-01-16 11:20:00,32.52,32.64,32.51,32.62,73800.0,22.522,22.6051,22.515,22.5912,73800.0
2013-01-16 11:25:00,32.62,32.63,32.6,32.61,29400.0,22.5912,22.5982,22.5774,22.5843,29400.0
2013-01-16 11:30:00,32.61,32.67,32.6,32.65,89000.0,22.5843,22.6259,22.5774,22.612,89000.0
2013-01-16 11:35:00,32.64,32.64,32.6,32.6,32400.0,22.6051,22.6051,22.5774,22.5774,32400.0
2013-01-16 11:40:00,32.62,32.63,32.6,32.63,29600.0,22.5912,22.5982,22.5774,22.5982,29600.0
2013-01-16 11:45:00,32.63,32.66,32.62,32.66,39800.0,22.5982,22.6189,22.5912,22.6189,39800.0
2013-01-16 11:50:00,32.67,32.69,32.6,32.61,69200.0,22.6259,22.6397,22.5774,22.5843,69200.0
2013-01-16 11:55:00,32.6,32.6,32.49,32.49,52000.0,22.5774,22.5774,22.5012,22.5012,52000.0
2013-01-16 12:00:00,32.48,32.52,32.47,32.52,42000.0,22.4943,22.522,22.4873,22.522,42000.0
2013-01-16 12:05:00,32.52,32.52,32.49,32.52,20600.0,22.522,22.522,22.5012,22.522,20600.0
2013-01-16 12:10:00,32.51,32.52,32.48,32.49,13200.0,22.515,22.522,22.4943,22.5012,13200.0
2013-01-16 12:15:00,32.49,32.49,32.44,32.45,22000.0,22.5012,22.5012,22.4666,22.4735,22000.0
2013-01-16 12:20:00,32.45,32.47,32.42,32.42,53600.0,22.4735,22.4873,22.4527,22.4527,53600.0
2013-01-16 12:25:00,32.42,32.45,32.41,32.43,18800.0,22.4527,22.4735,22.4458,22.4596,18800.0
2013-01-16 12:30:00,32.43,32.43,32.38,32.38,15400.0,22.4596,22.4596,22.425,22.425,15400.0
2013-01-16 12:35:00,32.38,32.41,32.38,32.4,30600.0,22.425,22.4458,22.425,22.4389,30600.0
2013-01-16 12:40:00,32.39,32.4,32.35,32.37,30000.0,22.4319,22.4389,22.4042,22.4181,30000.0
2013-01-16 12:45:00,32.36,32.37,32.35,32.35,58200.0,22.4112,22.4181,22.4042,22.4042,58200.0
2013-01-16 12:50:00,32.35,32.37,32.32,32.32,44800.0,22.4042,22.4181,22.3835,22.3835,44800.0
2013-01-16 12:55:00,32.31,32.37,32.31,32.37,24800.0,22.3765,22.4181,22.3765,22.4181,24800.0
2013-01-16 13:00:00,32.37,32.37,32.29,32.33,42600.0,22.4181,22.4181,22.3627,22.3904,42600.0
2013-01-16 13:05:00,32.34,32.37,32.34,32.35,20600.0,22.3973,22.4181,22.3973,22.4042,20600.0
2013-01-16 13:10:00,32.35,32.38,32.34,32.35,39400.0,22.4042,22.425,22.3973,22.4042,39400.0
2013-01-16 13:15:00,32.35,32.38,32.35,32.37,64400.0,22.4042,22.425,22.4042,22.4181,64400.0
2013-01-16 13:20:00,32.37,32.37,32.35,32.36,30600.0,22.4181,22.4181,22.4042,22.4112,30600.0
2013-01-16 13:25:00,32.37,32.37,32.35,32.37,23200.0,22.4181,22.4181,22.4042,22.4181,23200.0
2013-01-16 13:30:00,32.37,32.47,32.37,32.44,82600.0,22.4181,22.4873,22.4181,22.4666,82600.0
2013-01-16 13:35:00,32.43,32.52,32.42,32.52,36000.0,22.4596,22.522,22.4527,22.522,36000.0
2013-01-16 13:40:00,32.53,32.56,32.49,32.52,75000.0,22.5289,22.5497,22.5012,22.522,75000.0
2013-01-16 13:45:00,32.52,32.56,32.51,32.52,75600.0,22.522,22.5497,22.515,22.522,75600.0
2013-01-16 13:50:00,32.52,32.57,32.47,32.52,91000.0,22.522,22.5566,22.4873,22.522,91000.0
2013-01-16 13:55:00,32.52,32.52,32.47,32.5,23400.0,22.522,22.522,22.4873,22.5081,23400.0
2013-01-16 14:00:00,32.5,32.51,32.47,32.49,35800.0,22.5081,22.515,22.4873,22.5012,35800.0
2013-01-16 14:05:00,32.5,32.5,32.45,32.49,24000.0,22.5081,22.5081,22.4735,22.5012,24000.0
2013-01-16 14:10:00,32.49,32.54,32.49,32.54,33600.0,22.5012,22.5358,22.5012,22.5358,33600.0
2013-01-16 14:15:00,32.53,32.53,32.47,32.5,61400.0,22.5289,22.5289,22.4873,22.5081,61400.0
2013-01-16 14:20:00,32.5,32.51,32.48,32.5,148400.0,22.5081,22.515,22.4943,22.5081,148400.0
2013-01-16 14:25:00,32.51,32.51,32.47,32.48,24800.0,22.515,22.515,22.4873,22.4943,24800.0
2013-01-16 14:30:00,32.48,32.51,32.46,32.49,32400.0,22.4943,22.515,22.4804,22.5012,32400.0
2013-01-16 14:35:00,32.49,32.49,32.46,32.49,99600.0,22.5012,22.5012,22.4804,22.5012,99600.0
2013-01-16 14:40:00,32.49,32.51,32.48,32.49,61600.0,22.5012,22.515,22.4943,22.5012,61600.0
2013-01-16 14:45:00,32.49,32.49,32.46,32.47,62000.0,22.5012,22.5012,22.4804,22.4873,62000.0
2013-01-16 14:50:00,32.47,32.47,32.18,32.44,96600.0,22.4873,22.4873,22.2865,22.4666,96600.0
2013-01-16 14:55:00,32.44,32.46,32.43,32.45,41000.0,22.4666,22.4804,22.4596,22.4735,41000.0
2013-01-16 15:00:00,32.46,32.46,32.42,32.44,47400.0,22.4804,22.4804,22.4527,22.4666,47400.0
2013-01-16 15:05:00,32.45,32.45,32.43,32.45,37600.0,22.4735,22.4735,22.4596,22.4735,37600.0
2013-01-16 15:10:00,32.45,32.45,32.42,32.43,44400.0,22.4735,22.4735,22.4527,22.4596,44400.0
2013-01-16 15:15:00,32.44,32.46,32.43,32.43,37600.0,22.4666,22.4804,22.4596,22.4596,37600.0
2013-01-16 15:20:00,32.42,32.43,32.35,32.35,105200.0,22.4527,22.4596,22.4042,22.4042,105200.0
2013-01-16 15:25:00,32.35,32.35,32.28,32.32,85200.0,22.4042,22.4042,22.3558,22.3835,85200.0
2013-01-16 15:30:00,32.32,32.37,32.31,32.33,94600.0,22.3835,22.4181,22.3765,22.3904,94600.0
2013-01-16 15:35:00,32.33,32.33,32.3,32.33,93800.0,22.3904,22.3904,22.3696,22.3904,93800.0
2013-01-16 15:40:00,32.33,32.4,32.32,32.4,109600.0,22.3904,22.4389,22.3835,22.4389,109600.0
2013-01-16 15:45:00,32.39,32.4,32.37,32.4,120800.0,22.4319,22.4389,22.4181,22.4389,120800.0
2013-01-16 15:50:00,32.39,32.41,32.37,32.37,143400.0,22.4319,22.4458,22.4181,22.4181,143400.0
2013-01-16 15:55:00,32.37,32.38,32.35,32.36,391000.0,22.4181,22.425,22.4042,22.4112,391000.0
2013-01-17 09:30:00,32.6,32.77,32.59,32.73,158000.0,22.5774,22.6951,22.5705,22.6674,158000.0
2013-01-17 09:35:00,32.74,32.75,32.67,32.71,153400.0,22.6743,22.6813,22.6259,22.6536,153400.0
2013-01-17 09:40:00,32.72,32.78,32.63,32.68,415000.0,22.6605,22.702,22.5982,22.6328,415000.0
2013-01-17 09:45:00,32.66,32.67,32.55,32.58,149400.0,22.6189,22.6259,22.5428,22.5635,149400.0
2013-01-17 09:50:00,32.59,32.6,32.52,32.58,83800.0,22.5705,22.5774,22.522,22.5635,83800.0
2013-01-17 09:55:00,32.58,32.67,32.56,32.64,72800.0,22.5635,22.6259,22.5497,22.6051,72800.0
2013-01-17 10:00:00,32.64,32.68,32.57,32.57,54200.0,22.6051,22.6328,22.5566,22.5566,54200.0
2013-01-17 10:05:00,32.59,32.65,32.58,32.62,136600.0,22.5705,22.612,22.5635,22.5912,136600.0
2013-01-17 10:10:00,32.63,32.74,32.63,32.71,73200.0,22.5982,22.6743,22.5982,22.6536,73200.0
2013-01-17 10:15:00,32.72,32.76,32.71,32.74,123000.0,22.6605,22.6882,22.6536,22.6743,123000.0
2013-01-17 10:20:00,32.75,32.77,32.73,32.75,118200.0,22.6813,22.6951,22.6674,22.6813,118200.0
2013-01-17 10:25:00,32.75,32.78,32.73,32.75,214400.0,22.6813,22.702,22.6674,22.6813,214400.0
2013-01-17 10:30:00,32.75,32.82,32.74,32.77,214800.0,22.6813,22.7297,22.6743,22.6951,214800.0
2013-01-17 10:35:00,32.77,32.91,32.77,32.89,247600.0,22.6951,22.7921,22.6951,22.7782,247600.0
2013-01-17 10:40:00,32.89,32.93,32.87,32.91,62000.0,22.7782,22.8059,22.7644,22.7921,62000.0
2013-01-17 10:45:00,32.91,32.96,32.88,32.94,31400.0,22.7921,22.8267,22.7713,22.8128,31400.0
2013-01-17 10:50:00,32.95,33.04,32.95,33.0,144400.0,22.8198,22.8821,22.8198,22.8544,144400.0
2013-01-17 10:55:00,32.99,33.0,32.9,32.94,63800.0,22.8475,22.8544,22.7851,22.8128,63800.0
2013-01-17 11:00:00,32.94,32.98,32.88,32.91,122200.0,22.8128,22.8406,22.7713,22.7921,122200.0
2013-01-17 11:05:00,32.9,32.92,32.88,32.9,115000.0,22.7851,22.799,22.7713,22.7851,115000.0
2013-01-17 11:10:00,32.9,32.91,32.88,32.89,100600.0,22.7851,22.7921,22.7713,22.7782,100600.0
2013-01-17 11:15:00,32.88,32.88,32.84,32.87,90600.0,22.7713,22.7713,22.7436,22.7644,90600.0
2013-01-17 11:20:00,32.87,32.9,32.87,32.9,102000.0,22.7644,22.7851,22.7644,22.7851,102000.0
2013-01-17 11:25:00,32.89,32.9,32.87,32.9,46000.0,22.7782,22.7851,22.7644,22.7851,46000.0
2013-01-17 11:30:00,32.9,32.91,32.89,32.9,92600.0,22.7851,22.7921,22.7782,22.7851,92600.0
2013-01-17 11:35:00,32.9,32.9,32.88,32.89,51400.0,22.7851,22.7851,22.7713,22.7782,51400.0
2013-01-17 11:40:00,32.9,32.9,32.87,32.88,30400.0,22.7851,22.7851,22.7644,22.7713,30400.0
2013-01-17 11:45:00,32.88,32.88,32.87,32.87,41600.0,22.7713,22.7713,22.7644,22.7644,41600.0
2013-01-17 11:50:00,32.87,32.95,32.87,32.95,37600.0,22.7644,22.8198,22.7644,22.8198,37600.0
2013-01-17 11:55:00,32.94,32.95,32.88,32.88,47800.0,22.8128,22.8198,22.7713,22.7713,47800.0
2013-01-17 12:00:00,32.88,32.9,32.88,32.9,33000.0,22.7713,22.7851,22.7713,22.7851,33000.0
2013-01-17 12:05:00,32.9,32.91,32.88,32.91,67400.0,22.7851,22.7921,22.7713,22.7921,67400.0
2013-01-17 12:10:00,32.91,32.92,32.9,32.91,41400.0,22.7921,22.799,22.7851,22.7921,41400.0
2013-01-17 12:15:00,32.9,32.93,32.9,32.91,28800.0,22.7851,22.8059,22.7851,22.7921,28800.0
2013-01-17 12:20:00,32.91,32.94,32.91,32.94,28400.0,22.7921,22.8128,22.7921,22.8128,28400.0
2013-01-17 12:25:00,32.94,32.99,32.93,32.99,65600.0,22.8128,22.8475,22.8059,22.8475,65600.0
2013-01-17 12:30:00,32.99,33.0,32.92,32.95,52800.0,22.8475,22.8544,22.799,22.8198,52800.0
2013-01-17 12:35:00,32.96,33.01,32.96,32.98,35800.0,22.8267,22.8613,22.8267,22.8406,35800.0
2013-01-17 12:40:00,32.99,33.04,32.99,33.02,19800.0,22.8475,22.8821,22.8475,22.8683,19800.0
2013-01-17 12:45:00,33.02,33.05,33.01,33.02,26400.0,22.8683,22.889,22.8613,22.8683,26400.0
2013-01-17 12:50:00,33.02,33.04,32.98,33.02,65400.0,22.8683,22.8821,22.8406,22.8683,65400.0
2013-01-17 12:55:00,33.02,33.02,32.9,32.9,76600.0,22.8683,22.8683,22.7851,22.7851,76600.0
2013-01-17 13:00:00,32.91,32.93,32.88,32.9,51000.0,22.7921,22.8059,22.7713,22.7851,51000.0
2013-01-17 13:05:00,32.89,32.97,32.89,32.95,71600.0,22.7782,22.8336,22.7782,22.8198,71600.0
2013-01-17 13:10:00,32.96,32.98,32.94,32.95,64600.0,22.8267,22.8406,22.8128,22.8198,64600.0
2013-01-17 13:15:00,32.95,32.95,32.91,32.94,20200.0,22.8198,22.8198,22.7921,22.8128,20200.0
2013-01-17 13:20:00,32.94,32.95,32.93,32.95,35800.0,22.8128,22.8198,22.8059,22.8198,35800.0
2013-01-17 13:25:00,32.94,32.94,32.9,32.9,18600.0,22.8128,22.8128,22.7851,22.7851,18600.0
2013-01-17 13:30:00,32.9,32.93,32.89,32.89,33800.0,22.7851,22.8059,22.7782,22.7782,33800.0
2013-01-17 13:35:00,32.89,32.94,32.88,32.93,89600.0,22.7782,22.8128,22.7713,22.8059,89600.0
2013-01-17 13:40:00,32.94,32.94,32.9,32.91,42000.0,22.8128,22.8128,22.7851,22.7921,42000.0
2013-01-17 13:45:00,32.91,32.92,32.9,32.92,22400.0,22.7921,22.799,22.7851,22.799,22400.0
2013-01-17 13:50:00,32.91,32.95,32.9,32.94,39200.0,22.7921,22.8198,22.7851,22.8128,39200.0
2013-01-17 13:55:00,32.93,32.99,32.93,32.99,28800.0,22.8059,22.8475,22.8059,22.8475,28800.0
2013-01-17 14:00:00,33.0,33.0,32.98,32.99,33200.0,22.8544,22.8544,22.8406,22.8475,33200.0
2013-01-17 14:05:00,32.99,33.0,32.91,32.91,35200.0,22.8475,22.8544,22.7921,22.7921,35200.0
2013-01-17 14:10:00,32.91,32.93,32.9,32.92,52000.0,22.7921,22.8059,22.7851,22.799,52000.0
2013-01-17 14:15:00,32.92,32.93,32.88,32.89,55400.0,22.799,22.8059,22.7713,22.7782,55400.0
2013-01-17 14:20:00,32.89,32.94,32.89,32.92,75800.0,22.7782,22.8128,22.7782,22.799,75800.0
2013-01-17 14:25:00,32.92,32.92,32.88,32.88,135600.0,22.799,22.799,22.7713,22.7713,135600.0
2013-01-17 14:30:00,32.88,32.91,32.88,32.89,31600.0,22.7713,22.7921,22.7713,22.7782,31600.0
2013-01-17 14:35:00,32.89,32.91,32.85,32.86,56800.0,22.7782,22.7921,22.7505,22.7574,56800.0
2013-01-17 14:40:00,32.87,32.9,32.83,32.84,51000.0,22.7644,22.7851,22.7367,22.7436,51000.0
2013-01-17 14:45:00,32.83,32.87,32.81,32.83,101400.0,22.7367,22.7644,22.7228,22.7367,101400.0
2013-01-17 14:50:00,32.83,32.83,32.75,32.75,85400.0,22.7367,22.7367,22.6813,22.6813,85400.0
2013-01-17 14:55:00,32.76,32.8,32.75,32.8,37400.0,22.6882,22.7159,22.6813,22.7159,37400.0
2013-01-17 15:00:00,32.8,32.83,32.79,32.83,49600.0,22.7159,22.7367,22.709,22.7367,49600.0
2013-01-17 15:05:00,32.83,32.87,32.83,32.84,52600.0,22.7367,22.7644,22.7367,22.7436,52600.0
2013-01-17 15:10:00,32.84,32.88,32.81,32.88,51000.0,22.7436,22.7713,22.7228,22.7713,51000.0
2013-01-17 15:15:00,32.88,32.91,32.86,32.88,77200.0,22.7713,22.7921,22.7574,22.7713,77200.0
2013-01-17 15:20:00,32.88,32.88,32.83,32.84,131000.0,22.7713,22.7713,22.7367,22.7436,131000.0
2013-01-17 15:25:00,32.85,32.85,32.79,32.8,108000.0,22.7505,22.7505,22.709,22.7159,108000.0
2013-01-17 15:30:00,32.8,32.81,32.77,32.81,55800.0,22.7159,22.7228,22.6951,22.7228,55800.0
2013-01-17 15:35:00,32.81,32.83,32.79,32.8,90200.0,22.7228,22.7367,22.709,22.7159,90200.0
2013-01-17 15:40:00,32.8,32.82,32.77,32.8,92000.0,22.7159,22.7297,22.6951,22.7159,92000.0
2013-01-17 15:45:00,32.79,32.81,32.75,32.75,150600.0,22.709,22.7228,22.6813,22.6813,150600.0
2013-01-17 15:50:00,32.76,32.77,32.7,32.7,209600.0,22.6882,22.6951,22.6466,22.6466,209600.0
2013-01-17 15:55:00,32.7,32.72,32.67,32.7,360200.0,22.6466,22.6605,22.6259,22.6466,360200.0
2013-01-18 09:30:00,32.84,32.84,32.63,32.77,587600.0,22.7436,22.7436,22.5982,22.6951,587600.0
2013-01-18 09:35:00,32.77,32.81,32.72,32.77,74000.0,22.6951,22.7228,22.6605,22.6951,74000.0
2013-01-18 09:40:00,32.8,32.96,32.77,32.84,92200.0,22.7159,22.8267,22.6951,22.7436,92200.0
2013-01-18 09:45:00,32.85,32.88,32.79,32.84,35200.0,22.7505,22.7713,22.709,22.7436,35200.0
2013-01-18 09:50:00,32.83,32.85,32.74,32.76,67000.0,22.7367,22.7505,22.6743,22.6882,67000.0
2013-01-18 09:55:00,32.76,32.78,32.58,32.58,97600.0,22.6882,22.702,22.5635,22.5635,97600.0
2013-01-18 10:00:00,32.59,32.6,32.41,32.55,156200.0,22.5705,22.5774,22.4458,22.5428,156200.0
2013-01-18 10:05:00,32.55,32.62,32.52,32.62,50600.0,22.5428,22.5912,22.522,22.5912,50600.0
2013-01-18 10:10:00,32.62,32.63,32.6,32.63,99200.0,22.5912,22.5982,22.5774,22.5982,99200.0
2013-01-18 10:15:00,32.63,32.68,32.62,32.64,103800.0,22.5982,22.6328,22.5912,22.6051,103800.0
2013-01-18 10:20:00,32.65,32.65,32.48,32.48,125400.0,22.612,22.612,22.4943,22.4943,125400.0
2013-01-18 10:25:00,32.48,32.5,32.45,32.45,45600.0,22.4943,22.5081,22.4735,22.4735,45600.0
2013-01-18 10:30:00,32.45,32.46,32.4,32.4,60400.0,22.4735,22.4804,22.4389,22.4389,60400.0
2013-01-18 10:35:00,32.41,32.44,32.4,32.41,64800.0,22.4458,22.4666,22.4389,22.4458,64800.0
2013-01-18 10:40:00,32.4,32.42,32.33,32.33,79000.0,22.4389,22.4527,22.3904,22.3904,79000.0
2013-01-18 10:45:00,32.33,32.33,32.15,32.21,134800.0,22.3904,22.3904,22.2657,22.3073,134800.0
2013-01-18 10:50:00,32.21,32.21,31.96,31.96,196600.0,22.3073,22.3073,22.1341,22.1341,196600.0
2013-01-18 10:55:00,31.96,32.22,31.95,32.18,129800.0,22.1341,22.3142,22.1272,22.2865,129800.0
2013-01-18 11:00:00,32.18,32.23,32.17,32.19,110400.0,22.2865,22.3211,22.2796,22.2934,110400.0
2013-01-18 11:05:00,32.18,32.23,32.17,32.22,94600.0,22.2865,22.3211,22.2796,22.3142,94600.0
2013-01-18 11:10:00,32.22,32.29,32.22,32.26,73200.0,22.3142,22.3627,22.3142,22.3419,73200.0
2013-01-18 11:15:00,32.26,32.39,32.25,32.38,66400.0,22.3419,22.4319,22.335,22.425,66400.0
2013-01-18 11:20:00,32.39,32.47,32.38,32.45,106200.0,22.4319,22.4873,22.425,22.4735,106200.0
2013-01-18 11:25:00,32.45,32.46,32.34,32.35,71000.0,22.4735,22.4804,22.3973,22.4042,71000.0
2013-01-18 11:30:00,32.35,32.35,32.26,32.27,42400.0,22.4042,22.4042,22.3419,22.3488,42400.0
2013-01-18 11:35:00,32.27,32.31,32.23,32.23,68400.0,22.3488,22.3765,22.3211,22.3211,68400.0
2013-01-18 11:40:00,32.23,32.32,32.22,32.31,64200.0,22.3211,22.3835,22.3142,22.3765,64200.0
2013-01-18 11:45:00,32.31,32.32,32.2,32.21,58400.0,22.3765,22.3835,22.3004,22.3073,58400.0
2013-01-18 11:50:00,32.22,32.23,32.18,32.21,41800.0,22.3142,22.3211,22.2865,22.3073,41800.0
2013-01-18 11:55:00,32.2,32.23,32.19,32.2,42800.0,22.3004,22.3211,22.2934,22.3004,42800.0
2013-01-18 12:00:00,32.2,32.26,32.2,32.25,37400.0,22.3004,22.3419,22.3004,22.335,37400.0
2013-01-18 12:05:00,32.25,32.35,32.24,32.35,46000.0,22.335,22.4042,22.3281,22.4042,46000.0
2013-01-18 12:10:00,32.35,32.36,32.28,32.28,26400.0,22.4042,22.4112,22.3558,22.3558,26400.0
2013-01-18 12:15:00,32.28,32.33,32.27,32.32,67400.0,22.3558,22.3904,22.3488,22.3835,67400.0
2013-01-18 12:20:00,32.32,32.38,32.32,32.34,119600.0,22.3835,22.425,22.3835,22.3973,119600.0
2013-01-18 12:25:00,32.34,32.39,32.34,32.38,34000.0,22.3973,22.4319,22.3973,22.425,34000.0
2013-01-18 12:30:00,32.39,32.44,32.38,32.43,63600.0,22.4319,22.4666,22.425,22.4596,63600.0
2013-01-18 12:35:00,32.43,32.5,32.43,32.47,33400.0,22.4596,22.5081,22.4596,22.4873,33400.0
2013-01-18 12:40:00,32.43,32.48,32.42,32.47,36000.0,22.4596,22.4943,22.4527,22.4873,36000.0
2013-01-18 12:45:00,32.47,32.48,32.43,32.47,24200.0,22.4873,22.4943,22.4596,22.4873,24200.0
2013-01-18 12:50:00,32.47,32.52,32.47,32.51,55000.0,22.4873,22.522,22.4873,22.515,55000.0
2013-01-18 12:55:00,32.51,32.6,32.5,32.58,116000.0,22.515,22.5774,22.5081,22.5635,116000.0
2013-01-18 13:00:00,32.57,32.65,32.56,32.56,125000.0,22.5566,22.612,22.5497,22.5497,125000.0
2013-01-18 13:05:00,32.55,32.58,32.54,32.57,37200.0,22.5428,22.5635,22.5358,22.5566,37200.0
2013-01-18 13:10:00,32.58,32.63,32.57,32.61,50400.0,22.5635,22.5982,22.5566,22.5843,50400.0
2013-01-18 13:15:00,32.6,32.64,32.58,32.58,31400.0,22.5774,22.6051,22.5635,22.5635,31400.0
2013-01-18 13:20:00,32.59,32.6,32.56,32.6,86200.0,22.5705,22.5774,22.5497,22.5774,86200.0
2013-01-18 13:25:00,32.6,32.62,32.55,32.55,45600.0,22.5774,22.5912,22.5428,22.5428,45600.0
2013-01-18 13:30:00,32.56,32.56,32.52,32.54,26600.0,22.5497,22.5497,22.522,22.5358,26600.0
2013-01-18 13:35:00,32.54,32.58,32.52,32.54,32800.0,22.5358,22.5635,22.522,22.5358,32800.0
2013-01-18 13:40:00,32.55,32.6,32.54,32.6,28600.0,22.5428,22.5774,22.5358,22.5774,28600.0
2013-01-18 13:45:00,32.6,32.6,32.52,32.52,27400.0,22.5774,22.5774,22.522,22.522,27400.0
2013-01-18 13:50:00,32.52,32.53,32.49,32.49,26800.0,22.522,22.5289,22.5012,22.5012,26800.0
2013-01-18 13:55:00,32.49,32.49,32.44,32.46,41200.0,22.5012,22.5012,22.4666,22.4804,41200.0
2013-01-18 14:00:00,32.47,32.52,32.47,32.51,23800.0,22.4873,22.522,22.4873,22.515,23800.0
2013-01-18 14:05:00,32.51,32.55,32.51,32.52,25800.0,22.515,22.5428,22.515,22.522,25800.0
2013-01-18 14:10:00,32.52,32.55,32.52,32.54,12600.0,22.522,22.5428,22.522,22.5358,12600.0
2013-01-18 14:15:00,32.54,32.54,32.5,32.51,18200.0,22.5358,22.5358,22.5081,22.515,18200.0
2013-01-18 14:20:00,32.51,32.51,32.5,32.5,15800.0,22.515,22.515,22.5081,22.5081,15800.0
2013-01-18 14:25:00,32.51,32.55,32.51,32.54,30600.0,22.515,22.5428,22.515,22.5358,30600.0
2013-01-18 14:30:00,32.54,32.59,32.54,32.56,25200.0,22.5358,22.5705,22.5358,22.5497,25200.0
2013-01-18 14:35:00,32.57,32.57,32.54,32.54,25800.0,22.5566,22.5566,22.5358,22.5358,25800.0
2013-01-18 14:40:00,32.55,32.59,32.55,32.58,38000.0,22.5428,22.5705,22.5428,22.5635,38000.0
2013-01-18 14:45:00,32.58,32.62,32.55,32.62,86400.0,22.5635,22.5912,22.5428,22.5912,86400.0
2013-01-18 14:50:00,32.62,32.66,32.6,32.62,53200.0,22.5912,22.6189,22.5774,22.5912,53200.0
2013-01-18 14:55:00,32.62,32.66,32.6,32.65,42600.0,22.5912,22.6189,22.5774,22.612,42600.0
2013-01-18 15:00:00,32.64,32.67,32.62,32.62,58400.0,22.6051,22.6259,22.5912,22.5912,58400.0
2013-01-18 15:05:00,32.62,32.62,32.54,32.54,94200.0,22.5912,22.5912,22.5358,22.5358,94200.0
2013-01-18 15:10:00,32.54,32.54,32.47,32.47,69000.0,22.5358,22.5358,22.4873,22.4873,69000.0
2013-01-18 15:15:00,32.47,32.47,32.42,32.42,56400.0,22.4873,22.4873,22.4527,22.4527,56400.0
2013-01-18 15:20:00,32.43,32.43,32.37,32.41,80000.0,22.4596,22.4596,22.4181,22.4458,80000.0
2013-01-18 15:25:00,32.42,32.46,32.38,32.46,74800.0,22.4527,22.4804,22.425,22.4804,74800.0
2013-01-18 15:30:00,32.46,32.59,32.45,32.59,639800.0,22.4804,22.5705,22.4735,22.5705,639800.0
2013-01-18 15:35:00,32.59,32.63,32.57,32.58,92000.0,22.5705,22.5982,22.5566,22.5635,92000.0
2013-01-18 15:40:00,32.57,32.57,32.52,32.52,64800.0,22.5566,22.5566,22.522,22.522,64800.0
2013-01-18 15:45:00,32.52,32.57,32.52,32.53,134800.0,22.522,22.5566,22.522,22.5289,134800.0
2013-01-18 15:50:00,32.52,32.57,32.52,32.54,148400.0,22.522,22.5566,22.522,22.5358,148400.0
2013-01-18 15:55:00,32.54,32.6,32.54,32.59,326000.0,22.5358,22.5774,22.5358,22.5705,326000.0
2013-01-22 09:30:00,32.63,32.73,32.57,32.72,146400.0,22.5982,22.6674,22.5566,22.6605,146400.0
2013-01-22 09:35:00,32.71,32.9,32.69,32.87,58000.0,22.6536,22.7851,22.6397,22.7644,58000.0
2013-01-22 09:40:00,32.9,32.98,32.87,32.95,92600.0,22.7851,22.8406,22.7644,22.8198,92600.0
2013-01-22 09:45:00,32.95,32.98,32.88,32.96,65400.0,22.8198,22.8406,22.7713,22.8267,65400.0
2013-01-22 09:50:00,32.97,33.01,32.95,32.99,100200.0,22.8336,22.8613,22.8198,22.8475,100200.0
2013-01-22 09:55:00,33.0,33.04,32.92,32.97,93200.0,22.8544,22.8821,22.799,22.8336,93200.0
2013-01-22 10:00:00,32.96,33.0,32.93,32.99,125200.0,22.8267,22.8544,22.8059,22.8475,125200.0
2013-01-22 10:05:00,32.99,33.07,32.96,33.05,103000.0,22.8475,22.9029,22.8267,22.889,103000.0
2013-01-22 10:10:00,33.07,33.12,33.03,33.03,133000.0,22.9029,22.9375,22.8752,22.8752,133000.0
2013-01-22 10:15:00,33.02,33.07,32.98,33.04,89600.0,22.8683,22.9029,22.8406,22.8821,89600.0
2013-01-22 10:20:00,33.03,33.05,32.99,33.02,114800.0,22.8752,22.889,22.8475,22.8683,114800.0
2013-01-22 10:25:00,33.04,33.09,32.99,32.99,98200.0,22.8821,22.9167,22.8475,22.8475,98200.0
2013-01-22 10:30:00,32.99,33.02,32.98,33.02,151600.0,22.8475,22.8683,22.8406,22.8683,151600.0
2013-01-22 10:35:00,33.03,33.13,33.01,33.12,54600.0,22.8752,22.9444,22.8613,22.9375,54600.0
2013-01-22 10:40:00,33.12,33.25,33.1,33.25,79800.0,22.9375,23.0275,22.9237,23.0275,79800.0
2013-01-22 10:45:00,33.26,33.34,33.25,33.33,70200.0,23.0345,23.0899,23.0275,23.0829,70200.0
2013-01-22 10:50:00,33.33,33.38,33.32,33.38,58600.0,23.0829,23.1176,23.076,23.1176,58600.0
2013-01-22 10:55:00,33.37,33.43,33.37,33.41,75600.0,23.1106,23.1522,23.1106,23.1384,75600.0
2013-01-22 11:00:00,33.42,33.42,33.35,33.37,68600.0,23.1453,23.1453,23.0968,23.1106,68600.0
2013-01-22 11:05:00,33.36,33.42,33.35,33.42,47400.0,23.1037,23.1453,23.0968,23.1453,47400.0
2013-01-22 11:10:00,33.42,33.42,33.36,33.41,101200.0,23.1453,23.1453,23.1037,23.1384,101200.0
2013-01-22 11:15:00,33.41,33.42,33.35,33.38,65200.0,23.1384,23.1453,23.0968,23.1176,65200.0
2013-01-22 11:20:00,33.37,33.38,33.32,33.32,46200.0,23.1106,23.1176,23.076,23.076,46200.0
2013-01-22 11:25:00,33.33,33.33,33.3,33.3,38800.0,23.0829,23.0829,23.0622,23.0622,38800.0
2013-01-22 11:30:00,33.3,33.3,33.24,33.24,59000.0,23.0622,23.0622,23.0206,23.0206,59000.0
2013-01-22 11:35:00,33.24,33.32,33.24,33.3,32400.0,23.0206,23.076,23.0206,23.0622,32400.0
2013-01-22 11:40:00,33.3,33.37,33.29,33.35,118600.0,23.0622,23.1106,23.0552,23.0968,118600.0
2013-01-22 11:45:00,33.35,33.58,33.35,33.56,145800.0,23.0968,23.2561,23.0968,23.2422,145800.0
2013-01-22 11:50:00,33.56,33.6,33.51,33.57,66200.0,23.2422,23.2699,23.2076,23.2492,66200.0
2013-01-22 11:55:00,33.58,33.63,33.56,33.57,67200.0,23.2561,23.2907,23.2422,23.2492,67200.0
2013-01-22 12:00:00,33.57,33.61,33.57,33.6,65400.0,23.2492,23.2769,23.2492,23.2699,65400.0
2013-01-22 12:05:00,33.6,33.6,33.54,33.56,56400.0,23.2699,23.2699,23.2284,23.2422,56400.0
2013-01-22 12:10:00,33.56,33.6,33.56,33.6,22400.0,23.2422,23.2699,23.2422,23.2699,22400.0
2013-01-22 12:15:00,33.6,33.61,33.59,33.6,28200.0,23.2699,23.2769,23.263,23.2699,28200.0
2013-01-22 12:20:00,33.59,33.62,33.59,33.62,39600.0,23.263,23.2838,23.263,23.2838,39600.0
2013-01-22 12:25:00,33.62,33.66,33.62,33.66,54800.0,23.2838,23.3115,23.2838,23.3115,54800.0
2013-01-22 12:30:00,33.65,33.67,33.65,33.66,24000.0,23.3046,23.3184,23.3046,23.3115,24000.0
2013-01-22 12:35:00,33.65,33.67,33.58,33.59,50600.0,23.3046,23.3184,23.2561,23.263,50600.0
2013-01-22 12:40:00,33.59,33.64,33.58,33.63,47000.0,23.263,23.2976,23.2561,23.2907,47000.0
2013-01-22 12:45:00,33.63,33.65,33.56,33.62,33200.0,23.2907,23.3046,23.2422,23.2838,33200.0
2013-01-22 12:50:00,33.61,33.62,33.57,33.58,21600.0,23.2769,23.2838,23.2492,23.2561,21600.0
2013-01-22 12:55:00,33.58,33.62,33.58,33.61,17200.0,23.2561,23.2838,23.2561,23.2769,17200.0
2013-01-22 13:00:00,33.61,33.61,33.55,33.55,73600.0,23.2769,23.2769,23.2353,23.2353,73600.0
2013-01-22 13:05:00,33.55,33.59,33.55,33.57,34200.0,23.2353,23.263,23.2353,23.2492,34200.0
2013-01-22 13:10:00,33.57,33.6,33.57,33.6,15400.0,23.2492,23.2699,23.2492,23.2699,15400.0
2013-01-22 13:15:00,33.6,33.63,33.6,33.63,31800.0,23.2699,23.2907,23.2699,23.2907,31800.0
2013-01-22 13:20:00,33.62,33.69,33.61,33.64,51200.0,23.2838,23.3323,23.2769,23.2976,51200.0
2013-01-22 13:25:00,33.63,33.66,33.63,33.65,27600.0,23.2907,23.3115,23.2907,23.3046,27600.0
2013-01-22 13:30:00,33.65,33.66,33.63,33.63,50400.0,23.3046,23.3115,23.2907,23.2907,50400.0
2013-01-22 13:35:00,33.63,33.63,33.61,33.63,33400.0,23.2907,23.2907,23.2769,23.2907,33400.0
2013-01-22 13:40:00,33.63,33.66,33.63,33.64,41200.0,23.2907,23.3115,23.2907,23.2976,41200.0
2013-01-22 13:45:00,33.64,33.67,33.63,33.67,64000.0,23.2976,23.3184,23.2907,23.3184,64000.0
2013-01-22 13:50:00,33.67,33.67,33.65,33.65,49600.0,23.3184,23.3184,23.3046,23.3046,49600.0
2013-01-22 13:55:00,33.64,33.64,33.59,33.59,43400.0,23.2976,23.2976,23.263,23.263,43400.0
2013-01-22 14:00:00,33.59,33.59,33.57,33.59,41800.0,23.263,23.263,23.2492,23.263,41800.0
2013-01-22 14:05:00,33.59,33.62,33.59,33.62,62200.0,23.263,23.2838,23.263,23.2838,62200.0
2013-01-22 14:10:00,33.62,33.63,33.62,33.63,49800.0,23.2838,23.2907,23.2838,23.2907,49800.0
2013-01-22 14:15:00,33.63,33.63,33.6,33.62,37400.0,23.2907,23.2907,23.2699,23.2838,37400.0
2013-01-22 14:20:00,33.61,33.64,33.55,33.57,71200.0,23.2769,23.2976,23.2353,23.2492,71200.0
2013-01-22 14:25:00,33.57,33.62,33.56,33.6,55800.0,23.2492,23.2838,23.2422,23.2699,55800.0
2013-01-22 14:30:00,33.6,33.63,33.59,33.6,86400.0,23.2699,23.2907,23.263,23.2699,86400.0
2013-01-22 14:35:00,33.6,33.6,33.57,33.57,60200.0,23.2699,23.2699,23.2492,23.2492,60200.0
2013-01-22 14:40:00,33.58,33.63,33.57,33.61,76600.0,23.2561,23.2907,23.2492,23.2769,76600.0
2013-01-22 14:45:00,33.61,33.68,33.61,33.68,68400.0,23.2769,23.3253,23.2769,23.3253,68400.0
2013-01-22 14:50:00,33.68,33.72,33.67,33.7,74400.0,23.3253,23.353,23.3184,23.3392,74400.0
2013-01-22 14:55:00,33.7,33.8,33.69,33.8,67000.0,23.3392,23.4084,23.3323,23.4084,67000.0
2013-01-22 15:00:00,33.81,33.82,33.76,33.78,77000.0,23.4154,23.4223,23.3807,23.3946,77000.0
2013-01-22 15:05:00,33.78,33.82,33.76,33.77,71200.0,23.3946,23.4223,23.3807,23.3877,71200.0
2013-01-22 15:10:00,33.77,33.78,33.74,33.77,107000.0,23.3877,23.3946,23.3669,23.3877,107000.0
2013-01-22 15:15:00,33.77,33.77,33.73,33.76,84000.0,23.3877,23.3877,23.36,23.3807,84000.0
2013-01-22 15:20:00,33.76,33.76,33.69,33.73,85600.0,23.3807,23.3807,23.3323,23.36,85600.0
2013-01-22 15:25:00,33.73,33.73,33.63,33.63,63600.0,23.36,23.36,23.2907,23.2907,63600.0
2013-01-22 15:30:00,33.63,33.68,33.59,33.61,117800.0,23.2907,23.3253,23.263,23.2769,117800.0
2013-01-22 15:35:00,33.62,33.7,33.61,33.67,113200.0,23.2838,23.3392,23.2769,23.3184,113200.0
2013-01-22 15:40:00,33.67,33.67,33.59,33.59,97200.0,23.3184,23.3184,23.263,23.263,97200.0
2013-01-22 15:45:00,33.59,33.6,33.52,33.52,123600.0,23.263,23.2699,23.2145,23.2145,123600.0
2013-01-22 15:50:00,33.52,33.54,33.51,33.52,211600.0,23.2145,23.2284,23.2076,23.2145,211600.0
2013-01-22 15:55:00,33.53,33.56,33.52,33.56,264400.0,23.2215,23.2422,23.2145,23.2422,264400.0
2013-01-23 09:30:00,33.62,33.9,33.57,33.85,161000.0,23.2838,23.4777,23.2492,23.4431,161000.0
2013-01-23 09:35:00,33.86,33.87,33.73,33.84,64200.0,23.45,23.4569,23.36,23.4362,64200.0
2013-01-23 09:40:00,33.84,33.86,33.78,33.79,192200.0,23.4362,23.45,23.3946,23.4015,192200.0
2013-01-23 09:45:00,33.79,33.79,33.63,33.63,85800.0,23.4015,23.4015,23.2907,23.2907,85800.0
2013-01-23 09:50:00,33.62,33.63,33.5,33.51,61000.0,23.2838,23.2907,23.2007,23.2076,61000.0
2013-01-23 09:55:00,33.51,33.52,33.41,33.41,95600.0,23.2076,23.2145,23.1384,23.1384,95600.0
2013-01-23 10:00:00,33.41,33.42,33.26,33.3,89800.0,23.1384,23.1453,23.0345,23.0622,89800.0
2013-01-23 10:05:00,33.29,33.48,33.29,33.48,173600.0,23.0552,23.1868,23.0552,23.1868,173600.0
2013-01-23 10:10:00,33.49,33.52,33.46,33.46,82200.0,23.1938,23.2145,23.173,23.173,82200.0
2013-01-23 10:15:00,33.47,33.47,33.39,33.4,52400.0,23.1799,23.1799,23.1245,23.1314,52400.0
2013-01-23 10:20:00,33.4,33.51,33.4,33.51,59200.0,23.1314,23.2076,23.1314,23.2076,59200.0
2013-01-23 10:25:00,33.5,33.51,33.45,33.49,42800.0,23.2007,23.2076,23.1661,23.1938,42800.0
2013-01-23 10:30:00,33.48,33.49,33.42,33.44,490800.0,23.1868,23.1938,23.1453,23.1591,490800.0
2013-01-23 10:35:00,33.43,33.43,33.34,33.35,92400.0,23.1522,23.1522,23.0899,23.0968,92400.0
2013-01-23 10:40:00,33.36,33.4,33.33,33.34,44600.0,23.1037,23.1314,23.0829,23.0899,44600.0
2013-01-23 10:45:00,33.33,33.41,33.27,33.4,54000.0,23.0829,23.1384,23.0414,23.1314,54000.0
2013-01-23 10:50:00,33.41,33.48,33.4,33.48,107800.0,23.1384,23.1868,23.1314,23.1868,107800.0
2013-01-23 10:55:00,33.48,33.49,33.42,33.47,60600.0,23.1868,23.1938,23.1453,23.1799,60600.0
2013-01-23 11:00:00,33.47,33.49,33.43,33.43,51600.0,23.1799,23.1938,23.1522,23.1522,51600.0
2013-01-23 11:05:00,33.44,33.49,33.43,33.48,47400.0,23.1591,23.1938,23.1522,23.1868,47400.0
2013-01-23 11:10:00,33.48,33.49,33.46,33.48,73600.0,23.1868,23.1938,23.173,23.1868,73600.0
2013-01-23 11:15:00,33.48,33.49,33.47,33.49,83400.0,23.1868,23.1938,23.1799,23.1938,83400.0
2013-01-23 11:20:00,33.5,33.53,33.5,33.51,131800.0,23.2007,23.2215,23.2007,23.2076,131800.0
2013-01-23 11:25:00,33.51,33.51,33.43,33.43,114400.0,23.2076,23.2076,23.1522,23.1522,114400.0
2013-01-23 11:30:00,33.43,33.49,33.42,33.47,110000.0,23.1522,23.1938,23.1453,23.1799,110000.0
2013-01-23 11:35:00,33.48,33.49,33.47,33.49,62400.0,23.1868,23.1938,23.1799,23.1938,62400.0
2013-01-23 11:40:00,33.49,33.51,33.46,33.5,52600.0,23.1938,23.2076,23.173,23.2007,52600.0
2013-01-23 11:45:00,33.5,33.52,33.47,33.47,52000.0,23.2007,23.2145,23.1799,23.1799,52000.0
2013-01-23 11:50:00,33.48,33.52,33.47,33.52,64000.0,23.1868,23.2145,23.1799,23.2145,64000.0
2013-01-23 11:55:00,33.52,33.65,33.52,33.6,104600.0,23.2145,23.3046,23.2145,23.2699,104600.0
2013-01-23 12:00:00,33.6,33.67,33.59,33.6,54400.0,23.2699,23.3184,23.263,23.2699,54400.0
2013-01-23 12:05:00,33.61,33.65,33.59,33.61,65200.0,23.2769,23.3046,23.263,23.2769,65200.0
2013-01-23 12:10:00,33.62,33.66,33.61,33.65,32000.0,23.2838,23.3115,23.2769,23.3046,32000.0
2013-01-23 12:15:00,33.65,33.65,33.62,33.65,39400.0,23.3046,23.3046,23.2838,23.3046,39400.0
2013-01-23 12:20:00,33.64,33.65,33.63,33.64,20400.0,23.2976,23.3046,23.2907,23.2976,20400.0
2013-01-23 12:25:00,33.63,33.66,33.63,33.65,29600.0,23.2907,23.3115,23.2907,23.3046,29600.0
2013-01-23 12:30:00,33.65,33.66,33.63,33.65,45400.0,23.3046,23.3115,23.2907,23.3046,45400.0
2013-01-23 12:35:00,33.65,33.73,33.65,33.7,104200.0,23.3046,23.36,23.3046,23.3392,104200.0
2013-01-23 12:40:00,33.7,33.75,33.7,33.74,71200.0,23.3392,23.3738,23.3392,23.3669,71200.0
2013-01-23 12:45:00,33.75,33.75,33.73,33.75,54800.0,23.3738,23.3738,23.36,23.3738,54800.0
2013-01-23 12:50:00,33.75,33.75,33.74,33.75,79600.0,23.3738,23.3738,23.3669,23.3738,79600.0
2013-01-23 12:55:00,33.75,33.75,33.73,33.75,38000.0,23.3738,23.3738,23.36,23.3738,38000.0
2013-01-23 13:00:00,33.75,33.75,33.74,33.75,45600.0,23.3738,23.3738,23.3669,23.3738,45600.0
2013-01-23 13:05:00,33.74,33.77,33.73,33.73,63200.0,23.3669,23.3877,23.36,23.36,63200.0
2013-01-23 13:10:00,33.74,33.77,33.74,33.76,49400.0,23.3669,23.3877,23.3669,23.3807,49400.0
2013-01-23 13:15:00,33.76,33.77,33.73,33.76,32600.0,23.3807,23.3877,23.36,23.3807,32600.0
2013-01-23 13:20:00,33.77,33.8,33.76,33.79,36200.0,23.3877,23.4084,23.3807,23.4015,36200.0
2013-01-23 13:25:00,33.79,33.79,33.76,33.77,27000.0,23.4015,23.4015,23.3807,23.3877,27000.0
2013-01-23 13:30:00,33.76,33.77,33.74,33.76,65400.0,23.3807,23.3877,23.3669,23.3807,65400.0
2013-01-23 13:35:00,33.76,33.78,33.75,33.77,60400.0,23.3807,23.3946,23.3738,23.3877,60400.0
2013-01-23 13:40:00,33.77,33.83,33.75,33.82,85000.0,23.3877,23.4292,23.3738,23.4223,85000.0
2013-01-23 13:45:00,33.82,33.82,33.8,33.81,62000.0,23.4223,23.4223,23.4084,23.4154,62000.0
2013-01-23 13:50:00,33.81,33.81,33.79,33.8,58600.0,23.4154,23.4154,23.4015,23.4084,58600.0
2013-01-23 13:55:00,33.8,33.82,33.8,33.81,50400.0,23.4084,23.4223,23.4084,23.4154,50400.0
2013-01-23 14:00:00,33.81,33.84,33.79,33.84,36600.0,23.4154,23.4362,23.4015,23.4362,36600.0
2013-01-23 14:05:00,33.83,33.83,33.8,33.81,48600.0,23.4292,23.4292,23.4084,23.4154,48600.0
2013-01-23 14:10:00,33.8,33.84,33.8,33.84,94400.0,23.4084,23.4362,23.4084,23.4362,94400.0
2013-01-23 14:15:00,33.84,33.9,33.83,33.88,216400.0,23.4362,23.4777,23.4292,23.4639,216400.0
2013-01-23 14:20:00,33.88,33.94,33.88,33.9,79000.0,23.4639,23.5054,23.4639,23.4777,79000.0
2013-01-23 14:25:00,33.91,33.91,33.85,33.88,105400.0,23.4846,23.4846,23.4431,23.4639,105400.0
2013-01-23 14:30:00,33.88,33.91,33.88,33.89,94400.0,23.4639,23.4846,23.4639,23.4708,94400.0
2013-01-23 14:35:00,33.89,33.91,33.89,33.9,75800.0,23.4708,23.4846,23.4708,23.4777,75800.0
2013-01-23 14:40:00,33.9,33.91,33.9,33.91,57600.0,23.4777,23.4846,23.4777,23.4846,57600.0
2013-01-23 14:45:00,33.91,33.96,33.9,33.96,98800.0,23.4846,23.5193,23.4777,23.5193,98800.0
2013-01-23 14:50:00,33.96,33.99,33.94,33.98,79600.0,23.5193,23.54,23.5054,23.5331,79600.0
2013-01-23 14:55:00,33.99,33.99,33.97,33.98,64000.0,23.54,23.54,23.5262,23.5331,64000.0
2013-01-23 15:00:00,33.98,34.04,33.98,34.04,70800.0,23.5331,23.5747,23.5331,23.5747,70800.0
2013-01-23 15:05:00,34.03,34.05,34.02,34.04,85200.0,23.5677,23.5816,23.5608,23.5747,85200.0
2013-01-23 15:10:00,34.04,34.04,34.01,34.04,68000.0,23.5747,23.5747,23.5539,23.5747,68000.0
2013-01-23 15:15:00,34.04,34.04,34.01,34.01,95200.0,23.5747,23.5747,23.5539,23.5539,95200.0
2013-01-23 15:20:00,34.01,34.01,33.89,33.9,133000.0,23.5539,23.5539,23.4708,23.4777,133000.0
2013-01-23 15:25:00,33.9,33.91,33.85,33.85,108600.0,23.4777,23.4846,23.4431,23.4431,108600.0
2013-01-23 15:30:00,33.85,33.87,33.82,33.87,84200.0,23.4431,23.4569,23.4223,23.4569,84200.0
2013-01-23 15:35:00,33.87,33.88,33.79,33.8,165600.0,23.4569,23.4639,23.4015,23.4084,165600.0
2013-01-23 15:40:00,33.79,33.8,33.74,33.77,110200.0,23.4015,23.4084,23.3669,23.3877,110200.0
2013-01-23 15:45:00,33.77,33.83,33.76,33.83,163200.0,23.3877,23.4292,23.3807,23.4292,163200.0
2013-01-23 15:50:00,33.84,33.86,33.79,33.8,141200.0,23.4362,23.45,23.4015,23.4084,141200.0
2013-01-23 15:55:00,33.81,33.81,33.79,33.79,405200.0,23.4154,23.4154,23.4015,23.4015,405200.0
2013-01-24 09:30:00,33.77,34.15,33.77,34.12,106800.0,23.3877,23.6508,23.3877,23.6301,106800.0
2013-01-24 09:35:00,34.13,34.22,34.11,34.21,52000.0,23.637,23.6993,23.6231,23.6924,52000.0
2013-01-24 09:40:00,34.21,34.25,34.12,34.17,110000.0,23.6924,23.7201,23.6301,23.6647,110000.0
2013-01-24 09:45:00,34.16,34.22,34.13,34.19,37400.0,23.6578,23.6993,23.637,23.6785,37400.0
2013-01-24 09:50:00,34.21,34.36,34.2,34.31,72400.0,23.6924,23.7963,23.6855,23.7617,72400.0
2013-01-24 09:55:00,34.32,34.43,34.32,34.41,82000.0,23.7686,23.8448,23.7686,23.8309,82000.0
2013-01-24 10:00:00,34.4,34.43,34.4,34.41,80400.0,23.824,23.8448,23.824,23.8309,80400.0
2013-01-24 10:05:00,34.41,34.48,34.41,34.45,86200.0,23.8309,23.8794,23.8309,23.8586,86200.0
2013-01-24 10:10:00,34.46,34.47,34.4,34.45,107600.0,23.8655,23.8725,23.824,23.8586,107600.0
2013-01-24 10:15:00,34.44,34.45,34.41,34.44,59800.0,23.8517,23.8586,23.8309,23.8517,59800.0
2013-01-24 10:20:00,34.44,34.47,34.43,34.44,52400.0,23.8517,23.8725,23.8448,23.8517,52400.0
2013-01-24 10:25:00,34.44,34.5,34.43,34.44,43400.0,23.8517,23.8932,23.8448,23.8517,43400.0
2013-01-24 10:30:00,34.44,34.49,34.43,34.48,45200.0,23.8517,23.8863,23.8448,23.8794,45200.0
2013-01-24 10:35:00,34.48,34.53,34.45,34.52,106000.0,23.8794,23.914,23.8586,23.9071,106000.0
2013-01-24 10:40:00,34.51,34.52,34.42,34.42,96200.0,23.9002,23.9071,23.8378,23.8378,96200.0
2013-01-24 10:45:00,34.42,34.45,34.39,34.43,151600.0,23.8378,23.8586,23.8171,23.8448,151600.0
2013-01-24 10:50:00,34.43,34.45,34.41,34.43,34000.0,23.8448,23.8586,23.8309,23.8448,34000.0
2013-01-24 10:55:00,34.42,34.43,34.41,34.41,24000.0,23.8378,23.8448,23.8309,23.8309,24000.0
2013-01-24 11:00:00,34.42,34.46,34.41,34.46,39400.0,23.8378,23.8655,23.8309,23.8655,39400.0
2013-01-24 11:05:00,34.47,34.52,34.44,34.52,58200.0,23.8725,23.9071,23.8517,23.9071,58200.0
2013-01-24 11:10:00,34.52,34.54,34.49,34.52,30600.0,23.9071,23.9209,23.8863,23.9071,30600.0
2013-01-24 11:15:00,34.52,34.54,34.45,34.48,45400.0,23.9071,23.9209,23.8586,23.8794,45400.0
2013-01-24 11:20:00,34.48,34.51,34.47,34.48,25800.0,23.8794,23.9002,23.8725,23.8794,25800.0
2013-01-24 11:25:00,34.48,34.48,34.4,34.4,68000.0,23.8794,23.8794,23.824,23.824,68000.0
2013-01-24 11:30:00,34.41,34.43,34.4,34.41,41400.0,23.8309,23.8448,23.824,23.8309,41400.0
2013-01-24 11:35:00,34.4,34.44,34.37,34.43,54600.0,23.824,23.8517,23.8032,23.8448,54600.0
2013-01-24 11:40:00,34.42,34.46,34.41,34.41,34400.0,23.8378,23.8655,23.8309,23.8309,34400.0
2013-01-24 11:45:00,34.4,34.42,34.4,34.41,23800.0,23.824,23.8378,23.824,23.8309,23800.0
2013-01-24 11:50:00,34.41,34.42,34.4,34.41,45600.0,23.8309,23.8378,23.824,23.8309,45600.0
2013-01-24 11:55:00,34.41,34.41,34.39,34.41,25000.0,23.8309,23.8309,23.8171,23.8309,25000.0
2013-01-24 12:00:00,34.41,34.42,34.37,34.38,57000.0,23.8309,23.8378,23.8032,23.8101,57000.0
2013-01-24 12:05:00,34.38,34.38,34.32,34.32,99800.0,23.8101,23.8101,23.7686,23.7686,99800.0
2013-01-24 12:10:00,34.32,34.32,34.26,34.32,42000.0,23.7686,23.7686,23.727,23.7686,42000.0
2013-01-24 12:15:00,34.33,34.33,34.24,34.24,41000.0,23.7755,23.7755,23.7132,23.7132,41000.0
2013-01-24 12:20:00,34.24,34.27,34.23,34.26,22600.0,23.7132,23.734,23.7062,23.727,22600.0
2013-01-24 12:25:00,34.26,34.31,34.26,34.31,15800.0,23.727,23.7617,23.727,23.7617,15800.0
2013-01-24 12:30:00,34.31,34.31,34.26,34.27,35600.0,23.7617,23.7617,23.727,23.734,35600.0
2013-01-24 12:35:00,34.27,34.28,34.22,34.22,32000.0,23.734,23.7409,23.6993,23.6993,32000.0
2013-01-24 12:40:00,34.22,34.26,34.21,34.23,21400.0,23.6993,23.727,23.6924,23.7062,21400.0
2013-01-24 12:45:00,34.22,34.25,34.2,34.23,28400.0,23.6993,23.7201,23.6855,23.7062,28400.0
2013-01-24 12:50:00,34.23,34.32,34.21,34.32,99800.0,23.7062,23.7686,23.6924,23.7686,99800.0
2013-01-24 12:55:00,34.31,34.34,34.3,34.3,66600.0,23.7617,23.7824,23.7547,23.7547,66600.0
2013-01-24 13:00:00,34.29,34.35,34.26,34.33,89800.0,23.7478,23.7894,23.727,23.7755,89800.0
2013-01-24 13:05:00,34.33,34.35,34.3,34.3,71800.0,23.7755,23.7894,23.7547,23.7547,71800.0
2013-01-24 13:10:00,34.3,34.3,34.26,34.27,26600.0,23.7547,23.7547,23.727,23.734,26600.0
2013-01-24 13:15:00,34.25,34.27,34.24,34.26,58400.0,23.7201,23.734,23.7132,23.727,58400.0
2013-01-24 13:20:00,34.26,34.27,34.24,34.25,41200.0,23.727,23.734,23.7132,23.7201,41200.0
2013-01-24 13:25:00,34.24,34.26,34.24,34.25,17200.0,23.7132,23.727,23.7132,23.7201,17200.0
2013-01-24 13:30:00,34.25,34.26,34.23,34.23,39200.0,23.7201,23.727,23.7062,23.7062,39200.0
2013-01-24 13:35:00,34.23,34.24,34.23,34.23,15800.0,23.7062,23.7132,23.7062,23.7062,15800.0
2013-01-24 13:40:00,34.23,34.24,34.18,34.19,32800.0,23.7062,23.7132,23.6716,23.6785,32800.0
2013-01-24 13:45:00,34.18,34.18,34.13,34.13,25800.0,23.6716,23.6716,23.637,23.637,25800.0
2013-01-24 13:50:00,34.13,34.13,34.08,34.1,71600.0,23.637,23.637,23.6024,23.6162,71600.0
2013-01-24 13:55:00,34.1,34.19,34.1,34.18,60800.0,23.6162,23.6785,23.6162,23.6716,60800.0
2013-01-24 14:00:00,34.19,34.2,34.16,34.19,50600.0,23.6785,23.6855,23.6578,23.6785,50600.0
2013-01-24 14:05:00,34.19,34.24,34.18,34.23,62000.0,23.6785,23.7132,23.6716,23.7062,62000.0
2013-01-24 14:10:00,34.23,34.27,34.23,34.26,28600.0,23.7062,23.734,23.7062,23.727,28600.0
2013-01-24 14:15:00,34.27,34.32,34.27,34.3,49200.0,23.734,23.7686,23.734,23.7547,49200.0
2013-01-24 14:20:00,34.31,34.35,34.3,34.35,47200.0,23.7617,23.7894,23.7547,23.7894,47200.0
2013-01-24 14:25:00,34.35,34.35,34.31,34.31,25000.0,23.7894,23.7894,23.7617,23.7617,25000.0
2013-01-24 14:30:00,34.31,34.34,34.31,34.31,36800.0,23.7617,23.7824,23.7617,23.7617,36800.0
2013-01-24 14:35:00,34.31,34.34,34.31,34.32,49000.0,23.7617,23.7824,23.7617,23.7686,49000.0
2013-01-24 14:40:00,34.31,34.38,34.3,34.38,62000.0,23.7617,23.8101,23.7547,23.8101,62000.0
2013-01-24 14:45:00,34.38,34.4,34.37,34.37,42000.0,23.8101,23.824,23.8032,23.8032,42000.0
2013-01-24 14:50:00,34.38,34.4,34.37,34.38,37800.0,23.8101,23.824,23.8032,23.8101,37800.0
2013-01-24 14:55:00,34.39,34.44,34.39,34.44,50800.0,23.8171,23.8517,23.8171,23.8517,50800.0
2013-01-24 15:00:00,34.43,34.45,34.42,34.44,44800.0,23.8448,23.8586,23.8378,23.8517,44800.0
2013-01-24 15:05:00,34.44,34.44,34.41,34.42,62000.0,23.8517,23.8517,23.8309,23.8378,62000.0
2013-01-24 15:10:00,34.41,34.46,34.41,34.46,77200.0,23.8309,23.8655,23.8309,23.8655,77200.0
2013-01-24 15:15:00,34.46,34.49,34.46,34.46,121800.0,23.8655,23.8863,23.8655,23.8655,121800.0
2013-01-24 15:20:00,34.46,34.47,34.44,34.47,75800.0,23.8655,23.8725,23.8517,23.8725,75800.0
2013-01-24 15:25:00,34.47,34.52,34.46,34.51,78800.0,23.8725,23.9071,23.8655,23.9002,78800.0
2013-01-24 15:30:00,34.51,34.54,34.5,34.51,107400.0,23.9002,23.9209,23.8932,23.9002,107400.0
2013-01-24 15:35:00,34.51,34.54,34.47,34.47,84600.0,23.9002,23.9209,23.8725,23.8725,84600.0
2013-01-24 15:40:00,34.47,34.48,34.41,34.41,104800.0,23.8725,23.8794,23.8309,23.8309,104800.0
2013-01-24 15:45:00,34.42,34.43,34.4,34.42,137200.0,23.8378,23.8448,23.824,23.8378,137200.0
2013-01-24 15:50:00,34.43,34.43,34.32,34.32,174200.0,23.8448,23.8448,23.7686,23.7686,174200.0
2013-01-24 15:55:00,34.32,34.34,34.3,34.32,196800.0,23.7686,23.7824,23.7547,23.7686,196800.0
2013-01-25 09:30:00,34.44,34.5,34.4,34.45,80600.0,23.8517,23.8932,23.824,23.8586,80600.0
2013-01-25 09:35:00,34.44,34.47,34.33,34.35,57400.0,23.8517,23.8725,23.7755,23.7894,57400.0
2013-01-25 09:40:00,34.35,34.38,34.31,34.34,49800.0,23.7894,23.8101,23.7617,23.7824,49800.0
2013-01-25 09:45:00,34.34,34.34,34.2,34.23,40400.0,23.7824,23.7824,23.6855,23.7062,40400.0
2013-01-25 09:50:00,34.25,34.3,34.24,34.27,32000.0,23.7201,23.7547,23.7132,23.734,32000.0
2013-01-25 09:55:00,34.27,34.27,34.22,34.22,27000.0,23.734,23.734,23.6993,23.6993,27000.0
2013-01-25 10:00:00,34.22,34.22,34.12,34.18,51600.0,23.6993,23.6993,23.6301,23.6716,51600.0
2013-01-25 10:05:00,34.18,34.18,34.06,34.07,151600.0,23.6716,23.6716,23.5885,23.5954,151600.0
2013-01-25 10:10:00,34.07,34.18,34.06,34.17,127200.0,23.5954,23.6716,23.5885,23.6647,127200.0
2013-01-25 10:15:00,34.16,34.27,34.16,34.25,60000.0,23.6578,23.734,23.6578,23.7201,60000.0
2013-01-25 10:20:00,34.24,34.25,34.17,34.19,85600.0,23.7132,23.7201,23.6647,23.6785,85600.0
2013-01-25 10:25:00,34.19,34.21,34.12,34.12,28400.0,23.6785,23.6924,23.6301,23.6301,28400.0
2013-01-25 10:30:00,34.12,34.13,34.06,34.06,22600.0,23.6301,23.637,23.5885,23.5885,22600.0
2013-01-25 10:35:00,34.05,34.08,34.05,34.08,31800.0,23.5816,23.6024,23.5816,23.6024,31800.0
2013-01-25 10:40:00,34.07,34.15,34.06,34.13,59600.0,23.5954,23.6508,23.5885,23.637,59600.0
2013-01-25 10:45:00,34.13,34.15,34.11,34.14,28800.0,23.637,23.6508,23.6231,23.6439,28800.0
2013-01-25 10:50:00,34.13,34.14,34.11,34.13,27000.0,23.637,23.6439,23.6231,23.637,27000.0
2013-01-25 10:55:00,34.14,34.16,34.13,34.13,26400.0,23.6439,23.6578,23.637,23.637,26400.0
2013-01-25 11:00:00,34.13,34.26,34.13,34.26,69800.0,23.637,23.727,23.637,23.727,69800.0
2013-01-25 11:05:00,34.26,34.31,34.24,34.31,83600.0,23.727,23.7617,23.7132,23.7617,83600.0
2013-01-25 11:10:00,34.3,34.31,34.29,34.31,41200.0,23.7547,23.7617,23.7478,23.7617,41200.0
2013-01-25 11:15:00,34.31,34.32,34.29,34.29,74600.0,23.7617,23.7686,23.7478,23.7478,74600.0
2013-01-25 11:20:00,34.3,34.3,34.23,34.23,48400.0,23.7547,23.7547,23.7062,23.7062,48400.0
2013-01-25 11:25:00,34.23,34.24,34.2,34.2,27600.0,23.7062,23.7132,23.6855,23.6855,27600.0
2013-01-25 11:30:00,34.21,34.21,34.17,34.18,67800.0,23.6924,23.6924,23.6647,23.6716,67800.0
2013-01-25 11:35:00,34.17,34.19,34.14,34.16,28800.0,23.6647,23.6785,23.6439,23.6578,28800.0
2013-01-25 11:40:00,34.16,34.18,34.14,34.16,20000.0,23.6578,23.6716,23.6439,23.6578,20000.0
2013-01-25 11:45:00,34.15,34.17,34.15,34.17,17200.0,23.6508,23.6647,23.6508,23.6647,17200.0
2013-01-25 11:50:00,34.18,34.18,34.13,34.13,25800.0,23.6716,23.6716,23.637,23.637,25800.0
2013-01-25 11:55:00,34.13,34.14,34.08,34.08,62200.0,23.637,23.6439,23.6024,23.6024,62200.0
2013-01-25 12:00:00,34.08,34.15,34.07,34.13,29000.0,23.6024,23.6508,23.5954,23.637,29000.0
2013-01-25 12:05:00,34.13,34.22,34.13,34.22,34600.0,23.637,23.6993,23.637,23.6993,34600.0
2013-01-25 12:10:00,34.22,34.22,34.15,34.15,34000.0,23.6993,23.6993,23.6508,23.6508,34000.0
2013-01-25 12:15:00,34.15,34.18,34.13,34.16,37600.0,23.6508,23.6716,23.637,23.6578,37600.0
2013-01-25 12:20:00,34.16,34.2,34.15,34.2,29000.0,23.6578,23.6855,23.6508,23.6855,29000.0
2013-01-25 12:25:00,34.2,34.22,34.15,34.15,30600.0,23.6855,23.6993,23.6508,23.6508,30600.0
2013-01-25 12:30:00,34.16,34.2,34.15,34.18,18000.0,23.6578,23.6855,23.6508,23.6716,18000.0
2013-01-25 12:35:00,34.19,34.22,34.19,34.19,19600.0,23.6785,23.6993,23.6785,23.6785,19600.0
2013-01-25 12:40:00,34.19,34.2,34.19,34.2,33600.0,23.6785,23.6855,23.6785,23.6855,33600.0
2013-01-25 12:45:00,34.21,34.24,34.2,34.23,17800.0,23.6924,23.7132,23.6855,23.7062,17800.0
2013-01-25 12:50:00,34.23,34.23,34.2,34.2,43200.0,23.7062,23.7062,23.6855,23.6855,43200.0
2013-01-25 12:55:00,34.2,34.24,34.18,34.23,219600.0,23.6855,23.7132,23.6716,23.7062,219600.0
2013-01-25 13:00:00,34.23,34.23,34.18,34.19,51800.0,23.7062,23.7062,23.6716,23.6785,51800.0
2013-01-25 13:05:00,34.2,34.21,34.18,34.2,27800.0,23.6855,23.6924,23.6716,23.6855,27800.0
2013-01-25 13:10:00,34.21,34.23,34.2,34.21,25000.0,23.6924,23.7062,23.6855,23.6924,25000.0
2013-01-25 13:15:00,34.21,34.22,34.2,34.2,30000.0,23.6924,23.6993,23.6855,23.6855,30000.0
2013-01-25 13:20:00,34.2,34.21,34.2,34.2,39600.0,23.6855,23.6924,23.6855,23.6855,39600.0
2013-01-25 13:25:00,34.2,34.22,34.2,34.21,17200.0,23.6855,23.6993,23.6855,23.6924,17200.0
2013-01-25 13:30:00,34.22,34.23,34.2,34.21,36200.0,23.6993,23.7062,23.6855,23.6924,36200.0
2013-01-25 13:35:00,34.21,34.22,34.21,34.22,33600.0,23.6924,23.6993,23.6924,23.6993,33600.0
2013-01-25 13:40:00,34.21,34.3,34.21,34.29,42000.0,23.6924,23.7547,23.6924,23.7478,42000.0
2013-01-25 13:45:00,34.29,34.34,34.27,34.27,94400.0,23.7478,23.7824,23.734,23.734,94400.0
2013-01-25 13:50:00,34.26,34.27,34.22,34.23,54000.0,23.727,23.734,23.6993,23.7062,54000.0
2013-01-25 13:55:00,34.23,34.25,34.21,34.21,48800.0,23.7062,23.7201,23.6924,23.6924,48800.0
2013-01-25 14:00:00,34.22,34.24,34.21,34.24,22400.0,23.6993,23.7132,23.6924,23.7132,22400.0
2013-01-25 14:05:00,34.24,34.26,34.23,34.25,26800.0,23.7132,23.727,23.7062,23.7201,26800.0
2013-01-25 14:10:00,34.24,34.26,34.24,34.24,19400.0,23.7132,23.727,23.7132,23.7132,19400.0
2013-01-25 14:15:00,34.24,34.25,34.21,34.21,49000.0,23.7132,23.7201,23.6924,23.6924,49000.0
2013-01-25 14:20:00,34.21,34.26,34.2,34.26,29600.0,23.6924,23.727,23.6855,23.727,29600.0
2013-01-25 14:25:00,34.25,34.29,34.25,34.27,33800.0,23.7201,23.7478,23.7201,23.734,33800.0
2013-01-25 14:30:00,34.27,34.29,34.27,34.29,26400.0,23.734,23.7478,23.734,23.7478,26400.0
2013-01-25 14:35:00,34.29,34.3,34.28,34.29,37400.0,23.7478,23.7547,23.7409,23.7478,37400.0
2013-01-25 14:40:00,34.28,34.31,34.25,34.3,38200.0,23.7409,23.7617,23.7201,23.7547,38200.0
2013-01-25 14:45:00,34.31,34.31,34.27,34.27,52600.0,23.7617,23.7617,23.734,23.734,52600.0
2013-01-25 14:50:00,34.27,34.27,34.2,34.21,63000.0,23.734,23.734,23.6855,23.6924,63000.0
2013-01-25 14:55:00,34.21,34.21,34.19,34.2,23000.0,23.6924,23.6924,23.6785,23.6855,23000.0
2013-01-25 15:00:00,34.2,34.22,34.2,34.2,70800.0,23.6855,23.6993,23.6855,23.6855,70800.0
2013-01-25 15:05:00,34.2,34.21,34.18,34.2,51600.0,23.6855,23.6924,23.6716,23.6855,51600.0
2013-01-25 15:10:00,34.2,34.23,34.2,34.2,41000.0,23.6855,23.7062,23.6855,23.6855,41000.0
2013-01-25 15:15:00,34.2,34.2,34.19,34.2,36800.0,23.6855,23.6855,23.6785,23.6855,36800.0
2013-01-25 15:20:00,34.2,34.24,34.2,34.23,62400.0,23.6855,23.7132,23.6855,23.7062,62400.0
2013-01-25 15:25:00,34.24,34.29,34.23,34.29,60000.0,23.7132,23.7478,23.7062,23.7478,60000.0
2013-01-25 15:30:00,34.29,34.32,34.27,34.3,109400.0,23.7478,23.7686,23.734,23.7547,109400.0
2013-01-25 15:35:00,34.3,34.31,34.25,34.25,79600.0,23.7547,23.7617,23.7201,23.7201,79600.0
2013-01-25 15:40:00,34.26,34.26,34.22,34.24,46200.0,23.727,23.727,23.6993,23.7132,46200.0
2013-01-25 15:45:00,34.24,34.27,34.21,34.21,84200.0,23.7132,23.734,23.6924,23.6924,84200.0
2013-01-25 15:50:00,34.22,34.28,34.22,34.25,152000.0,23.6993,23.7409,23.6993,23.7201,152000.0
2013-01-25 15:55:00,34.26,34.35,34.26,34.33,292400.0,23.727,23.7894,23.727,23.7755,292400.0
2013-01-28 09:30:00,34.29,34.3,33.97,33.97,205000.0,23.7478,23.7547,23.5262,23.5262,205000.0
2013-01-28 09:35:00,33.97,33.97,33.75,33.76,163600.0,23.5262,23.5262,23.3738,23.3807,163600.0
2013-01-28 09:40:00,33.75,33.77,33.45,33.45,239400.0,23.3738,23.3877,23.1661,23.1661,239400.0
2013-01-28 09:45:00,33.47,33.6,33.45,33.55,204000.0,23.1799,23.2699,23.1661,23.2353,204000.0
2013-01-28 09:50:00,33.55,33.55,33.44,33.48,247400.0,23.2353,23.2353,23.1591,23.1868,247400.0
2013-01-28 09:55:00,33.48,33.52,33.35,33.36,118800.0,23.1868,23.2145,23.0968,23.1037,118800.0
2013-01-28 10:00:00,33.35,33.42,33.31,33.4,134200.0,23.0968,23.1453,23.0691,23.1314,134200.0
2013-01-28 10:05:00,33.4,33.57,33.38,33.56,129000.0,23.1314,23.2492,23.1176,23.2422,129000.0
2013-01-28 10:10:00,33.56,33.65,33.52,33.65,82600.0,23.2422,23.3046,23.2145,23.3046,82600.0
2013-01-28 10:15:00,33.65,33.7,33.62,33.69,63600.0,23.3046,23.3392,23.2838,23.3323,63600.0
2013-01-28 10:20:00,33.69,33.81,33.68,33.79,85200.0,23.3323,23.4154,23.3253,23.4015,85200.0
2013-01-28 10:25:00,33.78,33.78,33.71,33.77,99800.0,23.3946,23.3946,23.3461,23.3877,99800.0
2013-01-28 10:30:00,33.77,33.78,33.74,33.76,74200.0,23.3877,23.3946,23.3669,23.3807,74200.0
2013-01-28 10:35:00,33.76,33.87,33.76,33.84,85000.0,23.3807,23.4569,23.3807,23.4362,85000.0
2013-01-28 10:40:00,33.83,33.85,33.78,33.83,65600.0,23.4292,23.4431,23.3946,23.4292,65600.0
2013-01-28 10:45:00,33.82,33.87,33.8,33.84,40200.0,23.4223,23.4569,23.4084,23.4362,40200.0
2013-01-28 10:50:00,33.83,33.83,33.76,33.77,40600.0,23.4292,23.4292,23.3807,23.3877,40600.0
2013-01-28 10:55:00,33.78,33.83,33.78,33.81,53600.0,23.3946,23.4292,23.3946,23.4154,53600.0
2013-01-28 11:00:00,33.81,33.92,33.81,33.9,47600.0,23.4154,23.4916,23.4154,23.4777,47600.0
2013-01-28 11:05:00,33.91,33.93,33.89,33.91,37200.0,23.4846,23.4985,23.4708,23.4846,37200.0
2013-01-28 11:10:00,33.91,33.96,33.88,33.88,51600.0,23.4846,23.5193,23.4639,23.4639,51600.0
2013-01-28 11:15:00,33.88,33.88,33.82,33.88,43400.0,23.4639,23.4639,23.4223,23.4639,43400.0
2013-01-28 11:20:00,33.88,33.93,33.87,33.92,39200.0,23.4639,23.4985,23.4569,23.4916,39200.0
2013-01-28 11:25:00,33.91,34.05,33.91,34.05,50600.0,23.4846,23.5816,23.4846,23.5816,50600.0
2013-01-28 11:30:00,34.05,34.1,34.02,34.02,83000.0,23.5816,23.6162,23.5608,23.5608,83000.0
2013-01-28 11:35:00,34.02,34.05,34.01,34.02,52200.0,23.5608,23.5816,23.5539,23.5608,52200.0
2013-01-28 11:40:00,34.02,34.14,34.01,34.14,56400.0,23.5608,23.6439,23.5539,23.6439,56400.0
2013-01-28 11:45:00,34.15,34.15,34.06,34.06,34600.0,23.6508,23.6508,23.5885,23.5885,34600.0
2013-01-28 11:50:00,34.07,34.1,34.04,34.04,41800.0,23.5954,23.6162,23.5747,23.5747,41800.0
2013-01-28 11:55:00,34.05,34.08,34.04,34.07,25000.0,23.5816,23.6024,23.5747,23.5954,25000.0
2013-01-28 12:00:00,34.06,34.14,34.06,34.08,45800.0,23.5885,23.6439,23.5885,23.6024,45800.0
2013-01-28 12:05:00,34.07,34.18,34.06,34.18,73600.0,23.5954,23.6716,23.5885,23.6716,73600.0
2013-01-28 12:10:00,34.18,34.2,34.16,34.19,28600.0,23.6716,23.6855,23.6578,23.6785,28600.0
2013-01-28 12:15:00,34.19,34.19,34.15,34.18,17000.0,23.6785,23.6785,23.6508,23.6716,17000.0
2013-01-28 12:20:00,34.18,34.22,34.16,34.21,34400.0,23.6716,23.6993,23.6578,23.6924,34400.0
2013-01-28 12:25:00,34.21,34.23,34.14,34.15,32400.0,23.6924,23.7062,23.6439,23.6508,32400.0
2013-01-28 12:30:00,34.16,34.17,34.14,34.16,60000.0,23.6578,23.6647,23.6439,23.6578,60000.0
2013-01-28 12:35:00,34.17,34.22,34.17,34.22,18200.0,23.6647,23.6993,23.6647,23.6993,18200.0
2013-01-28 12:40:00,34.22,34.29,34.22,34.28,36800.0,23.6993,23.7478,23.6993,23.7409,36800.0
2013-01-28 12:45:00,34.27,34.34,34.27,34.34,26600.0,23.734,23.7824,23.734,23.7824,26600.0
2013-01-28 12:50:00,34.33,34.35,34.29,34.3,57000.0,23.7755,23.7894,23.7478,23.7547,57000.0
2013-01-28 12:55:00,34.3,34.34,34.29,34.32,25200.0,23.7547,23.7824,23.7478,23.7686,25200.0
2013-01-28 13:00:00,34.32,34.32,34.24,34.27,40400.0,23.7686,23.7686,23.7132,23.734,40400.0
2013-01-28 13:05:00,34.27,34.29,34.22,34.29,32800.0,23.734,23.7478,23.6993,23.7478,32800.0
2013-01-28 13:10:00,34.28,34.33,34.26,34.32,26200.0,23.7409,23.7755,23.727,23.7686,26200.0
2013-01-28 13:15:00,34.31,34.33,34.29,34.32,34200.0,23.7617,23.7755,23.7478,23.7686,34200.0
2013-01-28 13:20:00,34.32,34.36,34.3,34.32,46800.0,23.7686,23.7963,23.7547,23.7686,46800.0
2013-01-28 13:25:00,34.33,34.37,34.3,34.37,31200.0,23.7755,23.8032,23.7547,23.8032,31200.0
2013-01-28 13:30:00,34.36,34.38,34.35,34.37,28400.0,23.7963,23.8101,23.7894,23.8032,28400.0
2013-01-28 13:35:00,34.38,34.38,34.34,34.37,47200.0,23.8101,23.8101,23.7824,23.8032,47200.0
2013-01-28 13:40:00,34.35,34.35,34.34,34.34,15400.0,23.7894,23.7894,23.7824,23.7824,15400.0
2013-01-28 13:45:00,34.34,34.35,34.32,34.33,39800.0,23.7824,23.7894,23.7686,23.7755,39800.0
2013-01-28 13:50:00,34.34,34.34,34.3,34.31,42200.0,23.7824,23.7824,23.7547,23.7617,42200.0
2013-01-28 13:55:00,34.31,34.34,34.31,34.32,36600.0,23.7617,23.7824,23.7617,23.7686,36600.0
2013-01-28 14:00:00,34.31,34.34,34.31,34.32,41000.0,23.7617,23.7824,23.7617,23.7686,41000.0
2013-01-28 14:05:00,34.32,34.32,34.26,34.27,63400.0,23.7686,23.7686,23.727,23.734,63400.0
2013-01-28 14:10:00,34.27,34.27,34.24,34.26,53000.0,23.734,23.734,23.7132,23.727,53000.0
2013-01-28 14:15:00,34.26,34.26,34.22,34.22,33000.0,23.727,23.727,23.6993,23.6993,33000.0
2013-01-28 14:20:00,34.22,34.24,34.19,34.24,50200.0,23.6993,23.7132,23.6785,23.7132,50200.0
2013-01-28 14:25:00,34.24,34.35,34.22,34.35,50600.0,23.7132,23.7894,23.6993,23.7894,50600.0
2013-01-28 14:30:00,34.34,34.38,34.33,34.38,24200.0,23.7824,23.8101,23.7755,23.8101,24200.0
2013-01-28 14:35:00,34.38,34.46,34.38,34.44,121200.0,23.8101,23.8655,23.8101,23.8517,121200.0
2013-01-28 14:40:00,34.44,34.51,34.4,34.51,103800.0,23.8517,23.9002,23.824,23.9002,103800.0
2013-01-28 14:45:00,34.5,34.59,34.49,34.55,113200.0,23.8932,23.9556,23.8863,23.9279,113200.0
2013-01-28 14:50:00,34.54,34.55,34.42,34.45,76400.0,23.9209,23.9279,23.8378,23.8586,76400.0
2013-01-28 14:55:00,34.45,34.46,34.43,34.45,41200.0,23.8586,23.8655,23.8448,23.8586,41200.0
2013-01-28 15:00:00,34.45,34.49,34.44,34.48,36000.0,23.8586,23.8863,23.8517,23.8794,36000.0
2013-01-28 15:05:00,34.47,34.52,34.46,34.52,75400.0,23.8725,23.9071,23.8655,23.9071,75400.0
2013-01-28 15:10:00,34.52,34.55,34.48,34.51,50400.0,23.9071,23.9279,23.8794,23.9002,50400.0
2013-01-28 15:15:00,34.51,34.54,34.49,34.51,69400.0,23.9002,23.9209,23.8863,23.9002,69400.0
2013-01-28 15:20:00,34.51,34.51,34.32,34.35,131000.0,23.9002,23.9002,23.7686,23.7894,131000.0
2013-01-28 15:25:00,34.34,34.43,34.34,34.41,48400.0,23.7824,23.8448,23.7824,23.8309,48400.0
2013-01-28 15:30:00,34.4,34.4,34.37,34.39,60800.0,23.824,23.824,23.8032,23.8171,60800.0
2013-01-28 15:35:00,34.4,34.41,34.34,34.34,59400.0,23.824,23.8309,23.7824,23.7824,59400.0
2013-01-28 15:40:00,34.34,34.35,34.31,34.35,64600.0,23.7824,23.7894,23.7617,23.7894,64600.0
2013-01-28 15:45:00,34.34,34.39,34.33,34.38,83800.0,23.7824,23.8171,23.7755,23.8101,83800.0
2013-01-28 15:50:00,34.38,34.38,34.34,34.34,80400.0,23.8101,23.8101,23.7824,23.7824,80400.0
2013-01-28 15:55:00,34.34,34.37,34.32,34.33,150600.0,23.7824,23.8032,23.7686,23.7755,150600.0
2013-01-29 09:30:00,34.99,35.5,34.93,35.35,691000.0,24.2326,24.5858,24.191,24.4819,691000.0
2013-01-29 09:35:00,35.34,35.35,35.15,35.22,176000.0,24.475,24.4819,24.3434,24.3919,176000.0
2013-01-29 09:40:00,35.23,35.23,35.1,35.16,228600.0,24.3988,24.3988,24.3088,24.3503,228600.0
2013-01-29 09:45:00,35.16,35.23,35.13,35.21,177800.0,24.3503,24.3988,24.3296,24.385,177800.0
2013-01-29 09:50:00,35.22,35.48,35.2,35.45,172800.0,24.3919,24.5719,24.378,24.5512,172800.0
2013-01-29 09:55:00,35.45,35.65,35.45,35.61,331600.0,24.5512,24.6897,24.5512,24.662,331600.0
2013-01-29 10:00:00,35.59,35.59,35.4,35.43,196000.0,24.6481,24.6481,24.5165,24.5373,196000.0
2013-01-29 10:05:00,35.43,35.43,35.22,35.23,159400.0,24.5373,24.5373,24.3919,24.3988,159400.0
2013-01-29 10:10:00,35.22,35.3,35.1,35.29,152800.0,24.3919,24.4473,24.3088,24.4404,152800.0
2013-01-29 10:15:00,35.3,35.35,35.04,35.23,485800.0,24.4473,24.4819,24.2672,24.3988,485800.0
2013-01-29 10:20:00,35.22,35.37,35.2,35.37,118400.0,24.3919,24.4958,24.378,24.4958,118400.0
2013-01-29 10:25:00,35.38,35.42,35.3,35.41,124800.0,24.5027,24.5304,24.4473,24.5235,124800.0
2013-01-29 10:30:00,35.42,35.52,35.4,35.5,125400.0,24.5304,24.5996,24.5165,24.5858,125400.0
2013-01-29 10:35:00,35.49,35.49,35.31,35.32,110800.0,24.5789,24.5789,24.4542,24.4611,110800.0
2013-01-29 10:40:00,35.32,35.41,35.3,35.38,97400.0,24.4611,24.5235,24.4473,24.5027,97400.0
2013-01-29 10:45:00,35.4,35.44,35.38,35.44,65600.0,24.5165,24.5442,24.5027,24.5442,65600.0
2013-01-29 10:50:00,35.44,35.5,35.4,35.46,97800.0,24.5442,24.5858,24.5165,24.5581,97800.0
2013-01-29 10:55:00,35.46,35.56,35.44,35.49,103000.0,24.5581,24.6274,24.5442,24.5789,103000.0
2013-01-29 11:00:00,35.49,35.59,35.49,35.56,71200.0,24.5789,24.6481,24.5789,24.6274,71200.0
2013-01-29 11:05:00,35.57,35.59,35.53,35.57,98400.0,24.6343,24.6481,24.6066,24.6343,98400.0
2013-01-29 11:10:00,35.58,35.6,35.51,35.59,94600.0,24.6412,24.6551,24.5927,24.6481,94600.0
2013-01-29 11:15:00,35.59,35.6,35.54,35.54,111400.0,24.6481,24.6551,24.6135,24.6135,111400.0
2013-01-29 11:20:00,35.55,35.68,35.54,35.65,94800.0,24.6204,24.7105,24.6135,24.6897,94800.0
2013-01-29 11:25:00,35.66,35.72,35.59,35.72,89000.0,24.6966,24.7382,24.6481,24.7382,89000.0
2013-01-29 11:30:00,35.72,35.77,35.69,35.75,87800.0,24.7382,24.7728,24.7174,24.7589,87800.0
2013-01-29 11:35:00,35.74,35.76,35.63,35.67,144000.0,24.752,24.7659,24.6758,24.7035,144000.0
2013-01-29 11:40:00,35.67,35.7,35.65,35.68,86800.0,24.7035,24.7243,24.6897,24.7105,86800.0
2013-01-29 11:45:00,35.68,35.74,35.67,35.72,59400.0,24.7105,24.752,24.7035,24.7382,59400.0
2013-01-29 11:50:00,35.72,35.8,35.71,35.74,79400.0,24.7382,24.7936,24.7312,24.752,79400.0
2013-01-29 11:55:00,35.74,35.77,35.71,35.71,135400.0,24.752,24.7728,24.7312,24.7312,135400.0
2013-01-29 12:00:00,35.71,35.76,35.68,35.73,73400.0,24.7312,24.7659,24.7105,24.7451,73400.0
2013-01-29 12:05:00,35.71,35.73,35.62,35.71,92600.0,24.7312,24.7451,24.6689,24.7312,92600.0
2013-01-29 12:10:00,35.7,35.71,35.68,35.7,35400.0,24.7243,24.7312,24.7105,24.7243,35400.0
2013-01-29 12:15:00,35.7,35.74,35.68,35.73,63600.0,24.7243,24.752,24.7105,24.7451,63600.0
2013-01-29 12:20:00,35.72,35.74,35.7,35.74,192000.0,24.7382,24.752,24.7243,24.752,192000.0
2013-01-29 12:25:00,35.76,35.88,35.76,35.88,51200.0,24.7659,24.849,24.7659,24.849,51200.0
2013-01-29 12:30:00,35.88,35.9,35.77,35.79,89200.0,24.849,24.8628,24.7728,24.7866,89200.0
2013-01-29 12:35:00,35.79,35.8,35.76,35.79,79000.0,24.7866,24.7936,24.7659,24.7866,79000.0
2013-01-29 12:40:00,35.77,35.82,35.77,35.79,62400.0,24.7728,24.8074,24.7728,24.7866,62400.0
2013-01-29 12:45:00,35.8,35.88,35.79,35.85,96200.0,24.7936,24.849,24.7866,24.8282,96200.0
2013-01-29 12:50:00,35.85,35.88,35.81,35.83,94200.0,24.8282,24.849,24.8005,24.8143,94200.0
2013-01-29 12:55:00,35.83,35.84,35.78,35.78,61000.0,24.8143,24.8213,24.7797,24.7797,61000.0
2013-01-29 13:00:00,35.78,35.84,35.77,35.77,164400.0,24.7797,24.8213,24.7728,24.7728,164400.0
2013-01-29 13:05:00,35.77,35.82,35.77,35.79,87200.0,24.7728,24.8074,24.7728,24.7866,87200.0
2013-01-29 13:10:00,35.79,35.81,35.78,35.79,66200.0,24.7866,24.8005,24.7797,24.7866,66200.0
2013-01-29 13:15:00,35.79,35.8,35.77,35.8,71200.0,24.7866,24.7936,24.7728,24.7936,71200.0
2013-01-29 13:20:00,35.8,35.8,35.77,35.77,83800.0,24.7936,24.7936,24.7728,24.7728,83800.0
2013-01-29 13:25:00,35.77,35.8,35.72,35.8,77000.0,24.7728,24.7936,24.7382,24.7936,77000.0
2013-01-29 13:30:00,35.8,35.82,35.78,35.81,93400.0,24.7936,24.8074,24.7797,24.8005,93400.0
2013-01-29 13:35:00,35.81,35.88,35.8,35.88,94200.0,24.8005,24.849,24.7936,24.849,94200.0
2013-01-29 13:40:00,35.88,36.01,35.87,36.01,71600.0,24.849,24.939,24.842,24.939,71600.0
2013-01-29 13:45:00,36.01,36.05,36.01,36.05,210600.0,24.939,24.9667,24.939,24.9667,210600.0
2013-01-29 13:50:00,36.03,36.11,36.01,36.08,205400.0,24.9529,25.0083,24.939,24.9875,205400.0
2013-01-29 13:55:00,36.07,36.08,36.0,36.01,76000.0,24.9806,24.9875,24.9321,24.939,76000.0
2013-01-29 14:00:00,36.01,36.01,35.98,36.0,65600.0,24.939,24.939,24.9182,24.9321,65600.0
2013-01-29 14:05:00,36.0,36.01,35.96,36.01,75600.0,24.9321,24.939,24.9044,24.939,75600.0
2013-01-29 14:10:00,36.01,36.06,35.99,35.99,110000.0,24.939,24.9736,24.9252,24.9252,110000.0
2013-01-29 14:15:00,35.99,36.02,35.98,35.99,51800.0,24.9252,24.9459,24.9182,24.9252,51800.0
2013-01-29 14:20:00,35.99,36.02,35.92,35.93,66000.0,24.9252,24.9459,24.8767,24.8836,66000.0
2013-01-29 14:25:00,35.92,35.95,35.85,35.9,85200.0,24.8767,24.8974,24.8282,24.8628,85200.0
2013-01-29 14:30:00,35.9,35.96,35.88,35.95,72000.0,24.8628,24.9044,24.849,24.8974,72000.0
2013-01-29 14:35:00,35.95,36.01,35.95,35.98,89400.0,24.8974,24.939,24.8974,24.9182,89400.0
2013-01-29 14:40:00,35.97,36.02,35.97,36.02,64800.0,24.9113,24.9459,24.9113,24.9459,64800.0
2013-01-29 14:45:00,36.01,36.02,35.98,36.0,58000.0,24.939,24.9459,24.9182,24.9321,58000.0
2013-01-29 14:50:00,35.99,36.02,35.95,35.96,103200.0,24.9252,24.9459,24.8974,24.9044,103200.0
2013-01-29 14:55:00,35.95,35.96,35.88,35.91,96800.0,24.8974,24.9044,24.849,24.8697,96800.0
2013-01-29 15:00:00,35.9,35.91,35.86,35.86,102200.0,24.8628,24.8697,24.8351,24.8351,102200.0
2013-01-29 15:05:00,35.85,35.9,35.78,35.88,148000.0,24.8282,24.8628,24.7797,24.849,148000.0
2013-01-29 15:10:00,35.9,36.0,35.88,36.0,100400.0,24.8628,24.9321,24.849,24.9321,100400.0
2013-01-29 15:15:00,35.99,36.01,35.93,35.95,139000.0,24.9252,24.939,24.8836,24.8974,139000.0
2013-01-29 15:20:00,35.96,36.02,35.95,35.99,149400.0,24.9044,24.9459,24.8974,24.9252,149400.0
2013-01-29 15:25:00,35.98,36.15,35.98,36.15,121400.0,24.9182,25.036,24.9182,25.036,121400.0
2013-01-29 15:30:00,36.14,36.21,36.06,36.09,236800.0,25.029,25.0775,24.9736,24.9944,236800.0
2013-01-29 15:35:00,36.09,36.17,36.08,36.13,157000.0,24.9944,25.0498,24.9875,25.0221,157000.0
2013-01-29 15:40:00,36.12,36.21,36.08,36.13,165000.0,25.0152,25.0775,24.9875,25.0221,165000.0
2013-01-29 15:45:00,36.13,36.21,36.13,36.15,178000.0,25.0221,25.0775,25.0221,25.036,178000.0
2013-01-29 15:50:00,36.15,36.15,35.98,35.98,312600.0,25.036,25.036,24.9182,24.9182,312600.0
2013-01-29 15:55:00,35.98,36.07,35.98,36.0,628800.0,24.9182,24.9806,24.9182,24.9321,628800.0
2013-01-30 09:30:00,36.55,36.7,36.28,36.47,348000.0,25.313,25.4169,25.126,25.2576,348000.0
2013-01-30 09:35:00,36.45,36.48,36.13,36.26,180200.0,25.2437,25.2645,25.0221,25.1121,180200.0
2013-01-30 09:40:00,36.27,36.67,36.21,36.35,286000.0,25.1191,25.3961,25.0775,25.1745,286000.0
2013-01-30 09:45:00,36.37,36.41,36.32,36.41,132200.0,25.1883,25.216,25.1537,25.216,132200.0
2013-01-30 09:50:00,36.41,36.41,36.27,36.27,90600.0,25.216,25.216,25.1191,25.1191,90600.0
2013-01-30 09:55:00,36.29,36.29,36.13,36.14,269200.0,25.1329,25.1329,25.0221,25.029,269200.0
2013-01-30 10:00:00,36.14,36.27,36.14,36.25,231400.0,25.029,25.1191,25.029,25.1052,231400.0
2013-01-30 10:05:00,36.26,36.35,36.25,36.31,124400.0,25.1121,25.1745,25.1052,25.1468,124400.0
2013-01-30 10:10:00,36.31,36.41,36.3,36.37,184200.0,25.1468,25.216,25.1398,25.1883,184200.0
2013-01-30 10:15:00,36.37,36.38,36.31,36.32,105600.0,25.1883,25.1952,25.1468,25.1537,105600.0
2013-01-30 10:20:00,36.32,36.37,36.3,36.33,131400.0,25.1537,25.1883,25.1398,25.1606,131400.0
2013-01-30 10:25:00,36.31,36.34,36.29,36.32,95400.0,25.1468,25.1675,25.1329,25.1537,95400.0
2013-01-30 10:30:00,36.3,36.36,36.27,36.32,110200.0,25.1398,25.1814,25.1191,25.1537,110200.0
2013-01-30 10:35:00,36.33,36.35,36.24,36.31,380400.0,25.1606,25.1745,25.0983,25.1468,380400.0
2013-01-30 10:40:00,36.3,36.3,36.04,36.13,554000.0,25.1398,25.1398,24.9598,25.0221,554000.0
2013-01-30 10:45:00,36.13,36.18,36.09,36.15,202400.0,25.0221,25.0567,24.9944,25.036,202400.0
2013-01-30 10:50:00,36.13,36.19,36.11,36.13,168600.0,25.0221,25.0637,25.0083,25.0221,168600.0
2013-01-30 10:55:00,36.13,36.13,35.97,36.05,110400.0,25.0221,25.0221,24.9113,24.9667,110400.0
2013-01-30 11:00:00,36.07,36.13,36.03,36.1,76400.0,24.9806,25.0221,24.9529,25.0013,76400.0
2013-01-30 11:05:00,36.1,36.17,36.1,36.15,85800.0,25.0013,25.0498,25.0013,25.036,85800.0
2013-01-30 11:10:00,36.15,36.24,36.14,36.22,136800.0,25.036,25.0983,25.029,25.0844,136800.0
2013-01-30 11:15:00,36.22,36.22,35.79,35.83,126400.0,25.0844,25.0844,24.7866,24.8143,126400.0
2013-01-30 11:20:00,35.84,35.98,35.76,35.77,150400.0,24.8213,24.9182,24.7659,24.7728,150400.0
2013-01-30 11:25:00,35.77,35.79,35.62,35.64,206400.0,24.7728,24.7866,24.6689,24.6828,206400.0
2013-01-30 11:30:00,35.65,35.87,35.63,35.82,99000.0,24.6897,24.842,24.6758,24.8074,99000.0
2013-01-30 11:35:00,35.82,35.87,35.8,35.81,62800.0,24.8074,24.842,24.7936,24.8005,62800.0
2013-01-30 11:40:00,35.81,35.81,35.74,35.75,36000.0,24.8005,24.8005,24.752,24.7589,36000.0
2013-01-30 11:45:00,35.76,35.85,35.72,35.77,77400.0,24.7659,24.8282,24.7382,24.7728,77400.0
2013-01-30 11:50:00,35.78,35.84,35.74,35.76,45200.0,24.7797,24.8213,24.752,24.7659,45200.0
2013-01-30 11:55:00,35.74,35.78,35.65,35.71,57600.0,24.752,24.7797,24.6897,24.7312,57600.0
2013-01-30 12:00:00,35.72,35.86,35.7,35.85,53000.0,24.7382,24.8351,24.7243,24.8282,53000.0
2013-01-30 12:05:00,35.84,35.94,35.8,35.91,54600.0,24.8213,24.8905,24.7936,24.8697,54600.0
2013-01-30 12:10:00,35.92,35.95,35.87,35.91,66600.0,24.8767,24.8974,24.842,24.8697,66600.0
2013-01-30 12:15:00,35.91,35.99,35.85,35.87,62000.0,24.8697,24.9252,24.8282,24.842,62000.0
2013-01-30 12:20:00,35.88,35.88,35.71,35.76,133600.0,24.849,24.849,24.7312,24.7659,133600.0
2013-01-30 12:25:00,35.74,35.76,35.59,35.59,80400.0,24.752,24.7659,24.6481,24.6481,80400.0
2013-01-30 12:30:00,35.59,35.66,35.55,35.58,114800.0,24.6481,24.6966,24.6204,24.6412,114800.0
2013-01-30 12:35:00,35.55,35.55,35.44,35.49,97000.0,24.6204,24.6204,24.5442,24.5789,97000.0
2013-01-30 12:40:00,35.49,35.74,35.49,35.7,124800.0,24.5789,24.752,24.5789,24.7243,124800.0
2013-01-30 12:45:00,35.73,35.9,35.69,35.9,58200.0,24.7451,24.8628,24.7174,24.8628,58200.0
2013-01-30 12:50:00,35.9,35.99,35.9,35.97,168000.0,24.8628,24.9252,24.8628,24.9113,168000.0
2013-01-30 12:55:00,35.99,36.02,35.97,36.0,68000.0,24.9252,24.9459,24.9113,24.9321,68000.0
2013-01-30 13:00:00,36.0,36.11,36.0,36.06,61600.0,24.9321,25.0083,24.9321,24.9736,61600.0
2013-01-30 13:05:00,36.05,36.08,36.02,36.07,44200.0,24.9667,24.9875,24.9459,24.9806,44200.0
2013-01-30 13:10:00,36.07,36.09,36.01,36.06,43400.0,24.9806,24.9944,24.939,24.9736,43400.0
2013-01-30 13:15:00,36.06,36.16,36.06,36.14,59600.0,24.9736,25.0429,24.9736,25.029,59600.0
2013-01-30 13:20:00,36.14,36.19,36.13,36.19,34200.0,25.029,25.0637,25.0221,25.0637,34200.0
2013-01-30 13:25:00,36.18,36.23,36.18,36.2,30600.0,25.0567,25.0914,25.0567,25.0706,30600.0
2013-01-30 13:30:00,36.2,36.23,36.2,36.21,32200.0,25.0706,25.0914,25.0706,25.0775,32200.0
2013-01-30 13:35:00,36.22,36.25,36.2,36.22,52000.0,25.0844,25.1052,25.0706,25.0844,52000.0
2013-01-30 13:40:00,36.22,36.29,36.22,36.27,38600.0,25.0844,25.1329,25.0844,25.1191,38600.0
2013-01-30 13:45:00,36.27,36.28,36.24,36.27,150400.0,25.1191,25.126,25.0983,25.1191,150400.0
2013-01-30 13:50:00,36.27,36.32,36.24,36.32,72800.0,25.1191,25.1537,25.0983,25.1537,72800.0
2013-01-30 13:55:00,36.32,36.32,36.23,36.27,143000.0,25.1537,25.1537,25.0914,25.1191,143000.0
2013-01-30 14:00:00,36.26,36.31,36.24,36.26,104200.0,25.1121,25.1468,25.0983,25.1121,104200.0
2013-01-30 14:05:00,36.27,36.27,36.18,36.19,28200.0,25.1191,25.1191,25.0567,25.0637,28200.0
2013-01-30 14:10:00,36.18,36.24,36.17,36.22,31400.0,25.0567,25.0983,25.0498,25.0844,31400.0
2013-01-30 14:15:00,36.22,36.29,36.21,36.27,80200.0,25.0844,25.1329,25.0775,25.1191,80200.0
2013-01-30 14:20:00,36.28,36.32,36.25,36.32,120000.0,25.126,25.1537,25.1052,25.1537,120000.0
2013-01-30 14:25:00,36.32,36.44,36.3,36.41,88200.0,25.1537,25.2368,25.1398,25.216,88200.0
2013-01-30 14:30:00,36.41,36.52,36.41,36.48,103200.0,25.216,25.2922,25.216,25.2645,103200.0
2013-01-30 14:35:00,36.48,36.53,36.44,36.52,49400.0,25.2645,25.2991,25.2368,25.2922,49400.0
2013-01-30 14:40:00,36.52,36.53,36.49,36.51,37400.0,25.2922,25.2991,25.2714,25.2853,37400.0
2013-01-30 14:45:00,36.5,36.51,36.38,36.4,56800.0,25.2784,25.2853,25.1952,25.2091,56800.0
2013-01-30 14:50:00,36.4,36.46,36.4,36.44,161000.0,25.2091,25.2507,25.2091,25.2368,161000.0
2013-01-30 14:55:00,36.44,36.49,36.43,36.47,58600.0,25.2368,25.2714,25.2299,25.2576,58600.0
2013-01-30 15:00:00,36.47,36.52,36.47,36.48,99800.0,25.2576,25.2922,25.2576,25.2645,99800.0
2013-01-30 15:05:00,36.48,36.57,36.48,36.55,74400.0,25.2645,25.3268,25.2645,25.313,74400.0
2013-01-30 15:10:00,36.54,36.58,36.43,36.44,190200.0,25.3061,25.3338,25.2299,25.2368,190200.0
2013-01-30 15:15:00,36.43,36.49,36.43,36.49,90200.0,25.2299,25.2714,25.2299,25.2714,90200.0
2013-01-30 15:20:00,36.49,36.55,36.48,36.49,116200.0,25.2714,25.313,25.2645,25.2714,116200.0
2013-01-30 15:25:00,36.49,36.55,36.45,36.5,77200.0,25.2714,25.313,25.2437,25.2784,77200.0
2013-01-30 15:30:00,36.49,36.5,36.39,36.4,89600.0,25.2714,25.2784,25.2022,25.2091,89600.0
2013-01-30 15:35:00,36.4,36.44,36.38,36.42,61800.0,25.2091,25.2368,25.1952,25.223,61800.0
2013-01-30 15:40:00,36.42,36.46,36.39,36.39,105000.0,25.223,25.2507,25.2022,25.2022,105000.0
2013-01-30 15:45:00,36.4,36.46,36.38,36.39,185600.0,25.2091,25.2507,25.1952,25.2022,185600.0
2013-01-30 15:50:00,36.39,36.4,36.27,36.31,217600.0,25.2022,25.2091,25.1191,25.1468,217600.0
2013-01-30 15:55:00,36.32,36.46,36.32,36.45,326600.0,25.1537,25.2507,25.1537,25.2437,326600.0
2013-01-31 09:30:00,36.35,36.37,36.2,36.32,82800.0,25.1745,25.1883,25.0706,25.1537,82800.0
2013-01-31 09:35:00,36.31,36.45,36.3,36.4,58000.0,25.1468,25.2437,25.1398,25.2091,58000.0
2013-01-31 09:40:00,36.42,36.43,36.36,36.39,54000.0,25.223,25.2299,25.1814,25.2022,54000.0
2013-01-31 09:45:00,36.38,36.52,36.38,36.48,73000.0,25.1952,25.2922,25.1952,25.2645,73000.0
2013-01-31 09:50:00,36.48,36.53,36.44,36.52,73600.0,25.2645,25.2991,25.2368,25.2922,73600.0
2013-01-31 09:55:00,36.53,36.69,36.52,36.68,76600.0,25.2991,25.4099,25.2922,25.403,76600.0
2013-01-31 10:00:00,36.68,36.7,36.63,36.65,62200.0,25.403,25.4169,25.3684,25.3822,62200.0
2013-01-31 10:05:00,36.66,36.66,36.53,36.54,52000.0,25.3892,25.3892,25.2991,25.3061,52000.0
2013-01-31 10:10:00,36.52,36.62,36.52,36.61,63400.0,25.2922,25.3615,25.2922,25.3545,63400.0
2013-01-31 10:15:00,36.61,36.63,36.59,36.62,79400.0,25.3545,25.3684,25.3407,25.3615,79400.0
2013-01-31 10:20:00,36.62,36.7,36.6,36.67,59600.0,25.3615,25.4169,25.3476,25.3961,59600.0
2013-01-31 10:25:00,36.67,36.69,36.63,36.68,64000.0,25.3961,25.4099,25.3684,25.403,64000.0
2013-01-31 10:30:00,36.68,36.84,36.67,36.84,137400.0,25.403,25.5138,25.3961,25.5138,137400.0
2013-01-31 10:35:00,36.84,36.9,36.83,36.84,150200.0,25.5138,25.5554,25.5069,25.5138,150200.0
2013-01-31 10:40:00,36.84,37.05,36.84,37.05,176600.0,25.5138,25.6593,25.5138,25.6593,176600.0
2013-01-31 10:45:00,37.05,37.1,36.92,36.93,95600.0,25.6593,25.6939,25.5692,25.5762,95600.0
2013-01-31 10:50:00,36.92,37.11,36.91,37.05,94000.0,25.5692,25.7008,25.5623,25.6593,94000.0
2013-01-31 10:55:00,37.05,37.18,37.02,37.11,66400.0,25.6593,25.7493,25.6385,25.7008,66400.0
2013-01-31 11:00:00,37.1,37.14,37.03,37.07,67200.0,25.6939,25.7216,25.6454,25.6731,67200.0
2013-01-31 11:05:00,37.08,37.18,37.08,37.17,45800.0,25.68,25.7493,25.68,25.7424,45800.0
2013-01-31 11:10:00,37.15,37.15,37.02,37.02,65400.0,25.7285,25.7285,25.6385,25.6385,65400.0
2013-01-31 11:15:00,37.03,37.13,37.0,37.06,77200.0,25.6454,25.7147,25.6246,25.6662,77200.0
2013-01-31 11:20:00,37.06,37.08,37.02,37.06,47600.0,25.6662,25.68,25.6385,25.6662,47600.0
2013-01-31 11:25:00,37.06,37.06,37.01,37.01,29800.0,25.6662,25.6662,25.6316,25.6316,29800.0
2013-01-31 11:30:00,37.01,37.04,36.94,36.99,66400.0,25.6316,25.6523,25.5831,25.6177,66400.0
2013-01-31 11:35:00,36.99,37.08,36.99,37.02,76200.0,25.6177,25.68,25.6177,25.6385,76200.0
2013-01-31 11:40:00,37.04,37.07,36.99,37.02,67200.0,25.6523,25.6731,25.6177,25.6385,67200.0
2013-01-31 11:45:00,37.02,37.14,37.01,37.13,62800.0,25.6385,25.7216,25.6316,25.7147,62800.0
2013-01-31 11:50:00,37.13,37.17,37.09,37.15,49600.0,25.7147,25.7424,25.687,25.7285,49600.0
2013-01-31 11:55:00,37.13,37.19,37.09,37.13,57200.0,25.7147,25.7562,25.687,25.7147,57200.0
2013-01-31 12:00:00,37.13,37.19,37.13,37.18,62200.0,25.7147,25.7562,25.7147,25.7493,62200.0
2013-01-31 12:05:00,37.18,37.3,37.17,37.3,118000.0,25.7493,25.8324,25.7424,25.8324,118000.0
2013-01-31 12:10:00,37.3,37.4,37.29,37.39,108400.0,25.8324,25.9017,25.8255,25.8947,108400.0
2013-01-31 12:15:00,37.39,37.4,37.3,37.31,64200.0,25.8947,25.9017,25.8324,25.8393,64200.0
2013-01-31 12:20:00,37.31,37.31,37.16,37.19,27800.0,25.8393,25.8393,25.7354,25.7562,27800.0
2013-01-31 12:25:00,37.19,37.25,37.16,37.16,37800.0,25.7562,25.7978,25.7354,25.7354,37800.0
2013-01-31 12:30:00,37.16,37.16,37.09,37.13,53600.0,25.7354,25.7354,25.687,25.7147,53600.0
2013-01-31 12:35:00,37.12,37.18,37.1,37.17,49400.0,25.7077,25.7493,25.6939,25.7424,49400.0
2013-01-31 12:40:00,37.17,37.22,37.15,37.21,31400.0,25.7424,25.777,25.7285,25.7701,31400.0
2013-01-31 12:45:00,37.23,37.29,37.21,37.27,65000.0,25.7839,25.8255,25.7701,25.8116,65000.0
2013-01-31 12:50:00,37.27,37.27,37.21,37.24,23800.0,25.8116,25.8116,25.7701,25.7908,23800.0
2013-01-31 12:55:00,37.24,37.24,37.21,37.23,49000.0,25.7908,25.7908,25.7701,25.7839,49000.0
2013-01-31 13:00:00,37.23,37.28,37.22,37.25,40600.0,25.7839,25.8185,25.777,25.7978,40600.0
2013-01-31 13:05:00,37.24,37.26,37.22,37.23,33600.0,25.7908,25.8047,25.777,25.7839,33600.0
2013-01-31 13:10:00,37.22,37.23,37.16,37.22,61000.0,25.777,25.7839,25.7354,25.777,61000.0
2013-01-31 13:15:00,37.22,37.25,37.15,37.24,91400.0,25.777,25.7978,25.7285,25.7908,91400.0
2013-01-31 13:20:00,37.24,37.26,37.21,37.23,73400.0,25.7908,25.8047,25.7701,25.7839,73400.0
2013-01-31 13:25:00,37.23,37.27,37.22,37.23,47600.0,25.7839,25.8116,25.777,25.7839,47600.0
2013-01-31 13:30:00,37.23,37.28,37.23,37.24,50200.0,25.7839,25.8185,25.7839,25.7908,50200.0
2013-01-31 13:35:00,37.24,37.38,37.24,37.37,105600.0,25.7908,25.8878,25.7908,25.8809,105600.0
2013-01-31 13:40:00,37.35,37.36,37.31,37.36,50800.0,25.867,25.874,25.8393,25.874,50800.0
2013-01-31 13:45:00,37.36,37.48,37.36,37.4,84800.0,25.874,25.9571,25.874,25.9017,84800.0
2013-01-31 13:50:00,37.4,37.45,37.35,37.45,48600.0,25.9017,25.9363,25.867,25.9363,48600.0
2013-01-31 13:55:00,37.44,37.44,37.35,37.36,42600.0,25.9294,25.9294,25.867,25.874,42600.0
2013-01-31 14:00:00,37.37,37.37,37.32,37.36,57000.0,25.8809,25.8809,25.8463,25.874,57000.0
2013-01-31 14:05:00,37.36,37.37,37.32,37.32,85000.0,25.874,25.8809,25.8463,25.8463,85000.0
2013-01-31 14:10:00,37.31,37.33,37.27,37.3,134000.0,25.8393,25.8532,25.8116,25.8324,134000.0
2013-01-31 14:15:00,37.31,37.31,37.27,37.3,28800.0,25.8393,25.8393,25.8116,25.8324,28800.0
2013-01-31 14:20:00,37.3,37.4,37.29,37.39,96800.0,25.8324,25.9017,25.8255,25.8947,96800.0
2013-01-31 14:25:00,37.4,37.44,37.38,37.43,30800.0,25.9017,25.9294,25.8878,25.9224,30800.0
2013-01-31 14:30:00,37.44,37.45,37.4,37.45,39600.0,25.9294,25.9363,25.9017,25.9363,39600.0
2013-01-31 14:35:00,37.46,37.47,37.35,37.36,79200.0,25.9432,25.9501,25.867,25.874,79200.0
2013-01-31 14:40:00,37.36,37.5,37.35,37.49,126000.0,25.874,25.9709,25.867,25.964,126000.0
2013-01-31 14:45:00,37.49,37.51,37.45,37.49,117600.0,25.964,25.9778,25.9363,25.964,117600.0
2013-01-31 14:50:00,37.49,37.5,37.42,37.42,90800.0,25.964,25.9709,25.9155,25.9155,90800.0
2013-01-31 14:55:00,37.42,37.43,37.37,37.38,42400.0,25.9155,25.9224,25.8809,25.8878,42400.0
2013-01-31 15:00:00,37.38,37.38,37.29,37.3,58600.0,25.8878,25.8878,25.8255,25.8324,58600.0
2013-01-31 15:05:00,37.3,37.36,37.29,37.36,44200.0,25.8324,25.874,25.8255,25.874,44200.0
2013-01-31 15:10:00,37.36,37.38,37.22,37.24,99200.0,25.874,25.8878,25.777,25.7908,99200.0
2013-01-31 15:15:00,37.23,37.28,37.16,37.28,91000.0,25.7839,25.8185,25.7354,25.8185,91000.0
2013-01-31 15:20:00,37.29,37.32,37.24,37.24,58600.0,25.8255,25.8463,25.7908,25.7908,58600.0
2013-01-31 15:25:00,37.24,37.29,37.22,37.23,53800.0,25.7908,25.8255,25.777,25.7839,53800.0
2013-01-31 15:30:00,37.23,37.24,37.18,37.24,133600.0,25.7839,25.7908,25.7493,25.7908,133600.0
2013-01-31 15:35:00,37.23,37.27,37.2,37.2,114600.0,25.7839,25.8116,25.7631,25.7631,114600.0
2013-01-31 15:40:00,37.2,37.23,37.18,37.2,114400.0,25.7631,25.7839,25.7493,25.7631,114400.0
2013-01-31 15:45:00,37.2,37.21,37.14,37.14,200400.0,25.7631,25.7701,25.7216,25.7216,200400.0
2013-01-31 15:50:00,37.14,37.18,37.12,37.15,203000.0,25.7216,25.7493,25.7077,25.7285,203000.0
2013-01-31 15:55:00,37.15,37.17,37.09,37.1,360600.0,25.7285,25.7424,25.687,25.6939,360600.0
2013-02-01 09:30:00,37.81,37.81,37.4,37.42,255600.0,26.1856,26.1856,25.9017,25.9155,255600.0
2013-02-01 09:35:00,37.38,37.41,37.27,37.34,88200.0,25.8878,25.9086,25.8116,25.8601,88200.0
2013-02-01 09:40:00,37.33,37.45,37.33,37.44,113200.0,25.8532,25.9363,25.8532,25.9294,113200.0
2013-02-01 09:45:00,37.43,37.57,37.43,37.56,149200.0,25.9224,26.0194,25.9224,26.0125,149200.0
2013-02-01 09:50:00,37.56,37.56,37.51,37.52,47200.0,26.0125,26.0125,25.9778,25.9848,47200.0
2013-02-01 09:55:00,37.52,37.6,37.52,37.55,92000.0,25.9848,26.0402,25.9848,26.0055,92000.0
2013-02-01 10:00:00,37.57,37.71,37.57,37.67,91400.0,26.0194,26.1163,26.0194,26.0886,91400.0
2013-02-01 10:05:00,37.66,37.74,37.58,37.6,92000.0,26.0817,26.1371,26.0263,26.0402,92000.0
2013-02-01 10:10:00,37.62,37.62,37.51,37.52,52400.0,26.054,26.054,25.9778,25.9848,52400.0
2013-02-01 10:15:00,37.52,37.57,37.46,37.46,79400.0,25.9848,26.0194,25.9432,25.9432,79400.0
2013-02-01 10:20:00,37.45,37.58,37.44,37.52,53200.0,25.9363,26.0263,25.9294,25.9848,53200.0
2013-02-01 10:25:00,37.52,37.52,37.4,37.44,43200.0,25.9848,25.9848,25.9017,25.9294,43200.0
2013-02-01 10:30:00,37.44,37.53,37.44,37.52,47400.0,25.9294,25.9917,25.9294,25.9848,47400.0
2013-02-01 10:35:00,37.52,37.54,37.52,37.53,54600.0,25.9848,25.9986,25.9848,25.9917,54600.0
2013-02-01 10:40:00,37.53,37.57,37.51,37.56,66200.0,25.9917,26.0194,25.9778,26.0125,66200.0
2013-02-01 10:45:00,37.56,37.57,37.42,37.55,146600.0,26.0125,26.0194,25.9155,26.0055,146600.0
2013-02-01 10:50:00,37.55,37.58,37.5,37.52,34200.0,26.0055,26.0263,25.9709,25.9848,34200.0
2013-02-01 10:55:00,37.52,37.59,37.51,37.59,31400.0,25.9848,26.0332,25.9778,26.0332,31400.0
2013-02-01 11:00:00,37.6,37.62,37.53,37.54,59200.0,26.0402,26.054,25.9917,25.9986,59200.0
2013-02-01 11:05:00,37.54,37.57,37.49,37.49,161000.0,25.9986,26.0194,25.964,25.964,161000.0
2013-02-01 11:10:00,37.49,37.58,37.49,37.55,72400.0,25.964,26.0263,25.964,26.0055,72400.0
2013-02-01 11:15:00,37.55,37.68,37.55,37.66,78200.0,26.0055,26.0956,26.0055,26.0817,78200.0
2013-02-01 11:20:00,37.65,37.66,37.57,37.6,108000.0,26.0748,26.0817,26.0194,26.0402,108000.0
2013-02-01 11:25:00,37.6,37.67,37.6,37.63,54200.0,26.0402,26.0886,26.0402,26.0609,54200.0
2013-02-01 11:30:00,37.64,37.67,37.6,37.67,51400.0,26.0679,26.0886,26.0402,26.0886,51400.0
2013-02-01 11:35:00,37.67,37.73,37.65,37.71,68200.0,26.0886,26.1302,26.0748,26.1163,68200.0
2013-02-01 11:40:00,37.71,37.78,37.71,37.72,49800.0,26.1163,26.1648,26.1163,26.1233,49800.0
2013-02-01 11:45:00,37.72,37.78,37.71,37.75,58400.0,26.1233,26.1648,26.1163,26.1441,58400.0
2013-02-01 11:50:00,37.76,37.76,37.72,37.76,26000.0,26.151,26.151,26.1233,26.151,26000.0
2013-02-01 11:55:00,37.76,37.83,37.75,37.82,60600.0,26.151,26.1995,26.1441,26.1925,60600.0
2013-02-01 12:00:00,37.82,37.87,37.78,37.81,98400.0,26.1925,26.2272,26.1648,26.1856,98400.0
2013-02-01 12:05:00,37.83,37.84,37.73,37.73,72400.0,26.1995,26.2064,26.1302,26.1302,72400.0
2013-02-01 12:10:00,37.73,37.74,37.65,37.7,33200.0,26.1302,26.1371,26.0748,26.1094,33200.0
2013-02-01 12:15:00,37.72,37.73,37.65,37.66,22600.0,26.1233,26.1302,26.0748,26.0817,22600.0
2013-02-01 12:20:00,37.65,37.73,37.65,37.71,44000.0,26.0748,26.1302,26.0748,26.1163,44000.0
2013-02-01 12:25:00,37.7,37.74,37.7,37.74,35400.0,26.1094,26.1371,26.1094,26.1371,35400.0
2013-02-01 12:30:00,37.74,37.74,37.63,37.67,39800.0,26.1371,26.1371,26.0609,26.0886,39800.0
2013-02-01 12:35:00,37.66,37.66,37.6,37.6,45400.0,26.0817,26.0817,26.0402,26.0402,45400.0
2013-02-01 12:40:00,37.6,37.68,37.6,37.67,23400.0,26.0402,26.0956,26.0402,26.0886,23400.0
2013-02-01 12:45:00,37.67,37.68,37.63,37.65,36000.0,26.0886,26.0956,26.0609,26.0748,36000.0
2013-02-01 12:50:00,37.66,37.68,37.65,37.67,55600.0,26.0817,26.0956,26.0748,26.0886,55600.0
2013-02-01 12:55:00,37.68,37.74,37.67,37.74,65400.0,26.0956,26.1371,26.0886,26.1371,65400.0
2013-02-01 13:00:00,37.74,37.77,37.72,37.74,41400.0,26.1371,26.1579,26.1233,26.1371,41400.0
2013-02-01 13:05:00,37.75,37.77,37.71,37.71,62000.0,26.1441,26.1579,26.1163,26.1163,62000.0
2013-02-01 13:10:00,37.71,37.73,37.67,37.67,40200.0,26.1163,26.1302,26.0886,26.0886,40200.0
2013-02-01 13:15:00,37.68,37.68,37.63,37.66,53800.0,26.0956,26.0956,26.0609,26.0817,53800.0
2013-02-01 13:20:00,37.66,37.67,37.64,37.67,44200.0,26.0817,26.0886,26.0679,26.0886,44200.0
2013-02-01 13:25:00,37.67,37.74,37.66,37.74,37800.0,26.0886,26.1371,26.0817,26.1371,37800.0
2013-02-01 13:30:00,37.75,37.77,37.72,37.75,30000.0,26.1441,26.1579,26.1233,26.1441,30000.0
2013-02-01 13:35:00,37.76,37.8,37.75,37.77,42800.0,26.151,26.1787,26.1441,26.1579,42800.0
2013-02-01 13:40:00,37.77,37.8,37.75,37.79,40000.0,26.1579,26.1787,26.1441,26.1718,40000.0
2013-02-01 13:45:00,37.79,37.79,37.74,37.79,88800.0,26.1718,26.1718,26.1371,26.1718,88800.0
2013-02-01 13:50:00,37.8,37.8,37.75,37.76,44600.0,26.1787,26.1787,26.1441,26.151,44600.0
2013-02-01 13:55:00,37.76,37.82,37.76,37.81,49800.0,26.151,26.1925,26.151,26.1856,49800.0
2013-02-01 14:00:00,37.8,37.84,37.77,37.77,146000.0,26.1787,26.2064,26.1579,26.1579,146000.0
2013-02-01 14:05:00,37.77,37.77,37.72,37.72,81400.0,26.1579,26.1579,26.1233,26.1233,81400.0
2013-02-01 14:10:00,37.73,37.73,37.7,37.7,38600.0,26.1302,26.1302,26.1094,26.1094,38600.0
2013-02-01 14:15:00,37.7,37.77,37.7,37.76,146800.0,26.1094,26.1579,26.1094,26.151,146800.0
2013-02-01 14:20:00,37.76,37.86,37.76,37.85,71800.0,26.151,26.2202,26.151,26.2133,71800.0
2013-02-01 14:25:00,37.86,37.93,37.85,37.93,170600.0,26.2202,26.2687,26.2133,26.2687,170600.0
2013-02-01 14:30:00,37.93,38.03,37.92,38.01,188600.0,26.2687,26.338,26.2618,26.3241,188600.0
2013-02-01 14:35:00,38.01,38.1,37.99,38.09,140400.0,26.3241,26.3864,26.3103,26.3795,140400.0
2013-02-01 14:40:00,38.09,38.15,38.06,38.06,91400.0,26.3795,26.4211,26.3587,26.3587,91400.0
2013-02-01 14:45:00,38.06,38.06,37.98,38.03,93000.0,26.3587,26.3587,26.3033,26.338,93000.0
2013-02-01 14:50:00,38.04,38.12,37.98,38.11,81400.0,26.3449,26.4003,26.3033,26.3934,81400.0
2013-02-01 14:55:00,38.12,38.12,37.98,38.0,101600.0,26.4003,26.4003,26.3033,26.3172,101600.0
2013-02-01 15:00:00,38.01,38.06,37.99,38.04,83800.0,26.3241,26.3587,26.3103,26.3449,83800.0
2013-02-01 15:05:00,38.04,38.09,38.04,38.06,144400.0,26.3449,26.3795,26.3449,26.3587,144400.0
2013-02-01 15:10:00,38.05,38.1,38.04,38.08,182000.0,26.3518,26.3864,26.3449,26.3726,182000.0
2013-02-01 15:15:00,38.09,38.1,38.01,38.06,82600.0,26.3795,26.3864,26.3241,26.3587,82600.0
2013-02-01 15:20:00,38.05,38.07,38.0,38.0,101200.0,26.3518,26.3657,26.3172,26.3172,101200.0
2013-02-01 15:25:00,37.99,38.06,37.99,38.06,78200.0,26.3103,26.3587,26.3103,26.3587,78200.0
2013-02-01 15:30:00,38.06,38.1,38.04,38.08,134400.0,26.3587,26.3864,26.3449,26.3726,134400.0
2013-02-01 15:35:00,38.08,38.08,38.05,38.06,90000.0,26.3726,26.3726,26.3518,26.3587,90000.0
2013-02-01 15:40:00,38.07,38.12,38.07,38.1,131800.0,26.3657,26.4003,26.3657,26.3864,131800.0
2013-02-01 15:45:00,38.1,38.17,38.1,38.16,178600.0,26.3864,26.4349,26.3864,26.428,178600.0
2013-02-01 15:50:00,38.16,38.21,38.15,38.18,268800.0,26.428,26.4626,26.4211,26.4419,268800.0
2013-02-01 15:55:00,38.18,38.18,38.07,38.09,522400.0,26.4419,26.4419,26.3657,26.3795,522400.0
2013-02-04 09:30:00,37.83,37.88,37.73,37.87,145400.0,26.1995,26.2341,26.1302,26.2272,145400.0
2013-02-04 09:35:00,37.85,38.13,37.83,38.13,213000.0,26.2133,26.4072,26.1995,26.4072,213000.0
2013-02-04 09:40:00,38.11,38.13,37.9,37.94,150000.0,26.3934,26.4072,26.2479,26.2756,150000.0
2013-02-04 09:45:00,37.93,37.95,37.88,37.94,64800.0,26.2687,26.2826,26.2341,26.2756,64800.0
2013-02-04 09:50:00,37.94,38.28,37.93,38.23,175200.0,26.2756,26.5111,26.2687,26.4765,175200.0
2013-02-04 09:55:00,38.23,38.4,38.15,38.37,103800.0,26.4765,26.5942,26.4211,26.5734,103800.0
2013-02-04 10:00:00,38.36,38.38,38.24,38.24,97200.0,26.5665,26.5804,26.4834,26.4834,97200.0
2013-02-04 10:05:00,38.23,38.26,38.18,38.23,98000.0,26.4765,26.4973,26.4419,26.4765,98000.0
2013-02-04 10:10:00,38.23,38.26,38.09,38.14,112600.0,26.4765,26.4973,26.3795,26.4141,112600.0
2013-02-04 10:15:00,38.14,38.17,38.09,38.17,77600.0,26.4141,26.4349,26.3795,26.4349,77600.0
2013-02-04 10:20:00,38.17,38.29,38.16,38.2,50800.0,26.4349,26.518,26.428,26.4557,50800.0
2013-02-04 10:25:00,38.2,38.24,38.16,38.22,104800.0,26.4557,26.4834,26.428,26.4696,104800.0
2013-02-04 10:30:00,38.21,38.26,38.12,38.12,62000.0,26.4626,26.4973,26.4003,26.4003,62000.0
2013-02-04 10:35:00,38.13,38.23,38.13,38.19,80400.0,26.4072,26.4765,26.4072,26.4488,80400.0
2013-02-04 10:40:00,38.19,38.22,38.1,38.13,123000.0,26.4488,26.4696,26.3864,26.4072,123000.0
2013-02-04 10:45:00,38.15,38.16,38.1,38.15,65200.0,26.4211,26.428,26.3864,26.4211,65200.0
2013-02-04 10:50:00,38.15,38.15,38.07,38.1,73400.0,26.4211,26.4211,26.3657,26.3864,73400.0
2013-02-04 10:55:00,38.1,38.12,38.05,38.05,73000.0,26.3864,26.4003,26.3518,26.3518,73000.0
2013-02-04 11:00:00,38.06,38.1,38.02,38.09,76600.0,26.3587,26.3864,26.331,26.3795,76600.0
2013-02-04 11:05:00,38.08,38.13,38.04,38.13,64400.0,26.3726,26.4072,26.3449,26.4072,64400.0
2013-02-04 11:10:00,38.12,38.29,38.11,38.29,138000.0,26.4003,26.518,26.3934,26.518,138000.0
2013-02-04 11:15:00,38.29,38.32,38.2,38.24,81600.0,26.518,26.5388,26.4557,26.4834,81600.0
2013-02-04 11:20:00,38.24,38.3,38.17,38.18,67800.0,26.4834,26.525,26.4349,26.4419,67800.0
2013-02-04 11:25:00,38.18,38.19,38.13,38.15,63400.0,26.4419,26.4488,26.4072,26.4211,63400.0
2013-02-04 11:30:00,38.15,38.27,38.13,38.27,66600.0,26.4211,26.5042,26.4072,26.5042,66600.0
2013-02-04 11:35:00,38.27,38.28,38.22,38.24,60000.0,26.5042,26.5111,26.4696,26.4834,60000.0
2013-02-04 11:40:00,38.26,38.32,38.26,38.31,66000.0,26.4973,26.5388,26.4973,26.5319,66000.0
2013-02-04 11:45:00,38.31,38.37,38.29,38.35,124600.0,26.5319,26.5734,26.518,26.5596,124600.0
2013-02-04 11:50:00,38.35,38.35,38.26,38.29,128600.0,26.5596,26.5596,26.4973,26.518,128600.0
2013-02-04 11:55:00,38.29,38.32,38.25,38.32,83000.0,26.518,26.5388,26.4903,26.5388,83000.0
2013-02-04 12:00:00,38.31,38.35,38.29,38.35,166600.0,26.5319,26.5596,26.518,26.5596,166600.0
2013-02-04 12:05:00,38.35,38.37,38.19,38.2,138800.0,26.5596,26.5734,26.4488,26.4557,138800.0
2013-02-04 12:10:00,38.19,38.27,38.17,38.24,69800.0,26.4488,26.5042,26.4349,26.4834,69800.0
2013-02-04 12:15:00,38.24,38.26,38.22,38.24,41600.0,26.4834,26.4973,26.4696,26.4834,41600.0
2013-02-04 12:20:00,38.24,38.25,38.21,38.24,42000.0,26.4834,26.4903,26.4626,26.4834,42000.0
2013-02-04 12:25:00,38.24,38.26,38.23,38.24,35600.0,26.4834,26.4973,26.4765,26.4834,35600.0
2013-02-04 12:30:00,38.24,38.28,38.2,38.2,45600.0,26.4834,26.5111,26.4557,26.4557,45600.0
2013-02-04 12:35:00,38.2,38.35,38.19,38.33,43200.0,26.4557,26.5596,26.4488,26.5457,43200.0
2013-02-04 12:40:00,38.34,38.34,38.27,38.34,39600.0,26.5527,26.5527,26.5042,26.5527,39600.0
2013-02-04 12:45:00,38.34,38.44,38.32,38.44,87200.0,26.5527,26.6219,26.5388,26.6219,87200.0
2013-02-04 12:50:00,38.44,38.49,38.44,38.47,79200.0,26.6219,26.6565,26.6219,26.6427,79200.0
2013-02-04 12:55:00,38.46,38.46,38.38,38.42,55000.0,26.6358,26.6358,26.5804,26.6081,55000.0
2013-02-04 13:00:00,38.43,38.47,38.38,38.46,38200.0,26.615,26.6427,26.5804,26.6358,38200.0
2013-02-04 13:05:00,38.46,38.48,38.41,38.45,61200.0,26.6358,26.6496,26.6011,26.6288,61200.0
2013-02-04 13:10:00,38.46,38.46,38.43,38.46,25600.0,26.6358,26.6358,26.615,26.6358,25600.0
2013-02-04 13:15:00,38.46,38.47,38.37,38.41,30800.0,26.6358,26.6427,26.5734,26.6011,30800.0
2013-02-04 13:20:00,38.41,38.43,38.38,38.41,46600.0,26.6011,26.615,26.5804,26.6011,46600.0
2013-02-04 13:25:00,38.41,38.42,38.35,38.38,45600.0,26.6011,26.6081,26.5596,26.5804,45600.0
2013-02-04 13:30:00,38.38,38.38,38.29,38.31,78000.0,26.5804,26.5804,26.518,26.5319,78000.0
2013-02-04 13:35:00,38.32,38.35,38.3,38.35,35400.0,26.5388,26.5596,26.525,26.5596,35400.0
2013-02-04 13:40:00,38.34,38.36,38.33,38.35,47600.0,26.5527,26.5665,26.5457,26.5596,47600.0
2013-02-04 13:45:00,38.35,38.36,38.27,38.3,64400.0,26.5596,26.5665,26.5042,26.525,64400.0
2013-02-04 13:50:00,38.29,38.32,38.29,38.32,48600.0,26.518,26.5388,26.518,26.5388,48600.0
2013-02-04 13:55:00,38.33,38.34,38.31,38.33,42600.0,26.5457,26.5527,26.5319,26.5457,42600.0
2013-02-04 14:00:00,38.32,38.37,38.27,38.37,53600.0,26.5388,26.5734,26.5042,26.5734,53600.0
2013-02-04 14:05:00,38.37,38.46,38.36,38.43,73200.0,26.5734,26.6358,26.5665,26.615,73200.0
2013-02-04 14:10:00,38.43,38.46,38.42,38.45,41400.0,26.615,26.6358,26.6081,26.6288,41400.0
2013-02-04 14:15:00,38.45,38.47,38.45,38.46,41400.0,26.6288,26.6427,26.6288,26.6358,41400.0
2013-02-04 14:20:00,38.46,38.46,38.38,38.38,66600.0,26.6358,26.6358,26.5804,26.5804,66600.0
2013-02-04 14:25:00,38.38,38.4,38.34,38.38,56800.0,26.5804,26.5942,26.5527,26.5804,56800.0
2013-02-04 14:30:00,38.38,38.4,38.31,38.31,44400.0,26.5804,26.5942,26.5319,26.5319,44400.0
2013-02-04 14:35:00,38.31,38.31,38.27,38.3,57600.0,26.5319,26.5319,26.5042,26.525,57600.0
2013-02-04 14:40:00,38.3,38.38,38.3,38.37,43400.0,26.525,26.5804,26.525,26.5734,43400.0
2013-02-04 14:45:00,38.36,38.36,38.26,38.26,45400.0,26.5665,26.5665,26.4973,26.4973,45400.0
2013-02-04 14:50:00,38.27,38.31,38.26,38.3,60200.0,26.5042,26.5319,26.4973,26.525,60200.0
2013-02-04 14:55:00,38.3,38.35,38.28,38.34,81400.0,26.525,26.5596,26.5111,26.5527,81400.0
2013-02-04 15:00:00,38.34,38.35,38.3,38.33,145400.0,26.5527,26.5596,26.525,26.5457,145400.0
2013-02-04 15:05:00,38.33,38.37,38.29,38.32,153800.0,26.5457,26.5734,26.518,26.5388,153800.0
2013-02-04 15:10:00,38.32,38.45,38.31,38.45,92600.0,26.5388,26.6288,26.5319,26.6288,92600.0
2013-02-04 15:15:00,38.45,38.52,38.44,38.51,110000.0,26.6288,26.6773,26.6219,26.6704,110000.0
2013-02-04 15:20:00,38.52,38.57,38.51,38.52,114400.0,26.6773,26.7119,26.6704,26.6773,114400.0
2013-02-04 15:25:00,38.52,38.59,38.52,38.59,141800.0,26.6773,26.7258,26.6773,26.7258,141800.0
2013-02-04 15:30:00,38.58,38.61,38.52,38.55,281200.0,26.7189,26.7397,26.6773,26.6981,281200.0
2013-02-04 15:35:00,38.56,38.61,38.49,38.52,163000.0,26.705,26.7397,26.6565,26.6773,163000.0
2013-02-04 15:40:00,38.52,38.58,38.48,38.51,119200.0,26.6773,26.7189,26.6496,26.6704,119200.0
2013-02-04 15:45:00,38.5,38.56,38.41,38.41,161600.0,26.6635,26.705,26.6011,26.6011,161600.0
2013-02-04 15:50:00,38.41,38.43,38.35,38.4,132800.0,26.6011,26.615,26.5596,26.5942,132800.0
2013-02-04 15:55:00,38.4,38.41,38.36,38.4,247200.0,26.5942,26.6011,26.5665,26.5942,247200.0
2013-02-05 09:30:00,38.7,38.7,38.42,38.52,242800.0,26.802,26.802,26.6081,26.6773,242800.0
2013-02-05 09:35:00,38.54,38.63,38.51,38.54,203000.0,26.6912,26.7535,26.6704,26.6912,203000.0
2013-02-05 09:40:00,38.54,38.56,38.35,38.38,184600.0,26.6912,26.705,26.5596,26.5804,184600.0
2013-02-05 09:45:00,38.4,38.44,38.27,38.41,148800.0,26.5942,26.6219,26.5042,26.6011,148800.0
2013-02-05 09:50:00,38.41,38.42,38.27,38.32,160000.0,26.6011,26.6081,26.5042,26.5388,160000.0
2013-02-05 09:55:00,38.32,38.34,38.1,38.1,153200.0,26.5388,26.5527,26.3864,26.3864,153200.0
2013-02-05 10:00:00,38.09,38.28,38.09,38.27,164800.0,26.3795,26.5111,26.3795,26.5042,164800.0
2013-02-05 10:05:00,38.27,38.3,38.23,38.27,80200.0,26.5042,26.525,26.4765,26.5042,80200.0
2013-02-05 10:10:00,38.27,38.4,38.24,38.38,109000.0,26.5042,26.5942,26.4834,26.5804,109000.0
2013-02-05 10:15:00,38.38,38.42,38.3,38.3,145400.0,26.5804,26.6081,26.525,26.525,145400.0
2013-02-05 10:20:00,38.3,38.38,38.23,38.35,69400.0,26.525,26.5804,26.4765,26.5596,69400.0
2013-02-05 10:25:00,38.35,38.4,38.32,38.32,99200.0,26.5596,26.5942,26.5388,26.5388,99200.0
2013-02-05 10:30:00,38.33,38.38,38.29,38.36,193200.0,26.5457,26.5804,26.518,26.5665,193200.0
2013-02-05 10:35:00,38.37,38.39,38.27,38.34,112200.0,26.5734,26.5873,26.5042,26.5527,112200.0
2013-02-05 10:40:00,38.34,38.36,38.28,38.33,95200.0,26.5527,26.5665,26.5111,26.5457,95200.0
2013-02-05 10:45:00,38.34,38.41,38.28,38.37,165400.0,26.5527,26.6011,26.5111,26.5734,165400.0
2013-02-05 10:50:00,38.37,38.4,38.36,38.38,77800.0,26.5734,26.5942,26.5665,26.5804,77800.0
2013-02-05 10:55:00,38.38,38.41,38.37,38.38,59800.0,26.5804,26.6011,26.5734,26.5804,59800.0
2013-02-05 11:00:00,38.38,38.41,38.36,38.36,90600.0,26.5804,26.6011,26.5665,26.5665,90600.0
2013-02-05 11:05:00,38.36,38.38,38.34,38.34,109200.0,26.5665,26.5804,26.5527,26.5527,109200.0
2013-02-05 11:10:00,38.35,38.4,38.34,38.38,120600.0,26.5596,26.5942,26.5527,26.5804,120600.0
2013-02-05 11:15:00,38.38,38.38,38.3,38.3,61000.0,26.5804,26.5804,26.525,26.525,61000.0
2013-02-05 11:20:00,38.29,38.41,38.26,38.38,75600.0,26.518,26.6011,26.4973,26.5804,75600.0
2013-02-05 11:25:00,38.37,38.37,38.27,38.27,40800.0,26.5734,26.5734,26.5042,26.5042,40800.0
2013-02-05 11:30:00,38.27,38.34,38.27,38.27,51600.0,26.5042,26.5527,26.5042,26.5042,51600.0
2013-02-05 11:35:00,38.27,38.32,38.27,38.29,71200.0,26.5042,26.5388,26.5042,26.518,71200.0
2013-02-05 11:40:00,38.29,38.33,38.27,38.27,106000.0,26.518,26.5457,26.5042,26.5042,106000.0
2013-02-05 11:45:00,38.27,38.31,38.25,38.29,48000.0,26.5042,26.5319,26.4903,26.518,48000.0
2013-02-05 11:50:00,38.3,38.34,38.27,38.34,72600.0,26.525,26.5527,26.5042,26.5527,72600.0
2013-02-05 11:55:00,38.34,38.4,38.31,38.39,62800.0,26.5527,26.5942,26.5319,26.5873,62800.0
2013-02-05 12:00:00,38.39,38.4,38.32,38.38,54400.0,26.5873,26.5942,26.5388,26.5804,54400.0
2013-02-05 12:05:00,38.37,38.38,38.34,38.34,38600.0,26.5734,26.5804,26.5527,26.5527,38600.0
2013-02-05 12:10:00,38.35,38.4,38.33,38.34,46000.0,26.5596,26.5942,26.5457,26.5527,46000.0
2013-02-05 12:15:00,38.34,38.39,38.34,38.37,33400.0,26.5527,26.5873,26.5527,26.5734,33400.0
2013-02-05 12:20:00,38.37,38.38,38.34,38.35,35000.0,26.5734,26.5804,26.5527,26.5596,35000.0
2013-02-05 12:25:00,38.35,38.35,38.23,38.23,61800.0,26.5596,26.5596,26.4765,26.4765,61800.0
2013-02-05 12:30:00,38.23,38.24,38.18,38.23,65400.0,26.4765,26.4834,26.4419,26.4765,65400.0
2013-02-05 12:35:00,38.23,38.27,38.19,38.19,76200.0,26.4765,26.5042,26.4488,26.4488,76200.0
2013-02-05 12:40:00,38.18,38.2,38.16,38.17,51200.0,26.4419,26.4557,26.428,26.4349,51200.0
2013-02-05 12:45:00,38.17,38.2,38.13,38.13,53800.0,26.4349,26.4557,26.4072,26.4072,53800.0
2013-02-05 12:50:00,38.14,38.22,38.13,38.19,57000.0,26.4141,26.4696,26.4072,26.4488,57000.0
2013-02-05 12:55:00,38.2,38.27,38.2,38.24,59200.0,26.4557,26.5042,26.4557,26.4834,59200.0
2013-02-05 13:00:00,38.25,38.35,38.22,38.35,75000.0,26.4903,26.5596,26.4696,26.5596,75000.0
2013-02-05 13:05:00,38.34,38.34,38.25,38.25,49600.0,26.5527,26.5527,26.4903,26.4903,49600.0
2013-02-05 13:10:00,38.26,38.27,38.18,38.18,51200.0,26.4973,26.5042,26.4419,26.4419,51200.0
2013-02-05 13:15:00,38.18,38.21,38.11,38.17,80200.0,26.4419,26.4626,26.3934,26.4349,80200.0
2013-02-05 13:20:00,38.17,38.22,38.17,38.22,39200.0,26.4349,26.4696,26.4349,26.4696,39200.0
2013-02-05 13:25:00,38.22,38.31,38.22,38.3,42000.0,26.4696,26.5319,26.4696,26.525,42000.0
2013-02-05 13:30:00,38.3,38.31,38.24,38.24,34800.0,26.525,26.5319,26.4834,26.4834,34800.0
2013-02-05 13:35:00,38.26,38.27,38.22,38.22,42800.0,26.4973,26.5042,26.4696,26.4696,42800.0
2013-02-05 13:40:00,38.22,38.27,38.21,38.25,123200.0,26.4696,26.5042,26.4626,26.4903,123200.0
2013-02-05 13:45:00,38.25,38.3,38.24,38.3,37800.0,26.4903,26.525,26.4834,26.525,37800.0
2013-02-05 13:50:00,38.29,38.31,38.26,38.27,47000.0,26.518,26.5319,26.4973,26.5042,47000.0
2013-02-05 13:55:00,38.27,38.31,38.26,38.29,57600.0,26.5042,26.5319,26.4973,26.518,57600.0
2013-02-05 14:00:00,38.29,38.33,38.27,38.3,171800.0,26.518,26.5457,26.5042,26.525,171800.0
2013-02-05 14:05:00,38.3,38.31,38.25,38.26,67400.0,26.525,26.5319,26.4903,26.4973,67400.0
2013-02-05 14:10:00,38.26,38.26,38.2,38.23,94400.0,26.4973,26.4973,26.4557,26.4765,94400.0
2013-02-05 14:15:00,38.23,38.33,38.22,38.33,85600.0,26.4765,26.5457,26.4696,26.5457,85600.0
2013-02-05 14:20:00,38.34,38.39,38.33,38.37,101400.0,26.5527,26.5873,26.5457,26.5734,101400.0
2013-02-05 14:25:00,38.37,38.37,38.34,38.35,81800.0,26.5734,26.5734,26.5527,26.5596,81800.0
2013-02-05 14:30:00,38.35,38.36,38.33,38.36,79600.0,26.5596,26.5665,26.5457,26.5665,79600.0
2013-02-05 14:35:00,38.36,38.48,38.35,38.48,92600.0,26.5665,26.6496,26.5596,26.6496,92600.0
2013-02-05 14:40:00,38.48,38.49,38.38,38.38,96200.0,26.6496,26.6565,26.5804,26.5804,96200.0
2013-02-05 14:45:00,38.38,38.47,38.38,38.45,107200.0,26.5804,26.6427,26.5804,26.6288,107200.0
2013-02-05 14:50:00,38.45,38.46,38.35,38.35,100000.0,26.6288,26.6358,26.5596,26.5596,100000.0
2013-02-05 14:55:00,38.35,38.35,38.29,38.32,123000.0,26.5596,26.5596,26.518,26.5388,123000.0
2013-02-05 15:00:00,38.32,38.46,38.32,38.46,91400.0,26.5388,26.6358,26.5388,26.6358,91400.0
2013-02-05 15:05:00,38.46,38.46,38.37,38.38,85000.0,26.6358,26.6358,26.5734,26.5804,85000.0
2013-02-05 15:10:00,38.38,38.45,38.38,38.45,78800.0,26.5804,26.6288,26.5804,26.6288,78800.0
2013-02-05 15:15:00,38.44,38.47,38.37,38.37,99600.0,26.6219,26.6427,26.5734,26.5734,99600.0
2013-02-05 15:20:00,38.36,38.45,38.35,38.41,143200.0,26.5665,26.6288,26.5596,26.6011,143200.0
2013-02-05 15:25:00,38.42,38.43,38.37,38.38,196200.0,26.6081,26.615,26.5734,26.5804,196200.0
2013-02-05 15:30:00,38.38,38.41,38.35,38.41,157000.0,26.5804,26.6011,26.5596,26.6011,157000.0
2013-02-05 15:35:00,38.41,38.41,38.36,38.38,253800.0,26.6011,26.6011,26.5665,26.5804,253800.0
2013-02-05 15:40:00,38.39,38.48,38.38,38.45,148200.0,26.5873,26.6496,26.5804,26.6288,148200.0
2013-02-05 15:45:00,38.45,38.45,38.35,38.36,146200.0,26.6288,26.6288,26.5596,26.5665,146200.0
2013-02-05 15:50:00,38.35,38.4,38.34,38.35,193200.0,26.5596,26.5942,26.5527,26.5596,193200.0
2013-02-05 15:55:00,38.35,38.37,38.33,38.34,265800.0,26.5596,26.5734,26.5457,26.5527,265800.0
2013-02-06 09:30:00,38.26,38.55,38.26,38.37,133400.0,26.4973,26.6981,26.4973,26.5734,133400.0
2013-02-06 09:35:00,38.38,38.5,38.38,38.4,95600.0,26.5804,26.6635,26.5804,26.5942,95600.0
2013-02-06 09:40:00,38.42,38.56,38.4,38.48,73000.0,26.6081,26.705,26.5942,26.6496,73000.0
2013-02-06 09:45:00,38.49,38.55,38.48,38.54,41400.0,26.6565,26.6981,26.6496,26.6912,41400.0
2013-02-06 09:50:00,38.54,38.7,38.54,38.63,63200.0,26.6912,26.802,26.6912,26.7535,63200.0
2013-02-06 09:55:00,38.63,38.68,38.59,38.63,179800.0,26.7535,26.7881,26.7258,26.7535,179800.0
2013-02-06 10:00:00,38.64,38.67,38.6,38.61,213200.0,26.7604,26.7812,26.7327,26.7397,213200.0
2013-02-06 10:05:00,38.62,38.62,38.55,38.55,63200.0,26.7466,26.7466,26.6981,26.6981,63200.0
2013-02-06 10:10:00,38.55,38.6,38.52,38.56,65000.0,26.6981,26.7327,26.6773,26.705,65000.0
2013-02-06 10:15:00,38.55,38.55,38.49,38.54,74000.0,26.6981,26.6981,26.6565,26.6912,74000.0
2013-02-06 10:20:00,38.54,38.62,38.49,38.61,79000.0,26.6912,26.7466,26.6565,26.7397,79000.0
2013-02-06 10:25:00,38.62,38.7,38.6,38.64,127000.0,26.7466,26.802,26.7327,26.7604,127000.0
2013-02-06 10:30:00,38.63,38.72,38.59,38.59,85400.0,26.7535,26.8158,26.7258,26.7258,85400.0
2013-02-06 10:35:00,38.57,38.72,38.57,38.71,137400.0,26.7119,26.8158,26.7119,26.8089,137400.0
2013-02-06 10:40:00,38.72,38.8,38.66,38.8,137200.0,26.8158,26.8712,26.7743,26.8712,137200.0
2013-02-06 10:45:00,38.79,38.85,38.77,38.83,70000.0,26.8643,26.9059,26.8505,26.892,70000.0
2013-02-06 10:50:00,38.83,39.0,38.83,38.99,105800.0,26.892,27.0097,26.892,27.0028,105800.0
2013-02-06 10:55:00,38.99,39.0,38.93,38.98,115800.0,27.0028,27.0097,26.9613,26.9959,115800.0
2013-02-06 11:00:00,38.98,39.09,38.97,39.07,106600.0,26.9959,27.0721,26.989,27.0582,106600.0
2013-02-06 11:05:00,39.06,39.14,39.05,39.09,67200.0,27.0513,27.1067,27.0444,27.0721,67200.0
2013-02-06 11:10:00,39.09,39.13,39.02,39.08,61200.0,27.0721,27.0998,27.0236,27.0652,61200.0
2013-02-06 11:15:00,39.07,39.09,39.0,39.08,85200.0,27.0582,27.0721,27.0097,27.0652,85200.0
2013-02-06 11:20:00,39.08,39.08,39.01,39.02,80600.0,27.0652,27.0652,27.0167,27.0236,80600.0
2013-02-06 11:25:00,39.01,39.03,38.97,39.01,46200.0,27.0167,27.0305,26.989,27.0167,46200.0
2013-02-06 11:30:00,39.01,39.02,38.93,38.95,65400.0,27.0167,27.0236,26.9613,26.9751,65400.0
2013-02-06 11:35:00,38.95,38.96,38.88,38.88,71000.0,26.9751,26.982,26.9266,26.9266,71000.0
2013-02-06 11:40:00,38.88,38.95,38.88,38.92,62000.0,26.9266,26.9751,26.9266,26.9543,62000.0
2013-02-06 11:45:00,38.91,39.04,38.9,39.03,74800.0,26.9474,27.0375,26.9405,27.0305,74800.0
2013-02-06 11:50:00,39.03,39.06,38.99,38.99,28800.0,27.0305,27.0513,27.0028,27.0028,28800.0
2013-02-06 11:55:00,38.99,39.1,38.99,39.08,41000.0,27.0028,27.079,27.0028,27.0652,41000.0
2013-02-06 12:00:00,39.09,39.1,39.05,39.08,47800.0,27.0721,27.079,27.0444,27.0652,47800.0
2013-02-06 12:05:00,39.08,39.19,39.08,39.17,140200.0,27.0652,27.1413,27.0652,27.1275,140200.0
2013-02-06 12:10:00,39.17,39.17,39.05,39.05,85200.0,27.1275,27.1275,27.0444,27.0444,85200.0
2013-02-06 12:15:00,39.04,39.18,39.02,39.13,63600.0,27.0375,27.1344,27.0236,27.0998,63600.0
2013-02-06 12:20:00,39.13,39.13,38.99,39.0,29400.0,27.0998,27.0998,27.0028,27.0097,29400.0
2013-02-06 12:25:00,39.0,39.02,38.98,38.99,31200.0,27.0097,27.0236,26.9959,27.0028,31200.0
2013-02-06 12:30:00,38.99,38.99,38.95,38.96,20400.0,27.0028,27.0028,26.9751,26.982,20400.0
2013-02-06 12:35:00,38.96,38.98,38.95,38.95,23000.0,26.982,26.9959,26.9751,26.9751,23000.0
2013-02-06 12:40:00,38.95,38.95,38.92,38.94,68200.0,26.9751,26.9751,26.9543,26.9682,68200.0
2013-02-06 12:45:00,38.94,38.97,38.94,38.94,60400.0,26.9682,26.989,26.9682,26.9682,60400.0
2013-02-06 12:50:00,38.94,38.98,38.94,38.96,199200.0,26.9682,26.9959,26.9682,26.982,199200.0
2013-02-06 12:55:00,38.95,38.95,38.77,38.78,66400.0,26.9751,26.9751,26.8505,26.8574,66400.0
2013-02-06 13:00:00,38.78,38.78,38.67,38.69,83800.0,26.8574,26.8574,26.7812,26.7951,83800.0
2013-02-06 13:05:00,38.69,38.76,38.69,38.72,54800.0,26.7951,26.8435,26.7951,26.8158,54800.0
2013-02-06 13:10:00,38.74,38.82,38.72,38.8,86600.0,26.8297,26.8851,26.8158,26.8712,86600.0
2013-02-06 13:15:00,38.8,38.81,38.78,38.8,46000.0,26.8712,26.8782,26.8574,26.8712,46000.0
2013-02-06 13:20:00,38.79,38.81,38.74,38.74,36200.0,26.8643,26.8782,26.8297,26.8297,36200.0
2013-02-06 13:25:00,38.74,38.77,38.72,38.73,40800.0,26.8297,26.8505,26.8158,26.8228,40800.0
2013-02-06 13:30:00,38.72,38.72,38.67,38.69,36400.0,26.8158,26.8158,26.7812,26.7951,36400.0
2013-02-06 13:35:00,38.69,38.71,38.67,38.7,33600.0,26.7951,26.8089,26.7812,26.802,33600.0
2013-02-06 13:40:00,38.7,38.74,38.7,38.7,48400.0,26.802,26.8297,26.802,26.802,48400.0
2013-02-06 13:45:00,38.69,38.73,38.67,38.7,96600.0,26.7951,26.8228,26.7812,26.802,96600.0
2013-02-06 13:50:00,38.7,38.7,38.62,38.65,37200.0,26.802,26.802,26.7466,26.7674,37200.0
2013-02-06 13:55:00,38.66,38.72,38.65,38.68,58200.0,26.7743,26.8158,26.7674,26.7881,58200.0
2013-02-06 14:00:00,38.68,38.72,38.68,38.69,46200.0,26.7881,26.8158,26.7881,26.7951,46200.0
2013-02-06 14:05:00,38.69,38.69,38.65,38.67,26600.0,26.7951,26.7951,26.7674,26.7812,26600.0
2013-02-06 14:10:00,38.67,38.77,38.67,38.77,55400.0,26.7812,26.8505,26.7812,26.8505,55400.0
2013-02-06 14:15:00,38.78,38.81,38.77,38.81,49800.0,26.8574,26.8782,26.8505,26.8782,49800.0
2013-02-06 14:20:00,38.82,38.88,38.8,38.88,71800.0,26.8851,26.9266,26.8712,26.9266,71800.0
2013-02-06 14:25:00,38.88,38.9,38.87,38.88,42400.0,26.9266,26.9405,26.9197,26.9266,42400.0
2013-02-06 14:30:00,38.88,38.92,38.86,38.86,37600.0,26.9266,26.9543,26.9128,26.9128,37600.0
2013-02-06 14:35:00,38.86,38.88,38.83,38.88,49200.0,26.9128,26.9266,26.892,26.9266,49200.0
2013-02-06 14:40:00,38.88,38.98,38.88,38.92,96600.0,26.9266,26.9959,26.9266,26.9543,96600.0
2013-02-06 14:45:00,38.92,38.97,38.91,38.91,71600.0,26.9543,26.989,26.9474,26.9474,71600.0
2013-02-06 14:50:00,38.91,38.94,38.89,38.92,32000.0,26.9474,26.9682,26.9336,26.9543,32000.0
2013-02-06 14:55:00,38.92,38.93,38.87,38.9,34600.0,26.9543,26.9613,26.9197,26.9405,34600.0
2013-02-06 15:00:00,38.9,38.93,38.89,38.91,44200.0,26.9405,26.9613,26.9336,26.9474,44200.0
2013-02-06 15:05:00,38.91,38.96,38.89,38.89,38200.0,26.9474,26.982,26.9336,26.9336,38200.0
2013-02-06 15:10:00,38.9,38.95,38.88,38.95,74800.0,26.9405,26.9751,26.9266,26.9751,74800.0
2013-02-06 15:15:00,38.95,38.98,38.92,38.93,72200.0,26.9751,26.9959,26.9543,26.9613,72200.0
2013-02-06 15:20:00,38.93,39.01,38.93,39.0,103000.0,26.9613,27.0167,26.9613,27.0097,103000.0
2013-02-06 15:25:00,38.99,38.99,38.93,38.97,110000.0,27.0028,27.0028,26.9613,26.989,110000.0
2013-02-06 15:30:00,38.96,38.98,38.91,38.93,79400.0,26.982,26.9959,26.9474,26.9613,79400.0
2013-02-06 15:35:00,38.93,38.94,38.82,38.83,86200.0,26.9613,26.9682,26.8851,26.892,86200.0
2013-02-06 15:40:00,38.83,38.92,38.83,38.91,83800.0,26.892,26.9543,26.892,26.9474,83800.0
2013-02-06 15:45:00,38.9,38.91,38.83,38.83,87600.0,26.9405,26.9474,26.892,26.892,87600.0
2013-02-06 15:50:00,38.83,38.91,38.83,38.85,157400.0,26.892,26.9474,26.892,26.9059,157400.0
2013-02-06 15:55:00,38.85,38.91,38.85,38.89,177600.0,26.9059,26.9474,26.9059,26.9336,177600.0
2013-02-07 09:30:00,38.98,39.04,38.85,38.98,156800.0,26.9959,27.0375,26.9059,26.9959,156800.0
2013-02-07 09:35:00,38.98,39.0,38.88,38.88,37800.0,26.9959,27.0097,26.9266,26.9266,37800.0
2013-02-07 09:40:00,38.85,38.88,38.71,38.85,66400.0,26.9059,26.9266,26.8089,26.9059,66400.0
2013-02-07 09:45:00,38.88,39.04,38.88,39.04,31400.0,26.9266,27.0375,26.9266,27.0375,31400.0
2013-02-07 09:50:00,39.04,39.04,38.94,38.96,32200.0,27.0375,27.0375,26.9682,26.982,32200.0
2013-02-07 09:55:00,38.97,39.1,38.97,39.07,39200.0,26.989,27.079,26.989,27.0582,39200.0
2013-02-07 10:00:00,39.07,39.16,39.06,39.13,48600.0,27.0582,27.1206,27.0513,27.0998,48600.0
2013-02-07 10:05:00,39.13,39.13,39.05,39.08,22800.0,27.0998,27.0998,27.0444,27.0652,22800.0
2013-02-07 10:10:00,39.07,39.1,38.95,38.99,59400.0,27.0582,27.079,26.9751,27.0028,59400.0
2013-02-07 10:15:00,38.99,38.99,38.92,38.94,79400.0,27.0028,27.0028,26.9543,26.9682,79400.0
2013-02-07 10:20:00,38.97,39.13,38.94,39.01,88800.0,26.989,27.0998,26.9682,27.0167,88800.0
2013-02-07 10:25:00,38.97,39.01,38.82,38.95,97600.0,26.989,27.0167,26.8851,26.9751,97600.0
2013-02-07 10:30:00,38.95,38.96,38.88,38.91,49400.0,26.9751,26.982,26.9266,26.9474,49400.0
2013-02-07 10:35:00,38.9,38.92,38.85,38.88,56200.0,26.9405,26.9543,26.9059,26.9266,56200.0
2013-02-07 10:40:00,38.92,38.93,38.84,38.91,35800.0,26.9543,26.9613,26.8989,26.9474,35800.0
2013-02-07 10:45:00,38.9,38.91,38.83,38.88,75800.0,26.9405,26.9474,26.892,26.9266,75800.0
2013-02-07 10:50:00,38.88,38.92,38.84,38.92,70800.0,26.9266,26.9543,26.8989,26.9543,70800.0
2013-02-07 10:55:00,38.92,39.09,38.92,39.09,59000.0,26.9543,27.0721,26.9543,27.0721,59000.0
2013-02-07 11:00:00,39.09,39.16,39.02,39.13,111400.0,27.0721,27.1206,27.0236,27.0998,111400.0
2013-02-07 11:05:00,39.15,39.33,39.13,39.27,148800.0,27.1136,27.2383,27.0998,27.1967,148800.0
2013-02-07 11:10:00,39.26,39.26,39.11,39.13,74200.0,27.1898,27.1898,27.0859,27.0998,74200.0
2013-02-07 11:15:00,39.13,39.19,39.09,39.1,61200.0,27.0998,27.1413,27.0721,27.079,61200.0
2013-02-07 11:20:00,39.11,39.13,39.09,39.12,29800.0,27.0859,27.0998,27.0721,27.0929,29800.0
2013-02-07 11:25:00,39.12,39.21,39.12,39.17,86000.0,27.0929,27.1552,27.0929,27.1275,86000.0
2013-02-07 11:30:00,39.16,39.18,39.1,39.11,34200.0,27.1206,27.1344,27.079,27.0859,34200.0
2013-02-07 11:35:00,39.1,39.11,39.04,39.06,63000.0,27.079,27.0859,27.0375,27.0513,63000.0
2013-02-07 11:40:00,39.05,39.06,39.0,39.02,37800.0,27.0444,27.0513,27.0097,27.0236,37800.0
2013-02-07 11:45:00,39.03,39.08,39.02,39.05,67200.0,27.0305,27.0652,27.0236,27.0444,67200.0
2013-02-07 11:50:00,39.04,39.08,39.02,39.03,78400.0,27.0375,27.0652,27.0236,27.0305,78400.0
2013-02-07 11:55:00,39.05,39.05,38.96,38.97,65400.0,27.0444,27.0444,26.982,26.989,65400.0
2013-02-07 12:00:00,38.97,39.03,38.97,39.02,65000.0,26.989,27.0305,26.989,27.0236,65000.0
2013-02-07 12:05:00,39.03,39.03,38.98,38.99,42200.0,27.0305,27.0305,26.9959,27.0028,42200.0
2013-02-07 12:10:00,38.99,39.02,38.97,38.99,150400.0,27.0028,27.0236,26.989,27.0028,150400.0
2013-02-07 12:15:00,38.99,39.0,38.98,38.98,38200.0,27.0028,27.0097,26.9959,26.9959,38200.0
2013-02-07 12:20:00,38.99,39.02,38.99,39.02,48800.0,27.0028,27.0236,27.0028,27.0236,48800.0
2013-02-07 12:25:00,39.02,39.04,39.0,39.02,78000.0,27.0236,27.0375,27.0097,27.0236,78000.0
2013-02-07 12:30:00,39.04,39.07,39.0,39.06,59200.0,27.0375,27.0582,27.0097,27.0513,59200.0
2013-02-07 12:35:00,39.06,39.1,39.06,39.1,33600.0,27.0513,27.079,27.0513,27.079,33600.0
2013-02-07 12:40:00,39.1,39.13,39.09,39.1,37600.0,27.079,27.0998,27.0721,27.079,37600.0
2013-02-07 12:45:00,39.09,39.13,39.09,39.13,40200.0,27.0721,27.0998,27.0721,27.0998,40200.0
2013-02-07 12:50:00,39.13,39.2,39.13,39.19,71000.0,27.0998,27.1483,27.0998,27.1413,71000.0
2013-02-07 12:55:00,39.19,39.25,39.18,39.25,113800.0,27.1413,27.1829,27.1344,27.1829,113800.0
2013-02-07 13:00:00,39.26,39.3,39.25,39.26,76600.0,27.1898,27.2175,27.1829,27.1898,76600.0
2013-02-07 13:05:00,39.26,39.27,39.23,39.26,40800.0,27.1898,27.1967,27.169,27.1898,40800.0
2013-02-07 13:10:00,39.27,39.29,39.2,39.21,63800.0,27.1967,27.2106,27.1483,27.1552,63800.0
2013-02-07 13:15:00,39.21,39.23,39.19,39.2,112600.0,27.1552,27.169,27.1413,27.1483,112600.0
2013-02-07 13:20:00,39.2,39.2,39.17,39.2,39800.0,27.1483,27.1483,27.1275,27.1483,39800.0
2013-02-07 13:25:00,39.2,39.24,39.19,39.24,63800.0,27.1483,27.176,27.1413,27.176,63800.0
2013-02-07 13:30:00,39.24,39.24,39.22,39.22,36800.0,27.176,27.176,27.1621,27.1621,36800.0
2013-02-07 13:35:00,39.22,39.22,39.19,39.21,29600.0,27.1621,27.1621,27.1413,27.1552,29600.0
2013-02-07 13:40:00,39.21,39.23,39.19,39.21,50600.0,27.1552,27.169,27.1413,27.1552,50600.0
2013-02-07 13:45:00,39.22,39.24,39.2,39.24,56600.0,27.1621,27.176,27.1483,27.176,56600.0
2013-02-07 13:50:00,39.24,39.25,39.2,39.22,65200.0,27.176,27.1829,27.1483,27.1621,65200.0
2013-02-07 13:55:00,39.22,39.24,39.16,39.24,132000.0,27.1621,27.176,27.1206,27.176,132000.0
2013-02-07 14:00:00,39.23,39.26,39.19,39.2,79200.0,27.169,27.1898,27.1413,27.1483,79200.0
2013-02-07 14:05:00,39.19,39.27,39.19,39.22,183800.0,27.1413,27.1967,27.1413,27.1621,183800.0
2013-02-07 14:10:00,39.23,39.26,39.22,39.26,27000.0,27.169,27.1898,27.1621,27.1898,27000.0
2013-02-07 14:15:00,39.27,39.27,39.25,39.27,60200.0,27.1967,27.1967,27.1829,27.1967,60200.0
2013-02-07 14:20:00,39.27,39.27,39.24,39.26,83800.0,27.1967,27.1967,27.176,27.1898,83800.0
2013-02-07 14:25:00,39.27,39.27,39.24,39.27,45400.0,27.1967,27.1967,27.176,27.1967,45400.0
2013-02-07 14:30:00,39.27,39.27,39.24,39.24,40200.0,27.1967,27.1967,27.176,27.176,40200.0
2013-02-07 14:35:00,39.24,39.24,39.17,39.18,67800.0,27.176,27.176,27.1275,27.1344,67800.0
2013-02-07 14:40:00,39.17,39.19,39.15,39.15,34000.0,27.1275,27.1413,27.1136,27.1136,34000.0
2013-02-07 14:45:00,39.15,39.18,39.14,39.18,53200.0,27.1136,27.1344,27.1067,27.1344,53200.0
2013-02-07 14:50:00,39.18,39.24,39.17,39.24,49800.0,27.1344,27.176,27.1275,27.176,49800.0
2013-02-07 14:55:00,39.24,39.27,39.24,39.24,63000.0,27.176,27.1967,27.176,27.176,63000.0
2013-02-07 15:00:00,39.25,39.27,39.23,39.25,137600.0,27.1829,27.1967,27.169,27.1829,137600.0
2013-02-07 15:05:00,39.26,39.29,39.23,39.27,147800.0,27.1898,27.2106,27.169,27.1967,147800.0
2013-02-07 15:10:00,39.27,39.38,39.26,39.38,152000.0,27.1967,27.2729,27.1898,27.2729,152000.0
2013-02-07 15:15:00,39.37,39.5,39.37,39.5,109600.0,27.266,27.356,27.266,27.356,109600.0
2013-02-07 15:20:00,39.5,39.55,39.48,39.5,195400.0,27.356,27.3907,27.3422,27.356,195400.0
2013-02-07 15:25:00,39.49,39.52,39.45,39.46,180200.0,27.3491,27.3699,27.3214,27.3283,180200.0
2013-02-07 15:30:00,39.46,39.49,39.42,39.43,204800.0,27.3283,27.3491,27.3006,27.3075,204800.0
2013-02-07 15:35:00,39.43,39.46,39.38,39.46,278800.0,27.3075,27.3283,27.2729,27.3283,278800.0
2013-02-07 15:40:00,39.45,39.56,39.45,39.53,246800.0,27.3214,27.3976,27.3214,27.3768,246800.0
2013-02-07 15:45:00,39.52,39.54,39.47,39.48,171400.0,27.3699,27.3837,27.3353,27.3422,171400.0
2013-02-07 15:50:00,39.48,39.51,39.45,39.47,222000.0,27.3422,27.363,27.3214,27.3353,222000.0
2013-02-07 15:55:00,39.47,39.53,39.47,39.51,189200.0,27.3353,27.3768,27.3353,27.363,189200.0
2013-02-08 09:30:00,39.77,40.06,39.77,40.02,351400.0,27.543,27.7439,27.543,27.7162,351400.0
2013-02-08 09:35:00,40.01,40.27,40.0,40.27,136400.0,27.7092,27.8893,27.7023,27.8893,136400.0
2013-02-08 09:40:00,40.27,40.49,40.23,40.49,214600.0,27.8893,28.0417,27.8616,28.0417,214600.0
2013-02-08 09:45:00,40.49,40.6,40.39,40.45,245600.0,28.0417,28.1178,27.9724,28.014,245600.0
2013-02-08 09:50:00,40.4,40.49,40.37,40.41,114800.0,27.9793,28.0417,27.9586,27.9863,114800.0
2013-02-08 09:55:00,40.4,40.43,40.16,40.16,292600.0,27.9793,28.0001,27.8131,27.8131,292600.0
2013-02-08 10:00:00,40.17,40.35,40.16,40.34,170600.0,27.82,27.9447,27.8131,27.9378,170600.0
2013-02-08 10:05:00,40.34,40.37,40.21,40.22,152800.0,27.9378,27.9586,27.8477,27.8547,152800.0
2013-02-08 10:10:00,40.22,40.38,40.21,40.31,151400.0,27.8547,27.9655,27.8477,27.917,151400.0
2013-02-08 10:15:00,40.31,40.33,40.26,40.29,81000.0,27.917,27.9309,27.8824,27.9031,81000.0
2013-02-08 10:20:00,40.29,40.4,40.27,40.29,151400.0,27.9031,27.9793,27.8893,27.9031,151400.0
2013-02-08 10:25:00,40.31,40.35,40.29,40.29,117000.0,27.917,27.9447,27.9031,27.9031,117000.0
2013-02-08 10:30:00,40.27,40.3,40.2,40.21,121000.0,27.8893,27.9101,27.8408,27.8477,121000.0
2013-02-08 10:35:00,40.21,40.38,40.21,40.37,103400.0,27.8477,27.9655,27.8477,27.9586,103400.0
2013-02-08 10:40:00,40.36,40.47,40.35,40.43,91600.0,27.9516,28.0278,27.9447,28.0001,91600.0
2013-02-08 10:45:00,40.43,40.53,40.42,40.51,122800.0,28.0001,28.0694,27.9932,28.0555,122800.0
2013-02-08 10:50:00,40.52,40.53,40.46,40.46,106200.0,28.0624,28.0694,28.0209,28.0209,106200.0
2013-02-08 10:55:00,40.46,40.47,40.31,40.31,76400.0,28.0209,28.0278,27.917,27.917,76400.0
2013-02-08 11:00:00,40.32,40.38,40.32,40.37,69600.0,27.9239,27.9655,27.9239,27.9586,69600.0
2013-02-08 11:05:00,40.37,40.44,40.36,40.4,106000.0,27.9586,28.007,27.9516,27.9793,106000.0
2013-02-08 11:10:00,40.4,40.63,40.4,40.58,174600.0,27.9793,28.1386,27.9793,28.104,174600.0
2013-02-08 11:15:00,40.59,40.74,40.51,40.74,158000.0,28.1109,28.2148,28.0555,28.2148,158000.0
2013-02-08 11:20:00,40.74,40.85,40.65,40.84,93000.0,28.2148,28.291,28.1525,28.2841,93000.0
2013-02-08 11:25:00,40.84,40.87,40.7,40.77,137200.0,28.2841,28.3048,28.1871,28.2356,137200.0
2013-02-08 11:30:00,40.78,40.83,40.6,40.67,168400.0,28.2425,28.2771,28.1178,28.1663,168400.0
2013-02-08 11:35:00,40.67,40.81,40.65,40.81,63800.0,28.1663,28.2633,28.1525,28.2633,63800.0
2013-02-08 11:40:00,40.8,40.85,40.73,40.73,53400.0,28.2564,28.291,28.2079,28.2079,53400.0
2013-02-08 11:45:00,40.74,40.76,40.71,40.75,62800.0,28.2148,28.2287,28.194,28.2217,62800.0
2013-02-08 11:50:00,40.76,40.77,40.65,40.68,126600.0,28.2287,28.2356,28.1525,28.1732,126600.0
2013-02-08 11:55:00,40.68,40.7,40.62,40.67,79600.0,28.1732,28.1871,28.1317,28.1663,79600.0
2013-02-08 12:00:00,40.67,40.67,40.6,40.63,67400.0,28.1663,28.1663,28.1178,28.1386,67400.0
2013-02-08 12:05:00,40.63,40.72,40.6,40.71,58400.0,28.1386,28.2009,28.1178,28.194,58400.0
2013-02-08 12:10:00,40.72,40.85,40.69,40.85,84000.0,28.2009,28.291,28.1802,28.291,84000.0
2013-02-08 12:15:00,40.84,41.04,40.8,40.87,214800.0,28.2841,28.4226,28.2564,28.3048,214800.0
2013-02-08 12:20:00,40.87,40.88,40.63,40.65,286400.0,28.3048,28.3118,28.1386,28.1525,286400.0
2013-02-08 12:25:00,40.63,40.66,40.58,40.65,54000.0,28.1386,28.1594,28.104,28.1525,54000.0
2013-02-08 12:30:00,40.63,40.63,40.56,40.57,55600.0,28.1386,28.1386,28.0901,28.0971,55600.0
2013-02-08 12:35:00,40.56,40.56,40.47,40.49,76200.0,28.0901,28.0901,28.0278,28.0417,76200.0
2013-02-08 12:40:00,40.48,40.64,40.47,40.63,118400.0,28.0347,28.1455,28.0278,28.1386,118400.0
2013-02-08 12:45:00,40.61,40.66,40.6,40.63,58400.0,28.1248,28.1594,28.1178,28.1386,58400.0
2013-02-08 12:50:00,40.63,40.63,40.55,40.57,40600.0,28.1386,28.1386,28.0832,28.0971,40600.0
2013-02-08 12:55:00,40.57,40.6,40.56,40.56,31400.0,28.0971,28.1178,28.0901,28.0901,31400.0
2013-02-08 13:00:00,40.57,40.59,40.55,40.55,27600.0,28.0971,28.1109,28.0832,28.0832,27600.0
2013-02-08 13:05:00,40.56,40.58,40.55,40.56,34200.0,28.0901,28.104,28.0832,28.0901,34200.0
2013-02-08 13:10:00,40.55,40.58,40.54,40.58,24600.0,28.0832,28.104,28.0763,28.104,24600.0
2013-02-08 13:15:00,40.58,40.69,40.55,40.69,64600.0,28.104,28.1802,28.0832,28.1802,64600.0
2013-02-08 13:20:00,40.69,40.69,40.6,40.61,45600.0,28.1802,28.1802,28.1178,28.1248,45600.0
2013-02-08 13:25:00,40.6,40.62,40.56,40.58,33200.0,28.1178,28.1317,28.0901,28.104,33200.0
2013-02-08 13:30:00,40.58,40.6,40.57,40.6,17600.0,28.104,28.1178,28.0971,28.1178,17600.0
2013-02-08 13:35:00,40.6,40.67,40.59,40.63,37200.0,28.1178,28.1663,28.1109,28.1386,37200.0
2013-02-08 13:40:00,40.65,40.74,40.65,40.73,63600.0,28.1525,28.2148,28.1525,28.2079,63600.0
2013-02-08 13:45:00,40.73,40.77,40.73,40.76,32000.0,28.2079,28.2356,28.2079,28.2287,32000.0
2013-02-08 13:50:00,40.76,40.76,40.72,40.73,56000.0,28.2287,28.2287,28.2009,28.2079,56000.0
2013-02-08 13:55:00,40.73,40.73,40.67,40.68,35800.0,28.2079,28.2079,28.1663,28.1732,35800.0
2013-02-08 14:00:00,40.67,40.68,40.63,40.63,28400.0,28.1663,28.1732,28.1386,28.1386,28400.0
2013-02-08 14:05:00,40.63,40.65,40.62,40.63,27200.0,28.1386,28.1525,28.1317,28.1386,27200.0
2013-02-08 14:10:00,40.63,40.63,40.63,40.63,40200.0,28.1386,28.1386,28.1386,28.1386,40200.0
2013-02-08 14:15:00,40.63,40.63,40.6,40.61,91600.0,28.1386,28.1386,28.1178,28.1248,91600.0
2013-02-08 14:20:00,40.61,40.62,40.56,40.57,37400.0,28.1248,28.1317,28.0901,28.0971,37400.0
2013-02-08 14:25:00,40.57,40.59,40.56,40.56,29600.0,28.0971,28.1109,28.0901,28.0901,29600.0
2013-02-08 14:30:00,40.56,40.58,40.55,40.56,44400.0,28.0901,28.104,28.0832,28.0901,44400.0
2013-02-08 14:35:00,40.56,40.59,40.55,40.58,76400.0,28.0901,28.1109,28.0832,28.104,76400.0
2013-02-08 14:40:00,40.59,40.6,40.58,40.59,57000.0,28.1109,28.1178,28.104,28.1109,57000.0
2013-02-08 14:45:00,40.59,40.59,40.57,40.59,93800.0,28.1109,28.1109,28.0971,28.1109,93800.0
2013-02-08 14:50:00,40.59,40.59,40.56,40.59,270400.0,28.1109,28.1109,28.0901,28.1109,270400.0
2013-02-08 14:55:00,40.59,40.6,40.56,40.58,79000.0,28.1109,28.1178,28.0901,28.104,79000.0
2013-02-08 15:00:00,40.58,40.59,40.55,40.58,39400.0,28.104,28.1109,28.0832,28.104,39400.0
2013-02-08 15:05:00,40.57,40.63,40.57,40.62,28000.0,28.0971,28.1386,28.0971,28.1317,28000.0
2013-02-08 15:10:00,40.61,40.63,40.61,40.63,34000.0,28.1248,28.1386,28.1248,28.1386,34000.0
2013-02-08 15:15:00,40.63,40.64,40.62,40.62,55800.0,28.1386,28.1455,28.1317,28.1317,55800.0
2013-02-08 15:20:00,40.62,40.63,40.59,40.6,53800.0,28.1317,28.1386,28.1109,28.1178,53800.0
2013-02-08 15:25:00,40.6,40.62,40.6,40.6,63000.0,28.1178,28.1317,28.1178,28.1178,63000.0
2013-02-08 15:30:00,40.6,40.6,40.53,40.56,74000.0,28.1178,28.1178,28.0694,28.0901,74000.0
2013-02-08 15:35:00,40.55,40.57,40.52,40.52,119400.0,28.0832,28.0971,28.0624,28.0624,119400.0
2013-02-08 15:40:00,40.52,40.55,40.52,40.55,141400.0,28.0624,28.0832,28.0624,28.0832,141400.0
2013-02-08 15:45:00,40.55,40.65,40.55,40.64,140000.0,28.0832,28.1525,28.0832,28.1455,140000.0
2013-02-08 15:50:00,40.65,40.73,40.65,40.68,195200.0,28.1525,28.2079,28.1525,28.1732,195200.0
2013-02-08 15:55:00,40.68,40.74,40.67,40.71,324200.0,28.1732,28.2148,28.1663,28.194,324200.0
2013-02-11 09:30:00,40.85,40.93,40.7,40.8,185600.0,28.291,28.3464,28.1871,28.2564,185600.0
2013-02-11 09:35:00,40.8,40.96,40.79,40.96,167600.0,28.2564,28.3672,28.2494,28.3672,167600.0
2013-02-11 09:40:00,40.92,40.96,40.73,40.77,170000.0,28.3395,28.3672,28.2079,28.2356,170000.0
2013-02-11 09:45:00,40.79,40.88,40.76,40.85,80600.0,28.2494,28.3118,28.2287,28.291,80600.0
2013-02-11 09:50:00,40.84,40.92,40.84,40.86,92000.0,28.2841,28.3395,28.2841,28.2979,92000.0
2013-02-11 09:55:00,40.85,40.99,40.83,40.87,165400.0,28.291,28.3879,28.2771,28.3048,165400.0
2013-02-11 10:00:00,40.87,40.96,40.77,40.93,135000.0,28.3048,28.3672,28.2356,28.3464,135000.0
2013-02-11 10:05:00,40.93,40.96,40.88,40.94,122800.0,28.3464,28.3672,28.3118,28.3533,122800.0
2013-02-11 10:10:00,40.94,41.01,40.86,40.96,130200.0,28.3533,28.4018,28.2979,28.3672,130200.0
2013-02-11 10:15:00,40.96,41.0,40.77,40.77,134200.0,28.3672,28.3949,28.2356,28.2356,134200.0
2013-02-11 10:20:00,40.76,40.77,40.63,40.7,108600.0,28.2287,28.2356,28.1386,28.1871,108600.0
2013-02-11 10:25:00,40.7,40.71,40.63,40.67,79600.0,28.1871,28.194,28.1386,28.1663,79600.0
2013-02-11 10:30:00,40.66,40.82,40.66,40.8,146200.0,28.1594,28.2702,28.1594,28.2564,146200.0
2013-02-11 10:35:00,40.8,40.93,40.77,40.87,126400.0,28.2564,28.3464,28.2356,28.3048,126400.0
2013-02-11 10:40:00,40.88,40.95,40.84,40.87,67200.0,28.3118,28.3602,28.2841,28.3048,67200.0
2013-02-11 10:45:00,40.86,40.86,40.72,40.72,76200.0,28.2979,28.2979,28.2009,28.2009,76200.0
2013-02-11 10:50:00,40.72,40.77,40.67,40.72,56000.0,28.2009,28.2356,28.1663,28.2009,56000.0
2013-02-11 10:55:00,40.72,40.75,40.71,40.73,41800.0,28.2009,28.2217,28.194,28.2079,41800.0
2013-02-11 11:00:00,40.72,40.74,40.7,40.72,42400.0,28.2009,28.2148,28.1871,28.2009,42400.0
2013-02-11 11:05:00,40.71,40.73,40.63,40.63,114800.0,28.194,28.2079,28.1386,28.1386,114800.0
2013-02-11 11:10:00,40.63,40.64,40.6,40.62,72200.0,28.1386,28.1455,28.1178,28.1317,72200.0
2013-02-11 11:15:00,40.62,40.63,40.54,40.63,123000.0,28.1317,28.1386,28.0763,28.1386,123000.0
2013-02-11 11:20:00,40.63,40.9,40.62,40.88,180000.0,28.1386,28.3256,28.1317,28.3118,180000.0
2013-02-11 11:25:00,40.89,40.89,40.78,40.84,45600.0,28.3187,28.3187,28.2425,28.2841,45600.0
2013-02-11 11:30:00,40.84,40.98,40.82,40.98,43800.0,28.2841,28.381,28.2702,28.381,43800.0
2013-02-11 11:35:00,40.96,40.99,40.92,40.92,46400.0,28.3672,28.3879,28.3395,28.3395,46400.0
2013-02-11 11:40:00,40.91,40.94,40.88,40.88,44800.0,28.3325,28.3533,28.3118,28.3118,44800.0
2013-02-11 11:45:00,40.88,40.94,40.85,40.9,40400.0,28.3118,28.3533,28.291,28.3256,40400.0
2013-02-11 11:50:00,40.9,40.91,40.8,40.81,73200.0,28.3256,28.3325,28.2564,28.2633,73200.0
2013-02-11 11:55:00,40.81,40.82,40.77,40.8,39200.0,28.2633,28.2702,28.2356,28.2564,39200.0
2013-02-11 12:00:00,40.8,40.82,40.76,40.77,22400.0,28.2564,28.2702,28.2287,28.2356,22400.0
2013-02-11 12:05:00,40.76,40.8,40.73,40.74,61200.0,28.2287,28.2564,28.2079,28.2148,61200.0
2013-02-11 12:10:00,40.75,40.75,40.62,40.68,52200.0,28.2217,28.2217,28.1317,28.1732,52200.0
2013-02-11 12:15:00,40.67,40.77,40.67,40.74,115400.0,28.1663,28.2356,28.1663,28.2148,115400.0
2013-02-11 12:20:00,40.74,40.94,40.73,40.91,107200.0,28.2148,28.3533,28.2079,28.3325,107200.0
2013-02-11 12:25:00,40.91,40.91,40.85,40.88,25400.0,28.3325,28.3325,28.291,28.3118,25400.0
2013-02-11 12:30:00,40.87,40.87,40.81,40.82,26600.0,28.3048,28.3048,28.2633,28.2702,26600.0
2013-02-11 12:35:00,40.82,40.82,40.73,40.77,29400.0,28.2702,28.2702,28.2079,28.2356,29400.0
2013-02-11 12:40:00,40.76,40.86,40.76,40.86,66200.0,28.2287,28.2979,28.2287,28.2979,66200.0
2013-02-11 12:45:00,40.85,40.85,40.79,40.81,39200.0,28.291,28.291,28.2494,28.2633,39200.0
2013-02-11 12:50:00,40.79,40.95,40.79,40.94,108000.0,28.2494,28.3602,28.2494,28.3533,108000.0
2013-02-11 12:55:00,40.94,40.96,40.9,40.93,49000.0,28.3533,28.3672,28.3256,28.3464,49000.0
2013-02-11 13:00:00,40.94,41.03,40.94,40.97,92000.0,28.3533,28.4156,28.3533,28.3741,92000.0
2013-02-11 13:05:00,40.97,41.06,40.94,41.03,72000.0,28.3741,28.4364,28.3533,28.4156,72000.0
2013-02-11 13:10:00,41.04,41.1,41.0,41.08,77000.0,28.4226,28.4641,28.3949,28.4503,77000.0
2013-02-11 13:15:00,41.08,41.09,41.03,41.07,56200.0,28.4503,28.4572,28.4156,28.4433,56200.0
2013-02-11 13:20:00,41.07,41.14,41.06,41.12,56400.0,28.4433,28.4918,28.4364,28.478,56400.0
2013-02-11 13:25:00,41.12,41.12,41.07,41.11,53800.0,28.478,28.478,28.4433,28.471,53800.0
2013-02-11 13:30:00,41.12,41.18,41.1,41.15,51200.0,28.478,28.5195,28.4641,28.4987,51200.0
2013-02-11 13:35:00,41.15,41.16,41.12,41.13,48800.0,28.4987,28.5057,28.478,28.4849,48800.0
2013-02-11 13:40:00,41.12,41.22,41.12,41.19,56600.0,28.478,28.5472,28.478,28.5265,56600.0
2013-02-11 13:45:00,41.19,41.25,41.13,41.13,164600.0,28.5265,28.568,28.4849,28.4849,164600.0
2013-02-11 13:50:00,41.11,41.15,41.1,41.1,63800.0,28.471,28.4987,28.4641,28.4641,63800.0
2013-02-11 13:55:00,41.1,41.16,41.1,41.15,28200.0,28.4641,28.5057,28.4641,28.4987,28200.0
2013-02-11 14:00:00,41.15,41.18,41.12,41.12,92400.0,28.4987,28.5195,28.478,28.478,92400.0
2013-02-11 14:05:00,41.11,41.13,40.96,40.98,141200.0,28.471,28.4849,28.3672,28.381,141200.0
2013-02-11 14:10:00,40.97,40.98,40.88,40.88,93600.0,28.3741,28.381,28.3118,28.3118,93600.0
2013-02-11 14:15:00,40.88,40.97,40.86,40.94,50800.0,28.3118,28.3741,28.2979,28.3533,50800.0
2013-02-11 14:20:00,40.92,40.99,40.92,40.98,32800.0,28.3395,28.3879,28.3395,28.381,32800.0
2013-02-11 14:25:00,40.99,41.1,40.99,41.1,49200.0,28.3879,28.4641,28.3879,28.4641,49200.0
2013-02-11 14:30:00,41.1,41.1,41.02,41.08,76200.0,28.4641,28.4641,28.4087,28.4503,76200.0
2013-02-11 14:35:00,41.08,41.18,41.08,41.14,56800.0,28.4503,28.5195,28.4503,28.4918,56800.0
2013-02-11 14:40:00,41.13,41.13,41.04,41.04,50800.0,28.4849,28.4849,28.4226,28.4226,50800.0
2013-02-11 14:45:00,41.04,41.05,40.97,40.99,44400.0,28.4226,28.4295,28.3741,28.3879,44400.0
2013-02-11 14:50:00,40.99,41.02,40.94,40.96,38200.0,28.3879,28.4087,28.3533,28.3672,38200.0
2013-02-11 14:55:00,40.97,41.02,40.97,41.01,30000.0,28.3741,28.4087,28.3741,28.4018,30000.0
2013-02-11 15:00:00,41.01,41.09,41.01,41.01,82000.0,28.4018,28.4572,28.4018,28.4018,82000.0
2013-02-11 15:05:00,41.0,41.0,40.91,40.94,95000.0,28.3949,28.3949,28.3325,28.3533,95000.0
2013-02-11 15:10:00,40.94,40.96,40.91,40.94,135400.0,28.3533,28.3672,28.3325,28.3533,135400.0
2013-02-11 15:15:00,40.94,40.99,40.93,40.98,63200.0,28.3533,28.3879,28.3464,28.381,63200.0
2013-02-11 15:20:00,40.98,40.99,40.91,40.91,83600.0,28.381,28.3879,28.3325,28.3325,83600.0
2013-02-11 15:25:00,40.92,40.92,40.81,40.91,218800.0,28.3395,28.3395,28.2633,28.3325,218800.0
2013-02-11 15:30:00,40.9,40.94,40.88,40.94,65000.0,28.3256,28.3533,28.3118,28.3533,65000.0
2013-02-11 15:35:00,40.94,40.99,40.94,40.94,70800.0,28.3533,28.3879,28.3533,28.3533,70800.0
2013-02-11 15:40:00,40.95,40.96,40.92,40.94,92800.0,28.3602,28.3672,28.3395,28.3533,92800.0
2013-02-11 15:45:00,40.95,40.95,40.87,40.88,147000.0,28.3602,28.3602,28.3048,28.3118,147000.0
2013-02-11 15:50:00,40.88,40.88,40.81,40.81,138000.0,28.3118,28.3118,28.2633,28.2633,138000.0
2013-02-11 15:55:00,40.81,40.87,40.81,40.85,197000.0,28.2633,28.3048,28.2633,28.291,197000.0
2013-02-12 09:30:00,40.89,41.0,40.83,41.0,171000.0,28.3187,28.3949,28.2771,28.3949,171000.0
2013-02-12 09:35:00,40.96,40.99,40.85,40.88,66200.0,28.3672,28.3879,28.291,28.3118,66200.0
2013-02-12 09:40:00,40.88,40.93,40.82,40.83,142800.0,28.3118,28.3464,28.2702,28.2771,142800.0
2013-02-12 09:45:00,40.81,40.9,40.75,40.8,92600.0,28.2633,28.3256,28.2217,28.2564,92600.0
2013-02-12 09:50:00,40.79,40.83,40.67,40.83,56600.0,28.2494,28.2771,28.1663,28.2771,56600.0
2013-02-12 09:55:00,40.82,40.91,40.73,40.77,102200.0,28.2702,28.3325,28.2079,28.2356,102200.0
2013-02-12 10:00:00,40.77,40.79,40.73,40.76,72800.0,28.2356,28.2494,28.2079,28.2287,72800.0
2013-02-12 10:05:00,40.76,40.82,40.74,40.82,101400.0,28.2287,28.2702,28.2148,28.2702,101400.0
2013-02-12 10:10:00,40.82,40.88,40.82,40.85,50000.0,28.2702,28.3118,28.2702,28.291,50000.0
2013-02-12 10:15:00,40.85,40.87,40.82,40.83,73600.0,28.291,28.3048,28.2702,28.2771,73600.0
2013-02-12 10:20:00,40.83,40.85,40.74,40.77,79400.0,28.2771,28.291,28.2148,28.2356,79400.0
2013-02-12 10:25:00,40.77,40.77,40.65,40.65,91200.0,28.2356,28.2356,28.1525,28.1525,91200.0
2013-02-12 10:30:00,40.66,40.68,40.63,40.63,60600.0,28.1594,28.1732,28.1386,28.1386,60600.0
2013-02-12 10:35:00,40.65,40.66,40.54,40.55,52600.0,28.1525,28.1594,28.0763,28.0832,52600.0
2013-02-12 10:40:00,40.55,40.61,40.43,40.45,94200.0,28.0832,28.1248,28.0001,28.014,94200.0
2013-02-12 10:45:00,40.43,40.44,40.33,40.41,100800.0,28.0001,28.007,27.9309,27.9863,100800.0
2013-02-12 10:50:00,40.41,40.55,40.4,40.52,55400.0,27.9863,28.0832,27.9793,28.0624,55400.0
2013-02-12 10:55:00,40.51,40.55,40.48,40.51,53800.0,28.0555,28.0832,28.0347,28.0555,53800.0
2013-02-12 11:00:00,40.51,40.52,40.48,40.51,41000.0,28.0555,28.0624,28.0347,28.0555,41000.0
2013-02-12 11:05:00,40.51,40.52,40.48,40.5,63800.0,28.0555,28.0624,28.0347,28.0486,63800.0
2013-02-12 11:10:00,40.5,40.53,40.42,40.49,160000.0,28.0486,28.0694,27.9932,28.0417,160000.0
2013-02-12 11:15:00,40.52,40.54,40.49,40.49,114000.0,28.0624,28.0763,28.0417,28.0417,114000.0
2013-02-12 11:20:00,40.49,40.52,40.42,40.45,79800.0,28.0417,28.0624,27.9932,28.014,79800.0
2013-02-12 11:25:00,40.45,40.58,40.43,40.56,104400.0,28.014,28.104,28.0001,28.0901,104400.0
2013-02-12 11:30:00,40.55,40.64,40.55,40.6,65400.0,28.0832,28.1455,28.0832,28.1178,65400.0
2013-02-12 11:35:00,40.6,40.65,40.6,40.6,72600.0,28.1178,28.1525,28.1178,28.1178,72600.0
2013-02-12 11:40:00,40.6,40.61,40.59,40.6,69600.0,28.1178,28.1248,28.1109,28.1178,69600.0
2013-02-12 11:45:00,40.6,40.6,40.58,40.59,95600.0,28.1178,28.1178,28.104,28.1109,95600.0
2013-02-12 11:50:00,40.59,40.6,40.57,40.57,36200.0,28.1109,28.1178,28.0971,28.0971,36200.0
2013-02-12 11:55:00,40.58,40.59,40.54,40.57,39200.0,28.104,28.1109,28.0763,28.0971,39200.0
2013-02-12 12:00:00,40.58,40.58,40.54,40.55,26400.0,28.104,28.104,28.0763,28.0832,26400.0
2013-02-12 12:05:00,40.56,40.58,40.48,40.48,64400.0,28.0901,28.104,28.0347,28.0347,64400.0
2013-02-12 12:10:00,40.48,40.49,40.38,40.38,62600.0,28.0347,28.0417,27.9655,27.9655,62600.0
2013-02-12 12:15:00,40.38,40.42,40.35,40.39,39000.0,27.9655,27.9932,27.9447,27.9724,39000.0
2013-02-12 12:20:00,40.39,40.46,40.38,40.4,43000.0,27.9724,28.0209,27.9655,27.9793,43000.0
2013-02-12 12:25:00,40.4,40.46,40.39,40.41,51600.0,27.9793,28.0209,27.9724,27.9863,51600.0
2013-02-12 12:30:00,40.42,40.48,40.39,40.45,45800.0,27.9932,28.0347,27.9724,28.014,45800.0
2013-02-12 12:35:00,40.44,40.48,40.41,40.46,42000.0,28.007,28.0347,27.9863,28.0209,42000.0
2013-02-12 12:40:00,40.45,40.47,40.43,40.44,35600.0,28.014,28.0278,28.0001,28.007,35600.0
2013-02-12 12:45:00,40.44,40.47,40.43,40.43,44000.0,28.007,28.0278,28.0001,28.0001,44000.0
2013-02-12 12:50:00,40.43,40.48,40.43,40.48,36200.0,28.0001,28.0347,28.0001,28.0347,36200.0
2013-02-12 12:55:00,40.48,40.54,40.48,40.51,51200.0,28.0347,28.0763,28.0347,28.0555,51200.0
2013-02-12 13:00:00,40.51,40.61,40.51,40.6,80800.0,28.0555,28.1248,28.0555,28.1178,80800.0
2013-02-12 13:05:00,40.59,40.62,40.58,40.6,50600.0,28.1109,28.1317,28.104,28.1178,50600.0
2013-02-12 13:10:00,40.6,40.64,40.59,40.62,69000.0,28.1178,28.1455,28.1109,28.1317,69000.0
2013-02-12 13:15:00,40.62,40.67,40.62,40.67,52600.0,28.1317,28.1663,28.1317,28.1663,52600.0
2013-02-12 13:20:00,40.67,40.68,40.6,40.65,62800.0,28.1663,28.1732,28.1178,28.1525,62800.0
2013-02-12 13:25:00,40.64,40.65,40.59,40.65,80200.0,28.1455,28.1525,28.1109,28.1525,80200.0
2013-02-12 13:30:00,40.65,40.75,40.63,40.75,72200.0,28.1525,28.2217,28.1386,28.2217,72200.0
2013-02-12 13:35:00,40.75,40.76,40.73,40.73,34600.0,28.2217,28.2287,28.2079,28.2079,34600.0
2013-02-12 13:40:00,40.74,40.74,40.69,40.72,65800.0,28.2148,28.2148,28.1802,28.2009,65800.0
2013-02-12 13:45:00,40.72,40.73,40.69,40.71,39600.0,28.2009,28.2079,28.1802,28.194,39600.0
2013-02-12 13:50:00,40.71,40.71,40.54,40.55,76800.0,28.194,28.194,28.0763,28.0832,76800.0
2013-02-12 13:55:00,40.56,40.56,40.45,40.52,74400.0,28.0901,28.0901,28.014,28.0624,74400.0
2013-02-12 14:00:00,40.51,40.58,40.49,40.54,35800.0,28.0555,28.104,28.0417,28.0763,35800.0
2013-02-12 14:05:00,40.54,40.58,40.51,40.53,64000.0,28.0763,28.104,28.0555,28.0694,64000.0
2013-02-12 14:10:00,40.52,40.52,40.45,40.46,24600.0,28.0624,28.0624,28.014,28.0209,24600.0
2013-02-12 14:15:00,40.46,40.46,40.33,40.33,56800.0,28.0209,28.0209,27.9309,27.9309,56800.0
2013-02-12 14:20:00,40.33,40.34,40.21,40.21,83000.0,27.9309,27.9378,27.8477,27.8477,83000.0
2013-02-12 14:25:00,40.22,40.27,40.19,40.19,104000.0,27.8547,27.8893,27.8339,27.8339,104000.0
2013-02-12 14:30:00,40.19,40.29,40.12,40.28,141400.0,27.8339,27.9031,27.7854,27.8962,141400.0
2013-02-12 14:35:00,40.28,40.38,40.27,40.38,60800.0,27.8962,27.9655,27.8893,27.9655,60800.0
2013-02-12 14:40:00,40.38,40.4,40.3,40.3,64400.0,27.9655,27.9793,27.9101,27.9101,64400.0
2013-02-12 14:45:00,40.3,40.32,40.25,40.25,91200.0,27.9101,27.9239,27.8754,27.8754,91200.0
2013-02-12 14:50:00,40.26,40.32,40.25,40.29,36000.0,27.8824,27.9239,27.8754,27.9031,36000.0
2013-02-12 14:55:00,40.29,40.29,40.21,40.21,73000.0,27.9031,27.9031,27.8477,27.8477,73000.0
2013-02-12 15:00:00,40.22,40.24,40.18,40.2,107800.0,27.8547,27.8685,27.827,27.8408,107800.0
2013-02-12 15:05:00,40.2,40.26,40.2,40.23,94800.0,27.8408,27.8824,27.8408,27.8616,94800.0
2013-02-12 15:10:00,40.23,40.26,40.2,40.24,104400.0,27.8616,27.8824,27.8408,27.8685,104400.0
2013-02-12 15:15:00,40.25,40.35,40.22,40.34,187000.0,27.8754,27.9447,27.8547,27.9378,187000.0
2013-02-12 15:20:00,40.34,40.41,40.34,40.38,81800.0,27.9378,27.9863,27.9378,27.9655,81800.0
2013-02-12 15:25:00,40.38,40.42,40.38,40.39,87000.0,27.9655,27.9932,27.9655,27.9724,87000.0
2013-02-12 15:30:00,40.4,40.42,40.36,40.41,84000.0,27.9793,27.9932,27.9516,27.9863,84000.0
2013-02-12 15:35:00,40.42,40.49,40.41,40.48,125800.0,27.9932,28.0417,27.9863,28.0347,125800.0
2013-02-12 15:40:00,40.48,40.49,40.44,40.46,71200.0,28.0347,28.0417,28.007,28.0209,71200.0
2013-02-12 15:45:00,40.45,40.48,40.38,40.41,112800.0,28.014,28.0347,27.9655,27.9863,112800.0
2013-02-12 15:50:00,40.41,40.46,40.41,40.41,111400.0,27.9863,28.0209,27.9863,27.9863,111400.0
2013-02-12 15:55:00,40.41,40.46,40.39,40.44,173800.0,27.9863,28.0209,27.9724,28.007,173800.0
2013-02-13 09:30:00,40.38,40.49,40.35,40.48,114000.0,27.9655,28.0417,27.9447,28.0347,114000.0
2013-02-13 09:35:00,40.48,40.5,40.45,40.48,21400.0,28.0347,28.0486,28.014,28.0347,21400.0
2013-02-13 09:40:00,40.48,40.48,40.23,40.33,91600.0,28.0347,28.0347,27.8616,27.9309,91600.0
2013-02-13 09:45:00,40.34,40.37,40.32,40.35,29600.0,27.9378,27.9586,27.9239,27.9447,29600.0
2013-02-13 09:50:00,40.35,40.39,40.31,40.39,34800.0,27.9447,27.9724,27.917,27.9724,34800.0
2013-02-13 09:55:00,40.39,40.66,40.37,40.59,70800.0,27.9724,28.1594,27.9586,28.1109,70800.0
2013-02-13 10:00:00,40.6,40.62,40.5,40.53,44600.0,28.1178,28.1317,28.0486,28.0694,44600.0
2013-02-13 10:05:00,40.53,40.58,40.5,40.51,72000.0,28.0694,28.104,28.0486,28.0555,72000.0
2013-02-13 10:10:00,40.52,40.62,40.5,40.62,59600.0,28.0624,28.1317,28.0486,28.1317,59600.0
2013-02-13 10:15:00,40.62,40.63,40.6,40.62,43600.0,28.1317,28.1386,28.1178,28.1317,43600.0
2013-02-13 10:20:00,40.62,40.67,40.59,40.67,70600.0,28.1317,28.1663,28.1109,28.1663,70600.0
2013-02-13 10:25:00,40.67,40.71,40.6,40.6,81400.0,28.1663,28.194,28.1178,28.1178,81400.0
2013-02-13 10:30:00,40.6,40.74,40.6,40.72,63200.0,28.1178,28.2148,28.1178,28.2009,63200.0
2013-02-13 10:35:00,40.72,40.77,40.69,40.77,81200.0,28.2009,28.2356,28.1802,28.2356,81200.0
2013-02-13 10:40:00,40.77,40.79,40.74,40.78,92800.0,28.2356,28.2494,28.2148,28.2425,92800.0
2013-02-13 10:45:00,40.78,40.78,40.76,40.77,55800.0,28.2425,28.2425,28.2287,28.2356,55800.0
2013-02-13 10:50:00,40.77,40.77,40.72,40.76,62800.0,28.2356,28.2356,28.2009,28.2287,62800.0
2013-02-13 10:55:00,40.76,40.8,40.72,40.73,56200.0,28.2287,28.2564,28.2009,28.2079,56200.0
2013-02-13 11:00:00,40.72,40.82,40.71,40.76,42200.0,28.2009,28.2702,28.194,28.2287,42200.0
2013-02-13 11:05:00,40.76,40.76,40.65,40.69,44200.0,28.2287,28.2287,28.1525,28.1802,44200.0
2013-02-13 11:10:00,40.69,40.72,40.69,40.69,27000.0,28.1802,28.2009,28.1802,28.1802,27000.0
2013-02-13 11:15:00,40.69,40.69,40.6,40.6,20600.0,28.1802,28.1802,28.1178,28.1178,20600.0
2013-02-13 11:20:00,40.6,40.65,40.58,40.6,29400.0,28.1178,28.1525,28.104,28.1178,29400.0
2013-02-13 11:25:00,40.6,40.66,40.56,40.64,76000.0,28.1178,28.1594,28.0901,28.1455,76000.0
2013-02-13 11:30:00,40.64,40.67,40.64,40.67,23800.0,28.1455,28.1663,28.1455,28.1663,23800.0
2013-02-13 11:35:00,40.67,40.67,40.62,40.63,16600.0,28.1663,28.1663,28.1317,28.1386,16600.0
2013-02-13 11:40:00,40.63,40.71,40.63,40.7,19000.0,28.1386,28.194,28.1386,28.1871,19000.0
2013-02-13 11:45:00,40.7,40.74,40.7,40.74,22600.0,28.1871,28.2148,28.1871,28.2148,22600.0
2013-02-13 11:50:00,40.74,40.77,40.65,40.69,61800.0,28.2148,28.2356,28.1525,28.1802,61800.0
2013-02-13 11:55:00,40.7,40.75,40.7,40.74,19200.0,28.1871,28.2217,28.1871,28.2148,19200.0
2013-02-13 12:00:00,40.74,40.76,40.72,40.74,24200.0,28.2148,28.2287,28.2009,28.2148,24200.0
2013-02-13 12:05:00,40.74,40.77,40.71,40.76,95400.0,28.2148,28.2356,28.194,28.2287,95400.0
2013-02-13 12:10:00,40.76,40.76,40.72,40.74,24000.0,28.2287,28.2287,28.2009,28.2148,24000.0
2013-02-13 12:15:00,40.74,40.8,40.74,40.79,15200.0,28.2148,28.2564,28.2148,28.2494,15200.0
2013-02-13 12:20:00,40.79,40.82,40.79,40.82,13600.0,28.2494,28.2702,28.2494,28.2702,13600.0
2013-02-13 12:25:00,40.82,40.84,40.81,40.84,29800.0,28.2702,28.2841,28.2633,28.2841,29800.0
2013-02-13 12:30:00,40.85,40.85,40.77,40.77,41200.0,28.291,28.291,28.2356,28.2356,41200.0
2013-02-13 12:35:00,40.77,40.8,40.75,40.77,27400.0,28.2356,28.2564,28.2217,28.2356,27400.0
2013-02-13 12:40:00,40.77,40.8,40.77,40.8,20200.0,28.2356,28.2564,28.2356,28.2564,20200.0
2013-02-13 12:45:00,40.8,40.81,40.74,40.74,22000.0,28.2564,28.2633,28.2148,28.2148,22000.0
2013-02-13 12:50:00,40.75,40.75,40.7,40.73,18200.0,28.2217,28.2217,28.1871,28.2079,18200.0
2013-02-13 12:55:00,40.73,40.76,40.73,40.74,33800.0,28.2079,28.2287,28.2079,28.2148,33800.0
2013-02-13 13:00:00,40.73,40.76,40.73,40.73,22600.0,28.2079,28.2287,28.2079,28.2079,22600.0
2013-02-13 13:05:00,40.74,40.74,40.71,40.73,18000.0,28.2148,28.2148,28.194,28.2079,18000.0
2013-02-13 13:10:00,40.72,40.74,40.7,40.74,26000.0,28.2009,28.2148,28.1871,28.2148,26000.0
2013-02-13 13:15:00,40.74,40.77,40.74,40.77,22800.0,28.2148,28.2356,28.2148,28.2356,22800.0
2013-02-13 13:20:00,40.76,40.77,40.74,40.76,45400.0,28.2287,28.2356,28.2148,28.2287,45400.0
2013-02-13 13:25:00,40.76,40.77,40.74,40.77,34000.0,28.2287,28.2356,28.2148,28.2356,34000.0
2013-02-13 13:30:00,40.77,40.8,40.74,40.74,52600.0,28.2356,28.2564,28.2148,28.2148,52600.0
2013-02-13 13:35:00,40.74,40.76,40.73,40.74,21400.0,28.2148,28.2287,28.2079,28.2148,21400.0
2013-02-13 13:40:00,40.74,40.78,40.74,40.78,23200.0,28.2148,28.2425,28.2148,28.2425,23200.0
2013-02-13 13:45:00,40.78,40.81,40.78,40.8,24000.0,28.2425,28.2633,28.2425,28.2564,24000.0
2013-02-13 13:50:00,40.81,40.83,40.81,40.83,27200.0,28.2633,28.2771,28.2633,28.2771,27200.0
2013-02-13 13:55:00,40.84,40.89,40.83,40.89,60200.0,28.2841,28.3187,28.2771,28.3187,60200.0
2013-02-13 14:00:00,40.91,40.95,40.89,40.92,50400.0,28.3325,28.3602,28.3187,28.3395,50400.0
2013-02-13 14:05:00,40.9,40.91,40.85,40.85,45200.0,28.3256,28.3325,28.291,28.291,45200.0
2013-02-13 14:10:00,40.85,40.87,40.83,40.83,91800.0,28.291,28.3048,28.2771,28.2771,91800.0
2013-02-13 14:15:00,40.83,40.84,40.74,40.77,61600.0,28.2771,28.2841,28.2148,28.2356,61600.0
2013-02-13 14:20:00,40.78,40.79,40.74,40.75,25000.0,28.2425,28.2494,28.2148,28.2217,25000.0
2013-02-13 14:25:00,40.75,40.75,40.64,40.72,76000.0,28.2217,28.2217,28.1455,28.2009,76000.0
2013-02-13 14:30:00,40.73,40.76,40.72,40.73,83800.0,28.2079,28.2287,28.2009,28.2079,83800.0
2013-02-13 14:35:00,40.73,40.77,40.72,40.77,29200.0,28.2079,28.2356,28.2009,28.2356,29200.0
2013-02-13 14:40:00,40.77,40.82,40.77,40.81,20600.0,28.2356,28.2702,28.2356,28.2633,20600.0
2013-02-13 14:45:00,40.82,40.83,40.78,40.79,18800.0,28.2702,28.2771,28.2425,28.2494,18800.0
2013-02-13 14:50:00,40.8,40.8,40.6,40.65,80400.0,28.2564,28.2564,28.1178,28.1525,80400.0
2013-02-13 14:55:00,40.65,40.71,40.65,40.71,21000.0,28.1525,28.194,28.1525,28.194,21000.0
2013-02-13 15:00:00,40.71,40.76,40.7,40.76,29600.0,28.194,28.2287,28.1871,28.2287,29600.0
2013-02-13 15:05:00,40.76,40.79,40.76,40.79,33800.0,28.2287,28.2494,28.2287,28.2494,33800.0
2013-02-13 15:10:00,40.79,40.81,40.74,40.74,32200.0,28.2494,28.2633,28.2148,28.2148,32200.0
2013-02-13 15:15:00,40.73,40.73,40.68,40.72,53400.0,28.2079,28.2079,28.1732,28.2009,53400.0
2013-02-13 15:20:00,40.73,40.86,40.72,40.85,98400.0,28.2079,28.2979,28.2009,28.291,98400.0
2013-02-13 15:25:00,40.85,40.87,40.82,40.83,69400.0,28.291,28.3048,28.2702,28.2771,69400.0
2013-02-13 15:30:00,40.84,40.84,40.77,40.78,89800.0,28.2841,28.2841,28.2356,28.2425,89800.0
2013-02-13 15:35:00,40.78,40.81,40.69,40.72,80800.0,28.2425,28.2633,28.1802,28.2009,80800.0
2013-02-13 15:40:00,40.72,40.77,40.72,40.77,83600.0,28.2009,28.2356,28.2009,28.2356,83600.0
2013-02-13 15:45:00,40.77,40.81,40.7,40.72,143200.0,28.2356,28.2633,28.1871,28.2009,143200.0
2013-02-13 15:50:00,40.72,40.77,40.71,40.77,225400.0,28.2009,28.2356,28.194,28.2356,225400.0
2013-02-13 15:55:00,40.77,40.84,40.77,40.84,345200.0,28.2356,28.2841,28.2356,28.2841,345200.0
2013-02-14 09:30:00,40.59,40.77,40.54,40.74,111600.0,28.1109,28.2356,28.0763,28.2148,111600.0
2013-02-14 09:35:00,40.72,40.76,40.46,40.76,56000.0,28.2009,28.2287,28.0209,28.2287,56000.0
2013-02-14 09:40:00,40.73,40.96,40.73,40.92,63800.0,28.2079,28.3672,28.2079,28.3395,63800.0
2013-02-14 09:45:00,40.96,41.07,40.88,41.06,118200.0,28.3672,28.4433,28.3118,28.4364,118200.0
2013-02-14 09:50:00,41.05,41.12,41.02,41.1,35000.0,28.4295,28.478,28.4087,28.4641,35000.0
2013-02-14 09:55:00,41.09,41.09,40.98,41.02,53600.0,28.4572,28.4572,28.381,28.4087,53600.0
2013-02-14 10:00:00,41.02,41.22,41.02,41.18,95800.0,28.4087,28.5472,28.4087,28.5195,95800.0
2013-02-14 10:05:00,41.18,41.27,41.12,41.17,80400.0,28.5195,28.5819,28.478,28.5126,80400.0
2013-02-14 10:10:00,41.17,41.21,41.12,41.13,25600.0,28.5126,28.5403,28.478,28.4849,25600.0
2013-02-14 10:15:00,41.14,41.31,41.14,41.27,89600.0,28.4918,28.6096,28.4918,28.5819,89600.0
2013-02-14 10:20:00,41.26,41.29,41.19,41.28,43400.0,28.5749,28.5957,28.5265,28.5888,43400.0
2013-02-14 10:25:00,41.29,41.38,41.29,41.31,61000.0,28.5957,28.658,28.5957,28.6096,61000.0
2013-02-14 10:30:00,41.32,41.41,41.3,41.33,86600.0,28.6165,28.6788,28.6026,28.6234,86600.0
2013-02-14 10:35:00,41.34,41.41,41.31,41.34,27400.0,28.6303,28.6788,28.6096,28.6303,27400.0
2013-02-14 10:40:00,41.37,41.43,41.32,41.35,77400.0,28.6511,28.6927,28.6165,28.6373,77400.0
2013-02-14 10:45:00,41.35,41.37,41.28,41.29,55600.0,28.6373,28.6511,28.5888,28.5957,55600.0
2013-02-14 10:50:00,41.28,41.32,41.24,41.24,44200.0,28.5888,28.6165,28.5611,28.5611,44200.0
2013-02-14 10:55:00,41.24,41.25,41.21,41.22,16600.0,28.5611,28.568,28.5403,28.5472,16600.0
2013-02-14 11:00:00,41.22,41.24,41.21,41.21,23800.0,28.5472,28.5611,28.5403,28.5403,23800.0
2013-02-14 11:05:00,41.21,41.21,41.11,41.12,50800.0,28.5403,28.5403,28.471,28.478,50800.0
2013-02-14 11:10:00,41.11,41.13,41.09,41.13,42200.0,28.471,28.4849,28.4572,28.4849,42200.0
2013-02-14 11:15:00,41.13,41.2,41.13,41.2,25000.0,28.4849,28.5334,28.4849,28.5334,25000.0
2013-02-14 11:20:00,41.21,41.35,41.2,41.34,55000.0,28.5403,28.6373,28.5334,28.6303,55000.0
2013-02-14 11:25:00,41.35,41.35,41.26,41.26,69800.0,28.6373,28.6373,28.5749,28.5749,69800.0
2013-02-14 11:30:00,41.26,41.34,41.26,41.33,98800.0,28.5749,28.6303,28.5749,28.6234,98800.0
2013-02-14 11:35:00,41.33,41.37,41.27,41.31,53600.0,28.6234,28.6511,28.5819,28.6096,53600.0
2013-02-14 11:40:00,41.3,41.47,41.3,41.47,66000.0,28.6026,28.7204,28.6026,28.7204,66000.0
2013-02-14 11:45:00,41.45,41.53,41.45,41.51,79600.0,28.7065,28.7619,28.7065,28.7481,79600.0
2013-02-14 11:50:00,41.51,41.58,41.49,41.54,133000.0,28.7481,28.7965,28.7342,28.7688,133000.0
2013-02-14 11:55:00,41.54,41.6,41.52,41.58,94400.0,28.7688,28.8104,28.755,28.7965,94400.0
2013-02-14 12:00:00,41.57,41.62,41.52,41.6,47000.0,28.7896,28.8242,28.755,28.8104,47000.0
2013-02-14 12:05:00,41.6,41.75,41.6,41.69,112600.0,28.8104,28.9143,28.8104,28.8727,112600.0
2013-02-14 12:10:00,41.68,41.74,41.59,41.74,97400.0,28.8658,28.9074,28.8035,28.9074,97400.0
2013-02-14 12:15:00,41.74,41.84,41.7,41.74,104800.0,28.9074,28.9766,28.8797,28.9074,104800.0
2013-02-14 12:20:00,41.73,41.79,41.64,41.73,77800.0,28.9004,28.942,28.8381,28.9004,77800.0
2013-02-14 12:25:00,41.72,41.72,41.58,41.6,83400.0,28.8935,28.8935,28.7965,28.8104,83400.0
2013-02-14 12:30:00,41.6,41.62,41.54,41.57,48400.0,28.8104,28.8242,28.7688,28.7896,48400.0
2013-02-14 12:35:00,41.57,41.59,41.53,41.54,23800.0,28.7896,28.8035,28.7619,28.7688,23800.0
2013-02-14 12:40:00,41.54,41.6,41.47,41.51,59400.0,28.7688,28.8104,28.7204,28.7481,59400.0
2013-02-14 12:45:00,41.51,41.51,41.47,41.49,26600.0,28.7481,28.7481,28.7204,28.7342,26600.0
2013-02-14 12:50:00,41.49,41.61,41.47,41.61,75400.0,28.7342,28.8173,28.7204,28.8173,75400.0
2013-02-14 12:55:00,41.61,41.74,41.6,41.69,95000.0,28.8173,28.9074,28.8104,28.8727,95000.0
2013-02-14 13:00:00,41.7,41.85,41.7,41.81,86800.0,28.8797,28.9835,28.8797,28.9558,86800.0
2013-02-14 13:05:00,41.82,41.88,41.74,41.79,53400.0,28.9628,29.0043,28.9074,28.942,53400.0
2013-02-14 13:10:00,41.8,41.8,41.67,41.72,49800.0,28.9489,28.9489,28.8589,28.8935,49800.0
2013-02-14 13:15:00,41.7,41.7,41.65,41.67,24200.0,28.8797,28.8797,28.845,28.8589,24200.0
2013-02-14 13:20:00,41.65,41.7,41.61,41.7,43000.0,28.845,28.8797,28.8173,28.8797,43000.0
2013-02-14 13:25:00,41.69,41.7,41.58,41.59,77800.0,28.8727,28.8797,28.7965,28.8035,77800.0
2013-02-14 13:30:00,41.6,41.6,41.55,41.57,53400.0,28.8104,28.8104,28.7758,28.7896,53400.0
2013-02-14 13:35:00,41.56,41.57,41.48,41.48,49600.0,28.7827,28.7896,28.7273,28.7273,49600.0
2013-02-14 13:40:00,41.48,41.5,41.47,41.49,33800.0,28.7273,28.7411,28.7204,28.7342,33800.0
2013-02-14 13:45:00,41.48,41.49,41.45,41.48,26600.0,28.7273,28.7342,28.7065,28.7273,26600.0
2013-02-14 13:50:00,41.49,41.6,41.44,41.51,86200.0,28.7342,28.8104,28.6996,28.7481,86200.0
2013-02-14 13:55:00,41.5,41.5,41.44,41.44,38200.0,28.7411,28.7411,28.6996,28.6996,38200.0
2013-02-14 14:00:00,41.44,41.44,41.39,41.4,32200.0,28.6996,28.6996,28.665,28.6719,32200.0
2013-02-14 14:05:00,41.39,41.47,41.39,41.47,46600.0,28.665,28.7204,28.665,28.7204,46600.0
2013-02-14 14:10:00,41.46,41.49,41.46,41.49,40600.0,28.7134,28.7342,28.7134,28.7342,40600.0
2013-02-14 14:15:00,41.48,41.52,41.47,41.52,92200.0,28.7273,28.755,28.7204,28.755,92200.0
2013-02-14 14:20:00,41.52,41.6,41.52,41.57,59200.0,28.755,28.8104,28.755,28.7896,59200.0
2013-02-14 14:25:00,41.56,41.57,41.55,41.56,31600.0,28.7827,28.7896,28.7758,28.7827,31600.0
2013-02-14 14:30:00,41.56,41.56,41.53,41.54,55000.0,28.7827,28.7827,28.7619,28.7688,55000.0
2013-02-14 14:35:00,41.53,41.54,41.52,41.52,31000.0,28.7619,28.7688,28.755,28.755,31000.0
2013-02-14 14:40:00,41.53,41.53,41.48,41.49,33200.0,28.7619,28.7619,28.7273,28.7342,33200.0
2013-02-14 14:45:00,41.48,41.58,41.48,41.56,47200.0,28.7273,28.7965,28.7273,28.7827,47200.0
2013-02-14 14:50:00,41.56,41.62,41.54,41.58,52000.0,28.7827,28.8242,28.7688,28.7965,52000.0
2013-02-14 14:55:00,41.59,41.67,41.59,41.63,34800.0,28.8035,28.8589,28.8035,28.8312,34800.0
2013-02-14 15:00:00,41.64,41.66,41.58,41.58,38400.0,28.8381,28.852,28.7965,28.7965,38400.0
2013-02-14 15:05:00,41.57,41.57,41.49,41.51,40000.0,28.7896,28.7896,28.7342,28.7481,40000.0
2013-02-14 15:10:00,41.51,41.52,41.49,41.51,47200.0,28.7481,28.755,28.7342,28.7481,47200.0
2013-02-14 15:15:00,41.51,41.57,41.51,41.52,62000.0,28.7481,28.7896,28.7481,28.755,62000.0
2013-02-14 15:20:00,41.52,41.55,41.5,41.53,67800.0,28.755,28.7758,28.7411,28.7619,67800.0
2013-02-14 15:25:00,41.52,41.56,41.52,41.56,36200.0,28.755,28.7827,28.755,28.7827,36200.0
2013-02-14 15:30:00,41.56,41.66,41.53,41.59,98000.0,28.7827,28.852,28.7619,28.8035,98000.0
2013-02-14 15:35:00,41.59,41.63,41.55,41.63,90200.0,28.8035,28.8312,28.7758,28.8312,90200.0
2013-02-14 15:40:00,41.63,41.7,41.63,41.68,168000.0,28.8312,28.8797,28.8312,28.8658,168000.0
2013-02-14 15:45:00,41.68,41.7,41.58,41.58,141600.0,28.8658,28.8797,28.7965,28.7965,141600.0
2013-02-14 15:50:00,41.58,41.59,41.52,41.53,124800.0,28.7965,28.8035,28.755,28.7619,124800.0
2013-02-14 15:55:00,41.54,41.6,41.52,41.57,229000.0,28.7688,28.8104,28.755,28.7896,229000.0
2013-02-15 09:30:00,41.41,41.59,41.2,41.51,603600.0,28.8004,28.9256,28.6543,28.8699,603600.0
2013-02-15 09:35:00,41.49,41.52,41.2,41.22,97000.0,28.856,28.8769,28.6543,28.6682,97000.0
2013-02-15 09:40:00,41.22,41.29,41.13,41.19,111800.0,28.6682,28.7169,28.6057,28.6474,111800.0
2013-02-15 09:45:00,41.21,41.3,41.13,41.17,116200.0,28.6613,28.7239,28.6057,28.6335,116200.0
2013-02-15 09:50:00,41.18,41.32,41.15,41.32,47000.0,28.6404,28.7378,28.6196,28.7378,47000.0
2013-02-15 09:55:00,41.32,41.35,41.18,41.24,30200.0,28.7378,28.7587,28.6404,28.6822,30200.0
2013-02-15 10:00:00,41.24,41.52,41.22,41.49,39800.0,28.6822,28.8769,28.6682,28.856,39800.0
2013-02-15 10:05:00,41.49,41.52,41.38,41.42,64400.0,28.856,28.8769,28.7795,28.8073,64400.0
2013-02-15 10:10:00,41.42,41.43,41.36,41.42,54200.0,28.8073,28.8143,28.7656,28.8073,54200.0
2013-02-15 10:15:00,41.43,41.43,41.34,41.38,59200.0,28.8143,28.8143,28.7517,28.7795,59200.0
2013-02-15 10:20:00,41.38,41.39,41.27,41.29,64600.0,28.7795,28.7865,28.703,28.7169,64600.0
2013-02-15 10:25:00,41.29,41.3,41.18,41.19,42800.0,28.7169,28.7239,28.6404,28.6474,42800.0
2013-02-15 10:30:00,41.18,41.18,41.05,41.06,48800.0,28.6404,28.6404,28.55,28.557,48800.0
2013-02-15 10:35:00,41.06,41.14,41.05,41.05,41600.0,28.557,28.6126,28.55,28.55,41600.0
2013-02-15 10:40:00,41.06,41.11,41.04,41.07,42600.0,28.557,28.5917,28.5431,28.5639,42600.0
2013-02-15 10:45:00,41.07,41.07,40.9,41.02,127800.0,28.5639,28.5639,28.4457,28.5291,127800.0
2013-02-15 10:50:00,41.04,41.07,40.92,40.95,41200.0,28.5431,28.5639,28.4596,28.4805,41200.0
2013-02-15 10:55:00,40.96,41.13,40.95,41.13,41200.0,28.4874,28.6057,28.4805,28.6057,41200.0
2013-02-15 11:00:00,41.13,41.17,41.09,41.16,59600.0,28.6057,28.6335,28.5778,28.6265,59600.0
2013-02-15 11:05:00,41.17,41.17,41.07,41.12,47000.0,28.6335,28.6335,28.5639,28.5987,47000.0
2013-02-15 11:10:00,41.12,41.16,41.04,41.06,48600.0,28.5987,28.6265,28.5431,28.557,48600.0
2013-02-15 11:15:00,41.06,41.07,41.0,41.07,54800.0,28.557,28.5639,28.5152,28.5639,54800.0
2013-02-15 11:20:00,41.07,41.13,41.07,41.13,35400.0,28.5639,28.6057,28.5639,28.6057,35400.0
2013-02-15 11:25:00,41.13,41.17,41.11,41.12,30200.0,28.6057,28.6335,28.5917,28.5987,30200.0
2013-02-15 11:30:00,41.13,41.13,41.09,41.13,46400.0,28.6057,28.6057,28.5778,28.6057,46400.0
2013-02-15 11:35:00,41.12,41.13,41.01,41.01,80600.0,28.5987,28.6057,28.5222,28.5222,80600.0
2013-02-15 11:40:00,41.0,41.02,40.98,40.99,38600.0,28.5152,28.5291,28.5013,28.5083,38600.0
2013-02-15 11:45:00,40.98,41.01,40.98,41.01,30400.0,28.5013,28.5222,28.5013,28.5222,30400.0
2013-02-15 11:50:00,41.0,41.01,40.98,41.01,25000.0,28.5152,28.5222,28.5013,28.5222,25000.0
2013-02-15 11:55:00,41.0,41.05,41.0,41.05,29000.0,28.5152,28.55,28.5152,28.55,29000.0
2013-02-15 12:00:00,41.05,41.08,41.04,41.04,13600.0,28.55,28.5709,28.5431,28.5431,13600.0
2013-02-15 12:05:00,41.03,41.04,40.96,40.97,26200.0,28.5361,28.5431,28.4874,28.4944,26200.0
2013-02-15 12:10:00,40.96,40.99,40.91,40.92,22000.0,28.4874,28.5083,28.4526,28.4596,22000.0
2013-02-15 12:15:00,40.93,40.93,40.88,40.88,30000.0,28.4666,28.4666,28.4318,28.4318,30000.0
2013-02-15 12:20:00,40.88,40.89,40.85,40.85,33800.0,28.4318,28.4387,28.4109,28.4109,33800.0
2013-02-15 12:25:00,40.86,40.89,40.84,40.89,27000.0,28.4179,28.4387,28.404,28.4387,27000.0
2013-02-15 12:30:00,40.88,40.88,40.8,40.81,23200.0,28.4318,28.4318,28.3761,28.3831,23200.0
2013-02-15 12:35:00,40.82,40.82,40.76,40.77,37400.0,28.3901,28.3901,28.3483,28.3553,37400.0
2013-02-15 12:40:00,40.77,40.79,40.76,40.77,38200.0,28.3553,28.3692,28.3483,28.3553,38200.0
2013-02-15 12:45:00,40.77,40.87,40.77,40.85,26400.0,28.3553,28.4248,28.3553,28.4109,26400.0
2013-02-15 12:50:00,40.87,40.87,40.78,40.79,49200.0,28.4248,28.4248,28.3622,28.3692,49200.0
2013-02-15 12:55:00,40.8,40.84,40.8,40.83,38000.0,28.3761,28.404,28.3761,28.397,38000.0
2013-02-15 13:00:00,40.82,40.87,40.82,40.82,27200.0,28.3901,28.4248,28.3901,28.3901,27200.0
2013-02-15 13:05:00,40.83,40.9,40.8,40.85,61200.0,28.397,28.4457,28.3761,28.4109,61200.0
2013-02-15 13:10:00,40.87,40.88,40.84,40.85,31400.0,28.4248,28.4318,28.404,28.4109,31400.0
2013-02-15 13:15:00,40.85,40.92,40.84,40.91,96800.0,28.4109,28.4596,28.404,28.4526,96800.0
2013-02-15 13:20:00,40.91,40.98,40.9,40.97,24200.0,28.4526,28.5013,28.4457,28.4944,24200.0
2013-02-15 13:25:00,40.98,41.02,40.97,41.02,40200.0,28.5013,28.5291,28.4944,28.5291,40200.0
2013-02-15 13:30:00,41.02,41.08,41.02,41.08,39600.0,28.5291,28.5709,28.5291,28.5709,39600.0
2013-02-15 13:35:00,41.08,41.09,40.95,40.98,49800.0,28.5709,28.5778,28.4805,28.5013,49800.0
2013-02-15 13:40:00,40.97,40.98,40.88,40.9,80400.0,28.4944,28.5013,28.4318,28.4457,80400.0
2013-02-15 13:45:00,40.89,40.89,40.88,40.88,99600.0,28.4387,28.4387,28.4318,28.4318,99600.0
2013-02-15 13:50:00,40.88,40.96,40.88,40.96,80000.0,28.4318,28.4874,28.4318,28.4874,80000.0
2013-02-15 13:55:00,40.96,41.08,40.96,41.08,35000.0,28.4874,28.5709,28.4874,28.5709,35000.0
2013-02-15 14:00:00,41.07,41.07,41.02,41.05,36400.0,28.5639,28.5639,28.5291,28.55,36400.0
2013-02-15 14:05:00,41.04,41.08,41.0,41.05,54000.0,28.5431,28.5709,28.5152,28.55,54000.0
2013-02-15 14:10:00,41.05,41.07,41.02,41.05,25600.0,28.55,28.5639,28.5291,28.55,25600.0
2013-02-15 14:15:00,41.04,41.08,40.96,40.96,84800.0,28.5431,28.5709,28.4874,28.4874,84800.0
2013-02-15 14:20:00,40.96,40.97,40.91,40.95,44000.0,28.4874,28.4944,28.4526,28.4805,44000.0
2013-02-15 14:25:00,40.95,40.99,40.94,40.96,56200.0,28.4805,28.5083,28.4735,28.4874,56200.0
2013-02-15 14:30:00,40.96,41.01,40.96,40.99,50400.0,28.4874,28.5222,28.4874,28.5083,50400.0
2013-02-15 14:35:00,40.99,40.99,40.94,40.99,43000.0,28.5083,28.5083,28.4735,28.5083,43000.0
2013-02-15 14:40:00,40.99,40.99,40.9,40.91,119400.0,28.5083,28.5083,28.4457,28.4526,119400.0
2013-02-15 14:45:00,40.92,40.97,40.9,40.96,43000.0,28.4596,28.4944,28.4457,28.4874,43000.0
2013-02-15 14:50:00,40.97,41.01,40.96,40.99,150800.0,28.4944,28.5222,28.4874,28.5083,150800.0
2013-02-15 14:55:00,40.99,40.99,40.93,40.94,45400.0,28.5083,28.5083,28.4666,28.4735,45400.0
2013-02-15 15:00:00,40.93,41.05,40.93,41.05,53400.0,28.4666,28.55,28.4666,28.55,53400.0
2013-02-15 15:05:00,41.05,41.05,40.98,40.99,49200.0,28.55,28.55,28.5013,28.5083,49200.0
2013-02-15 15:10:00,41.0,41.01,40.95,40.95,50800.0,28.5152,28.5222,28.4805,28.4805,50800.0
2013-02-15 15:15:00,40.94,41.04,40.94,41.03,53000.0,28.4735,28.5431,28.4735,28.5361,53000.0
2013-02-15 15:20:00,41.02,41.04,40.96,40.98,110600.0,28.5291,28.5431,28.4874,28.5013,110600.0
2013-02-15 15:25:00,40.99,41.06,40.98,41.05,75800.0,28.5083,28.557,28.5013,28.55,75800.0
2013-02-15 15:30:00,41.05,41.07,41.04,41.07,81800.0,28.55,28.5639,28.5431,28.5639,81800.0
2013-02-15 15:35:00,41.07,41.11,41.06,41.1,92800.0,28.5639,28.5917,28.557,28.5848,92800.0
2013-02-15 15:40:00,41.1,41.17,41.1,41.17,133200.0,28.5848,28.6335,28.5848,28.6335,133200.0
2013-02-15 15:45:00,41.17,41.19,41.13,41.18,173000.0,28.6335,28.6474,28.6057,28.6404,173000.0
2013-02-15 15:50:00,41.18,41.21,41.16,41.2,179400.0,28.6404,28.6613,28.6265,28.6543,179400.0
2013-02-15 15:55:00,41.2,41.28,41.19,41.27,314600.0,28.6543,28.71,28.6474,28.703,314600.0
2013-02-19 09:30:00,41.52,41.88,41.5,41.77,280200.0,28.8769,29.1273,28.863,29.0508,280200.0
2013-02-19 09:35:00,41.78,41.79,41.63,41.65,79600.0,29.0577,29.0647,28.9534,28.9673,79600.0
2013-02-19 09:40:00,41.64,41.66,41.56,41.56,102800.0,28.9604,28.9743,28.9047,28.9047,102800.0
2013-02-19 09:45:00,41.57,41.62,41.52,41.6,68600.0,28.9117,28.9464,28.8769,28.9325,68600.0
2013-02-19 09:50:00,41.62,41.69,41.54,41.6,52000.0,28.9464,28.9951,28.8908,28.9325,52000.0
2013-02-19 09:55:00,41.61,41.75,41.61,41.75,154000.0,28.9395,29.0369,28.9395,29.0369,154000.0
2013-02-19 10:00:00,41.74,41.77,41.68,41.74,107400.0,29.0299,29.0508,28.9882,29.0299,107400.0
2013-02-19 10:05:00,41.73,41.74,41.66,41.67,56800.0,29.0229,29.0299,28.9743,28.9812,56800.0
2013-02-19 10:10:00,41.67,41.77,41.62,41.62,122200.0,28.9812,29.0508,28.9464,28.9464,122200.0
2013-02-19 10:15:00,41.62,41.73,41.6,41.71,36600.0,28.9464,29.0229,28.9325,29.009,36600.0
2013-02-19 10:20:00,41.7,41.78,41.68,41.77,96800.0,29.0021,29.0577,28.9882,29.0508,96800.0
2013-02-19 10:25:00,41.78,41.82,41.76,41.82,73800.0,29.0577,29.0855,29.0438,29.0855,73800.0
2013-02-19 10:30:00,41.81,41.82,41.69,41.69,197600.0,29.0786,29.0855,28.9951,28.9951,197600.0
2013-02-19 10:35:00,41.68,41.68,41.56,41.64,163800.0,28.9882,28.9882,28.9047,28.9604,163800.0
2013-02-19 10:40:00,41.65,41.67,41.61,41.64,51600.0,28.9673,28.9812,28.9395,28.9604,51600.0
2013-02-19 10:45:00,41.65,41.65,41.48,41.48,73000.0,28.9673,28.9673,28.8491,28.8491,73000.0
2013-02-19 10:50:00,41.48,41.48,41.28,41.28,128600.0,28.8491,28.8491,28.71,28.71,128600.0
2013-02-19 10:55:00,41.28,41.48,41.28,41.46,160000.0,28.71,28.8491,28.71,28.8352,160000.0
2013-02-19 11:00:00,41.45,41.49,41.33,41.38,53200.0,28.8282,28.856,28.7448,28.7795,53200.0
2013-02-19 11:05:00,41.38,41.48,41.38,41.45,25000.0,28.7795,28.8491,28.7795,28.8282,25000.0
2013-02-19 11:10:00,41.45,41.51,41.45,41.51,56200.0,28.8282,28.8699,28.8282,28.8699,56200.0
2013-02-19 11:15:00,41.51,41.59,41.51,41.59,110400.0,28.8699,28.9256,28.8699,28.9256,110400.0
2013-02-19 11:20:00,41.59,41.68,41.59,41.63,125800.0,28.9256,28.9882,28.9256,28.9534,125800.0
2013-02-19 11:25:00,41.63,41.63,41.45,41.49,103400.0,28.9534,28.9534,28.8282,28.856,103400.0
2013-02-19 11:30:00,41.49,41.49,41.43,41.45,162200.0,28.856,28.856,28.8143,28.8282,162200.0
2013-02-19 11:35:00,41.44,41.48,41.42,41.48,92600.0,28.8213,28.8491,28.8073,28.8491,92600.0
2013-02-19 11:40:00,41.48,41.49,41.44,41.47,50800.0,28.8491,28.856,28.8213,28.8421,50800.0
2013-02-19 11:45:00,41.48,41.49,41.41,41.45,48200.0,28.8491,28.856,28.8004,28.8282,48200.0
2013-02-19 11:50:00,41.46,41.49,41.45,41.49,42200.0,28.8352,28.856,28.8282,28.856,42200.0
2013-02-19 11:55:00,41.49,41.49,41.43,41.48,94600.0,28.856,28.856,28.8143,28.8491,94600.0
2013-02-19 12:00:00,41.48,41.48,41.45,41.45,25400.0,28.8491,28.8491,28.8282,28.8282,25400.0
2013-02-19 12:05:00,41.45,41.45,41.42,41.44,24000.0,28.8282,28.8282,28.8073,28.8213,24000.0
2013-02-19 12:10:00,41.44,41.46,41.42,41.43,25800.0,28.8213,28.8352,28.8073,28.8143,25800.0
2013-02-19 12:15:00,41.43,41.47,41.42,41.47,42200.0,28.8143,28.8421,28.8073,28.8421,42200.0
2013-02-19 12:20:00,41.47,41.48,41.43,41.46,18800.0,28.8421,28.8491,28.8143,28.8352,18800.0
2013-02-19 12:25:00,41.47,41.49,41.44,41.48,56000.0,28.8421,28.856,28.8213,28.8491,56000.0
2013-02-19 12:30:00,41.47,41.49,41.46,41.48,110000.0,28.8421,28.856,28.8352,28.8491,110000.0
2013-02-19 12:35:00,41.46,41.46,41.42,41.43,63000.0,28.8352,28.8352,28.8073,28.8143,63000.0
2013-02-19 12:40:00,41.43,41.49,41.43,41.49,19600.0,28.8143,28.856,28.8143,28.856,19600.0
2013-02-19 12:45:00,41.49,41.49,41.47,41.48,34200.0,28.856,28.856,28.8421,28.8491,34200.0
2013-02-19 12:50:00,41.48,41.49,41.47,41.48,17800.0,28.8491,28.856,28.8421,28.8491,17800.0
2013-02-19 12:55:00,41.48,41.54,41.47,41.52,50000.0,28.8491,28.8908,28.8421,28.8769,50000.0
2013-02-19 13:00:00,41.52,41.6,41.51,41.6,30000.0,28.8769,28.9325,28.8699,28.9325,30000.0
2013-02-19 13:05:00,41.61,41.62,41.56,41.58,24000.0,28.9395,28.9464,28.9047,28.9186,24000.0
2013-02-19 13:10:00,41.57,41.62,41.54,41.57,51000.0,28.9117,28.9464,28.8908,28.9117,51000.0
2013-02-19 13:15:00,41.57,41.62,41.55,41.62,35800.0,28.9117,28.9464,28.8978,28.9464,35800.0
2013-02-19 13:20:00,41.61,41.69,41.6,41.69,66600.0,28.9395,28.9951,28.9325,28.9951,66600.0
2013-02-19 13:25:00,41.69,41.74,41.65,41.69,86600.0,28.9951,29.0299,28.9673,28.9951,86600.0
2013-02-19 13:30:00,41.68,41.69,41.65,41.66,23600.0,28.9882,28.9951,28.9673,28.9743,23600.0
2013-02-19 13:35:00,41.66,41.68,41.62,41.64,66400.0,28.9743,28.9882,28.9464,28.9604,66400.0
2013-02-19 13:40:00,41.64,41.74,41.63,41.69,86600.0,28.9604,29.0299,28.9534,28.9951,86600.0
2013-02-19 13:45:00,41.69,41.8,41.65,41.7,223600.0,28.9951,29.0716,28.9673,29.0021,223600.0
2013-02-19 13:50:00,41.72,41.8,41.66,41.69,84000.0,29.016,29.0716,28.9743,28.9951,84000.0
2013-02-19 13:55:00,41.68,41.83,41.63,41.76,189000.0,28.9882,29.0925,28.9534,29.0438,189000.0
2013-02-19 14:00:00,41.77,41.84,41.73,41.82,100800.0,29.0508,29.0995,29.0229,29.0855,100800.0
2013-02-19 14:05:00,41.82,41.84,41.74,41.81,131200.0,29.0855,29.0995,29.0299,29.0786,131200.0
2013-02-19 14:10:00,41.83,41.88,41.81,41.86,45800.0,29.0925,29.1273,29.0786,29.1134,45800.0
2013-02-19 14:15:00,41.87,41.88,41.85,41.87,42400.0,29.1203,29.1273,29.1064,29.1203,42400.0
2013-02-19 14:20:00,41.85,41.99,41.85,41.97,135000.0,29.1064,29.2038,29.1064,29.1899,135000.0
2013-02-19 14:25:00,41.97,41.99,41.92,41.93,89800.0,29.1899,29.2038,29.1551,29.162,89800.0
2013-02-19 14:30:00,41.94,41.99,41.77,41.81,250200.0,29.169,29.2038,29.0508,29.0786,250200.0
2013-02-19 14:35:00,41.79,41.85,41.7,41.75,164000.0,29.0647,29.1064,29.0021,29.0369,164000.0
2013-02-19 14:40:00,41.75,41.89,41.74,41.88,89600.0,29.0369,29.1342,29.0299,29.1273,89600.0
2013-02-19 14:45:00,41.88,42.0,41.88,41.97,87200.0,29.1273,29.2107,29.1273,29.1899,87200.0
2013-02-19 14:50:00,41.98,41.99,41.94,41.97,70200.0,29.1968,29.2038,29.169,29.1899,70200.0
2013-02-19 14:55:00,41.97,42.02,41.91,41.93,59400.0,29.1899,29.2246,29.1481,29.162,59400.0
2013-02-19 15:00:00,41.92,41.97,41.9,41.97,61200.0,29.1551,29.1899,29.1412,29.1899,61200.0
2013-02-19 15:05:00,41.97,41.97,41.95,41.97,53400.0,29.1899,29.1899,29.176,29.1899,53400.0
2013-02-19 15:10:00,41.97,42.07,41.96,42.06,127800.0,29.1899,29.2594,29.1829,29.2525,127800.0
2013-02-19 15:15:00,42.06,42.07,41.95,42.02,85600.0,29.2525,29.2594,29.176,29.2246,85600.0
2013-02-19 15:20:00,42.02,42.05,42.02,42.05,55400.0,29.2246,29.2455,29.2246,29.2455,55400.0
2013-02-19 15:25:00,42.05,42.07,41.99,42.0,66400.0,29.2455,29.2594,29.2038,29.2107,66400.0
2013-02-19 15:30:00,42.01,42.07,41.99,42.02,90400.0,29.2177,29.2594,29.2038,29.2246,90400.0
2013-02-19 15:35:00,42.04,42.04,41.98,42.0,174200.0,29.2386,29.2386,29.1968,29.2107,174200.0
2013-02-19 15:40:00,41.99,42.02,41.99,42.02,76400.0,29.2038,29.2246,29.2038,29.2246,76400.0
2013-02-19 15:45:00,42.01,42.09,41.99,42.09,145200.0,29.2177,29.2733,29.2038,29.2733,145200.0
2013-02-19 15:50:00,42.09,42.1,42.05,42.09,129600.0,29.2733,29.2803,29.2455,29.2733,129600.0
2013-02-19 15:55:00,42.09,42.13,42.09,42.1,347000.0,29.2733,29.3011,29.2733,29.2803,347000.0
2013-02-20 09:30:00,42.03,42.03,41.8,41.94,212600.0,29.2316,29.2316,29.0716,29.169,212600.0
2013-02-20 09:35:00,41.91,42.08,41.89,41.97,103000.0,29.1481,29.2664,29.1342,29.1899,103000.0
2013-02-20 09:40:00,41.97,42.01,41.9,41.95,143600.0,29.1899,29.2177,29.1412,29.176,143600.0
2013-02-20 09:45:00,41.96,41.97,41.88,41.95,230400.0,29.1829,29.1899,29.1273,29.176,230400.0
2013-02-20 09:50:00,41.96,42.19,41.91,42.19,223400.0,29.1829,29.3429,29.1481,29.3429,223400.0
2013-02-20 09:55:00,42.19,42.32,42.14,42.2,120800.0,29.3429,29.4333,29.3081,29.3498,120800.0
2013-02-20 10:00:00,42.2,42.23,42.09,42.16,106600.0,29.3498,29.3707,29.2733,29.322,106600.0
2013-02-20 10:05:00,42.16,42.26,42.13,42.18,180000.0,29.322,29.3916,29.3011,29.3359,180000.0
2013-02-20 10:10:00,42.18,42.19,42.07,42.12,73400.0,29.3359,29.3429,29.2594,29.2942,73400.0
2013-02-20 10:15:00,42.12,42.13,42.0,42.01,81200.0,29.2942,29.3011,29.2107,29.2177,81200.0
2013-02-20 10:20:00,42.01,42.09,42.01,42.02,42800.0,29.2177,29.2733,29.2177,29.2246,42800.0
2013-02-20 10:25:00,42.02,42.09,41.97,42.08,94000.0,29.2246,29.2733,29.1899,29.2664,94000.0
2013-02-20 10:30:00,42.08,42.09,41.98,42.01,155000.0,29.2664,29.2733,29.1968,29.2177,155000.0
2013-02-20 10:35:00,42.0,42.01,41.97,41.98,73600.0,29.2107,29.2177,29.1899,29.1968,73600.0
2013-02-20 10:40:00,41.99,42.01,41.98,41.98,89800.0,29.2038,29.2177,29.1968,29.1968,89800.0
2013-02-20 10:45:00,41.98,41.98,41.78,41.83,139200.0,29.1968,29.1968,29.0577,29.0925,139200.0
2013-02-20 10:50:00,41.83,41.86,41.79,41.86,97800.0,29.0925,29.1134,29.0647,29.1134,97800.0
2013-02-20 10:55:00,41.86,41.88,41.76,41.78,71000.0,29.1134,29.1273,29.0438,29.0577,71000.0
2013-02-20 11:00:00,41.77,41.8,41.65,41.65,71600.0,29.0508,29.0716,28.9673,28.9673,71600.0
2013-02-20 11:05:00,41.65,41.65,41.51,41.51,67400.0,28.9673,28.9673,28.8699,28.8699,67400.0
2013-02-20 11:10:00,41.52,41.52,41.39,41.49,207000.0,28.8769,28.8769,28.7865,28.856,207000.0
2013-02-20 11:15:00,41.49,41.73,41.47,41.7,188800.0,28.856,29.0229,28.8421,29.0021,188800.0
2013-02-20 11:20:00,41.69,41.76,41.67,41.67,114000.0,28.9951,29.0438,28.9812,28.9812,114000.0
2013-02-20 11:25:00,41.67,41.71,41.63,41.68,112400.0,28.9812,29.009,28.9534,28.9882,112400.0
2013-02-20 11:30:00,41.68,41.68,41.65,41.65,39600.0,28.9882,28.9882,28.9673,28.9673,39600.0
2013-02-20 11:35:00,41.65,41.66,41.59,41.62,78600.0,28.9673,28.9743,28.9256,28.9464,78600.0
2013-02-20 11:40:00,41.62,41.62,41.53,41.57,45800.0,28.9464,28.9464,28.8839,28.9117,45800.0
2013-02-20 11:45:00,41.58,41.63,41.54,41.56,46000.0,28.9186,28.9534,28.8908,28.9047,46000.0
2013-02-20 11:50:00,41.56,41.57,41.54,41.54,42000.0,28.9047,28.9117,28.8908,28.8908,42000.0
2013-02-20 11:55:00,41.55,41.56,41.51,41.52,66400.0,28.8978,28.9047,28.8699,28.8769,66400.0
2013-02-20 12:00:00,41.52,41.52,41.41,41.47,63200.0,28.8769,28.8769,28.8004,28.8421,63200.0
2013-02-20 12:05:00,41.46,41.48,41.4,41.43,56600.0,28.8352,28.8491,28.7934,28.8143,56600.0
2013-02-20 12:10:00,41.43,41.44,41.4,41.41,33200.0,28.8143,28.8213,28.7934,28.8004,33200.0
2013-02-20 12:15:00,41.42,41.53,41.41,41.53,88200.0,28.8073,28.8839,28.8004,28.8839,88200.0
2013-02-20 12:20:00,41.54,41.63,41.53,41.61,50000.0,28.8908,28.9534,28.8839,28.9395,50000.0
2013-02-20 12:25:00,41.61,41.65,41.6,41.6,43800.0,28.9395,28.9673,28.9325,28.9325,43800.0
2013-02-20 12:30:00,41.61,41.62,41.52,41.57,78600.0,28.9395,28.9464,28.8769,28.9117,78600.0
2013-02-20 12:35:00,41.57,41.64,41.54,41.64,30000.0,28.9117,28.9604,28.8908,28.9604,30000.0
2013-02-20 12:40:00,41.64,41.69,41.63,41.68,37200.0,28.9604,28.9951,28.9534,28.9882,37200.0
2013-02-20 12:45:00,41.67,41.67,41.65,41.65,25800.0,28.9812,28.9812,28.9673,28.9673,25800.0
2013-02-20 12:50:00,41.65,41.65,41.56,41.57,38800.0,28.9673,28.9673,28.9047,28.9117,38800.0
2013-02-20 12:55:00,41.57,41.57,41.51,41.51,49800.0,28.9117,28.9117,28.8699,28.8699,49800.0
2013-02-20 13:00:00,41.52,41.52,41.45,41.47,62200.0,28.8769,28.8769,28.8282,28.8421,62200.0
2013-02-20 13:05:00,41.47,41.48,41.43,41.45,76600.0,28.8421,28.8491,28.8143,28.8282,76600.0
2013-02-20 13:10:00,41.44,41.44,41.35,41.38,90000.0,28.8213,28.8213,28.7587,28.7795,90000.0
2013-02-20 13:15:00,41.38,41.45,41.36,41.44,38200.0,28.7795,28.8282,28.7656,28.8213,38200.0
2013-02-20 13:20:00,41.44,41.46,41.43,41.44,32600.0,28.8213,28.8352,28.8143,28.8213,32600.0
2013-02-20 13:25:00,41.43,41.5,41.43,41.5,46600.0,28.8143,28.863,28.8143,28.863,46600.0
2013-02-20 13:30:00,41.5,41.5,41.39,41.42,40400.0,28.863,28.863,28.7865,28.8073,40400.0
2013-02-20 13:35:00,41.41,41.43,41.34,41.34,43200.0,28.8004,28.8143,28.7517,28.7517,43200.0
2013-02-20 13:40:00,41.34,41.35,41.3,41.32,48400.0,28.7517,28.7587,28.7239,28.7378,48400.0
2013-02-20 13:45:00,41.33,41.33,41.27,41.27,32600.0,28.7448,28.7448,28.703,28.703,32600.0
2013-02-20 13:50:00,41.27,41.27,41.13,41.14,134000.0,28.703,28.703,28.6057,28.6126,134000.0
2013-02-20 13:55:00,41.13,41.21,41.09,41.11,100800.0,28.6057,28.6613,28.5778,28.5917,100800.0
2013-02-20 14:00:00,41.11,41.18,40.95,41.1,173200.0,28.5917,28.6404,28.4805,28.5848,173200.0
2013-02-20 14:05:00,41.11,41.25,41.1,41.21,104200.0,28.5917,28.6891,28.5848,28.6613,104200.0
2013-02-20 14:10:00,41.22,41.27,41.13,41.14,87600.0,28.6682,28.703,28.6057,28.6126,87600.0
2013-02-20 14:15:00,41.14,41.16,41.02,41.09,101200.0,28.6126,28.6265,28.5291,28.5778,101200.0
2013-02-20 14:20:00,41.09,41.09,40.91,40.99,110600.0,28.5778,28.5778,28.4526,28.5083,110600.0
2013-02-20 14:25:00,40.99,41.1,40.98,41.01,79000.0,28.5083,28.5848,28.5013,28.5222,79000.0
2013-02-20 14:30:00,41.01,41.08,40.94,40.95,78200.0,28.5222,28.5709,28.4735,28.4805,78200.0
2013-02-20 14:35:00,40.96,40.96,40.85,40.92,100400.0,28.4874,28.4874,28.4109,28.4596,100400.0
2013-02-20 14:40:00,40.92,40.92,40.72,40.73,156800.0,28.4596,28.4596,28.3205,28.3275,156800.0
2013-02-20 14:45:00,40.73,40.77,40.62,40.63,155000.0,28.3275,28.3553,28.251,28.2579,155000.0
2013-02-20 14:50:00,40.62,40.71,40.57,40.59,127400.0,28.251,28.3135,28.2162,28.2301,127400.0
2013-02-20 14:55:00,40.59,40.59,40.55,40.56,92800.0,28.2301,28.2301,28.2023,28.2092,92800.0
2013-02-20 15:00:00,40.56,40.56,40.39,40.47,169800.0,28.2092,28.2092,28.091,28.1466,169800.0
2013-02-20 15:05:00,40.46,40.58,40.44,40.57,151600.0,28.1397,28.2231,28.1258,28.2162,151600.0
2013-02-20 15:10:00,40.57,40.68,40.56,40.58,146200.0,28.2162,28.2927,28.2092,28.2231,146200.0
2013-02-20 15:15:00,40.57,40.6,40.49,40.53,102000.0,28.2162,28.237,28.1605,28.1884,102000.0
2013-02-20 15:20:00,40.52,40.55,40.46,40.46,105000.0,28.1814,28.2023,28.1397,28.1397,105000.0
2013-02-20 15:25:00,40.45,40.49,40.34,40.35,175200.0,28.1327,28.1605,28.0562,28.0632,175200.0
2013-02-20 15:30:00,40.34,40.34,40.21,40.23,365000.0,28.0562,28.0562,27.9658,27.9797,365000.0
2013-02-20 15:35:00,40.24,40.27,40.13,40.13,209800.0,27.9867,28.0075,27.9102,27.9102,209800.0
2013-02-20 15:40:00,40.13,40.14,40.02,40.03,204600.0,27.9102,27.9171,27.8337,27.8406,204600.0
2013-02-20 15:45:00,40.03,40.19,40.03,40.15,325800.0,27.8406,27.9519,27.8406,27.9241,325800.0
2013-02-20 15:50:00,40.14,40.15,40.09,40.12,240400.0,27.9171,27.9241,27.8823,27.9032,240400.0
2013-02-20 15:55:00,40.11,40.13,40.06,40.12,559200.0,27.8963,27.9102,27.8615,27.9032,559200.0
2013-02-21 09:30:00,39.94,39.99,39.49,39.55,537600.0,27.778,27.8128,27.465,27.5068,537600.0
2013-02-21 09:35:00,39.54,39.57,38.88,39.1,631800.0,27.4998,27.5207,27.0408,27.1938,631800.0
2013-02-21 09:40:00,39.12,39.21,38.83,39.18,415200.0,27.2077,27.2703,27.006,27.2494,415200.0
2013-02-21 09:45:00,39.2,39.22,38.9,38.98,189800.0,27.2634,27.2773,27.0547,27.1103,189800.0
2013-02-21 09:50:00,39.01,39.19,38.88,39.16,454400.0,27.1312,27.2564,27.0408,27.2355,454400.0
2013-02-21 09:55:00,39.16,39.4,38.97,39.33,167200.0,27.2355,27.4024,27.1034,27.3538,167200.0
2013-02-21 10:00:00,39.32,39.32,39.04,39.05,100200.0,27.3468,27.3468,27.1521,27.159,100200.0
2013-02-21 10:05:00,39.04,39.1,38.87,38.9,355800.0,27.1521,27.1938,27.0338,27.0547,355800.0
2013-02-21 10:10:00,38.9,39.31,38.88,39.28,212600.0,27.0547,27.3399,27.0408,27.319,212600.0
2013-02-21 10:15:00,39.29,39.39,39.26,39.39,107400.0,27.3259,27.3955,27.3051,27.3955,107400.0
2013-02-21 10:20:00,39.39,39.66,39.37,39.52,180200.0,27.3955,27.5833,27.3816,27.4859,180200.0
2013-02-21 10:25:00,39.54,39.74,39.47,39.72,258600.0,27.4998,27.6389,27.4511,27.625,258600.0
2013-02-21 10:30:00,39.72,39.82,39.62,39.74,115200.0,27.625,27.6946,27.5555,27.6389,115200.0
2013-02-21 10:35:00,39.74,39.76,39.62,39.72,108200.0,27.6389,27.6528,27.5555,27.625,108200.0
2013-02-21 10:40:00,39.72,39.85,39.7,39.82,118200.0,27.625,27.7154,27.6111,27.6946,118200.0
2013-02-21 10:45:00,39.83,40.1,39.82,40.02,99400.0,27.7015,27.8893,27.6946,27.8337,99400.0
2013-02-21 10:50:00,40.01,40.14,39.99,40.01,99000.0,27.8267,27.9171,27.8128,27.8267,99000.0
2013-02-21 10:55:00,40.01,40.01,39.84,39.88,81200.0,27.8267,27.8267,27.7085,27.7363,81200.0
2013-02-21 11:00:00,39.87,40.0,39.86,39.96,66600.0,27.7293,27.8197,27.7224,27.7919,66600.0
2013-02-21 11:05:00,39.96,40.06,39.96,40.06,122000.0,27.7919,27.8615,27.7919,27.8615,122000.0
2013-02-21 11:10:00,40.07,40.08,39.92,39.95,93600.0,27.8684,27.8754,27.7641,27.785,93600.0
2013-02-21 11:15:00,39.95,40.02,39.91,39.97,109400.0,27.785,27.8337,27.7572,27.7989,109400.0
2013-02-21 11:20:00,39.97,40.03,39.94,40.0,91400.0,27.7989,27.8406,27.778,27.8197,91400.0
2013-02-21 11:25:00,39.99,40.04,39.93,39.96,104200.0,27.8128,27.8476,27.7711,27.7919,104200.0
2013-02-21 11:30:00,39.96,39.98,39.83,39.83,177000.0,27.7919,27.8058,27.7015,27.7015,177000.0
2013-02-21 11:35:00,39.84,39.84,39.77,39.8,63200.0,27.7085,27.7085,27.6598,27.6806,63200.0
2013-02-21 11:40:00,39.81,39.84,39.77,39.84,83000.0,27.6876,27.7085,27.6598,27.7085,83000.0
2013-02-21 11:45:00,39.84,39.97,39.82,39.93,54800.0,27.7085,27.7989,27.6946,27.7711,54800.0
2013-02-21 11:50:00,39.94,40.0,39.92,40.0,36600.0,27.778,27.8197,27.7641,27.8197,36600.0
2013-02-21 11:55:00,39.99,40.01,39.96,39.99,59000.0,27.8128,27.8267,27.7919,27.8128,59000.0
2013-02-21 12:00:00,39.99,40.02,39.99,40.01,36000.0,27.8128,27.8337,27.8128,27.8267,36000.0
2013-02-21 12:05:00,40.0,40.03,39.99,40.02,41800.0,27.8197,27.8406,27.8128,27.8337,41800.0
2013-02-21 12:10:00,40.02,40.04,39.97,40.01,52800.0,27.8337,27.8476,27.7989,27.8267,52800.0
2013-02-21 12:15:00,40.0,40.0,39.85,39.85,68800.0,27.8197,27.8197,27.7154,27.7154,68800.0
2013-02-21 12:20:00,39.85,39.87,39.81,39.83,70200.0,27.7154,27.7293,27.6876,27.7015,70200.0
2013-02-21 12:25:00,39.84,39.9,39.75,39.88,56600.0,27.7085,27.7502,27.6459,27.7363,56600.0
2013-02-21 12:30:00,39.88,39.9,39.85,39.88,51000.0,27.7363,27.7502,27.7154,27.7363,51000.0
2013-02-21 12:35:00,39.88,39.88,39.81,39.84,67600.0,27.7363,27.7363,27.6876,27.7085,67600.0
2013-02-21 12:40:00,39.84,39.88,39.84,39.85,56600.0,27.7085,27.7363,27.7085,27.7154,56600.0
2013-02-21 12:45:00,39.85,39.91,39.85,39.87,88800.0,27.7154,27.7572,27.7154,27.7293,88800.0
2013-02-21 12:50:00,39.9,39.92,39.81,39.84,73600.0,27.7502,27.7641,27.6876,27.7085,73600.0
2013-02-21 12:55:00,39.84,39.9,39.8,39.83,70400.0,27.7085,27.7502,27.6806,27.7015,70400.0
2013-02-21 13:00:00,39.84,39.89,39.78,39.81,48200.0,27.7085,27.7432,27.6667,27.6876,48200.0
2013-02-21 13:05:00,39.81,39.84,39.77,39.83,47800.0,27.6876,27.7085,27.6598,27.7015,47800.0
2013-02-21 13:10:00,39.84,39.84,39.78,39.79,37000.0,27.7085,27.7085,27.6667,27.6737,37000.0
2013-02-21 13:15:00,39.79,39.81,39.78,39.81,66400.0,27.6737,27.6876,27.6667,27.6876,66400.0
2013-02-21 13:20:00,39.8,39.9,39.8,39.87,64800.0,27.6806,27.7502,27.6806,27.7293,64800.0
2013-02-21 13:25:00,39.87,39.92,39.87,39.88,80400.0,27.7293,27.7641,27.7293,27.7363,80400.0
2013-02-21 13:30:00,39.88,39.91,39.87,39.9,61400.0,27.7363,27.7572,27.7293,27.7502,61400.0
2013-02-21 13:35:00,39.9,39.91,39.85,39.87,40400.0,27.7502,27.7572,27.7154,27.7293,40400.0
2013-02-21 13:40:00,39.87,39.88,39.78,39.79,46000.0,27.7293,27.7363,27.6667,27.6737,46000.0
2013-02-21 13:45:00,39.79,39.84,39.67,39.67,77200.0,27.6737,27.7085,27.5902,27.5902,77200.0
2013-02-21 13:50:00,39.67,39.71,39.63,39.63,70600.0,27.5902,27.6181,27.5624,27.5624,70600.0
2013-02-21 13:55:00,39.63,39.71,39.63,39.68,76400.0,27.5624,27.6181,27.5624,27.5972,76400.0
2013-02-21 14:00:00,39.68,39.7,39.59,39.6,55400.0,27.5972,27.6111,27.5346,27.5415,55400.0
2013-02-21 14:05:00,39.6,39.69,39.59,39.69,39600.0,27.5415,27.6041,27.5346,27.6041,39600.0
2013-02-21 14:10:00,39.69,39.75,39.68,39.68,57000.0,27.6041,27.6459,27.5972,27.5972,57000.0
2013-02-21 14:15:00,39.7,39.79,39.7,39.75,58800.0,27.6111,27.6737,27.6111,27.6459,58800.0
2013-02-21 14:20:00,39.75,39.79,39.75,39.77,75400.0,27.6459,27.6737,27.6459,27.6598,75400.0
2013-02-21 14:25:00,39.77,39.89,39.76,39.89,107800.0,27.6598,27.7432,27.6528,27.7432,107800.0
2013-02-21 14:30:00,39.9,40.1,39.89,40.09,127600.0,27.7502,27.8893,27.7432,27.8823,127600.0
2013-02-21 14:35:00,40.1,40.12,40.08,40.09,114200.0,27.8893,27.9032,27.8754,27.8823,114200.0
2013-02-21 14:40:00,40.09,40.1,40.02,40.08,124000.0,27.8823,27.8893,27.8337,27.8754,124000.0
2013-02-21 14:45:00,40.08,40.23,40.06,40.06,119600.0,27.8754,27.9797,27.8615,27.8615,119600.0
2013-02-21 14:50:00,40.06,40.06,39.83,39.88,151000.0,27.8615,27.8615,27.7015,27.7363,151000.0
2013-02-21 14:55:00,39.88,40.07,39.85,40.07,90200.0,27.7363,27.8684,27.7154,27.8684,90200.0
2013-02-21 15:00:00,40.06,40.07,39.99,40.02,110000.0,27.8615,27.8684,27.8128,27.8337,110000.0
2013-02-21 15:05:00,40.02,40.06,39.99,40.02,94400.0,27.8337,27.8615,27.8128,27.8337,94400.0
2013-02-21 15:10:00,40.02,40.06,40.0,40.06,105000.0,27.8337,27.8615,27.8197,27.8615,105000.0
2013-02-21 15:15:00,40.06,40.13,40.06,40.13,143600.0,27.8615,27.9102,27.8615,27.9102,143600.0
2013-02-21 15:20:00,40.13,40.13,40.07,40.12,168400.0,27.9102,27.9102,27.8684,27.9032,168400.0
2013-02-21 15:25:00,40.1,40.49,40.1,40.47,183400.0,27.8893,28.1605,27.8893,28.1466,183400.0
2013-02-21 15:30:00,40.47,40.6,40.46,40.56,206600.0,28.1466,28.237,28.1397,28.2092,206600.0
2013-02-21 15:35:00,40.55,40.57,40.42,40.48,248800.0,28.2023,28.2162,28.1119,28.1536,248800.0
2013-02-21 15:40:00,40.49,40.49,40.36,40.41,207800.0,28.1605,28.1605,28.0701,28.1049,207800.0
2013-02-21 15:45:00,40.41,40.49,40.4,40.41,150600.0,28.1049,28.1605,28.0979,28.1049,150600.0
2013-02-21 15:50:00,40.41,40.41,40.27,40.27,219800.0,28.1049,28.1049,28.0075,28.0075,219800.0
2013-02-21 15:55:00,40.29,40.32,40.23,40.27,335400.0,28.0214,28.0423,27.9797,28.0075,335400.0
2013-02-22 09:30:00,40.65,40.8,40.44,40.49,137200.0,28.2718,28.3761,28.1258,28.1605,137200.0
2013-02-22 09:35:00,40.48,40.6,40.47,40.58,148000.0,28.1536,28.237,28.1466,28.2231,148000.0
2013-02-22 09:40:00,40.58,40.66,40.41,40.5,102800.0,28.2231,28.2788,28.1049,28.1675,102800.0
2013-02-22 09:45:00,40.5,40.5,40.41,40.44,118400.0,28.1675,28.1675,28.1049,28.1258,118400.0
2013-02-22 09:50:00,40.45,40.48,40.22,40.23,95200.0,28.1327,28.1536,27.9728,27.9797,95200.0
2013-02-22 09:55:00,40.24,40.33,40.22,40.3,107400.0,27.9867,28.0493,27.9728,28.0284,107400.0
2013-02-22 10:00:00,40.3,40.36,40.2,40.22,91400.0,28.0284,28.0701,27.9588,27.9728,91400.0
2013-02-22 10:05:00,40.22,40.29,40.15,40.28,76600.0,27.9728,28.0214,27.9241,28.0145,76600.0
2013-02-22 10:10:00,40.3,40.39,40.28,40.36,91200.0,28.0284,28.091,28.0145,28.0701,91200.0
2013-02-22 10:15:00,40.36,40.36,40.22,40.27,99200.0,28.0701,28.0701,27.9728,28.0075,99200.0
2013-02-22 10:20:00,40.27,40.29,40.1,40.13,64600.0,28.0075,28.0214,27.8893,27.9102,64600.0
2013-02-22 10:25:00,40.13,40.13,40.02,40.06,57200.0,27.9102,27.9102,27.8337,27.8615,57200.0
2013-02-22 10:30:00,40.06,40.07,40.0,40.01,38400.0,27.8615,27.8684,27.8197,27.8267,38400.0
2013-02-22 10:35:00,40.01,40.09,39.98,40.02,89600.0,27.8267,27.8823,27.8058,27.8337,89600.0
2013-02-22 10:40:00,40.02,40.2,40.02,40.18,30200.0,27.8337,27.9588,27.8337,27.9449,30200.0
2013-02-22 10:45:00,40.19,40.21,40.13,40.13,110000.0,27.9519,27.9658,27.9102,27.9102,110000.0
2013-02-22 10:50:00,40.13,40.21,40.13,40.21,115200.0,27.9102,27.9658,27.9102,27.9658,115200.0
2013-02-22 10:55:00,40.21,40.22,40.13,40.13,19200.0,27.9658,27.9728,27.9102,27.9102,19200.0
2013-02-22 11:00:00,40.15,40.24,40.15,40.23,24600.0,27.9241,27.9867,27.9241,27.9797,24600.0
2013-02-22 11:05:00,40.22,40.24,40.17,40.19,57200.0,27.9728,27.9867,27.938,27.9519,57200.0
2013-02-22 11:10:00,40.2,40.2,40.12,40.15,45200.0,27.9588,27.9588,27.9032,27.9241,45200.0
2013-02-22 11:15:00,40.16,40.2,40.13,40.16,61200.0,27.931,27.9588,27.9102,27.931,61200.0
2013-02-22 11:20:00,40.17,40.24,40.17,40.24,28400.0,27.938,27.9867,27.938,27.9867,28400.0
2013-02-22 11:25:00,40.22,40.24,40.19,40.2,57200.0,27.9728,27.9867,27.9519,27.9588,57200.0
2013-02-22 11:30:00,40.22,40.26,40.21,40.26,57200.0,27.9728,28.0006,27.9658,28.0006,57200.0
2013-02-22 11:35:00,40.26,40.35,40.25,40.35,74200.0,28.0006,28.0632,27.9936,28.0632,74200.0
2013-02-22 11:40:00,40.35,40.37,40.27,40.28,76800.0,28.0632,28.0771,28.0075,28.0145,76800.0
2013-02-22 11:45:00,40.28,40.35,40.28,40.3,89000.0,28.0145,28.0632,28.0145,28.0284,89000.0
2013-02-22 11:50:00,40.29,40.38,40.29,40.35,38000.0,28.0214,28.084,28.0214,28.0632,38000.0
2013-02-22 11:55:00,40.35,40.37,40.28,40.33,35600.0,28.0632,28.0771,28.0145,28.0493,35600.0
2013-02-22 12:00:00,40.33,40.38,40.31,40.38,19800.0,28.0493,28.084,28.0353,28.084,19800.0
2013-02-22 12:05:00,40.38,40.46,40.37,40.45,66600.0,28.084,28.1397,28.0771,28.1327,66600.0
2013-02-22 12:10:00,40.45,40.48,40.45,40.46,34400.0,28.1327,28.1536,28.1327,28.1397,34400.0
2013-02-22 12:15:00,40.47,40.52,40.47,40.49,67600.0,28.1466,28.1814,28.1466,28.1605,67600.0
2013-02-22 12:20:00,40.49,40.51,40.45,40.47,35000.0,28.1605,28.1744,28.1327,28.1466,35000.0
2013-02-22 12:25:00,40.47,40.5,40.46,40.49,52200.0,28.1466,28.1675,28.1397,28.1605,52200.0
2013-02-22 12:30:00,40.49,40.55,40.49,40.54,55200.0,28.1605,28.2023,28.1605,28.1953,55200.0
2013-02-22 12:35:00,40.54,40.55,40.52,40.55,69600.0,28.1953,28.2023,28.1814,28.2023,69600.0
2013-02-22 12:40:00,40.55,40.62,40.55,40.59,58000.0,28.2023,28.251,28.2023,28.2301,58000.0
2013-02-22 12:45:00,40.6,40.62,40.59,40.6,63600.0,28.237,28.251,28.2301,28.237,63600.0
2013-02-22 12:50:00,40.62,40.62,40.52,40.52,62400.0,28.251,28.251,28.1814,28.1814,62400.0
2013-02-22 12:55:00,40.52,40.6,40.51,40.51,93400.0,28.1814,28.237,28.1744,28.1744,93400.0
2013-02-22 13:00:00,40.52,40.54,40.49,40.51,38200.0,28.1814,28.1953,28.1605,28.1744,38200.0
2013-02-22 13:05:00,40.5,40.51,40.46,40.46,27400.0,28.1675,28.1744,28.1397,28.1397,27400.0
2013-02-22 13:10:00,40.46,40.47,40.36,40.38,35600.0,28.1397,28.1466,28.0701,28.084,35600.0
2013-02-22 13:15:00,40.38,40.38,40.35,40.35,20800.0,28.084,28.084,28.0632,28.0632,20800.0
2013-02-22 13:20:00,40.35,40.37,40.31,40.37,54200.0,28.0632,28.0771,28.0353,28.0771,54200.0
2013-02-22 13:25:00,40.38,40.4,40.35,40.39,29600.0,28.084,28.0979,28.0632,28.091,29600.0
2013-02-22 13:30:00,40.38,40.4,40.37,40.37,18400.0,28.084,28.0979,28.0771,28.0771,18400.0
2013-02-22 13:35:00,40.37,40.54,40.37,40.54,47400.0,28.0771,28.1953,28.0771,28.1953,47400.0
2013-02-22 13:40:00,40.55,40.58,40.55,40.56,41000.0,28.2023,28.2231,28.2023,28.2092,41000.0
2013-02-22 13:45:00,40.56,40.57,40.52,40.57,58800.0,28.2092,28.2162,28.1814,28.2162,58800.0
2013-02-22 13:50:00,40.57,40.6,40.55,40.57,43600.0,28.2162,28.237,28.2023,28.2162,43600.0
2013-02-22 13:55:00,40.55,40.55,40.49,40.51,23600.0,28.2023,28.2023,28.1605,28.1744,23600.0
2013-02-22 14:00:00,40.49,40.56,40.49,40.56,25200.0,28.1605,28.2092,28.1605,28.2092,25200.0
2013-02-22 14:05:00,40.58,40.59,40.53,40.53,94200.0,28.2231,28.2301,28.1884,28.1884,94200.0
2013-02-22 14:10:00,40.54,40.56,40.51,40.56,42400.0,28.1953,28.2092,28.1744,28.2092,42400.0
2013-02-22 14:15:00,40.57,40.59,40.56,40.59,38600.0,28.2162,28.2301,28.2092,28.2301,38600.0
2013-02-22 14:20:00,40.58,40.6,40.57,40.57,51800.0,28.2231,28.237,28.2162,28.2162,51800.0
2013-02-22 14:25:00,40.58,40.63,40.58,40.63,39200.0,28.2231,28.2579,28.2231,28.2579,39200.0
2013-02-22 14:30:00,40.63,40.63,40.52,40.55,45800.0,28.2579,28.2579,28.1814,28.2023,45800.0
2013-02-22 14:35:00,40.54,40.57,40.53,40.54,14000.0,28.1953,28.2162,28.1884,28.1953,14000.0
2013-02-22 14:40:00,40.53,40.53,40.48,40.49,27400.0,28.1884,28.1884,28.1536,28.1605,27400.0
2013-02-22 14:45:00,40.49,40.52,40.47,40.48,16400.0,28.1605,28.1814,28.1466,28.1536,16400.0
2013-02-22 14:50:00,40.48,40.59,40.48,40.54,38400.0,28.1536,28.2301,28.1536,28.1953,38400.0
2013-02-22 14:55:00,40.54,40.58,40.52,40.58,20400.0,28.1953,28.2231,28.1814,28.2231,20400.0
2013-02-22 15:00:00,40.57,40.61,40.56,40.59,32200.0,28.2162,28.244,28.2092,28.2301,32200.0
2013-02-22 15:05:00,40.58,40.66,40.57,40.66,32000.0,28.2231,28.2788,28.2162,28.2788,32000.0
2013-02-22 15:10:00,40.66,40.66,40.6,40.64,38400.0,28.2788,28.2788,28.237,28.2649,38400.0
2013-02-22 15:15:00,40.65,40.69,40.62,40.64,38600.0,28.2718,28.2996,28.251,28.2649,38600.0
2013-02-22 15:20:00,40.64,40.64,40.56,40.57,51200.0,28.2649,28.2649,28.2092,28.2162,51200.0
2013-02-22 15:25:00,40.57,40.66,40.56,40.66,74800.0,28.2162,28.2788,28.2092,28.2788,74800.0
2013-02-22 15:30:00,40.67,40.68,40.61,40.65,87000.0,28.2857,28.2927,28.244,28.2718,87000.0
2013-02-22 15:35:00,40.65,40.71,40.65,40.68,131200.0,28.2718,28.3135,28.2718,28.2927,131200.0
2013-02-22 15:40:00,40.69,40.69,40.64,40.66,94000.0,28.2996,28.2996,28.2649,28.2788,94000.0
2013-02-22 15:45:00,40.67,40.68,40.64,40.65,141600.0,28.2857,28.2927,28.2649,28.2718,141600.0
2013-02-22 15:50:00,40.66,40.69,40.66,40.68,138000.0,28.2788,28.2996,28.2788,28.2927,138000.0
2013-02-22 15:55:00,40.68,40.77,40.66,40.77,145000.0,28.2927,28.3553,28.2788,28.3553,145000.0
2013-02-25 09:30:00,40.87,40.95,40.63,40.69,178600.0,28.4248,28.4805,28.2579,28.2996,178600.0
2013-02-25 09:35:00,40.7,40.8,40.64,40.7,33400.0,28.3066,28.3761,28.2649,28.3066,33400.0
2013-02-25 09:40:00,40.7,40.83,40.63,40.83,81000.0,28.3066,28.397,28.2579,28.397,81000.0
2013-02-25 09:45:00,40.84,40.99,40.84,40.94,82400.0,28.404,28.5083,28.404,28.4735,82400.0
2013-02-25 09:50:00,40.93,41.07,40.87,40.98,138600.0,28.4666,28.5639,28.4248,28.5013,138600.0
2013-02-25 09:55:00,40.98,41.12,40.94,41.1,75200.0,28.5013,28.5987,28.4735,28.5848,75200.0
2013-02-25 10:00:00,41.11,41.38,41.11,41.38,159800.0,28.5917,28.7795,28.5917,28.7795,159800.0
2013-02-25 10:05:00,41.38,41.47,41.27,41.3,82800.0,28.7795,28.8421,28.703,28.7239,82800.0
2013-02-25 10:10:00,41.27,41.3,41.12,41.12,70800.0,28.703,28.7239,28.5987,28.5987,70800.0
2013-02-25 10:15:00,41.13,41.13,40.89,40.96,96200.0,28.6057,28.6057,28.4387,28.4874,96200.0
2013-02-25 10:20:00,40.96,40.96,40.79,40.8,91800.0,28.4874,28.4874,28.3692,28.3761,91800.0
2013-02-25 10:25:00,40.82,40.85,40.6,40.66,59600.0,28.3901,28.4109,28.237,28.2788,59600.0
2013-02-25 10:30:00,40.65,40.68,40.6,40.64,62800.0,28.2718,28.2927,28.237,28.2649,62800.0
2013-02-25 10:35:00,40.64,40.7,40.58,40.65,78000.0,28.2649,28.3066,28.2231,28.2718,78000.0
2013-02-25 10:40:00,40.63,40.74,40.57,40.74,49200.0,28.2579,28.3344,28.2162,28.3344,49200.0
2013-02-25 10:45:00,40.74,40.74,40.52,40.52,55600.0,28.3344,28.3344,28.1814,28.1814,55600.0
2013-02-25 10:50:00,40.52,40.59,40.45,40.47,44000.0,28.1814,28.2301,28.1327,28.1466,44000.0
2013-02-25 10:55:00,40.48,40.68,40.46,40.62,42000.0,28.1536,28.2927,28.1397,28.251,42000.0
2013-02-25 11:00:00,40.62,40.71,40.57,40.69,63800.0,28.251,28.3135,28.2162,28.2996,63800.0
2013-02-25 11:05:00,40.67,40.89,40.63,40.85,93400.0,28.2857,28.4387,28.2579,28.4109,93400.0
2013-02-25 11:10:00,40.83,40.91,40.77,40.91,35800.0,28.397,28.4526,28.3553,28.4526,35800.0
2013-02-25 11:15:00,40.89,41.02,40.89,40.94,70200.0,28.4387,28.5291,28.4387,28.4735,70200.0
2013-02-25 11:20:00,40.93,41.02,40.9,41.0,30000.0,28.4666,28.5291,28.4457,28.5152,30000.0
2013-02-25 11:25:00,41.02,41.05,40.83,40.84,87200.0,28.5291,28.55,28.397,28.404,87200.0
2013-02-25 11:30:00,40.84,40.85,40.67,40.67,92800.0,28.404,28.4109,28.2857,28.2857,92800.0
2013-02-25 11:35:00,40.67,40.67,40.52,40.57,57400.0,28.2857,28.2857,28.1814,28.2162,57400.0
2013-02-25 11:40:00,40.59,40.68,40.56,40.68,29200.0,28.2301,28.2927,28.2092,28.2927,29200.0
2013-02-25 11:45:00,40.66,40.68,40.54,40.56,33600.0,28.2788,28.2927,28.1953,28.2092,33600.0
2013-02-25 11:50:00,40.57,40.57,40.38,40.45,92600.0,28.2162,28.2162,28.084,28.1327,92600.0
2013-02-25 11:55:00,40.45,40.45,40.28,40.34,71800.0,28.1327,28.1327,28.0145,28.0562,71800.0
2013-02-25 12:00:00,40.34,40.41,40.31,40.38,56600.0,28.0562,28.1049,28.0353,28.084,56600.0
2013-02-25 12:05:00,40.38,40.48,40.38,40.45,54800.0,28.084,28.1536,28.084,28.1327,54800.0
2013-02-25 12:10:00,40.45,40.49,40.44,40.47,44400.0,28.1327,28.1605,28.1258,28.1466,44400.0
2013-02-25 12:15:00,40.48,40.53,40.44,40.51,53600.0,28.1536,28.1884,28.1258,28.1744,53600.0
2013-02-25 12:20:00,40.51,40.56,40.49,40.53,23800.0,28.1744,28.2092,28.1605,28.1884,23800.0
2013-02-25 12:25:00,40.52,40.53,40.48,40.5,30000.0,28.1814,28.1884,28.1536,28.1675,30000.0
2013-02-25 12:30:00,40.5,40.5,40.42,40.46,27200.0,28.1675,28.1675,28.1119,28.1397,27200.0
2013-02-25 12:35:00,40.48,40.52,40.4,40.51,35600.0,28.1536,28.1814,28.0979,28.1744,35600.0
2013-02-25 12:40:00,40.5,40.56,40.5,40.52,23600.0,28.1675,28.2092,28.1675,28.1814,23600.0
2013-02-25 12:45:00,40.54,40.65,40.52,40.62,28800.0,28.1953,28.2718,28.1814,28.251,28800.0
2013-02-25 12:50:00,40.62,40.67,40.61,40.65,29000.0,28.251,28.2857,28.244,28.2718,29000.0
2013-02-25 12:55:00,40.64,40.74,40.64,40.73,31600.0,28.2649,28.3344,28.2649,28.3275,31600.0
2013-02-25 13:00:00,40.74,40.75,40.7,40.71,42400.0,28.3344,28.3414,28.3066,28.3135,42400.0
2013-02-25 13:05:00,40.69,40.69,40.61,40.66,35200.0,28.2996,28.2996,28.244,28.2788,35200.0
2013-02-25 13:10:00,40.66,40.68,40.63,40.66,30200.0,28.2788,28.2927,28.2579,28.2788,30200.0
2013-02-25 13:15:00,40.65,40.65,40.6,40.61,21000.0,28.2718,28.2718,28.237,28.244,21000.0
2013-02-25 13:20:00,40.6,40.62,40.53,40.59,16400.0,28.237,28.251,28.1884,28.2301,16400.0
2013-02-25 13:25:00,40.62,40.62,40.48,40.48,40200.0,28.251,28.251,28.1536,28.1536,40200.0
2013-02-25 13:30:00,40.49,40.49,40.4,40.41,79800.0,28.1605,28.1605,28.0979,28.1049,79800.0
2013-02-25 13:35:00,40.41,40.44,40.38,40.4,67800.0,28.1049,28.1258,28.084,28.0979,67800.0
2013-02-25 13:40:00,40.38,40.39,40.33,40.38,18600.0,28.084,28.091,28.0493,28.084,18600.0
2013-02-25 13:45:00,40.39,40.41,40.31,40.41,43200.0,28.091,28.1049,28.0353,28.1049,43200.0
2013-02-25 13:50:00,40.39,40.45,40.37,40.38,27000.0,28.091,28.1327,28.0771,28.084,27000.0
2013-02-25 13:55:00,40.39,40.42,40.31,40.35,41200.0,28.091,28.1119,28.0353,28.0632,41200.0
2013-02-25 14:00:00,40.33,40.35,40.3,40.32,17600.0,28.0493,28.0632,28.0284,28.0423,17600.0
2013-02-25 14:05:00,40.31,40.4,40.24,40.38,67000.0,28.0353,28.0979,27.9867,28.084,67000.0
2013-02-25 14:10:00,40.4,40.41,40.35,40.4,16600.0,28.0979,28.1049,28.0632,28.0979,16600.0
2013-02-25 14:15:00,40.4,40.43,40.33,40.4,13200.0,28.0979,28.1188,28.0493,28.0979,13200.0
2013-02-25 14:20:00,40.41,40.41,40.32,40.32,26000.0,28.1049,28.1049,28.0423,28.0423,26000.0
2013-02-25 14:25:00,40.32,40.39,40.32,40.38,48800.0,28.0423,28.091,28.0423,28.084,48800.0
2013-02-25 14:30:00,40.4,40.44,40.38,40.39,47000.0,28.0979,28.1258,28.084,28.091,47000.0
2013-02-25 14:35:00,40.39,40.41,40.35,40.36,35000.0,28.091,28.1049,28.0632,28.0701,35000.0
2013-02-25 14:40:00,40.35,40.39,40.33,40.38,24800.0,28.0632,28.091,28.0493,28.084,24800.0
2013-02-25 14:45:00,40.38,40.4,40.3,40.34,66000.0,28.084,28.0979,28.0284,28.0562,66000.0
2013-02-25 14:50:00,40.34,40.41,40.27,40.38,212600.0,28.0562,28.1049,28.0075,28.084,212600.0
2013-02-25 14:55:00,40.35,40.38,40.19,40.21,124400.0,28.0632,28.084,27.9519,27.9658,124400.0
2013-02-25 15:00:00,40.22,40.26,40.13,40.17,82800.0,27.9728,28.0006,27.9102,27.938,82800.0
2013-02-25 15:05:00,40.17,40.2,40.11,40.15,115200.0,27.938,27.9588,27.8963,27.9241,115200.0
2013-02-25 15:10:00,40.15,40.19,40.08,40.12,96800.0,27.9241,27.9519,27.8754,27.9032,96800.0
2013-02-25 15:15:00,40.12,40.13,40.01,40.03,141400.0,27.9032,27.9102,27.8267,27.8406,141400.0
2013-02-25 15:20:00,40.02,40.1,40.02,40.09,65200.0,27.8337,27.8893,27.8337,27.8823,65200.0
2013-02-25 15:25:00,40.09,40.13,40.0,40.05,162000.0,27.8823,27.9102,27.8197,27.8545,162000.0
2013-02-25 15:30:00,40.05,40.07,39.95,40.04,119400.0,27.8545,27.8684,27.785,27.8476,119400.0
2013-02-25 15:35:00,40.04,40.12,40.01,40.05,126800.0,27.8476,27.9032,27.8267,27.8545,126800.0
2013-02-25 15:40:00,40.04,40.07,40.01,40.01,122200.0,27.8476,27.8684,27.8267,27.8267,122200.0
2013-02-25 15:45:00,40.01,40.03,39.91,39.91,147200.0,27.8267,27.8406,27.7572,27.7572,147200.0
2013-02-25 15:50:00,39.9,39.91,39.73,39.74,191200.0,27.7502,27.7572,27.632,27.6389,191200.0
2013-02-25 15:55:00,39.74,39.74,39.62,39.65,263600.0,27.6389,27.6389,27.5555,27.5763,263600.0
2013-02-26 09:30:00,39.7,39.88,39.58,39.84,221000.0,27.6111,27.7363,27.5276,27.7085,221000.0
2013-02-26 09:35:00,39.84,39.85,39.7,39.79,173600.0,27.7085,27.7154,27.6111,27.6737,173600.0
2013-02-26 09:40:00,39.76,39.98,39.76,39.9,81200.0,27.6528,27.8058,27.6528,27.7502,81200.0
2013-02-26 09:45:00,39.91,39.91,39.63,39.66,126600.0,27.7572,27.7572,27.5624,27.5833,126600.0
2013-02-26 09:50:00,39.66,39.67,39.51,39.51,86800.0,27.5833,27.5902,27.479,27.479,86800.0
2013-02-26 09:55:00,39.51,39.69,39.33,39.67,132000.0,27.479,27.6041,27.3538,27.5902,132000.0
2013-02-26 10:00:00,39.67,39.97,39.67,39.89,134000.0,27.5902,27.7989,27.5902,27.7432,134000.0
2013-02-26 10:05:00,39.91,39.93,39.74,39.76,69200.0,27.7572,27.7711,27.6389,27.6528,69200.0
2013-02-26 10:10:00,39.75,39.77,39.66,39.66,83600.0,27.6459,27.6598,27.5833,27.5833,83600.0
2013-02-26 10:15:00,39.66,39.79,39.66,39.77,74600.0,27.5833,27.6737,27.5833,27.6598,74600.0
2013-02-26 10:20:00,39.77,39.77,39.6,39.63,72200.0,27.6598,27.6598,27.5415,27.5624,72200.0
2013-02-26 10:25:00,39.63,39.69,39.5,39.52,93400.0,27.5624,27.6041,27.472,27.4859,93400.0
2013-02-26 10:30:00,39.49,39.51,39.26,39.26,103800.0,27.465,27.479,27.3051,27.3051,103800.0
2013-02-26 10:35:00,39.26,39.29,39.17,39.26,149200.0,27.3051,27.3259,27.2425,27.3051,149200.0
2013-02-26 10:40:00,39.27,39.59,39.26,39.38,141200.0,27.312,27.5346,27.3051,27.3885,141200.0
2013-02-26 10:45:00,39.38,39.58,39.34,39.58,71400.0,27.3885,27.5276,27.3607,27.5276,71400.0
2013-02-26 10:50:00,39.59,39.65,39.47,39.62,75000.0,27.5346,27.5763,27.4511,27.5555,75000.0
2013-02-26 10:55:00,39.61,39.62,39.51,39.51,53200.0,27.5485,27.5555,27.479,27.479,53200.0
2013-02-26 11:00:00,39.5,39.57,39.49,39.52,82400.0,27.472,27.5207,27.465,27.4859,82400.0
2013-02-26 11:05:00,39.52,39.53,39.41,39.46,46600.0,27.4859,27.4929,27.4094,27.4442,46600.0
2013-02-26 11:10:00,39.48,39.51,39.38,39.4,103400.0,27.4581,27.479,27.3885,27.4024,103400.0
2013-02-26 11:15:00,39.42,39.57,39.42,39.52,50800.0,27.4164,27.5207,27.4164,27.4859,50800.0
2013-02-26 11:20:00,39.52,39.57,39.49,39.54,448400.0,27.4859,27.5207,27.465,27.4998,448400.0
2013-02-26 11:25:00,39.52,39.6,39.49,39.58,61600.0,27.4859,27.5415,27.465,27.5276,61600.0
2013-02-26 11:30:00,39.58,39.65,39.58,39.61,69000.0,27.5276,27.5763,27.5276,27.5485,69000.0
2013-02-26 11:35:00,39.62,39.65,39.53,39.53,47600.0,27.5555,27.5763,27.4929,27.4929,47600.0
2013-02-26 11:40:00,39.54,39.55,39.42,39.44,43000.0,27.4998,27.5068,27.4164,27.4303,43000.0
2013-02-26 11:45:00,39.42,39.42,39.34,39.41,40200.0,27.4164,27.4164,27.3607,27.4094,40200.0
2013-02-26 11:50:00,39.42,39.51,39.42,39.46,30000.0,27.4164,27.479,27.4164,27.4442,30000.0
2013-02-26 11:55:00,39.46,39.51,39.44,39.44,32600.0,27.4442,27.479,27.4303,27.4303,32600.0
2013-02-26 12:00:00,39.44,39.63,39.43,39.63,48800.0,27.4303,27.5624,27.4233,27.5624,48800.0
2013-02-26 12:05:00,39.63,39.66,39.52,39.6,34000.0,27.5624,27.5833,27.4859,27.5415,34000.0
2013-02-26 12:10:00,39.61,39.61,39.49,39.53,28400.0,27.5485,27.5485,27.465,27.4929,28400.0
2013-02-26 12:15:00,39.51,39.6,39.5,39.56,51800.0,27.479,27.5415,27.472,27.5137,51800.0
2013-02-26 12:20:00,39.55,39.6,39.52,39.6,24200.0,27.5068,27.5415,27.4859,27.5415,24200.0
2013-02-26 12:25:00,39.6,39.66,39.6,39.64,58600.0,27.5415,27.5833,27.5415,27.5694,58600.0
2013-02-26 12:30:00,39.63,39.79,39.62,39.77,56000.0,27.5624,27.6737,27.5555,27.6598,56000.0
2013-02-26 12:35:00,39.77,39.9,39.77,39.9,50600.0,27.6598,27.7502,27.6598,27.7502,50600.0
2013-02-26 12:40:00,39.9,39.9,39.83,39.85,34400.0,27.7502,27.7502,27.7015,27.7154,34400.0
2013-02-26 12:45:00,39.85,39.88,39.77,39.82,31000.0,27.7154,27.7363,27.6598,27.6946,31000.0
2013-02-26 12:50:00,39.83,39.88,39.79,39.85,22000.0,27.7015,27.7363,27.6737,27.7154,22000.0
2013-02-26 12:55:00,39.85,39.89,39.8,39.84,63000.0,27.7154,27.7432,27.6806,27.7085,63000.0
2013-02-26 13:00:00,39.84,39.9,39.83,39.9,39800.0,27.7085,27.7502,27.7015,27.7502,39800.0
2013-02-26 13:05:00,39.9,39.9,39.82,39.83,36800.0,27.7502,27.7502,27.6946,27.7015,36800.0
2013-02-26 13:10:00,39.84,39.88,39.82,39.86,71000.0,27.7085,27.7363,27.6946,27.7224,71000.0
2013-02-26 13:15:00,39.87,39.88,39.79,39.79,21000.0,27.7293,27.7363,27.6737,27.6737,21000.0
2013-02-26 13:20:00,39.8,39.82,39.73,39.82,22800.0,27.6806,27.6946,27.632,27.6946,22800.0
2013-02-26 13:25:00,39.81,39.92,39.79,39.82,33200.0,27.6876,27.7641,27.6737,27.6946,33200.0
2013-02-26 13:30:00,39.83,39.87,39.8,39.85,19800.0,27.7015,27.7293,27.6806,27.7154,19800.0
2013-02-26 13:35:00,39.84,39.99,39.81,39.93,44200.0,27.7085,27.8128,27.6876,27.7711,44200.0
2013-02-26 13:40:00,39.93,39.98,39.9,39.94,26200.0,27.7711,27.8058,27.7502,27.778,26200.0
2013-02-26 13:45:00,39.93,40.04,39.93,40.03,41600.0,27.7711,27.8476,27.7711,27.8406,41600.0
2013-02-26 13:50:00,40.02,40.08,40.01,40.06,35000.0,27.8337,27.8754,27.8267,27.8615,35000.0
2013-02-26 13:55:00,40.06,40.07,40.01,40.02,33600.0,27.8615,27.8684,27.8267,27.8337,33600.0
2013-02-26 14:00:00,40.02,40.14,39.99,40.13,40000.0,27.8337,27.9171,27.8128,27.9102,40000.0
2013-02-26 14:05:00,40.11,40.17,40.1,40.12,32800.0,27.8963,27.938,27.8893,27.9032,32800.0
2013-02-26 14:10:00,40.13,40.13,40.03,40.07,23000.0,27.9102,27.9102,27.8406,27.8684,23000.0
2013-02-26 14:15:00,40.07,40.08,40.02,40.02,59400.0,27.8684,27.8754,27.8337,27.8337,59400.0
2013-02-26 14:20:00,40.02,40.07,40.02,40.04,74400.0,27.8337,27.8684,27.8337,27.8476,74400.0
2013-02-26 14:25:00,40.04,40.1,39.99,40.09,44000.0,27.8476,27.8893,27.8128,27.8823,44000.0
2013-02-26 14:30:00,40.09,40.19,40.09,40.19,39200.0,27.8823,27.9519,27.8823,27.9519,39200.0
2013-02-26 14:35:00,40.2,40.22,40.13,40.15,49400.0,27.9588,27.9728,27.9102,27.9241,49400.0
2013-02-26 14:40:00,40.16,40.16,40.02,40.06,42000.0,27.931,27.931,27.8337,27.8615,42000.0
2013-02-26 14:45:00,40.07,40.08,40.02,40.05,37400.0,27.8684,27.8754,27.8337,27.8545,37400.0
2013-02-26 14:50:00,40.05,40.11,40.02,40.09,63600.0,27.8545,27.8963,27.8337,27.8823,63600.0
2013-02-26 14:55:00,40.08,40.2,40.08,40.13,70600.0,27.8754,27.9588,27.8754,27.9102,70600.0
2013-02-26 15:00:00,40.13,40.2,40.12,40.15,62000.0,27.9102,27.9588,27.9032,27.9241,62000.0
2013-02-26 15:05:00,40.15,40.17,40.08,40.11,33400.0,27.9241,27.938,27.8754,27.8963,33400.0
2013-02-26 15:10:00,40.13,40.14,40.05,40.1,42200.0,27.9102,27.9171,27.8545,27.8893,42200.0
2013-02-26 15:15:00,40.09,40.12,40.06,40.11,33200.0,27.8823,27.9032,27.8615,27.8963,33200.0
2013-02-26 15:20:00,40.11,40.15,40.09,40.15,42200.0,27.8963,27.9241,27.8823,27.9241,42200.0
2013-02-26 15:25:00,40.15,40.2,40.13,40.2,53200.0,27.9241,27.9588,27.9102,27.9588,53200.0
2013-02-26 15:30:00,40.2,40.2,40.07,40.15,33200.0,27.9588,27.9588,27.8684,27.9241,33200.0
2013-02-26 15:35:00,40.15,40.22,40.13,40.21,47200.0,27.9241,27.9728,27.9102,27.9658,47200.0
2013-02-26 15:40:00,40.23,40.32,40.22,40.27,78400.0,27.9797,28.0423,27.9728,28.0075,78400.0
2013-02-26 15:45:00,40.28,40.31,40.25,40.3,104600.0,28.0145,28.0353,27.9936,28.0284,104600.0
2013-02-26 15:50:00,40.31,40.33,40.26,40.3,129800.0,28.0353,28.0493,28.0006,28.0284,129800.0
2013-02-26 15:55:00,40.31,40.33,40.23,40.27,206400.0,28.0353,28.0493,27.9797,28.0075,206400.0
2013-02-27 09:30:00,40.19,40.29,40.09,40.24,53200.0,27.9519,28.0214,27.8823,27.9867,53200.0
2013-02-27 09:35:00,40.29,40.35,40.23,40.24,54800.0,28.0214,28.0632,27.9797,27.9867,54800.0
2013-02-27 09:40:00,40.24,40.45,40.23,40.4,104000.0,27.9867,28.1327,27.9797,28.0979,104000.0
2013-02-27 09:45:00,40.4,40.43,40.29,40.35,64400.0,28.0979,28.1188,28.0214,28.0632,64400.0
2013-02-27 09:50:00,40.32,40.46,40.25,40.44,61000.0,28.0423,28.1397,27.9936,28.1258,61000.0
2013-02-27 09:55:00,40.43,40.45,40.37,40.4,20400.0,28.1188,28.1327,28.0771,28.0979,20400.0
2013-02-27 10:00:00,40.4,40.52,40.35,40.52,35400.0,28.0979,28.1814,28.0632,28.1814,35400.0
2013-02-27 10:05:00,40.51,40.52,40.44,40.44,21400.0,28.1744,28.1814,28.1258,28.1258,21400.0
2013-02-27 10:10:00,40.45,40.59,40.45,40.58,45600.0,28.1327,28.2301,28.1327,28.2231,45600.0
2013-02-27 10:15:00,40.59,40.59,40.4,40.52,53200.0,28.2301,28.2301,28.0979,28.1814,53200.0
2013-02-27 10:20:00,40.5,40.57,40.48,40.57,39800.0,28.1675,28.2162,28.1536,28.2162,39800.0
2013-02-27 10:25:00,40.57,40.57,40.51,40.54,29000.0,28.2162,28.2162,28.1744,28.1953,29000.0
2013-02-27 10:30:00,40.51,40.62,40.47,40.62,37600.0,28.1744,28.251,28.1466,28.251,37600.0
2013-02-27 10:35:00,40.63,40.76,40.54,40.75,73600.0,28.2579,28.3483,28.1953,28.3414,73600.0
2013-02-27 10:40:00,40.76,40.84,40.71,40.82,62600.0,28.3483,28.404,28.3135,28.3901,62600.0
2013-02-27 10:45:00,40.81,40.82,40.61,40.63,192200.0,28.3831,28.3901,28.244,28.2579,192200.0
2013-02-27 10:50:00,40.63,40.74,40.62,40.72,34400.0,28.2579,28.3344,28.251,28.3205,34400.0
2013-02-27 10:55:00,40.73,40.85,40.73,40.83,54800.0,28.3275,28.4109,28.3275,28.397,54800.0
2013-02-27 11:00:00,40.83,40.96,40.81,40.94,64600.0,28.397,28.4874,28.3831,28.4735,64600.0
2013-02-27 11:05:00,40.95,40.97,40.84,40.88,48000.0,28.4805,28.4944,28.404,28.4318,48000.0
2013-02-27 11:10:00,40.89,40.97,40.89,40.97,84800.0,28.4387,28.4944,28.4387,28.4944,84800.0
2013-02-27 11:15:00,40.97,40.99,40.91,40.98,68800.0,28.4944,28.5083,28.4526,28.5013,68800.0
2013-02-27 11:20:00,40.98,41.11,40.98,41.1,135200.0,28.5013,28.5917,28.5013,28.5848,135200.0
2013-02-27 11:25:00,41.1,41.18,41.04,41.16,60600.0,28.5848,28.6404,28.5431,28.6265,60600.0
2013-02-27 11:30:00,41.15,41.18,41.1,41.18,72200.0,28.6196,28.6404,28.5848,28.6404,72200.0
2013-02-27 11:35:00,41.17,41.2,41.15,41.17,71600.0,28.6335,28.6543,28.6196,28.6335,71600.0
2013-02-27 11:40:00,41.18,41.24,41.16,41.16,96000.0,28.6404,28.6822,28.6265,28.6265,96000.0
2013-02-27 11:45:00,41.16,41.22,41.03,41.05,155600.0,28.6265,28.6682,28.5361,28.55,155600.0
2013-02-27 11:50:00,41.04,41.16,41.02,41.16,35600.0,28.5431,28.6265,28.5291,28.6265,35600.0
2013-02-27 11:55:00,41.16,41.19,41.07,41.09,60000.0,28.6265,28.6474,28.5639,28.5778,60000.0
2013-02-27 12:00:00,41.1,41.15,41.07,41.15,103400.0,28.5848,28.6196,28.5639,28.6196,103400.0
2013-02-27 12:05:00,41.16,41.19,41.12,41.18,62200.0,28.6265,28.6474,28.5987,28.6404,62200.0
2013-02-27 12:10:00,41.18,41.18,41.1,41.15,79200.0,28.6404,28.6404,28.5848,28.6196,79200.0
2013-02-27 12:15:00,41.16,41.21,41.13,41.19,25800.0,28.6265,28.6613,28.6057,28.6474,25800.0
2013-02-27 12:20:00,41.19,41.29,41.19,41.27,44200.0,28.6474,28.7169,28.6474,28.703,44200.0
2013-02-27 12:25:00,41.27,41.38,41.22,41.37,116000.0,28.703,28.7795,28.6682,28.7726,116000.0
2013-02-27 12:30:00,41.37,41.48,41.35,41.41,149000.0,28.7726,28.8491,28.7587,28.8004,149000.0
2013-02-27 12:35:00,41.41,41.47,41.35,41.4,129400.0,28.8004,28.8421,28.7587,28.7934,129400.0
2013-02-27 12:40:00,41.38,41.38,41.3,41.35,34000.0,28.7795,28.7795,28.7239,28.7587,34000.0
2013-02-27 12:45:00,41.35,41.41,41.31,41.33,73800.0,28.7587,28.8004,28.7308,28.7448,73800.0
2013-02-27 12:50:00,41.33,41.34,41.27,41.31,33000.0,28.7448,28.7517,28.703,28.7308,33000.0
2013-02-27 12:55:00,41.31,41.41,41.31,41.38,45800.0,28.7308,28.8004,28.7308,28.7795,45800.0
2013-02-27 13:00:00,41.38,41.4,41.31,41.36,37000.0,28.7795,28.7934,28.7308,28.7656,37000.0
2013-02-27 13:05:00,41.38,41.38,41.3,41.33,22800.0,28.7795,28.7795,28.7239,28.7448,22800.0
2013-02-27 13:10:00,41.32,41.35,41.28,41.35,55600.0,28.7378,28.7587,28.71,28.7587,55600.0
2013-02-27 13:15:00,41.35,41.37,41.27,41.29,41800.0,28.7587,28.7726,28.703,28.7169,41800.0
2013-02-27 13:20:00,41.28,41.29,41.24,41.26,41200.0,28.71,28.7169,28.6822,28.6961,41200.0
2013-02-27 13:25:00,41.27,41.32,41.22,41.31,31600.0,28.703,28.7378,28.6682,28.7308,31600.0
2013-02-27 13:30:00,41.31,41.37,41.3,41.32,40200.0,28.7308,28.7726,28.7239,28.7378,40200.0
2013-02-27 13:35:00,41.33,41.36,41.31,41.35,89600.0,28.7448,28.7656,28.7308,28.7587,89600.0
2013-02-27 13:40:00,41.35,41.35,41.27,41.32,50600.0,28.7587,28.7587,28.703,28.7378,50600.0
2013-02-27 13:45:00,41.32,41.32,41.26,41.27,45800.0,28.7378,28.7378,28.6961,28.703,45800.0
2013-02-27 13:50:00,41.28,41.33,41.28,41.31,33000.0,28.71,28.7448,28.71,28.7308,33000.0
2013-02-27 13:55:00,41.31,41.31,41.24,41.27,47200.0,28.7308,28.7308,28.6822,28.703,47200.0
2013-02-27 14:00:00,41.28,41.28,41.19,41.26,48600.0,28.71,28.71,28.6474,28.6961,48600.0
2013-02-27 14:05:00,41.26,41.32,41.24,41.3,104800.0,28.6961,28.7378,28.6822,28.7239,104800.0
2013-02-27 14:10:00,41.29,41.43,41.28,41.43,93400.0,28.7169,28.8143,28.71,28.8143,93400.0
2013-02-27 14:15:00,41.42,41.45,41.38,41.38,46400.0,28.8073,28.8282,28.7795,28.7795,46400.0
2013-02-27 14:20:00,41.38,41.47,41.37,41.45,60800.0,28.7795,28.8421,28.7726,28.8282,60800.0
2013-02-27 14:25:00,41.45,41.52,41.45,41.52,115400.0,28.8282,28.8769,28.8282,28.8769,115400.0
2013-02-27 14:30:00,41.52,41.56,41.47,41.49,58800.0,28.8769,28.9047,28.8421,28.856,58800.0
2013-02-27 14:35:00,41.49,41.52,41.47,41.51,52200.0,28.856,28.8769,28.8421,28.8699,52200.0
2013-02-27 14:40:00,41.51,41.55,41.42,41.55,76600.0,28.8699,28.8978,28.8073,28.8978,76600.0
2013-02-27 14:45:00,41.55,41.62,41.55,41.62,90000.0,28.8978,28.9464,28.8978,28.9464,90000.0
2013-02-27 14:50:00,41.6,41.62,41.54,41.62,101200.0,28.9325,28.9464,28.8908,28.9464,101200.0
2013-02-27 14:55:00,41.62,41.63,41.57,41.63,84200.0,28.9464,28.9534,28.9117,28.9534,84200.0
2013-02-27 15:00:00,41.63,41.63,41.53,41.53,70000.0,28.9534,28.9534,28.8839,28.8839,70000.0
2013-02-27 15:05:00,41.54,41.58,41.52,41.58,51600.0,28.8908,28.9186,28.8769,28.9186,51600.0
2013-02-27 15:10:00,41.59,41.63,41.56,41.63,57200.0,28.9256,28.9534,28.9047,28.9534,57200.0
2013-02-27 15:15:00,41.63,41.63,41.57,41.59,48400.0,28.9534,28.9534,28.9117,28.9256,48400.0
2013-02-27 15:20:00,41.6,41.62,41.56,41.56,56600.0,28.9325,28.9464,28.9047,28.9047,56600.0
2013-02-27 15:25:00,41.56,41.58,41.44,41.47,70000.0,28.9047,28.9186,28.8213,28.8421,70000.0
2013-02-27 15:30:00,41.47,41.49,41.44,41.48,65600.0,28.8421,28.856,28.8213,28.8491,65600.0
2013-02-27 15:35:00,41.47,41.5,41.43,41.47,70800.0,28.8421,28.863,28.8143,28.8421,70800.0
2013-02-27 15:40:00,41.46,41.47,41.35,41.39,81200.0,28.8352,28.8421,28.7587,28.7865,81200.0
2013-02-27 15:45:00,41.38,41.42,41.35,41.37,91000.0,28.7795,28.8073,28.7587,28.7726,91000.0
2013-02-27 15:50:00,41.35,41.39,41.34,41.35,115600.0,28.7587,28.7865,28.7517,28.7587,115600.0
2013-02-27 15:55:00,41.35,41.38,41.33,41.35,192000.0,28.7587,28.7795,28.7448,28.7587,192000.0
2013-02-28 09:30:00,41.32,41.4,41.31,41.31,84600.0,28.7378,28.7934,28.7308,28.7308,84600.0
2013-02-28 09:35:00,41.3,41.51,41.28,41.48,58400.0,28.7239,28.8699,28.71,28.8491,58400.0
2013-02-28 09:40:00,41.47,41.47,41.34,41.38,22800.0,28.8421,28.8421,28.7517,28.7795,22800.0
2013-02-28 09:45:00,41.38,41.5,41.36,41.46,42200.0,28.7795,28.863,28.7656,28.8352,42200.0
2013-02-28 09:50:00,41.44,41.46,41.34,41.35,105000.0,28.8213,28.8352,28.7517,28.7587,105000.0
2013-02-28 09:55:00,41.35,41.49,41.3,41.49,143200.0,28.7587,28.856,28.7239,28.856,143200.0
2013-02-28 10:00:00,41.48,41.48,41.3,41.34,102600.0,28.8491,28.8491,28.7239,28.7517,102600.0
2013-02-28 10:05:00,41.35,41.4,41.31,41.38,69400.0,28.7587,28.7934,28.7308,28.7795,69400.0
2013-02-28 10:10:00,41.38,41.38,41.34,41.38,60200.0,28.7795,28.7795,28.7517,28.7795,60200.0
2013-02-28 10:15:00,41.38,41.42,41.33,41.33,92000.0,28.7795,28.8073,28.7448,28.7448,92000.0
2013-02-28 10:20:00,41.32,41.39,41.32,41.37,64000.0,28.7378,28.7865,28.7378,28.7726,64000.0
2013-02-28 10:25:00,41.37,41.56,41.36,41.54,92800.0,28.7726,28.9047,28.7656,28.8908,92800.0
2013-02-28 10:30:00,41.54,41.66,41.53,41.6,59200.0,28.8908,28.9743,28.8839,28.9325,59200.0
2013-02-28 10:35:00,41.6,41.66,41.57,41.59,54600.0,28.9325,28.9743,28.9117,28.9256,54600.0
2013-02-28 10:40:00,41.59,41.6,41.51,41.55,50200.0,28.9256,28.9325,28.8699,28.8978,50200.0
2013-02-28 10:45:00,41.56,41.65,41.53,41.55,59400.0,28.9047,28.9673,28.8839,28.8978,59400.0
2013-02-28 10:50:00,41.53,41.65,41.52,41.64,49200.0,28.8839,28.9673,28.8769,28.9604,49200.0
2013-02-28 10:55:00,41.63,41.72,41.59,41.71,38400.0,28.9534,29.016,28.9256,29.009,38400.0
2013-02-28 11:00:00,41.71,41.76,41.61,41.76,49200.0,29.009,29.0438,28.9395,29.0438,49200.0
2013-02-28 11:05:00,41.76,41.94,41.76,41.92,118000.0,29.0438,29.169,29.0438,29.1551,118000.0
2013-02-28 11:10:00,41.91,41.92,41.81,41.81,63200.0,29.1481,29.1551,29.0786,29.0786,63200.0
2013-02-28 11:15:00,41.81,41.81,41.73,41.78,52200.0,29.0786,29.0786,29.0229,29.0577,52200.0
2013-02-28 11:20:00,41.78,41.9,41.73,41.86,29400.0,29.0577,29.1412,29.0229,29.1134,29400.0
2013-02-28 11:25:00,41.85,41.91,41.77,41.88,110800.0,29.1064,29.1481,29.0508,29.1273,110800.0
2013-02-28 11:30:00,41.87,41.87,41.78,41.83,53800.0,29.1203,29.1203,29.0577,29.0925,53800.0
2013-02-28 11:35:00,41.82,41.83,41.71,41.72,38800.0,29.0855,29.0925,29.009,29.016,38800.0
2013-02-28 11:40:00,41.71,41.76,41.68,41.74,34200.0,29.009,29.0438,28.9882,29.0299,34200.0
2013-02-28 11:45:00,41.74,41.76,41.67,41.75,32400.0,29.0299,29.0438,28.9812,29.0369,32400.0
2013-02-28 11:50:00,41.75,41.75,41.65,41.66,25400.0,29.0369,29.0369,28.9673,28.9743,25400.0
2013-02-28 11:55:00,41.66,41.68,41.57,41.64,75800.0,28.9743,28.9882,28.9117,28.9604,75800.0
2013-02-28 12:00:00,41.65,41.74,41.65,41.7,26000.0,28.9673,29.0299,28.9673,29.0021,26000.0
2013-02-28 12:05:00,41.7,41.7,41.66,41.69,52400.0,29.0021,29.0021,28.9743,28.9951,52400.0
2013-02-28 12:10:00,41.67,41.71,41.62,41.63,54400.0,28.9812,29.009,28.9464,28.9534,54400.0
2013-02-28 12:15:00,41.63,41.65,41.54,41.65,49600.0,28.9534,28.9673,28.8908,28.9673,49600.0
2013-02-28 12:20:00,41.65,41.72,41.65,41.72,12200.0,28.9673,29.016,28.9673,29.016,12200.0
2013-02-28 12:25:00,41.72,41.76,41.69,41.76,52400.0,29.016,29.0438,28.9951,29.0438,52400.0
2013-02-28 12:30:00,41.76,41.79,41.74,41.79,30400.0,29.0438,29.0647,29.0299,29.0647,30400.0
2013-02-28 12:35:00,41.77,41.83,41.77,41.77,29600.0,29.0508,29.0925,29.0508,29.0508,29600.0
2013-02-28 12:40:00,41.74,41.85,41.74,41.85,13800.0,29.0299,29.1064,29.0299,29.1064,13800.0
2013-02-28 12:45:00,41.85,41.91,41.85,41.88,21400.0,29.1064,29.1481,29.1064,29.1273,21400.0
2013-02-28 12:50:00,41.87,41.89,41.82,41.84,11800.0,29.1203,29.1342,29.0855,29.0995,11800.0
2013-02-28 12:55:00,41.85,41.85,41.8,41.8,22000.0,29.1064,29.1064,29.0716,29.0716,22000.0
2013-02-28 13:00:00,41.8,41.85,41.77,41.85,17800.0,29.0716,29.1064,29.0508,29.1064,17800.0
2013-02-28 13:05:00,41.84,41.84,41.74,41.77,25800.0,29.0995,29.0995,29.0299,29.0508,25800.0
2013-02-28 13:10:00,41.76,41.79,41.73,41.77,13600.0,29.0438,29.0647,29.0229,29.0508,13600.0
2013-02-28 13:15:00,41.79,41.83,41.73,41.83,15200.0,29.0647,29.0925,29.0229,29.0925,15200.0
2013-02-28 13:20:00,41.83,41.84,41.77,41.84,35000.0,29.0925,29.0995,29.0508,29.0995,35000.0
2013-02-28 13:25:00,41.83,41.86,41.79,41.81,25600.0,29.0925,29.1134,29.0647,29.0786,25600.0
2013-02-28 13:30:00,41.81,41.81,41.74,41.8,36600.0,29.0786,29.0786,29.0299,29.0716,36600.0
2013-02-28 13:35:00,41.81,41.85,41.79,41.82,56600.0,29.0786,29.1064,29.0647,29.0855,56600.0
2013-02-28 13:40:00,41.83,41.83,41.77,41.8,18400.0,29.0925,29.0925,29.0508,29.0716,18400.0
2013-02-28 13:45:00,41.84,41.9,41.82,41.83,34000.0,29.0995,29.1412,29.0855,29.0925,34000.0
2013-02-28 13:50:00,41.84,41.9,41.83,41.88,38000.0,29.0995,29.1412,29.0925,29.1273,38000.0
2013-02-28 13:55:00,41.88,41.91,41.86,41.87,23400.0,29.1273,29.1481,29.1134,29.1203,23400.0
2013-02-28 14:00:00,41.88,41.88,41.85,41.85,11800.0,29.1273,29.1273,29.1064,29.1064,11800.0
2013-02-28 14:05:00,41.86,41.92,41.85,41.92,49800.0,29.1134,29.1551,29.1064,29.1551,49800.0
2013-02-28 14:10:00,41.92,41.93,41.87,41.89,14200.0,29.1551,29.162,29.1203,29.1342,14200.0
2013-02-28 14:15:00,41.9,41.91,41.87,41.88,23000.0,29.1412,29.1481,29.1203,29.1273,23000.0
2013-02-28 14:20:00,41.88,41.91,41.87,41.88,21200.0,29.1273,29.1481,29.1203,29.1273,21200.0
2013-02-28 14:25:00,41.88,41.88,41.82,41.83,19200.0,29.1273,29.1273,29.0855,29.0925,19200.0
2013-02-28 14:30:00,41.83,41.85,41.77,41.79,68000.0,29.0925,29.1064,29.0508,29.0647,68000.0
2013-02-28 14:35:00,41.78,41.84,41.75,41.83,54200.0,29.0577,29.0995,29.0369,29.0925,54200.0
2013-02-28 14:40:00,41.84,41.89,41.83,41.85,44600.0,29.0995,29.1342,29.0925,29.1064,44600.0
2013-02-28 14:45:00,41.85,41.87,41.81,41.86,25400.0,29.1064,29.1203,29.0786,29.1134,25400.0
2013-02-28 14:50:00,41.85,41.86,41.71,41.74,79400.0,29.1064,29.1134,29.009,29.0299,79400.0
2013-02-28 14:55:00,41.75,41.76,41.7,41.72,79600.0,29.0369,29.0438,29.0021,29.016,79600.0
2013-02-28 15:00:00,41.72,41.72,41.64,41.65,39000.0,29.016,29.016,28.9604,28.9673,39000.0
2013-02-28 15:05:00,41.64,41.64,41.54,41.56,86600.0,28.9604,28.9604,28.8908,28.9047,86600.0
2013-02-28 15:10:00,41.55,41.6,41.55,41.58,38000.0,28.8978,28.9325,28.8978,28.9186,38000.0
2013-02-28 15:15:00,41.59,41.59,41.47,41.49,75000.0,28.9256,28.9256,28.8421,28.856,75000.0
2013-02-28 15:20:00,41.49,41.54,41.47,41.52,59400.0,28.856,28.8908,28.8421,28.8769,59400.0
2013-02-28 15:25:00,41.52,41.66,41.52,41.63,65800.0,28.8769,28.9743,28.8769,28.9534,65800.0
2013-02-28 15:30:00,41.61,41.63,41.57,41.63,34400.0,28.9395,28.9534,28.9117,28.9534,34400.0
2013-02-28 15:35:00,41.63,41.65,41.6,41.63,67400.0,28.9534,28.9673,28.9325,28.9534,67400.0
2013-02-28 15:40:00,41.62,41.62,41.48,41.52,66200.0,28.9464,28.9464,28.8491,28.8769,66200.0
2013-02-28 15:45:00,41.52,41.6,41.51,41.58,83200.0,28.8769,28.9325,28.8699,28.9186,83200.0
2013-02-28 15:50:00,41.58,41.59,41.5,41.5,61800.0,28.9186,28.9256,28.863,28.863,61800.0
2013-02-28 15:55:00,41.51,41.55,41.44,41.45,167800.0,28.8699,28.8978,28.8213,28.8282,167800.0
2013-03-01 09:30:00,41.17,41.6,41.17,41.56,256400.0,28.6335,28.9325,28.6335,28.9047,256400.0
2013-03-01 09:35:00,41.56,41.6,41.33,41.35,157000.0,28.9047,28.9325,28.7448,28.7587,157000.0
2013-03-01 09:40:00,41.35,41.38,41.19,41.25,116400.0,28.7587,28.7795,28.6474,28.6891,116400.0
2013-03-01 09:45:00,41.28,41.3,41.22,41.27,115600.0,28.71,28.7239,28.6682,28.703,115600.0
2013-03-01 09:50:00,41.29,41.43,41.28,41.42,71000.0,28.7169,28.8143,28.71,28.8073,71000.0
2013-03-01 09:55:00,41.42,41.46,41.34,41.4,36200.0,28.8073,28.8352,28.7517,28.7934,36200.0
2013-03-01 10:00:00,41.42,41.58,41.42,41.51,58400.0,28.8073,28.9186,28.8073,28.8699,58400.0
2013-03-01 10:05:00,41.52,41.7,41.51,41.7,53000.0,28.8769,29.0021,28.8699,29.0021,53000.0
2013-03-01 10:10:00,41.7,41.79,41.65,41.74,76000.0,29.0021,29.0647,28.9673,29.0299,76000.0
2013-03-01 10:15:00,41.74,41.75,41.62,41.69,44600.0,29.0299,29.0369,28.9464,28.9951,44600.0
2013-03-01 10:20:00,41.67,41.71,41.65,41.68,84800.0,28.9812,29.009,28.9673,28.9882,84800.0
2013-03-01 10:25:00,41.67,41.85,41.66,41.82,73800.0,28.9812,29.1064,28.9743,29.0855,73800.0
2013-03-01 10:30:00,41.82,41.9,41.78,41.84,93000.0,29.0855,29.1412,29.0577,29.0995,93000.0
2013-03-01 10:35:00,41.84,41.9,41.82,41.84,87600.0,29.0995,29.1412,29.0855,29.0995,87600.0
2013-03-01 10:40:00,41.84,41.9,41.84,41.9,90400.0,29.0995,29.1412,29.0995,29.1412,90400.0
2013-03-01 10:45:00,41.91,41.94,41.83,41.85,106200.0,29.1481,29.169,29.0925,29.1064,106200.0
2013-03-01 10:50:00,41.84,41.89,41.82,41.84,172800.0,29.0995,29.1342,29.0855,29.0995,172800.0
2013-03-01 10:55:00,41.83,41.99,41.83,41.99,184200.0,29.0925,29.2038,29.0925,29.2038,184200.0
2013-03-01 11:00:00,42.0,42.0,41.96,41.96,87800.0,29.2107,29.2107,29.1829,29.1829,87800.0
2013-03-01 11:05:00,41.96,42.06,41.96,42.04,103000.0,29.1829,29.2525,29.1829,29.2386,103000.0
2013-03-01 11:10:00,42.03,42.04,41.97,41.98,62200.0,29.2316,29.2386,29.1899,29.1968,62200.0
2013-03-01 11:15:00,41.99,41.99,41.9,41.92,107200.0,29.2038,29.2038,29.1412,29.1551,107200.0
2013-03-01 11:20:00,41.92,41.99,41.9,41.99,69600.0,29.1551,29.2038,29.1412,29.2038,69600.0
2013-03-01 11:25:00,42.01,42.04,41.91,41.93,72600.0,29.2177,29.2386,29.1481,29.162,72600.0
2013-03-01 11:30:00,41.94,41.98,41.88,41.95,90800.0,29.169,29.1968,29.1273,29.176,90800.0
2013-03-01 11:35:00,41.95,41.99,41.92,41.94,69000.0,29.176,29.2038,29.1551,29.169,69000.0
2013-03-01 11:40:00,41.92,41.95,41.88,41.92,117000.0,29.1551,29.176,29.1273,29.1551,117000.0
2013-03-01 11:45:00,41.91,41.96,41.9,41.94,58600.0,29.1481,29.1829,29.1412,29.169,58600.0
2013-03-01 11:50:00,41.94,41.98,41.91,41.94,69400.0,29.169,29.1968,29.1481,29.169,69400.0
2013-03-01 11:55:00,41.94,41.98,41.93,41.98,67200.0,29.169,29.1968,29.162,29.1968,67200.0
2013-03-01 12:00:00,41.98,42.15,41.98,42.15,86000.0,29.1968,29.3151,29.1968,29.3151,86000.0
2013-03-01 12:05:00,42.15,42.22,42.13,42.2,74200.0,29.3151,29.3637,29.3011,29.3498,74200.0
2013-03-01 12:10:00,42.19,42.33,42.19,42.27,104200.0,29.3429,29.4402,29.3429,29.3985,104200.0
2013-03-01 12:15:00,42.27,42.28,42.22,42.24,85800.0,29.3985,29.4055,29.3637,29.3777,85800.0
2013-03-01 12:20:00,42.25,42.26,42.2,42.26,85400.0,29.3846,29.3916,29.3498,29.3916,85400.0
2013-03-01 12:25:00,42.26,42.27,42.21,42.24,63800.0,29.3916,29.3985,29.3568,29.3777,63800.0
2013-03-01 12:30:00,42.24,42.26,42.19,42.22,59400.0,29.3777,29.3916,29.3429,29.3637,59400.0
2013-03-01 12:35:00,42.23,42.27,42.23,42.26,70000.0,29.3707,29.3985,29.3707,29.3916,70000.0
2013-03-01 12:40:00,42.26,42.27,42.22,42.23,49200.0,29.3916,29.3985,29.3637,29.3707,49200.0
2013-03-01 12:45:00,42.23,42.24,42.17,42.17,46400.0,29.3707,29.3777,29.329,29.329,46400.0
2013-03-01 12:50:00,42.18,42.26,42.18,42.22,101400.0,29.3359,29.3916,29.3359,29.3637,101400.0
2013-03-01 12:55:00,42.22,42.27,42.2,42.23,71600.0,29.3637,29.3985,29.3498,29.3707,71600.0
2013-03-01 13:00:00,42.24,42.24,42.21,42.22,57400.0,29.3777,29.3777,29.3568,29.3637,57400.0
2013-03-01 13:05:00,42.21,42.22,42.09,42.1,51800.0,29.3568,29.3637,29.2733,29.2803,51800.0
2013-03-01 13:10:00,42.1,42.17,42.09,42.11,51200.0,29.2803,29.329,29.2733,29.2872,51200.0
2013-03-01 13:15:00,42.1,42.14,42.08,42.09,46000.0,29.2803,29.3081,29.2664,29.2733,46000.0
2013-03-01 13:20:00,42.09,42.14,42.07,42.12,36200.0,29.2733,29.3081,29.2594,29.2942,36200.0
2013-03-01 13:25:00,42.12,42.13,42.09,42.12,28800.0,29.2942,29.3011,29.2733,29.2942,28800.0
2013-03-01 13:30:00,42.12,42.13,42.02,42.1,48400.0,29.2942,29.3011,29.2246,29.2803,48400.0
2013-03-01 13:35:00,42.1,42.16,42.07,42.16,38800.0,29.2803,29.322,29.2594,29.322,38800.0
2013-03-01 13:40:00,42.15,42.16,42.1,42.1,65200.0,29.3151,29.322,29.2803,29.2803,65200.0
2013-03-01 13:45:00,42.11,42.14,42.06,42.07,47600.0,29.2872,29.3081,29.2525,29.2594,47600.0
2013-03-01 13:50:00,42.06,42.1,42.05,42.08,28200.0,29.2525,29.2803,29.2455,29.2664,28200.0
2013-03-01 13:55:00,42.09,42.11,42.05,42.1,51400.0,29.2733,29.2872,29.2455,29.2803,51400.0
2013-03-01 14:00:00,42.09,42.16,42.07,42.13,71200.0,29.2733,29.322,29.2594,29.3011,71200.0
2013-03-01 14:05:00,42.12,42.15,42.08,42.13,45400.0,29.2942,29.3151,29.2664,29.3011,45400.0
2013-03-01 14:10:00,42.13,42.17,42.1,42.13,63600.0,29.3011,29.329,29.2803,29.3011,63600.0
2013-03-01 14:15:00,42.13,42.22,42.11,42.22,52200.0,29.3011,29.3637,29.2872,29.3637,52200.0
2013-03-01 14:20:00,42.23,42.27,42.16,42.17,48200.0,29.3707,29.3985,29.322,29.329,48200.0
2013-03-01 14:25:00,42.16,42.24,42.13,42.24,33800.0,29.322,29.3777,29.3011,29.3777,33800.0
2013-03-01 14:30:00,42.24,42.32,42.23,42.31,52000.0,29.3777,29.4333,29.3707,29.4263,52000.0
2013-03-01 14:35:00,42.3,42.35,42.19,42.2,61400.0,29.4194,29.4542,29.3429,29.3498,61400.0
2013-03-01 14:40:00,42.19,42.28,42.19,42.25,58400.0,29.3429,29.4055,29.3429,29.3846,58400.0
2013-03-01 14:45:00,42.24,42.29,42.22,42.22,99200.0,29.3777,29.4124,29.3637,29.3637,99200.0
2013-03-01 14:50:00,42.22,42.24,42.2,42.21,54000.0,29.3637,29.3777,29.3498,29.3568,54000.0
2013-03-01 14:55:00,42.22,42.25,42.18,42.24,41000.0,29.3637,29.3846,29.3359,29.3777,41000.0
2013-03-01 15:00:00,42.25,42.27,42.21,42.21,81600.0,29.3846,29.3985,29.3568,29.3568,81600.0
2013-03-01 15:05:00,42.21,42.31,42.2,42.29,97200.0,29.3568,29.4263,29.3498,29.4124,97200.0
2013-03-01 15:10:00,42.29,42.32,42.24,42.3,71200.0,29.4124,29.4333,29.3777,29.4194,71200.0
2013-03-01 15:15:00,42.3,42.4,42.29,42.35,84400.0,29.4194,29.4889,29.4124,29.4542,84400.0
2013-03-01 15:20:00,42.35,42.35,42.31,42.31,47600.0,29.4542,29.4542,29.4263,29.4263,47600.0
2013-03-01 15:25:00,42.31,42.42,42.31,42.35,78800.0,29.4263,29.5028,29.4263,29.4542,78800.0
2013-03-01 15:30:00,42.36,42.49,42.35,42.46,139800.0,29.4611,29.5515,29.4542,29.5307,139800.0
2013-03-01 15:35:00,42.47,42.49,42.43,42.47,110200.0,29.5376,29.5515,29.5098,29.5376,110200.0
2013-03-01 15:40:00,42.46,42.47,42.42,42.43,112600.0,29.5307,29.5376,29.5028,29.5098,112600.0
2013-03-01 15:45:00,42.44,42.49,42.43,42.48,120000.0,29.5168,29.5515,29.5098,29.5446,120000.0
2013-03-01 15:50:00,42.49,42.5,42.44,42.47,135800.0,29.5515,29.5585,29.5168,29.5376,135800.0
2013-03-01 15:55:00,42.47,42.51,42.43,42.5,247000.0,29.5376,29.5654,29.5098,29.5585,247000.0
2013-03-04 09:30:00,42.42,42.58,42.38,42.49,186800.0,29.5028,29.6141,29.475,29.5515,186800.0
2013-03-04 09:35:00,42.49,42.52,42.44,42.49,96800.0,29.5515,29.5724,29.5168,29.5515,96800.0
2013-03-04 09:40:00,42.49,42.52,42.35,42.45,203800.0,29.5515,29.5724,29.4542,29.5237,203800.0
2013-03-04 09:45:00,42.43,42.6,42.43,42.59,274000.0,29.5098,29.628,29.5098,29.6211,274000.0
2013-03-04 09:50:00,42.59,42.83,42.54,42.82,108400.0,29.6211,29.788,29.5863,29.781,108400.0
2013-03-04 09:55:00,42.81,42.86,42.66,42.68,144400.0,29.7741,29.8089,29.6698,29.6837,144400.0
2013-03-04 10:00:00,42.66,42.7,42.63,42.65,102200.0,29.6698,29.6976,29.6489,29.6628,102200.0
2013-03-04 10:05:00,42.65,43.12,42.62,43.09,218600.0,29.6628,29.9897,29.6419,29.9688,218600.0
2013-03-04 10:10:00,43.08,43.12,42.71,42.83,192400.0,29.9619,29.9897,29.7045,29.788,192400.0
2013-03-04 10:15:00,42.83,42.95,42.79,42.94,79600.0,29.788,29.8715,29.7602,29.8645,79600.0
2013-03-04 10:20:00,42.92,43.1,42.85,43.05,184400.0,29.8506,29.9758,29.8019,29.941,184400.0
2013-03-04 10:25:00,43.02,43.09,42.99,42.99,175800.0,29.9201,29.9688,29.8993,29.8993,175800.0
2013-03-04 10:30:00,42.99,43.23,42.99,43.2,132200.0,29.8993,30.0662,29.8993,30.0453,132200.0
2013-03-04 10:35:00,43.19,43.35,43.17,43.35,77200.0,30.0384,30.1496,30.0245,30.1496,77200.0
2013-03-04 10:40:00,43.35,43.55,43.35,43.54,117000.0,30.1496,30.2887,30.1496,30.2818,117000.0
2013-03-04 10:45:00,43.52,43.65,43.48,43.63,176600.0,30.2679,30.3583,30.2401,30.3444,176600.0
2013-03-04 10:50:00,43.64,43.67,43.52,43.6,82200.0,30.3513,30.3722,30.2679,30.3235,82200.0
2013-03-04 10:55:00,43.62,43.63,43.46,43.61,150400.0,30.3374,30.3444,30.2262,30.3305,150400.0
2013-03-04 11:00:00,43.61,43.61,43.31,43.37,135200.0,30.3305,30.3305,30.1218,30.1636,135200.0
2013-03-04 11:05:00,43.39,43.54,43.38,43.53,95000.0,30.1775,30.2818,30.1705,30.2748,95000.0
2013-03-04 11:10:00,43.52,43.56,43.46,43.51,130000.0,30.2679,30.2957,30.2262,30.2609,130000.0
2013-03-04 11:15:00,43.49,43.55,43.42,43.51,149200.0,30.247,30.2887,30.1983,30.2609,149200.0
2013-03-04 11:20:00,43.47,43.51,43.39,43.51,48000.0,30.2331,30.2609,30.1775,30.2609,48000.0
2013-03-04 11:25:00,43.52,43.61,43.52,43.57,41600.0,30.2679,30.3305,30.2679,30.3027,41600.0
2013-03-04 11:30:00,43.56,43.66,43.55,43.55,60000.0,30.2957,30.3653,30.2887,30.2887,60000.0
2013-03-04 11:35:00,43.54,43.6,43.49,43.55,46200.0,30.2818,30.3235,30.247,30.2887,46200.0
2013-03-04 11:40:00,43.54,43.59,43.49,43.58,63200.0,30.2818,30.3166,30.247,30.3096,63200.0
2013-03-04 11:45:00,43.59,43.65,43.52,43.55,155800.0,30.3166,30.3583,30.2679,30.2887,155800.0
2013-03-04 11:50:00,43.56,43.57,43.53,43.55,67400.0,30.2957,30.3027,30.2748,30.2887,67400.0
2013-03-04 11:55:00,43.54,43.59,43.54,43.55,79000.0,30.2818,30.3166,30.2818,30.2887,79000.0
2013-03-04 12:00:00,43.57,43.58,43.51,43.52,33000.0,30.3027,30.3096,30.2609,30.2679,33000.0
2013-03-04 12:05:00,43.53,43.58,43.51,43.54,43800.0,30.2748,30.3096,30.2609,30.2818,43800.0
2013-03-04 12:10:00,43.54,43.63,43.52,43.6,58000.0,30.2818,30.3444,30.2679,30.3235,58000.0
2013-03-04 12:15:00,43.6,43.6,43.51,43.52,26600.0,30.3235,30.3235,30.2609,30.2679,26600.0
2013-03-04 12:20:00,43.52,43.56,43.5,43.55,50600.0,30.2679,30.2957,30.254,30.2887,50600.0
2013-03-04 12:25:00,43.54,43.59,43.53,43.57,45800.0,30.2818,30.3166,30.2748,30.3027,45800.0
2013-03-04 12:30:00,43.57,43.58,43.49,43.49,52200.0,30.3027,30.3096,30.247,30.247,52200.0
2013-03-04 12:35:00,43.49,43.54,43.48,43.51,56600.0,30.247,30.2818,30.2401,30.2609,56600.0
2013-03-04 12:40:00,43.52,43.6,43.52,43.58,26400.0,30.2679,30.3235,30.2679,30.3096,26400.0
2013-03-04 12:45:00,43.58,43.6,43.56,43.6,25400.0,30.3096,30.3235,30.2957,30.3235,25400.0
2013-03-04 12:50:00,43.6,43.74,43.6,43.72,78000.0,30.3235,30.4209,30.3235,30.407,78000.0
2013-03-04 12:55:00,43.72,43.82,43.69,43.82,120800.0,30.407,30.4765,30.3861,30.4765,120800.0
2013-03-04 13:00:00,43.81,43.88,43.75,43.81,114000.0,30.4696,30.5183,30.4278,30.4696,114000.0
2013-03-04 13:05:00,43.79,43.82,43.53,43.58,263800.0,30.4557,30.4765,30.2748,30.3096,263800.0
2013-03-04 13:10:00,43.57,43.58,43.49,43.51,167400.0,30.3027,30.3096,30.247,30.2609,167400.0
2013-03-04 13:15:00,43.52,43.63,43.49,43.6,165600.0,30.2679,30.3444,30.247,30.3235,165600.0
2013-03-04 13:20:00,43.59,43.71,43.59,43.69,51800.0,30.3166,30.4,30.3166,30.3861,51800.0
2013-03-04 13:25:00,43.69,43.84,43.69,43.84,45400.0,30.3861,30.4904,30.3861,30.4904,45400.0
2013-03-04 13:30:00,43.83,43.85,43.73,43.77,46000.0,30.4835,30.4974,30.4139,30.4418,46000.0
2013-03-04 13:35:00,43.77,43.8,43.75,43.76,31600.0,30.4418,30.4626,30.4278,30.4348,31600.0
2013-03-04 13:40:00,43.75,43.85,43.75,43.83,46800.0,30.4278,30.4974,30.4278,30.4835,46800.0
2013-03-04 13:45:00,43.83,43.93,43.82,43.9,58800.0,30.4835,30.553,30.4765,30.5322,58800.0
2013-03-04 13:50:00,43.9,43.93,43.81,43.81,135800.0,30.5322,30.553,30.4696,30.4696,135800.0
2013-03-04 13:55:00,43.81,43.85,43.76,43.84,63000.0,30.4696,30.4974,30.4348,30.4904,63000.0
2013-03-04 14:00:00,43.84,43.85,43.8,43.83,77600.0,30.4904,30.4974,30.4626,30.4835,77600.0
2013-03-04 14:05:00,43.83,43.88,43.82,43.84,84600.0,30.4835,30.5183,30.4765,30.4904,84600.0
2013-03-04 14:10:00,43.84,43.85,43.79,43.81,59200.0,30.4904,30.4974,30.4557,30.4696,59200.0
2013-03-04 14:15:00,43.82,43.92,43.82,43.92,71400.0,30.4765,30.5461,30.4765,30.5461,71400.0
2013-03-04 14:20:00,43.92,43.96,43.91,43.94,64200.0,30.5461,30.5739,30.5391,30.56,64200.0
2013-03-04 14:25:00,43.93,44.1,43.93,44.07,133400.0,30.553,30.6713,30.553,30.6504,133400.0
2013-03-04 14:30:00,44.07,44.13,44.04,44.13,173800.0,30.6504,30.6921,30.6295,30.6921,173800.0
2013-03-04 14:35:00,44.13,44.22,44.12,44.19,132400.0,30.6921,30.7547,30.6852,30.7339,132400.0
2013-03-04 14:40:00,44.21,44.34,44.2,44.26,230600.0,30.7478,30.8382,30.7408,30.7825,230600.0
2013-03-04 14:45:00,44.26,44.32,44.24,44.3,202800.0,30.7825,30.8243,30.7686,30.8104,202800.0
2013-03-04 14:50:00,44.3,44.43,44.27,44.41,160000.0,30.8104,30.9008,30.7895,30.8869,160000.0
2013-03-04 14:55:00,44.41,44.51,44.27,44.33,269000.0,30.8869,30.9564,30.7895,30.8312,269000.0
2013-03-04 15:00:00,44.33,44.35,44.29,44.32,124000.0,30.8312,30.8451,30.8034,30.8243,124000.0
2013-03-04 15:05:00,44.33,44.4,44.3,44.37,129400.0,30.8312,30.8799,30.8104,30.8591,129400.0
2013-03-04 15:10:00,44.38,44.52,44.36,44.48,201600.0,30.866,30.9634,30.8521,30.9356,201600.0
2013-03-04 15:15:00,44.48,44.5,44.37,44.45,260800.0,30.9356,30.9495,30.8591,30.9147,260800.0
2013-03-04 15:20:00,44.45,44.54,44.43,44.48,238800.0,30.9147,30.9773,30.9008,30.9356,238800.0
2013-03-04 15:25:00,44.49,44.52,44.46,44.49,149600.0,30.9425,30.9634,30.9216,30.9425,149600.0
2013-03-04 15:30:00,44.49,44.65,44.46,44.62,232600.0,30.9425,31.0538,30.9216,31.0329,232600.0
2013-03-04 15:35:00,44.61,44.77,44.6,44.68,383200.0,31.026,31.1373,31.019,31.0747,383200.0
2013-03-04 15:40:00,44.68,44.88,44.68,44.87,263600.0,31.0747,31.2138,31.0747,31.2068,263600.0
2013-03-04 15:45:00,44.86,44.87,44.75,44.82,512800.0,31.1998,31.2068,31.1233,31.172,512800.0
2013-03-04 15:50:00,44.82,44.84,44.7,44.81,427200.0,31.172,31.1859,31.0886,31.1651,427200.0
2013-03-04 15:55:00,44.81,44.98,44.8,44.91,983800.0,31.1651,31.2833,31.1581,31.2346,983800.0
2013-03-05 09:30:00,45.05,45.24,45.03,45.1,272200.0,31.332,31.4641,31.3181,31.3668,272200.0
2013-03-05 09:35:00,45.14,45.23,44.63,44.63,718200.0,31.3946,31.4572,31.0399,31.0399,718200.0
2013-03-05 09:40:00,44.62,44.69,44.49,44.61,294000.0,31.0329,31.0816,30.9425,31.026,294000.0
2013-03-05 09:45:00,44.63,44.79,44.57,44.69,301800.0,31.0399,31.1512,30.9982,31.0816,301800.0
2013-03-05 09:50:00,44.69,44.76,44.49,44.62,257200.0,31.0816,31.1303,30.9425,31.0329,257200.0
2013-03-05 09:55:00,44.62,44.65,44.5,44.55,146200.0,31.0329,31.0538,30.9495,30.9842,146200.0
2013-03-05 10:00:00,44.56,44.74,44.3,44.4,263200.0,30.9912,31.1164,30.8104,30.8799,263200.0
2013-03-05 10:05:00,44.39,44.4,44.17,44.21,174800.0,30.873,30.8799,30.72,30.7478,174800.0
2013-03-05 10:10:00,44.21,44.29,44.12,44.19,193400.0,30.7478,30.8034,30.6852,30.7339,193400.0
2013-03-05 10:15:00,44.2,44.26,44.06,44.07,197600.0,30.7408,30.7825,30.6435,30.6504,197600.0
2013-03-05 10:20:00,44.05,44.21,44.05,44.21,125800.0,30.6365,30.7478,30.6365,30.7478,125800.0
2013-03-05 10:25:00,44.21,44.47,44.2,44.41,180200.0,30.7478,30.9286,30.7408,30.8869,180200.0
2013-03-05 10:30:00,44.4,44.48,44.35,44.44,110200.0,30.8799,30.9356,30.8451,30.9077,110200.0
2013-03-05 10:35:00,44.44,44.54,44.43,44.46,170800.0,30.9077,30.9773,30.9008,30.9216,170800.0
2013-03-05 10:40:00,44.45,44.45,44.27,44.27,168800.0,30.9147,30.9147,30.7895,30.7895,168800.0
2013-03-05 10:45:00,44.26,44.3,44.01,44.02,175400.0,30.7825,30.8104,30.6087,30.6156,175400.0
2013-03-05 10:50:00,44.03,44.12,43.94,44.1,157600.0,30.6226,30.6852,30.56,30.6713,157600.0
2013-03-05 10:55:00,44.1,44.16,44.02,44.02,118200.0,30.6713,30.713,30.6156,30.6156,118200.0
2013-03-05 11:00:00,44.04,44.05,43.99,44.0,123600.0,30.6295,30.6365,30.5948,30.6017,123600.0
2013-03-05 11:05:00,44.0,44.01,43.91,43.96,178200.0,30.6017,30.6087,30.5391,30.5739,178200.0
2013-03-05 11:10:00,43.98,44.09,43.96,44.04,127600.0,30.5878,30.6643,30.5739,30.6295,127600.0
2013-03-05 11:15:00,44.05,44.16,43.97,44.14,152400.0,30.6365,30.713,30.5809,30.6991,152400.0
2013-03-05 11:20:00,44.15,44.15,44.07,44.13,149800.0,30.706,30.706,30.6504,30.6921,149800.0
2013-03-05 11:25:00,44.12,44.12,44.0,44.05,83200.0,30.6852,30.6852,30.6017,30.6365,83200.0
2013-03-05 11:30:00,44.04,44.08,43.94,44.0,66000.0,30.6295,30.6574,30.56,30.6017,66000.0
2013-03-05 11:35:00,43.99,44.01,43.85,43.91,80600.0,30.5948,30.6087,30.4974,30.5391,80600.0
2013-03-05 11:40:00,43.92,43.99,43.92,43.99,43600.0,30.5461,30.5948,30.5461,30.5948,43600.0
2013-03-05 11:45:00,43.98,44.03,43.96,43.99,137800.0,30.5878,30.6226,30.5739,30.5948,137800.0
2013-03-05 11:50:00,43.99,44.05,43.99,44.01,60400.0,30.5948,30.6365,30.5948,30.6087,60400.0
2013-03-05 11:55:00,44.02,44.06,43.99,44.04,163200.0,30.6156,30.6435,30.5948,30.6295,163200.0
2013-03-05 12:00:00,44.05,44.06,43.99,44.0,93000.0,30.6365,30.6435,30.5948,30.6017,93000.0
2013-03-05 12:05:00,43.99,44.03,43.99,44.02,59800.0,30.5948,30.6226,30.5948,30.6156,59800.0
2013-03-05 12:10:00,44.02,44.06,44.0,44.03,87400.0,30.6156,30.6435,30.6017,30.6226,87400.0
2013-03-05 12:15:00,44.04,44.04,43.99,44.0,131400.0,30.6295,30.6295,30.5948,30.6017,131400.0
2013-03-05 12:20:00,44.0,44.05,44.0,44.02,86000.0,30.6017,30.6365,30.6017,30.6156,86000.0
2013-03-05 12:25:00,44.02,44.05,44.01,44.03,101800.0,30.6156,30.6365,30.6087,30.6226,101800.0
2013-03-05 12:30:00,44.03,44.1,44.02,44.1,59800.0,30.6226,30.6713,30.6156,30.6713,59800.0
2013-03-05 12:35:00,44.1,44.18,44.1,44.16,75000.0,30.6713,30.7269,30.6713,30.713,75000.0
2013-03-05 12:40:00,44.15,44.32,44.15,44.32,59000.0,30.706,30.8243,30.706,30.8243,59000.0
2013-03-05 12:45:00,44.32,44.46,44.28,44.33,56400.0,30.8243,30.9216,30.7965,30.8312,56400.0
2013-03-05 12:50:00,44.33,44.39,44.33,44.35,26800.0,30.8312,30.873,30.8312,30.8451,26800.0
2013-03-05 12:55:00,44.35,44.37,44.32,44.32,43400.0,30.8451,30.8591,30.8243,30.8243,43400.0
2013-03-05 13:00:00,44.33,44.44,44.33,44.38,49800.0,30.8312,30.9077,30.8312,30.866,49800.0
2013-03-05 13:05:00,44.37,44.4,44.27,44.27,50600.0,30.8591,30.8799,30.7895,30.7895,50600.0
2013-03-05 13:10:00,44.27,44.32,44.24,44.29,52400.0,30.7895,30.8243,30.7686,30.8034,52400.0
2013-03-05 13:15:00,44.28,44.33,44.25,44.31,57600.0,30.7965,30.8312,30.7756,30.8173,57600.0
2013-03-05 13:20:00,44.32,44.42,44.31,44.37,68200.0,30.8243,30.8938,30.8173,30.8591,68200.0
2013-03-05 13:25:00,44.35,44.35,44.25,44.27,46000.0,30.8451,30.8451,30.7756,30.7895,46000.0
2013-03-05 13:30:00,44.26,44.41,44.25,44.38,52400.0,30.7825,30.8869,30.7756,30.866,52400.0
2013-03-05 13:35:00,44.38,44.38,44.31,44.34,51800.0,30.866,30.866,30.8173,30.8382,51800.0
2013-03-05 13:40:00,44.35,44.38,44.27,44.29,53400.0,30.8451,30.866,30.7895,30.8034,53400.0
2013-03-05 13:45:00,44.29,44.35,44.27,44.35,57000.0,30.8034,30.8451,30.7895,30.8451,57000.0
2013-03-05 13:50:00,44.35,44.35,44.2,44.22,81400.0,30.8451,30.8451,30.7408,30.7547,81400.0
2013-03-05 13:55:00,44.22,44.23,44.15,44.2,56800.0,30.7547,30.7617,30.706,30.7408,56800.0
2013-03-05 14:00:00,44.2,44.31,44.19,44.29,71600.0,30.7408,30.8173,30.7339,30.8034,71600.0
2013-03-05 14:05:00,44.3,44.32,44.27,44.27,91800.0,30.8104,30.8243,30.7895,30.7895,91800.0
2013-03-05 14:10:00,44.29,44.33,44.24,44.26,76600.0,30.8034,30.8312,30.7686,30.7825,76600.0
2013-03-05 14:15:00,44.26,44.4,44.24,44.4,54000.0,30.7825,30.8799,30.7686,30.8799,54000.0
2013-03-05 14:20:00,44.4,44.43,44.34,44.35,63800.0,30.8799,30.9008,30.8382,30.8451,63800.0
2013-03-05 14:25:00,44.35,44.35,44.18,44.18,41600.0,30.8451,30.8451,30.7269,30.7269,41600.0
2013-03-05 14:30:00,44.19,44.29,44.15,44.28,91000.0,30.7339,30.8034,30.706,30.7965,91000.0
2013-03-05 14:35:00,44.27,44.32,44.24,44.31,127000.0,30.7895,30.8243,30.7686,30.8173,127000.0
2013-03-05 14:40:00,44.3,44.31,44.23,44.29,39800.0,30.8104,30.8173,30.7617,30.8034,39800.0
2013-03-05 14:45:00,44.3,44.32,44.27,44.3,49000.0,30.8104,30.8243,30.7895,30.8104,49000.0
2013-03-05 14:50:00,44.3,44.31,44.27,44.31,60400.0,30.8104,30.8173,30.7895,30.8173,60400.0
2013-03-05 14:55:00,44.3,44.36,44.3,44.32,70800.0,30.8104,30.8521,30.8104,30.8243,70800.0
2013-03-05 15:00:00,44.32,44.37,44.27,44.32,102600.0,30.8243,30.8591,30.7895,30.8243,102600.0
2013-03-05 15:05:00,44.32,44.34,44.24,44.34,83200.0,30.8243,30.8382,30.7686,30.8382,83200.0
2013-03-05 15:10:00,44.34,44.36,44.32,44.35,116200.0,30.8382,30.8521,30.8243,30.8451,116200.0
2013-03-05 15:15:00,44.35,44.37,44.35,44.35,144200.0,30.8451,30.8591,30.8451,30.8451,144200.0
2013-03-05 15:20:00,44.35,44.37,44.35,44.35,198200.0,30.8451,30.8591,30.8451,30.8451,198200.0
2013-03-05 15:25:00,44.35,44.4,44.35,44.38,185200.0,30.8451,30.8799,30.8451,30.866,185200.0
2013-03-05 15:30:00,44.38,44.41,44.35,44.37,115000.0,30.866,30.8869,30.8451,30.8591,115000.0
2013-03-05 15:35:00,44.37,44.45,44.35,44.45,87600.0,30.8591,30.9147,30.8451,30.9147,87600.0
2013-03-05 15:40:00,44.45,44.55,44.45,44.54,95400.0,30.9147,30.9842,30.9147,30.9773,95400.0
2013-03-05 15:45:00,44.54,44.55,44.43,44.47,151400.0,30.9773,30.9842,30.9008,30.9286,151400.0
2013-03-05 15:50:00,44.47,44.48,44.38,44.46,211200.0,30.9286,30.9356,30.866,30.9216,211200.0
2013-03-05 15:55:00,44.45,44.52,44.35,44.41,599600.0,30.9147,30.9634,30.8451,30.8869,599600.0
2013-03-06 09:30:00,44.63,44.84,44.52,44.61,234600.0,31.0399,31.1859,30.9634,31.026,234600.0
2013-03-06 09:35:00,44.59,44.59,44.24,44.27,149800.0,31.0121,31.0121,30.7686,30.7895,149800.0
2013-03-06 09:40:00,44.27,44.51,44.26,44.45,82600.0,30.7895,30.9564,30.7825,30.9147,82600.0
2013-03-06 09:45:00,44.46,44.74,44.36,44.69,104600.0,30.9216,31.1164,30.8521,31.0816,104600.0
2013-03-06 09:50:00,44.69,44.72,44.58,44.6,86000.0,31.0816,31.1025,31.0051,31.019,86000.0
2013-03-06 09:55:00,44.6,44.77,44.48,44.75,114800.0,31.019,31.1373,30.9356,31.1233,114800.0
2013-03-06 10:00:00,44.76,44.77,44.67,44.7,104200.0,31.1303,31.1373,31.0677,31.0886,104200.0
2013-03-06 10:05:00,44.71,44.74,44.69,44.69,63600.0,31.0955,31.1164,31.0816,31.0816,63600.0
2013-03-06 10:10:00,44.69,44.73,44.65,44.65,95600.0,31.0816,31.1094,31.0538,31.0538,95600.0
2013-03-06 10:15:00,44.65,44.7,44.54,44.54,80200.0,31.0538,31.0886,30.9773,30.9773,80200.0
2013-03-06 10:20:00,44.52,44.6,44.52,44.57,42400.0,30.9634,31.019,30.9634,30.9982,42400.0
2013-03-06 10:25:00,44.57,44.58,44.38,44.43,97800.0,30.9982,31.0051,30.866,30.9008,97800.0
2013-03-06 10:30:00,44.43,44.45,44.35,44.42,333200.0,30.9008,30.9147,30.8451,30.8938,333200.0
2013-03-06 10:35:00,44.42,44.45,44.38,44.4,75000.0,30.8938,30.9147,30.866,30.8799,75000.0
2013-03-06 10:40:00,44.41,44.57,44.38,44.57,44000.0,30.8869,30.9982,30.866,30.9982,44000.0
2013-03-06 10:45:00,44.56,44.61,44.52,44.53,71600.0,30.9912,31.026,30.9634,30.9703,71600.0
2013-03-06 10:50:00,44.54,44.59,44.52,44.55,57400.0,30.9773,31.0121,30.9634,30.9842,57400.0
2013-03-06 10:55:00,44.56,44.56,44.4,44.4,62000.0,30.9912,30.9912,30.8799,30.8799,62000.0
2013-03-06 11:00:00,44.4,44.49,44.35,44.35,44800.0,30.8799,30.9425,30.8451,30.8451,44800.0
2013-03-06 11:05:00,44.35,44.35,44.26,44.27,98000.0,30.8451,30.8451,30.7825,30.7895,98000.0
2013-03-06 11:10:00,44.26,44.41,44.24,44.4,69400.0,30.7825,30.8869,30.7686,30.8799,69400.0
2013-03-06 11:15:00,44.41,44.49,44.38,44.48,37400.0,30.8869,30.9425,30.866,30.9356,37400.0
2013-03-06 11:20:00,44.48,44.55,44.46,44.5,54000.0,30.9356,30.9842,30.9216,30.9495,54000.0
2013-03-06 11:25:00,44.49,44.49,44.4,44.4,43800.0,30.9425,30.9425,30.8799,30.8799,43800.0
2013-03-06 11:30:00,44.42,44.55,44.41,44.55,67400.0,30.8938,30.9842,30.8869,30.9842,67400.0
2013-03-06 11:35:00,44.54,44.6,44.51,44.54,125000.0,30.9773,31.019,30.9564,30.9773,125000.0
2013-03-06 11:40:00,44.53,44.55,44.43,44.44,61000.0,30.9703,30.9842,30.9008,30.9077,61000.0
2013-03-06 11:45:00,44.43,44.55,44.43,44.55,24200.0,30.9008,30.9842,30.9008,30.9842,24200.0
2013-03-06 11:50:00,44.55,44.57,44.38,44.4,117000.0,30.9842,30.9982,30.866,30.8799,117000.0
2013-03-06 11:55:00,44.38,44.42,44.31,44.37,72000.0,30.866,30.8938,30.8173,30.8591,72000.0
2013-03-06 12:00:00,44.35,44.37,44.19,44.19,68600.0,30.8451,30.8591,30.7339,30.7339,68600.0
2013-03-06 12:05:00,44.19,44.26,44.17,44.19,151600.0,30.7339,30.7825,30.72,30.7339,151600.0
2013-03-06 12:10:00,44.18,44.24,44.14,44.18,63000.0,30.7269,30.7686,30.6991,30.7269,63000.0
2013-03-06 12:15:00,44.17,44.22,44.15,44.15,32600.0,30.72,30.7547,30.706,30.706,32600.0
2013-03-06 12:20:00,44.16,44.22,44.13,44.21,52600.0,30.713,30.7547,30.6921,30.7478,52600.0
2013-03-06 12:25:00,44.2,44.26,44.18,44.2,46200.0,30.7408,30.7825,30.7269,30.7408,46200.0
2013-03-06 12:30:00,44.2,44.3,44.2,44.29,36000.0,30.7408,30.8104,30.7408,30.8034,36000.0
2013-03-06 12:35:00,44.29,44.38,44.29,44.37,26400.0,30.8034,30.866,30.8034,30.8591,26400.0
2013-03-06 12:40:00,44.35,44.38,44.32,44.38,35200.0,30.8451,30.866,30.8243,30.866,35200.0
2013-03-06 12:45:00,44.38,44.38,44.33,44.34,32400.0,30.866,30.866,30.8312,30.8382,32400.0
2013-03-06 12:50:00,44.34,44.34,44.26,44.27,29200.0,30.8382,30.8382,30.7825,30.7895,29200.0
2013-03-06 12:55:00,44.27,44.27,44.17,44.17,75400.0,30.7895,30.7895,30.72,30.72,75400.0
2013-03-06 13:00:00,44.17,44.24,44.14,44.22,80000.0,30.72,30.7686,30.6991,30.7547,80000.0
2013-03-06 13:05:00,44.21,44.24,44.19,44.24,73800.0,30.7478,30.7686,30.7339,30.7686,73800.0
2013-03-06 13:10:00,44.23,44.31,44.22,44.31,41400.0,30.7617,30.8173,30.7547,30.8173,41400.0
2013-03-06 13:15:00,44.3,44.38,44.3,44.35,54000.0,30.8104,30.866,30.8104,30.8451,54000.0
2013-03-06 13:20:00,44.35,44.36,44.26,44.26,29000.0,30.8451,30.8521,30.7825,30.7825,29000.0
2013-03-06 13:25:00,44.27,44.32,44.27,44.31,28200.0,30.7895,30.8243,30.7895,30.8173,28200.0
2013-03-06 13:30:00,44.31,44.32,44.24,44.24,28000.0,30.8173,30.8243,30.7686,30.7686,28000.0
2013-03-06 13:35:00,44.23,44.24,44.19,44.24,36400.0,30.7617,30.7686,30.7339,30.7686,36400.0
2013-03-06 13:40:00,44.24,44.29,44.23,44.28,50400.0,30.7686,30.8034,30.7617,30.7965,50400.0
2013-03-06 13:45:00,44.29,44.34,44.27,44.32,50000.0,30.8034,30.8382,30.7895,30.8243,50000.0
2013-03-06 13:50:00,44.32,44.32,44.28,44.32,40400.0,30.8243,30.8243,30.7965,30.8243,40400.0
2013-03-06 13:55:00,44.32,44.33,44.28,44.29,42200.0,30.8243,30.8312,30.7965,30.8034,42200.0
2013-03-06 14:00:00,44.27,44.3,44.25,44.27,43000.0,30.7895,30.8104,30.7756,30.7895,43000.0
2013-03-06 14:05:00,44.27,44.27,44.23,44.23,27800.0,30.7895,30.7895,30.7617,30.7617,27800.0
2013-03-06 14:10:00,44.23,44.24,44.15,44.21,77000.0,30.7617,30.7686,30.706,30.7478,77000.0
2013-03-06 14:15:00,44.22,44.24,44.14,44.14,56800.0,30.7547,30.7686,30.6991,30.6991,56800.0
2013-03-06 14:20:00,44.15,44.23,44.14,44.17,71400.0,30.706,30.7617,30.6991,30.72,71400.0
2013-03-06 14:25:00,44.17,44.24,44.16,44.21,51400.0,30.72,30.7686,30.713,30.7478,51400.0
2013-03-06 14:30:00,44.2,44.24,44.19,44.24,57800.0,30.7408,30.7686,30.7339,30.7686,57800.0
2013-03-06 14:35:00,44.24,44.35,44.24,44.32,40000.0,30.7686,30.8451,30.7686,30.8243,40000.0
2013-03-06 14:40:00,44.33,44.36,44.3,44.32,38400.0,30.8312,30.8521,30.8104,30.8243,38400.0
2013-03-06 14:45:00,44.31,44.38,44.31,44.37,63200.0,30.8173,30.866,30.8173,30.8591,63200.0
2013-03-06 14:50:00,44.37,44.4,44.25,44.27,81600.0,30.8591,30.8799,30.7756,30.7895,81600.0
2013-03-06 14:55:00,44.27,44.35,44.27,44.31,45000.0,30.7895,30.8451,30.7895,30.8173,45000.0
2013-03-06 15:00:00,44.32,44.38,44.25,44.3,111800.0,30.8243,30.866,30.7756,30.8104,111800.0
2013-03-06 15:05:00,44.3,44.38,44.29,44.32,25800.0,30.8104,30.866,30.8034,30.8243,25800.0
2013-03-06 15:10:00,44.31,44.33,44.27,44.27,55800.0,30.8173,30.8312,30.7895,30.7895,55800.0
2013-03-06 15:15:00,44.27,44.29,44.24,44.24,47600.0,30.7895,30.8034,30.7686,30.7686,47600.0
2013-03-06 15:20:00,44.24,44.33,44.2,44.33,35600.0,30.7686,30.8312,30.7408,30.8312,35600.0
2013-03-06 15:25:00,44.33,44.33,44.29,44.32,62000.0,30.8312,30.8312,30.8034,30.8243,62000.0
2013-03-06 15:30:00,44.32,44.35,44.26,44.31,57000.0,30.8243,30.8451,30.7825,30.8173,57000.0
2013-03-06 15:35:00,44.31,44.31,44.23,44.23,108600.0,30.8173,30.8173,30.7617,30.7617,108600.0
2013-03-06 15:40:00,44.23,44.24,44.18,44.21,111800.0,30.7617,30.7686,30.7269,30.7478,111800.0
2013-03-06 15:45:00,44.21,44.27,44.21,44.25,97800.0,30.7478,30.7895,30.7478,30.7756,97800.0
2013-03-06 15:50:00,44.25,44.29,44.22,44.24,135800.0,30.7756,30.8034,30.7547,30.7686,135800.0
2013-03-06 15:55:00,44.24,44.29,44.23,44.27,205800.0,30.7686,30.8034,30.7617,30.7895,205800.0
2013-03-07 09:30:00,44.3,44.31,43.94,44.24,200400.0,30.8104,30.8173,30.56,30.7686,200400.0
2013-03-07 09:35:00,44.22,44.51,44.09,44.1,127600.0,30.7547,30.9564,30.6643,30.6713,127600.0
2013-03-07 09:40:00,44.08,44.27,44.04,44.27,73400.0,30.6574,30.7895,30.6295,30.7895,73400.0
2013-03-07 09:45:00,44.27,44.32,43.95,43.96,123600.0,30.7895,30.8243,30.5669,30.5739,123600.0
2013-03-07 09:50:00,43.96,43.98,43.76,43.88,306800.0,30.5739,30.5878,30.4348,30.5183,306800.0
2013-03-07 09:55:00,43.88,44.13,43.84,44.1,65800.0,30.5183,30.6921,30.4904,30.6713,65800.0
2013-03-07 10:00:00,44.12,44.23,44.1,44.2,69000.0,30.6852,30.7617,30.6713,30.7408,69000.0
2013-03-07 10:05:00,44.19,44.23,44.15,44.19,53200.0,30.7339,30.7617,30.706,30.7339,53200.0
2013-03-07 10:10:00,44.21,44.21,44.15,44.16,50600.0,30.7478,30.7478,30.706,30.713,50600.0
2013-03-07 10:15:00,44.16,44.19,44.13,44.19,35800.0,30.713,30.7339,30.6921,30.7339,35800.0
2013-03-07 10:20:00,44.19,44.31,44.17,44.25,95800.0,30.7339,30.8173,30.72,30.7756,95800.0
2013-03-07 10:25:00,44.27,44.32,44.24,44.3,212200.0,30.7895,30.8243,30.7686,30.8104,212200.0
2013-03-07 10:30:00,44.3,44.35,44.26,44.32,213400.0,30.8104,30.8451,30.7825,30.8243,213400.0
2013-03-07 10:35:00,44.32,44.34,44.27,44.34,70200.0,30.8243,30.8382,30.7895,30.8382,70200.0
2013-03-07 10:40:00,44.34,44.47,44.32,44.44,105600.0,30.8382,30.9286,30.8243,30.9077,105600.0
2013-03-07 10:45:00,44.44,44.5,44.43,44.49,53000.0,30.9077,30.9495,30.9008,30.9425,53000.0
2013-03-07 10:50:00,44.49,44.5,44.37,44.37,64400.0,30.9425,30.9495,30.8591,30.8591,64400.0
2013-03-07 10:55:00,44.37,44.39,44.23,44.23,66000.0,30.8591,30.873,30.7617,30.7617,66000.0
2013-03-07 11:00:00,44.23,44.25,44.16,44.17,58400.0,30.7617,30.7756,30.713,30.72,58400.0
2013-03-07 11:05:00,44.18,44.19,44.11,44.15,143400.0,30.7269,30.7339,30.6782,30.706,143400.0
2013-03-07 11:10:00,44.13,44.14,44.03,44.03,64400.0,30.6921,30.6991,30.6226,30.6226,64400.0
2013-03-07 11:15:00,44.03,44.13,44.03,44.09,94400.0,30.6226,30.6921,30.6226,30.6643,94400.0
2013-03-07 11:20:00,44.09,44.09,43.99,44.0,82800.0,30.6643,30.6643,30.5948,30.6017,82800.0
2013-03-07 11:25:00,44.0,44.02,43.92,43.93,59600.0,30.6017,30.6156,30.5461,30.553,59600.0
2013-03-07 11:30:00,43.94,43.94,43.88,43.9,66800.0,30.56,30.56,30.5183,30.5322,66800.0
2013-03-07 11:35:00,43.89,43.95,43.88,43.91,88600.0,30.5252,30.5669,30.5183,30.5391,88600.0
2013-03-07 11:40:00,43.92,43.93,43.88,43.88,73800.0,30.5461,30.553,30.5183,30.5183,73800.0
2013-03-07 11:45:00,43.87,43.91,43.82,43.88,101200.0,30.5113,30.5391,30.4765,30.5183,101200.0
2013-03-07 11:50:00,43.87,43.98,43.86,43.89,178000.0,30.5113,30.5878,30.5044,30.5252,178000.0
2013-03-07 11:55:00,43.89,43.89,43.71,43.72,129000.0,30.5252,30.5252,30.4,30.407,129000.0
2013-03-07 12:00:00,43.72,43.74,43.64,43.74,91600.0,30.407,30.4209,30.3513,30.4209,91600.0
2013-03-07 12:05:00,43.74,43.76,43.72,43.74,28000.0,30.4209,30.4348,30.407,30.4209,28000.0
2013-03-07 12:10:00,43.74,43.77,43.71,43.71,37600.0,30.4209,30.4418,30.4,30.4,37600.0
2013-03-07 12:15:00,43.73,43.74,43.67,43.7,48000.0,30.4139,30.4209,30.3722,30.3931,48000.0
2013-03-07 12:20:00,43.7,43.7,43.65,43.69,57400.0,30.3931,30.3931,30.3583,30.3861,57400.0
2013-03-07 12:25:00,43.69,43.71,43.68,43.69,54200.0,30.3861,30.4,30.3792,30.3861,54200.0
2013-03-07 12:30:00,43.69,43.71,43.68,43.69,50800.0,30.3861,30.4,30.3792,30.3861,50800.0
2013-03-07 12:35:00,43.7,43.73,43.69,43.7,77000.0,30.3931,30.4139,30.3861,30.3931,77000.0
2013-03-07 12:40:00,43.71,43.76,43.7,43.75,97400.0,30.4,30.4348,30.3931,30.4278,97400.0
2013-03-07 12:45:00,43.75,43.8,43.74,43.77,43600.0,30.4278,30.4626,30.4209,30.4418,43600.0
2013-03-07 12:50:00,43.76,43.79,43.76,43.76,22200.0,30.4348,30.4557,30.4348,30.4348,22200.0
2013-03-07 12:55:00,43.77,43.83,43.74,43.83,41400.0,30.4418,30.4835,30.4209,30.4835,41400.0
2013-03-07 13:00:00,43.83,43.84,43.73,43.83,41800.0,30.4835,30.4904,30.4139,30.4835,41800.0
2013-03-07 13:05:00,43.83,43.87,43.82,43.85,43400.0,30.4835,30.5113,30.4765,30.4974,43400.0
2013-03-07 13:10:00,43.85,43.91,43.84,43.9,41800.0,30.4974,30.5391,30.4904,30.5322,41800.0
2013-03-07 13:15:00,43.9,43.93,43.89,43.91,30800.0,30.5322,30.553,30.5252,30.5391,30800.0
2013-03-07 13:20:00,43.94,43.94,43.91,43.92,43000.0,30.56,30.56,30.5391,30.5461,43000.0
2013-03-07 13:25:00,43.91,43.91,43.85,43.86,35800.0,30.5391,30.5391,30.4974,30.5044,35800.0
2013-03-07 13:30:00,43.85,43.9,43.85,43.88,34200.0,30.4974,30.5322,30.4974,30.5183,34200.0
2013-03-07 13:35:00,43.88,43.91,43.86,43.88,66600.0,30.5183,30.5391,30.5044,30.5183,66600.0
2013-03-07 13:40:00,43.88,43.9,43.8,43.81,92000.0,30.5183,30.5322,30.4626,30.4696,92000.0
2013-03-07 13:45:00,43.8,43.81,43.73,43.73,66800.0,30.4626,30.4696,30.4139,30.4139,66800.0
2013-03-07 13:50:00,43.73,43.78,43.72,43.76,138600.0,30.4139,30.4487,30.407,30.4348,138600.0
2013-03-07 13:55:00,43.77,43.8,43.74,43.75,60400.0,30.4418,30.4626,30.4209,30.4278,60400.0
2013-03-07 14:00:00,43.75,43.76,43.73,43.76,120600.0,30.4278,30.4348,30.4139,30.4348,120600.0
2013-03-07 14:05:00,43.75,43.87,43.74,43.82,184800.0,30.4278,30.5113,30.4209,30.4765,184800.0
2013-03-07 14:10:00,43.82,43.82,43.74,43.79,68800.0,30.4765,30.4765,30.4209,30.4557,68800.0
2013-03-07 14:15:00,43.78,43.78,43.71,43.77,69200.0,30.4487,30.4487,30.4,30.4418,69200.0
2013-03-07 14:20:00,43.75,43.83,43.74,43.81,42200.0,30.4278,30.4835,30.4209,30.4696,42200.0
2013-03-07 14:25:00,43.81,43.95,43.81,43.95,54000.0,30.4696,30.5669,30.4696,30.5669,54000.0
2013-03-07 14:30:00,43.95,44.0,43.93,43.94,53000.0,30.5669,30.6017,30.553,30.56,53000.0
2013-03-07 14:35:00,43.95,43.98,43.9,43.98,54600.0,30.5669,30.5878,30.5322,30.5878,54600.0
2013-03-07 14:40:00,43.98,44.02,43.93,44.02,66000.0,30.5878,30.6156,30.553,30.6156,66000.0
2013-03-07 14:45:00,44.02,44.06,44.0,44.06,70600.0,30.6156,30.6435,30.6017,30.6435,70600.0
2013-03-07 14:50:00,44.04,44.09,44.04,44.09,66800.0,30.6295,30.6643,30.6295,30.6643,66800.0
2013-03-07 14:55:00,44.09,44.18,44.09,44.18,57400.0,30.6643,30.7269,30.6643,30.7269,57400.0
2013-03-07 15:00:00,44.18,44.24,44.16,44.24,284200.0,30.7269,30.7686,30.713,30.7686,284200.0
2013-03-07 15:05:00,44.24,44.29,44.21,44.22,85400.0,30.7686,30.8034,30.7478,30.7547,85400.0
2013-03-07 15:10:00,44.21,44.22,44.12,44.18,81000.0,30.7478,30.7547,30.6852,30.7269,81000.0
2013-03-07 15:15:00,44.17,44.26,44.13,44.25,82000.0,30.72,30.7825,30.6921,30.7756,82000.0
2013-03-07 15:20:00,44.24,44.26,44.19,44.2,67800.0,30.7686,30.7825,30.7339,30.7408,67800.0
2013-03-07 15:25:00,44.19,44.25,44.19,44.24,41800.0,30.7339,30.7756,30.7339,30.7686,41800.0
2013-03-07 15:30:00,44.24,44.28,44.17,44.17,54000.0,30.7686,30.7965,30.72,30.72,54000.0
2013-03-07 15:35:00,44.17,44.23,44.16,44.19,67800.0,30.72,30.7617,30.713,30.7339,67800.0
2013-03-07 15:40:00,44.19,44.22,44.17,44.19,53600.0,30.7339,30.7547,30.72,30.7339,53600.0
2013-03-07 15:45:00,44.19,44.2,44.14,44.17,173800.0,30.7339,30.7408,30.6991,30.72,173800.0
2013-03-07 15:50:00,44.17,44.18,44.12,44.15,96000.0,30.72,30.7269,30.6852,30.706,96000.0
2013-03-07 15:55:00,44.15,44.16,44.12,44.15,175200.0,30.706,30.713,30.6852,30.706,175200.0
2013-03-08 09:30:00,44.53,44.54,44.35,44.43,292000.0,30.9703,30.9773,30.8451,30.9008,292000.0
2013-03-08 09:35:00,44.43,44.47,44.18,44.24,173400.0,30.9008,30.9286,30.7269,30.7686,173400.0
2013-03-08 09:40:00,44.23,44.37,44.18,44.2,136400.0,30.7617,30.8591,30.7269,30.7408,136400.0
2013-03-08 09:45:00,44.19,44.22,44.05,44.07,125000.0,30.7339,30.7547,30.6365,30.6504,125000.0
2013-03-08 09:50:00,44.06,44.08,43.91,43.91,133000.0,30.6435,30.6574,30.5391,30.5391,133000.0
2013-03-08 09:55:00,43.92,43.97,43.87,43.97,155400.0,30.5461,30.5809,30.5113,30.5809,155400.0
2013-03-08 10:00:00,43.96,43.97,43.88,43.97,223400.0,30.5739,30.5809,30.5183,30.5809,223400.0
2013-03-08 10:05:00,43.98,43.99,43.88,43.91,112800.0,30.5878,30.5948,30.5183,30.5391,112800.0
2013-03-08 10:10:00,43.91,43.93,43.83,43.85,72000.0,30.5391,30.553,30.4835,30.4974,72000.0
2013-03-08 10:15:00,43.85,43.91,43.82,43.85,80400.0,30.4974,30.5391,30.4765,30.4974,80400.0
2013-03-08 10:20:00,43.86,43.99,43.85,43.96,111400.0,30.5044,30.5948,30.4974,30.5739,111400.0
2013-03-08 10:25:00,43.96,44.04,43.91,44.02,62000.0,30.5739,30.6295,30.5391,30.6156,62000.0
2013-03-08 10:30:00,44.02,44.06,43.99,44.03,61600.0,30.6156,30.6435,30.5948,30.6226,61600.0
2013-03-08 10:35:00,44.04,44.07,44.0,44.06,51800.0,30.6295,30.6504,30.6017,30.6435,51800.0
2013-03-08 10:40:00,44.06,44.12,44.04,44.06,113000.0,30.6435,30.6852,30.6295,30.6435,113000.0
2013-03-08 10:45:00,44.07,44.12,44.05,44.12,51000.0,30.6504,30.6852,30.6365,30.6852,51000.0
2013-03-08 10:50:00,44.12,44.16,44.1,44.1,420600.0,30.6852,30.713,30.6713,30.6713,420600.0
2013-03-08 10:55:00,44.11,44.17,44.11,44.13,85000.0,30.6782,30.72,30.6782,30.6921,85000.0
2013-03-08 11:00:00,44.13,44.16,44.09,44.12,69600.0,30.6921,30.713,30.6643,30.6852,69600.0
2013-03-08 11:05:00,44.1,44.16,44.1,44.12,87800.0,30.6713,30.713,30.6713,30.6852,87800.0
2013-03-08 11:10:00,44.13,44.15,44.1,44.1,33400.0,30.6921,30.706,30.6713,30.6713,33400.0
2013-03-08 11:15:00,44.1,44.12,44.0,44.02,46200.0,30.6713,30.6852,30.6017,30.6156,46200.0
2013-03-08 11:20:00,44.03,44.07,44.01,44.05,35000.0,30.6226,30.6504,30.6087,30.6365,35000.0
2013-03-08 11:25:00,44.04,44.13,44.03,44.11,58600.0,30.6295,30.6921,30.6226,30.6782,58600.0
2013-03-08 11:30:00,44.12,44.13,44.09,44.12,112200.0,30.6852,30.6921,30.6643,30.6852,112200.0
2013-03-08 11:35:00,44.12,44.13,44.1,44.11,34200.0,30.6852,30.6921,30.6713,30.6782,34200.0
2013-03-08 11:40:00,44.11,44.22,44.1,44.21,115600.0,30.6782,30.7547,30.6713,30.7478,115600.0
2013-03-08 11:45:00,44.21,44.27,44.19,44.27,80800.0,30.7478,30.7895,30.7339,30.7895,80800.0
2013-03-08 11:50:00,44.27,44.28,44.19,44.24,63000.0,30.7895,30.7965,30.7339,30.7686,63000.0
2013-03-08 11:55:00,44.24,44.35,44.21,44.35,418200.0,30.7686,30.8451,30.7478,30.8451,418200.0
2013-03-08 12:00:00,44.35,44.35,44.23,44.24,109600.0,30.8451,30.8451,30.7617,30.7686,109600.0
2013-03-08 12:05:00,44.24,44.26,44.21,44.22,46200.0,30.7686,30.7825,30.7478,30.7547,46200.0
2013-03-08 12:10:00,44.22,44.24,44.16,44.22,237800.0,30.7547,30.7686,30.713,30.7547,237800.0
2013-03-08 12:15:00,44.22,44.22,44.17,44.21,68000.0,30.7547,30.7547,30.72,30.7478,68000.0
2013-03-08 12:20:00,44.2,44.21,44.17,44.19,43800.0,30.7408,30.7478,30.72,30.7339,43800.0
2013-03-08 12:25:00,44.19,44.2,44.17,44.18,72800.0,30.7339,30.7408,30.72,30.7269,72800.0
2013-03-08 12:30:00,44.18,44.18,44.13,44.17,62600.0,30.7269,30.7269,30.6921,30.72,62600.0
2013-03-08 12:35:00,44.17,44.23,44.16,44.18,118600.0,30.72,30.7617,30.713,30.7269,118600.0
2013-03-08 12:40:00,44.2,44.24,44.2,44.22,22000.0,30.7408,30.7686,30.7408,30.7547,22000.0
2013-03-08 12:45:00,44.22,44.27,44.22,44.22,76600.0,30.7547,30.7895,30.7547,30.7547,76600.0
2013-03-08 12:50:00,44.22,44.27,44.21,44.27,30600.0,30.7547,30.7895,30.7478,30.7895,30600.0
2013-03-08 12:55:00,44.27,44.27,44.23,44.24,43000.0,30.7895,30.7895,30.7617,30.7686,43000.0
2013-03-08 13:00:00,44.24,44.26,44.17,44.18,49800.0,30.7686,30.7825,30.72,30.7269,49800.0
2013-03-08 13:05:00,44.19,44.24,44.17,44.23,51600.0,30.7339,30.7686,30.72,30.7617,51600.0
2013-03-08 13:10:00,44.23,44.25,44.23,44.24,33600.0,30.7617,30.7756,30.7617,30.7686,33600.0
2013-03-08 13:15:00,44.24,44.26,44.21,44.22,142000.0,30.7686,30.7825,30.7478,30.7547,142000.0
2013-03-08 13:20:00,44.22,44.24,44.18,44.18,28600.0,30.7547,30.7686,30.7269,30.7269,28600.0
2013-03-08 13:25:00,44.18,44.24,44.17,44.24,68000.0,30.7269,30.7686,30.72,30.7686,68000.0
2013-03-08 13:30:00,44.23,44.26,44.22,44.23,79600.0,30.7617,30.7825,30.7547,30.7617,79600.0
2013-03-08 13:35:00,44.22,44.27,44.19,44.26,45200.0,30.7547,30.7895,30.7339,30.7825,45200.0
2013-03-08 13:40:00,44.26,44.28,44.24,44.28,30400.0,30.7825,30.7965,30.7686,30.7965,30400.0
2013-03-08 13:45:00,44.27,44.33,44.27,44.32,47600.0,30.7895,30.8312,30.7895,30.8243,47600.0
2013-03-08 13:50:00,44.32,44.37,44.31,44.32,69200.0,30.8243,30.8591,30.8173,30.8243,69200.0
2013-03-08 13:55:00,44.32,44.32,44.25,44.27,48400.0,30.8243,30.8243,30.7756,30.7895,48400.0
2013-03-08 14:00:00,44.27,44.33,44.27,44.33,88400.0,30.7895,30.8312,30.7895,30.8312,88400.0
2013-03-08 14:05:00,44.33,44.39,44.32,44.39,88400.0,30.8312,30.873,30.8243,30.873,88400.0
2013-03-08 14:10:00,44.39,44.39,44.34,44.35,31400.0,30.873,30.873,30.8382,30.8451,31400.0
2013-03-08 14:15:00,44.35,44.36,44.31,44.31,29000.0,30.8451,30.8521,30.8173,30.8173,29000.0
2013-03-08 14:20:00,44.32,44.37,44.3,44.35,40200.0,30.8243,30.8591,30.8104,30.8451,40200.0
2013-03-08 14:25:00,44.35,44.36,44.34,44.35,21800.0,30.8451,30.8521,30.8382,30.8451,21800.0
2013-03-08 14:30:00,44.35,44.51,44.34,44.51,113400.0,30.8451,30.9564,30.8382,30.9564,113400.0
2013-03-08 14:35:00,44.49,44.49,44.37,44.41,72800.0,30.9425,30.9425,30.8591,30.8869,72800.0
2013-03-08 14:40:00,44.41,44.43,44.38,44.41,35800.0,30.8869,30.9008,30.866,30.8869,35800.0
2013-03-08 14:45:00,44.41,44.47,44.41,44.46,37600.0,30.8869,30.9286,30.8869,30.9216,37600.0
2013-03-08 14:50:00,44.45,44.5,44.45,44.5,40200.0,30.9147,30.9495,30.9147,30.9495,40200.0
2013-03-08 14:55:00,44.5,44.54,44.49,44.52,32200.0,30.9495,30.9773,30.9425,30.9634,32200.0
2013-03-08 15:00:00,44.52,44.56,44.51,44.55,55600.0,30.9634,30.9912,30.9564,30.9842,55600.0
2013-03-08 15:05:00,44.54,44.54,44.51,44.52,36400.0,30.9773,30.9773,30.9564,30.9634,36400.0
2013-03-08 15:10:00,44.52,44.6,44.52,44.6,55800.0,30.9634,31.019,30.9634,31.019,55800.0
2013-03-08 15:15:00,44.6,44.65,44.59,44.62,120800.0,31.019,31.0538,31.0121,31.0329,120800.0
2013-03-08 15:20:00,44.62,44.7,44.61,44.67,81000.0,31.0329,31.0886,31.026,31.0677,81000.0
2013-03-08 15:25:00,44.67,44.69,44.63,44.65,121200.0,31.0677,31.0816,31.0399,31.0538,121200.0
2013-03-08 15:30:00,44.65,44.66,44.62,44.63,81000.0,31.0538,31.0607,31.0329,31.0399,81000.0
2013-03-08 15:35:00,44.63,44.63,44.6,44.63,89000.0,31.0399,31.0399,31.019,31.0399,89000.0
2013-03-08 15:40:00,44.63,44.65,44.6,44.65,73400.0,31.0399,31.0538,31.019,31.0538,73400.0
2013-03-08 15:45:00,44.65,44.66,44.56,44.59,131800.0,31.0538,31.0607,30.9912,31.0121,131800.0
2013-03-08 15:50:00,44.6,44.6,44.44,44.44,162800.0,31.019,31.019,30.9077,30.9077,162800.0
2013-03-08 15:55:00,44.45,44.53,44.45,44.52,295000.0,30.9147,30.9703,30.9147,30.9634,295000.0
2013-03-11 09:30:00,44.35,44.35,43.98,44.1,237200.0,30.8451,30.8451,30.5878,30.6713,237200.0
2013-03-11 09:35:00,44.1,44.11,43.8,43.84,263000.0,30.6713,30.6782,30.4626,30.4904,263000.0
2013-03-11 09:40:00,43.82,43.9,43.79,43.88,162800.0,30.4765,30.5322,30.4557,30.5183,162800.0
2013-03-11 09:45:00,43.88,43.96,43.8,43.88,226000.0,30.5183,30.5739,30.4626,30.5183,226000.0
2013-03-11 09:50:00,43.88,43.93,43.82,43.86,117000.0,30.5183,30.553,30.4765,30.5044,117000.0
2013-03-11 09:55:00,43.87,43.88,43.71,43.73,132200.0,30.5113,30.5183,30.4,30.4139,132200.0
2013-03-11 10:00:00,43.74,43.76,43.71,43.71,110000.0,30.4209,30.4348,30.4,30.4,110000.0
2013-03-11 10:05:00,43.71,43.79,43.63,43.75,204000.0,30.4,30.4557,30.3444,30.4278,204000.0
2013-03-11 10:10:00,43.75,43.84,43.73,43.82,61200.0,30.4278,30.4904,30.4139,30.4765,61200.0
2013-03-11 10:15:00,43.82,43.83,43.77,43.82,41600.0,30.4765,30.4835,30.4418,30.4765,41600.0
2013-03-11 10:20:00,43.82,43.85,43.81,43.83,66800.0,30.4765,30.4974,30.4696,30.4835,66800.0
2013-03-11 10:25:00,43.82,43.91,43.82,43.89,87400.0,30.4765,30.5391,30.4765,30.5252,87400.0
2013-03-11 10:30:00,43.9,44.04,43.88,44.04,70400.0,30.5322,30.6295,30.5183,30.6295,70400.0
2013-03-11 10:35:00,44.03,44.11,44.0,44.03,207800.0,30.6226,30.6782,30.6017,30.6226,207800.0
2013-03-11 10:40:00,44.03,44.03,43.92,43.96,67400.0,30.6226,30.6226,30.5461,30.5739,67400.0
2013-03-11 10:45:00,43.95,44.01,43.94,44.01,100800.0,30.5669,30.6087,30.56,30.6087,100800.0
2013-03-11 10:50:00,44.01,44.13,44.01,44.02,106000.0,30.6087,30.6921,30.6087,30.6156,106000.0
2013-03-11 10:55:00,44.02,44.05,43.94,44.01,82400.0,30.6156,30.6365,30.56,30.6087,82400.0
2013-03-11 11:00:00,44.01,44.02,43.98,44.02,52600.0,30.6087,30.6156,30.5878,30.6156,52600.0
2013-03-11 11:05:00,44.02,44.06,44.02,44.02,36800.0,30.6156,30.6435,30.6156,30.6156,36800.0
2013-03-11 11:10:00,44.02,44.04,43.97,43.97,71800.0,30.6156,30.6295,30.5809,30.5809,71800.0
2013-03-11 11:15:00,43.98,43.99,43.97,43.99,24600.0,30.5878,30.5948,30.5809,30.5948,24600.0
2013-03-11 11:20:00,43.99,44.02,43.92,43.93,48800.0,30.5948,30.6156,30.5461,30.553,48800.0
2013-03-11 11:25:00,43.92,43.93,43.84,43.92,136200.0,30.5461,30.553,30.4904,30.5461,136200.0
2013-03-11 11:30:00,43.9,43.94,43.85,43.85,109600.0,30.5322,30.56,30.4974,30.4974,109600.0
2013-03-11 11:35:00,43.85,43.85,43.74,43.76,50200.0,30.4974,30.4974,30.4209,30.4348,50200.0
2013-03-11 11:40:00,43.75,43.76,43.67,43.68,82000.0,30.4278,30.4348,30.3722,30.3792,82000.0
2013-03-11 11:45:00,43.68,43.69,43.6,43.65,90000.0,30.3792,30.3861,30.3235,30.3583,90000.0
2013-03-11 11:50:00,43.65,43.67,43.5,43.52,229600.0,30.3583,30.3722,30.254,30.2679,229600.0
2013-03-11 11:55:00,43.54,43.69,43.54,43.69,53600.0,30.2818,30.3861,30.2818,30.3861,53600.0
2013-03-11 12:00:00,43.69,43.85,43.69,43.79,100800.0,30.3861,30.4974,30.3861,30.4557,100800.0
2013-03-11 12:05:00,43.8,43.8,43.63,43.64,52000.0,30.4626,30.4626,30.3444,30.3513,52000.0
2013-03-11 12:10:00,43.63,43.64,43.53,43.57,85000.0,30.3444,30.3513,30.2748,30.3027,85000.0
2013-03-11 12:15:00,43.59,43.6,43.5,43.58,112600.0,30.3166,30.3235,30.254,30.3096,112600.0
2013-03-11 12:20:00,43.57,43.71,43.57,43.69,53800.0,30.3027,30.4,30.3027,30.3861,53800.0
2013-03-11 12:25:00,43.7,43.71,43.67,43.7,55800.0,30.3931,30.4,30.3722,30.3931,55800.0
2013-03-11 12:30:00,43.7,43.7,43.65,43.67,64800.0,30.3931,30.3931,30.3583,30.3722,64800.0
2013-03-11 12:35:00,43.69,43.72,43.68,43.68,73000.0,30.3861,30.407,30.3792,30.3792,73000.0
2013-03-11 12:40:00,43.67,43.73,43.67,43.73,40600.0,30.3722,30.4139,30.3722,30.4139,40600.0
2013-03-11 12:45:00,43.74,43.81,43.73,43.81,72400.0,30.4209,30.4696,30.4139,30.4696,72400.0
2013-03-11 12:50:00,43.81,43.81,43.72,43.76,194800.0,30.4696,30.4696,30.407,30.4348,194800.0
2013-03-11 12:55:00,43.76,43.88,43.75,43.88,130400.0,30.4348,30.5183,30.4278,30.5183,130400.0
2013-03-11 13:00:00,43.88,43.95,43.86,43.95,95800.0,30.5183,30.5669,30.5044,30.5669,95800.0
2013-03-11 13:05:00,43.95,44.09,43.95,44.04,92200.0,30.5669,30.6643,30.5669,30.6295,92200.0
2013-03-11 13:10:00,44.04,44.12,44.03,44.07,79600.0,30.6295,30.6852,30.6226,30.6504,79600.0
2013-03-11 13:15:00,44.06,44.07,44.01,44.02,68800.0,30.6435,30.6504,30.6087,30.6156,68800.0
2013-03-11 13:20:00,44.03,44.07,43.98,43.99,60600.0,30.6226,30.6504,30.5878,30.5948,60600.0
2013-03-11 13:25:00,44.0,44.04,43.97,44.01,48600.0,30.6017,30.6295,30.5809,30.6087,48600.0
2013-03-11 13:30:00,44.01,44.02,43.95,43.95,45600.0,30.6087,30.6156,30.5669,30.5669,45600.0
2013-03-11 13:35:00,43.96,43.97,43.89,43.93,51400.0,30.5739,30.5809,30.5252,30.553,51400.0
2013-03-11 13:40:00,43.93,43.99,43.93,43.97,39200.0,30.553,30.5948,30.553,30.5809,39200.0
2013-03-11 13:45:00,43.97,43.97,43.9,43.92,43000.0,30.5809,30.5809,30.5322,30.5461,43000.0
2013-03-11 13:50:00,43.93,43.95,43.9,43.94,40200.0,30.553,30.5669,30.5322,30.56,40200.0
2013-03-11 13:55:00,43.94,43.99,43.94,43.99,60600.0,30.56,30.5948,30.56,30.5948,60600.0
2013-03-11 14:00:00,43.99,44.05,43.99,44.04,38800.0,30.5948,30.6365,30.5948,30.6295,38800.0
2013-03-11 14:05:00,44.03,44.1,44.02,44.1,38000.0,30.6226,30.6713,30.6156,30.6713,38000.0
2013-03-11 14:10:00,44.09,44.15,44.06,44.06,45600.0,30.6643,30.706,30.6435,30.6435,45600.0
2013-03-11 14:15:00,44.06,44.09,44.01,44.09,58600.0,30.6435,30.6643,30.6087,30.6643,58600.0
2013-03-11 14:20:00,44.08,44.09,44.02,44.07,57800.0,30.6574,30.6643,30.6156,30.6504,57800.0
2013-03-11 14:25:00,44.08,44.08,44.02,44.02,45200.0,30.6574,30.6574,30.6156,30.6156,45200.0
2013-03-11 14:30:00,44.02,44.02,43.97,44.0,84600.0,30.6156,30.6156,30.5809,30.6017,84600.0
2013-03-11 14:35:00,44.01,44.06,43.97,44.06,74200.0,30.6087,30.6435,30.5809,30.6435,74200.0
2013-03-11 14:40:00,44.06,44.1,44.05,44.07,86200.0,30.6435,30.6713,30.6365,30.6504,86200.0
2013-03-11 14:45:00,44.07,44.08,44.0,44.02,82200.0,30.6504,30.6574,30.6017,30.6156,82200.0
2013-03-11 14:50:00,44.01,44.03,43.99,44.02,55400.0,30.6087,30.6226,30.5948,30.6156,55400.0
2013-03-11 14:55:00,44.02,44.08,44.02,44.08,55000.0,30.6156,30.6574,30.6156,30.6574,55000.0
2013-03-11 15:00:00,44.07,44.08,44.05,44.08,76600.0,30.6504,30.6574,30.6365,30.6574,76600.0
2013-03-11 15:05:00,44.08,44.08,44.04,44.06,53600.0,30.6574,30.6574,30.6295,30.6435,53600.0
2013-03-11 15:10:00,44.06,44.07,44.0,44.02,66400.0,30.6435,30.6504,30.6017,30.6156,66400.0
2013-03-11 15:15:00,44.01,44.04,44.0,44.02,60000.0,30.6087,30.6295,30.6017,30.6156,60000.0
2013-03-11 15:20:00,44.02,44.05,44.01,44.03,50600.0,30.6156,30.6365,30.6087,30.6226,50600.0
2013-03-11 15:25:00,44.03,44.04,43.95,43.95,81400.0,30.6226,30.6295,30.5669,30.5669,81400.0
2013-03-11 15:30:00,43.95,43.96,43.87,43.96,213200.0,30.5669,30.5739,30.5113,30.5739,213200.0
2013-03-11 15:35:00,43.97,43.97,43.83,43.83,131600.0,30.5809,30.5809,30.4835,30.4835,131600.0
2013-03-11 15:40:00,43.84,43.86,43.82,43.85,156400.0,30.4904,30.5044,30.4765,30.4974,156400.0
2013-03-11 15:45:00,43.85,43.92,43.85,43.92,202800.0,30.4974,30.5461,30.4974,30.5461,202800.0
2013-03-11 15:50:00,43.92,43.96,43.88,43.96,186000.0,30.5461,30.5739,30.5183,30.5739,186000.0
2013-03-11 15:55:00,43.96,43.99,43.92,43.95,321800.0,30.5739,30.5948,30.5461,30.5669,321800.0
2013-03-12 09:30:00,43.84,44.12,43.76,44.01,195800.0,30.4904,30.6852,30.4348,30.6087,195800.0
2013-03-12 09:35:00,44.02,44.17,43.99,44.17,92800.0,30.6156,30.72,30.5948,30.72,92800.0
2013-03-12 09:40:00,44.16,44.49,44.16,44.46,112600.0,30.713,30.9425,30.713,30.9216,112600.0
2013-03-12 09:45:00,44.46,44.56,44.38,44.54,122400.0,30.9216,30.9912,30.866,30.9773,122400.0
2013-03-12 09:50:00,44.54,44.63,44.5,44.54,75400.0,30.9773,31.0399,30.9495,30.9773,75400.0
2013-03-12 09:55:00,44.54,44.71,44.52,44.71,62800.0,30.9773,31.0955,30.9634,31.0955,62800.0
2013-03-12 10:00:00,44.72,44.93,44.71,44.82,124200.0,31.1025,31.2485,31.0955,31.172,124200.0
2013-03-12 10:05:00,44.82,44.84,44.59,44.6,77000.0,31.172,31.1859,31.0121,31.019,77000.0
2013-03-12 10:10:00,44.62,44.66,44.51,44.53,111600.0,31.0329,31.0607,30.9564,30.9703,111600.0
2013-03-12 10:15:00,44.53,44.61,44.49,44.59,98400.0,30.9703,31.026,30.9425,31.0121,98400.0
2013-03-12 10:20:00,44.59,44.6,44.39,44.48,52800.0,31.0121,31.019,30.873,30.9356,52800.0
2013-03-12 10:25:00,44.48,44.49,44.45,44.48,60000.0,30.9356,30.9425,30.9147,30.9356,60000.0
2013-03-12 10:30:00,44.48,44.49,44.41,44.41,50600.0,30.9356,30.9425,30.8869,30.8869,50600.0
2013-03-12 10:35:00,44.39,44.46,44.38,44.41,55800.0,30.873,30.9216,30.866,30.8869,55800.0
2013-03-12 10:40:00,44.42,44.44,44.35,44.43,82400.0,30.8938,30.9077,30.8451,30.9008,82400.0
2013-03-12 10:45:00,44.43,44.51,44.33,44.37,149800.0,30.9008,30.9564,30.8312,30.8591,149800.0
2013-03-12 10:50:00,44.38,44.47,44.37,44.41,73800.0,30.866,30.9286,30.8591,30.8869,73800.0
2013-03-12 10:55:00,44.42,44.43,44.33,44.33,52800.0,30.8938,30.9008,30.8312,30.8312,52800.0
2013-03-12 11:00:00,44.33,44.35,44.1,44.11,92400.0,30.8312,30.8451,30.6713,30.6782,92400.0
2013-03-12 11:05:00,44.11,44.11,43.95,43.95,158800.0,30.6782,30.6782,30.5669,30.5669,158800.0
2013-03-12 11:10:00,43.96,43.98,43.89,43.91,150000.0,30.5739,30.5878,30.5252,30.5391,150000.0
2013-03-12 11:15:00,43.91,43.92,43.8,43.83,158400.0,30.5391,30.5461,30.4626,30.4835,158400.0
2013-03-12 11:20:00,43.83,43.83,43.64,43.65,164800.0,30.4835,30.4835,30.3513,30.3583,164800.0
2013-03-12 11:25:00,43.65,43.87,43.64,43.82,109600.0,30.3583,30.5113,30.3513,30.4765,109600.0
2013-03-12 11:30:00,43.82,43.9,43.8,43.85,79400.0,30.4765,30.5322,30.4626,30.4974,79400.0
2013-03-12 11:35:00,43.85,43.95,43.81,43.95,58200.0,30.4974,30.5669,30.4696,30.5669,58200.0
2013-03-12 11:40:00,43.95,44.04,43.95,44.04,85000.0,30.5669,30.6295,30.5669,30.6295,85000.0
2013-03-12 11:45:00,44.05,44.11,44.02,44.11,37000.0,30.6365,30.6782,30.6156,30.6782,37000.0
2013-03-12 11:50:00,44.11,44.19,44.1,44.17,33400.0,30.6782,30.7339,30.6713,30.72,33400.0
2013-03-12 11:55:00,44.17,44.25,44.15,44.15,35200.0,30.72,30.7756,30.706,30.706,35200.0
2013-03-12 12:00:00,44.15,44.18,44.13,44.13,18600.0,30.706,30.7269,30.6921,30.6921,18600.0
2013-03-12 12:05:00,44.13,44.15,44.1,44.13,23600.0,30.6921,30.706,30.6713,30.6921,23600.0
2013-03-12 12:10:00,44.14,44.16,44.11,44.15,18800.0,30.6991,30.713,30.6782,30.706,18800.0
2013-03-12 12:15:00,44.15,44.19,44.15,44.18,24400.0,30.706,30.7339,30.706,30.7269,24400.0
2013-03-12 12:20:00,44.18,44.23,44.17,44.21,33200.0,30.7269,30.7617,30.72,30.7478,33200.0
2013-03-12 12:25:00,44.22,44.24,44.14,44.19,32600.0,30.7547,30.7686,30.6991,30.7339,32600.0
2013-03-12 12:30:00,44.17,44.27,44.16,44.24,43000.0,30.72,30.7895,30.713,30.7686,43000.0
2013-03-12 12:35:00,44.24,44.24,44.21,44.21,18200.0,30.7686,30.7686,30.7478,30.7478,18200.0
2013-03-12 12:40:00,44.21,44.22,44.17,44.17,35400.0,30.7478,30.7547,30.72,30.72,35400.0
2013-03-12 12:45:00,44.18,44.24,44.17,44.21,49800.0,30.7269,30.7686,30.72,30.7478,49800.0
2013-03-12 12:50:00,44.22,44.24,44.19,44.2,34000.0,30.7547,30.7686,30.7339,30.7408,34000.0
2013-03-12 12:55:00,44.18,44.26,44.12,44.25,39400.0,30.7269,30.7825,30.6852,30.7756,39400.0
2013-03-12 13:00:00,44.24,44.26,44.19,44.19,17000.0,30.7686,30.7825,30.7339,30.7339,17000.0
2013-03-12 13:05:00,44.19,44.3,44.18,44.26,27400.0,30.7339,30.8104,30.7269,30.7825,27400.0
2013-03-12 13:10:00,44.24,44.34,44.24,44.33,38800.0,30.7686,30.8382,30.7686,30.8312,38800.0
2013-03-12 13:15:00,44.33,44.38,44.33,44.38,15200.0,30.8312,30.866,30.8312,30.866,15200.0
2013-03-12 13:20:00,44.37,44.41,44.37,44.4,32600.0,30.8591,30.8869,30.8591,30.8799,32600.0
2013-03-12 13:25:00,44.4,44.4,44.34,44.37,25800.0,30.8799,30.8799,30.8382,30.8591,25800.0
2013-03-12 13:30:00,44.37,44.37,44.34,44.35,13000.0,30.8591,30.8591,30.8382,30.8451,13000.0
2013-03-12 13:35:00,44.37,44.39,44.3,44.33,22000.0,30.8591,30.873,30.8104,30.8312,22000.0
2013-03-12 13:40:00,44.33,44.44,44.33,44.42,20000.0,30.8312,30.9077,30.8312,30.8938,20000.0
2013-03-12 13:45:00,44.42,44.44,44.32,44.34,24600.0,30.8938,30.9077,30.8243,30.8382,24600.0
2013-03-12 13:50:00,44.34,44.41,44.34,44.35,73400.0,30.8382,30.8869,30.8382,30.8451,73400.0
2013-03-12 13:55:00,44.35,44.43,44.35,44.41,43000.0,30.8451,30.9008,30.8451,30.8869,43000.0
2013-03-12 14:00:00,44.42,44.43,44.35,44.35,48200.0,30.8938,30.9008,30.8451,30.8451,48200.0
2013-03-12 14:05:00,44.35,44.37,44.29,44.34,52400.0,30.8451,30.8591,30.8034,30.8382,52400.0
2013-03-12 14:10:00,44.33,44.35,44.25,44.32,44400.0,30.8312,30.8451,30.7756,30.8243,44400.0
2013-03-12 14:15:00,44.32,44.35,44.29,44.32,23800.0,30.8243,30.8451,30.8034,30.8243,23800.0
2013-03-12 14:20:00,44.32,44.35,44.31,44.35,30200.0,30.8243,30.8451,30.8173,30.8451,30200.0
2013-03-12 14:25:00,44.35,44.37,44.3,44.31,43600.0,30.8451,30.8591,30.8104,30.8173,43600.0
2013-03-12 14:30:00,44.31,44.32,44.22,44.23,53200.0,30.8173,30.8243,30.7547,30.7617,53200.0
2013-03-12 14:35:00,44.23,44.24,44.21,44.24,69200.0,30.7617,30.7686,30.7478,30.7686,69200.0
2013-03-12 14:40:00,44.24,44.29,44.23,44.29,60400.0,30.7686,30.8034,30.7617,30.8034,60400.0
2013-03-12 14:45:00,44.29,44.4,44.29,44.38,48200.0,30.8034,30.8799,30.8034,30.866,48200.0
2013-03-12 14:50:00,44.37,44.43,44.35,44.43,49200.0,30.8591,30.9008,30.8451,30.9008,49200.0
2013-03-12 14:55:00,44.43,44.49,44.43,44.48,66400.0,30.9008,30.9425,30.9008,30.9356,66400.0
2013-03-12 15:00:00,44.46,44.49,44.4,44.4,43200.0,30.9216,30.9425,30.8799,30.8799,43200.0
2013-03-12 15:05:00,44.4,44.4,44.28,44.31,43600.0,30.8799,30.8799,30.7965,30.8173,43600.0
2013-03-12 15:10:00,44.31,44.4,44.31,44.38,55800.0,30.8173,30.8799,30.8173,30.866,55800.0
2013-03-12 15:15:00,44.38,44.38,44.33,44.35,44400.0,30.866,30.866,30.8312,30.8451,44400.0
2013-03-12 15:20:00,44.36,44.37,44.32,44.33,78800.0,30.8521,30.8591,30.8243,30.8312,78800.0
2013-03-12 15:25:00,44.33,44.43,44.33,44.4,75600.0,30.8312,30.9008,30.8312,30.8799,75600.0
2013-03-12 15:30:00,44.39,44.43,44.38,44.43,43200.0,30.873,30.9008,30.866,30.9008,43200.0
2013-03-12 15:35:00,44.44,44.52,44.44,44.51,60400.0,30.9077,30.9634,30.9077,30.9564,60400.0
2013-03-12 15:40:00,44.51,44.52,44.48,44.5,34800.0,30.9564,30.9634,30.9356,30.9495,34800.0
2013-03-12 15:45:00,44.5,44.5,44.44,44.44,60200.0,30.9495,30.9495,30.9077,30.9077,60200.0
2013-03-12 15:50:00,44.44,44.49,44.44,44.48,63600.0,30.9077,30.9425,30.9077,30.9356,63600.0
2013-03-12 15:55:00,44.47,44.52,44.46,44.49,116400.0,30.9286,30.9634,30.9216,30.9425,116400.0
2013-03-13 09:30:00,44.1,44.27,44.0,44.12,140400.0,30.6713,30.7895,30.6017,30.6852,140400.0
2013-03-13 09:35:00,44.12,44.37,44.12,44.35,65800.0,30.6852,30.8591,30.6852,30.8451,65800.0
2013-03-13 09:40:00,44.34,44.35,43.91,43.91,159000.0,30.8382,30.8451,30.5391,30.5391,159000.0
2013-03-13 09:45:00,43.88,43.95,43.65,43.86,135000.0,30.5183,30.5669,30.3583,30.5044,135000.0
2013-03-13 09:50:00,43.85,43.92,43.7,43.76,118200.0,30.4974,30.5461,30.3931,30.4348,118200.0
2013-03-13 09:55:00,43.75,43.77,43.6,43.69,187600.0,30.4278,30.4418,30.3235,30.3861,187600.0
2013-03-13 10:00:00,43.71,43.73,43.38,43.43,266400.0,30.4,30.4139,30.1705,30.2053,266400.0
2013-03-13 10:05:00,43.44,43.54,43.29,43.29,212400.0,30.2122,30.2818,30.1079,30.1079,212400.0
2013-03-13 10:10:00,43.29,43.44,43.28,43.36,166400.0,30.1079,30.2122,30.101,30.1566,166400.0
2013-03-13 10:15:00,43.34,43.34,43.09,43.27,302000.0,30.1427,30.1427,29.9688,30.094,302000.0
2013-03-13 10:20:00,43.27,43.54,43.27,43.41,176800.0,30.094,30.2818,30.094,30.1914,176800.0
2013-03-13 10:25:00,43.42,43.69,43.41,43.69,78600.0,30.1983,30.3861,30.1914,30.3861,78600.0
2013-03-13 10:30:00,43.66,43.81,43.63,43.74,90600.0,30.3653,30.4696,30.3444,30.4209,90600.0
2013-03-13 10:35:00,43.73,43.75,43.66,43.71,237400.0,30.4139,30.4278,30.3653,30.4,237400.0
2013-03-13 10:40:00,43.7,43.94,43.65,43.94,267200.0,30.3931,30.56,30.3583,30.56,267200.0
2013-03-13 10:45:00,43.95,44.07,43.88,43.98,122200.0,30.5669,30.6504,30.5183,30.5878,122200.0
2013-03-13 10:50:00,43.98,44.14,43.96,44.14,118800.0,30.5878,30.6991,30.5739,30.6991,118800.0
2013-03-13 10:55:00,44.13,44.17,43.99,44.12,217600.0,30.6921,30.72,30.5948,30.6852,217600.0
2013-03-13 11:00:00,44.13,44.18,44.07,44.08,185000.0,30.6921,30.7269,30.6504,30.6574,185000.0
2013-03-13 11:05:00,44.08,44.09,43.96,44.05,130400.0,30.6574,30.6643,30.5739,30.6365,130400.0
2013-03-13 11:10:00,44.05,44.16,44.05,44.14,65200.0,30.6365,30.713,30.6365,30.6991,65200.0
2013-03-13 11:15:00,44.16,44.16,44.02,44.02,96400.0,30.713,30.713,30.6156,30.6156,96400.0
2013-03-13 11:20:00,44.02,44.05,43.88,43.95,81200.0,30.6156,30.6365,30.5183,30.5669,81200.0
2013-03-13 11:25:00,43.95,43.96,43.83,43.83,60600.0,30.5669,30.5739,30.4835,30.4835,60600.0
2013-03-13 11:30:00,43.83,43.87,43.81,43.84,74400.0,30.4835,30.5113,30.4696,30.4904,74400.0
2013-03-13 11:35:00,43.85,43.98,43.85,43.97,91400.0,30.4974,30.5878,30.4974,30.5809,91400.0
2013-03-13 11:40:00,43.97,43.99,43.91,43.95,102000.0,30.5809,30.5948,30.5391,30.5669,102000.0
2013-03-13 11:45:00,43.96,43.96,43.8,43.82,102400.0,30.5739,30.5739,30.4626,30.4765,102400.0
2013-03-13 11:50:00,43.81,43.85,43.74,43.79,118200.0,30.4696,30.4974,30.4209,30.4557,118200.0
2013-03-13 11:55:00,43.8,43.84,43.71,43.76,71200.0,30.4626,30.4904,30.4,30.4348,71200.0
2013-03-13 12:00:00,43.77,43.88,43.74,43.88,48400.0,30.4418,30.5183,30.4209,30.5183,48400.0
2013-03-13 12:05:00,43.87,43.96,43.87,43.94,41400.0,30.5113,30.5739,30.5113,30.56,41400.0
2013-03-13 12:10:00,43.93,43.94,43.81,43.82,47200.0,30.553,30.56,30.4696,30.4765,47200.0
2013-03-13 12:15:00,43.83,43.84,43.79,43.79,73400.0,30.4835,30.4904,30.4557,30.4557,73400.0
2013-03-13 12:20:00,43.8,43.9,43.8,43.88,56200.0,30.4626,30.5322,30.4626,30.5183,56200.0
2013-03-13 12:25:00,43.87,43.94,43.87,43.94,74400.0,30.5113,30.56,30.5113,30.56,74400.0
2013-03-13 12:30:00,43.94,43.95,43.88,43.92,60200.0,30.56,30.5669,30.5183,30.5461,60200.0
2013-03-13 12:35:00,43.93,44.0,43.93,43.99,47800.0,30.553,30.6017,30.553,30.5948,47800.0
2013-03-13 12:40:00,43.99,44.02,43.99,44.02,26200.0,30.5948,30.6156,30.5948,30.6156,26200.0
2013-03-13 12:45:00,44.02,44.04,43.94,44.02,40200.0,30.6156,30.6295,30.56,30.6156,40200.0
2013-03-13 12:50:00,44.02,44.05,44.01,44.02,37800.0,30.6156,30.6365,30.6087,30.6156,37800.0
2013-03-13 12:55:00,44.03,44.03,43.99,43.99,59400.0,30.6226,30.6226,30.5948,30.5948,59400.0
2013-03-13 13:00:00,44.0,44.01,43.96,43.97,29200.0,30.6017,30.6087,30.5739,30.5809,29200.0
2013-03-13 13:05:00,43.97,44.02,43.97,44.02,51800.0,30.5809,30.6156,30.5809,30.6156,51800.0
2013-03-13 13:10:00,44.02,44.02,43.99,44.01,27400.0,30.6156,30.6156,30.5948,30.6087,27400.0
2013-03-13 13:15:00,44.02,44.04,44.01,44.02,28200.0,30.6156,30.6295,30.6087,30.6156,28200.0
2013-03-13 13:20:00,44.02,44.08,44.02,44.08,21800.0,30.6156,30.6574,30.6156,30.6574,21800.0
2013-03-13 13:25:00,44.08,44.12,44.07,44.1,31800.0,30.6574,30.6852,30.6504,30.6713,31800.0
2013-03-13 13:30:00,44.1,44.12,44.08,44.09,40000.0,30.6713,30.6852,30.6574,30.6643,40000.0
2013-03-13 13:35:00,44.08,44.1,44.07,44.1,17600.0,30.6574,30.6713,30.6504,30.6713,17600.0
2013-03-13 13:40:00,44.1,44.13,44.08,44.13,30200.0,30.6713,30.6921,30.6574,30.6921,30200.0
2013-03-13 13:45:00,44.11,44.15,43.96,43.97,121200.0,30.6782,30.706,30.5739,30.5809,121200.0
2013-03-13 13:50:00,43.96,43.97,43.87,43.87,47000.0,30.5739,30.5809,30.5113,30.5113,47000.0
2013-03-13 13:55:00,43.85,43.92,43.8,43.81,108200.0,30.4974,30.5461,30.4626,30.4696,108200.0
2013-03-13 14:00:00,43.82,43.84,43.69,43.8,124200.0,30.4765,30.4904,30.3861,30.4626,124200.0
2013-03-13 14:05:00,43.8,43.8,43.74,43.8,56400.0,30.4626,30.4626,30.4209,30.4626,56400.0
2013-03-13 14:10:00,43.8,43.82,43.73,43.74,54600.0,30.4626,30.4765,30.4139,30.4209,54600.0
2013-03-13 14:15:00,43.74,43.74,43.66,43.71,48000.0,30.4209,30.4209,30.3653,30.4,48000.0
2013-03-13 14:20:00,43.71,43.72,43.65,43.69,87800.0,30.4,30.407,30.3583,30.3861,87800.0
2013-03-13 14:25:00,43.7,43.8,43.69,43.74,79600.0,30.3931,30.4626,30.3861,30.4209,79600.0
2013-03-13 14:30:00,43.74,43.77,43.7,43.74,66200.0,30.4209,30.4418,30.3931,30.4209,66200.0
2013-03-13 14:35:00,43.73,43.74,43.63,43.67,92600.0,30.4139,30.4209,30.3444,30.3722,92600.0
2013-03-13 14:40:00,43.67,43.68,43.52,43.53,101800.0,30.3722,30.3792,30.2679,30.2748,101800.0
2013-03-13 14:45:00,43.53,43.57,43.48,43.48,162000.0,30.2748,30.3027,30.2401,30.2401,162000.0
2013-03-13 14:50:00,43.47,43.49,43.34,43.37,141600.0,30.2331,30.247,30.1427,30.1636,141600.0
2013-03-13 14:55:00,43.37,43.38,43.22,43.23,186400.0,30.1636,30.1705,30.0592,30.0662,186400.0
2013-03-13 15:00:00,43.23,43.38,43.14,43.37,235400.0,30.0662,30.1705,30.0036,30.1636,235400.0
2013-03-13 15:05:00,43.37,43.48,43.32,43.47,128800.0,30.1636,30.2401,30.1288,30.2331,128800.0
2013-03-13 15:10:00,43.47,43.52,43.43,43.52,135600.0,30.2331,30.2679,30.2053,30.2679,135600.0
2013-03-13 15:15:00,43.52,43.55,43.48,43.51,95400.0,30.2679,30.2887,30.2401,30.2609,95400.0
2013-03-13 15:20:00,43.5,43.56,43.49,43.49,85800.0,30.254,30.2957,30.247,30.247,85800.0
2013-03-13 15:25:00,43.49,43.49,43.34,43.38,176400.0,30.247,30.247,30.1427,30.1705,176400.0
2013-03-13 15:30:00,43.38,43.52,43.38,43.5,118800.0,30.1705,30.2679,30.1705,30.254,118800.0
2013-03-13 15:35:00,43.5,43.59,43.5,43.58,90000.0,30.254,30.3166,30.254,30.3096,90000.0
2013-03-13 15:40:00,43.58,43.59,43.5,43.51,79200.0,30.3096,30.3166,30.254,30.2609,79200.0
2013-03-13 15:45:00,43.51,43.52,43.42,43.46,233200.0,30.2609,30.2679,30.1983,30.2262,233200.0
2013-03-13 15:50:00,43.46,43.54,43.46,43.52,163000.0,30.2262,30.2818,30.2262,30.2679,163000.0
2013-03-13 15:55:00,43.51,43.52,43.35,43.41,435200.0,30.2609,30.2679,30.1496,30.1914,435200.0
2013-03-14 09:30:00,43.63,43.67,43.46,43.49,160200.0,30.3444,30.3722,30.2262,30.247,160200.0
2013-03-14 09:35:00,43.49,43.63,43.44,43.62,170600.0,30.247,30.3444,30.2122,30.3374,170600.0
2013-03-14 09:40:00,43.63,43.71,43.46,43.48,194200.0,30.3444,30.4,30.2262,30.2401,194200.0
2013-03-14 09:45:00,43.48,43.52,43.34,43.41,138800.0,30.2401,30.2679,30.1427,30.1914,138800.0
2013-03-14 09:50:00,43.41,43.67,43.41,43.47,130800.0,30.1914,30.3722,30.1914,30.2331,130800.0
2013-03-14 09:55:00,43.47,43.62,43.34,43.61,165800.0,30.2331,30.3374,30.1427,30.3305,165800.0
2013-03-14 10:00:00,43.6,43.75,43.56,43.59,146000.0,30.3235,30.4278,30.2957,30.3166,146000.0
2013-03-14 10:05:00,43.59,43.61,43.57,43.6,93400.0,30.3166,30.3305,30.3027,30.3235,93400.0
2013-03-14 10:10:00,43.6,43.6,43.57,43.59,81400.0,30.3235,30.3235,30.3027,30.3166,81400.0
2013-03-14 10:15:00,43.6,43.65,43.52,43.52,129000.0,30.3235,30.3583,30.2679,30.2679,129000.0
2013-03-14 10:20:00,43.55,43.56,43.35,43.49,114400.0,30.2887,30.2957,30.1496,30.247,114400.0
2013-03-14 10:25:00,43.51,43.52,43.47,43.5,119000.0,30.2609,30.2679,30.2331,30.254,119000.0
2013-03-14 10:30:00,43.49,43.52,43.45,43.48,146200.0,30.247,30.2679,30.2192,30.2401,146200.0
2013-03-14 10:35:00,43.48,43.49,43.39,43.46,84200.0,30.2401,30.247,30.1775,30.2262,84200.0
2013-03-14 10:40:00,43.46,43.53,43.42,43.5,109600.0,30.2262,30.2748,30.1983,30.254,109600.0
2013-03-14 10:45:00,43.5,43.59,43.48,43.59,104600.0,30.254,30.3166,30.2401,30.3166,104600.0
2013-03-14 10:50:00,43.59,43.6,43.53,43.56,69600.0,30.3166,30.3235,30.2748,30.2957,69600.0
2013-03-14 10:55:00,43.58,43.6,43.49,43.56,126600.0,30.3096,30.3235,30.247,30.2957,126600.0
2013-03-14 11:00:00,43.56,43.57,43.4,43.44,95200.0,30.2957,30.3027,30.1844,30.2122,95200.0
2013-03-14 11:05:00,43.44,43.52,43.41,43.44,72400.0,30.2122,30.2679,30.1914,30.2122,72400.0
2013-03-14 11:10:00,43.43,43.43,43.12,43.15,300200.0,30.2053,30.2053,29.9897,30.0106,300200.0
2013-03-14 11:15:00,43.15,43.24,43.13,43.24,113600.0,30.0106,30.0731,29.9966,30.0731,113600.0
2013-03-14 11:20:00,43.24,43.28,43.23,43.26,58200.0,30.0731,30.101,30.0662,30.0871,58200.0
2013-03-14 11:25:00,43.27,43.3,43.26,43.3,101400.0,30.094,30.1149,30.0871,30.1149,101400.0
2013-03-14 11:30:00,43.29,43.3,43.17,43.21,188800.0,30.1079,30.1149,30.0245,30.0523,188800.0
2013-03-14 11:35:00,43.21,43.23,43.18,43.21,130600.0,30.0523,30.0662,30.0314,30.0523,130600.0
2013-03-14 11:40:00,43.21,43.23,43.12,43.13,156600.0,30.0523,30.0662,29.9897,29.9966,156600.0
2013-03-14 11:45:00,43.14,43.2,43.11,43.12,70000.0,30.0036,30.0453,29.9827,29.9897,70000.0
2013-03-14 11:50:00,43.12,43.14,43.05,43.06,191600.0,29.9897,30.0036,29.941,29.948,191600.0
2013-03-14 11:55:00,43.07,43.18,43.07,43.18,70600.0,29.9549,30.0314,29.9549,30.0314,70600.0
2013-03-14 12:00:00,43.18,43.27,43.17,43.24,74200.0,30.0314,30.094,30.0245,30.0731,74200.0
2013-03-14 12:05:00,43.24,43.24,43.19,43.22,128600.0,30.0731,30.0731,30.0384,30.0592,128600.0
2013-03-14 12:10:00,43.23,43.25,43.2,43.2,53000.0,30.0662,30.0801,30.0453,30.0453,53000.0
2013-03-14 12:15:00,43.2,43.37,43.2,43.37,55400.0,30.0453,30.1636,30.0453,30.1636,55400.0
2013-03-14 12:20:00,43.37,43.42,43.36,43.38,53600.0,30.1636,30.1983,30.1566,30.1705,53600.0
2013-03-14 12:25:00,43.39,43.41,43.34,43.37,49400.0,30.1775,30.1914,30.1427,30.1636,49400.0
2013-03-14 12:30:00,43.38,43.39,43.35,43.38,83600.0,30.1705,30.1775,30.1496,30.1705,83600.0
2013-03-14 12:35:00,43.38,43.44,43.38,43.43,140000.0,30.1705,30.2122,30.1705,30.2053,140000.0
2013-03-14 12:40:00,43.42,43.51,43.41,43.44,151200.0,30.1983,30.2609,30.1914,30.2122,151200.0
2013-03-14 12:45:00,43.44,43.44,43.35,43.38,45800.0,30.2122,30.2122,30.1496,30.1705,45800.0
2013-03-14 12:50:00,43.37,43.41,43.31,43.32,30000.0,30.1636,30.1914,30.1218,30.1288,30000.0
2013-03-14 12:55:00,43.32,43.37,43.31,43.32,24000.0,30.1288,30.1636,30.1218,30.1288,24000.0
2013-03-14 13:00:00,43.33,43.39,43.32,43.38,57600.0,30.1357,30.1775,30.1288,30.1705,57600.0
2013-03-14 13:05:00,43.38,43.42,43.35,43.35,32400.0,30.1705,30.1983,30.1496,30.1496,32400.0
2013-03-14 13:10:00,43.35,43.38,43.34,43.37,54600.0,30.1496,30.1705,30.1427,30.1636,54600.0
2013-03-14 13:15:00,43.37,43.41,43.37,43.38,34200.0,30.1636,30.1914,30.1636,30.1705,34200.0
2013-03-14 13:20:00,43.38,43.38,43.29,43.31,90800.0,30.1705,30.1705,30.1079,30.1218,90800.0
2013-03-14 13:25:00,43.31,43.34,43.3,43.33,57600.0,30.1218,30.1427,30.1149,30.1357,57600.0
2013-03-14 13:30:00,43.33,43.35,43.31,43.34,42400.0,30.1357,30.1496,30.1218,30.1427,42400.0
2013-03-14 13:35:00,43.34,43.35,43.32,43.34,64000.0,30.1427,30.1496,30.1288,30.1427,64000.0
2013-03-14 13:40:00,43.34,43.35,43.33,43.34,59800.0,30.1427,30.1496,30.1357,30.1427,59800.0
2013-03-14 13:45:00,43.34,43.35,43.34,43.35,43800.0,30.1427,30.1496,30.1427,30.1496,43800.0
2013-03-14 13:50:00,43.35,43.36,43.32,43.35,44200.0,30.1496,30.1566,30.1288,30.1496,44200.0
2013-03-14 13:55:00,43.36,43.4,43.35,43.37,42000.0,30.1566,30.1844,30.1496,30.1636,42000.0
2013-03-14 14:00:00,43.37,43.44,43.37,43.42,25200.0,30.1636,30.2122,30.1636,30.1983,25200.0
2013-03-14 14:05:00,43.42,43.48,43.4,43.46,104200.0,30.1983,30.2401,30.1844,30.2262,104200.0
2013-03-14 14:10:00,43.47,43.54,43.46,43.54,80200.0,30.2331,30.2818,30.2262,30.2818,80200.0
2013-03-14 14:15:00,43.54,43.57,43.48,43.56,48800.0,30.2818,30.3027,30.2401,30.2957,48800.0
2013-03-14 14:20:00,43.56,43.61,43.54,43.59,44800.0,30.2957,30.3305,30.2818,30.3166,44800.0
2013-03-14 14:25:00,43.6,43.68,43.6,43.63,25600.0,30.3235,30.3792,30.3235,30.3444,25600.0
2013-03-14 14:30:00,43.64,43.65,43.59,43.62,41200.0,30.3513,30.3583,30.3166,30.3374,41200.0
2013-03-14 14:35:00,43.62,43.67,43.59,43.63,45600.0,30.3374,30.3722,30.3166,30.3444,45600.0
2013-03-14 14:40:00,43.61,43.68,43.61,43.65,32000.0,30.3305,30.3792,30.3305,30.3583,32000.0
2013-03-14 14:45:00,43.64,43.71,43.63,43.7,55000.0,30.3513,30.4,30.3444,30.3931,55000.0
2013-03-14 14:50:00,43.7,43.73,43.68,43.68,51800.0,30.3931,30.4139,30.3792,30.3792,51800.0
2013-03-14 14:55:00,43.69,43.72,43.68,43.72,44800.0,30.3861,30.407,30.3792,30.407,44800.0
2013-03-14 15:00:00,43.72,43.75,43.7,43.75,32200.0,30.407,30.4278,30.3931,30.4278,32200.0
2013-03-14 15:05:00,43.74,43.76,43.73,43.74,38400.0,30.4209,30.4348,30.4139,30.4209,38400.0
2013-03-14 15:10:00,43.75,43.79,43.75,43.78,72400.0,30.4278,30.4557,30.4278,30.4487,72400.0
2013-03-14 15:15:00,43.77,43.8,43.72,43.76,69600.0,30.4418,30.4626,30.407,30.4348,69600.0
2013-03-14 15:20:00,43.76,43.79,43.73,43.73,46600.0,30.4348,30.4557,30.4139,30.4139,46600.0
2013-03-14 15:25:00,43.72,43.74,43.67,43.74,46000.0,30.407,30.4209,30.3722,30.4209,46000.0
2013-03-14 15:30:00,43.74,43.82,43.73,43.81,63400.0,30.4209,30.4765,30.4139,30.4696,63400.0
2013-03-14 15:35:00,43.81,43.88,43.8,43.85,54000.0,30.4696,30.5183,30.4626,30.4974,54000.0
2013-03-14 15:40:00,43.85,43.92,43.83,43.91,57400.0,30.4974,30.5461,30.4835,30.5391,57400.0
2013-03-14 15:45:00,43.91,43.93,43.83,43.85,113200.0,30.5391,30.553,30.4835,30.4974,113200.0
2013-03-14 15:50:00,43.85,43.87,43.81,43.83,152200.0,30.4974,30.5113,30.4696,30.4835,152200.0
2013-03-14 15:55:00,43.84,43.85,43.76,43.83,191800.0,30.4904,30.4974,30.4348,30.4835,191800.0
2013-03-15 09:30:00,43.91,44.05,43.76,43.83,1118200.0,30.5391,30.6365,30.4348,30.4835,1118200.0
2013-03-15 09:35:00,43.85,44.13,43.65,44.09,149000.0,30.4974,30.6921,30.3583,30.6643,149000.0
2013-03-15 09:40:00,44.07,44.1,43.97,44.01,105600.0,30.6504,30.6713,30.5809,30.6087,105600.0
2013-03-15 09:45:00,44.02,44.2,43.97,44.2,116000.0,30.6156,30.7408,30.5809,30.7408,116000.0
2013-03-15 09:50:00,44.2,44.31,44.15,44.2,159200.0,30.7408,30.8173,30.706,30.7408,159200.0
2013-03-15 09:55:00,44.2,44.23,44.01,44.08,54000.0,30.7408,30.7617,30.6087,30.6574,54000.0
2013-03-15 10:00:00,44.07,44.08,43.99,44.02,68200.0,30.6504,30.6574,30.5948,30.6156,68200.0
2013-03-15 10:05:00,44.01,44.05,43.97,44.04,43000.0,30.6087,30.6365,30.5809,30.6295,43000.0
2013-03-15 10:10:00,44.04,44.04,43.9,43.92,129000.0,30.6295,30.6295,30.5322,30.5461,129000.0
2013-03-15 10:15:00,43.94,44.07,43.9,44.05,177600.0,30.56,30.6504,30.5322,30.6365,177600.0
2013-03-15 10:20:00,44.05,44.05,44.01,44.03,67600.0,30.6365,30.6365,30.6087,30.6226,67600.0
2013-03-15 10:25:00,44.02,44.07,43.97,44.03,98400.0,30.6156,30.6504,30.5809,30.6226,98400.0
2013-03-15 10:30:00,44.03,44.09,44.02,44.03,309600.0,30.6226,30.6643,30.6156,30.6226,309600.0
2013-03-15 10:35:00,44.03,44.07,43.99,44.04,128800.0,30.6226,30.6504,30.5948,30.6295,128800.0
2013-03-15 10:40:00,44.02,44.06,43.99,44.04,112000.0,30.6156,30.6435,30.5948,30.6295,112000.0
2013-03-15 10:45:00,44.04,44.04,43.97,43.99,110200.0,30.6295,30.6295,30.5809,30.5948,110200.0
2013-03-15 10:50:00,44.01,44.08,43.95,44.08,87200.0,30.6087,30.6574,30.5669,30.6574,87200.0
2013-03-15 10:55:00,44.06,44.06,43.99,44.05,44600.0,30.6435,30.6435,30.5948,30.6365,44600.0
2013-03-15 11:00:00,44.04,44.06,43.99,44.04,40800.0,30.6295,30.6435,30.5948,30.6295,40800.0
2013-03-15 11:05:00,44.05,44.06,43.99,44.04,94800.0,30.6365,30.6435,30.5948,30.6295,94800.0
2013-03-15 11:10:00,44.05,44.07,43.94,43.95,62000.0,30.6365,30.6504,30.56,30.5669,62000.0
2013-03-15 11:15:00,43.93,44.03,43.93,44.02,42600.0,30.553,30.6226,30.553,30.6156,42600.0
2013-03-15 11:20:00,44.02,44.06,43.99,44.05,33600.0,30.6156,30.6435,30.5948,30.6365,33600.0
2013-03-15 11:25:00,44.05,44.09,44.03,44.05,45800.0,30.6365,30.6643,30.6226,30.6365,45800.0
2013-03-15 11:30:00,44.05,44.05,43.98,44.0,98200.0,30.6365,30.6365,30.5878,30.6017,98200.0
2013-03-15 11:35:00,44.01,44.01,43.98,44.0,50200.0,30.6087,30.6087,30.5878,30.6017,50200.0
2013-03-15 11:40:00,43.99,44.0,43.97,43.99,48600.0,30.5948,30.6017,30.5809,30.5948,48600.0
2013-03-15 11:45:00,43.99,44.0,43.95,43.99,53000.0,30.5948,30.6017,30.5669,30.5948,53000.0
2013-03-15 11:50:00,43.99,44.05,43.99,44.01,46200.0,30.5948,30.6365,30.5948,30.6087,46200.0
2013-03-15 11:55:00,44.0,44.02,43.98,44.01,38000.0,30.6017,30.6156,30.5878,30.6087,38000.0
2013-03-15 12:00:00,44.02,44.02,43.99,43.99,18400.0,30.6156,30.6156,30.5948,30.5948,18400.0
2013-03-15 12:05:00,44.01,44.02,43.99,44.01,36000.0,30.6087,30.6156,30.5948,30.6087,36000.0
2013-03-15 12:10:00,44.01,44.02,43.99,44.0,26200.0,30.6087,30.6156,30.5948,30.6017,26200.0
2013-03-15 12:15:00,44.01,44.04,43.99,44.03,29800.0,30.6087,30.6295,30.5948,30.6226,29800.0
2013-03-15 12:20:00,44.02,44.04,43.99,44.0,27800.0,30.6156,30.6295,30.5948,30.6017,27800.0
2013-03-15 12:25:00,43.99,44.04,43.99,44.0,28600.0,30.5948,30.6295,30.5948,30.6017,28600.0
2013-03-15 12:30:00,43.99,44.07,43.99,44.05,24000.0,30.5948,30.6504,30.5948,30.6365,24000.0
2013-03-15 12:35:00,44.06,44.06,44.0,44.0,43800.0,30.6435,30.6435,30.6017,30.6017,43800.0
2013-03-15 12:40:00,44.01,44.05,44.0,44.05,15000.0,30.6087,30.6365,30.6017,30.6365,15000.0
2013-03-15 12:45:00,44.07,44.17,44.07,44.17,37600.0,30.6504,30.72,30.6504,30.72,37600.0
2013-03-15 12:50:00,44.16,44.17,44.03,44.04,26400.0,30.713,30.72,30.6226,30.6295,26400.0
2013-03-15 12:55:00,44.04,44.07,44.0,44.0,69600.0,30.6295,30.6504,30.6017,30.6017,69600.0
2013-03-15 13:00:00,44.02,44.08,44.01,44.06,27000.0,30.6156,30.6574,30.6087,30.6435,27000.0
2013-03-15 13:05:00,44.07,44.08,43.99,44.01,30600.0,30.6504,30.6574,30.5948,30.6087,30600.0
2013-03-15 13:10:00,44.01,44.05,44.01,44.02,25600.0,30.6087,30.6365,30.6087,30.6156,25600.0
2013-03-15 13:15:00,44.02,44.1,44.02,44.1,35400.0,30.6156,30.6713,30.6156,30.6713,35400.0
2013-03-15 13:20:00,44.1,44.17,44.1,44.13,44600.0,30.6713,30.72,30.6713,30.6921,44600.0
2013-03-15 13:25:00,44.13,44.19,44.13,44.17,55400.0,30.6921,30.7339,30.6921,30.72,55400.0
2013-03-15 13:30:00,44.16,44.24,44.15,44.22,53400.0,30.713,30.7686,30.706,30.7547,53400.0
2013-03-15 13:35:00,44.22,44.24,44.17,44.19,62400.0,30.7547,30.7686,30.72,30.7339,62400.0
2013-03-15 13:40:00,44.19,44.21,44.11,44.12,45600.0,30.7339,30.7478,30.6782,30.6852,45600.0
2013-03-15 13:45:00,44.11,44.12,44.03,44.04,33800.0,30.6782,30.6852,30.6226,30.6295,33800.0
2013-03-15 13:50:00,44.03,44.04,44.0,44.01,59800.0,30.6226,30.6295,30.6017,30.6087,59800.0
2013-03-15 13:55:00,44.01,44.06,43.98,44.02,72000.0,30.6087,30.6435,30.5878,30.6156,72000.0
2013-03-15 14:00:00,44.02,44.08,44.02,44.08,25200.0,30.6156,30.6574,30.6156,30.6574,25200.0
2013-03-15 14:05:00,44.08,44.08,44.0,44.01,23800.0,30.6574,30.6574,30.6017,30.6087,23800.0
2013-03-15 14:10:00,44.0,44.07,44.0,44.04,29400.0,30.6017,30.6504,30.6017,30.6295,29400.0
2013-03-15 14:15:00,44.05,44.06,43.99,44.01,27600.0,30.6365,30.6435,30.5948,30.6087,27600.0
2013-03-15 14:20:00,44.01,44.02,44.0,44.02,29600.0,30.6087,30.6156,30.6017,30.6156,29600.0
2013-03-15 14:25:00,44.02,44.02,43.99,44.01,33600.0,30.6156,30.6156,30.5948,30.6087,33600.0
2013-03-15 14:30:00,44.0,44.06,44.0,44.02,29800.0,30.6017,30.6435,30.6017,30.6156,29800.0
2013-03-15 14:35:00,44.02,44.03,43.99,44.02,229800.0,30.6156,30.6226,30.5948,30.6156,229800.0
2013-03-15 14:40:00,44.02,44.05,44.0,44.05,39800.0,30.6156,30.6365,30.6017,30.6365,39800.0
2013-03-15 14:45:00,44.05,44.05,44.0,44.0,30400.0,30.6365,30.6365,30.6017,30.6017,30400.0
2013-03-15 14:50:00,44.0,44.01,43.94,43.98,123600.0,30.6017,30.6087,30.56,30.5878,123600.0
2013-03-15 14:55:00,43.99,44.04,43.98,43.99,27200.0,30.5948,30.6295,30.5878,30.5948,27200.0
2013-03-15 15:00:00,43.99,44.02,43.99,44.02,33600.0,30.5948,30.6156,30.5948,30.6156,33600.0
2013-03-15 15:05:00,44.02,44.08,44.0,44.07,102000.0,30.6156,30.6574,30.6017,30.6504,102000.0
2013-03-15 15:10:00,44.06,44.08,44.05,44.05,45600.0,30.6435,30.6574,30.6365,30.6365,45600.0
2013-03-15 15:15:00,44.06,44.15,44.06,44.13,70800.0,30.6435,30.706,30.6435,30.6921,70800.0
2013-03-15 15:20:00,44.13,44.16,44.1,44.1,66000.0,30.6921,30.713,30.6713,30.6713,66000.0
2013-03-15 15:25:00,44.11,44.18,44.11,44.17,42400.0,30.6782,30.7269,30.6782,30.72,42400.0
2013-03-15 15:30:00,44.16,44.17,44.12,44.13,71200.0,30.713,30.72,30.6852,30.6921,71200.0
2013-03-15 15:35:00,44.13,44.16,44.1,44.12,73800.0,30.6921,30.713,30.6713,30.6852,73800.0
2013-03-15 15:40:00,44.12,44.19,44.11,44.16,170600.0,30.6852,30.7339,30.6782,30.713,170600.0
2013-03-15 15:45:00,44.16,44.21,44.13,44.16,202800.0,30.713,30.7478,30.6921,30.713,202800.0
2013-03-15 15:50:00,44.16,44.21,44.13,44.16,183600.0,30.713,30.7478,30.6921,30.713,183600.0
2013-03-15 15:55:00,44.15,44.16,43.99,44.02,893000.0,30.706,30.713,30.5948,30.6156,893000.0
2013-03-18 09:30:00,43.45,43.56,43.15,43.33,138600.0,30.2192,30.2957,30.0106,30.1357,138600.0
2013-03-18 09:35:00,43.35,43.74,43.31,43.73,131600.0,30.1496,30.4209,30.1218,30.4139,131600.0
2013-03-18 09:40:00,43.76,43.89,43.71,43.77,77000.0,30.4348,30.5252,30.4,30.4418,77000.0
2013-03-18 09:45:00,43.77,44.05,43.75,44.03,91200.0,30.4418,30.6365,30.4278,30.6226,91200.0
2013-03-18 09:50:00,44.04,44.04,43.84,43.92,73600.0,30.6295,30.6295,30.4904,30.5461,73600.0
2013-03-18 09:55:00,43.92,44.06,43.87,44.01,73400.0,30.5461,30.6435,30.5113,30.6087,73400.0
2013-03-18 10:00:00,44.01,44.1,43.97,44.02,105800.0,30.6087,30.6713,30.5809,30.6156,105800.0
2013-03-18 10:05:00,44.02,44.1,43.98,43.98,138000.0,30.6156,30.6713,30.5878,30.5878,138000.0
2013-03-18 10:10:00,43.97,43.98,43.82,43.94,110200.0,30.5809,30.5878,30.4765,30.56,110200.0
2013-03-18 10:15:00,43.93,43.95,43.86,43.87,118000.0,30.553,30.5669,30.5044,30.5113,118000.0
2013-03-18 10:20:00,43.89,43.94,43.88,43.89,35000.0,30.5252,30.56,30.5183,30.5252,35000.0
2013-03-18 10:25:00,43.9,44.13,43.89,44.13,45200.0,30.5322,30.6921,30.5252,30.6921,45200.0
2013-03-18 10:30:00,44.13,44.24,44.12,44.18,66000.0,30.6921,30.7686,30.6852,30.7269,66000.0
2013-03-18 10:35:00,44.18,44.27,44.17,44.21,37200.0,30.7269,30.7895,30.72,30.7478,37200.0
2013-03-18 10:40:00,44.23,44.24,44.16,44.22,35400.0,30.7617,30.7686,30.713,30.7547,35400.0
2013-03-18 10:45:00,44.22,44.37,44.22,44.35,59200.0,30.7547,30.8591,30.7547,30.8451,59200.0
2013-03-18 10:50:00,44.36,44.37,44.23,44.25,98000.0,30.8521,30.8591,30.7617,30.7756,98000.0
2013-03-18 10:55:00,44.24,44.29,44.19,44.2,45200.0,30.7686,30.8034,30.7339,30.7408,45200.0
2013-03-18 11:00:00,44.22,44.38,44.21,44.38,27400.0,30.7547,30.866,30.7478,30.866,27400.0
2013-03-18 11:05:00,44.38,44.44,44.35,44.44,44400.0,30.866,30.9077,30.8451,30.9077,44400.0
2013-03-18 11:10:00,44.47,44.49,44.42,44.47,62800.0,30.9286,30.9425,30.8938,30.9286,62800.0
2013-03-18 11:15:00,44.47,44.54,44.47,44.51,68400.0,30.9286,30.9773,30.9286,30.9564,68400.0
2013-03-18 11:20:00,44.5,44.55,44.49,44.55,46000.0,30.9495,30.9842,30.9425,30.9842,46000.0
2013-03-18 11:25:00,44.53,44.59,44.49,44.49,55000.0,30.9703,31.0121,30.9425,30.9425,55000.0
2013-03-18 11:30:00,44.48,44.49,44.41,44.42,47600.0,30.9356,30.9425,30.8869,30.8938,47600.0
2013-03-18 11:35:00,44.42,44.49,44.42,44.47,38600.0,30.8938,30.9425,30.8938,30.9286,38600.0
2013-03-18 11:40:00,44.49,44.51,44.36,44.38,66400.0,30.9425,30.9564,30.8521,30.866,66400.0
2013-03-18 11:45:00,44.38,44.47,44.36,44.46,43200.0,30.866,30.9286,30.8521,30.9216,43200.0
2013-03-18 11:50:00,44.46,44.48,44.41,44.41,30600.0,30.9216,30.9356,30.8869,30.8869,30600.0
2013-03-18 11:55:00,44.4,44.42,44.35,44.38,42600.0,30.8799,30.8938,30.8451,30.866,42600.0
2013-03-18 12:00:00,44.38,44.47,44.38,44.45,25000.0,30.866,30.9286,30.866,30.9147,25000.0
2013-03-18 12:05:00,44.45,44.55,44.45,44.52,37200.0,30.9147,30.9842,30.9147,30.9634,37200.0
2013-03-18 12:10:00,44.51,44.54,44.46,44.48,28000.0,30.9564,30.9773,30.9216,30.9356,28000.0
2013-03-18 12:15:00,44.48,44.48,44.37,44.37,43800.0,30.9356,30.9356,30.8591,30.8591,43800.0
2013-03-18 12:20:00,44.36,44.37,44.26,44.27,66600.0,30.8521,30.8591,30.7825,30.7895,66600.0
2013-03-18 12:25:00,44.27,44.29,44.23,44.26,74800.0,30.7895,30.8034,30.7617,30.7825,74800.0
2013-03-18 12:30:00,44.27,44.28,44.2,44.2,74600.0,30.7895,30.7965,30.7408,30.7408,74600.0
2013-03-18 12:35:00,44.22,44.33,44.21,44.32,62000.0,30.7547,30.8312,30.7478,30.8243,62000.0
2013-03-18 12:40:00,44.33,44.4,44.33,44.39,67800.0,30.8312,30.8799,30.8312,30.873,67800.0
2013-03-18 12:45:00,44.4,44.45,44.38,44.45,42800.0,30.8799,30.9147,30.866,30.9147,42800.0
2013-03-18 12:50:00,44.45,44.49,44.44,44.49,49800.0,30.9147,30.9425,30.9077,30.9425,49800.0
2013-03-18 12:55:00,44.48,44.57,44.48,44.57,27200.0,30.9356,30.9982,30.9356,30.9982,27200.0
2013-03-18 13:00:00,44.56,44.59,44.54,44.57,54800.0,30.9912,31.0121,30.9773,30.9982,54800.0
2013-03-18 13:05:00,44.58,44.65,44.57,44.62,52000.0,31.0051,31.0538,30.9982,31.0329,52000.0
2013-03-18 13:10:00,44.62,44.71,44.62,44.67,73000.0,31.0329,31.0955,31.0329,31.0677,73000.0
2013-03-18 13:15:00,44.68,44.73,44.67,44.7,34600.0,31.0747,31.1094,31.0677,31.0886,34600.0
2013-03-18 13:20:00,44.7,44.72,44.65,44.72,27400.0,31.0886,31.1025,31.0538,31.1025,27400.0
2013-03-18 13:25:00,44.72,44.77,44.63,44.65,37400.0,31.1025,31.1373,31.0399,31.0538,37400.0
2013-03-18 13:30:00,44.66,44.67,44.6,44.63,31600.0,31.0607,31.0677,31.019,31.0399,31600.0
2013-03-18 13:35:00,44.62,44.62,44.58,44.61,38600.0,31.0329,31.0329,31.0051,31.026,38600.0
2013-03-18 13:40:00,44.6,44.62,44.57,44.59,26600.0,31.019,31.0329,30.9982,31.0121,26600.0
2013-03-18 13:45:00,44.6,44.63,44.58,44.61,41000.0,31.019,31.0399,31.0051,31.026,41000.0
2013-03-18 13:50:00,44.6,44.61,44.53,44.55,35200.0,31.019,31.026,30.9703,30.9842,35200.0
2013-03-18 13:55:00,44.55,44.59,44.51,44.52,53800.0,30.9842,31.0121,30.9564,30.9634,53800.0
2013-03-18 14:00:00,44.52,44.61,44.52,44.59,48000.0,30.9634,31.026,30.9634,31.0121,48000.0
2013-03-18 14:05:00,44.6,44.62,44.6,44.6,39800.0,31.019,31.0329,31.019,31.019,39800.0
2013-03-18 14:10:00,44.59,44.67,44.58,44.67,28400.0,31.0121,31.0677,31.0051,31.0677,28400.0
2013-03-18 14:15:00,44.68,44.76,44.66,44.73,54600.0,31.0747,31.1303,31.0607,31.1094,54600.0
2013-03-18 14:20:00,44.73,44.78,44.72,44.77,65000.0,31.1094,31.1442,31.1025,31.1373,65000.0
2013-03-18 14:25:00,44.77,44.77,44.68,44.74,87800.0,31.1373,31.1373,31.0747,31.1164,87800.0
2013-03-18 14:30:00,44.74,44.85,44.74,44.85,96600.0,31.1164,31.1929,31.1164,31.1929,96600.0
2013-03-18 14:35:00,44.84,44.87,44.82,44.85,68800.0,31.1859,31.2068,31.172,31.1929,68800.0
2013-03-18 14:40:00,44.85,44.87,44.82,44.87,44800.0,31.1929,31.2068,31.172,31.2068,44800.0
2013-03-18 14:45:00,44.87,44.87,44.7,44.72,51800.0,31.2068,31.2068,31.0886,31.1025,51800.0
2013-03-18 14:50:00,44.72,44.72,44.64,44.7,40800.0,31.1025,31.1025,31.0468,31.0886,40800.0
2013-03-18 14:55:00,44.7,44.7,44.6,44.62,82400.0,31.0886,31.0886,31.019,31.0329,82400.0
2013-03-18 15:00:00,44.62,44.66,44.61,44.63,55400.0,31.0329,31.0607,31.026,31.0399,55400.0
2013-03-18 15:05:00,44.63,44.69,44.62,44.65,78400.0,31.0399,31.0816,31.0329,31.0538,78400.0
2013-03-18 15:10:00,44.65,44.73,44.65,44.65,48600.0,31.0538,31.1094,31.0538,31.0538,48600.0
2013-03-18 15:15:00,44.65,44.68,44.54,44.56,62800.0,31.0538,31.0747,30.9773,30.9912,62800.0
2013-03-18 15:20:00,44.57,44.58,44.51,44.52,88400.0,30.9982,31.0051,30.9564,30.9634,88400.0
2013-03-18 15:25:00,44.52,44.55,44.46,44.48,106200.0,30.9634,30.9842,30.9216,30.9356,106200.0
2013-03-18 15:30:00,44.48,44.51,44.45,44.46,95600.0,30.9356,30.9564,30.9147,30.9216,95600.0
2013-03-18 15:35:00,44.46,44.46,44.34,44.43,200600.0,30.9216,30.9216,30.8382,30.9008,200600.0
2013-03-18 15:40:00,44.42,44.47,44.4,44.42,103600.0,30.8938,30.9286,30.8799,30.8938,103600.0
2013-03-18 15:45:00,44.41,44.44,44.37,44.39,100000.0,30.8869,30.9077,30.8591,30.873,100000.0
2013-03-18 15:50:00,44.39,44.42,44.32,44.33,126600.0,30.873,30.8938,30.8243,30.8312,126600.0
2013-03-18 15:55:00,44.33,44.4,44.32,44.37,252200.0,30.8312,30.8799,30.8243,30.8591,252200.0
2013-03-19 09:30:00,44.34,44.59,44.33,44.54,116600.0,30.8382,31.0121,30.8312,30.9773,116600.0
2013-03-19 09:35:00,44.54,44.58,44.25,44.26,141200.0,30.9773,31.0051,30.7756,30.7825,141200.0
2013-03-19 09:40:00,44.23,44.36,44.19,44.31,107600.0,30.7617,30.8521,30.7339,30.8173,107600.0
2013-03-19 09:45:00,44.31,44.31,44.13,44.26,90600.0,30.8173,30.8173,30.6921,30.7825,90600.0
2013-03-19 09:50:00,44.27,44.39,44.27,44.39,123600.0,30.7895,30.873,30.7895,30.873,123600.0
2013-03-19 09:55:00,44.38,44.52,44.34,44.5,97400.0,30.866,30.9634,30.8382,30.9495,97400.0
2013-03-19 10:00:00,44.55,44.74,44.52,44.7,68600.0,30.9842,31.1164,30.9634,31.0886,68600.0
2013-03-19 10:05:00,44.68,44.68,44.54,44.54,90600.0,31.0747,31.0747,30.9773,30.9773,90600.0
2013-03-19 10:10:00,44.57,44.65,44.55,44.6,49600.0,30.9982,31.0538,30.9842,31.019,49600.0
2013-03-19 10:15:00,44.6,44.68,44.59,44.68,52400.0,31.019,31.0747,31.0121,31.0747,52400.0
2013-03-19 10:20:00,44.7,44.74,44.62,44.62,62400.0,31.0886,31.1164,31.0329,31.0329,62400.0
2013-03-19 10:25:00,44.6,44.62,44.49,44.56,68400.0,31.019,31.0329,30.9425,30.9912,68400.0
2013-03-19 10:30:00,44.58,44.59,44.38,44.41,51800.0,31.0051,31.0121,30.866,30.8869,51800.0
2013-03-19 10:35:00,44.42,44.49,44.36,44.45,43600.0,30.8938,30.9425,30.8521,30.9147,43600.0
2013-03-19 10:40:00,44.43,44.52,44.43,44.5,85600.0,30.9008,30.9634,30.9008,30.9495,85600.0
2013-03-19 10:45:00,44.5,44.51,44.37,44.38,103200.0,30.9495,30.9564,30.8591,30.866,103200.0
2013-03-19 10:50:00,44.38,44.46,44.36,44.43,22200.0,30.866,30.9216,30.8521,30.9008,22200.0
2013-03-19 10:55:00,44.43,44.45,44.37,44.38,31200.0,30.9008,30.9147,30.8591,30.866,31200.0
2013-03-19 11:00:00,44.38,44.4,44.33,44.39,62400.0,30.866,30.8799,30.8312,30.873,62400.0
2013-03-19 11:05:00,44.4,44.43,44.22,44.43,104000.0,30.8799,30.9008,30.7547,30.9008,104000.0
2013-03-19 11:10:00,44.43,44.52,44.42,44.51,23800.0,30.9008,30.9634,30.8938,30.9564,23800.0
2013-03-19 11:15:00,44.49,44.51,44.45,44.5,38200.0,30.9425,30.9564,30.9147,30.9495,38200.0
2013-03-19 11:20:00,44.48,44.49,44.39,44.39,30000.0,30.9356,30.9425,30.873,30.873,30000.0
2013-03-19 11:25:00,44.4,44.4,44.33,44.33,44800.0,30.8799,30.8799,30.8312,30.8312,44800.0
2013-03-19 11:30:00,44.32,44.41,44.32,44.34,60600.0,30.8243,30.8869,30.8243,30.8382,60600.0
2013-03-19 11:35:00,44.32,44.32,44.24,44.27,44200.0,30.8243,30.8243,30.7686,30.7895,44200.0
2013-03-19 11:40:00,44.27,44.37,44.27,44.35,43400.0,30.7895,30.8591,30.7895,30.8451,43400.0
2013-03-19 11:45:00,44.33,44.33,44.17,44.17,52200.0,30.8312,30.8312,30.72,30.72,52200.0
2013-03-19 11:50:00,44.15,44.16,44.02,44.06,51400.0,30.706,30.713,30.6156,30.6435,51400.0
2013-03-19 11:55:00,44.07,44.07,43.9,43.93,97000.0,30.6504,30.6504,30.5322,30.553,97000.0
2013-03-19 12:00:00,43.92,44.08,43.92,44.07,33400.0,30.5461,30.6574,30.5461,30.6504,33400.0
2013-03-19 12:05:00,44.08,44.13,44.06,44.09,69400.0,30.6574,30.6921,30.6435,30.6643,69400.0
2013-03-19 12:10:00,44.1,44.1,43.98,44.04,67800.0,30.6713,30.6713,30.5878,30.6295,67800.0
2013-03-19 12:15:00,44.03,44.04,43.96,43.99,81000.0,30.6226,30.6295,30.5739,30.5948,81000.0
2013-03-19 12:20:00,44.01,44.07,43.99,44.06,63400.0,30.6087,30.6504,30.5948,30.6435,63400.0
2013-03-19 12:25:00,44.05,44.14,44.0,44.13,40200.0,30.6365,30.6991,30.6017,30.6921,40200.0
2013-03-19 12:30:00,44.12,44.14,44.03,44.03,50400.0,30.6852,30.6991,30.6226,30.6226,50400.0
2013-03-19 12:35:00,44.03,44.13,44.03,44.12,22600.0,30.6226,30.6921,30.6226,30.6852,22600.0
2013-03-19 12:40:00,44.12,44.18,44.1,44.12,58600.0,30.6852,30.7269,30.6713,30.6852,58600.0
2013-03-19 12:45:00,44.11,44.13,44.09,44.1,25200.0,30.6782,30.6921,30.6643,30.6713,25200.0
2013-03-19 12:50:00,44.09,44.13,44.09,44.1,37200.0,30.6643,30.6921,30.6643,30.6713,37200.0
2013-03-19 12:55:00,44.09,44.1,44.02,44.04,18000.0,30.6643,30.6713,30.6156,30.6295,18000.0
2013-03-19 13:00:00,44.02,44.04,43.97,43.97,19800.0,30.6156,30.6295,30.5809,30.5809,19800.0
2013-03-19 13:05:00,43.97,44.06,43.95,44.02,29000.0,30.5809,30.6435,30.5669,30.6156,29000.0
2013-03-19 13:10:00,44.01,44.02,43.94,44.0,100800.0,30.6087,30.6156,30.56,30.6017,100800.0
2013-03-19 13:15:00,44.0,44.0,43.85,43.85,64800.0,30.6017,30.6017,30.4974,30.4974,64800.0
2013-03-19 13:20:00,43.85,43.87,43.78,43.8,40600.0,30.4974,30.5113,30.4487,30.4626,40600.0
2013-03-19 13:25:00,43.8,43.81,43.7,43.74,73000.0,30.4626,30.4696,30.3931,30.4209,73000.0
2013-03-19 13:30:00,43.74,43.92,43.69,43.82,60600.0,30.4209,30.5461,30.3861,30.4765,60600.0
2013-03-19 13:35:00,43.82,43.85,43.76,43.77,109600.0,30.4765,30.4974,30.4348,30.4418,109600.0
2013-03-19 13:40:00,43.79,43.88,43.78,43.81,90000.0,30.4557,30.5183,30.4487,30.4696,90000.0
2013-03-19 13:45:00,43.81,43.82,43.76,43.77,40600.0,30.4696,30.4765,30.4348,30.4418,40600.0
2013-03-19 13:50:00,43.77,43.78,43.68,43.68,94800.0,30.4418,30.4487,30.3792,30.3792,94800.0
2013-03-19 13:55:00,43.68,43.8,43.67,43.76,81000.0,30.3792,30.4626,30.3722,30.4348,81000.0
2013-03-19 14:00:00,43.77,43.92,43.76,43.88,67800.0,30.4418,30.5461,30.4348,30.5183,67800.0
2013-03-19 14:05:00,43.88,43.94,43.88,43.91,123200.0,30.5183,30.56,30.5183,30.5391,123200.0
2013-03-19 14:10:00,43.91,43.91,43.8,43.8,45200.0,30.5391,30.5391,30.4626,30.4626,45200.0
2013-03-19 14:15:00,43.8,43.83,43.74,43.74,77000.0,30.4626,30.4835,30.4209,30.4209,77000.0
2013-03-19 14:20:00,43.75,43.88,43.74,43.88,63800.0,30.4278,30.5183,30.4209,30.5183,63800.0
2013-03-19 14:25:00,43.89,43.94,43.81,43.81,66800.0,30.5252,30.56,30.4696,30.4696,66800.0
2013-03-19 14:30:00,43.82,43.96,43.8,43.93,101400.0,30.4765,30.5739,30.4626,30.553,101400.0
2013-03-19 14:35:00,43.93,43.93,43.88,43.91,68400.0,30.553,30.553,30.5183,30.5391,68400.0
2013-03-19 14:40:00,43.92,43.93,43.86,43.87,51800.0,30.5461,30.553,30.5044,30.5113,51800.0
2013-03-19 14:45:00,43.87,43.92,43.85,43.87,69000.0,30.5113,30.5461,30.4974,30.5113,69000.0
2013-03-19 14:50:00,43.87,43.9,43.85,43.87,57400.0,30.5113,30.5322,30.4974,30.5113,57400.0
2013-03-19 14:55:00,43.87,43.88,43.84,43.87,82600.0,30.5113,30.5183,30.4904,30.5113,82600.0
2013-03-19 15:00:00,43.87,43.93,43.86,43.88,75000.0,30.5113,30.553,30.5044,30.5183,75000.0
2013-03-19 15:05:00,43.85,43.85,43.77,43.77,79400.0,30.4974,30.4974,30.4418,30.4418,79400.0
2013-03-19 15:10:00,43.77,44.05,43.77,44.02,165800.0,30.4418,30.6365,30.4418,30.6156,165800.0
2013-03-19 15:15:00,44.02,44.1,43.92,43.92,173600.0,30.6156,30.6713,30.5461,30.5461,173600.0
2013-03-19 15:20:00,43.92,43.93,43.8,43.84,74000.0,30.5461,30.553,30.4626,30.4904,74000.0
2013-03-19 15:25:00,43.84,43.91,43.83,43.88,88400.0,30.4904,30.5391,30.4835,30.5183,88400.0
2013-03-19 15:30:00,43.87,43.89,43.81,43.85,65800.0,30.5113,30.5252,30.4696,30.4974,65800.0
2013-03-19 15:35:00,43.87,44.02,43.85,44.0,98600.0,30.5113,30.6156,30.4974,30.6017,98600.0
2013-03-19 15:40:00,44.0,44.06,43.97,44.04,86600.0,30.6017,30.6435,30.5809,30.6295,86600.0
2013-03-19 15:45:00,44.05,44.1,44.02,44.06,105000.0,30.6365,30.6713,30.6156,30.6435,105000.0
2013-03-19 15:50:00,44.06,44.16,44.06,44.15,119600.0,30.6435,30.713,30.6435,30.706,119600.0
2013-03-19 15:55:00,44.15,44.17,44.11,44.16,180800.0,30.706,30.72,30.6782,30.713,180800.0
2013-03-20 09:30:00,44.73,44.79,44.54,44.69,103600.0,31.1094,31.1512,30.9773,31.0816,103600.0
2013-03-20 09:35:00,44.68,44.8,44.57,44.77,83200.0,31.0747,31.1581,30.9982,31.1373,83200.0
2013-03-20 09:40:00,44.79,44.94,44.74,44.92,146800.0,31.1512,31.2555,31.1164,31.2416,146800.0
2013-03-20 09:45:00,44.87,44.94,44.7,44.75,109800.0,31.2068,31.2555,31.0886,31.1233,109800.0
2013-03-20 09:50:00,44.76,44.85,44.7,44.85,60000.0,31.1303,31.1929,31.0886,31.1929,60000.0
2013-03-20 09:55:00,44.84,44.92,44.74,44.82,62800.0,31.1859,31.2416,31.1164,31.172,62800.0
2013-03-20 10:00:00,44.82,45.05,44.82,44.95,182400.0,31.172,31.332,31.172,31.2624,182400.0
2013-03-20 10:05:00,44.95,45.01,44.77,44.82,80000.0,31.2624,31.3042,31.1373,31.172,80000.0
2013-03-20 10:10:00,44.82,44.95,44.82,44.9,54600.0,31.172,31.2624,31.172,31.2277,54600.0
2013-03-20 10:15:00,44.9,44.91,44.83,44.88,46600.0,31.2277,31.2346,31.179,31.2138,46600.0
2013-03-20 10:20:00,44.87,44.94,44.84,44.84,55800.0,31.2068,31.2555,31.1859,31.1859,55800.0
2013-03-20 10:25:00,44.85,44.88,44.77,44.85,49200.0,31.1929,31.2138,31.1373,31.1929,49200.0
2013-03-20 10:30:00,44.86,44.93,44.81,44.9,47600.0,31.1998,31.2485,31.1651,31.2277,47600.0
2013-03-20 10:35:00,44.89,44.9,44.74,44.75,51400.0,31.2207,31.2277,31.1164,31.1233,51400.0
2013-03-20 10:40:00,44.74,44.76,44.66,44.74,59400.0,31.1164,31.1303,31.0607,31.1164,59400.0
2013-03-20 10:45:00,44.74,44.77,44.7,44.72,46600.0,31.1164,31.1373,31.0886,31.1025,46600.0
2013-03-20 10:50:00,44.7,44.73,44.6,44.65,43200.0,31.0886,31.1094,31.019,31.0538,43200.0
2013-03-20 10:55:00,44.66,44.74,44.65,44.74,37200.0,31.0607,31.1164,31.0538,31.1164,37200.0
2013-03-20 11:00:00,44.74,44.77,44.69,44.74,45200.0,31.1164,31.1373,31.0816,31.1164,45200.0
2013-03-20 11:05:00,44.74,44.8,44.74,44.79,26400.0,31.1164,31.1581,31.1164,31.1512,26400.0
2013-03-20 11:10:00,44.82,44.88,44.79,44.85,16200.0,31.172,31.2138,31.1512,31.1929,16200.0
2013-03-20 11:15:00,44.83,44.85,44.77,44.8,20800.0,31.179,31.1929,31.1373,31.1581,20800.0
2013-03-20 11:20:00,44.8,44.87,44.79,44.85,43000.0,31.1581,31.2068,31.1512,31.1929,43000.0
2013-03-20 11:25:00,44.88,45.02,44.85,45.01,71200.0,31.2138,31.3111,31.1929,31.3042,71200.0
2013-03-20 11:30:00,45.02,45.15,45.01,45.1,83800.0,31.3111,31.4015,31.3042,31.3668,83800.0
2013-03-20 11:35:00,45.11,45.2,45.11,45.19,59200.0,31.3737,31.4363,31.3737,31.4294,59200.0
2013-03-20 11:40:00,45.18,45.21,45.15,45.19,75400.0,31.4224,31.4433,31.4015,31.4294,75400.0
2013-03-20 11:45:00,45.19,45.24,45.13,45.18,61000.0,31.4294,31.4641,31.3876,31.4224,61000.0
2013-03-20 11:50:00,45.17,45.18,45.11,45.14,37400.0,31.4154,31.4224,31.3737,31.3946,37400.0
2013-03-20 11:55:00,45.13,45.13,45.02,45.06,40400.0,31.3876,31.3876,31.3111,31.3389,40400.0
2013-03-20 12:00:00,45.05,45.16,45.05,45.13,37400.0,31.332,31.4085,31.332,31.3876,37400.0
2013-03-20 12:05:00,45.11,45.11,45.02,45.02,28600.0,31.3737,31.3737,31.3111,31.3111,28600.0
2013-03-20 12:10:00,45.05,45.09,45.03,45.06,17600.0,31.332,31.3598,31.3181,31.3389,17600.0
2013-03-20 12:15:00,45.05,45.06,44.98,45.02,36200.0,31.332,31.3389,31.2833,31.3111,36200.0
2013-03-20 12:20:00,45.02,45.06,44.99,45.03,26200.0,31.3111,31.3389,31.2903,31.3181,26200.0
2013-03-20 12:25:00,45.04,45.1,45.02,45.1,48400.0,31.325,31.3668,31.3111,31.3668,48400.0
2013-03-20 12:30:00,45.1,45.13,45.02,45.02,62600.0,31.3668,31.3876,31.3111,31.3111,62600.0
2013-03-20 12:35:00,45.02,45.13,45.02,45.12,23800.0,31.3111,31.3876,31.3111,31.3807,23800.0
2013-03-20 12:40:00,45.12,45.19,45.12,45.13,50800.0,31.3807,31.4294,31.3807,31.3876,50800.0
2013-03-20 12:45:00,45.14,45.22,45.12,45.22,51600.0,31.3946,31.4502,31.3807,31.4502,51600.0
2013-03-20 12:50:00,45.21,45.23,45.16,45.16,30600.0,31.4433,31.4572,31.4085,31.4085,30600.0
2013-03-20 12:55:00,45.16,45.16,45.1,45.15,24600.0,31.4085,31.4085,31.3668,31.4015,24600.0
2013-03-20 13:00:00,45.16,45.18,45.13,45.16,43200.0,31.4085,31.4224,31.3876,31.4085,43200.0
2013-03-20 13:05:00,45.15,45.24,45.15,45.24,30200.0,31.4015,31.4641,31.4015,31.4641,30200.0
2013-03-20 13:10:00,45.23,45.39,45.23,45.38,99600.0,31.4572,31.5685,31.4572,31.5615,99600.0
2013-03-20 13:15:00,45.38,45.4,45.28,45.3,56800.0,31.5615,31.5754,31.492,31.5059,56800.0
2013-03-20 13:20:00,45.32,45.38,45.32,45.33,22400.0,31.5198,31.5615,31.5198,31.5267,22400.0
2013-03-20 13:25:00,45.33,45.35,45.29,45.33,45200.0,31.5267,31.5406,31.4989,31.5267,45200.0
2013-03-20 13:30:00,45.33,45.35,45.25,45.29,29000.0,31.5267,31.5406,31.4711,31.4989,29000.0
2013-03-20 13:35:00,45.29,45.3,45.23,45.27,33800.0,31.4989,31.5059,31.4572,31.485,33800.0
2013-03-20 13:40:00,45.26,45.27,45.23,45.24,21600.0,31.478,31.485,31.4572,31.4641,21600.0
2013-03-20 13:45:00,45.25,45.27,45.21,45.24,20000.0,31.4711,31.485,31.4433,31.4641,20000.0
2013-03-20 13:50:00,45.24,45.26,45.15,45.24,37200.0,31.4641,31.478,31.4015,31.4641,37200.0
2013-03-20 13:55:00,45.24,45.24,45.18,45.18,20000.0,31.4641,31.4641,31.4224,31.4224,20000.0
2013-03-20 14:00:00,45.18,45.25,45.15,45.24,56000.0,31.4224,31.4711,31.4015,31.4641,56000.0
2013-03-20 14:05:00,45.25,45.3,45.24,45.29,61200.0,31.4711,31.5059,31.4641,31.4989,61200.0
2013-03-20 14:10:00,45.27,45.3,45.25,45.3,32400.0,31.485,31.5059,31.4711,31.5059,32400.0
2013-03-20 14:15:00,45.3,45.42,45.3,45.41,39200.0,31.5059,31.5893,31.5059,31.5824,39200.0
2013-03-20 14:20:00,45.4,45.49,45.38,45.49,76400.0,31.5754,31.638,31.5615,31.638,76400.0
2013-03-20 14:25:00,45.49,45.57,45.47,45.55,102800.0,31.638,31.6936,31.6241,31.6797,102800.0
2013-03-20 14:30:00,45.55,45.66,45.54,45.65,97000.0,31.6797,31.7562,31.6728,31.7493,97000.0
2013-03-20 14:35:00,45.65,45.78,45.65,45.74,103400.0,31.7493,31.8397,31.7493,31.8119,103400.0
2013-03-20 14:40:00,45.73,45.88,45.73,45.88,102800.0,31.8049,31.9092,31.8049,31.9092,102800.0
2013-03-20 14:45:00,45.88,45.95,45.86,45.95,103000.0,31.9092,31.9579,31.8953,31.9579,103000.0
2013-03-20 14:50:00,45.93,45.99,45.78,45.82,132400.0,31.944,31.9858,31.8397,31.8675,132400.0
2013-03-20 14:55:00,45.82,45.83,45.71,45.71,97800.0,31.8675,31.8745,31.791,31.791,97800.0
2013-03-20 15:00:00,45.71,45.74,45.62,45.69,96800.0,31.791,31.8119,31.7284,31.7771,96800.0
2013-03-20 15:05:00,45.69,45.76,45.65,45.65,95200.0,31.7771,31.8258,31.7493,31.7493,95200.0
2013-03-20 15:10:00,45.65,45.72,45.62,45.67,79400.0,31.7493,31.798,31.7284,31.7632,79400.0
2013-03-20 15:15:00,45.66,45.72,45.66,45.69,76000.0,31.7562,31.798,31.7562,31.7771,76000.0
2013-03-20 15:20:00,45.7,45.7,45.56,45.58,162200.0,31.7841,31.7841,31.6867,31.7006,162200.0
2013-03-20 15:25:00,45.58,45.62,45.57,45.6,90000.0,31.7006,31.7284,31.6936,31.7145,90000.0
2013-03-20 15:30:00,45.6,45.6,45.53,45.58,68600.0,31.7145,31.7145,31.6658,31.7006,68600.0
2013-03-20 15:35:00,45.57,45.6,45.57,45.6,71400.0,31.6936,31.7145,31.6936,31.7145,71400.0
2013-03-20 15:40:00,45.6,45.66,45.57,45.66,77400.0,31.7145,31.7562,31.6936,31.7562,77400.0
2013-03-20 15:45:00,45.66,45.72,45.64,45.71,156200.0,31.7562,31.798,31.7423,31.791,156200.0
2013-03-20 15:50:00,45.71,45.71,45.57,45.57,156600.0,31.791,31.791,31.6936,31.6936,156600.0
2013-03-20 15:55:00,45.57,45.6,45.52,45.59,301600.0,31.6936,31.7145,31.6589,31.7076,301600.0
2013-03-21 09:30:00,45.27,45.48,45.17,45.41,112200.0,31.485,31.6311,31.4154,31.5824,112200.0
2013-03-21 09:35:00,45.42,45.62,45.38,45.59,114200.0,31.5893,31.7284,31.5615,31.7076,114200.0
2013-03-21 09:40:00,45.58,45.6,45.42,45.48,43600.0,31.7006,31.7145,31.5893,31.6311,43600.0
2013-03-21 09:45:00,45.48,45.55,45.41,45.51,56400.0,31.6311,31.6797,31.5824,31.6519,56400.0
2013-03-21 09:50:00,45.5,45.51,45.38,45.39,57600.0,31.645,31.6519,31.5615,31.5685,57600.0
2013-03-21 09:55:00,45.38,45.47,45.29,45.4,69400.0,31.5615,31.6241,31.4989,31.5754,69400.0
2013-03-21 10:00:00,45.39,45.44,45.3,45.32,75200.0,31.5685,31.6032,31.5059,31.5198,75200.0
2013-03-21 10:05:00,45.32,45.32,45.12,45.2,125800.0,31.5198,31.5198,31.3807,31.4363,125800.0
2013-03-21 10:10:00,45.2,45.2,45.07,45.1,62000.0,31.4363,31.4363,31.3459,31.3668,62000.0
2013-03-21 10:15:00,45.1,45.11,44.93,44.94,74400.0,31.3668,31.3737,31.2485,31.2555,74400.0
2013-03-21 10:20:00,44.94,44.97,44.84,44.97,99200.0,31.2555,31.2763,31.1859,31.2763,99200.0
2013-03-21 10:25:00,44.97,44.97,44.82,44.87,124400.0,31.2763,31.2763,31.172,31.2068,124400.0
2013-03-21 10:30:00,44.87,44.87,44.66,44.71,151000.0,31.2068,31.2068,31.0607,31.0955,151000.0
2013-03-21 10:35:00,44.72,44.9,44.72,44.73,66600.0,31.1025,31.2277,31.1025,31.1094,66600.0
2013-03-21 10:40:00,44.74,44.91,44.73,44.85,103600.0,31.1164,31.2346,31.1094,31.1929,103600.0
2013-03-21 10:45:00,44.85,45.01,44.85,44.95,92200.0,31.1929,31.3042,31.1929,31.2624,92200.0
2013-03-21 10:50:00,44.95,44.96,44.77,44.81,107000.0,31.2624,31.2694,31.1373,31.1651,107000.0
2013-03-21 10:55:00,44.81,44.92,44.79,44.84,462200.0,31.1651,31.2416,31.1512,31.1859,462200.0
2013-03-21 11:00:00,44.82,44.93,44.67,44.93,174800.0,31.172,31.2485,31.0677,31.2485,174800.0
2013-03-21 11:05:00,44.93,45.04,44.91,45.01,79000.0,31.2485,31.325,31.2346,31.3042,79000.0
2013-03-21 11:10:00,44.99,45.13,44.97,45.1,40800.0,31.2903,31.3876,31.2763,31.3668,40800.0
2013-03-21 11:15:00,45.1,45.15,45.08,45.13,62600.0,31.3668,31.4015,31.3529,31.3876,62600.0
2013-03-21 11:20:00,45.12,45.16,45.1,45.16,50400.0,31.3807,31.4085,31.3668,31.4085,50400.0
2013-03-21 11:25:00,45.17,45.2,45.13,45.18,34600.0,31.4154,31.4363,31.3876,31.4224,34600.0
2013-03-21 11:30:00,45.18,45.19,45.12,45.12,53800.0,31.4224,31.4294,31.3807,31.3807,53800.0
2013-03-21 11:35:00,45.12,45.24,45.1,45.16,45200.0,31.3807,31.4641,31.3668,31.4085,45200.0
2013-03-21 11:40:00,45.17,45.24,45.17,45.24,31200.0,31.4154,31.4641,31.4154,31.4641,31200.0
2013-03-21 11:45:00,45.24,45.24,45.14,45.18,22400.0,31.4641,31.4641,31.3946,31.4224,22400.0
2013-03-21 11:50:00,45.2,45.24,45.16,45.16,39600.0,31.4363,31.4641,31.4085,31.4085,39600.0
2013-03-21 11:55:00,45.15,45.19,45.13,45.17,32800.0,31.4015,31.4294,31.3876,31.4154,32800.0
2013-03-21 12:00:00,45.17,45.18,45.12,45.16,35600.0,31.4154,31.4224,31.3807,31.4085,35600.0
2013-03-21 12:05:00,45.15,45.2,45.13,45.15,49400.0,31.4015,31.4363,31.3876,31.4015,49400.0
2013-03-21 12:10:00,45.15,45.21,45.13,45.2,23200.0,31.4015,31.4433,31.3876,31.4363,23200.0
2013-03-21 12:15:00,45.2,45.2,45.08,45.1,41000.0,31.4363,31.4363,31.3529,31.3668,41000.0
2013-03-21 12:20:00,45.1,45.19,45.1,45.18,39600.0,31.3668,31.4294,31.3668,31.4224,39600.0
2013-03-21 12:25:00,45.18,45.18,45.07,45.13,26800.0,31.4224,31.4224,31.3459,31.3876,26800.0
2013-03-21 12:30:00,45.11,45.13,45.03,45.07,53400.0,31.3737,31.3876,31.3181,31.3459,53400.0
2013-03-21 12:35:00,45.06,45.19,45.06,45.19,30400.0,31.3389,31.4294,31.3389,31.4294,30400.0
2013-03-21 12:40:00,45.19,45.23,45.13,45.13,51000.0,31.4294,31.4572,31.3876,31.3876,51000.0
2013-03-21 12:45:00,45.16,45.17,45.07,45.13,36600.0,31.4085,31.4154,31.3459,31.3876,36600.0
2013-03-21 12:50:00,45.15,45.21,45.13,45.19,51600.0,31.4015,31.4433,31.3876,31.4294,51600.0
2013-03-21 12:55:00,45.19,45.22,45.16,45.2,35000.0,31.4294,31.4502,31.4085,31.4363,35000.0
2013-03-21 13:00:00,45.19,45.22,45.15,45.22,30800.0,31.4294,31.4502,31.4015,31.4502,30800.0
2013-03-21 13:05:00,45.21,45.32,45.21,45.26,48600.0,31.4433,31.5198,31.4433,31.478,48600.0
2013-03-21 13:10:00,45.26,45.29,45.15,45.15,32600.0,31.478,31.4989,31.4015,31.4015,32600.0
2013-03-21 13:15:00,45.15,45.16,45.04,45.06,78200.0,31.4015,31.4085,31.325,31.3389,78200.0
2013-03-21 13:20:00,45.07,45.1,45.0,45.0,50400.0,31.3459,31.3668,31.2972,31.2972,50400.0
2013-03-21 13:25:00,45.0,45.15,44.99,45.11,56400.0,31.2972,31.4015,31.2903,31.3737,56400.0
2013-03-21 13:30:00,45.1,45.1,44.99,44.99,54400.0,31.3668,31.3668,31.2903,31.2903,54400.0
2013-03-21 13:35:00,44.98,45.0,44.91,44.97,38400.0,31.2833,31.2972,31.2346,31.2763,38400.0
2013-03-21 13:40:00,44.97,45.01,44.9,44.95,52600.0,31.2763,31.3042,31.2277,31.2624,52600.0
2013-03-21 13:45:00,44.94,44.99,44.91,44.94,33400.0,31.2555,31.2903,31.2346,31.2555,33400.0
2013-03-21 13:50:00,44.94,44.96,44.9,44.93,41600.0,31.2555,31.2694,31.2277,31.2485,41600.0
2013-03-21 13:55:00,44.93,44.97,44.89,44.93,43600.0,31.2485,31.2763,31.2207,31.2485,43600.0
2013-03-21 14:00:00,44.92,44.93,44.77,44.83,63000.0,31.2416,31.2485,31.1373,31.179,63000.0
2013-03-21 14:05:00,44.83,44.84,44.71,44.8,62200.0,31.179,31.1859,31.0955,31.1581,62200.0
2013-03-21 14:10:00,44.8,45.0,44.77,44.98,101000.0,31.1581,31.2972,31.1373,31.2833,101000.0
2013-03-21 14:15:00,44.97,45.0,44.89,44.94,44400.0,31.2763,31.2972,31.2207,31.2555,44400.0
2013-03-21 14:20:00,44.94,44.95,44.88,44.94,30600.0,31.2555,31.2624,31.2138,31.2555,30600.0
2013-03-21 14:25:00,44.94,45.01,44.92,44.98,67600.0,31.2555,31.3042,31.2416,31.2833,67600.0
2013-03-21 14:30:00,44.97,44.98,44.92,44.93,40600.0,31.2763,31.2833,31.2416,31.2485,40600.0
2013-03-21 14:35:00,44.93,44.95,44.88,44.9,33400.0,31.2485,31.2624,31.2138,31.2277,33400.0
2013-03-21 14:40:00,44.9,44.91,44.85,44.88,59000.0,31.2277,31.2346,31.1929,31.2138,59000.0
2013-03-21 14:45:00,44.88,44.97,44.88,44.97,58600.0,31.2138,31.2763,31.2138,31.2763,58600.0
2013-03-21 14:50:00,44.97,45.12,44.96,45.1,91400.0,31.2763,31.3807,31.2694,31.3668,91400.0
2013-03-21 14:55:00,45.1,45.1,45.02,45.08,50200.0,31.3668,31.3668,31.3111,31.3529,50200.0
2013-03-21 15:00:00,45.08,45.11,45.05,45.09,77000.0,31.3529,31.3737,31.332,31.3598,77000.0
2013-03-21 15:05:00,45.09,45.09,44.94,44.95,89600.0,31.3598,31.3598,31.2555,31.2624,89600.0
2013-03-21 15:10:00,44.96,44.96,44.88,44.88,66000.0,31.2694,31.2694,31.2138,31.2138,66000.0
2013-03-21 15:15:00,44.88,44.88,44.79,44.82,58200.0,31.2138,31.2138,31.1512,31.172,58200.0
2013-03-21 15:20:00,44.83,44.85,44.79,44.83,53600.0,31.179,31.1929,31.1512,31.179,53600.0
2013-03-21 15:25:00,44.83,44.85,44.78,44.81,116600.0,31.179,31.1929,31.1442,31.1651,116600.0
2013-03-21 15:30:00,44.8,44.81,44.77,44.79,114400.0,31.1581,31.1651,31.1373,31.1512,114400.0
2013-03-21 15:35:00,44.79,44.82,44.73,44.75,163800.0,31.1512,31.172,31.1094,31.1233,163800.0
2013-03-21 15:40:00,44.76,44.76,44.66,44.67,119400.0,31.1303,31.1303,31.0607,31.0677,119400.0
2013-03-21 15:45:00,44.67,44.67,44.57,44.65,199400.0,31.0677,31.0677,30.9982,31.0538,199400.0
2013-03-21 15:50:00,44.65,44.65,44.56,44.57,348400.0,31.0538,31.0538,30.9912,30.9982,348400.0
2013-03-21 15:55:00,44.56,44.59,44.52,44.53,458000.0,30.9912,31.0121,30.9634,30.9703,458000.0
2013-03-22 09:30:00,44.74,45.53,44.6,45.52,230400.0,31.1164,31.6658,31.019,31.6589,230400.0
2013-03-22 09:35:00,45.51,45.71,45.3,45.35,114200.0,31.6519,31.791,31.5059,31.5406,114200.0
2013-03-22 09:40:00,45.35,45.35,45.07,45.07,115200.0,31.5406,31.5406,31.3459,31.3459,115200.0
2013-03-22 09:45:00,45.07,45.09,44.89,44.9,128800.0,31.3459,31.3598,31.2207,31.2277,128800.0
2013-03-22 09:50:00,44.88,45.27,44.83,45.23,71200.0,31.2138,31.485,31.179,31.4572,71200.0
2013-03-22 09:55:00,45.24,45.24,45.16,45.23,43600.0,31.4641,31.4641,31.4085,31.4572,43600.0
2013-03-22 10:00:00,45.23,45.3,45.1,45.11,46600.0,31.4572,31.5059,31.3668,31.3737,46600.0
2013-03-22 10:05:00,45.1,45.19,45.08,45.18,57000.0,31.3668,31.4294,31.3529,31.4224,57000.0
2013-03-22 10:10:00,45.19,45.41,45.16,45.41,63000.0,31.4294,31.5824,31.4085,31.5824,63000.0
2013-03-22 10:15:00,45.41,45.55,45.41,45.55,101600.0,31.5824,31.6797,31.5824,31.6797,101600.0
2013-03-22 10:20:00,45.55,45.56,45.35,45.35,75600.0,31.6797,31.6867,31.5406,31.5406,75600.0
2013-03-22 10:25:00,45.36,45.56,45.35,45.55,56800.0,31.5476,31.6867,31.5406,31.6797,56800.0
2013-03-22 10:30:00,45.54,45.67,45.5,45.66,161200.0,31.6728,31.7632,31.645,31.7562,161200.0
2013-03-22 10:35:00,45.67,45.8,45.66,45.78,98200.0,31.7632,31.8536,31.7562,31.8397,98200.0
2013-03-22 10:40:00,45.78,45.8,45.72,45.77,112400.0,31.8397,31.8536,31.798,31.8327,112400.0
2013-03-22 10:45:00,45.77,45.85,45.65,45.66,93200.0,31.8327,31.8884,31.7493,31.7562,93200.0
2013-03-22 10:50:00,45.66,45.71,45.62,45.67,58200.0,31.7562,31.791,31.7284,31.7632,58200.0
2013-03-22 10:55:00,45.68,45.69,45.54,45.59,69200.0,31.7701,31.7771,31.6728,31.7076,69200.0
2013-03-22 11:00:00,45.59,45.79,45.59,45.76,47000.0,31.7076,31.8467,31.7076,31.8258,47000.0
2013-03-22 11:05:00,45.74,45.76,45.68,45.69,39800.0,31.8119,31.8258,31.7701,31.7771,39800.0
2013-03-22 11:10:00,45.7,45.74,45.66,45.68,33800.0,31.7841,31.8119,31.7562,31.7701,33800.0
2013-03-22 11:15:00,45.68,45.77,45.68,45.76,20800.0,31.7701,31.8327,31.7701,31.8258,20800.0
2013-03-22 11:20:00,45.74,45.78,45.73,45.77,25000.0,31.8119,31.8397,31.8049,31.8327,25000.0
2013-03-22 11:25:00,45.78,45.85,45.77,45.82,51400.0,31.8397,31.8884,31.8327,31.8675,51400.0
2013-03-22 11:30:00,45.82,45.84,45.69,45.71,34000.0,31.8675,31.8814,31.7771,31.791,34000.0
2013-03-22 11:35:00,45.71,45.74,45.67,45.68,35800.0,31.791,31.8119,31.7632,31.7701,35800.0
2013-03-22 11:40:00,45.69,45.69,45.59,45.6,32200.0,31.7771,31.7771,31.7076,31.7145,32200.0
2013-03-22 11:45:00,45.6,45.6,45.57,45.58,18000.0,31.7145,31.7145,31.6936,31.7006,18000.0
2013-03-22 11:50:00,45.59,45.59,45.54,45.58,48000.0,31.7076,31.7076,31.6728,31.7006,48000.0
2013-03-22 11:55:00,45.58,45.62,45.55,45.55,35200.0,31.7006,31.7284,31.6797,31.6797,35200.0
2013-03-22 12:00:00,45.55,45.58,45.49,45.53,34000.0,31.6797,31.7006,31.638,31.6658,34000.0
2013-03-22 12:05:00,45.51,45.56,45.51,45.56,17400.0,31.6519,31.6867,31.6519,31.6867,17400.0
2013-03-22 12:10:00,45.55,45.61,45.53,45.55,63200.0,31.6797,31.7215,31.6658,31.6797,63200.0
2013-03-22 12:15:00,45.56,45.65,45.56,45.65,33600.0,31.6867,31.7493,31.6867,31.7493,33600.0
2013-03-22 12:20:00,45.66,45.7,45.63,45.7,36800.0,31.7562,31.7841,31.7354,31.7841,36800.0
2013-03-22 12:25:00,45.7,45.82,45.7,45.82,27200.0,31.7841,31.8675,31.7841,31.8675,27200.0
2013-03-22 12:30:00,45.82,45.83,45.74,45.76,36000.0,31.8675,31.8745,31.8119,31.8258,36000.0
2013-03-22 12:35:00,45.74,45.79,45.72,45.76,21600.0,31.8119,31.8467,31.798,31.8258,21600.0
2013-03-22 12:40:00,45.76,45.76,45.71,45.74,19200.0,31.8258,31.8258,31.791,31.8119,19200.0
2013-03-22 12:45:00,45.73,45.76,45.71,45.76,12600.0,31.8049,31.8258,31.791,31.8258,12600.0
2013-03-22 12:50:00,45.75,45.77,45.74,45.77,16600.0,31.8188,31.8327,31.8119,31.8327,16600.0
2013-03-22 12:55:00,45.77,45.77,45.75,45.76,29200.0,31.8327,31.8327,31.8188,31.8258,29200.0
2013-03-22 13:00:00,45.77,45.82,45.72,45.76,40000.0,31.8327,31.8675,31.798,31.8258,40000.0
2013-03-22 13:05:00,45.75,45.85,45.75,45.85,50200.0,31.8188,31.8884,31.8188,31.8884,50200.0
2013-03-22 13:10:00,45.84,45.88,45.83,45.87,35200.0,31.8814,31.9092,31.8745,31.9023,35200.0
2013-03-22 13:15:00,45.87,45.88,45.83,45.85,36800.0,31.9023,31.9092,31.8745,31.8884,36800.0
2013-03-22 13:20:00,45.84,45.9,45.83,45.84,14000.0,31.8814,31.9232,31.8745,31.8814,14000.0
2013-03-22 13:25:00,45.83,45.92,45.83,45.91,58000.0,31.8745,31.9371,31.8745,31.9301,58000.0
2013-03-22 13:30:00,45.9,45.95,45.85,45.87,22400.0,31.9232,31.9579,31.8884,31.9023,22400.0
2013-03-22 13:35:00,45.85,45.85,45.8,45.81,24800.0,31.8884,31.8884,31.8536,31.8606,24800.0
2013-03-22 13:40:00,45.82,45.88,45.82,45.84,22000.0,31.8675,31.9092,31.8675,31.8814,22000.0
2013-03-22 13:45:00,45.83,45.87,45.83,45.85,12600.0,31.8745,31.9023,31.8745,31.8884,12600.0
2013-03-22 13:50:00,45.84,45.85,45.83,45.84,30600.0,31.8814,31.8884,31.8745,31.8814,30600.0
2013-03-22 13:55:00,45.83,45.83,45.74,45.76,48400.0,31.8745,31.8745,31.8119,31.8258,48400.0
2013-03-22 14:00:00,45.75,45.77,45.68,45.69,38600.0,31.8188,31.8327,31.7701,31.7771,38600.0
2013-03-22 14:05:00,45.68,45.71,45.65,45.66,21400.0,31.7701,31.791,31.7493,31.7562,21400.0
2013-03-22 14:10:00,45.66,45.74,45.65,45.73,29400.0,31.7562,31.8119,31.7493,31.8049,29400.0
2013-03-22 14:15:00,45.72,45.78,45.66,45.78,39800.0,31.798,31.8397,31.7562,31.8397,39800.0
2013-03-22 14:20:00,45.77,45.81,45.74,45.8,16200.0,31.8327,31.8606,31.8119,31.8536,16200.0
2013-03-22 14:25:00,45.8,45.81,45.76,45.79,18600.0,31.8536,31.8606,31.8258,31.8467,18600.0
2013-03-22 14:30:00,45.79,45.79,45.66,45.71,33400.0,31.8467,31.8467,31.7562,31.791,33400.0
2013-03-22 14:35:00,45.71,45.75,45.71,45.73,29800.0,31.791,31.8188,31.791,31.8049,29800.0
2013-03-22 14:40:00,45.73,45.75,45.67,45.67,27000.0,31.8049,31.8188,31.7632,31.7632,27000.0
2013-03-22 14:45:00,45.67,45.73,45.66,45.73,20400.0,31.7632,31.8049,31.7562,31.8049,20400.0
2013-03-22 14:50:00,45.72,45.73,45.62,45.62,33800.0,31.798,31.8049,31.7284,31.7284,33800.0
2013-03-22 14:55:00,45.61,45.63,45.58,45.62,39600.0,31.7215,31.7354,31.7006,31.7284,39600.0
2013-03-22 15:00:00,45.62,45.64,45.58,45.61,55200.0,31.7284,31.7423,31.7006,31.7215,55200.0
2013-03-22 15:05:00,45.62,45.63,45.57,45.63,31600.0,31.7284,31.7354,31.6936,31.7354,31600.0
2013-03-22 15:10:00,45.63,45.66,45.61,45.62,28200.0,31.7354,31.7562,31.7215,31.7284,28200.0
2013-03-22 15:15:00,45.62,45.62,45.45,45.45,66800.0,31.7284,31.7284,31.6102,31.6102,66800.0
2013-03-22 15:20:00,45.45,45.48,45.37,45.37,109600.0,31.6102,31.6311,31.5545,31.5545,109600.0
2013-03-22 15:25:00,45.37,45.42,45.33,45.4,58800.0,31.5545,31.5893,31.5267,31.5754,58800.0
2013-03-22 15:30:00,45.41,45.42,45.31,45.32,93400.0,31.5824,31.5893,31.5128,31.5198,93400.0
2013-03-22 15:35:00,45.31,45.44,45.31,45.35,101200.0,31.5128,31.6032,31.5128,31.5406,101200.0
2013-03-22 15:40:00,45.35,45.37,45.27,45.28,97800.0,31.5406,31.5545,31.485,31.492,97800.0
2013-03-22 15:45:00,45.29,45.4,45.25,45.26,124800.0,31.4989,31.5754,31.4711,31.478,124800.0
2013-03-22 15:50:00,45.26,45.32,45.24,45.25,143400.0,31.478,31.5198,31.4641,31.4711,143400.0
2013-03-22 15:55:00,45.26,45.46,45.26,45.46,272800.0,31.478,31.6171,31.478,31.6171,272800.0
2013-03-25 09:30:00,45.65,45.88,45.65,45.74,110000.0,31.7493,31.9092,31.7493,31.8119,110000.0
2013-03-25 09:35:00,45.74,46.1,45.71,46.1,194200.0,31.8119,32.0623,31.791,32.0623,194200.0
2013-03-25 09:40:00,46.06,46.24,46.02,46.06,112800.0,32.0344,32.1596,32.0066,32.0344,112800.0
2013-03-25 09:45:00,46.05,46.23,46.02,46.18,74000.0,32.0275,32.1527,32.0066,32.1179,74000.0
2013-03-25 09:50:00,46.18,46.33,46.18,46.27,60000.0,32.1179,32.2222,32.1179,32.1805,60000.0
2013-03-25 09:55:00,46.27,46.3,46.03,46.11,143800.0,32.1805,32.2014,32.0136,32.0692,143800.0
2013-03-25 10:00:00,46.13,46.24,45.96,46.13,84800.0,32.0831,32.1596,31.9649,32.0831,84800.0
2013-03-25 10:05:00,46.11,46.35,46.11,46.35,54600.0,32.0692,32.2361,32.0692,32.2361,54600.0
2013-03-25 10:10:00,46.34,46.37,46.28,46.31,50400.0,32.2292,32.25,32.1874,32.2083,50400.0
2013-03-25 10:15:00,46.31,46.34,46.26,46.29,104000.0,32.2083,32.2292,32.1735,32.1944,104000.0
2013-03-25 10:20:00,46.28,46.29,46.04,46.05,62400.0,32.1874,32.1944,32.0205,32.0275,62400.0
2013-03-25 10:25:00,46.04,46.05,45.92,45.94,72000.0,32.0205,32.0275,31.9371,31.951,72000.0
2013-03-25 10:30:00,45.91,46.01,45.88,45.98,50400.0,31.9301,31.9997,31.9092,31.9788,50400.0
2013-03-25 10:35:00,45.98,46.0,45.93,45.96,41000.0,31.9788,31.9927,31.944,31.9649,41000.0
2013-03-25 10:40:00,45.98,45.98,45.74,45.74,84400.0,31.9788,31.9788,31.8119,31.8119,84400.0
2013-03-25 10:45:00,45.74,45.82,45.7,45.78,68000.0,31.8119,31.8675,31.7841,31.8397,68000.0
2013-03-25 10:50:00,45.77,45.82,45.68,45.69,120600.0,31.8327,31.8675,31.7701,31.7771,120600.0
2013-03-25 10:55:00,45.69,45.72,45.58,45.59,89400.0,31.7771,31.798,31.7006,31.7076,89400.0
2013-03-25 11:00:00,45.59,45.6,45.45,45.47,124600.0,31.7076,31.7145,31.6102,31.6241,124600.0
2013-03-25 11:05:00,45.48,45.52,45.38,45.5,71200.0,31.6311,31.6589,31.5615,31.645,71200.0
2013-03-25 11:10:00,45.5,45.57,45.45,45.51,59600.0,31.645,31.6936,31.6102,31.6519,59600.0
2013-03-25 11:15:00,45.49,45.49,45.36,45.38,48600.0,31.638,31.638,31.5476,31.5615,48600.0
2013-03-25 11:20:00,45.37,45.44,45.33,45.44,73600.0,31.5545,31.6032,31.5267,31.6032,73600.0
2013-03-25 11:25:00,45.42,45.48,45.41,45.42,52000.0,31.5893,31.6311,31.5824,31.5893,52000.0
2013-03-25 11:30:00,45.43,45.52,45.4,45.5,41200.0,31.5963,31.6589,31.5754,31.645,41200.0
2013-03-25 11:35:00,45.49,45.59,45.49,45.57,113000.0,31.638,31.7076,31.638,31.6936,113000.0
2013-03-25 11:40:00,45.57,45.58,45.54,45.58,44000.0,31.6936,31.7006,31.6728,31.7006,44000.0
2013-03-25 11:45:00,45.59,45.62,45.52,45.57,63000.0,31.7076,31.7284,31.6589,31.6936,63000.0
2013-03-25 11:50:00,45.57,45.57,45.46,45.46,44800.0,31.6936,31.6936,31.6171,31.6171,44800.0
2013-03-25 11:55:00,45.47,45.51,45.46,45.48,13200.0,31.6241,31.6519,31.6171,31.6311,13200.0
2013-03-25 12:00:00,45.47,45.52,45.47,45.49,17800.0,31.6241,31.6589,31.6241,31.638,17800.0
2013-03-25 12:05:00,45.48,45.52,45.36,45.37,36800.0,31.6311,31.6589,31.5476,31.5545,36800.0
2013-03-25 12:10:00,45.35,45.45,45.35,45.45,23600.0,31.5406,31.6102,31.5406,31.6102,23600.0
2013-03-25 12:15:00,45.45,45.46,45.38,45.4,31400.0,31.6102,31.6171,31.5615,31.5754,31400.0
2013-03-25 12:20:00,45.4,45.41,45.31,45.34,78600.0,31.5754,31.5824,31.5128,31.5337,78600.0
2013-03-25 12:25:00,45.33,45.39,45.27,45.32,54600.0,31.5267,31.5685,31.485,31.5198,54600.0
2013-03-25 12:30:00,45.3,45.37,45.22,45.32,54600.0,31.5059,31.5545,31.4502,31.5198,54600.0
2013-03-25 12:35:00,45.31,45.38,45.3,45.37,48400.0,31.5128,31.5615,31.5059,31.5545,48400.0
2013-03-25 12:40:00,45.37,45.46,45.35,45.44,35200.0,31.5545,31.6171,31.5406,31.6032,35200.0
2013-03-25 12:45:00,45.43,45.44,45.38,45.42,9400.0,31.5963,31.6032,31.5615,31.5893,9400.0
2013-03-25 12:50:00,45.44,45.45,45.32,45.35,33800.0,31.6032,31.6102,31.5198,31.5406,33800.0
2013-03-25 12:55:00,45.35,45.35,45.17,45.19,121400.0,31.5406,31.5406,31.4154,31.4294,121400.0
2013-03-25 13:00:00,45.18,45.21,45.13,45.16,58200.0,31.4224,31.4433,31.3876,31.4085,58200.0
2013-03-25 13:05:00,45.16,45.16,45.02,45.02,81600.0,31.4085,31.4085,31.3111,31.3111,81600.0
2013-03-25 13:10:00,45.02,45.12,44.94,44.94,153800.0,31.3111,31.3807,31.2555,31.2555,153800.0
2013-03-25 13:15:00,44.94,44.98,44.91,44.93,68200.0,31.2555,31.2833,31.2346,31.2485,68200.0
2013-03-25 13:20:00,44.92,45.04,44.92,44.97,118800.0,31.2416,31.325,31.2416,31.2763,118800.0
2013-03-25 13:25:00,44.97,45.05,44.91,45.02,92200.0,31.2763,31.332,31.2346,31.3111,92200.0
2013-03-25 13:30:00,45.02,45.05,44.85,44.92,105200.0,31.3111,31.332,31.1929,31.2416,105200.0
2013-03-25 13:35:00,44.91,44.95,44.88,44.9,44200.0,31.2346,31.2624,31.2138,31.2277,44200.0
2013-03-25 13:40:00,44.91,44.95,44.9,44.93,28600.0,31.2346,31.2624,31.2277,31.2485,28600.0
2013-03-25 13:45:00,44.93,45.09,44.89,45.05,66800.0,31.2485,31.3598,31.2207,31.332,66800.0
2013-03-25 13:50:00,45.09,45.12,45.02,45.09,41600.0,31.3598,31.3807,31.3111,31.3598,41600.0
2013-03-25 13:55:00,45.08,45.22,45.05,45.17,40400.0,31.3529,31.4502,31.332,31.4154,40400.0
2013-03-25 14:00:00,45.16,45.2,45.15,45.2,23000.0,31.4085,31.4363,31.4015,31.4363,23000.0
2013-03-25 14:05:00,45.2,45.22,45.12,45.21,47800.0,31.4363,31.4502,31.3807,31.4433,47800.0
2013-03-25 14:10:00,45.22,45.26,45.12,45.14,30600.0,31.4502,31.478,31.3807,31.3946,30600.0
2013-03-25 14:15:00,45.15,45.26,45.15,45.26,27400.0,31.4015,31.478,31.4015,31.478,27400.0
2013-03-25 14:20:00,45.27,45.29,45.22,45.23,50000.0,31.485,31.4989,31.4502,31.4572,50000.0
2013-03-25 14:25:00,45.25,45.29,45.23,45.29,64400.0,31.4711,31.4989,31.4572,31.4989,64400.0
2013-03-25 14:30:00,45.27,45.27,45.2,45.22,20800.0,31.485,31.485,31.4363,31.4502,20800.0
2013-03-25 14:35:00,45.21,45.23,45.15,45.16,64000.0,31.4433,31.4572,31.4015,31.4085,64000.0
2013-03-25 14:40:00,45.16,45.26,45.15,45.25,47000.0,31.4085,31.478,31.4015,31.4711,47000.0
2013-03-25 14:45:00,45.24,45.26,45.17,45.18,19000.0,31.4641,31.478,31.4154,31.4224,19000.0
2013-03-25 14:50:00,45.19,45.2,45.17,45.18,12000.0,31.4294,31.4363,31.4154,31.4224,12000.0
2013-03-25 14:55:00,45.19,45.2,45.16,45.18,23600.0,31.4294,31.4363,31.4085,31.4224,23600.0
2013-03-25 15:00:00,45.18,45.2,45.11,45.18,42000.0,31.4224,31.4363,31.3737,31.4224,42000.0
2013-03-25 15:05:00,45.19,45.19,45.13,45.17,27400.0,31.4294,31.4294,31.3876,31.4154,27400.0
2013-03-25 15:10:00,45.17,45.25,45.17,45.23,26000.0,31.4154,31.4711,31.4154,31.4572,26000.0
2013-03-25 15:15:00,45.21,45.23,45.1,45.1,26000.0,31.4433,31.4572,31.3668,31.3668,26000.0
2013-03-25 15:20:00,45.09,45.15,45.02,45.08,47600.0,31.3598,31.4015,31.3111,31.3529,47600.0
2013-03-25 15:25:00,45.07,45.07,44.97,45.0,38000.0,31.3459,31.3459,31.2763,31.2972,38000.0
2013-03-25 15:30:00,45.0,45.1,45.0,45.07,48200.0,31.2972,31.3668,31.2972,31.3459,48200.0
2013-03-25 15:35:00,45.07,45.15,45.06,45.15,29200.0,31.3459,31.4015,31.3389,31.4015,29200.0
2013-03-25 15:40:00,45.15,45.2,45.13,45.16,48600.0,31.4015,31.4363,31.3876,31.4085,48600.0
2013-03-25 15:45:00,45.16,45.17,44.99,44.99,99400.0,31.4085,31.4154,31.2903,31.2903,99400.0
2013-03-25 15:50:00,44.99,45.15,44.99,45.13,97800.0,31.2903,31.4015,31.2903,31.3876,97800.0
2013-03-25 15:55:00,45.12,45.19,45.07,45.11,370200.0,31.3807,31.4294,31.3459,31.3737,370200.0
2013-03-26 09:30:00,45.35,45.55,45.34,45.5,166600.0,31.5406,31.6797,31.5337,31.645,166600.0
2013-03-26 09:35:00,45.49,45.64,45.46,45.48,90600.0,31.638,31.7423,31.6171,31.6311,90600.0
2013-03-26 09:40:00,45.47,45.49,45.34,45.36,86400.0,31.6241,31.638,31.5337,31.5476,86400.0
2013-03-26 09:45:00,45.39,45.41,45.35,45.38,52400.0,31.5685,31.5824,31.5406,31.5615,52400.0
2013-03-26 09:50:00,45.39,45.41,45.21,45.23,127400.0,31.5685,31.5824,31.4433,31.4572,127400.0
2013-03-26 09:55:00,45.26,45.37,45.24,45.27,26800.0,31.478,31.5545,31.4641,31.485,26800.0
2013-03-26 10:00:00,45.26,45.26,45.13,45.22,41200.0,31.478,31.478,31.3876,31.4502,41200.0
2013-03-26 10:05:00,45.19,45.24,45.1,45.21,64200.0,31.4294,31.4641,31.3668,31.4433,64200.0
2013-03-26 10:10:00,45.21,45.37,45.21,45.27,60000.0,31.4433,31.5545,31.4433,31.485,60000.0
2013-03-26 10:15:00,45.27,45.28,45.21,45.25,30600.0,31.485,31.492,31.4433,31.4711,30600.0
2013-03-26 10:20:00,45.26,45.33,45.22,45.26,101200.0,31.478,31.5267,31.4502,31.478,101200.0
2013-03-26 10:25:00,45.28,45.31,45.22,45.25,75400.0,31.492,31.5128,31.4502,31.4711,75400.0
2013-03-26 10:30:00,45.27,45.35,45.23,45.23,58600.0,31.485,31.5406,31.4572,31.4572,58600.0
2013-03-26 10:35:00,45.24,45.24,45.17,45.2,107000.0,31.4641,31.4641,31.4154,31.4363,107000.0
2013-03-26 10:40:00,45.18,45.25,45.13,45.13,52600.0,31.4224,31.4711,31.3876,31.3876,52600.0
2013-03-26 10:45:00,45.13,45.27,45.1,45.22,41000.0,31.3876,31.485,31.3668,31.4502,41000.0
2013-03-26 10:50:00,45.22,45.34,45.21,45.33,45200.0,31.4502,31.5337,31.4433,31.5267,45200.0
2013-03-26 10:55:00,45.32,45.33,45.21,45.24,28400.0,31.5198,31.5267,31.4433,31.4641,28400.0
2013-03-26 11:00:00,45.26,45.3,45.22,45.26,25400.0,31.478,31.5059,31.4502,31.478,25400.0
2013-03-26 11:05:00,45.23,45.37,45.22,45.3,179800.0,31.4572,31.5545,31.4502,31.5059,179800.0
2013-03-26 11:10:00,45.3,45.36,45.28,45.32,69800.0,31.5059,31.5476,31.492,31.5198,69800.0
2013-03-26 11:15:00,45.33,45.35,45.23,45.34,45600.0,31.5267,31.5406,31.4572,31.5337,45600.0
2013-03-26 11:20:00,45.34,45.38,45.32,45.35,61600.0,31.5337,31.5615,31.5198,31.5406,61600.0
2013-03-26 11:25:00,45.36,45.37,45.26,45.27,108800.0,31.5476,31.5545,31.478,31.485,108800.0
2013-03-26 11:30:00,45.31,45.38,45.31,45.33,24000.0,31.5128,31.5615,31.5128,31.5267,24000.0
2013-03-26 11:35:00,45.32,45.39,45.29,45.38,31400.0,31.5198,31.5685,31.4989,31.5615,31400.0
2013-03-26 11:40:00,45.38,45.43,45.36,45.38,45800.0,31.5615,31.5963,31.5476,31.5615,45800.0
2013-03-26 11:45:00,45.37,45.42,45.34,45.42,74200.0,31.5545,31.5893,31.5337,31.5893,74200.0
2013-03-26 11:50:00,45.42,45.49,45.37,45.38,42200.0,31.5893,31.638,31.5545,31.5615,42200.0
2013-03-26 11:55:00,45.39,45.47,45.34,45.43,131200.0,31.5685,31.6241,31.5337,31.5963,131200.0
2013-03-26 12:00:00,45.43,45.48,45.43,45.47,16600.0,31.5963,31.6311,31.5963,31.6241,16600.0
2013-03-26 12:05:00,45.46,45.53,45.45,45.51,48200.0,31.6171,31.6658,31.6102,31.6519,48200.0
2013-03-26 12:10:00,45.53,45.61,45.51,45.58,37400.0,31.6658,31.7215,31.6519,31.7006,37400.0
2013-03-26 12:15:00,45.59,45.62,45.55,45.62,19600.0,31.7076,31.7284,31.6797,31.7284,19600.0
2013-03-26 12:20:00,45.61,45.68,45.59,45.66,106000.0,31.7215,31.7701,31.7076,31.7562,106000.0
2013-03-26 12:25:00,45.67,45.69,45.54,45.63,70600.0,31.7632,31.7771,31.6728,31.7354,70600.0
2013-03-26 12:30:00,45.64,45.73,45.62,45.63,35600.0,31.7423,31.8049,31.7284,31.7354,35600.0
2013-03-26 12:35:00,45.63,45.63,45.52,45.52,26200.0,31.7354,31.7354,31.6589,31.6589,26200.0
2013-03-26 12:40:00,45.54,45.65,45.53,45.6,28400.0,31.6728,31.7493,31.6658,31.7145,28400.0
2013-03-26 12:45:00,45.62,45.63,45.59,45.59,17800.0,31.7284,31.7354,31.7076,31.7076,17800.0
2013-03-26 12:50:00,45.59,45.61,45.57,45.6,25600.0,31.7076,31.7215,31.6936,31.7145,25600.0
2013-03-26 12:55:00,45.6,45.7,45.6,45.67,32200.0,31.7145,31.7841,31.7145,31.7632,32200.0
2013-03-26 13:00:00,45.68,45.68,45.62,45.62,36800.0,31.7701,31.7701,31.7284,31.7284,36800.0
2013-03-26 13:05:00,45.62,45.63,45.54,45.58,46200.0,31.7284,31.7354,31.6728,31.7006,46200.0
2013-03-26 13:10:00,45.57,45.58,45.53,45.54,39600.0,31.6936,31.7006,31.6658,31.6728,39600.0
2013-03-26 13:15:00,45.55,45.56,45.53,45.54,37400.0,31.6797,31.6867,31.6658,31.6728,37400.0
2013-03-26 13:20:00,45.53,45.59,45.51,45.59,81400.0,31.6658,31.7076,31.6519,31.7076,81400.0
2013-03-26 13:25:00,45.59,45.59,45.55,45.57,34600.0,31.7076,31.7076,31.6797,31.6936,34600.0
2013-03-26 13:30:00,45.57,45.68,45.55,45.68,56000.0,31.6936,31.7701,31.6797,31.7701,56000.0
2013-03-26 13:35:00,45.7,45.71,45.66,45.67,23400.0,31.7841,31.791,31.7562,31.7632,23400.0
2013-03-26 13:40:00,45.69,45.79,45.69,45.73,44200.0,31.7771,31.8467,31.7771,31.8049,44200.0
2013-03-26 13:45:00,45.72,45.75,45.7,45.74,30200.0,31.798,31.8188,31.7841,31.8119,30200.0
2013-03-26 13:50:00,45.74,45.76,45.73,45.74,28800.0,31.8119,31.8258,31.8049,31.8119,28800.0
2013-03-26 13:55:00,45.74,45.76,45.66,45.67,34600.0,31.8119,31.8258,31.7562,31.7632,34600.0
2013-03-26 14:00:00,45.68,45.72,45.63,45.64,48400.0,31.7701,31.798,31.7354,31.7423,48400.0
2013-03-26 14:05:00,45.65,45.68,45.61,45.66,50800.0,31.7493,31.7701,31.7215,31.7562,50800.0
2013-03-26 14:10:00,45.67,45.72,45.65,45.67,50400.0,31.7632,31.798,31.7493,31.7632,50400.0
2013-03-26 14:15:00,45.67,45.67,45.6,45.6,81200.0,31.7632,31.7632,31.7145,31.7145,81200.0
2013-03-26 14:20:00,45.6,45.63,45.54,45.56,87400.0,31.7145,31.7354,31.6728,31.6867,87400.0
2013-03-26 14:25:00,45.56,45.59,45.54,45.57,73000.0,31.6867,31.7076,31.6728,31.6936,73000.0
2013-03-26 14:30:00,45.57,45.63,45.56,45.62,34800.0,31.6936,31.7354,31.6867,31.7284,34800.0
2013-03-26 14:35:00,45.62,45.63,45.62,45.62,16800.0,31.7284,31.7354,31.7284,31.7284,16800.0
2013-03-26 14:40:00,45.62,45.68,45.6,45.64,33800.0,31.7284,31.7701,31.7145,31.7423,33800.0
2013-03-26 14:45:00,45.63,45.66,45.61,45.64,23000.0,31.7354,31.7562,31.7215,31.7423,23000.0
2013-03-26 14:50:00,45.64,45.71,45.63,45.65,39600.0,31.7423,31.791,31.7354,31.7493,39600.0
2013-03-26 14:55:00,45.66,45.67,45.6,45.6,41000.0,31.7562,31.7632,31.7145,31.7145,41000.0
2013-03-26 15:00:00,45.6,45.64,45.59,45.61,18800.0,31.7145,31.7423,31.7076,31.7215,18800.0
2013-03-26 15:05:00,45.62,45.63,45.52,45.52,96400.0,31.7284,31.7354,31.6589,31.6589,96400.0
2013-03-26 15:10:00,45.52,45.56,45.51,45.52,58000.0,31.6589,31.6867,31.6519,31.6589,58000.0
2013-03-26 15:15:00,45.52,45.52,45.4,45.4,72000.0,31.6589,31.6589,31.5754,31.5754,72000.0
2013-03-26 15:20:00,45.42,45.52,45.41,45.43,99200.0,31.5893,31.6589,31.5824,31.5963,99200.0
2013-03-26 15:25:00,45.43,45.51,45.41,45.45,63800.0,31.5963,31.6519,31.5824,31.6102,63800.0
2013-03-26 15:30:00,45.45,45.59,45.45,45.55,67800.0,31.6102,31.7076,31.6102,31.6797,67800.0
2013-03-26 15:35:00,45.56,45.63,45.53,45.58,77800.0,31.6867,31.7354,31.6658,31.7006,77800.0
2013-03-26 15:40:00,45.58,45.58,45.43,45.44,104800.0,31.7006,31.7006,31.5963,31.6032,104800.0
2013-03-26 15:45:00,45.44,45.46,45.4,45.4,137600.0,31.6032,31.6171,31.5754,31.5754,137600.0
2013-03-26 15:50:00,45.4,45.41,45.35,45.38,180000.0,31.5754,31.5824,31.5406,31.5615,180000.0
2013-03-26 15:55:00,45.38,45.47,45.36,45.46,214800.0,31.5615,31.6241,31.5476,31.6171,214800.0
2013-03-27 09:30:00,45.26,45.44,45.15,45.18,116400.0,31.478,31.6032,31.4015,31.4224,116400.0
2013-03-27 09:35:00,45.24,45.24,45.15,45.17,98600.0,31.4641,31.4641,31.4015,31.4154,98600.0
2013-03-27 09:40:00,45.16,45.16,45.02,45.02,89600.0,31.4085,31.4085,31.3111,31.3111,89600.0
2013-03-27 09:45:00,45.02,45.1,44.97,45.1,96800.0,31.3111,31.3668,31.2763,31.3668,96800.0
2013-03-27 09:50:00,45.1,45.1,44.96,44.97,99800.0,31.3668,31.3668,31.2694,31.2763,99800.0
2013-03-27 09:55:00,44.99,45.05,44.94,44.98,87800.0,31.2903,31.332,31.2555,31.2833,87800.0
2013-03-27 10:00:00,44.97,44.99,44.91,44.99,86000.0,31.2763,31.2903,31.2346,31.2903,86000.0
2013-03-27 10:05:00,44.99,45.08,44.94,44.99,85000.0,31.2903,31.3529,31.2555,31.2903,85000.0
2013-03-27 10:10:00,45.0,45.04,44.88,44.92,86000.0,31.2972,31.325,31.2138,31.2416,86000.0
2013-03-27 10:15:00,44.91,44.95,44.87,44.92,85600.0,31.2346,31.2624,31.2068,31.2416,85600.0
2013-03-27 10:20:00,44.91,45.02,44.88,44.99,91800.0,31.2346,31.3111,31.2138,31.2903,91800.0
2013-03-27 10:25:00,45.0,45.02,44.97,44.98,73600.0,31.2972,31.3111,31.2763,31.2833,73600.0
2013-03-27 10:30:00,44.98,45.07,44.97,45.02,179000.0,31.2833,31.3459,31.2763,31.3111,179000.0
2013-03-27 10:35:00,45.03,45.14,44.96,45.14,84000.0,31.3181,31.3946,31.2694,31.3946,84000.0
2013-03-27 10:40:00,45.13,45.27,45.13,45.23,61200.0,31.3876,31.485,31.3876,31.4572,61200.0
2013-03-27 10:45:00,45.24,45.3,45.19,45.21,62000.0,31.4641,31.5059,31.4294,31.4433,62000.0
2013-03-27 10:50:00,45.2,45.22,45.16,45.16,33200.0,31.4363,31.4502,31.4085,31.4085,33200.0
2013-03-27 10:55:00,45.17,45.2,45.12,45.17,45800.0,31.4154,31.4363,31.3807,31.4154,45800.0
2013-03-27 11:00:00,45.16,45.19,45.15,45.16,48600.0,31.4085,31.4294,31.4015,31.4085,48600.0
2013-03-27 11:05:00,45.16,45.16,45.07,45.12,41400.0,31.4085,31.4085,31.3459,31.3807,41400.0
2013-03-27 11:10:00,45.11,45.23,45.11,45.17,91000.0,31.3737,31.4572,31.3737,31.4154,91000.0
2013-03-27 11:15:00,45.21,45.21,45.12,45.13,52400.0,31.4433,31.4433,31.3807,31.3876,52400.0
2013-03-27 11:20:00,45.14,45.14,45.05,45.12,72000.0,31.3946,31.3946,31.332,31.3807,72000.0
2013-03-27 11:25:00,45.12,45.13,45.07,45.1,24600.0,31.3807,31.3876,31.3459,31.3668,24600.0
2013-03-27 11:30:00,45.1,45.18,45.09,45.15,41000.0,31.3668,31.4224,31.3598,31.4015,41000.0
2013-03-27 11:35:00,45.15,45.15,45.1,45.15,22600.0,31.4015,31.4015,31.3668,31.4015,22600.0
2013-03-27 11:40:00,45.14,45.18,45.13,45.17,28800.0,31.3946,31.4224,31.3876,31.4154,28800.0
2013-03-27 11:45:00,45.18,45.19,45.15,45.19,49000.0,31.4224,31.4294,31.4015,31.4294,49000.0
2013-03-27 11:50:00,45.19,45.24,45.13,45.13,76800.0,31.4294,31.4641,31.3876,31.3876,76800.0
2013-03-27 11:55:00,45.15,45.15,45.08,45.08,28400.0,31.4015,31.4015,31.3529,31.3529,28400.0
2013-03-27 12:00:00,45.1,45.13,45.08,45.1,17200.0,31.3668,31.3876,31.3529,31.3668,17200.0
2013-03-27 12:05:00,45.09,45.09,44.99,44.99,32800.0,31.3598,31.3598,31.2903,31.2903,32800.0
2013-03-27 12:10:00,44.99,45.01,44.98,44.99,21600.0,31.2903,31.3042,31.2833,31.2903,21600.0
2013-03-27 12:15:00,44.99,45.01,44.96,44.97,26200.0,31.2903,31.3042,31.2694,31.2763,26200.0
2013-03-27 12:20:00,44.96,45.01,44.94,44.99,40000.0,31.2694,31.3042,31.2555,31.2903,40000.0
2013-03-27 12:25:00,45.01,45.01,44.91,44.93,36200.0,31.3042,31.3042,31.2346,31.2485,36200.0
2013-03-27 12:30:00,44.93,44.93,44.89,44.91,37600.0,31.2485,31.2485,31.2207,31.2346,37600.0
2013-03-27 12:35:00,44.91,44.91,44.82,44.87,79600.0,31.2346,31.2346,31.172,31.2068,79600.0
2013-03-27 12:40:00,44.88,44.96,44.88,44.91,45200.0,31.2138,31.2694,31.2138,31.2346,45200.0
2013-03-27 12:45:00,44.93,44.97,44.85,44.87,23800.0,31.2485,31.2763,31.1929,31.2068,23800.0
2013-03-27 12:50:00,44.85,44.91,44.84,44.88,30200.0,31.1929,31.2346,31.1859,31.2138,30200.0
2013-03-27 12:55:00,44.88,44.9,44.86,44.87,22000.0,31.2138,31.2277,31.1998,31.2068,22000.0
2013-03-27 13:00:00,44.87,44.87,44.83,44.83,25600.0,31.2068,31.2068,31.179,31.179,25600.0
2013-03-27 13:05:00,44.83,44.85,44.77,44.78,42600.0,31.179,31.1929,31.1373,31.1442,42600.0
2013-03-27 13:10:00,44.78,44.82,44.76,44.78,31000.0,31.1442,31.172,31.1303,31.1442,31000.0
2013-03-27 13:15:00,44.79,44.82,44.77,44.78,32600.0,31.1512,31.172,31.1373,31.1442,32600.0
2013-03-27 13:20:00,44.78,44.78,44.7,44.76,56400.0,31.1442,31.1442,31.0886,31.1303,56400.0
2013-03-27 13:25:00,44.77,44.8,44.71,44.74,81600.0,31.1373,31.1581,31.0955,31.1164,81600.0
2013-03-27 13:30:00,44.74,44.8,44.72,44.8,77000.0,31.1164,31.1581,31.1025,31.1581,77000.0
2013-03-27 13:35:00,44.8,44.82,44.79,44.82,26200.0,31.1581,31.172,31.1512,31.172,26200.0
2013-03-27 13:40:00,44.82,44.89,44.82,44.89,21600.0,31.172,31.2207,31.172,31.2207,21600.0
2013-03-27 13:45:00,44.88,44.95,44.88,44.93,30600.0,31.2138,31.2624,31.2138,31.2485,30600.0
2013-03-27 13:50:00,44.92,44.95,44.9,44.9,29200.0,31.2416,31.2624,31.2277,31.2277,29200.0
2013-03-27 13:55:00,44.92,44.94,44.87,44.88,29000.0,31.2416,31.2555,31.2068,31.2138,29000.0
2013-03-27 14:00:00,44.88,44.93,44.87,44.93,25000.0,31.2138,31.2485,31.2068,31.2485,25000.0
2013-03-27 14:05:00,44.94,44.96,44.92,44.92,22000.0,31.2555,31.2694,31.2416,31.2416,22000.0
2013-03-27 14:10:00,44.92,44.94,44.9,44.91,30800.0,31.2416,31.2555,31.2277,31.2346,30800.0
2013-03-27 14:15:00,44.9,44.91,44.87,44.87,26200.0,31.2277,31.2346,31.2068,31.2068,26200.0
2013-03-27 14:20:00,44.88,44.9,44.86,44.89,17600.0,31.2138,31.2277,31.1998,31.2207,17600.0
2013-03-27 14:25:00,44.88,44.93,44.88,44.93,20400.0,31.2138,31.2485,31.2138,31.2485,20400.0
2013-03-27 14:30:00,44.94,44.95,44.86,44.86,24800.0,31.2555,31.2624,31.1998,31.1998,24800.0
2013-03-27 14:35:00,44.87,44.94,44.87,44.94,42000.0,31.2068,31.2555,31.2068,31.2555,42000.0
2013-03-27 14:40:00,44.94,44.99,44.91,44.95,58600.0,31.2555,31.2903,31.2346,31.2624,58600.0
2013-03-27 14:45:00,44.96,45.02,44.96,44.99,67600.0,31.2694,31.3111,31.2694,31.2903,67600.0
2013-03-27 14:50:00,45.0,45.05,44.99,45.01,64800.0,31.2972,31.332,31.2903,31.3042,64800.0
2013-03-27 14:55:00,45.01,45.07,45.01,45.06,53200.0,31.3042,31.3459,31.3042,31.3389,53200.0
2013-03-27 15:00:00,45.06,45.09,44.97,44.98,110800.0,31.3389,31.3598,31.2763,31.2833,110800.0
2013-03-27 15:05:00,44.97,45.0,44.93,44.99,58200.0,31.2763,31.2972,31.2485,31.2903,58200.0
2013-03-27 15:10:00,44.98,45.0,44.97,44.99,90000.0,31.2833,31.2972,31.2763,31.2903,90000.0
2013-03-27 15:15:00,44.99,44.99,44.9,44.92,194800.0,31.2903,31.2903,31.2277,31.2416,194800.0
2013-03-27 15:20:00,44.92,44.97,44.92,44.96,81000.0,31.2416,31.2763,31.2416,31.2694,81000.0
2013-03-27 15:25:00,44.96,44.97,44.94,44.94,78200.0,31.2694,31.2763,31.2555,31.2555,78200.0
2013-03-27 15:30:00,44.95,44.97,44.9,44.94,121800.0,31.2624,31.2763,31.2277,31.2555,121800.0
2013-03-27 15:35:00,44.94,44.95,44.91,44.94,100400.0,31.2555,31.2624,31.2346,31.2555,100400.0
2013-03-27 15:40:00,44.94,44.95,44.91,44.92,91600.0,31.2555,31.2624,31.2346,31.2416,91600.0
2013-03-27 15:45:00,44.91,44.91,44.82,44.84,222600.0,31.2346,31.2346,31.172,31.1859,222600.0
2013-03-27 15:50:00,44.85,44.85,44.79,44.82,181000.0,31.1929,31.1929,31.1512,31.172,181000.0
2013-03-27 15:55:00,44.81,44.87,44.74,44.84,308000.0,31.1651,31.2068,31.1164,31.1859,308000.0
2013-03-28 09:30:00,44.77,45.09,44.77,44.99,95000.0,31.1373,31.3598,31.1373,31.2903,95000.0
2013-03-28 09:35:00,44.99,45.14,44.99,45.07,70600.0,31.2903,31.3946,31.2903,31.3459,70600.0
2013-03-28 09:40:00,45.04,45.06,44.72,44.76,81000.0,31.325,31.3389,31.1025,31.1303,81000.0
2013-03-28 09:45:00,44.76,44.86,44.73,44.8,92400.0,31.1303,31.1998,31.1094,31.1581,92400.0
2013-03-28 09:50:00,44.78,44.88,44.76,44.8,66200.0,31.1442,31.2138,31.1303,31.1581,66200.0
2013-03-28 09:55:00,44.8,44.83,44.66,44.77,80800.0,31.1581,31.179,31.0607,31.1373,80800.0
2013-03-28 10:00:00,44.74,44.88,44.67,44.82,55600.0,31.1164,31.2138,31.0677,31.172,55600.0
2013-03-28 10:05:00,44.85,44.88,44.79,44.82,20400.0,31.1929,31.2138,31.1512,31.172,20400.0
2013-03-28 10:10:00,44.84,44.97,44.84,44.97,37400.0,31.1859,31.2763,31.1859,31.2763,37400.0
2013-03-28 10:15:00,44.96,45.05,44.96,45.0,53600.0,31.2694,31.332,31.2694,31.2972,53600.0
2013-03-28 10:20:00,44.99,45.03,44.98,44.98,76800.0,31.2903,31.3181,31.2833,31.2833,76800.0
2013-03-28 10:25:00,44.99,45.01,44.91,44.93,43600.0,31.2903,31.3042,31.2346,31.2485,43600.0
2013-03-28 10:30:00,44.96,45.01,44.94,44.99,39800.0,31.2694,31.3042,31.2555,31.2903,39800.0
2013-03-28 10:35:00,44.99,45.03,44.98,45.01,33600.0,31.2903,31.3181,31.2833,31.3042,33600.0
2013-03-28 10:40:00,44.99,45.02,44.92,44.94,30600.0,31.2903,31.3111,31.2416,31.2555,30600.0
2013-03-28 10:45:00,44.94,44.99,44.94,44.97,17800.0,31.2555,31.2903,31.2555,31.2763,17800.0
2013-03-28 10:50:00,44.97,45.0,44.95,44.98,19000.0,31.2763,31.2972,31.2624,31.2833,19000.0
2013-03-28 10:55:00,44.99,45.08,44.98,45.06,42800.0,31.2903,31.3529,31.2833,31.3389,42800.0
2013-03-28 11:00:00,45.06,45.09,45.03,45.03,24000.0,31.3389,31.3598,31.3181,31.3181,24000.0
2013-03-28 11:05:00,45.02,45.05,44.96,45.0,38200.0,31.3111,31.332,31.2694,31.2972,38200.0
2013-03-28 11:10:00,44.97,45.03,44.96,45.03,32800.0,31.2763,31.3181,31.2694,31.3181,32800.0
2013-03-28 11:15:00,45.04,45.09,45.02,45.08,24600.0,31.325,31.3598,31.3111,31.3529,24600.0
2013-03-28 11:20:00,45.08,45.11,45.05,45.1,38000.0,31.3529,31.3737,31.332,31.3668,38000.0
2013-03-28 11:25:00,45.08,45.1,45.04,45.1,32800.0,31.3529,31.3668,31.325,31.3668,32800.0
2013-03-28 11:30:00,45.1,45.12,45.05,45.06,52200.0,31.3668,31.3807,31.332,31.3389,52200.0
2013-03-28 11:35:00,45.07,45.08,45.03,45.04,17400.0,31.3459,31.3529,31.3181,31.325,17400.0
2013-03-28 11:40:00,45.03,45.05,45.02,45.02,59000.0,31.3181,31.332,31.3111,31.3111,59000.0
2013-03-28 11:45:00,45.04,45.2,45.04,45.2,53600.0,31.325,31.4363,31.325,31.4363,53600.0
2013-03-28 11:50:00,45.2,45.23,45.13,45.21,61400.0,31.4363,31.4572,31.3876,31.4433,61400.0
2013-03-28 11:55:00,45.19,45.19,45.1,45.1,38000.0,31.4294,31.4294,31.3668,31.3668,38000.0
2013-03-28 12:00:00,45.1,45.12,45.09,45.12,25400.0,31.3668,31.3807,31.3598,31.3807,25400.0
2013-03-28 12:05:00,45.12,45.22,45.1,45.16,80600.0,31.3807,31.4502,31.3668,31.4085,80600.0
2013-03-28 12:10:00,45.16,45.17,45.07,45.09,24800.0,31.4085,31.4154,31.3459,31.3598,24800.0
2013-03-28 12:15:00,45.1,45.13,45.04,45.12,23200.0,31.3668,31.3876,31.325,31.3807,23200.0
2013-03-28 12:20:00,45.12,45.13,45.04,45.05,42600.0,31.3807,31.3876,31.325,31.332,42600.0
2013-03-28 12:25:00,45.05,45.08,44.99,45.0,29000.0,31.332,31.3529,31.2903,31.2972,29000.0
2013-03-28 12:30:00,45.01,45.03,44.99,45.01,39400.0,31.3042,31.3181,31.2903,31.3042,39400.0
2013-03-28 12:35:00,45.0,45.02,44.97,45.01,25200.0,31.2972,31.3111,31.2763,31.3042,25200.0
2013-03-28 12:40:00,45.02,45.07,45.0,45.06,23400.0,31.3111,31.3459,31.2972,31.3389,23400.0
2013-03-28 12:45:00,45.07,45.09,45.05,45.06,22200.0,31.3459,31.3598,31.332,31.3389,22200.0
2013-03-28 12:50:00,45.06,45.08,45.04,45.04,21000.0,31.3389,31.3529,31.325,31.325,21000.0
2013-03-28 12:55:00,45.04,45.04,44.97,44.99,38200.0,31.325,31.325,31.2763,31.2903,38200.0
2013-03-28 13:00:00,44.99,44.99,44.9,44.94,25400.0,31.2903,31.2903,31.2277,31.2555,25400.0
2013-03-28 13:05:00,44.95,44.98,44.95,44.97,14600.0,31.2624,31.2833,31.2624,31.2763,14600.0
2013-03-28 13:10:00,44.97,45.0,44.97,44.97,12800.0,31.2763,31.2972,31.2763,31.2763,12800.0
2013-03-28 13:15:00,44.99,45.01,44.97,44.98,18200.0,31.2903,31.3042,31.2763,31.2833,18200.0
2013-03-28 13:20:00,45.0,45.06,44.99,45.02,23200.0,31.2972,31.3389,31.2903,31.3111,23200.0
2013-03-28 13:25:00,45.02,45.05,45.02,45.02,15600.0,31.3111,31.332,31.3111,31.3111,15600.0
2013-03-28 13:30:00,45.02,45.05,45.0,45.03,23800.0,31.3111,31.332,31.2972,31.3181,23800.0
2013-03-28 13:35:00,45.03,45.05,45.02,45.03,19800.0,31.3181,31.332,31.3111,31.3181,19800.0
2013-03-28 13:40:00,45.03,45.05,44.99,45.02,25400.0,31.3181,31.332,31.2903,31.3111,25400.0
2013-03-28 13:45:00,45.01,45.02,44.99,45.02,8600.0,31.3042,31.3111,31.2903,31.3111,8600.0
2013-03-28 13:50:00,45.02,45.06,45.01,45.06,22200.0,31.3111,31.3389,31.3042,31.3389,22200.0
2013-03-28 13:55:00,45.06,45.09,45.04,45.06,27000.0,31.3389,31.3598,31.325,31.3389,27000.0
2013-03-28 14:00:00,45.09,45.1,45.07,45.09,16200.0,31.3598,31.3668,31.3459,31.3598,16200.0
2013-03-28 14:05:00,45.09,45.09,45.06,45.06,12600.0,31.3598,31.3598,31.3389,31.3389,12600.0
2013-03-28 14:10:00,45.06,45.07,45.01,45.01,38800.0,31.3389,31.3459,31.3042,31.3042,38800.0
2013-03-28 14:15:00,45.02,45.02,44.97,44.99,31400.0,31.3111,31.3111,31.2763,31.2903,31400.0
2013-03-28 14:20:00,44.99,45.07,44.99,45.02,34200.0,31.2903,31.3459,31.2903,31.3111,34200.0
2013-03-28 14:25:00,45.02,45.07,45.01,45.01,35400.0,31.3111,31.3459,31.3042,31.3042,35400.0
2013-03-28 14:30:00,45.01,45.02,44.98,44.99,34800.0,31.3042,31.3111,31.2833,31.2903,34800.0
2013-03-28 14:35:00,44.99,45.02,44.97,45.02,36600.0,31.2903,31.3111,31.2763,31.3111,36600.0
2013-03-28 14:40:00,45.01,45.07,45.01,45.06,18400.0,31.3042,31.3459,31.3042,31.3389,18400.0
2013-03-28 14:45:00,45.06,45.06,45.02,45.06,17800.0,31.3389,31.3389,31.3111,31.3389,17800.0
2013-03-28 14:50:00,45.06,45.09,45.05,45.09,20800.0,31.3389,31.3598,31.332,31.3598,20800.0
2013-03-28 14:55:00,45.09,45.1,45.07,45.07,22600.0,31.3598,31.3668,31.3459,31.3459,22600.0
2013-03-28 15:00:00,45.07,45.07,45.0,45.02,22600.0,31.3459,31.3459,31.2972,31.3111,22600.0
2013-03-28 15:05:00,45.02,45.05,44.99,45.02,34600.0,31.3111,31.332,31.2903,31.3111,34600.0
2013-03-28 15:10:00,45.02,45.06,45.02,45.06,25400.0,31.3111,31.3389,31.3111,31.3389,25400.0
2013-03-28 15:15:00,45.06,45.08,45.02,45.07,43400.0,31.3389,31.3529,31.3111,31.3459,43400.0
2013-03-28 15:20:00,45.06,45.08,45.04,45.04,57400.0,31.3389,31.3529,31.325,31.325,57400.0
2013-03-28 15:25:00,45.05,45.08,45.01,45.06,54600.0,31.332,31.3529,31.3042,31.3389,54600.0
2013-03-28 15:30:00,45.05,45.08,45.02,45.05,53000.0,31.332,31.3529,31.3111,31.332,53000.0
2013-03-28 15:35:00,45.05,45.09,45.04,45.04,65400.0,31.332,31.3598,31.325,31.325,65400.0
2013-03-28 15:40:00,45.03,45.07,45.02,45.04,55200.0,31.3181,31.3459,31.3111,31.325,55200.0
2013-03-28 15:45:00,45.02,45.07,45.01,45.02,271000.0,31.3111,31.3459,31.3042,31.3111,271000.0
2013-03-28 15:50:00,45.02,45.06,44.97,44.98,222600.0,31.3111,31.3389,31.2763,31.2833,222600.0
2013-03-28 15:55:00,44.98,44.98,44.78,44.8,568400.0,31.2833,31.2833,31.1442,31.1581,568400.0
2013-04-01 09:30:00,44.77,44.81,44.7,44.75,153800.0,31.1373,31.1651,31.0886,31.1233,153800.0
2013-04-01 09:35:00,44.75,44.81,44.6,44.63,127000.0,31.1233,31.1651,31.019,31.0399,127000.0
2013-04-01 09:40:00,44.62,44.63,44.38,44.53,167600.0,31.0329,31.0399,30.866,30.9703,167600.0
2013-04-01 09:45:00,44.55,44.55,44.4,44.49,159400.0,30.9842,30.9842,30.8799,30.9425,159400.0
2013-04-01 09:50:00,44.49,44.6,44.48,44.57,85600.0,30.9425,31.019,30.9356,30.9982,85600.0
2013-04-01 09:55:00,44.58,44.58,44.38,44.42,47600.0,31.0051,31.0051,30.866,30.8938,47600.0
2013-04-01 10:00:00,44.43,44.45,44.21,44.29,252800.0,30.9008,30.9147,30.7478,30.8034,252800.0
2013-04-01 10:05:00,44.29,44.57,44.29,44.55,68000.0,30.8034,30.9982,30.8034,30.9842,68000.0
2013-04-01 10:10:00,44.56,44.64,44.52,44.58,50800.0,30.9912,31.0468,30.9634,31.0051,50800.0
2013-04-01 10:15:00,44.59,44.59,44.49,44.57,31800.0,31.0121,31.0121,30.9425,30.9982,31800.0
2013-04-01 10:20:00,44.58,44.58,44.47,44.49,106800.0,31.0051,31.0051,30.9286,30.9425,106800.0
2013-04-01 10:25:00,44.49,44.55,44.49,44.51,45200.0,30.9425,30.9842,30.9425,30.9564,45200.0
2013-04-01 10:30:00,44.51,44.52,44.34,44.52,149800.0,30.9564,30.9634,30.8382,30.9634,149800.0
2013-04-01 10:35:00,44.51,44.56,44.37,44.38,70200.0,30.9564,30.9912,30.8591,30.866,70200.0
2013-04-01 10:40:00,44.4,44.4,44.24,44.29,128600.0,30.8799,30.8799,30.7686,30.8034,128600.0
2013-04-01 10:45:00,44.3,44.42,44.28,44.4,22200.0,30.8104,30.8938,30.7965,30.8799,22200.0
2013-04-01 10:50:00,44.4,44.44,44.33,44.34,97600.0,30.8799,30.9077,30.8312,30.8382,97600.0
2013-04-01 10:55:00,44.33,44.41,44.3,44.33,49800.0,30.8312,30.8869,30.8104,30.8312,49800.0
2013-04-01 11:00:00,44.32,44.36,44.28,44.33,76600.0,30.8243,30.8521,30.7965,30.8312,76600.0
2013-04-01 11:05:00,44.33,44.36,44.31,44.31,58800.0,30.8312,30.8521,30.8173,30.8173,58800.0
2013-04-01 11:10:00,44.33,44.35,44.26,44.29,26600.0,30.8312,30.8451,30.7825,30.8034,26600.0
2013-04-01 11:15:00,44.3,44.3,44.19,44.19,40400.0,30.8104,30.8104,30.7339,30.7339,40400.0
2013-04-01 11:20:00,44.18,44.23,44.15,44.21,56600.0,30.7269,30.7617,30.706,30.7478,56600.0
2013-04-01 11:25:00,44.21,44.29,44.19,44.24,127800.0,30.7478,30.8034,30.7339,30.7686,127800.0
2013-04-01 11:30:00,44.25,44.31,44.25,44.3,82000.0,30.7756,30.8173,30.7756,30.8104,82000.0
2013-04-01 11:35:00,44.3,44.34,44.28,44.3,33800.0,30.8104,30.8382,30.7965,30.8104,33800.0
2013-04-01 11:40:00,44.3,44.34,44.29,44.34,34000.0,30.8104,30.8382,30.8034,30.8382,34000.0
2013-04-01 11:45:00,44.34,44.36,44.3,44.33,52600.0,30.8382,30.8521,30.8104,30.8312,52600.0
2013-04-01 11:50:00,44.33,44.37,44.31,44.35,36000.0,30.8312,30.8591,30.8173,30.8451,36000.0
2013-04-01 11:55:00,44.36,44.4,44.33,44.38,42600.0,30.8521,30.8799,30.8312,30.866,42600.0
2013-04-01 12:00:00,44.38,44.4,44.35,44.35,22400.0,30.866,30.8799,30.8451,30.8451,22400.0
2013-04-01 12:05:00,44.37,44.37,44.3,44.33,59000.0,30.8591,30.8591,30.8104,30.8312,59000.0
2013-04-01 12:10:00,44.34,44.35,44.31,44.33,15000.0,30.8382,30.8451,30.8173,30.8312,15000.0
2013-04-01 12:15:00,44.33,44.38,44.32,44.38,22800.0,30.8312,30.866,30.8243,30.866,22800.0
2013-04-01 12:20:00,44.39,44.41,44.29,44.29,30600.0,30.873,30.8869,30.8034,30.8034,30600.0
2013-04-01 12:25:00,44.29,44.39,44.29,44.39,15600.0,30.8034,30.873,30.8034,30.873,15600.0
2013-04-01 12:30:00,44.4,44.43,44.33,44.35,28000.0,30.8799,30.9008,30.8312,30.8451,28000.0
2013-04-01 12:35:00,44.35,44.42,44.35,44.41,18000.0,30.8451,30.8938,30.8451,30.8869,18000.0
2013-04-01 12:40:00,44.42,44.5,44.42,44.5,46200.0,30.8938,30.9495,30.8938,30.9495,46200.0
2013-04-01 12:45:00,44.51,44.54,44.5,44.52,26000.0,30.9564,30.9773,30.9495,30.9634,26000.0
2013-04-01 12:50:00,44.52,44.55,44.49,44.49,103400.0,30.9634,30.9842,30.9425,30.9425,103400.0
2013-04-01 12:55:00,44.49,44.52,44.48,44.52,43200.0,30.9425,30.9634,30.9356,30.9634,43200.0
2013-04-01 13:00:00,44.52,44.54,44.51,44.53,44600.0,30.9634,30.9773,30.9564,30.9703,44600.0
2013-04-01 13:05:00,44.53,44.57,44.51,44.54,42200.0,30.9703,30.9982,30.9564,30.9773,42200.0
2013-04-01 13:10:00,44.52,44.53,44.5,44.51,27400.0,30.9634,30.9703,30.9495,30.9564,27400.0
2013-04-01 13:15:00,44.52,44.54,44.5,44.52,46600.0,30.9634,30.9773,30.9495,30.9634,46600.0
2013-04-01 13:20:00,44.52,44.54,44.52,44.53,37200.0,30.9634,30.9773,30.9634,30.9703,37200.0
2013-04-01 13:25:00,44.53,44.61,44.52,44.58,65200.0,30.9703,31.026,30.9634,31.0051,65200.0
2013-04-01 13:30:00,44.58,44.68,44.58,44.68,38600.0,31.0051,31.0747,31.0051,31.0747,38600.0
2013-04-01 13:35:00,44.68,44.84,44.66,44.77,60400.0,31.0747,31.1859,31.0607,31.1373,60400.0
2013-04-01 13:40:00,44.77,44.77,44.65,44.67,33400.0,31.1373,31.1373,31.0538,31.0677,33400.0
2013-04-01 13:45:00,44.68,44.74,44.68,44.71,18400.0,31.0747,31.1164,31.0747,31.0955,18400.0
2013-04-01 13:50:00,44.72,44.79,44.72,44.79,22200.0,31.1025,31.1512,31.1025,31.1512,22200.0
2013-04-01 13:55:00,44.78,44.79,44.66,44.72,29400.0,31.1442,31.1512,31.0607,31.1025,29400.0
2013-04-01 14:00:00,44.72,44.81,44.72,44.76,20200.0,31.1025,31.1651,31.1025,31.1303,20200.0
2013-04-01 14:05:00,44.76,44.83,44.75,44.83,30000.0,31.1303,31.179,31.1233,31.179,30000.0
2013-04-01 14:10:00,44.83,44.95,44.83,44.95,53800.0,31.179,31.2624,31.179,31.2624,53800.0
2013-04-01 14:15:00,44.94,44.96,44.85,44.85,34800.0,31.2555,31.2694,31.1929,31.1929,34800.0
2013-04-01 14:20:00,44.85,44.92,44.85,44.92,46800.0,31.1929,31.2416,31.1929,31.2416,46800.0
2013-04-01 14:25:00,44.93,45.02,44.92,45.01,103600.0,31.2485,31.3111,31.2416,31.3042,103600.0
2013-04-01 14:30:00,45.01,45.02,44.92,44.92,79600.0,31.3042,31.3111,31.2416,31.2416,79600.0
2013-04-01 14:35:00,44.92,44.95,44.85,44.88,41200.0,31.2416,31.2624,31.1929,31.2138,41200.0
2013-04-01 14:40:00,44.88,44.94,44.88,44.91,34200.0,31.2138,31.2555,31.2138,31.2346,34200.0
2013-04-01 14:45:00,44.91,44.97,44.91,44.95,36600.0,31.2346,31.2763,31.2346,31.2624,36600.0
2013-04-01 14:50:00,44.95,44.96,44.9,44.91,49800.0,31.2624,31.2694,31.2277,31.2346,49800.0
2013-04-01 14:55:00,44.9,44.92,44.86,44.87,35200.0,31.2277,31.2416,31.1998,31.2068,35200.0
2013-04-01 15:00:00,44.86,44.91,44.83,44.9,44800.0,31.1998,31.2346,31.179,31.2277,44800.0
2013-04-01 15:05:00,44.9,44.94,44.87,44.88,34200.0,31.2277,31.2555,31.2068,31.2138,34200.0
2013-04-01 15:10:00,44.88,44.89,44.81,44.81,40000.0,31.2138,31.2207,31.1651,31.1651,40000.0
2013-04-01 15:15:00,44.81,44.83,44.74,44.74,57600.0,31.1651,31.179,31.1164,31.1164,57600.0
2013-04-01 15:20:00,44.74,44.88,44.73,44.79,52200.0,31.1164,31.2138,31.1094,31.1512,52200.0
2013-04-01 15:25:00,44.79,44.88,44.79,44.82,38800.0,31.1512,31.2138,31.1512,31.172,38800.0
2013-04-01 15:30:00,44.81,44.88,44.78,44.78,65000.0,31.1651,31.2138,31.1442,31.1442,65000.0
2013-04-01 15:35:00,44.78,44.87,44.75,44.85,45400.0,31.1442,31.2068,31.1233,31.1929,45400.0
2013-04-01 15:40:00,44.85,44.88,44.79,44.85,58600.0,31.1929,31.2138,31.1512,31.1929,58600.0
2013-04-01 15:45:00,44.87,44.9,44.83,44.85,142600.0,31.2068,31.2277,31.179,31.1929,142600.0
2013-04-01 15:50:00,44.85,44.89,44.81,44.84,79200.0,31.1929,31.2207,31.1651,31.1859,79200.0
2013-04-01 15:55:00,44.84,44.92,44.83,44.91,112000.0,31.1859,31.2416,31.179,31.2346,112000.0
2013-04-02 09:30:00,45.19,45.27,45.06,45.09,74600.0,31.4294,31.485,31.3389,31.3598,74600.0
2013-04-02 09:35:00,45.1,45.22,45.09,45.12,85000.0,31.3668,31.4502,31.3598,31.3807,85000.0
2013-04-02 09:40:00,45.12,45.12,44.96,45.05,47200.0,31.3807,31.3807,31.2694,31.332,47200.0
2013-04-02 09:45:00,45.05,45.13,44.93,45.13,92000.0,31.332,31.3876,31.2485,31.3876,92000.0
2013-04-02 09:50:00,45.11,45.2,45.03,45.05,70800.0,31.3737,31.4363,31.3181,31.332,70800.0
2013-04-02 09:55:00,45.02,45.05,44.9,44.93,73000.0,31.3111,31.332,31.2277,31.2485,73000.0
2013-04-02 10:00:00,44.92,45.05,44.92,45.04,70400.0,31.2416,31.332,31.2416,31.325,70400.0
2013-04-02 10:05:00,45.02,45.13,45.01,45.1,72800.0,31.3111,31.3876,31.3042,31.3668,72800.0
2013-04-02 10:10:00,45.1,45.13,44.9,44.9,78400.0,31.3668,31.3876,31.2277,31.2277,78400.0
2013-04-02 10:15:00,44.9,44.92,44.74,44.82,72200.0,31.2277,31.2416,31.1164,31.172,72200.0
2013-04-02 10:20:00,44.8,44.88,44.77,44.88,55400.0,31.1581,31.2138,31.1373,31.2138,55400.0
2013-04-02 10:25:00,44.87,44.87,44.65,44.68,58600.0,31.2068,31.2068,31.0538,31.0747,58600.0
2013-04-02 10:30:00,44.68,44.68,44.5,44.56,91200.0,31.0747,31.0747,30.9495,30.9912,91200.0
2013-04-02 10:35:00,44.55,44.62,44.49,44.55,75800.0,30.9842,31.0329,30.9425,30.9842,75800.0
2013-04-02 10:40:00,44.56,44.6,44.51,44.56,79000.0,30.9912,31.019,30.9564,30.9912,79000.0
2013-04-02 10:45:00,44.57,44.6,44.53,44.58,119400.0,30.9982,31.019,30.9703,31.0051,119400.0
2013-04-02 10:50:00,44.58,44.58,44.51,44.55,61800.0,31.0051,31.0051,30.9564,30.9842,61800.0
2013-04-02 10:55:00,44.54,44.57,44.32,44.38,104400.0,30.9773,30.9982,30.8243,30.866,104400.0
2013-04-02 11:00:00,44.38,44.41,44.2,44.27,121000.0,30.866,30.8869,30.7408,30.7895,121000.0
2013-04-02 11:05:00,44.27,44.3,44.13,44.19,72000.0,30.7895,30.8104,30.6921,30.7339,72000.0
2013-04-02 11:10:00,44.19,44.21,44.09,44.13,72000.0,30.7339,30.7478,30.6643,30.6921,72000.0
2013-04-02 11:15:00,44.11,44.17,43.94,43.96,137200.0,30.6782,30.72,30.56,30.5739,137200.0
2013-04-02 11:20:00,43.98,44.06,43.95,44.01,74000.0,30.5878,30.6435,30.5669,30.6087,74000.0
2013-04-02 11:25:00,44.01,44.1,43.99,44.02,67600.0,30.6087,30.6713,30.5948,30.6156,67600.0
2013-04-02 11:30:00,44.02,44.05,43.75,43.75,140600.0,30.6156,30.6365,30.4278,30.4278,140600.0
2013-04-02 11:35:00,43.75,43.88,43.75,43.88,68200.0,30.4278,30.5183,30.4278,30.5183,68200.0
2013-04-02 11:40:00,43.88,43.88,43.76,43.84,103600.0,30.5183,30.5183,30.4348,30.4904,103600.0
2013-04-02 11:45:00,43.84,43.94,43.84,43.9,116400.0,30.4904,30.56,30.4904,30.5322,116400.0
2013-04-02 11:50:00,43.88,43.93,43.85,43.86,60600.0,30.5183,30.553,30.4974,30.5044,60600.0
2013-04-02 11:55:00,43.85,43.92,43.82,43.9,41400.0,30.4974,30.5461,30.4765,30.5322,41400.0
2013-04-02 12:00:00,43.93,43.95,43.88,43.94,62600.0,30.553,30.5669,30.5183,30.56,62600.0
2013-04-02 12:05:00,43.94,43.95,43.88,43.9,55200.0,30.56,30.5669,30.5183,30.5322,55200.0
2013-04-02 12:10:00,43.9,43.95,43.88,43.94,63400.0,30.5322,30.5669,30.5183,30.56,63400.0
2013-04-02 12:15:00,43.95,44.0,43.95,43.95,30200.0,30.5669,30.6017,30.5669,30.5669,30200.0
2013-04-02 12:20:00,43.94,43.95,43.84,43.84,37000.0,30.56,30.5669,30.4904,30.4904,37000.0
2013-04-02 12:25:00,43.85,43.86,43.77,43.77,52600.0,30.4974,30.5044,30.4418,30.4418,52600.0
2013-04-02 12:30:00,43.76,43.77,43.6,43.63,84800.0,30.4348,30.4418,30.3235,30.3444,84800.0
2013-04-02 12:35:00,43.63,43.7,43.63,43.67,44800.0,30.3444,30.3931,30.3444,30.3722,44800.0
2013-04-02 12:40:00,43.67,43.71,43.63,43.63,48200.0,30.3722,30.4,30.3444,30.3444,48200.0
2013-04-02 12:45:00,43.65,43.7,43.63,43.63,76400.0,30.3583,30.3931,30.3444,30.3444,76400.0
2013-04-02 12:50:00,43.63,43.63,43.46,43.53,129200.0,30.3444,30.3444,30.2262,30.2748,129200.0
2013-04-02 12:55:00,43.53,43.53,43.4,43.48,71600.0,30.2748,30.2748,30.1844,30.2401,71600.0
2013-04-02 13:00:00,43.49,43.52,43.35,43.36,136400.0,30.247,30.2679,30.1496,30.1566,136400.0
2013-04-02 13:05:00,43.37,43.45,43.26,43.38,101600.0,30.1636,30.2192,30.0871,30.1705,101600.0
2013-04-02 13:10:00,43.39,43.4,43.2,43.24,107800.0,30.1775,30.1844,30.0453,30.0731,107800.0
2013-04-02 13:15:00,43.26,43.27,43.08,43.13,207600.0,30.0871,30.094,29.9619,29.9966,207600.0
2013-04-02 13:20:00,43.13,43.15,43.08,43.1,71400.0,29.9966,30.0106,29.9619,29.9758,71400.0
2013-04-02 13:25:00,43.1,43.13,42.88,42.9,415000.0,29.9758,29.9966,29.8228,29.8367,415000.0
2013-04-02 13:30:00,42.9,43.0,42.75,42.95,271200.0,29.8367,29.9062,29.7324,29.8715,271200.0
2013-04-02 13:35:00,42.95,43.0,42.92,42.99,147200.0,29.8715,29.9062,29.8506,29.8993,147200.0
2013-04-02 13:40:00,42.99,43.0,42.88,42.99,81000.0,29.8993,29.9062,29.8228,29.8993,81000.0
2013-04-02 13:45:00,42.99,43.0,42.94,42.94,59400.0,29.8993,29.9062,29.8645,29.8645,59400.0
2013-04-02 13:50:00,42.93,43.0,42.91,43.0,94600.0,29.8575,29.9062,29.8436,29.9062,94600.0
2013-04-02 13:55:00,43.0,43.0,42.91,42.94,109400.0,29.9062,29.9062,29.8436,29.8645,109400.0
2013-04-02 14:00:00,42.95,43.06,42.84,43.02,159800.0,29.8715,29.948,29.7949,29.9201,159800.0
2013-04-02 14:05:00,43.02,43.11,43.01,43.09,137600.0,29.9201,29.9827,29.9132,29.9688,137600.0
2013-04-02 14:10:00,43.09,43.09,42.95,43.07,78800.0,29.9688,29.9688,29.8715,29.9549,78800.0
2013-04-02 14:15:00,43.07,43.09,42.95,42.97,49800.0,29.9549,29.9688,29.8715,29.8854,49800.0
2013-04-02 14:20:00,42.97,42.99,42.88,42.9,86800.0,29.8854,29.8993,29.8228,29.8367,86800.0
2013-04-02 14:25:00,42.91,42.99,42.9,42.95,63200.0,29.8436,29.8993,29.8367,29.8715,63200.0
2013-04-02 14:30:00,42.95,42.95,42.88,42.9,56800.0,29.8715,29.8715,29.8228,29.8367,56800.0
2013-04-02 14:35:00,42.9,42.99,42.83,42.99,68800.0,29.8367,29.8993,29.788,29.8993,68800.0
2013-04-02 14:40:00,42.98,43.01,42.87,42.92,60400.0,29.8923,29.9132,29.8158,29.8506,60400.0
2013-04-02 14:45:00,42.91,42.95,42.8,42.82,78400.0,29.8436,29.8715,29.7671,29.781,78400.0
2013-04-02 14:50:00,42.82,42.88,42.81,42.84,46400.0,29.781,29.8228,29.7741,29.7949,46400.0
2013-04-02 14:55:00,42.85,42.91,42.8,42.81,60200.0,29.8019,29.8436,29.7671,29.7741,60200.0
2013-04-02 15:00:00,42.81,42.87,42.79,42.8,165200.0,29.7741,29.8158,29.7602,29.7671,165200.0
2013-04-02 15:05:00,42.8,42.83,42.74,42.81,199000.0,29.7671,29.788,29.7254,29.7741,199000.0
2013-04-02 15:10:00,42.81,42.81,42.59,42.59,268600.0,29.7741,29.7741,29.6211,29.6211,268600.0
2013-04-02 15:15:00,42.59,42.59,42.38,42.49,289800.0,29.6211,29.6211,29.475,29.5515,289800.0
2013-04-02 15:20:00,42.49,42.5,42.42,42.45,159800.0,29.5515,29.5585,29.5028,29.5237,159800.0
2013-04-02 15:25:00,42.45,42.59,42.41,42.54,112200.0,29.5237,29.6211,29.4959,29.5863,112200.0
2013-04-02 15:30:00,42.54,42.7,42.52,42.7,116600.0,29.5863,29.6976,29.5724,29.6976,116600.0
2013-04-02 15:35:00,42.69,42.71,42.57,42.62,132200.0,29.6906,29.7045,29.6072,29.6419,132200.0
2013-04-02 15:40:00,42.61,42.62,42.51,42.54,129200.0,29.635,29.6419,29.5654,29.5863,129200.0
2013-04-02 15:45:00,42.55,42.6,42.52,42.57,193000.0,29.5933,29.628,29.5724,29.6072,193000.0
2013-04-02 15:50:00,42.57,42.7,42.57,42.65,165800.0,29.6072,29.6976,29.6072,29.6628,165800.0
2013-04-02 15:55:00,42.64,42.74,42.64,42.72,266200.0,29.6558,29.7254,29.6558,29.7115,266200.0
2013-04-03 09:30:00,42.74,42.74,42.12,42.23,400400.0,29.7254,29.7254,29.2942,29.3707,400400.0
2013-04-03 09:35:00,42.24,42.63,42.24,42.32,166400.0,29.3777,29.6489,29.3777,29.4333,166400.0
2013-04-03 09:40:00,42.27,42.27,41.52,41.77,408600.0,29.3985,29.3985,28.8769,29.0508,408600.0
2013-04-03 09:45:00,41.82,41.84,41.0,41.34,580400.0,29.0855,29.0995,28.5152,28.7517,580400.0
2013-04-03 09:50:00,41.34,41.35,41.02,41.07,463000.0,28.7517,28.7587,28.5291,28.5639,463000.0
2013-04-03 09:55:00,41.07,41.21,40.62,40.75,577000.0,28.5639,28.6613,28.251,28.3414,577000.0
2013-04-03 10:00:00,40.77,40.88,40.38,40.4,478600.0,28.3553,28.4318,28.084,28.0979,478600.0
2013-04-03 10:05:00,40.42,40.74,40.37,40.64,450200.0,28.1119,28.3344,28.0771,28.2649,450200.0
2013-04-03 10:10:00,40.65,40.84,40.57,40.67,330800.0,28.2718,28.404,28.2162,28.2857,330800.0
2013-04-03 10:15:00,40.68,40.78,40.63,40.72,297400.0,28.2927,28.3622,28.2579,28.3205,297400.0
2013-04-03 10:20:00,40.74,40.75,40.51,40.59,216200.0,28.3344,28.3414,28.1744,28.2301,216200.0
2013-04-03 10:25:00,40.56,40.63,40.41,40.46,187400.0,28.2092,28.2579,28.1049,28.1397,187400.0
2013-04-03 10:30:00,40.45,40.49,40.22,40.45,355000.0,28.1327,28.1605,27.9728,28.1327,355000.0
2013-04-03 10:35:00,40.45,40.45,40.18,40.22,244800.0,28.1327,28.1327,27.9449,27.9728,244800.0
2013-04-03 10:40:00,40.23,40.45,40.18,40.32,242000.0,27.9797,28.1327,27.9449,28.0423,242000.0
2013-04-03 10:45:00,40.31,40.32,40.01,40.04,361800.0,28.0353,28.0423,27.8267,27.8476,361800.0
2013-04-03 10:50:00,40.05,40.14,39.81,40.11,460800.0,27.8545,27.9171,27.6876,27.8963,460800.0
2013-04-03 10:55:00,40.13,40.13,39.91,39.92,260600.0,27.9102,27.9102,27.7572,27.7641,260600.0
2013-04-03 11:00:00,39.91,40.25,39.91,40.07,246200.0,27.7572,27.9936,27.7572,27.8684,246200.0
2013-04-03 11:05:00,40.06,40.2,39.94,40.16,152400.0,27.8615,27.9588,27.778,27.931,152400.0
2013-04-03 11:10:00,40.18,40.21,39.97,40.09,169600.0,27.9449,27.9658,27.7989,27.8823,169600.0
2013-04-03 11:15:00,40.1,40.16,40.01,40.11,106400.0,27.8893,27.931,27.8267,27.8963,106400.0
2013-04-03 11:20:00,40.14,40.3,40.03,40.2,209200.0,27.9171,28.0284,27.8406,27.9588,209200.0
2013-04-03 11:25:00,40.2,40.35,40.14,40.22,166800.0,27.9588,28.0632,27.9171,27.9728,166800.0
2013-04-03 11:30:00,40.22,40.45,40.12,40.4,242400.0,27.9728,28.1327,27.9032,28.0979,242400.0
2013-04-03 11:35:00,40.37,40.4,40.28,40.36,261800.0,28.0771,28.0979,28.0145,28.0701,261800.0
2013-04-03 11:40:00,40.34,40.38,40.2,40.27,231800.0,28.0562,28.084,27.9588,28.0075,231800.0
2013-04-03 11:45:00,40.27,40.27,40.06,40.08,124200.0,28.0075,28.0075,27.8615,27.8754,124200.0
2013-04-03 11:50:00,40.09,40.19,40.04,40.11,125600.0,27.8823,27.9519,27.8476,27.8963,125600.0
2013-04-03 11:55:00,40.1,40.12,39.98,40.09,189600.0,27.8893,27.9032,27.8058,27.8823,189600.0
2013-04-03 12:00:00,40.1,40.15,40.09,40.13,93600.0,27.8893,27.9241,27.8823,27.9102,93600.0
2013-04-03 12:05:00,40.13,40.13,39.98,40.05,136200.0,27.9102,27.9102,27.8058,27.8545,136200.0
2013-04-03 12:10:00,40.06,40.18,40.06,40.14,94400.0,27.8615,27.9449,27.8615,27.9171,94400.0
2013-04-03 12:15:00,40.16,40.16,39.82,39.82,306200.0,27.931,27.931,27.6946,27.6946,306200.0
2013-04-03 12:20:00,39.82,39.83,39.54,39.56,296600.0,27.6946,27.7015,27.4998,27.5137,296600.0
2013-04-03 12:25:00,39.55,39.58,39.35,39.41,363400.0,27.5068,27.5276,27.3677,27.4094,363400.0
2013-04-03 12:30:00,39.43,39.54,39.37,39.44,282800.0,27.4233,27.4998,27.3816,27.4303,282800.0
2013-04-03 12:35:00,39.42,39.63,39.38,39.58,161000.0,27.4164,27.5624,27.3885,27.5276,161000.0
2013-04-03 12:40:00,39.57,39.65,39.29,39.34,327800.0,27.5207,27.5763,27.3259,27.3607,327800.0
2013-04-03 12:45:00,39.33,39.35,39.25,39.27,145200.0,27.3538,27.3677,27.2981,27.312,145200.0
2013-04-03 12:50:00,39.27,39.51,39.26,39.48,190200.0,27.312,27.479,27.3051,27.4581,190200.0
2013-04-03 12:55:00,39.47,39.64,39.47,39.61,199000.0,27.4511,27.5694,27.4511,27.5485,199000.0
2013-04-03 13:00:00,39.61,39.67,39.59,39.6,117400.0,27.5485,27.5902,27.5346,27.5415,117400.0
2013-04-03 13:05:00,39.61,39.83,39.58,39.77,207800.0,27.5485,27.7015,27.5276,27.6598,207800.0
2013-04-03 13:10:00,39.77,39.99,39.76,39.88,257800.0,27.6598,27.8128,27.6528,27.7363,257800.0
2013-04-03 13:15:00,39.88,40.05,39.88,39.99,183400.0,27.7363,27.8545,27.7363,27.8128,183400.0
2013-04-03 13:20:00,40.01,40.12,39.88,39.98,215400.0,27.8267,27.9032,27.7363,27.8058,215400.0
2013-04-03 13:25:00,39.96,40.12,39.88,40.02,63000.0,27.7919,27.9032,27.7363,27.8337,63000.0
2013-04-03 13:30:00,40.0,40.09,39.95,39.95,196200.0,27.8197,27.8823,27.785,27.785,196200.0
2013-04-03 13:35:00,39.95,40.04,39.95,40.01,90000.0,27.785,27.8476,27.785,27.8267,90000.0
2013-04-03 13:40:00,40.01,40.3,39.98,40.3,155000.0,27.8267,28.0284,27.8058,28.0284,155000.0
2013-04-03 13:45:00,40.31,40.47,40.24,40.44,160800.0,28.0353,28.1466,27.9867,28.1258,160800.0
2013-04-03 13:50:00,40.44,40.46,40.24,40.31,105400.0,28.1258,28.1397,27.9867,28.0353,105400.0
2013-04-03 13:55:00,40.3,40.32,40.16,40.27,85600.0,28.0284,28.0423,27.931,28.0075,85600.0
2013-04-03 14:00:00,40.26,40.35,40.15,40.27,84200.0,28.0006,28.0632,27.9241,28.0075,84200.0
2013-04-03 14:05:00,40.27,40.5,40.26,40.33,163600.0,28.0075,28.1675,28.0006,28.0493,163600.0
2013-04-03 14:10:00,40.34,40.67,40.34,40.57,185000.0,28.0562,28.2857,28.0562,28.2162,185000.0
2013-04-03 14:15:00,40.6,40.92,40.54,40.76,187400.0,28.237,28.4596,28.1953,28.3483,187400.0
2013-04-03 14:20:00,40.75,41.1,40.7,40.87,248400.0,28.3414,28.5848,28.3066,28.4248,248400.0
2013-04-03 14:25:00,40.87,40.95,40.74,40.85,161000.0,28.4248,28.4805,28.3344,28.4109,161000.0
2013-04-03 14:30:00,40.85,40.99,40.81,40.99,143800.0,28.4109,28.5083,28.3831,28.5083,143800.0
2013-04-03 14:35:00,40.97,40.98,40.81,40.89,112800.0,28.4944,28.5013,28.3831,28.4387,112800.0
2013-04-03 14:40:00,40.91,40.97,40.84,40.88,263400.0,28.4526,28.4944,28.404,28.4318,263400.0
2013-04-03 14:45:00,40.9,40.95,40.84,40.91,211400.0,28.4457,28.4805,28.404,28.4526,211400.0
2013-04-03 14:50:00,40.91,41.33,40.88,41.26,243200.0,28.4526,28.7448,28.4318,28.6961,243200.0
2013-04-03 14:55:00,41.25,41.27,41.1,41.25,174600.0,28.6891,28.703,28.5848,28.6891,174600.0
2013-04-03 15:00:00,41.27,41.29,41.07,41.11,179200.0,28.703,28.7169,28.5639,28.5917,179200.0
2013-04-03 15:05:00,41.1,41.1,40.9,40.9,137600.0,28.5848,28.5848,28.4457,28.4457,137600.0
2013-04-03 15:10:00,40.9,40.97,40.85,40.97,106200.0,28.4457,28.4944,28.4109,28.4944,106200.0
2013-04-03 15:15:00,40.97,40.97,40.85,40.85,118200.0,28.4944,28.4944,28.4109,28.4109,118200.0
2013-04-03 15:20:00,40.85,40.87,40.74,40.79,182800.0,28.4109,28.4248,28.3344,28.3692,182800.0
2013-04-03 15:25:00,40.79,40.94,40.77,40.9,125200.0,28.3692,28.4735,28.3553,28.4457,125200.0
2013-04-03 15:30:00,40.91,40.91,40.63,40.63,145800.0,28.4526,28.4526,28.2579,28.2579,145800.0
2013-04-03 15:35:00,40.63,40.65,40.37,40.47,273200.0,28.2579,28.2718,28.0771,28.1466,273200.0
2013-04-03 15:40:00,40.47,40.63,40.45,40.58,289800.0,28.1466,28.2579,28.1327,28.2231,289800.0
2013-04-03 15:45:00,40.59,40.85,40.59,40.83,255200.0,28.2301,28.4109,28.2301,28.397,255200.0
2013-04-03 15:50:00,40.83,40.91,40.75,40.79,257600.0,28.397,28.4526,28.3414,28.3692,257600.0
2013-04-03 15:55:00,40.8,40.81,40.67,40.7,486000.0,28.3761,28.3831,28.2857,28.3066,486000.0
2013-04-04 09:30:00,40.58,40.71,40.38,40.69,149400.0,28.2231,28.3135,28.084,28.2996,149400.0
2013-04-04 09:35:00,40.74,41.43,40.73,41.3,350200.0,28.3344,28.8143,28.3275,28.7239,350200.0
2013-04-04 09:40:00,41.32,41.37,41.13,41.26,360200.0,28.7378,28.7726,28.6057,28.6961,360200.0
2013-04-04 09:45:00,41.26,41.59,41.24,41.52,151800.0,28.6961,28.9256,28.6822,28.8769,151800.0
2013-04-04 09:50:00,41.52,41.62,41.46,41.52,228800.0,28.8769,28.9464,28.8352,28.8769,228800.0
2013-04-04 09:55:00,41.51,41.52,41.33,41.38,143800.0,28.8699,28.8769,28.7448,28.7795,143800.0
2013-04-04 10:00:00,41.4,41.59,41.38,41.58,115600.0,28.7934,28.9256,28.7795,28.9186,115600.0
2013-04-04 10:05:00,41.59,41.71,41.55,41.63,105800.0,28.9256,29.009,28.8978,28.9534,105800.0
2013-04-04 10:10:00,41.63,41.76,41.55,41.71,89400.0,28.9534,29.0438,28.8978,29.009,89400.0
2013-04-04 10:15:00,41.74,41.85,41.63,41.79,108400.0,29.0299,29.1064,28.9534,29.0647,108400.0
2013-04-04 10:20:00,41.79,41.9,41.71,41.89,72600.0,29.0647,29.1412,29.009,29.1342,72600.0
2013-04-04 10:25:00,41.89,41.95,41.38,41.42,224400.0,29.1342,29.176,28.7795,28.8073,224400.0
2013-04-04 10:30:00,41.4,41.58,41.38,41.44,80600.0,28.7934,28.9186,28.7795,28.8213,80600.0
2013-04-04 10:35:00,41.45,41.51,41.33,41.35,112800.0,28.8282,28.8699,28.7448,28.7587,112800.0
2013-04-04 10:40:00,41.35,41.67,41.35,41.53,138400.0,28.7587,28.9812,28.7587,28.8839,138400.0
2013-04-04 10:45:00,41.52,41.6,41.48,41.51,58200.0,28.8769,28.9325,28.8491,28.8699,58200.0
2013-04-04 10:50:00,41.5,41.71,41.5,41.55,124400.0,28.863,29.009,28.863,28.8978,124400.0
2013-04-04 10:55:00,41.55,41.56,41.43,41.49,88400.0,28.8978,28.9047,28.8143,28.856,88400.0
2013-04-04 11:00:00,41.49,41.5,41.38,41.38,164000.0,28.856,28.863,28.7795,28.7795,164000.0
2013-04-04 11:05:00,41.38,41.38,41.27,41.29,142600.0,28.7795,28.7795,28.703,28.7169,142600.0
2013-04-04 11:10:00,41.3,41.44,41.24,41.33,149800.0,28.7239,28.8213,28.6822,28.7448,149800.0
2013-04-04 11:15:00,41.33,41.48,41.32,41.46,67200.0,28.7448,28.8491,28.7378,28.8352,67200.0
2013-04-04 11:20:00,41.48,41.49,41.35,41.38,160000.0,28.8491,28.856,28.7587,28.7795,160000.0
2013-04-04 11:25:00,41.38,41.38,41.32,41.32,69000.0,28.7795,28.7795,28.7378,28.7378,69000.0
2013-04-04 11:30:00,41.32,41.34,41.14,41.15,176600.0,28.7378,28.7517,28.6126,28.6196,176600.0
2013-04-04 11:35:00,41.15,41.28,41.05,41.26,119600.0,28.6196,28.71,28.55,28.6961,119600.0
2013-04-04 11:40:00,41.24,41.37,41.21,41.37,67400.0,28.6822,28.7726,28.6613,28.7726,67400.0
2013-04-04 11:45:00,41.36,41.38,41.24,41.29,87800.0,28.7656,28.7795,28.6822,28.7169,87800.0
2013-04-04 11:50:00,41.3,41.31,41.08,41.16,56000.0,28.7239,28.7308,28.5709,28.6265,56000.0
2013-04-04 11:55:00,41.17,41.26,41.16,41.23,25400.0,28.6335,28.6961,28.6265,28.6752,25400.0
2013-04-04 12:00:00,41.23,41.29,41.16,41.16,55600.0,28.6752,28.7169,28.6265,28.6265,55600.0
2013-04-04 12:05:00,41.16,41.19,41.01,41.05,86600.0,28.6265,28.6474,28.5222,28.55,86600.0
2013-04-04 12:10:00,41.03,41.1,40.97,41.05,81800.0,28.5361,28.5848,28.4944,28.55,81800.0
2013-04-04 12:15:00,41.07,41.33,41.05,41.29,75800.0,28.5639,28.7448,28.55,28.7169,75800.0
2013-04-04 12:20:00,41.3,41.33,41.12,41.24,84200.0,28.7239,28.7448,28.5987,28.6822,84200.0
2013-04-04 12:25:00,41.26,41.38,41.22,41.33,61000.0,28.6961,28.7795,28.6682,28.7448,61000.0
2013-04-04 12:30:00,41.29,41.31,41.24,41.27,32000.0,28.7169,28.7308,28.6822,28.703,32000.0
2013-04-04 12:35:00,41.28,41.4,41.27,41.28,43400.0,28.71,28.7934,28.703,28.71,43400.0
2013-04-04 12:40:00,41.3,41.3,41.22,41.29,86800.0,28.7239,28.7239,28.6682,28.7169,86800.0
2013-04-04 12:45:00,41.29,41.3,41.2,41.24,169000.0,28.7169,28.7239,28.6543,28.6822,169000.0
2013-04-04 12:50:00,41.24,41.3,41.18,41.26,35400.0,28.6822,28.7239,28.6404,28.6961,35400.0
2013-04-04 12:55:00,41.24,41.24,41.05,41.05,84800.0,28.6822,28.6822,28.55,28.55,84800.0
2013-04-04 13:00:00,41.05,41.12,41.01,41.03,62600.0,28.55,28.5987,28.5222,28.5361,62600.0
2013-04-04 13:05:00,41.02,41.11,41.02,41.07,41400.0,28.5291,28.5917,28.5291,28.5639,41400.0
2013-04-04 13:10:00,41.07,41.09,40.93,40.95,46200.0,28.5639,28.5778,28.4666,28.4805,46200.0
2013-04-04 13:15:00,40.92,40.97,40.82,40.95,79600.0,28.4596,28.4944,28.3901,28.4805,79600.0
2013-04-04 13:20:00,40.97,40.98,40.8,40.8,65400.0,28.4944,28.5013,28.3761,28.3761,65400.0
2013-04-04 13:25:00,40.81,40.89,40.8,40.84,59200.0,28.3831,28.4387,28.3761,28.404,59200.0
2013-04-04 13:30:00,40.84,40.9,40.82,40.88,48000.0,28.404,28.4457,28.3901,28.4318,48000.0
2013-04-04 13:35:00,40.88,40.88,40.7,40.76,132200.0,28.4318,28.4318,28.3066,28.3483,132200.0
2013-04-04 13:40:00,40.76,40.88,40.69,40.88,131000.0,28.3483,28.4318,28.2996,28.4318,131000.0
2013-04-04 13:45:00,40.9,40.92,40.87,40.88,49800.0,28.4457,28.4596,28.4248,28.4318,49800.0
2013-04-04 13:50:00,40.9,40.91,40.83,40.84,51000.0,28.4457,28.4526,28.397,28.404,51000.0
2013-04-04 13:55:00,40.84,40.85,40.79,40.79,41200.0,28.404,28.4109,28.3692,28.3692,41200.0
2013-04-04 14:00:00,40.79,40.82,40.74,40.78,64000.0,28.3692,28.3901,28.3344,28.3622,64000.0
2013-04-04 14:05:00,40.77,40.77,40.65,40.71,115000.0,28.3553,28.3553,28.2718,28.3135,115000.0
2013-04-04 14:10:00,40.7,40.71,40.55,40.6,105400.0,28.3066,28.3135,28.2023,28.237,105400.0
2013-04-04 14:15:00,40.6,40.82,40.6,40.79,91000.0,28.237,28.3901,28.237,28.3692,91000.0
2013-04-04 14:20:00,40.8,40.91,40.8,40.88,65600.0,28.3761,28.4526,28.3761,28.4318,65600.0
2013-04-04 14:25:00,40.87,41.01,40.86,40.99,53600.0,28.4248,28.5222,28.4179,28.5083,53600.0
2013-04-04 14:30:00,40.98,41.04,40.94,41.04,36600.0,28.5013,28.5431,28.4735,28.5431,36600.0
2013-04-04 14:35:00,41.03,41.12,41.02,41.02,63800.0,28.5361,28.5987,28.5291,28.5291,63800.0
2013-04-04 14:40:00,41.01,41.16,40.99,41.16,43600.0,28.5222,28.6265,28.5083,28.6265,43600.0
2013-04-04 14:45:00,41.16,41.19,41.1,41.12,56200.0,28.6265,28.6474,28.5848,28.5987,56200.0
2013-04-04 14:50:00,41.12,41.12,41.05,41.1,42200.0,28.5987,28.5987,28.55,28.5848,42200.0
2013-04-04 14:55:00,41.1,41.14,41.1,41.14,51800.0,28.5848,28.6126,28.5848,28.6126,51800.0
2013-04-04 15:00:00,41.14,41.21,41.13,41.2,109400.0,28.6126,28.6613,28.6057,28.6543,109400.0
2013-04-04 15:05:00,41.2,41.24,41.16,41.16,62000.0,28.6543,28.6822,28.6265,28.6265,62000.0
2013-04-04 15:10:00,41.13,41.19,41.08,41.19,79800.0,28.6057,28.6474,28.5709,28.6474,79800.0
2013-04-04 15:15:00,41.18,41.19,41.08,41.1,50000.0,28.6404,28.6474,28.5709,28.5848,50000.0
2013-04-04 15:20:00,41.1,41.16,41.1,41.15,65200.0,28.5848,28.6265,28.5848,28.6196,65200.0
2013-04-04 15:25:00,41.15,41.16,41.12,41.14,65000.0,28.6196,28.6265,28.5987,28.6126,65000.0
2013-04-04 15:30:00,41.15,41.16,41.09,41.1,91800.0,28.6196,28.6265,28.5778,28.5848,91800.0
2013-04-04 15:35:00,41.1,41.16,41.07,41.15,77400.0,28.5848,28.6265,28.5639,28.6196,77400.0
2013-04-04 15:40:00,41.16,41.16,41.06,41.15,79400.0,28.6265,28.6265,28.557,28.6196,79400.0
2013-04-04 15:45:00,41.16,41.16,41.1,41.1,118800.0,28.6265,28.6265,28.5848,28.5848,118800.0
2013-04-04 15:50:00,41.11,41.3,41.11,41.29,89600.0,28.5917,28.7239,28.5917,28.7169,89600.0
2013-04-04 15:55:00,41.29,41.35,41.22,41.31,173600.0,28.7169,28.7587,28.6682,28.7308,173600.0
2013-04-05 09:30:00,40.52,40.52,39.75,39.84,297200.0,28.1814,28.1814,27.6459,27.7085,297200.0
2013-04-05 09:35:00,39.9,40.33,39.85,40.33,163600.0,27.7502,28.0493,27.7154,28.0493,163600.0
2013-04-05 09:40:00,40.34,40.41,40.22,40.3,73400.0,28.0562,28.1049,27.9728,28.0284,73400.0
2013-04-05 09:45:00,40.28,40.55,40.26,40.49,73800.0,28.0145,28.2023,28.0006,28.1605,73800.0
2013-04-05 09:50:00,40.49,40.49,40.27,40.27,57200.0,28.1605,28.1605,28.0075,28.0075,57200.0
2013-04-05 09:55:00,40.27,40.69,40.21,40.51,219000.0,28.0075,28.2996,27.9658,28.1744,219000.0
2013-04-05 10:00:00,40.52,40.6,40.43,40.57,150200.0,28.1814,28.237,28.1188,28.2162,150200.0
2013-04-05 10:05:00,40.55,40.6,40.47,40.58,211400.0,28.2023,28.237,28.1466,28.2231,211400.0
2013-04-05 10:10:00,40.59,40.67,40.49,40.53,151000.0,28.2301,28.2857,28.1605,28.1884,151000.0
2013-04-05 10:15:00,40.54,40.56,40.34,40.45,66800.0,28.1953,28.2092,28.0562,28.1327,66800.0
2013-04-05 10:20:00,40.46,40.6,40.4,40.58,103600.0,28.1397,28.237,28.0979,28.2231,103600.0
2013-04-05 10:25:00,40.59,40.87,40.59,40.7,130800.0,28.2301,28.4248,28.2301,28.3066,130800.0
2013-04-05 10:30:00,40.71,40.74,40.63,40.7,109000.0,28.3135,28.3344,28.2579,28.3066,109000.0
2013-04-05 10:35:00,40.7,40.82,40.7,40.74,78200.0,28.3066,28.3901,28.3066,28.3344,78200.0
2013-04-05 10:40:00,40.74,40.76,40.63,40.72,80600.0,28.3344,28.3483,28.2579,28.3205,80600.0
2013-04-05 10:45:00,40.72,40.73,40.63,40.65,122400.0,28.3205,28.3275,28.2579,28.2718,122400.0
2013-04-05 10:50:00,40.67,40.9,40.62,40.87,68200.0,28.2857,28.4457,28.251,28.4248,68200.0
2013-04-05 10:55:00,40.88,40.98,40.85,40.94,70200.0,28.4318,28.5013,28.4109,28.4735,70200.0
2013-04-05 11:00:00,40.92,40.95,40.87,40.88,50600.0,28.4596,28.4805,28.4248,28.4318,50600.0
2013-04-05 11:05:00,40.87,40.87,40.78,40.8,64000.0,28.4248,28.4248,28.3622,28.3761,64000.0
2013-04-05 11:10:00,40.79,41.01,40.78,40.99,106400.0,28.3692,28.5222,28.3622,28.5083,106400.0
2013-04-05 11:15:00,40.99,41.08,40.94,41.06,141600.0,28.5083,28.5709,28.4735,28.557,141600.0
2013-04-05 11:20:00,41.05,41.08,40.99,41.01,52400.0,28.55,28.5709,28.5083,28.5222,52400.0
2013-04-05 11:25:00,41.02,41.04,40.92,41.02,35200.0,28.5291,28.5431,28.4596,28.5291,35200.0
2013-04-05 11:30:00,41.01,41.04,40.88,40.9,33400.0,28.5222,28.5431,28.4318,28.4457,33400.0
2013-04-05 11:35:00,40.9,40.91,40.8,40.8,32400.0,28.4457,28.4526,28.3761,28.3761,32400.0
2013-04-05 11:40:00,40.8,40.83,40.78,40.82,30000.0,28.3761,28.397,28.3622,28.3901,30000.0
2013-04-05 11:45:00,40.8,41.11,40.8,41.1,74800.0,28.3761,28.5917,28.3761,28.5848,74800.0
2013-04-05 11:50:00,41.1,41.15,41.02,41.11,49000.0,28.5848,28.6196,28.5291,28.5917,49000.0
2013-04-05 11:55:00,41.12,41.14,40.97,40.99,39400.0,28.5987,28.6126,28.4944,28.5083,39400.0
2013-04-05 12:00:00,40.97,40.97,40.81,40.88,41400.0,28.4944,28.4944,28.3831,28.4318,41400.0
2013-04-05 12:05:00,40.92,40.93,40.84,40.9,37400.0,28.4596,28.4666,28.404,28.4457,37400.0
2013-04-05 12:10:00,40.91,41.01,40.9,40.99,22600.0,28.4526,28.5222,28.4457,28.5083,22600.0
2013-04-05 12:15:00,40.99,41.02,40.99,41.01,22400.0,28.5083,28.5291,28.5083,28.5222,22400.0
2013-04-05 12:20:00,41.01,41.05,40.99,40.99,37000.0,28.5222,28.55,28.5083,28.5083,37000.0
2013-04-05 12:25:00,41.01,41.09,41.0,41.08,28000.0,28.5222,28.5778,28.5152,28.5709,28000.0
2013-04-05 12:30:00,41.08,41.14,41.08,41.13,21600.0,28.5709,28.6126,28.5709,28.6057,21600.0
2013-04-05 12:35:00,41.12,41.16,41.07,41.07,41600.0,28.5987,28.6265,28.5639,28.5639,41600.0
2013-04-05 12:40:00,41.07,41.09,41.02,41.06,65600.0,28.5639,28.5778,28.5291,28.557,65600.0
2013-04-05 12:45:00,41.08,41.13,41.07,41.08,59200.0,28.5709,28.6057,28.5639,28.5709,59200.0
2013-04-05 12:50:00,41.09,41.1,41.05,41.06,69600.0,28.5778,28.5848,28.55,28.557,69600.0
2013-04-05 12:55:00,41.05,41.06,41.01,41.04,20000.0,28.55,28.557,28.5222,28.5431,20000.0
2013-04-05 13:00:00,41.05,41.06,40.99,41.02,31800.0,28.55,28.557,28.5083,28.5291,31800.0
2013-04-05 13:05:00,41.02,41.1,41.02,41.08,30600.0,28.5291,28.5848,28.5291,28.5709,30600.0
2013-04-05 13:10:00,41.09,41.14,41.09,41.14,21000.0,28.5778,28.6126,28.5778,28.6126,21000.0
2013-04-05 13:15:00,41.14,41.3,41.14,41.24,50400.0,28.6126,28.7239,28.6126,28.6822,50400.0
2013-04-05 13:20:00,41.25,41.31,41.25,41.29,22600.0,28.6891,28.7308,28.6891,28.7169,22600.0
2013-04-05 13:25:00,41.3,41.43,41.29,41.37,46200.0,28.7239,28.8143,28.7169,28.7726,46200.0
2013-04-05 13:30:00,41.38,41.41,41.34,41.34,25800.0,28.7795,28.8004,28.7517,28.7517,25800.0
2013-04-05 13:35:00,41.35,41.35,41.23,41.23,46600.0,28.7587,28.7587,28.6752,28.6752,46600.0
2013-04-05 13:40:00,41.24,41.25,41.15,41.16,46600.0,28.6822,28.6891,28.6196,28.6265,46600.0
2013-04-05 13:45:00,41.17,41.18,41.08,41.1,63000.0,28.6335,28.6404,28.5709,28.5848,63000.0
2013-04-05 13:50:00,41.1,41.15,41.05,41.1,20000.0,28.5848,28.6196,28.55,28.5848,20000.0
2013-04-05 13:55:00,41.09,41.09,40.99,40.99,42800.0,28.5778,28.5778,28.5083,28.5083,42800.0
2013-04-05 14:00:00,41.0,41.09,40.99,41.04,34200.0,28.5152,28.5778,28.5083,28.5431,34200.0
2013-04-05 14:05:00,41.04,41.19,41.01,41.19,39800.0,28.5431,28.6474,28.5222,28.6474,39800.0
2013-04-05 14:10:00,41.19,41.2,41.08,41.13,49400.0,28.6474,28.6543,28.5709,28.6057,49400.0
2013-04-05 14:15:00,41.15,41.2,41.15,41.2,33600.0,28.6196,28.6543,28.6196,28.6543,33600.0
2013-04-05 14:20:00,41.2,41.21,41.17,41.17,46200.0,28.6543,28.6613,28.6335,28.6335,46200.0
2013-04-05 14:25:00,41.18,41.21,41.1,41.11,57000.0,28.6404,28.6613,28.5848,28.5917,57000.0
2013-04-05 14:30:00,41.11,41.15,41.05,41.14,50000.0,28.5917,28.6196,28.55,28.6126,50000.0
2013-04-05 14:35:00,41.14,41.15,41.1,41.11,77000.0,28.6126,28.6196,28.5848,28.5917,77000.0
2013-04-05 14:40:00,41.11,41.12,41.06,41.11,35800.0,28.5917,28.5987,28.557,28.5917,35800.0
2013-04-05 14:45:00,41.1,41.13,41.02,41.07,85400.0,28.5848,28.6057,28.5291,28.5639,85400.0
2013-04-05 14:50:00,41.08,41.14,41.04,41.13,39000.0,28.5709,28.6126,28.5431,28.6057,39000.0
2013-04-05 14:55:00,41.13,41.18,41.12,41.14,44600.0,28.6057,28.6404,28.5987,28.6126,44600.0
2013-04-05 15:00:00,41.14,41.15,41.01,41.11,77000.0,28.6126,28.6196,28.5222,28.5917,77000.0
2013-04-05 15:05:00,41.12,41.17,41.06,41.1,82800.0,28.5987,28.6335,28.557,28.5848,82800.0
2013-04-05 15:10:00,41.11,41.2,41.11,41.17,51200.0,28.5917,28.6543,28.5917,28.6335,51200.0
2013-04-05 15:15:00,41.19,41.21,41.07,41.1,56600.0,28.6474,28.6613,28.5639,28.5848,56600.0
2013-04-05 15:20:00,41.1,41.14,41.06,41.13,57800.0,28.5848,28.6126,28.557,28.6057,57800.0
2013-04-05 15:25:00,41.13,41.17,41.13,41.15,28800.0,28.6057,28.6335,28.6057,28.6196,28800.0
2013-04-05 15:30:00,41.16,41.2,41.13,41.18,41600.0,28.6265,28.6543,28.6057,28.6404,41600.0
2013-04-05 15:35:00,41.18,41.32,41.18,41.24,87600.0,28.6404,28.7378,28.6404,28.6822,87600.0
2013-04-05 15:40:00,41.23,41.27,41.19,41.21,78000.0,28.6752,28.703,28.6474,28.6613,78000.0
2013-04-05 15:45:00,41.21,41.22,41.13,41.2,129400.0,28.6613,28.6682,28.6057,28.6543,129400.0
2013-04-05 15:50:00,41.2,41.2,41.12,41.15,144800.0,28.6543,28.6543,28.5987,28.6196,144800.0
2013-04-05 15:55:00,41.16,41.24,41.11,41.19,308600.0,28.6265,28.6822,28.5917,28.6474,308600.0
2013-04-08 09:30:00,41.44,41.49,41.3,41.41,121000.0,28.8213,28.856,28.7239,28.8004,121000.0
2013-04-08 09:35:00,41.37,41.66,41.37,41.6,47200.0,28.7726,28.9743,28.7726,28.9325,47200.0
2013-04-08 09:40:00,41.61,41.67,41.36,41.4,59000.0,28.9395,28.9812,28.7656,28.7934,59000.0
2013-04-08 09:45:00,41.42,41.59,41.42,41.47,63600.0,28.8073,28.9256,28.8073,28.8421,63600.0
2013-04-08 09:50:00,41.46,41.47,41.36,41.47,28400.0,28.8352,28.8421,28.7656,28.8421,28400.0
2013-04-08 09:55:00,41.46,41.7,41.46,41.68,35400.0,28.8352,29.0021,28.8352,28.9882,35400.0
2013-04-08 10:00:00,41.7,41.74,41.45,41.48,68200.0,29.0021,29.0299,28.8282,28.8491,68200.0
2013-04-08 10:05:00,41.45,41.45,41.21,41.3,112000.0,28.8282,28.8282,28.6613,28.7239,112000.0
2013-04-08 10:10:00,41.3,41.31,41.18,41.21,70600.0,28.7239,28.7308,28.6404,28.6613,70600.0
2013-04-08 10:15:00,41.21,41.23,41.1,41.1,61400.0,28.6613,28.6752,28.5848,28.5848,61400.0
2013-04-08 10:20:00,41.1,41.18,41.07,41.08,41000.0,28.5848,28.6404,28.5639,28.5709,41000.0
2013-04-08 10:25:00,41.09,41.14,41.06,41.06,52400.0,28.5778,28.6126,28.557,28.557,52400.0
2013-04-08 10:30:00,41.07,41.19,40.97,41.13,68600.0,28.5639,28.6474,28.4944,28.6057,68600.0
2013-04-08 10:35:00,41.13,41.13,41.01,41.02,61600.0,28.6057,28.6057,28.5222,28.5291,61600.0
2013-04-08 10:40:00,41.03,41.09,41.01,41.07,86600.0,28.5361,28.5778,28.5222,28.5639,86600.0
2013-04-08 10:45:00,41.07,41.08,40.97,41.04,86600.0,28.5639,28.5709,28.4944,28.5431,86600.0
2013-04-08 10:50:00,41.03,41.16,40.99,41.13,72400.0,28.5361,28.6265,28.5083,28.6057,72400.0
2013-04-08 10:55:00,41.15,41.32,41.13,41.3,69200.0,28.6196,28.7378,28.6057,28.7239,69200.0
2013-04-08 11:00:00,41.3,41.4,41.29,41.35,102200.0,28.7239,28.7934,28.7169,28.7587,102200.0
2013-04-08 11:05:00,41.35,41.4,41.29,41.38,64600.0,28.7587,28.7934,28.7169,28.7795,64600.0
2013-04-08 11:10:00,41.39,41.44,41.35,41.44,74000.0,28.7865,28.8213,28.7587,28.8213,74000.0
2013-04-08 11:15:00,41.43,41.47,41.35,41.38,80800.0,28.8143,28.8421,28.7587,28.7795,80800.0
2013-04-08 11:20:00,41.38,41.46,41.36,41.46,96400.0,28.7795,28.8352,28.7656,28.8352,96400.0
2013-04-08 11:25:00,41.47,41.47,41.35,41.36,48600.0,28.8421,28.8421,28.7587,28.7656,48600.0
2013-04-08 11:30:00,41.38,41.43,41.37,41.37,30400.0,28.7795,28.8143,28.7726,28.7726,30400.0
2013-04-08 11:35:00,41.38,41.38,41.29,41.38,45000.0,28.7795,28.7795,28.7169,28.7795,45000.0
2013-04-08 11:40:00,41.36,41.38,41.26,41.26,16600.0,28.7656,28.7795,28.6961,28.6961,16600.0
2013-04-08 11:45:00,41.27,41.35,41.27,41.27,28800.0,28.703,28.7587,28.703,28.703,28800.0
2013-04-08 11:50:00,41.27,41.3,41.16,41.16,26600.0,28.703,28.7239,28.6265,28.6265,26600.0
2013-04-08 11:55:00,41.16,41.28,41.16,41.23,29800.0,28.6265,28.71,28.6265,28.6752,29800.0
2013-04-08 12:00:00,41.23,41.3,41.23,41.28,23000.0,28.6752,28.7239,28.6752,28.71,23000.0
2013-04-08 12:05:00,41.29,41.3,41.24,41.24,11600.0,28.7169,28.7239,28.6822,28.6822,11600.0
2013-04-08 12:10:00,41.24,41.29,41.18,41.19,52000.0,28.6822,28.7169,28.6404,28.6474,52000.0
2013-04-08 12:15:00,41.19,41.24,41.19,41.2,17600.0,28.6474,28.6822,28.6474,28.6543,17600.0
2013-04-08 12:20:00,41.21,41.22,41.13,41.16,42600.0,28.6613,28.6682,28.6057,28.6265,42600.0
2013-04-08 12:25:00,41.15,41.17,41.1,41.17,21600.0,28.6196,28.6335,28.5848,28.6335,21600.0
2013-04-08 12:30:00,41.17,41.19,41.14,41.18,19200.0,28.6335,28.6474,28.6126,28.6404,19200.0
2013-04-08 12:35:00,41.17,41.26,41.17,41.26,14800.0,28.6335,28.6961,28.6335,28.6961,14800.0
2013-04-08 12:40:00,41.26,41.27,41.22,41.23,43600.0,28.6961,28.703,28.6682,28.6752,43600.0
2013-04-08 12:45:00,41.23,41.23,41.12,41.15,17600.0,28.6752,28.6752,28.5987,28.6196,17600.0
2013-04-08 12:50:00,41.14,41.15,41.12,41.13,12200.0,28.6126,28.6196,28.5987,28.6057,12200.0
2013-04-08 12:55:00,41.15,41.21,41.14,41.2,26200.0,28.6196,28.6613,28.6126,28.6543,26200.0
2013-04-08 13:00:00,41.19,41.22,41.19,41.22,15600.0,28.6474,28.6682,28.6474,28.6682,15600.0
2013-04-08 13:05:00,41.22,41.22,41.16,41.16,27400.0,28.6682,28.6682,28.6265,28.6265,27400.0
2013-04-08 13:10:00,41.17,41.25,41.17,41.25,12000.0,28.6335,28.6891,28.6335,28.6891,12000.0
2013-04-08 13:15:00,41.25,41.27,41.24,41.24,23600.0,28.6891,28.703,28.6822,28.6822,23600.0
2013-04-08 13:20:00,41.24,41.24,41.14,41.18,25600.0,28.6822,28.6822,28.6126,28.6404,25600.0
2013-04-08 13:25:00,41.19,41.23,41.18,41.23,28600.0,28.6474,28.6752,28.6404,28.6752,28600.0
2013-04-08 13:30:00,41.24,41.28,41.23,41.27,45400.0,28.6822,28.71,28.6752,28.703,45400.0
2013-04-08 13:35:00,41.27,41.27,41.23,41.26,21200.0,28.703,28.703,28.6752,28.6961,21200.0
2013-04-08 13:40:00,41.26,41.34,41.26,41.3,43200.0,28.6961,28.7517,28.6961,28.7239,43200.0
2013-04-08 13:45:00,41.3,41.31,41.25,41.26,55600.0,28.7239,28.7308,28.6891,28.6961,55600.0
2013-04-08 13:50:00,41.26,41.29,41.24,41.28,24400.0,28.6961,28.7169,28.6822,28.71,24400.0
2013-04-08 13:55:00,41.28,41.34,41.28,41.3,39600.0,28.71,28.7517,28.71,28.7239,39600.0
2013-04-08 14:00:00,41.3,41.33,41.29,41.3,38600.0,28.7239,28.7448,28.7169,28.7239,38600.0
2013-04-08 14:05:00,41.3,41.39,41.3,41.37,39800.0,28.7239,28.7865,28.7239,28.7726,39800.0
2013-04-08 14:10:00,41.37,41.43,41.31,41.42,49000.0,28.7726,28.8143,28.7308,28.8073,49000.0
2013-04-08 14:15:00,41.42,41.55,41.42,41.46,46200.0,28.8073,28.8978,28.8073,28.8352,46200.0
2013-04-08 14:20:00,41.45,41.45,41.34,41.34,23400.0,28.8282,28.8282,28.7517,28.7517,23400.0
2013-04-08 14:25:00,41.34,41.38,41.34,41.36,21000.0,28.7517,28.7795,28.7517,28.7656,21000.0
2013-04-08 14:30:00,41.36,41.42,41.35,41.42,18800.0,28.7656,28.8073,28.7587,28.8073,18800.0
2013-04-08 14:35:00,41.42,41.49,41.41,41.47,38600.0,28.8073,28.856,28.8004,28.8421,38600.0
2013-04-08 14:40:00,41.47,41.58,41.47,41.56,24200.0,28.8421,28.9186,28.8421,28.9047,24200.0
2013-04-08 14:45:00,41.56,41.62,41.55,41.61,21800.0,28.9047,28.9464,28.8978,28.9395,21800.0
2013-04-08 14:50:00,41.61,41.66,41.55,41.6,32200.0,28.9395,28.9743,28.8978,28.9325,32200.0
2013-04-08 14:55:00,41.6,41.63,41.55,41.59,43800.0,28.9325,28.9534,28.8978,28.9256,43800.0
2013-04-08 15:00:00,41.6,41.67,41.6,41.65,51400.0,28.9325,28.9812,28.9325,28.9673,51400.0
2013-04-08 15:05:00,41.65,41.68,41.63,41.63,67800.0,28.9673,28.9882,28.9534,28.9534,67800.0
2013-04-08 15:10:00,41.63,41.72,41.57,41.72,44000.0,28.9534,29.016,28.9117,29.016,44000.0
2013-04-08 15:15:00,41.71,41.72,41.53,41.53,69800.0,29.009,29.016,28.8839,28.8839,69800.0
2013-04-08 15:20:00,41.53,41.68,41.52,41.66,40600.0,28.8839,28.9882,28.8769,28.9743,40600.0
2013-04-08 15:25:00,41.65,41.65,41.55,41.63,44400.0,28.9673,28.9673,28.8978,28.9534,44400.0
2013-04-08 15:30:00,41.63,41.69,41.6,41.69,51800.0,28.9534,28.9951,28.9325,28.9951,51800.0
2013-04-08 15:35:00,41.68,41.71,41.61,41.65,94000.0,28.9882,29.009,28.9395,28.9673,94000.0
2013-04-08 15:40:00,41.65,41.69,41.63,41.69,46600.0,28.9673,28.9951,28.9534,28.9951,46600.0
2013-04-08 15:45:00,41.69,41.73,41.59,41.63,209600.0,28.9951,29.0229,28.9256,28.9534,209600.0
2013-04-08 15:50:00,41.63,41.65,41.56,41.57,196600.0,28.9534,28.9673,28.9047,28.9117,196600.0
2013-04-08 15:55:00,41.58,41.71,41.58,41.68,271200.0,28.9186,29.009,28.9186,28.9882,271200.0
2013-04-09 09:30:00,41.83,41.91,41.44,41.44,109200.0,29.0925,29.1481,28.8213,28.8213,109200.0
2013-04-09 09:35:00,41.45,41.7,41.33,41.67,65000.0,28.8282,29.0021,28.7448,28.9812,65000.0
2013-04-09 09:40:00,41.68,41.76,41.63,41.65,74800.0,28.9882,29.0438,28.9534,28.9673,74800.0
2013-04-09 09:45:00,41.68,41.84,41.64,41.79,43400.0,28.9882,29.0995,28.9604,29.0647,43400.0
2013-04-09 09:50:00,41.8,41.85,41.67,41.67,41400.0,29.0716,29.1064,28.9812,28.9812,41400.0
2013-04-09 09:55:00,41.69,41.85,41.69,41.81,41600.0,28.9951,29.1064,28.9951,29.0786,41600.0
2013-04-09 10:00:00,41.81,41.95,41.8,41.95,42800.0,29.0786,29.176,29.0716,29.176,42800.0
2013-04-09 10:05:00,41.95,42.02,41.92,41.98,74400.0,29.176,29.2246,29.1551,29.1968,74400.0
2013-04-09 10:10:00,41.97,42.22,41.93,42.18,83200.0,29.1899,29.3637,29.162,29.3359,83200.0
2013-04-09 10:15:00,42.18,42.22,42.05,42.12,51200.0,29.3359,29.3637,29.2455,29.2942,51200.0
2013-04-09 10:20:00,42.12,42.15,42.04,42.13,38000.0,29.2942,29.3151,29.2386,29.3011,38000.0
2013-04-09 10:25:00,42.12,42.17,42.09,42.15,51600.0,29.2942,29.329,29.2733,29.3151,51600.0
2013-04-09 10:30:00,42.16,42.18,41.86,41.9,54800.0,29.322,29.3359,29.1134,29.1412,54800.0
2013-04-09 10:35:00,41.89,41.99,41.81,41.84,55200.0,29.1342,29.2038,29.0786,29.0995,55200.0
2013-04-09 10:40:00,41.83,41.95,41.8,41.87,38400.0,29.0925,29.176,29.0716,29.1203,38400.0
2013-04-09 10:45:00,41.87,41.88,41.77,41.81,19400.0,29.1203,29.1273,29.0508,29.0786,19400.0
2013-04-09 10:50:00,41.81,41.81,41.6,41.63,37400.0,29.0786,29.0786,28.9325,28.9534,37400.0
2013-04-09 10:55:00,41.65,41.72,41.63,41.66,49000.0,28.9673,29.016,28.9534,28.9743,49000.0
2013-04-09 11:00:00,41.65,41.72,41.6,41.67,57800.0,28.9673,29.016,28.9325,28.9812,57800.0
2013-04-09 11:05:00,41.67,41.73,41.6,41.73,37000.0,28.9812,29.0229,28.9325,29.0229,37000.0
2013-04-09 11:10:00,41.72,41.85,41.72,41.8,50400.0,29.016,29.1064,29.016,29.0716,50400.0
2013-04-09 11:15:00,41.79,41.83,41.78,41.83,41000.0,29.0647,29.0925,29.0577,29.0925,41000.0
2013-04-09 11:20:00,41.83,41.9,41.82,41.9,58600.0,29.0925,29.1412,29.0855,29.1412,58600.0
2013-04-09 11:25:00,41.9,42.21,41.85,42.21,85600.0,29.1412,29.3568,29.1064,29.3568,85600.0
2013-04-09 11:30:00,42.2,42.24,42.15,42.22,99600.0,29.3498,29.3777,29.3151,29.3637,99600.0
2013-04-09 11:35:00,42.22,42.31,42.21,42.24,42000.0,29.3637,29.4263,29.3568,29.3777,42000.0
2013-04-09 11:40:00,42.23,42.24,42.13,42.24,47200.0,29.3707,29.3777,29.3011,29.3777,47200.0
2013-04-09 11:45:00,42.25,42.3,42.13,42.19,47600.0,29.3846,29.4194,29.3011,29.3429,47600.0
2013-04-09 11:50:00,42.18,42.31,42.17,42.31,41600.0,29.3359,29.4263,29.329,29.4263,41600.0
2013-04-09 11:55:00,42.31,42.48,42.27,42.47,79000.0,29.4263,29.5446,29.3985,29.5376,79000.0
2013-04-09 12:00:00,42.49,42.5,42.38,42.42,58000.0,29.5515,29.5585,29.475,29.5028,58000.0
2013-04-09 12:05:00,42.41,42.41,42.32,42.33,43600.0,29.4959,29.4959,29.4333,29.4402,43600.0
2013-04-09 12:10:00,42.33,42.57,42.33,42.54,142000.0,29.4402,29.6072,29.4402,29.5863,142000.0
2013-04-09 12:15:00,42.54,42.58,42.5,42.58,95200.0,29.5863,29.6141,29.5585,29.6141,95200.0
2013-04-09 12:20:00,42.58,42.58,42.48,42.5,40000.0,29.6141,29.6141,29.5446,29.5585,40000.0
2013-04-09 12:25:00,42.51,42.55,42.45,42.52,75800.0,29.5654,29.5933,29.5237,29.5724,75800.0
2013-04-09 12:30:00,42.52,42.6,42.52,42.54,26200.0,29.5724,29.628,29.5724,29.5863,26200.0
2013-04-09 12:35:00,42.51,42.6,42.51,42.53,55200.0,29.5654,29.628,29.5654,29.5793,55200.0
2013-04-09 12:40:00,42.54,42.58,42.46,42.48,40200.0,29.5863,29.6141,29.5307,29.5446,40200.0
2013-04-09 12:45:00,42.48,42.52,42.47,42.47,23600.0,29.5446,29.5724,29.5376,29.5376,23600.0
2013-04-09 12:50:00,42.47,42.5,42.42,42.43,32800.0,29.5376,29.5585,29.5028,29.5098,32800.0
2013-04-09 12:55:00,42.43,42.43,42.37,42.37,76000.0,29.5098,29.5098,29.4681,29.4681,76000.0
2013-04-09 13:00:00,42.37,42.49,42.37,42.41,54800.0,29.4681,29.5515,29.4681,29.4959,54800.0
2013-04-09 13:05:00,42.41,42.48,42.38,42.48,37400.0,29.4959,29.5446,29.475,29.5446,37400.0
2013-04-09 13:10:00,42.48,42.48,42.38,42.44,95800.0,29.5446,29.5446,29.475,29.5168,95800.0
2013-04-09 13:15:00,42.44,42.6,42.44,42.56,50800.0,29.5168,29.628,29.5168,29.6002,50800.0
2013-04-09 13:20:00,42.55,42.63,42.51,42.63,59600.0,29.5933,29.6489,29.5654,29.6489,59600.0
2013-04-09 13:25:00,42.63,42.66,42.51,42.51,49000.0,29.6489,29.6698,29.5654,29.5654,49000.0
2013-04-09 13:30:00,42.52,42.63,42.52,42.6,23200.0,29.5724,29.6489,29.5724,29.628,23200.0
2013-04-09 13:35:00,42.62,42.63,42.6,42.62,29000.0,29.6419,29.6489,29.628,29.6419,29000.0
2013-04-09 13:40:00,42.63,42.68,42.62,42.65,37800.0,29.6489,29.6837,29.6419,29.6628,37800.0
2013-04-09 13:45:00,42.65,42.69,42.61,42.61,25400.0,29.6628,29.6906,29.635,29.635,25400.0
2013-04-09 13:50:00,42.64,42.65,42.57,42.57,55600.0,29.6558,29.6628,29.6072,29.6072,55600.0
2013-04-09 13:55:00,42.57,42.59,42.52,42.52,41800.0,29.6072,29.6211,29.5724,29.5724,41800.0
2013-04-09 14:00:00,42.52,42.58,42.52,42.53,22200.0,29.5724,29.6141,29.5724,29.5793,22200.0
2013-04-09 14:05:00,42.53,42.59,42.5,42.57,41800.0,29.5793,29.6211,29.5585,29.6072,41800.0
2013-04-09 14:10:00,42.59,42.59,42.51,42.55,23200.0,29.6211,29.6211,29.5654,29.5933,23200.0
2013-04-09 14:15:00,42.55,42.57,42.46,42.47,32200.0,29.5933,29.6072,29.5307,29.5376,32200.0
2013-04-09 14:20:00,42.46,42.56,42.42,42.55,39200.0,29.5307,29.6002,29.5028,29.5933,39200.0
2013-04-09 14:25:00,42.55,42.58,42.52,42.57,29400.0,29.5933,29.6141,29.5724,29.6072,29400.0
2013-04-09 14:30:00,42.57,42.6,42.53,42.55,66200.0,29.6072,29.628,29.5793,29.5933,66200.0
2013-04-09 14:35:00,42.55,42.55,42.47,42.47,24600.0,29.5933,29.5933,29.5376,29.5376,24600.0
2013-04-09 14:40:00,42.48,42.62,42.48,42.55,34200.0,29.5446,29.6419,29.5446,29.5933,34200.0
2013-04-09 14:45:00,42.56,42.59,42.52,42.55,36000.0,29.6002,29.6211,29.5724,29.5933,36000.0
2013-04-09 14:50:00,42.54,42.58,42.49,42.54,28400.0,29.5863,29.6141,29.5515,29.5863,28400.0
2013-04-09 14:55:00,42.53,42.54,42.48,42.52,38200.0,29.5793,29.5863,29.5446,29.5724,38200.0
2013-04-09 15:00:00,42.52,42.61,42.52,42.55,64400.0,29.5724,29.635,29.5724,29.5933,64400.0
2013-04-09 15:05:00,42.55,42.62,42.42,42.44,127200.0,29.5933,29.6419,29.5028,29.5168,127200.0
2013-04-09 15:10:00,42.44,42.46,42.32,42.37,70800.0,29.5168,29.5307,29.4333,29.4681,70800.0
2013-04-09 15:15:00,42.38,42.46,42.37,42.41,66200.0,29.475,29.5307,29.4681,29.4959,66200.0
2013-04-09 15:20:00,42.42,42.42,42.35,42.37,83800.0,29.5028,29.5028,29.4542,29.4681,83800.0
2013-04-09 15:25:00,42.37,42.41,42.35,42.37,49200.0,29.4681,29.4959,29.4542,29.4681,49200.0
2013-04-09 15:30:00,42.38,42.44,42.36,42.4,82000.0,29.475,29.5168,29.4611,29.4889,82000.0
2013-04-09 15:35:00,42.4,42.4,42.26,42.33,67600.0,29.4889,29.4889,29.3916,29.4402,67600.0
2013-04-09 15:40:00,42.34,42.41,42.33,42.34,75400.0,29.4472,29.4959,29.4402,29.4472,75400.0
2013-04-09 15:45:00,42.34,42.42,42.33,42.37,143800.0,29.4472,29.5028,29.4402,29.4681,143800.0
2013-04-09 15:50:00,42.38,42.38,42.31,42.36,134400.0,29.475,29.475,29.4263,29.4611,134400.0
2013-04-09 15:55:00,42.37,42.44,42.37,42.38,285200.0,29.4681,29.5168,29.4681,29.475,285200.0
2013-04-10 09:30:00,42.58,42.6,42.42,42.48,88600.0,29.6141,29.628,29.5028,29.5446,88600.0
2013-04-10 09:35:00,42.47,42.48,42.06,42.06,115000.0,29.5376,29.5446,29.2525,29.2525,115000.0
2013-04-10 09:40:00,42.08,42.35,42.07,42.27,64600.0,29.2664,29.4542,29.2594,29.3985,64600.0
2013-04-10 09:45:00,42.27,42.32,42.17,42.19,55200.0,29.3985,29.4333,29.329,29.3429,55200.0
2013-04-10 09:50:00,42.21,42.29,42.13,42.13,71800.0,29.3568,29.4124,29.3011,29.3011,71800.0
2013-04-10 09:55:00,42.14,42.27,42.13,42.22,39000.0,29.3081,29.3985,29.3011,29.3637,39000.0
2013-04-10 10:00:00,42.25,42.34,42.16,42.16,40000.0,29.3846,29.4472,29.322,29.322,40000.0
2013-04-10 10:05:00,42.18,42.35,42.17,42.26,69400.0,29.3359,29.4542,29.329,29.3916,69400.0
2013-04-10 10:10:00,42.24,42.26,42.15,42.21,71800.0,29.3777,29.3916,29.3151,29.3568,71800.0
2013-04-10 10:15:00,42.2,42.21,42.12,42.16,87600.0,29.3498,29.3568,29.2942,29.322,87600.0
2013-04-10 10:20:00,42.16,42.21,42.1,42.19,44600.0,29.322,29.3568,29.2803,29.3429,44600.0
2013-04-10 10:25:00,42.19,42.27,42.1,42.17,58000.0,29.3429,29.3985,29.2803,29.329,58000.0
2013-04-10 10:30:00,42.18,42.22,42.04,42.04,58400.0,29.3359,29.3637,29.2386,29.2386,58400.0
2013-04-10 10:35:00,42.04,42.1,42.0,42.05,102800.0,29.2386,29.2803,29.2107,29.2455,102800.0
2013-04-10 10:40:00,42.06,42.23,42.05,42.17,57400.0,29.2525,29.3707,29.2455,29.329,57400.0
2013-04-10 10:45:00,42.2,42.24,42.05,42.05,76800.0,29.3498,29.3777,29.2455,29.2455,76800.0
2013-04-10 10:50:00,42.05,42.22,42.04,42.21,66800.0,29.2455,29.3637,29.2386,29.3568,66800.0
2013-04-10 10:55:00,42.2,42.34,42.16,42.3,54400.0,29.3498,29.4472,29.322,29.4194,54400.0
2013-04-10 11:00:00,42.31,42.31,42.24,42.26,35200.0,29.4263,29.4263,29.3777,29.3916,35200.0
2013-04-10 11:05:00,42.27,42.36,42.27,42.31,40000.0,29.3985,29.4611,29.3985,29.4263,40000.0
2013-04-10 11:10:00,42.31,42.31,42.22,42.22,52200.0,29.4263,29.4263,29.3637,29.3637,52200.0
2013-04-10 11:15:00,42.23,42.27,42.22,42.22,58200.0,29.3707,29.3985,29.3637,29.3637,58200.0
2013-04-10 11:20:00,42.22,42.3,42.19,42.28,126600.0,29.3637,29.4194,29.3429,29.4055,126600.0
2013-04-10 11:25:00,42.29,42.35,42.25,42.32,70800.0,29.4124,29.4542,29.3846,29.4333,70800.0
2013-04-10 11:30:00,42.33,42.46,42.3,42.46,99800.0,29.4402,29.5307,29.4194,29.5307,99800.0
2013-04-10 11:35:00,42.45,42.49,42.41,42.44,53600.0,29.5237,29.5515,29.4959,29.5168,53600.0
2013-04-10 11:40:00,42.44,42.55,42.44,42.49,52200.0,29.5168,29.5933,29.5168,29.5515,52200.0
2013-04-10 11:45:00,42.49,42.51,42.47,42.51,96200.0,29.5515,29.5654,29.5376,29.5654,96200.0
2013-04-10 11:50:00,42.51,42.55,42.49,42.52,49800.0,29.5654,29.5933,29.5515,29.5724,49800.0
2013-04-10 11:55:00,42.53,42.56,42.51,42.56,60600.0,29.5793,29.6002,29.5654,29.6002,60600.0
2013-04-10 12:00:00,42.56,42.74,42.56,42.56,102000.0,29.6002,29.7254,29.6002,29.6002,102000.0
2013-04-10 12:05:00,42.56,42.67,42.56,42.66,21800.0,29.6002,29.6767,29.6002,29.6698,21800.0
2013-04-10 12:10:00,42.67,42.77,42.65,42.66,66000.0,29.6767,29.7463,29.6628,29.6698,66000.0
2013-04-10 12:15:00,42.66,42.68,42.53,42.54,38200.0,29.6698,29.6837,29.5793,29.5863,38200.0
2013-04-10 12:20:00,42.54,42.57,42.49,42.5,35200.0,29.5863,29.6072,29.5515,29.5585,35200.0
2013-04-10 12:25:00,42.49,42.52,42.46,42.52,30400.0,29.5515,29.5724,29.5307,29.5724,30400.0
2013-04-10 12:30:00,42.53,42.56,42.48,42.49,27600.0,29.5793,29.6002,29.5446,29.5515,27600.0
2013-04-10 12:35:00,42.49,42.53,42.48,42.51,19600.0,29.5515,29.5793,29.5446,29.5654,19600.0
2013-04-10 12:40:00,42.51,42.51,42.48,42.49,13600.0,29.5654,29.5654,29.5446,29.5515,13600.0
2013-04-10 12:45:00,42.52,42.62,42.51,42.6,31400.0,29.5724,29.6419,29.5654,29.628,31400.0
2013-04-10 12:50:00,42.59,42.6,42.48,42.48,20400.0,29.6211,29.628,29.5446,29.5446,20400.0
2013-04-10 12:55:00,42.49,42.53,42.48,42.49,43200.0,29.5515,29.5793,29.5446,29.5515,43200.0
2013-04-10 13:00:00,42.49,42.71,42.49,42.63,68200.0,29.5515,29.7045,29.5515,29.6489,68200.0
2013-04-10 13:05:00,42.63,42.73,42.59,42.66,71200.0,29.6489,29.7184,29.6211,29.6698,71200.0
2013-04-10 13:10:00,42.65,42.66,42.54,42.54,24400.0,29.6628,29.6698,29.5863,29.5863,24400.0
2013-04-10 13:15:00,42.55,42.58,42.54,42.56,18200.0,29.5933,29.6141,29.5863,29.6002,18200.0
2013-04-10 13:20:00,42.55,42.61,42.53,42.61,21000.0,29.5933,29.635,29.5793,29.635,21000.0
2013-04-10 13:25:00,42.61,42.71,42.61,42.71,20000.0,29.635,29.7045,29.635,29.7045,20000.0
2013-04-10 13:30:00,42.71,42.71,42.64,42.66,19800.0,29.7045,29.7045,29.6558,29.6698,19800.0
2013-04-10 13:35:00,42.65,42.69,42.64,42.66,34000.0,29.6628,29.6906,29.6558,29.6698,34000.0
2013-04-10 13:40:00,42.67,42.72,42.66,42.71,37600.0,29.6767,29.7115,29.6698,29.7045,37600.0
2013-04-10 13:45:00,42.71,42.72,42.66,42.66,26800.0,29.7045,29.7115,29.6698,29.6698,26800.0
2013-04-10 13:50:00,42.67,42.68,42.63,42.68,15200.0,29.6767,29.6837,29.6489,29.6837,15200.0
2013-04-10 13:55:00,42.69,42.69,42.59,42.6,31800.0,29.6906,29.6906,29.6211,29.628,31800.0
2013-04-10 14:00:00,42.6,42.69,42.6,42.68,60000.0,29.628,29.6906,29.628,29.6837,60000.0
2013-04-10 14:05:00,42.67,42.7,42.65,42.67,25800.0,29.6767,29.6976,29.6628,29.6767,25800.0
2013-04-10 14:10:00,42.66,42.66,42.62,42.63,22800.0,29.6698,29.6698,29.6419,29.6489,22800.0
2013-04-10 14:15:00,42.63,42.7,42.63,42.69,19800.0,29.6489,29.6976,29.6489,29.6906,19800.0
2013-04-10 14:20:00,42.68,42.7,42.64,42.64,39400.0,29.6837,29.6976,29.6558,29.6558,39400.0
2013-04-10 14:25:00,42.65,42.7,42.63,42.69,20000.0,29.6628,29.6976,29.6489,29.6906,20000.0
2013-04-10 14:30:00,42.68,42.69,42.57,42.58,18200.0,29.6837,29.6906,29.6072,29.6141,18200.0
2013-04-10 14:35:00,42.58,42.62,42.55,42.61,30200.0,29.6141,29.6419,29.5933,29.635,30200.0
2013-04-10 14:40:00,42.61,42.63,42.55,42.55,26400.0,29.635,29.6489,29.5933,29.5933,26400.0
2013-04-10 14:45:00,42.56,42.57,42.51,42.54,39000.0,29.6002,29.6072,29.5654,29.5863,39000.0
2013-04-10 14:50:00,42.53,42.53,42.49,42.51,79200.0,29.5793,29.5793,29.5515,29.5654,79200.0
2013-04-10 14:55:00,42.52,42.53,42.44,42.45,37000.0,29.5724,29.5793,29.5168,29.5237,37000.0
2013-04-10 15:00:00,42.45,42.46,42.32,42.33,66600.0,29.5237,29.5307,29.4333,29.4402,66600.0
2013-04-10 15:05:00,42.34,42.34,42.24,42.26,69600.0,29.4472,29.4472,29.3777,29.3916,69600.0
2013-04-10 15:10:00,42.27,42.31,42.23,42.23,55800.0,29.3985,29.4263,29.3707,29.3707,55800.0
2013-04-10 15:15:00,42.23,42.26,42.16,42.17,62600.0,29.3707,29.3916,29.322,29.329,62600.0
2013-04-10 15:20:00,42.16,42.22,42.15,42.21,66200.0,29.322,29.3637,29.3151,29.3568,66200.0
2013-04-10 15:25:00,42.22,42.31,42.22,42.26,41600.0,29.3637,29.4263,29.3637,29.3916,41600.0
2013-04-10 15:30:00,42.26,42.26,42.19,42.24,103400.0,29.3916,29.3916,29.3429,29.3777,103400.0
2013-04-10 15:35:00,42.26,42.29,42.24,42.25,66000.0,29.3916,29.4124,29.3777,29.3846,66000.0
2013-04-10 15:40:00,42.25,42.27,42.23,42.24,82000.0,29.3846,29.3985,29.3707,29.3777,82000.0
2013-04-10 15:45:00,42.24,42.32,42.22,42.24,116000.0,29.3777,29.4333,29.3637,29.3777,116000.0
2013-04-10 15:50:00,42.24,42.24,42.19,42.22,161600.0,29.3777,29.3777,29.3429,29.3637,161600.0
2013-04-10 15:55:00,42.22,42.23,42.15,42.17,286000.0,29.3637,29.3707,29.3151,29.329,286000.0
2013-04-11 09:30:00,42.15,42.28,41.69,41.7,119400.0,29.3151,29.4055,28.9951,29.0021,119400.0
2013-04-11 09:35:00,41.7,41.85,41.42,41.85,125200.0,29.0021,29.1064,28.8073,29.1064,125200.0
2013-04-11 09:40:00,41.84,41.89,41.78,41.85,51000.0,29.0995,29.1342,29.0577,29.1064,51000.0
2013-04-11 09:45:00,41.85,41.88,41.78,41.82,140600.0,29.1064,29.1273,29.0577,29.0855,140600.0
2013-04-11 09:50:00,41.83,41.9,41.77,41.85,122800.0,29.0925,29.1412,29.0508,29.1064,122800.0
2013-04-11 09:55:00,41.85,42.07,41.84,42.03,62600.0,29.1064,29.2594,29.0995,29.2316,62600.0
2013-04-11 10:00:00,42.03,42.04,41.84,41.84,69600.0,29.2316,29.2386,29.0995,29.0995,69600.0
2013-04-11 10:05:00,41.85,42.04,41.85,41.99,36000.0,29.1064,29.2386,29.1064,29.2038,36000.0
2013-04-11 10:10:00,41.99,41.99,41.84,41.97,59400.0,29.2038,29.2038,29.0995,29.1899,59400.0
2013-04-11 10:15:00,41.99,42.01,41.87,41.9,52600.0,29.2038,29.2177,29.1203,29.1412,52600.0
2013-04-11 10:20:00,41.89,41.92,41.78,41.79,136800.0,29.1342,29.1551,29.0577,29.0647,136800.0
2013-04-11 10:25:00,41.79,41.83,41.68,41.73,140000.0,29.0647,29.0925,28.9882,29.0229,140000.0
2013-04-11 10:30:00,41.74,41.75,41.7,41.7,167000.0,29.0299,29.0369,29.0021,29.0021,167000.0
2013-04-11 10:35:00,41.69,41.75,41.64,41.74,64800.0,28.9951,29.0369,28.9604,29.0299,64800.0
2013-04-11 10:40:00,41.74,41.74,41.7,41.73,63000.0,29.0299,29.0299,29.0021,29.0229,63000.0
2013-04-11 10:45:00,41.72,41.75,41.71,41.74,40400.0,29.016,29.0369,29.009,29.0299,40400.0
2013-04-11 10:50:00,41.74,41.75,41.72,41.73,48400.0,29.0299,29.0369,29.016,29.0229,48400.0
2013-04-11 10:55:00,41.73,41.74,41.7,41.72,33000.0,29.0229,29.0299,29.0021,29.016,33000.0
2013-04-11 11:00:00,41.73,41.73,41.6,41.62,168600.0,29.0229,29.0229,28.9325,28.9464,168600.0
2013-04-11 11:05:00,41.6,41.62,41.41,41.47,157400.0,28.9325,28.9464,28.8004,28.8421,157400.0
2013-04-11 11:10:00,41.46,41.6,41.44,41.57,84400.0,28.8352,28.9325,28.8213,28.9117,84400.0
2013-04-11 11:15:00,41.56,41.56,41.49,41.53,131000.0,28.9047,28.9047,28.856,28.8839,131000.0
2013-04-11 11:20:00,41.52,41.63,41.48,41.61,84600.0,28.8769,28.9534,28.8491,28.9395,84600.0
2013-04-11 11:25:00,41.6,41.6,41.5,41.57,46000.0,28.9325,28.9325,28.863,28.9117,46000.0
2013-04-11 11:30:00,41.58,41.58,41.27,41.29,84200.0,28.9186,28.9186,28.703,28.7169,84200.0
2013-04-11 11:35:00,41.27,41.32,40.81,40.93,323400.0,28.703,28.7378,28.3831,28.4666,323400.0
2013-04-11 11:40:00,40.94,41.0,40.85,40.91,355800.0,28.4735,28.5152,28.4109,28.4526,355800.0
2013-04-11 11:45:00,40.92,40.96,40.68,40.73,255000.0,28.4596,28.4874,28.2927,28.3275,255000.0
2013-04-11 11:50:00,40.74,40.75,40.38,40.51,289200.0,28.3344,28.3414,28.084,28.1744,289200.0
2013-04-11 11:55:00,40.51,40.75,40.39,40.71,217200.0,28.1744,28.3414,28.091,28.3135,217200.0
2013-04-11 12:00:00,40.73,40.93,40.7,40.81,318200.0,28.3275,28.4666,28.3066,28.3831,318200.0
2013-04-11 12:05:00,40.85,40.85,40.54,40.74,383000.0,28.4109,28.4109,28.1953,28.3344,383000.0
2013-04-11 12:10:00,40.73,40.74,40.52,40.6,77400.0,28.3275,28.3344,28.1814,28.237,77400.0
2013-04-11 12:15:00,40.59,40.71,40.52,40.66,73000.0,28.2301,28.3135,28.1814,28.2788,73000.0
2013-04-11 12:20:00,40.66,40.74,40.65,40.71,91600.0,28.2788,28.3344,28.2718,28.3135,91600.0
2013-04-11 12:25:00,40.74,40.77,40.6,40.63,82600.0,28.3344,28.3553,28.237,28.2579,82600.0
2013-04-11 12:30:00,40.64,40.68,40.55,40.68,53000.0,28.2649,28.2927,28.2023,28.2927,53000.0
2013-04-11 12:35:00,40.69,40.72,40.57,40.57,64200.0,28.2996,28.3205,28.2162,28.2162,64200.0
2013-04-11 12:40:00,40.59,40.66,40.38,40.44,94400.0,28.2301,28.2788,28.084,28.1258,94400.0
2013-04-11 12:45:00,40.43,40.66,40.42,40.62,56400.0,28.1188,28.2788,28.1119,28.251,56400.0
2013-04-11 12:50:00,40.62,40.76,40.6,40.65,79800.0,28.251,28.3483,28.237,28.2718,79800.0
2013-04-11 12:55:00,40.66,40.75,40.6,40.73,81200.0,28.2788,28.3414,28.237,28.3275,81200.0
2013-04-11 13:00:00,40.74,40.84,40.74,40.8,109200.0,28.3344,28.404,28.3344,28.3761,109200.0
2013-04-11 13:05:00,40.8,40.82,40.61,40.63,56800.0,28.3761,28.3901,28.244,28.2579,56800.0
2013-04-11 13:10:00,40.63,40.64,40.56,40.62,57400.0,28.2579,28.2649,28.2092,28.251,57400.0
2013-04-11 13:15:00,40.62,40.65,40.55,40.61,49800.0,28.251,28.2718,28.2023,28.244,49800.0
2013-04-11 13:20:00,40.61,40.68,40.59,40.6,68600.0,28.244,28.2927,28.2301,28.237,68600.0
2013-04-11 13:25:00,40.6,40.74,40.59,40.67,72600.0,28.237,28.3344,28.2301,28.2857,72600.0
2013-04-11 13:30:00,40.69,40.83,40.67,40.81,91800.0,28.2996,28.397,28.2857,28.3831,91800.0
2013-04-11 13:35:00,40.81,40.88,40.76,40.88,79000.0,28.3831,28.4318,28.3483,28.4318,79000.0
2013-04-11 13:40:00,40.88,40.91,40.79,40.84,58000.0,28.4318,28.4526,28.3692,28.404,58000.0
2013-04-11 13:45:00,40.82,40.89,40.78,40.8,44000.0,28.3901,28.4387,28.3622,28.3761,44000.0
2013-04-11 13:50:00,40.8,40.82,40.68,40.71,48600.0,28.3761,28.3901,28.2927,28.3135,48600.0
2013-04-11 13:55:00,40.72,40.77,40.71,40.74,43800.0,28.3205,28.3553,28.3135,28.3344,43800.0
2013-04-11 14:00:00,40.74,40.82,40.71,40.74,67000.0,28.3344,28.3901,28.3135,28.3344,67000.0
2013-04-11 14:05:00,40.74,40.82,40.7,40.7,58800.0,28.3344,28.3901,28.3066,28.3066,58800.0
2013-04-11 14:10:00,40.71,40.76,40.69,40.74,51400.0,28.3135,28.3483,28.2996,28.3344,51400.0
2013-04-11 14:15:00,40.76,40.77,40.7,40.73,79400.0,28.3483,28.3553,28.3066,28.3275,79400.0
2013-04-11 14:20:00,40.72,40.73,40.62,40.64,65400.0,28.3205,28.3275,28.251,28.2649,65400.0
2013-04-11 14:25:00,40.64,40.67,40.58,40.65,91600.0,28.2649,28.2857,28.2231,28.2718,91600.0
2013-04-11 14:30:00,40.65,40.9,40.65,40.89,83800.0,28.2718,28.4457,28.2718,28.4387,83800.0
2013-04-11 14:35:00,40.89,40.91,40.79,40.86,132400.0,28.4387,28.4526,28.3692,28.4179,132400.0
2013-04-11 14:40:00,40.85,40.94,40.82,40.91,128400.0,28.4109,28.4735,28.3901,28.4526,128400.0
2013-04-11 14:45:00,40.92,40.92,40.84,40.85,132800.0,28.4596,28.4596,28.404,28.4109,132800.0
2013-04-11 14:50:00,40.86,40.9,40.82,40.89,93600.0,28.4179,28.4457,28.3901,28.4387,93600.0
2013-04-11 14:55:00,40.88,40.9,40.84,40.85,109200.0,28.4318,28.4457,28.404,28.4109,109200.0
2013-04-11 15:00:00,40.83,40.86,40.82,40.85,75000.0,28.397,28.4179,28.3901,28.4109,75000.0
2013-04-11 15:05:00,40.85,40.88,40.75,40.84,119200.0,28.4109,28.4318,28.3414,28.404,119200.0
2013-04-11 15:10:00,40.84,40.84,40.66,40.68,107000.0,28.404,28.404,28.2788,28.2927,107000.0
2013-04-11 15:15:00,40.68,40.68,40.54,40.63,165000.0,28.2927,28.2927,28.1953,28.2579,165000.0
2013-04-11 15:20:00,40.63,40.66,40.58,40.64,211000.0,28.2579,28.2788,28.2231,28.2649,211000.0
2013-04-11 15:25:00,40.63,40.81,40.61,40.77,291200.0,28.2579,28.3831,28.244,28.3553,291200.0
2013-04-11 15:30:00,40.78,40.91,40.76,40.88,220600.0,28.3622,28.4526,28.3483,28.4318,220600.0
2013-04-11 15:35:00,40.88,40.9,40.74,40.8,228600.0,28.4318,28.4457,28.3344,28.3761,228600.0
2013-04-11 15:40:00,40.8,40.87,40.72,40.87,107400.0,28.3761,28.4248,28.3205,28.4248,107400.0
2013-04-11 15:45:00,40.87,40.98,40.83,40.97,282400.0,28.4248,28.5013,28.397,28.4944,282400.0
2013-04-11 15:50:00,40.97,41.07,40.96,41.01,383400.0,28.4944,28.5639,28.4874,28.5222,383400.0
2013-04-11 15:55:00,41.02,41.07,40.99,41.03,597800.0,28.5291,28.5639,28.5083,28.5361,597800.0
2013-04-12 09:30:00,40.49,40.63,40.21,40.29,245200.0,28.1605,28.2579,27.9658,28.0214,245200.0
2013-04-12 09:35:00,40.29,40.47,40.28,40.31,120200.0,28.0214,28.1466,28.0145,28.0353,120200.0
2013-04-12 09:40:00,40.3,40.45,40.13,40.13,143600.0,28.0284,28.1327,27.9102,27.9102,143600.0
2013-04-12 09:45:00,40.17,40.47,40.1,40.31,287400.0,27.938,28.1466,27.8893,28.0353,287400.0
2013-04-12 09:50:00,40.33,40.71,40.24,40.44,228400.0,28.0493,28.3135,27.9867,28.1258,228400.0
2013-04-12 09:55:00,40.4,40.43,40.26,40.32,108200.0,28.0979,28.1188,28.0006,28.0423,108200.0
2013-04-12 10:00:00,40.35,40.35,40.02,40.1,311200.0,28.0632,28.0632,27.8337,27.8893,311200.0
2013-04-12 10:05:00,40.13,40.22,40.09,40.1,127000.0,27.9102,27.9728,27.8823,27.8893,127000.0
2013-04-12 10:10:00,40.1,40.17,39.83,39.88,261200.0,27.8893,27.938,27.7015,27.7363,261200.0
2013-04-12 10:15:00,39.87,39.91,39.67,39.77,197200.0,27.7293,27.7572,27.5902,27.6598,197200.0
2013-04-12 10:20:00,39.79,40.0,39.71,39.97,143200.0,27.6737,27.8197,27.6181,27.7989,143200.0
2013-04-12 10:25:00,39.98,40.19,39.92,40.15,174800.0,27.8058,27.9519,27.7641,27.9241,174800.0
2013-04-12 10:30:00,40.16,40.21,40.06,40.06,122200.0,27.931,27.9658,27.8615,27.8615,122200.0
2013-04-12 10:35:00,40.08,40.13,39.98,39.98,131400.0,27.8754,27.9102,27.8058,27.8058,131400.0
2013-04-12 10:40:00,39.98,39.99,39.77,39.79,144000.0,27.8058,27.8128,27.6598,27.6737,144000.0
2013-04-12 10:45:00,39.82,39.82,39.55,39.55,101000.0,27.6946,27.6946,27.5068,27.5068,101000.0
2013-04-12 10:50:00,39.56,39.74,39.52,39.74,197200.0,27.5137,27.6389,27.4859,27.6389,197200.0
2013-04-12 10:55:00,39.73,39.74,39.52,39.53,199600.0,27.632,27.6389,27.4859,27.4929,199600.0
2013-04-12 11:00:00,39.52,39.59,39.36,39.38,563200.0,27.4859,27.5346,27.3746,27.3885,563200.0
2013-04-12 11:05:00,39.38,39.47,39.26,39.29,182800.0,27.3885,27.4511,27.3051,27.3259,182800.0
2013-04-12 11:10:00,39.31,39.57,39.2,39.57,186000.0,27.3399,27.5207,27.2634,27.5207,186000.0
2013-04-12 11:15:00,39.57,39.6,39.4,39.45,143200.0,27.5207,27.5415,27.4024,27.4372,143200.0
2013-04-12 11:20:00,39.44,39.44,39.32,39.39,82200.0,27.4303,27.4303,27.3468,27.3955,82200.0
2013-04-12 11:25:00,39.4,39.45,39.26,39.29,130800.0,27.4024,27.4372,27.3051,27.3259,130800.0
2013-04-12 11:30:00,39.3,39.4,39.26,39.4,62400.0,27.3329,27.4024,27.3051,27.4024,62400.0
2013-04-12 11:35:00,39.38,39.44,39.37,39.37,61200.0,27.3885,27.4303,27.3816,27.3816,61200.0
2013-04-12 11:40:00,39.38,39.44,39.37,39.38,45200.0,27.3885,27.4303,27.3816,27.3885,45200.0
2013-04-12 11:45:00,39.37,39.46,39.35,39.44,111600.0,27.3816,27.4442,27.3677,27.4303,111600.0
2013-04-12 11:50:00,39.43,39.72,39.43,39.72,265000.0,27.4233,27.625,27.4233,27.625,265000.0
2013-04-12 11:55:00,39.72,39.75,39.58,39.62,89000.0,27.625,27.6459,27.5276,27.5555,89000.0
2013-04-12 12:00:00,39.63,39.7,39.57,39.57,90000.0,27.5624,27.6111,27.5207,27.5207,90000.0
2013-04-12 12:05:00,39.57,39.69,39.57,39.62,56600.0,27.5207,27.6041,27.5207,27.5555,56600.0
2013-04-12 12:10:00,39.6,39.62,39.57,39.57,48400.0,27.5415,27.5555,27.5207,27.5207,48400.0
2013-04-12 12:15:00,39.56,39.56,39.49,39.5,48800.0,27.5137,27.5137,27.465,27.472,48800.0
2013-04-12 12:20:00,39.51,39.59,39.49,39.59,63400.0,27.479,27.5346,27.465,27.5346,63400.0
2013-04-12 12:25:00,39.6,39.69,39.59,39.63,57200.0,27.5415,27.6041,27.5346,27.5624,57200.0
2013-04-12 12:30:00,39.63,39.66,39.61,39.64,41400.0,27.5624,27.5833,27.5485,27.5694,41400.0
2013-04-12 12:35:00,39.65,39.66,39.62,39.63,38400.0,27.5763,27.5833,27.5555,27.5624,38400.0
2013-04-12 12:40:00,39.64,39.66,39.57,39.57,29200.0,27.5694,27.5833,27.5207,27.5207,29200.0
2013-04-12 12:45:00,39.58,39.65,39.58,39.63,38000.0,27.5276,27.5763,27.5276,27.5624,38000.0
2013-04-12 12:50:00,39.62,39.67,39.59,39.65,54400.0,27.5555,27.5902,27.5346,27.5763,54400.0
2013-04-12 12:55:00,39.66,39.7,39.61,39.69,27600.0,27.5833,27.6111,27.5485,27.6041,27600.0
2013-04-12 13:00:00,39.69,39.83,39.69,39.77,44000.0,27.6041,27.7015,27.6041,27.6598,44000.0
2013-04-12 13:05:00,39.77,39.83,39.69,39.82,69400.0,27.6598,27.7015,27.6041,27.6946,69400.0
2013-04-12 13:10:00,39.81,39.82,39.68,39.68,33800.0,27.6876,27.6946,27.5972,27.5972,33800.0
2013-04-12 13:15:00,39.68,39.68,39.58,39.61,49200.0,27.5972,27.5972,27.5276,27.5485,49200.0
2013-04-12 13:20:00,39.62,39.68,39.6,39.67,34600.0,27.5555,27.5972,27.5415,27.5902,34600.0
2013-04-12 13:25:00,39.68,39.68,39.51,39.57,50200.0,27.5972,27.5972,27.479,27.5207,50200.0
2013-04-12 13:30:00,39.57,39.62,39.57,39.59,38800.0,27.5207,27.5555,27.5207,27.5346,38800.0
2013-04-12 13:35:00,39.59,39.67,39.58,39.6,40200.0,27.5346,27.5902,27.5276,27.5415,40200.0
2013-04-12 13:40:00,39.6,39.66,39.59,39.64,77800.0,27.5415,27.5833,27.5346,27.5694,77800.0
2013-04-12 13:45:00,39.65,39.74,39.64,39.66,72000.0,27.5763,27.6389,27.5694,27.5833,72000.0
2013-04-12 13:50:00,39.66,39.75,39.62,39.66,109800.0,27.5833,27.6459,27.5555,27.5833,109800.0
2013-04-12 13:55:00,39.66,39.74,39.62,39.74,74800.0,27.5833,27.6389,27.5555,27.6389,74800.0
2013-04-12 14:00:00,39.74,39.82,39.72,39.8,50000.0,27.6389,27.6946,27.625,27.6806,50000.0
2013-04-12 14:05:00,39.8,39.89,39.79,39.87,58400.0,27.6806,27.7432,27.6737,27.7293,58400.0
2013-04-12 14:10:00,39.87,39.93,39.81,39.84,72400.0,27.7293,27.7711,27.6876,27.7085,72400.0
2013-04-12 14:15:00,39.84,39.88,39.83,39.83,50800.0,27.7085,27.7363,27.7015,27.7015,50800.0
2013-04-12 14:20:00,39.84,39.88,39.8,39.85,97800.0,27.7085,27.7363,27.6806,27.7154,97800.0
2013-04-12 14:25:00,39.85,39.87,39.73,39.77,80600.0,27.7154,27.7293,27.632,27.6598,80600.0
2013-04-12 14:30:00,39.78,39.8,39.74,39.75,51400.0,27.6667,27.6806,27.6389,27.6459,51400.0
2013-04-12 14:35:00,39.75,39.87,39.74,39.86,102200.0,27.6459,27.7293,27.6389,27.7224,102200.0
2013-04-12 14:40:00,39.85,39.89,39.8,39.88,47400.0,27.7154,27.7432,27.6806,27.7363,47400.0
2013-04-12 14:45:00,39.89,40.01,39.89,39.96,158600.0,27.7432,27.8267,27.7432,27.7919,158600.0
2013-04-12 14:50:00,39.95,39.95,39.88,39.94,64400.0,27.785,27.785,27.7363,27.778,64400.0
2013-04-12 14:55:00,39.93,39.95,39.87,39.89,57200.0,27.7711,27.785,27.7293,27.7432,57200.0
2013-04-12 15:00:00,39.88,39.91,39.84,39.91,49000.0,27.7363,27.7572,27.7085,27.7572,49000.0
2013-04-12 15:05:00,39.91,39.97,39.9,39.95,83200.0,27.7572,27.7989,27.7502,27.785,83200.0
2013-04-12 15:10:00,39.94,39.98,39.92,39.93,66400.0,27.778,27.8058,27.7641,27.7711,66400.0
2013-04-12 15:15:00,39.94,40.02,39.93,39.94,130400.0,27.778,27.8337,27.7711,27.778,130400.0
2013-04-12 15:20:00,39.96,40.01,39.93,39.98,72000.0,27.7919,27.8267,27.7711,27.8058,72000.0
2013-04-12 15:25:00,39.98,40.02,39.97,40.01,120800.0,27.8058,27.8337,27.7989,27.8267,120800.0
2013-04-12 15:30:00,40.01,40.02,39.98,39.98,134400.0,27.8267,27.8337,27.8058,27.8058,134400.0
2013-04-12 15:35:00,39.99,40.0,39.97,39.99,101200.0,27.8128,27.8197,27.7989,27.8128,101200.0
2013-04-12 15:40:00,39.99,40.02,39.98,39.99,134000.0,27.8128,27.8337,27.8058,27.8128,134000.0
2013-04-12 15:45:00,39.99,40.02,39.96,39.97,163000.0,27.8128,27.8337,27.7919,27.7989,163000.0
2013-04-12 15:50:00,39.97,40.05,39.97,40.03,343200.0,27.7989,27.8545,27.7989,27.8406,343200.0
2013-04-12 15:55:00,40.03,40.17,40.03,40.15,402000.0,27.8406,27.938,27.8406,27.9241,402000.0
2013-04-15 09:30:00,39.6,39.77,39.37,39.74,313000.0,27.5415,27.6598,27.3816,27.6389,313000.0
2013-04-15 09:35:00,39.74,40.0,39.74,39.91,137000.0,27.6389,27.8197,27.6389,27.7572,137000.0
2013-04-15 09:40:00,39.9,39.94,39.67,39.69,134000.0,27.7502,27.778,27.5902,27.6041,134000.0
2013-04-15 09:45:00,39.68,39.73,39.57,39.69,195200.0,27.5972,27.632,27.5207,27.6041,195200.0
2013-04-15 09:50:00,39.69,39.81,39.6,39.77,114200.0,27.6041,27.6876,27.5415,27.6598,114200.0
2013-04-15 09:55:00,39.76,40.06,39.76,40.03,213600.0,27.6528,27.8615,27.6528,27.8406,213600.0
2013-04-15 10:00:00,40.02,40.1,39.84,39.84,165800.0,27.8337,27.8893,27.7085,27.7085,165800.0
2013-04-15 10:05:00,39.84,39.84,39.45,39.54,156200.0,27.7085,27.7085,27.4372,27.4998,156200.0
2013-04-15 10:10:00,39.55,39.69,39.53,39.63,194000.0,27.5068,27.6041,27.4929,27.5624,194000.0
2013-04-15 10:15:00,39.63,39.73,39.53,39.71,110400.0,27.5624,27.632,27.4929,27.6181,110400.0
2013-04-15 10:20:00,39.7,39.75,39.53,39.57,81400.0,27.6111,27.6459,27.4929,27.5207,81400.0
2013-04-15 10:25:00,39.57,39.57,39.49,39.55,129200.0,27.5207,27.5207,27.465,27.5068,129200.0
2013-04-15 10:30:00,39.55,39.55,39.4,39.43,190000.0,27.5068,27.5068,27.4024,27.4233,190000.0
2013-04-15 10:35:00,39.44,39.47,39.41,39.47,144800.0,27.4303,27.4511,27.4094,27.4511,144800.0
2013-04-15 10:40:00,39.47,39.56,39.46,39.51,163800.0,27.4511,27.5137,27.4442,27.479,163800.0
2013-04-15 10:45:00,39.51,39.65,39.47,39.63,165800.0,27.479,27.5763,27.4511,27.5624,165800.0
2013-04-15 10:50:00,39.62,39.63,39.52,39.53,137000.0,27.5555,27.5624,27.4859,27.4929,137000.0
2013-04-15 10:55:00,39.52,39.54,39.5,39.52,135000.0,27.4859,27.4998,27.472,27.4859,135000.0
2013-04-15 11:00:00,39.52,39.53,39.49,39.51,160000.0,27.4859,27.4929,27.465,27.479,160000.0
2013-04-15 11:05:00,39.51,39.55,39.38,39.48,126200.0,27.479,27.5068,27.3885,27.4581,126200.0
2013-04-15 11:10:00,39.49,39.51,39.44,39.46,49000.0,27.465,27.479,27.4303,27.4442,49000.0
2013-04-15 11:15:00,39.46,39.46,39.24,39.26,150000.0,27.4442,27.4442,27.2912,27.3051,150000.0
2013-04-15 11:20:00,39.26,39.37,39.26,39.36,128800.0,27.3051,27.3816,27.3051,27.3746,128800.0
2013-04-15 11:25:00,39.36,39.49,39.35,39.49,149600.0,27.3746,27.465,27.3677,27.465,149600.0
2013-04-15 11:30:00,39.49,39.59,39.49,39.56,132200.0,27.465,27.5346,27.465,27.5137,132200.0
2013-04-15 11:35:00,39.56,39.58,39.5,39.5,49000.0,27.5137,27.5276,27.472,27.472,49000.0
2013-04-15 11:40:00,39.49,39.5,39.4,39.41,61000.0,27.465,27.472,27.4024,27.4094,61000.0
2013-04-15 11:45:00,39.42,39.44,39.38,39.41,143800.0,27.4164,27.4303,27.3885,27.4094,143800.0
2013-04-15 11:50:00,39.41,39.45,39.32,39.34,123400.0,27.4094,27.4372,27.3468,27.3607,123400.0
2013-04-15 11:55:00,39.34,39.4,39.26,39.29,69400.0,27.3607,27.4024,27.3051,27.3259,69400.0
2013-04-15 12:00:00,39.3,39.3,39.02,39.17,300800.0,27.3329,27.3329,27.1382,27.2425,300800.0
2013-04-15 12:05:00,39.18,39.36,39.16,39.32,172800.0,27.2494,27.3746,27.2355,27.3468,172800.0
2013-04-15 12:10:00,39.31,39.31,39.13,39.21,171800.0,27.3399,27.3399,27.2147,27.2703,171800.0
2013-04-15 12:15:00,39.2,39.21,39.12,39.2,95400.0,27.2634,27.2703,27.2077,27.2634,95400.0
2013-04-15 12:20:00,39.18,39.2,39.13,39.16,56600.0,27.2494,27.2634,27.2147,27.2355,56600.0
2013-04-15 12:25:00,39.15,39.2,39.13,39.15,56800.0,27.2286,27.2634,27.2147,27.2286,56800.0
2013-04-15 12:30:00,39.15,39.16,39.07,39.09,74200.0,27.2286,27.2355,27.1729,27.1868,74200.0
2013-04-15 12:35:00,39.09,39.1,38.98,39.0,102400.0,27.1868,27.1938,27.1103,27.1243,102400.0
2013-04-15 12:40:00,39.0,39.02,38.88,38.92,168800.0,27.1243,27.1382,27.0408,27.0686,168800.0
2013-04-15 12:45:00,38.91,38.96,38.74,38.74,172200.0,27.0617,27.0964,26.9434,26.9434,172200.0
2013-04-15 12:50:00,38.74,38.77,38.58,38.63,195200.0,26.9434,26.9643,26.8321,26.8669,195200.0
2013-04-15 12:55:00,38.64,38.73,38.57,38.7,79000.0,26.8739,26.9365,26.8252,26.9156,79000.0
2013-04-15 13:00:00,38.69,38.85,38.64,38.84,93600.0,26.9086,27.0199,26.8739,27.013,93600.0
2013-04-15 13:05:00,38.85,38.85,38.67,38.85,80200.0,27.0199,27.0199,26.8947,27.0199,80200.0
2013-04-15 13:10:00,38.85,38.95,38.84,38.88,74800.0,27.0199,27.0895,27.013,27.0408,74800.0
2013-04-15 13:15:00,38.9,38.92,38.83,38.88,34000.0,27.0547,27.0686,27.006,27.0408,34000.0
2013-04-15 13:20:00,38.88,38.93,38.81,38.82,53000.0,27.0408,27.0756,26.9921,26.9991,53000.0
2013-04-15 13:25:00,38.82,38.86,38.73,38.8,92800.0,26.9991,27.0269,26.9365,26.9852,92800.0
2013-04-15 13:30:00,38.79,38.88,38.75,38.85,65400.0,26.9782,27.0408,26.9504,27.0199,65400.0
2013-04-15 13:35:00,38.85,38.94,38.84,38.93,33000.0,27.0199,27.0825,27.013,27.0756,33000.0
2013-04-15 13:40:00,38.94,38.97,38.83,38.88,81800.0,27.0825,27.1034,27.006,27.0408,81800.0
2013-04-15 13:45:00,38.9,38.91,38.82,38.82,45600.0,27.0547,27.0617,26.9991,26.9991,45600.0
2013-04-15 13:50:00,38.84,38.9,38.8,38.89,88200.0,27.013,27.0547,26.9852,27.0477,88200.0
2013-04-15 13:55:00,38.9,38.93,38.82,38.92,74200.0,27.0547,27.0756,26.9991,27.0686,74200.0
2013-04-15 14:00:00,38.92,38.95,38.85,38.87,78800.0,27.0686,27.0895,27.0199,27.0338,78800.0
2013-04-15 14:05:00,38.87,38.87,38.74,38.82,70000.0,27.0338,27.0338,26.9434,26.9991,70000.0
2013-04-15 14:10:00,38.82,38.87,38.71,38.71,88800.0,26.9991,27.0338,26.9226,26.9226,88800.0
2013-04-15 14:15:00,38.72,38.8,38.71,38.77,78200.0,26.9295,26.9852,26.9226,26.9643,78200.0
2013-04-15 14:20:00,38.77,38.85,38.73,38.79,80400.0,26.9643,27.0199,26.9365,26.9782,80400.0
2013-04-15 14:25:00,38.8,38.83,38.68,38.77,132600.0,26.9852,27.006,26.9017,26.9643,132600.0
2013-04-15 14:30:00,38.77,38.81,38.66,38.67,80800.0,26.9643,26.9921,26.8878,26.8947,80800.0
2013-04-15 14:35:00,38.67,38.77,38.67,38.77,112800.0,26.8947,26.9643,26.8947,26.9643,112800.0
2013-04-15 14:40:00,38.77,38.85,38.76,38.84,74600.0,26.9643,27.0199,26.9573,27.013,74600.0
2013-04-15 14:45:00,38.83,38.96,38.82,38.94,68400.0,27.006,27.0964,26.9991,27.0825,68400.0
2013-04-15 14:50:00,38.94,38.96,38.88,38.88,67200.0,27.0825,27.0964,27.0408,27.0408,67200.0
2013-04-15 14:55:00,38.89,38.9,38.68,38.71,84200.0,27.0477,27.0547,26.9017,26.9226,84200.0
2013-04-15 15:00:00,38.7,38.82,38.63,38.79,146800.0,26.9156,26.9991,26.8669,26.9782,146800.0
2013-04-15 15:05:00,38.79,38.8,38.65,38.72,148200.0,26.9782,26.9852,26.8808,26.9295,148200.0
2013-04-15 15:10:00,38.73,38.74,38.63,38.74,153200.0,26.9365,26.9434,26.8669,26.9434,153200.0
2013-04-15 15:15:00,38.74,38.95,38.74,38.95,110000.0,26.9434,27.0895,26.9434,27.0895,110000.0
2013-04-15 15:20:00,38.94,38.96,38.88,38.94,106000.0,27.0825,27.0964,27.0408,27.0825,106000.0
2013-04-15 15:25:00,38.93,38.95,38.85,38.85,122400.0,27.0756,27.0895,27.0199,27.0199,122400.0
2013-04-15 15:30:00,38.87,38.9,38.81,38.85,140200.0,27.0338,27.0547,26.9921,27.0199,140200.0
2013-04-15 15:35:00,38.85,38.85,38.77,38.8,151600.0,27.0199,27.0199,26.9643,26.9852,151600.0
2013-04-15 15:40:00,38.8,38.94,38.8,38.92,150600.0,26.9852,27.0825,26.9852,27.0686,150600.0
2013-04-15 15:45:00,38.91,38.96,38.86,38.87,232200.0,27.0617,27.0964,27.0269,27.0338,232200.0
2013-04-15 15:50:00,38.87,38.94,38.81,38.87,273600.0,27.0338,27.0825,26.9921,27.0338,273600.0
2013-04-15 15:55:00,38.87,38.88,38.74,38.74,329200.0,27.0338,27.0408,26.9434,26.9434,329200.0
2013-04-16 09:30:00,39.2,39.38,39.13,39.21,142200.0,27.2634,27.3885,27.2147,27.2703,142200.0
2013-04-16 09:35:00,39.21,39.27,39.01,39.25,138800.0,27.2703,27.312,27.1312,27.2981,138800.0
2013-04-16 09:40:00,39.23,39.37,39.22,39.35,101600.0,27.2842,27.3816,27.2773,27.3677,101600.0
2013-04-16 09:45:00,39.35,39.48,39.28,39.48,149000.0,27.3677,27.4581,27.319,27.4581,149000.0
2013-04-16 09:50:00,39.5,39.65,39.49,39.61,99600.0,27.472,27.5763,27.465,27.5485,99600.0
2013-04-16 09:55:00,39.63,39.7,39.48,39.56,142800.0,27.5624,27.6111,27.4581,27.5137,142800.0
2013-04-16 10:00:00,39.57,39.63,39.45,39.49,86400.0,27.5207,27.5624,27.4372,27.465,86400.0
2013-04-16 10:05:00,39.49,39.62,39.49,39.58,112400.0,27.465,27.5555,27.465,27.5276,112400.0
2013-04-16 10:10:00,39.6,39.6,39.43,39.45,133600.0,27.5415,27.5415,27.4233,27.4372,133600.0
2013-04-16 10:15:00,39.45,39.54,39.34,39.34,80800.0,27.4372,27.4998,27.3607,27.3607,80800.0
2013-04-16 10:20:00,39.35,39.39,39.28,39.29,61200.0,27.3677,27.3955,27.319,27.3259,61200.0
2013-04-16 10:25:00,39.3,39.34,39.23,39.23,99200.0,27.3329,27.3607,27.2842,27.2842,99200.0
2013-04-16 10:30:00,39.23,39.37,39.21,39.29,57200.0,27.2842,27.3816,27.2703,27.3259,57200.0
2013-04-16 10:35:00,39.28,39.28,39.17,39.19,34600.0,27.319,27.319,27.2425,27.2564,34600.0
2013-04-16 10:40:00,39.18,39.18,39.04,39.07,94400.0,27.2494,27.2494,27.1521,27.1729,94400.0
2013-04-16 10:45:00,39.07,39.08,38.84,38.85,150400.0,27.1729,27.1799,27.013,27.0199,150400.0
2013-04-16 10:50:00,38.87,38.96,38.85,38.94,138200.0,27.0338,27.0964,27.0199,27.0825,138200.0
2013-04-16 10:55:00,38.94,39.23,38.94,39.23,168600.0,27.0825,27.2842,27.0825,27.2842,168600.0
2013-04-16 11:00:00,39.22,39.32,39.17,39.21,63000.0,27.2773,27.3468,27.2425,27.2703,63000.0
2013-04-16 11:05:00,39.2,39.2,39.07,39.15,107400.0,27.2634,27.2634,27.1729,27.2286,107400.0
2013-04-16 11:10:00,39.16,39.27,39.16,39.24,133200.0,27.2355,27.312,27.2355,27.2912,133200.0
2013-04-16 11:15:00,39.24,39.27,39.2,39.22,71600.0,27.2912,27.312,27.2634,27.2773,71600.0
2013-04-16 11:20:00,39.22,39.25,39.17,39.22,85800.0,27.2773,27.2981,27.2425,27.2773,85800.0
2013-04-16 11:25:00,39.21,39.27,39.17,39.27,30000.0,27.2703,27.312,27.2425,27.312,30000.0
2013-04-16 11:30:00,39.28,39.31,39.2,39.29,109200.0,27.319,27.3399,27.2634,27.3259,109200.0
2013-04-16 11:35:00,39.28,39.42,39.26,39.42,53000.0,27.319,27.4164,27.3051,27.4164,53000.0
2013-04-16 11:40:00,39.42,39.44,39.34,39.37,65600.0,27.4164,27.4303,27.3607,27.3816,65600.0
2013-04-16 11:45:00,39.37,39.59,39.36,39.59,83200.0,27.3816,27.5346,27.3746,27.5346,83200.0
2013-04-16 11:50:00,39.59,39.59,39.49,39.54,64800.0,27.5346,27.5346,27.465,27.4998,64800.0
2013-04-16 11:55:00,39.55,39.58,39.45,39.46,62200.0,27.5068,27.5276,27.4372,27.4442,62200.0
2013-04-16 12:00:00,39.47,39.49,39.37,39.37,77600.0,27.4511,27.465,27.3816,27.3816,77600.0
2013-04-16 12:05:00,39.38,39.38,39.34,39.38,62600.0,27.3885,27.3885,27.3607,27.3885,62600.0
2013-04-16 12:10:00,39.37,39.41,39.28,39.29,67800.0,27.3816,27.4094,27.319,27.3259,67800.0
2013-04-16 12:15:00,39.3,39.38,39.27,39.27,38200.0,27.3329,27.3885,27.312,27.312,38200.0
2013-04-16 12:20:00,39.27,39.37,39.24,39.27,68800.0,27.312,27.3816,27.2912,27.312,68800.0
2013-04-16 12:25:00,39.28,39.38,39.27,39.27,44400.0,27.319,27.3885,27.312,27.312,44400.0
2013-04-16 12:30:00,39.26,39.3,39.23,39.27,48600.0,27.3051,27.3329,27.2842,27.312,48600.0
2013-04-16 12:35:00,39.28,39.33,39.27,39.28,84800.0,27.319,27.3538,27.312,27.319,84800.0
2013-04-16 12:40:00,39.27,39.3,39.24,39.24,20600.0,27.312,27.3329,27.2912,27.2912,20600.0
2013-04-16 12:45:00,39.26,39.3,39.23,39.24,62400.0,27.3051,27.3329,27.2842,27.2912,62400.0
2013-04-16 12:50:00,39.24,39.3,39.21,39.29,96800.0,27.2912,27.3329,27.2703,27.3259,96800.0
2013-04-16 12:55:00,39.3,39.31,39.26,39.26,94000.0,27.3329,27.3399,27.3051,27.3051,94000.0
2013-04-16 13:00:00,39.26,39.28,39.25,39.27,71800.0,27.3051,27.319,27.2981,27.312,71800.0
2013-04-16 13:05:00,39.27,39.37,39.27,39.35,32400.0,27.312,27.3816,27.312,27.3677,32400.0
2013-04-16 13:10:00,39.34,39.42,39.34,39.4,36800.0,27.3607,27.4164,27.3607,27.4024,36800.0
2013-04-16 13:15:00,39.38,39.41,39.34,39.41,88600.0,27.3885,27.4094,27.3607,27.4094,88600.0
2013-04-16 13:20:00,39.41,39.58,39.41,39.57,66600.0,27.4094,27.5276,27.4094,27.5207,66600.0
2013-04-16 13:25:00,39.57,39.63,39.57,39.59,166000.0,27.5207,27.5624,27.5207,27.5346,166000.0
2013-04-16 13:30:00,39.6,39.61,39.56,39.58,69800.0,27.5415,27.5485,27.5137,27.5276,69800.0
2013-04-16 13:35:00,39.58,39.6,39.54,39.58,87000.0,27.5276,27.5415,27.4998,27.5276,87000.0
2013-04-16 13:40:00,39.57,39.57,39.52,39.55,28600.0,27.5207,27.5207,27.4859,27.5068,28600.0
2013-04-16 13:45:00,39.56,39.6,39.55,39.55,46800.0,27.5137,27.5415,27.5068,27.5068,46800.0
2013-04-16 13:50:00,39.56,39.56,39.51,39.52,75200.0,27.5137,27.5137,27.479,27.4859,75200.0
2013-04-16 13:55:00,39.52,39.52,39.45,39.47,33200.0,27.4859,27.4859,27.4372,27.4511,33200.0
2013-04-16 14:00:00,39.47,39.51,39.46,39.51,67200.0,27.4511,27.479,27.4442,27.479,67200.0
2013-04-16 14:05:00,39.51,39.56,39.51,39.56,52000.0,27.479,27.5137,27.479,27.5137,52000.0
2013-04-16 14:10:00,39.56,39.56,39.43,39.5,30600.0,27.5137,27.5137,27.4233,27.472,30600.0
2013-04-16 14:15:00,39.5,39.52,39.4,39.42,83800.0,27.472,27.4859,27.4024,27.4164,83800.0
2013-04-16 14:20:00,39.42,39.49,39.39,39.44,68400.0,27.4164,27.465,27.3955,27.4303,68400.0
2013-04-16 14:25:00,39.43,39.43,39.35,39.35,148600.0,27.4233,27.4233,27.3677,27.3677,148600.0
2013-04-16 14:30:00,39.35,39.35,39.3,39.31,49200.0,27.3677,27.3677,27.3329,27.3399,49200.0
2013-04-16 14:35:00,39.31,39.32,39.27,39.28,72200.0,27.3399,27.3468,27.312,27.319,72200.0
2013-04-16 14:40:00,39.29,39.3,39.26,39.27,48800.0,27.3259,27.3329,27.3051,27.312,48800.0
2013-04-16 14:45:00,39.27,39.31,39.24,39.3,77800.0,27.312,27.3399,27.2912,27.3329,77800.0
2013-04-16 14:50:00,39.3,39.38,39.27,39.35,68200.0,27.3329,27.3885,27.312,27.3677,68200.0
2013-04-16 14:55:00,39.37,39.37,39.23,39.25,34600.0,27.3816,27.3816,27.2842,27.2981,34600.0
2013-04-16 15:00:00,39.25,39.27,39.15,39.18,93400.0,27.2981,27.312,27.2286,27.2494,93400.0
2013-04-16 15:05:00,39.18,39.26,39.17,39.19,70600.0,27.2494,27.3051,27.2425,27.2564,70600.0
2013-04-16 15:10:00,39.18,39.22,39.14,39.15,95000.0,27.2494,27.2773,27.2216,27.2286,95000.0
2013-04-16 15:15:00,39.17,39.27,39.17,39.24,70200.0,27.2425,27.312,27.2425,27.2912,70200.0
2013-04-16 15:20:00,39.24,39.26,39.16,39.19,170800.0,27.2912,27.3051,27.2355,27.2564,170800.0
2013-04-16 15:25:00,39.2,39.23,39.14,39.14,152000.0,27.2634,27.2842,27.2216,27.2216,152000.0
2013-04-16 15:30:00,39.15,39.26,39.15,39.25,98200.0,27.2286,27.3051,27.2286,27.2981,98200.0
2013-04-16 15:35:00,39.26,39.34,39.23,39.3,169000.0,27.3051,27.3607,27.2842,27.3329,169000.0
2013-04-16 15:40:00,39.3,39.38,39.3,39.33,108200.0,27.3329,27.3885,27.3329,27.3538,108200.0
2013-04-16 15:45:00,39.33,39.35,39.31,39.34,114000.0,27.3538,27.3677,27.3399,27.3607,114000.0
2013-04-16 15:50:00,39.33,39.4,39.33,39.38,109400.0,27.3538,27.4024,27.3538,27.3885,109400.0
2013-04-16 15:55:00,39.37,39.47,39.37,39.44,223200.0,27.3816,27.4511,27.3816,27.4303,223200.0
2013-04-17 09:30:00,38.87,39.18,38.87,38.94,152400.0,27.0338,27.2494,27.0338,27.0825,152400.0
2013-04-17 09:35:00,38.96,38.96,38.61,38.64,134800.0,27.0964,27.0964,26.853,26.8739,134800.0
2013-04-17 09:40:00,38.66,38.67,38.26,38.38,251800.0,26.8878,26.8947,26.6096,26.693,251800.0
2013-04-17 09:45:00,38.37,38.55,38.36,38.53,108200.0,26.6861,26.8113,26.6791,26.7974,108200.0
2013-04-17 09:50:00,38.52,38.74,38.52,38.57,77200.0,26.7904,26.9434,26.7904,26.8252,77200.0
2013-04-17 09:55:00,38.57,38.71,38.51,38.63,62000.0,26.8252,26.9226,26.7835,26.8669,62000.0
2013-04-17 10:00:00,38.63,38.71,38.56,38.57,55800.0,26.8669,26.9226,26.8182,26.8252,55800.0
2013-04-17 10:05:00,38.57,38.68,38.55,38.58,91800.0,26.8252,26.9017,26.8113,26.8321,91800.0
2013-04-17 10:10:00,38.59,38.6,38.49,38.54,91200.0,26.8391,26.8461,26.7696,26.8043,91200.0
2013-04-17 10:15:00,38.53,38.65,38.5,38.61,50400.0,26.7974,26.8808,26.7765,26.853,50400.0
2013-04-17 10:20:00,38.62,38.71,38.52,38.71,54000.0,26.86,26.9226,26.7904,26.9226,54000.0
2013-04-17 10:25:00,38.71,38.77,38.7,38.73,67600.0,26.9226,26.9643,26.9156,26.9365,67600.0
2013-04-17 10:30:00,38.73,38.74,38.48,38.51,149600.0,26.9365,26.9434,26.7626,26.7835,149600.0
2013-04-17 10:35:00,38.51,38.59,38.47,38.47,56200.0,26.7835,26.8391,26.7556,26.7556,56200.0
2013-04-17 10:40:00,38.49,38.57,38.09,38.11,264600.0,26.7696,26.8252,26.4914,26.5053,264600.0
2013-04-17 10:45:00,38.09,38.38,38.09,38.31,222200.0,26.4914,26.693,26.4914,26.6444,222200.0
2013-04-17 10:50:00,38.3,38.31,38.06,38.06,145000.0,26.6374,26.6444,26.4705,26.4705,145000.0
2013-04-17 10:55:00,38.06,38.15,37.88,37.9,287800.0,26.4705,26.5331,26.3453,26.3592,287800.0
2013-04-17 11:00:00,37.9,37.96,37.8,37.85,174200.0,26.3592,26.4009,26.2897,26.3244,174200.0
2013-04-17 11:05:00,37.85,37.89,37.64,37.64,126600.0,26.3244,26.3523,26.1784,26.1784,126600.0
2013-04-17 11:10:00,37.66,37.83,37.6,37.8,206800.0,26.1923,26.3105,26.1506,26.2897,206800.0
2013-04-17 11:15:00,37.8,37.89,37.7,37.88,92400.0,26.2897,26.3523,26.2201,26.3453,92400.0
2013-04-17 11:20:00,37.87,37.95,37.85,37.88,319800.0,26.3383,26.394,26.3244,26.3453,319800.0
2013-04-17 11:25:00,37.88,37.96,37.86,37.9,84200.0,26.3453,26.4009,26.3314,26.3592,84200.0
2013-04-17 11:30:00,37.92,37.97,37.88,37.89,93400.0,26.3731,26.4079,26.3453,26.3523,93400.0
2013-04-17 11:35:00,37.88,37.95,37.85,37.94,57800.0,26.3453,26.394,26.3244,26.387,57800.0
2013-04-17 11:40:00,37.93,37.99,37.91,37.98,63200.0,26.3801,26.4218,26.3662,26.4148,63200.0
2013-04-17 11:45:00,37.98,37.99,37.93,37.98,50200.0,26.4148,26.4218,26.3801,26.4148,50200.0
2013-04-17 11:50:00,37.99,38.04,37.96,38.0,47600.0,26.4218,26.4566,26.4009,26.4288,47600.0
2013-04-17 11:55:00,38.01,38.05,37.9,38.05,36800.0,26.4357,26.4635,26.3592,26.4635,36800.0
2013-04-17 12:00:00,38.05,38.12,38.01,38.07,63200.0,26.4635,26.5122,26.4357,26.4774,63200.0
2013-04-17 12:05:00,38.07,38.11,38.04,38.04,47600.0,26.4774,26.5053,26.4566,26.4566,47600.0
2013-04-17 12:10:00,38.04,38.08,37.99,37.99,47800.0,26.4566,26.4844,26.4218,26.4218,47800.0
2013-04-17 12:15:00,37.99,37.99,37.75,37.78,83000.0,26.4218,26.4218,26.2549,26.2758,83000.0
2013-04-17 12:20:00,37.79,37.87,37.7,37.85,78200.0,26.2827,26.3383,26.2201,26.3244,78200.0
2013-04-17 12:25:00,37.85,37.85,37.74,37.76,37600.0,26.3244,26.3244,26.2479,26.2618,37600.0
2013-04-17 12:30:00,37.76,37.84,37.76,37.78,77800.0,26.2618,26.3175,26.2618,26.2758,77800.0
2013-04-17 12:35:00,37.8,37.85,37.8,37.84,48000.0,26.2897,26.3244,26.2897,26.3175,48000.0
2013-04-17 12:40:00,37.83,37.85,37.73,37.83,55800.0,26.3105,26.3244,26.241,26.3105,55800.0
2013-04-17 12:45:00,37.82,37.85,37.74,37.8,51400.0,26.3036,26.3244,26.2479,26.2897,51400.0
2013-04-17 12:50:00,37.8,37.85,37.7,37.82,79000.0,26.2897,26.3244,26.2201,26.3036,79000.0
2013-04-17 12:55:00,37.83,37.98,37.82,37.95,79000.0,26.3105,26.4148,26.3036,26.394,79000.0
2013-04-17 13:00:00,37.96,38.02,37.95,37.97,71800.0,26.4009,26.4427,26.394,26.4079,71800.0
2013-04-17 13:05:00,37.99,38.01,37.9,37.94,28200.0,26.4218,26.4357,26.3592,26.387,28200.0
2013-04-17 13:10:00,37.94,37.94,37.87,37.92,38200.0,26.387,26.387,26.3383,26.3731,38200.0
2013-04-17 13:15:00,37.93,38.01,37.92,38.0,42600.0,26.3801,26.4357,26.3731,26.4288,42600.0
2013-04-17 13:20:00,38.0,38.08,37.99,38.08,70400.0,26.4288,26.4844,26.4218,26.4844,70400.0
2013-04-17 13:25:00,38.08,38.12,37.97,38.01,68200.0,26.4844,26.5122,26.4079,26.4357,68200.0
2013-04-17 13:30:00,38.01,38.06,37.94,37.96,57000.0,26.4357,26.4705,26.387,26.4009,57000.0
2013-04-17 13:35:00,37.96,38.13,37.95,38.11,88600.0,26.4009,26.5192,26.394,26.5053,88600.0
2013-04-17 13:40:00,38.13,38.33,38.11,38.33,74800.0,26.5192,26.6583,26.5053,26.6583,74800.0
2013-04-17 13:45:00,38.33,38.42,38.22,38.22,143200.0,26.6583,26.7209,26.5818,26.5818,143200.0
2013-04-17 13:50:00,38.2,38.21,38.13,38.13,55000.0,26.5679,26.5748,26.5192,26.5192,55000.0
2013-04-17 13:55:00,38.14,38.23,38.12,38.21,34000.0,26.5261,26.5887,26.5122,26.5748,34000.0
2013-04-17 14:00:00,38.23,38.29,38.07,38.07,52600.0,26.5887,26.6305,26.4774,26.4774,52600.0
2013-04-17 14:05:00,38.08,38.17,38.04,38.11,59400.0,26.4844,26.547,26.4566,26.5053,59400.0
2013-04-17 14:10:00,38.11,38.15,38.05,38.08,74000.0,26.5053,26.5331,26.4635,26.4844,74000.0
2013-04-17 14:15:00,38.08,38.12,38.0,38.03,113400.0,26.4844,26.5122,26.4288,26.4496,113400.0
2013-04-17 14:20:00,38.04,38.22,38.03,38.21,71200.0,26.4566,26.5818,26.4496,26.5748,71200.0
2013-04-17 14:25:00,38.21,38.35,38.15,38.32,70800.0,26.5748,26.6722,26.5331,26.6513,70800.0
2013-04-17 14:30:00,38.33,38.4,38.27,38.35,70000.0,26.6583,26.707,26.6165,26.6722,70000.0
2013-04-17 14:35:00,38.36,38.36,38.26,38.33,84600.0,26.6791,26.6791,26.6096,26.6583,84600.0
2013-04-17 14:40:00,38.34,38.34,38.18,38.21,67000.0,26.6652,26.6652,26.5539,26.5748,67000.0
2013-04-17 14:45:00,38.2,38.3,38.19,38.3,65800.0,26.5679,26.6374,26.5609,26.6374,65800.0
2013-04-17 14:50:00,38.31,38.32,38.23,38.27,42000.0,26.6444,26.6513,26.5887,26.6165,42000.0
2013-04-17 14:55:00,38.27,38.33,38.27,38.31,55200.0,26.6165,26.6583,26.6165,26.6444,55200.0
2013-04-17 15:00:00,38.31,38.36,38.24,38.35,67600.0,26.6444,26.6791,26.5957,26.6722,67600.0
2013-04-17 15:05:00,38.35,38.41,38.32,38.35,58200.0,26.6722,26.7139,26.6513,26.6722,58200.0
2013-04-17 15:10:00,38.35,38.38,38.29,38.37,40000.0,26.6722,26.693,26.6305,26.6861,40000.0
2013-04-17 15:15:00,38.36,38.47,38.36,38.41,109200.0,26.6791,26.7556,26.6791,26.7139,109200.0
2013-04-17 15:20:00,38.42,38.43,38.33,38.37,70200.0,26.7209,26.7278,26.6583,26.6861,70200.0
2013-04-17 15:25:00,38.38,38.41,38.33,38.36,73800.0,26.693,26.7139,26.6583,26.6791,73800.0
2013-04-17 15:30:00,38.36,38.37,38.25,38.27,96600.0,26.6791,26.6861,26.6026,26.6165,96600.0
2013-04-17 15:35:00,38.27,38.3,38.19,38.22,98400.0,26.6165,26.6374,26.5609,26.5818,98400.0
2013-04-17 15:40:00,38.21,38.33,38.21,38.32,94600.0,26.5748,26.6583,26.5748,26.6513,94600.0
2013-04-17 15:45:00,38.32,38.35,38.24,38.33,142000.0,26.6513,26.6722,26.5957,26.6583,142000.0
2013-04-17 15:50:00,38.34,38.37,38.25,38.31,187200.0,26.6652,26.6861,26.6026,26.6444,187200.0
2013-04-17 15:55:00,38.3,38.41,38.3,38.3,212000.0,26.6374,26.7139,26.6374,26.6374,212000.0
2013-04-18 09:30:00,38.29,38.56,38.19,38.42,122400.0,26.6305,26.8182,26.5609,26.7209,122400.0
2013-04-18 09:35:00,38.38,38.38,38.0,38.05,59000.0,26.693,26.693,26.4288,26.4635,59000.0
2013-04-18 09:40:00,38.06,38.24,37.99,38.2,137000.0,26.4705,26.5957,26.4218,26.5679,137000.0
2013-04-18 09:45:00,38.21,38.21,38.06,38.09,145000.0,26.5748,26.5748,26.4705,26.4914,145000.0
2013-04-18 09:50:00,38.09,38.13,37.96,38.0,99600.0,26.4914,26.5192,26.4009,26.4288,99600.0
2013-04-18 09:55:00,37.99,37.99,37.84,37.93,99000.0,26.4218,26.4218,26.3175,26.3801,99000.0
2013-04-18 10:00:00,37.92,37.96,37.66,37.69,166800.0,26.3731,26.4009,26.1923,26.2132,166800.0
2013-04-18 10:05:00,37.7,37.85,37.69,37.81,91000.0,26.2201,26.3244,26.2132,26.2966,91000.0
2013-04-18 10:10:00,37.8,38.01,37.77,38.01,200600.0,26.2897,26.4357,26.2688,26.4357,200600.0
2013-04-18 10:15:00,38.02,38.13,38.01,38.02,53800.0,26.4427,26.5192,26.4357,26.4427,53800.0
2013-04-18 10:20:00,38.03,38.09,38.01,38.06,67400.0,26.4496,26.4914,26.4357,26.4705,67400.0
2013-04-18 10:25:00,38.08,38.08,37.88,38.08,54800.0,26.4844,26.4844,26.3453,26.4844,54800.0
2013-04-18 10:30:00,38.08,38.41,38.08,38.41,95000.0,26.4844,26.7139,26.4844,26.7139,95000.0
2013-04-18 10:35:00,38.38,38.38,38.25,38.25,210400.0,26.693,26.693,26.6026,26.6026,210400.0
2013-04-18 10:40:00,38.25,38.25,38.13,38.2,58200.0,26.6026,26.6026,26.5192,26.5679,58200.0
2013-04-18 10:45:00,38.21,38.3,38.18,38.29,86200.0,26.5748,26.6374,26.5539,26.6305,86200.0
2013-04-18 10:50:00,38.29,38.35,38.24,38.3,121200.0,26.6305,26.6722,26.5957,26.6374,121200.0
2013-04-18 10:55:00,38.31,38.34,38.26,38.32,117800.0,26.6444,26.6652,26.6096,26.6513,117800.0
2013-04-18 11:00:00,38.34,38.34,38.2,38.27,77800.0,26.6652,26.6652,26.5679,26.6165,77800.0
2013-04-18 11:05:00,38.29,38.37,38.2,38.36,78800.0,26.6305,26.6861,26.5679,26.6791,78800.0
2013-04-18 11:10:00,38.35,38.49,38.34,38.49,101800.0,26.6722,26.7696,26.6652,26.7696,101800.0
2013-04-18 11:15:00,38.49,38.63,38.49,38.52,152000.0,26.7696,26.8669,26.7696,26.7904,152000.0
2013-04-18 11:20:00,38.54,38.65,38.51,38.52,59800.0,26.8043,26.8808,26.7835,26.7904,59800.0
2013-04-18 11:25:00,38.52,38.6,38.51,38.57,106800.0,26.7904,26.8461,26.7835,26.8252,106800.0
2013-04-18 11:30:00,38.55,38.67,38.49,38.49,97000.0,26.8113,26.8947,26.7696,26.7696,97000.0
2013-04-18 11:35:00,38.49,38.6,38.48,38.5,82600.0,26.7696,26.8461,26.7626,26.7765,82600.0
2013-04-18 11:40:00,38.49,38.5,38.37,38.38,52200.0,26.7696,26.7765,26.6861,26.693,52200.0
2013-04-18 11:45:00,38.36,38.38,38.28,38.29,63200.0,26.6791,26.693,26.6235,26.6305,63200.0
2013-04-18 11:50:00,38.29,38.31,38.18,38.26,61600.0,26.6305,26.6444,26.5539,26.6096,61600.0
2013-04-18 11:55:00,38.27,38.45,38.27,38.45,76200.0,26.6165,26.7417,26.6165,26.7417,76200.0
2013-04-18 12:00:00,38.45,38.49,38.34,38.35,42400.0,26.7417,26.7696,26.6652,26.6722,42400.0
2013-04-18 12:05:00,38.36,38.43,38.35,38.43,41200.0,26.6791,26.7278,26.6722,26.7278,41200.0
2013-04-18 12:10:00,38.41,38.53,38.4,38.52,55000.0,26.7139,26.7974,26.707,26.7904,55000.0
2013-04-18 12:15:00,38.52,38.54,38.43,38.43,82200.0,26.7904,26.8043,26.7278,26.7278,82200.0
2013-04-18 12:20:00,38.42,38.46,38.36,38.46,33800.0,26.7209,26.7487,26.6791,26.7487,33800.0
2013-04-18 12:25:00,38.48,38.59,38.48,38.55,112800.0,26.7626,26.8391,26.7626,26.8113,112800.0
2013-04-18 12:30:00,38.55,38.63,38.51,38.62,78000.0,26.8113,26.8669,26.7835,26.86,78000.0
2013-04-18 12:35:00,38.62,38.68,38.55,38.68,99400.0,26.86,26.9017,26.8113,26.9017,99400.0
2013-04-18 12:40:00,38.67,38.74,38.61,38.63,120200.0,26.8947,26.9434,26.853,26.8669,120200.0
2013-04-18 12:45:00,38.63,38.66,38.57,38.66,48600.0,26.8669,26.8878,26.8252,26.8878,48600.0
2013-04-18 12:50:00,38.66,38.82,38.62,38.82,66600.0,26.8878,26.9991,26.86,26.9991,66600.0
2013-04-18 12:55:00,38.82,38.94,38.79,38.93,118800.0,26.9991,27.0825,26.9782,27.0756,118800.0
2013-04-18 13:00:00,38.94,38.99,38.91,38.99,90000.0,27.0825,27.1173,27.0617,27.1173,90000.0
2013-04-18 13:05:00,38.99,38.99,38.89,38.92,35400.0,27.1173,27.1173,27.0477,27.0686,35400.0
2013-04-18 13:10:00,38.91,38.97,38.88,38.91,31800.0,27.0617,27.1034,27.0408,27.0617,31800.0
2013-04-18 13:15:00,38.91,38.92,38.81,38.82,77200.0,27.0617,27.0686,26.9921,26.9991,77200.0
2013-04-18 13:20:00,38.81,38.88,38.81,38.84,31600.0,26.9921,27.0408,26.9921,27.013,31600.0
2013-04-18 13:25:00,38.85,38.91,38.84,38.88,26200.0,27.0199,27.0617,27.013,27.0408,26200.0
2013-04-18 13:30:00,38.9,38.91,38.77,38.79,35800.0,27.0547,27.0617,26.9643,26.9782,35800.0
2013-04-18 13:35:00,38.79,38.79,38.67,38.7,48000.0,26.9782,26.9782,26.8947,26.9156,48000.0
2013-04-18 13:40:00,38.71,38.74,38.64,38.7,65000.0,26.9226,26.9434,26.8739,26.9156,65000.0
2013-04-18 13:45:00,38.71,38.71,38.56,38.58,22400.0,26.9226,26.9226,26.8182,26.8321,22400.0
2013-04-18 13:50:00,38.58,38.6,38.52,38.55,38400.0,26.8321,26.8461,26.7904,26.8113,38400.0
2013-04-18 13:55:00,38.55,38.57,38.43,38.47,65000.0,26.8113,26.8252,26.7278,26.7556,65000.0
2013-04-18 14:00:00,38.47,38.47,38.4,38.4,39000.0,26.7556,26.7556,26.707,26.707,39000.0
2013-04-18 14:05:00,38.41,38.49,38.39,38.4,52000.0,26.7139,26.7696,26.7,26.707,52000.0
2013-04-18 14:10:00,38.4,38.41,38.33,38.35,56800.0,26.707,26.7139,26.6583,26.6722,56800.0
2013-04-18 14:15:00,38.35,38.4,38.34,38.4,83000.0,26.6722,26.707,26.6652,26.707,83000.0
2013-04-18 14:20:00,38.4,38.41,38.32,38.4,125200.0,26.707,26.7139,26.6513,26.707,125200.0
2013-04-18 14:25:00,38.4,38.54,38.4,38.52,99600.0,26.707,26.8043,26.707,26.7904,99600.0
2013-04-18 14:30:00,38.52,38.57,38.46,38.47,86000.0,26.7904,26.8252,26.7487,26.7556,86000.0
2013-04-18 14:35:00,38.47,38.49,38.43,38.44,88600.0,26.7556,26.7696,26.7278,26.7348,88600.0
2013-04-18 14:40:00,38.43,38.46,38.38,38.4,97200.0,26.7278,26.7487,26.693,26.707,97200.0
2013-04-18 14:45:00,38.38,38.4,38.24,38.24,118200.0,26.693,26.707,26.5957,26.5957,118200.0
2013-04-18 14:50:00,38.24,38.24,38.16,38.2,586400.0,26.5957,26.5957,26.54,26.5679,586400.0
2013-04-18 14:55:00,38.22,38.23,38.05,38.15,142000.0,26.5818,26.5887,26.4635,26.5331,142000.0
2013-04-18 15:00:00,38.15,38.29,38.14,38.24,187400.0,26.5331,26.6305,26.5261,26.5957,187400.0
2013-04-18 15:05:00,38.23,38.37,38.23,38.35,144600.0,26.5887,26.6861,26.5887,26.6722,144600.0
2013-04-18 15:10:00,38.35,38.45,38.35,38.44,130800.0,26.6722,26.7417,26.6722,26.7348,130800.0
2013-04-18 15:15:00,38.42,38.47,38.38,38.38,94000.0,26.7209,26.7556,26.693,26.693,94000.0
2013-04-18 15:20:00,38.38,38.38,38.21,38.27,127800.0,26.693,26.693,26.5748,26.6165,127800.0
2013-04-18 15:25:00,38.27,38.35,38.27,38.32,95200.0,26.6165,26.6722,26.6165,26.6513,95200.0
2013-04-18 15:30:00,38.33,38.46,38.33,38.43,64200.0,26.6583,26.7487,26.6583,26.7278,64200.0
2013-04-18 15:35:00,38.43,38.43,38.35,38.4,86000.0,26.7278,26.7278,26.6722,26.707,86000.0
2013-04-18 15:40:00,38.4,38.49,38.38,38.49,85200.0,26.707,26.7696,26.693,26.7696,85200.0
2013-04-18 15:45:00,38.49,38.55,38.42,38.5,98800.0,26.7696,26.8113,26.7209,26.7765,98800.0
2013-04-18 15:50:00,38.49,38.52,38.46,38.47,102200.0,26.7696,26.7904,26.7487,26.7556,102200.0
2013-04-18 15:55:00,38.49,38.54,38.42,38.49,161800.0,26.7696,26.8043,26.7209,26.7696,161800.0
2013-04-19 09:30:00,38.71,38.71,38.5,38.5,442400.0,26.9226,26.9226,26.7765,26.7765,442400.0
2013-04-19 09:35:00,38.54,38.58,38.39,38.58,160200.0,26.8043,26.8321,26.7,26.8321,160200.0
2013-04-19 09:40:00,38.58,38.63,38.47,38.54,125400.0,26.8321,26.8669,26.7556,26.8043,125400.0
2013-04-19 09:45:00,38.54,38.61,38.47,38.59,99000.0,26.8043,26.853,26.7556,26.8391,99000.0
2013-04-19 09:50:00,38.58,38.6,38.49,38.53,66200.0,26.8321,26.8461,26.7696,26.7974,66200.0
2013-04-19 09:55:00,38.53,38.54,38.47,38.5,130600.0,26.7974,26.8043,26.7556,26.7765,130600.0
2013-04-19 10:00:00,38.5,38.65,38.48,38.6,88200.0,26.7765,26.8808,26.7626,26.8461,88200.0
2013-04-19 10:05:00,38.59,38.82,38.59,38.8,64200.0,26.8391,26.9991,26.8391,26.9852,64200.0
2013-04-19 10:10:00,38.8,38.83,38.73,38.83,64200.0,26.9852,27.006,26.9365,27.006,64200.0
2013-04-19 10:15:00,38.82,38.83,38.72,38.76,53800.0,26.9991,27.006,26.9295,26.9573,53800.0
2013-04-19 10:20:00,38.77,38.77,38.58,38.59,36400.0,26.9643,26.9643,26.8321,26.8391,36400.0
2013-04-19 10:25:00,38.59,38.6,38.5,38.56,60600.0,26.8391,26.8461,26.7765,26.8182,60600.0
2013-04-19 10:30:00,38.57,38.7,38.57,38.7,60600.0,26.8252,26.9156,26.8252,26.9156,60600.0
2013-04-19 10:35:00,38.71,38.77,38.65,38.66,39000.0,26.9226,26.9643,26.8808,26.8878,39000.0
2013-04-19 10:40:00,38.66,38.75,38.64,38.74,30200.0,26.8878,26.9504,26.8739,26.9434,30200.0
2013-04-19 10:45:00,38.74,38.74,38.62,38.62,31200.0,26.9434,26.9434,26.86,26.86,31200.0
2013-04-19 10:50:00,38.61,38.75,38.58,38.74,54400.0,26.853,26.9504,26.8321,26.9434,54400.0
2013-04-19 10:55:00,38.74,38.94,38.74,38.88,92200.0,26.9434,27.0825,26.9434,27.0408,92200.0
2013-04-19 11:00:00,38.88,38.96,38.85,38.87,75800.0,27.0408,27.0964,27.0199,27.0338,75800.0
2013-04-19 11:05:00,38.87,38.95,38.77,38.94,74600.0,27.0338,27.0895,26.9643,27.0825,74600.0
2013-04-19 11:10:00,38.92,39.1,38.88,39.1,82200.0,27.0686,27.1938,27.0408,27.1938,82200.0
2013-04-19 11:15:00,39.1,39.1,38.98,39.04,76600.0,27.1938,27.1938,27.1103,27.1521,76600.0
2013-04-19 11:20:00,39.04,39.07,39.0,39.04,83800.0,27.1521,27.1729,27.1243,27.1521,83800.0
2013-04-19 11:25:00,39.05,39.05,38.94,38.96,69200.0,27.159,27.159,27.0825,27.0964,69200.0
2013-04-19 11:30:00,38.96,39.1,38.96,39.08,58200.0,27.0964,27.1938,27.0964,27.1799,58200.0
2013-04-19 11:35:00,39.07,39.19,39.05,39.18,91400.0,27.1729,27.2564,27.159,27.2494,91400.0
2013-04-19 11:40:00,39.18,39.23,39.12,39.16,48000.0,27.2494,27.2842,27.2077,27.2355,48000.0
2013-04-19 11:45:00,39.19,39.25,39.1,39.1,91800.0,27.2564,27.2981,27.1938,27.1938,91800.0
2013-04-19 11:50:00,39.09,39.13,39.02,39.1,62600.0,27.1868,27.2147,27.1382,27.1938,62600.0
2013-04-19 11:55:00,39.1,39.25,39.08,39.21,100000.0,27.1938,27.2981,27.1799,27.2703,100000.0
2013-04-19 12:00:00,39.22,39.22,39.06,39.13,44800.0,27.2773,27.2773,27.166,27.2147,44800.0
2013-04-19 12:05:00,39.13,39.17,39.08,39.1,66600.0,27.2147,27.2425,27.1799,27.1938,66600.0
2013-04-19 12:10:00,39.13,39.19,39.07,39.19,32800.0,27.2147,27.2564,27.1729,27.2564,32800.0
2013-04-19 12:15:00,39.19,39.23,39.17,39.2,42000.0,27.2564,27.2842,27.2425,27.2634,42000.0
2013-04-19 12:20:00,39.2,39.22,39.18,39.22,73800.0,27.2634,27.2773,27.2494,27.2773,73800.0
2013-04-19 12:25:00,39.21,39.22,39.17,39.2,106800.0,27.2703,27.2773,27.2425,27.2634,106800.0
2013-04-19 12:30:00,39.2,39.24,39.17,39.2,68400.0,27.2634,27.2912,27.2425,27.2634,68400.0
2013-04-19 12:35:00,39.2,39.21,39.16,39.19,87600.0,27.2634,27.2703,27.2355,27.2564,87600.0
2013-04-19 12:40:00,39.2,39.22,39.16,39.19,57000.0,27.2634,27.2773,27.2355,27.2564,57000.0
2013-04-19 12:45:00,39.2,39.2,39.06,39.06,91200.0,27.2634,27.2634,27.166,27.166,91200.0
2013-04-19 12:50:00,39.06,39.09,39.02,39.09,61200.0,27.166,27.1868,27.1382,27.1868,61200.0
2013-04-19 12:55:00,39.09,39.12,39.04,39.06,38800.0,27.1868,27.2077,27.1521,27.166,38800.0
2013-04-19 13:00:00,39.06,39.12,39.04,39.06,40000.0,27.166,27.2077,27.1521,27.166,40000.0
2013-04-19 13:05:00,39.06,39.06,39.01,39.05,57600.0,27.166,27.166,27.1312,27.159,57600.0
2013-04-19 13:10:00,39.05,39.05,39.02,39.05,54000.0,27.159,27.159,27.1382,27.159,54000.0
2013-04-19 13:15:00,39.04,39.06,38.99,39.02,75000.0,27.1521,27.166,27.1173,27.1382,75000.0
2013-04-19 13:20:00,39.02,39.07,39.01,39.05,54000.0,27.1382,27.1729,27.1312,27.159,54000.0
2013-04-19 13:25:00,39.05,39.06,39.0,39.05,62000.0,27.159,27.166,27.1243,27.159,62000.0
2013-04-19 13:30:00,39.05,39.05,38.96,38.96,52400.0,27.159,27.159,27.0964,27.0964,52400.0
2013-04-19 13:35:00,38.98,39.01,38.97,38.98,31400.0,27.1103,27.1312,27.1034,27.1103,31400.0
2013-04-19 13:40:00,38.99,39.09,38.99,39.04,149000.0,27.1173,27.1868,27.1173,27.1521,149000.0
2013-04-19 13:45:00,39.04,39.08,39.04,39.05,31200.0,27.1521,27.1799,27.1521,27.159,31200.0
2013-04-19 13:50:00,39.05,39.08,39.02,39.06,49200.0,27.159,27.1799,27.1382,27.166,49200.0
2013-04-19 13:55:00,39.07,39.08,39.02,39.04,30200.0,27.1729,27.1799,27.1382,27.1521,30200.0
2013-04-19 14:00:00,39.04,39.07,39.02,39.04,38000.0,27.1521,27.1729,27.1382,27.1521,38000.0
2013-04-19 14:05:00,39.02,39.07,39.01,39.05,48000.0,27.1382,27.1729,27.1312,27.159,48000.0
2013-04-19 14:10:00,39.06,39.07,39.01,39.03,48600.0,27.166,27.1729,27.1312,27.1451,48600.0
2013-04-19 14:15:00,39.02,39.07,38.99,39.05,35000.0,27.1382,27.1729,27.1173,27.159,35000.0
2013-04-19 14:20:00,39.05,39.07,38.99,39.01,36800.0,27.159,27.1729,27.1173,27.1312,36800.0
2013-04-19 14:25:00,39.01,39.08,39.01,39.05,52800.0,27.1312,27.1799,27.1312,27.159,52800.0
2013-04-19 14:30:00,39.05,39.06,39.02,39.02,19800.0,27.159,27.166,27.1382,27.1382,19800.0
2013-04-19 14:35:00,39.02,39.04,38.99,39.01,41000.0,27.1382,27.1521,27.1173,27.1312,41000.0
2013-04-19 14:40:00,39.01,39.04,38.96,38.98,38800.0,27.1312,27.1521,27.0964,27.1103,38800.0
2013-04-19 14:45:00,38.97,39.04,38.96,38.99,50000.0,27.1034,27.1521,27.0964,27.1173,50000.0
2013-04-19 14:50:00,38.99,39.02,38.98,39.0,64600.0,27.1173,27.1382,27.1103,27.1243,64600.0
2013-04-19 14:55:00,39.0,39.02,38.95,39.01,72600.0,27.1243,27.1382,27.0895,27.1312,72600.0
2013-04-19 15:00:00,39.01,39.02,38.95,39.02,40400.0,27.1312,27.1382,27.0895,27.1382,40400.0
2013-04-19 15:05:00,39.02,39.06,38.99,39.0,87600.0,27.1382,27.166,27.1173,27.1243,87600.0
2013-04-19 15:10:00,38.99,39.12,38.99,39.1,50000.0,27.1173,27.2077,27.1173,27.1938,50000.0
2013-04-19 15:15:00,39.11,39.16,39.07,39.15,42400.0,27.2008,27.2355,27.1729,27.2286,42400.0
2013-04-19 15:20:00,39.15,39.23,39.13,39.14,80200.0,27.2286,27.2842,27.2147,27.2216,80200.0
2013-04-19 15:25:00,39.15,39.19,39.14,39.15,109800.0,27.2286,27.2564,27.2216,27.2286,109800.0
2013-04-19 15:30:00,39.15,39.22,39.15,39.2,77200.0,27.2286,27.2773,27.2286,27.2634,77200.0
2013-04-19 15:35:00,39.19,39.29,39.19,39.27,114000.0,27.2564,27.3259,27.2564,27.312,114000.0
2013-04-19 15:40:00,39.27,39.32,39.26,39.29,78600.0,27.312,27.3468,27.3051,27.3259,78600.0
2013-04-19 15:45:00,39.29,39.33,39.25,39.33,170200.0,27.3259,27.3538,27.2981,27.3538,170200.0
2013-04-19 15:50:00,39.32,39.34,39.28,39.33,134800.0,27.3468,27.3607,27.319,27.3538,134800.0
2013-04-19 15:55:00,39.33,39.38,39.3,39.38,332200.0,27.3538,27.3885,27.3329,27.3885,332200.0
2013-04-22 09:30:00,39.43,39.48,39.39,39.44,158200.0,27.4233,27.4581,27.3955,27.4303,158200.0
2013-04-22 09:35:00,39.43,39.44,39.11,39.14,166600.0,27.4233,27.4303,27.2008,27.2216,166600.0
2013-04-22 09:40:00,39.14,39.19,39.07,39.16,47600.0,27.2216,27.2564,27.1729,27.2355,47600.0
2013-04-22 09:45:00,39.17,39.2,38.98,38.99,87600.0,27.2425,27.2634,27.1103,27.1173,87600.0
2013-04-22 09:50:00,38.99,39.15,38.98,39.12,75400.0,27.1173,27.2286,27.1103,27.2077,75400.0
2013-04-22 09:55:00,39.1,39.28,39.1,39.26,88600.0,27.1938,27.319,27.1938,27.3051,88600.0
2013-04-22 10:00:00,39.24,39.38,39.21,39.34,73800.0,27.2912,27.3885,27.2703,27.3607,73800.0
2013-04-22 10:05:00,39.34,39.34,39.22,39.24,54000.0,27.3607,27.3607,27.2773,27.2912,54000.0
2013-04-22 10:10:00,39.24,39.26,39.17,39.23,32400.0,27.2912,27.3051,27.2425,27.2842,32400.0
2013-04-22 10:15:00,39.24,39.35,39.24,39.29,48800.0,27.2912,27.3677,27.2912,27.3259,48800.0
2013-04-22 10:20:00,39.27,39.32,39.22,39.23,30000.0,27.312,27.3468,27.2773,27.2842,30000.0
2013-04-22 10:25:00,39.23,39.37,39.22,39.35,72400.0,27.2842,27.3816,27.2773,27.3677,72400.0
2013-04-22 10:30:00,39.34,39.36,39.18,39.34,42600.0,27.3607,27.3746,27.2494,27.3607,42600.0
2013-04-22 10:35:00,39.34,39.5,39.29,39.5,76200.0,27.3607,27.472,27.3259,27.472,76200.0
2013-04-22 10:40:00,39.48,39.69,39.46,39.52,61000.0,27.4581,27.6041,27.4442,27.4859,61000.0
2013-04-22 10:45:00,39.52,39.82,39.52,39.79,71400.0,27.4859,27.6946,27.4859,27.6737,71400.0
2013-04-22 10:50:00,39.78,39.79,39.6,39.77,83000.0,27.6667,27.6737,27.5415,27.6598,83000.0
2013-04-22 10:55:00,39.77,39.83,39.65,39.74,80000.0,27.6598,27.7015,27.5763,27.6389,80000.0
2013-04-22 11:00:00,39.76,39.83,39.71,39.74,36600.0,27.6528,27.7015,27.6181,27.6389,36600.0
2013-04-22 11:05:00,39.74,39.89,39.74,39.82,52400.0,27.6389,27.7432,27.6389,27.6946,52400.0
2013-04-22 11:10:00,39.8,39.92,39.76,39.8,152800.0,27.6806,27.7641,27.6528,27.6806,152800.0
2013-04-22 11:15:00,39.8,39.88,39.72,39.8,123800.0,27.6806,27.7363,27.625,27.6806,123800.0
2013-04-22 11:20:00,39.8,39.81,39.62,39.62,41600.0,27.6806,27.6876,27.5555,27.5555,41600.0
2013-04-22 11:25:00,39.63,39.77,39.63,39.71,130400.0,27.5624,27.6598,27.5624,27.6181,130400.0
2013-04-22 11:30:00,39.72,39.77,39.68,39.77,239600.0,27.625,27.6598,27.5972,27.6598,239600.0
2013-04-22 11:35:00,39.77,39.88,39.74,39.85,202400.0,27.6598,27.7363,27.6389,27.7154,202400.0
2013-04-22 11:40:00,39.85,39.94,39.83,39.92,85800.0,27.7154,27.778,27.7015,27.7641,85800.0
2013-04-22 11:45:00,39.93,40.24,39.92,40.01,131800.0,27.7711,27.9867,27.7641,27.8267,131800.0
2013-04-22 11:50:00,40.0,40.04,39.9,39.98,57600.0,27.8197,27.8476,27.7502,27.8058,57600.0
2013-04-22 11:55:00,40.0,40.06,39.98,40.01,29400.0,27.8197,27.8615,27.8058,27.8267,29400.0
2013-04-22 12:00:00,40.01,40.07,39.97,40.04,43000.0,27.8267,27.8684,27.7989,27.8476,43000.0
2013-04-22 12:05:00,40.05,40.13,40.05,40.1,25000.0,27.8545,27.9102,27.8545,27.8893,25000.0
2013-04-22 12:10:00,40.1,40.14,40.0,40.01,20400.0,27.8893,27.9171,27.8197,27.8267,20400.0
2013-04-22 12:15:00,40.01,40.02,39.94,39.97,47600.0,27.8267,27.8337,27.778,27.7989,47600.0
2013-04-22 12:20:00,39.97,40.02,39.95,39.98,52000.0,27.7989,27.8337,27.785,27.8058,52000.0
2013-04-22 12:25:00,39.98,40.07,39.98,40.06,19400.0,27.8058,27.8684,27.8058,27.8615,19400.0
2013-04-22 12:30:00,40.07,40.17,40.02,40.03,54400.0,27.8684,27.938,27.8337,27.8406,54400.0
2013-04-22 12:35:00,40.02,40.24,40.02,40.23,44800.0,27.8337,27.9867,27.8337,27.9797,44800.0
2013-04-22 12:40:00,40.24,40.29,40.17,40.26,34200.0,27.9867,28.0214,27.938,28.0006,34200.0
2013-04-22 12:45:00,40.26,40.27,40.14,40.24,48400.0,28.0006,28.0075,27.9171,27.9867,48400.0
2013-04-22 12:50:00,40.25,40.26,40.08,40.1,46600.0,27.9936,28.0006,27.8754,27.8893,46600.0
2013-04-22 12:55:00,40.11,40.17,40.08,40.16,53800.0,27.8963,27.938,27.8754,27.931,53800.0
2013-04-22 13:00:00,40.17,40.21,39.92,39.93,204000.0,27.938,27.9658,27.7641,27.7711,204000.0
2013-04-22 13:05:00,39.96,40.11,39.96,40.08,36000.0,27.7919,27.8963,27.7919,27.8754,36000.0
2013-04-22 13:10:00,40.09,40.15,40.07,40.1,35600.0,27.8823,27.9241,27.8684,27.8893,35600.0
2013-04-22 13:15:00,40.11,40.11,40.01,40.1,21200.0,27.8963,27.8963,27.8267,27.8893,21200.0
2013-04-22 13:20:00,40.1,40.17,40.1,40.12,24400.0,27.8893,27.938,27.8893,27.9032,24400.0
2013-04-22 13:25:00,40.12,40.2,40.1,40.2,29000.0,27.9032,27.9588,27.8893,27.9588,29000.0
2013-04-22 13:30:00,40.2,40.22,40.15,40.19,19600.0,27.9588,27.9728,27.9241,27.9519,19600.0
2013-04-22 13:35:00,40.19,40.19,40.14,40.15,21600.0,27.9519,27.9519,27.9171,27.9241,21600.0
2013-04-22 13:40:00,40.14,40.23,40.1,40.23,43600.0,27.9171,27.9797,27.8893,27.9797,43600.0
2013-04-22 13:45:00,40.24,40.24,40.12,40.12,26400.0,27.9867,27.9867,27.9032,27.9032,26400.0
2013-04-22 13:50:00,40.11,40.13,40.06,40.13,21000.0,27.8963,27.9102,27.8615,27.9102,21000.0
2013-04-22 13:55:00,40.13,40.15,40.08,40.08,30600.0,27.9102,27.9241,27.8754,27.8754,30600.0
2013-04-22 14:00:00,40.08,40.2,40.08,40.2,33600.0,27.8754,27.9588,27.8754,27.9588,33600.0
2013-04-22 14:05:00,40.19,40.24,40.16,40.2,66600.0,27.9519,27.9867,27.931,27.9588,66600.0
2013-04-22 14:10:00,40.2,40.2,40.14,40.19,30400.0,27.9588,27.9588,27.9171,27.9519,30400.0
2013-04-22 14:15:00,40.19,40.3,40.19,40.26,30800.0,27.9519,28.0284,27.9519,28.0006,30800.0
2013-04-22 14:20:00,40.27,40.33,40.26,40.26,45200.0,28.0075,28.0493,28.0006,28.0006,45200.0
2013-04-22 14:25:00,40.26,40.33,40.25,40.27,56800.0,28.0006,28.0493,27.9936,28.0075,56800.0
2013-04-22 14:30:00,40.27,40.31,40.26,40.31,38600.0,28.0075,28.0353,28.0006,28.0353,38600.0
2013-04-22 14:35:00,40.33,40.38,40.27,40.37,53600.0,28.0493,28.084,28.0075,28.0771,53600.0
2013-04-22 14:40:00,40.37,40.42,40.19,40.2,59800.0,28.0771,28.1119,27.9519,27.9588,59800.0
2013-04-22 14:45:00,40.2,40.21,40.1,40.12,24800.0,27.9588,27.9658,27.8893,27.9032,24800.0
2013-04-22 14:50:00,40.1,40.15,40.08,40.13,28000.0,27.8893,27.9241,27.8754,27.9102,28000.0
2013-04-22 14:55:00,40.14,40.18,40.12,40.13,30000.0,27.9171,27.9449,27.9032,27.9102,30000.0
2013-04-22 15:00:00,40.13,40.17,40.09,40.1,49800.0,27.9102,27.938,27.8823,27.8893,49800.0
2013-04-22 15:05:00,40.1,40.16,40.07,40.15,58200.0,27.8893,27.931,27.8684,27.9241,58200.0
2013-04-22 15:10:00,40.15,40.29,40.15,40.24,51400.0,27.9241,28.0214,27.9241,27.9867,51400.0
2013-04-22 15:15:00,40.26,40.26,40.19,40.2,53600.0,28.0006,28.0006,27.9519,27.9588,53600.0
2013-04-22 15:20:00,40.2,40.24,40.16,40.18,43200.0,27.9588,27.9867,27.931,27.9449,43200.0
2013-04-22 15:25:00,40.17,40.24,40.13,40.15,45800.0,27.938,27.9867,27.9102,27.9241,45800.0
2013-04-22 15:30:00,40.14,40.27,40.12,40.18,87800.0,27.9171,28.0075,27.9032,27.9449,87800.0
2013-04-22 15:35:00,40.19,40.19,40.09,40.11,68600.0,27.9519,27.9519,27.8823,27.8963,68600.0
2013-04-22 15:40:00,40.11,40.15,40.04,40.04,84600.0,27.8963,27.9241,27.8476,27.8476,84600.0
2013-04-22 15:45:00,40.05,40.05,39.94,40.0,117200.0,27.8545,27.8545,27.778,27.8197,117200.0
2013-04-22 15:50:00,40.01,40.03,39.88,39.99,160600.0,27.8267,27.8406,27.7363,27.8128,160600.0
2013-04-22 15:55:00,39.98,40.02,39.96,40.0,170800.0,27.8058,27.8337,27.7919,27.8197,170800.0
2013-04-23 09:30:00,40.06,40.31,40.02,40.1,118400.0,27.8615,28.0353,27.8337,27.8893,118400.0
2013-04-23 09:35:00,40.13,40.32,40.13,40.2,44200.0,27.9102,28.0423,27.9102,27.9588,44200.0
2013-04-23 09:40:00,40.22,40.38,40.2,40.36,91000.0,27.9728,28.084,27.9588,28.0701,91000.0
2013-04-23 09:45:00,40.36,40.41,40.33,40.41,35200.0,28.0701,28.1049,28.0493,28.1049,35200.0
2013-04-23 09:50:00,40.41,40.46,40.26,40.26,73400.0,28.1049,28.1397,28.0006,28.0006,73400.0
2013-04-23 09:55:00,40.24,40.4,40.22,40.24,57000.0,27.9867,28.0979,27.9728,27.9867,57000.0
2013-04-23 10:00:00,40.24,40.44,40.21,40.27,94200.0,27.9867,28.1258,27.9658,28.0075,94200.0
2013-04-23 10:05:00,40.29,40.35,40.1,40.15,62600.0,28.0214,28.0632,27.8893,27.9241,62600.0
2013-04-23 10:10:00,40.13,40.37,40.13,40.31,75200.0,27.9102,28.0771,27.9102,28.0353,75200.0
2013-04-23 10:15:00,40.31,40.45,40.31,40.43,65000.0,28.0353,28.1327,28.0353,28.1188,65000.0
2013-04-23 10:20:00,40.42,40.54,40.4,40.5,66000.0,28.1119,28.1953,28.0979,28.1675,66000.0
2013-04-23 10:25:00,40.5,40.64,40.47,40.63,94000.0,28.1675,28.2649,28.1466,28.2579,94000.0
2013-04-23 10:30:00,40.64,40.79,40.6,40.61,99200.0,28.2649,28.3692,28.237,28.244,99200.0
2013-04-23 10:35:00,40.62,40.74,40.56,40.7,73200.0,28.251,28.3344,28.2092,28.3066,73200.0
2013-04-23 10:40:00,40.69,40.86,40.64,40.77,93200.0,28.2996,28.4179,28.2649,28.3553,93200.0
2013-04-23 10:45:00,40.77,40.87,40.77,40.8,52600.0,28.3553,28.4248,28.3553,28.3761,52600.0
2013-04-23 10:50:00,40.8,40.99,40.77,40.93,107600.0,28.3761,28.5083,28.3553,28.4666,107600.0
2013-04-23 10:55:00,40.92,40.94,40.85,40.88,71200.0,28.4596,28.4735,28.4109,28.4318,71200.0
2013-04-23 11:00:00,40.88,40.94,40.74,40.94,102400.0,28.4318,28.4735,28.3344,28.4735,102400.0
2013-04-23 11:05:00,40.95,40.95,40.85,40.92,47600.0,28.4805,28.4805,28.4109,28.4596,47600.0
2013-04-23 11:10:00,40.93,40.96,40.75,40.81,64600.0,28.4666,28.4874,28.3414,28.3831,64600.0
2013-04-23 11:15:00,40.82,40.87,40.72,40.72,73000.0,28.3901,28.4248,28.3205,28.3205,73000.0
2013-04-23 11:20:00,40.72,40.77,40.7,40.72,35200.0,28.3205,28.3553,28.3066,28.3205,35200.0
2013-04-23 11:25:00,40.73,40.76,40.72,40.74,82400.0,28.3275,28.3483,28.3205,28.3344,82400.0
2013-04-23 11:30:00,40.74,40.75,40.63,40.63,57400.0,28.3344,28.3414,28.2579,28.2579,57400.0
2013-04-23 11:35:00,40.63,40.65,40.59,40.6,41800.0,28.2579,28.2718,28.2301,28.237,41800.0
2013-04-23 11:40:00,40.61,40.67,40.6,40.61,30600.0,28.244,28.2857,28.237,28.244,30600.0
2013-04-23 11:45:00,40.63,40.7,40.62,40.68,48000.0,28.2579,28.3066,28.251,28.2927,48000.0
2013-04-23 11:50:00,40.68,40.69,40.58,40.6,52600.0,28.2927,28.2996,28.2231,28.237,52600.0
2013-04-23 11:55:00,40.59,40.63,40.57,40.63,56000.0,28.2301,28.2579,28.2162,28.2579,56000.0
2013-04-23 12:00:00,40.64,40.65,40.6,40.62,78600.0,28.2649,28.2718,28.237,28.251,78600.0
2013-04-23 12:05:00,40.61,40.62,40.52,40.54,34400.0,28.244,28.251,28.1814,28.1953,34400.0
2013-04-23 12:10:00,40.55,40.55,40.37,40.55,81200.0,28.2023,28.2023,28.0771,28.2023,81200.0
2013-04-23 12:15:00,40.55,40.57,40.52,40.55,24800.0,28.2023,28.2162,28.1814,28.2023,24800.0
2013-04-23 12:20:00,40.56,40.64,40.56,40.64,26400.0,28.2092,28.2649,28.2092,28.2649,26400.0
2013-04-23 12:25:00,40.63,40.63,40.58,40.62,33600.0,28.2579,28.2579,28.2231,28.251,33600.0
2013-04-23 12:30:00,40.6,40.68,40.6,40.68,57200.0,28.237,28.2927,28.237,28.2927,57200.0
2013-04-23 12:35:00,40.68,40.74,40.67,40.72,43200.0,28.2927,28.3344,28.2857,28.3205,43200.0
2013-04-23 12:40:00,40.72,40.74,40.71,40.74,45800.0,28.3205,28.3344,28.3135,28.3344,45800.0
2013-04-23 12:45:00,40.74,40.76,40.64,40.64,76200.0,28.3344,28.3483,28.2649,28.2649,76200.0
2013-04-23 12:50:00,40.63,40.63,40.56,40.57,64400.0,28.2579,28.2579,28.2092,28.2162,64400.0
2013-04-23 12:55:00,40.57,40.74,40.57,40.74,51400.0,28.2162,28.3344,28.2162,28.3344,51400.0
2013-04-23 13:00:00,40.74,40.75,40.71,40.73,24800.0,28.3344,28.3414,28.3135,28.3275,24800.0
2013-04-23 13:05:00,40.74,40.76,40.41,40.42,161400.0,28.3344,28.3483,28.1049,28.1119,161400.0
2013-04-23 13:10:00,40.38,40.8,40.35,40.73,139400.0,28.084,28.3761,28.0632,28.3275,139400.0
2013-04-23 13:15:00,40.73,40.73,40.67,40.68,41600.0,28.3275,28.3275,28.2857,28.2927,41600.0
2013-04-23 13:20:00,40.67,40.71,40.65,40.68,28600.0,28.2857,28.3135,28.2718,28.2927,28600.0
2013-04-23 13:25:00,40.67,40.71,40.62,40.71,31600.0,28.2857,28.3135,28.251,28.3135,31600.0
2013-04-23 13:30:00,40.7,40.7,40.57,40.63,28800.0,28.3066,28.3066,28.2162,28.2579,28800.0
2013-04-23 13:35:00,40.65,40.65,40.54,40.57,57600.0,28.2718,28.2718,28.1953,28.2162,57600.0
2013-04-23 13:40:00,40.59,40.62,40.57,40.59,46800.0,28.2301,28.251,28.2162,28.2301,46800.0
2013-04-23 13:45:00,40.59,40.63,40.57,40.63,25000.0,28.2301,28.2579,28.2162,28.2579,25000.0
2013-04-23 13:50:00,40.63,40.65,40.61,40.63,30000.0,28.2579,28.2718,28.244,28.2579,30000.0
2013-04-23 13:55:00,40.62,40.64,40.58,40.6,58600.0,28.251,28.2649,28.2231,28.237,58600.0
2013-04-23 14:00:00,40.6,40.65,40.6,40.64,26000.0,28.237,28.2718,28.237,28.2649,26000.0
2013-04-23 14:05:00,40.63,40.72,40.63,40.72,157400.0,28.2579,28.3205,28.2579,28.3205,157400.0
2013-04-23 14:10:00,40.71,40.73,40.65,40.66,43800.0,28.3135,28.3275,28.2718,28.2788,43800.0
2013-04-23 14:15:00,40.67,40.75,40.65,40.71,61600.0,28.2857,28.3414,28.2718,28.3135,61600.0
2013-04-23 14:20:00,40.72,40.76,40.71,40.72,50000.0,28.3205,28.3483,28.3135,28.3205,50000.0
2013-04-23 14:25:00,40.72,40.74,40.63,40.63,99600.0,28.3205,28.3344,28.2579,28.2579,99600.0
2013-04-23 14:30:00,40.63,40.63,40.52,40.61,82200.0,28.2579,28.2579,28.1814,28.244,82200.0
2013-04-23 14:35:00,40.62,40.63,40.58,40.59,26800.0,28.251,28.2579,28.2231,28.2301,26800.0
2013-04-23 14:40:00,40.6,40.7,40.57,40.63,64800.0,28.237,28.3066,28.2162,28.2579,64800.0
2013-04-23 14:45:00,40.63,40.71,40.63,40.68,29800.0,28.2579,28.3135,28.2579,28.2927,29800.0
2013-04-23 14:50:00,40.68,40.73,40.63,40.63,84400.0,28.2927,28.3275,28.2579,28.2579,84400.0
2013-04-23 14:55:00,40.63,40.64,40.61,40.64,35600.0,28.2579,28.2649,28.244,28.2649,35600.0
2013-04-23 15:00:00,40.65,40.68,40.6,40.62,87800.0,28.2718,28.2927,28.237,28.251,87800.0
2013-04-23 15:05:00,40.62,40.65,40.58,40.58,40800.0,28.251,28.2718,28.2231,28.2231,40800.0
2013-04-23 15:10:00,40.59,40.62,40.55,40.55,29400.0,28.2301,28.251,28.2023,28.2023,29400.0
2013-04-23 15:15:00,40.55,40.65,40.55,40.6,29000.0,28.2023,28.2718,28.2023,28.237,29000.0
2013-04-23 15:20:00,40.62,40.73,40.62,40.72,32200.0,28.251,28.3275,28.251,28.3205,32200.0
2013-04-23 15:25:00,40.72,40.73,40.67,40.69,42400.0,28.3205,28.3275,28.2857,28.2996,42400.0
2013-04-23 15:30:00,40.69,40.69,40.63,40.69,44000.0,28.2996,28.2996,28.2579,28.2996,44000.0
2013-04-23 15:35:00,40.7,40.7,40.65,40.66,49600.0,28.3066,28.3066,28.2718,28.2788,49600.0
2013-04-23 15:40:00,40.67,40.71,40.65,40.7,46000.0,28.2857,28.3135,28.2718,28.3066,46000.0
2013-04-23 15:45:00,40.69,40.77,40.66,40.77,91200.0,28.2996,28.3553,28.2788,28.3553,91200.0
2013-04-23 15:50:00,40.76,40.81,40.69,40.8,221800.0,28.3483,28.3831,28.2996,28.3761,221800.0
2013-04-23 15:55:00,40.78,40.81,40.75,40.77,149200.0,28.3622,28.3831,28.3414,28.3553,149200.0
2013-04-24 09:30:00,41.04,41.35,41.02,41.33,126000.0,28.5431,28.7587,28.5291,28.7448,126000.0
2013-04-24 09:35:00,41.33,41.43,40.97,41.09,57400.0,28.7448,28.8143,28.4944,28.5778,57400.0
2013-04-24 09:40:00,41.07,41.27,41.03,41.24,39200.0,28.5639,28.703,28.5361,28.6822,39200.0
2013-04-24 09:45:00,41.22,41.27,41.12,41.23,39000.0,28.6682,28.703,28.5987,28.6752,39000.0
2013-04-24 09:50:00,41.23,41.25,41.13,41.18,45600.0,28.6752,28.6891,28.6057,28.6404,45600.0
2013-04-24 09:55:00,41.17,41.23,41.01,41.07,25400.0,28.6335,28.6752,28.5222,28.5639,25400.0
2013-04-24 10:00:00,41.1,41.37,41.1,41.32,155200.0,28.5848,28.7726,28.5848,28.7378,155200.0
2013-04-24 10:05:00,41.32,41.45,41.19,41.27,64600.0,28.7378,28.8282,28.6474,28.703,64600.0
2013-04-24 10:10:00,41.27,41.27,41.17,41.19,51200.0,28.703,28.703,28.6335,28.6474,51200.0
2013-04-24 10:15:00,41.18,41.27,41.15,41.27,53200.0,28.6404,28.703,28.6196,28.703,53200.0
2013-04-24 10:20:00,41.27,41.37,41.17,41.21,50800.0,28.703,28.7726,28.6335,28.6613,50800.0
2013-04-24 10:25:00,41.21,41.38,41.18,41.35,98200.0,28.6613,28.7795,28.6404,28.7587,98200.0
2013-04-24 10:30:00,41.37,41.6,41.32,41.6,266400.0,28.7726,28.9325,28.7378,28.9325,266400.0
2013-04-24 10:35:00,41.56,41.68,41.52,41.53,55600.0,28.9047,28.9882,28.8769,28.8839,55600.0
2013-04-24 10:40:00,41.54,41.63,41.51,41.57,46400.0,28.8908,28.9534,28.8699,28.9117,46400.0
2013-04-24 10:45:00,41.54,41.59,41.45,41.51,116200.0,28.8908,28.9256,28.8282,28.8699,116200.0
2013-04-24 10:50:00,41.5,41.59,41.46,41.5,48000.0,28.863,28.9256,28.8352,28.863,48000.0
2013-04-24 10:55:00,41.49,41.52,41.4,41.42,58200.0,28.856,28.8769,28.7934,28.8073,58200.0
2013-04-24 11:00:00,41.42,41.46,41.37,41.38,117000.0,28.8073,28.8352,28.7726,28.7795,117000.0
2013-04-24 11:05:00,41.38,41.44,41.29,41.41,66800.0,28.7795,28.8213,28.7169,28.8004,66800.0
2013-04-24 11:10:00,41.41,41.5,41.37,41.48,50800.0,28.8004,28.863,28.7726,28.8491,50800.0
2013-04-24 11:15:00,41.5,41.54,41.46,41.51,36400.0,28.863,28.8908,28.8352,28.8699,36400.0
2013-04-24 11:20:00,41.51,41.62,41.51,41.59,28200.0,28.8699,28.9464,28.8699,28.9256,28200.0
2013-04-24 11:25:00,41.58,41.62,41.51,41.62,46200.0,28.9186,28.9464,28.8699,28.9464,46200.0
2013-04-24 11:30:00,41.63,41.65,41.56,41.6,43400.0,28.9534,28.9673,28.9047,28.9325,43400.0
2013-04-24 11:35:00,41.6,41.6,41.52,41.52,35000.0,28.9325,28.9325,28.8769,28.8769,35000.0
2013-04-24 11:40:00,41.52,41.63,41.52,41.6,38200.0,28.8769,28.9534,28.8769,28.9325,38200.0
2013-04-24 11:45:00,41.6,41.69,41.58,41.66,30000.0,28.9325,28.9951,28.9186,28.9743,30000.0
2013-04-24 11:50:00,41.68,41.74,41.66,41.7,50200.0,28.9882,29.0299,28.9743,29.0021,50200.0
2013-04-24 11:55:00,41.7,41.74,41.66,41.67,28200.0,29.0021,29.0299,28.9743,28.9812,28200.0
2013-04-24 12:00:00,41.67,41.7,41.64,41.66,50600.0,28.9812,29.0021,28.9604,28.9743,50600.0
2013-04-24 12:05:00,41.66,41.75,41.65,41.7,118400.0,28.9743,29.0369,28.9673,29.0021,118400.0
2013-04-24 12:10:00,41.68,41.73,41.67,41.69,40600.0,28.9882,29.0229,28.9812,28.9951,40600.0
2013-04-24 12:15:00,41.7,41.75,41.69,41.72,47600.0,29.0021,29.0369,28.9951,29.016,47600.0
2013-04-24 12:20:00,41.73,41.76,41.68,41.75,71800.0,29.0229,29.0438,28.9882,29.0369,71800.0
2013-04-24 12:25:00,41.77,41.77,41.68,41.71,25400.0,29.0508,29.0508,28.9882,29.009,25400.0
2013-04-24 12:30:00,41.7,41.72,41.62,41.63,35600.0,29.0021,29.016,28.9464,28.9534,35600.0
2013-04-24 12:35:00,41.62,41.65,41.58,41.58,34600.0,28.9464,28.9673,28.9186,28.9186,34600.0
2013-04-24 12:40:00,41.58,41.68,41.55,41.63,52000.0,28.9186,28.9882,28.8978,28.9534,52000.0
2013-04-24 12:45:00,41.64,41.68,41.58,41.58,42200.0,28.9604,28.9882,28.9186,28.9186,42200.0
2013-04-24 12:50:00,41.57,41.58,41.51,41.51,37600.0,28.9117,28.9186,28.8699,28.8699,37600.0
2013-04-24 12:55:00,41.51,41.57,41.51,41.52,35600.0,28.8699,28.9117,28.8699,28.8769,35600.0
2013-04-24 13:00:00,41.53,41.55,41.47,41.53,66000.0,28.8839,28.8978,28.8421,28.8839,66000.0
2013-04-24 13:05:00,41.53,41.55,41.48,41.52,51600.0,28.8839,28.8978,28.8491,28.8769,51600.0
2013-04-24 13:10:00,41.52,41.58,41.52,41.58,28000.0,28.8769,28.9186,28.8769,28.9186,28000.0
2013-04-24 13:15:00,41.56,41.59,41.51,41.54,27000.0,28.9047,28.9256,28.8699,28.8908,27000.0
2013-04-24 13:20:00,41.55,41.71,41.52,41.66,133000.0,28.8978,29.009,28.8769,28.9743,133000.0
2013-04-24 13:25:00,41.63,41.7,41.62,41.63,176400.0,28.9534,29.0021,28.9464,28.9534,176400.0
2013-04-24 13:30:00,41.64,41.65,41.58,41.63,88000.0,28.9604,28.9673,28.9186,28.9534,88000.0
2013-04-24 13:35:00,41.63,41.63,41.52,41.63,65200.0,28.9534,28.9534,28.8769,28.9534,65200.0
2013-04-24 13:40:00,41.63,41.66,41.49,41.5,74600.0,28.9534,28.9743,28.856,28.863,74600.0
2013-04-24 13:45:00,41.5,41.52,41.47,41.47,18600.0,28.863,28.8769,28.8421,28.8421,18600.0
2013-04-24 13:50:00,41.47,41.48,41.45,41.45,15400.0,28.8421,28.8491,28.8282,28.8282,15400.0
2013-04-24 13:55:00,41.46,41.46,41.41,41.44,27800.0,28.8352,28.8352,28.8004,28.8213,27800.0
2013-04-24 14:00:00,41.42,41.45,41.35,41.41,42600.0,28.8073,28.8282,28.7587,28.8004,42600.0
2013-04-24 14:05:00,41.41,41.43,41.29,41.33,41200.0,28.8004,28.8143,28.7169,28.7448,41200.0
2013-04-24 14:10:00,41.33,41.35,41.27,41.32,20600.0,28.7448,28.7587,28.703,28.7378,20600.0
2013-04-24 14:15:00,41.32,41.49,41.32,41.47,34000.0,28.7378,28.856,28.7378,28.8421,34000.0
2013-04-24 14:20:00,41.47,41.54,41.47,41.53,34200.0,28.8421,28.8908,28.8421,28.8839,34200.0
2013-04-24 14:25:00,41.52,41.52,41.45,41.45,79600.0,28.8769,28.8769,28.8282,28.8282,79600.0
2013-04-24 14:30:00,41.45,41.49,41.44,41.49,37400.0,28.8282,28.856,28.8213,28.856,37400.0
2013-04-24 14:35:00,41.49,41.54,41.49,41.54,36200.0,28.856,28.8908,28.856,28.8908,36200.0
2013-04-24 14:40:00,41.54,41.57,41.52,41.54,37600.0,28.8908,28.9117,28.8769,28.8908,37600.0
2013-04-24 14:45:00,41.55,41.56,41.51,41.52,24600.0,28.8978,28.9047,28.8699,28.8769,24600.0
2013-04-24 14:50:00,41.52,41.52,41.44,41.47,41000.0,28.8769,28.8769,28.8213,28.8421,41000.0
2013-04-24 14:55:00,41.47,41.49,41.43,41.44,37800.0,28.8421,28.856,28.8143,28.8213,37800.0
2013-04-24 15:00:00,41.44,41.48,41.4,41.47,32800.0,28.8213,28.8491,28.7934,28.8421,32800.0
2013-04-24 15:05:00,41.47,41.47,41.42,41.43,42000.0,28.8421,28.8421,28.8073,28.8143,42000.0
2013-04-24 15:10:00,41.43,41.44,41.37,41.38,22400.0,28.8143,28.8213,28.7726,28.7795,22400.0
2013-04-24 15:15:00,41.38,41.43,41.37,41.42,20800.0,28.7795,28.8143,28.7726,28.8073,20800.0
2013-04-24 15:20:00,41.42,41.42,41.3,41.31,35600.0,28.8073,28.8073,28.7239,28.7308,35600.0
2013-04-24 15:25:00,41.3,41.32,41.26,41.27,56000.0,28.7239,28.7378,28.6961,28.703,56000.0
2013-04-24 15:30:00,41.26,41.27,41.22,41.24,61800.0,28.6961,28.703,28.6682,28.6822,61800.0
2013-04-24 15:35:00,41.24,41.33,41.23,41.31,62800.0,28.6822,28.7448,28.6752,28.7308,62800.0
2013-04-24 15:40:00,41.31,41.35,41.23,41.23,75800.0,28.7308,28.7587,28.6752,28.6752,75800.0
2013-04-24 15:45:00,41.24,41.32,41.23,41.28,66800.0,28.6822,28.7378,28.6752,28.71,66800.0
2013-04-24 15:50:00,41.27,41.3,41.24,41.3,81800.0,28.703,28.7239,28.6822,28.7239,81800.0
2013-04-24 15:55:00,41.29,41.31,41.25,41.31,127000.0,28.7169,28.7308,28.6891,28.7308,127000.0
2013-04-25 09:30:00,41.6,41.74,41.52,41.72,90000.0,28.9325,29.0299,28.8769,29.016,90000.0
2013-04-25 09:35:00,41.7,41.73,41.56,41.72,39200.0,29.0021,29.0229,28.9047,29.016,39200.0
2013-04-25 09:40:00,41.67,41.69,41.45,41.56,77600.0,28.9812,28.9951,28.8282,28.9047,77600.0
2013-04-25 09:45:00,41.56,41.58,41.38,41.54,67400.0,28.9047,28.9186,28.7795,28.8908,67400.0
2013-04-25 09:50:00,41.53,41.72,41.53,41.7,45800.0,28.8839,29.016,28.8839,29.0021,45800.0
2013-04-25 09:55:00,41.66,41.72,41.6,41.65,37400.0,28.9743,29.016,28.9325,28.9673,37400.0
2013-04-25 10:00:00,41.67,41.75,41.66,41.69,61400.0,28.9812,29.0369,28.9743,28.9951,61400.0
2013-04-25 10:05:00,41.69,41.85,41.69,41.82,126400.0,28.9951,29.1064,28.9951,29.0855,126400.0
2013-04-25 10:10:00,41.83,41.84,41.65,41.69,65600.0,29.0925,29.0995,28.9673,28.9951,65600.0
2013-04-25 10:15:00,41.69,41.72,41.64,41.7,54800.0,28.9951,29.016,28.9604,29.0021,54800.0
2013-04-25 10:20:00,41.69,41.76,41.69,41.69,45200.0,28.9951,29.0438,28.9951,28.9951,45200.0
2013-04-25 10:25:00,41.69,41.76,41.65,41.67,71200.0,28.9951,29.0438,28.9673,28.9812,71200.0
2013-04-25 10:30:00,41.71,41.75,41.65,41.65,82800.0,29.009,29.0369,28.9673,28.9673,82800.0
2013-04-25 10:35:00,41.65,41.69,41.65,41.68,49800.0,28.9673,28.9951,28.9673,28.9882,49800.0
2013-04-25 10:40:00,41.66,41.78,41.66,41.77,69200.0,28.9743,29.0577,28.9743,29.0508,69200.0
2013-04-25 10:45:00,41.79,41.79,41.64,41.75,69000.0,29.0647,29.0647,28.9604,29.0369,69000.0
2013-04-25 10:50:00,41.74,41.81,41.73,41.75,56000.0,29.0299,29.0786,29.0229,29.0369,56000.0
2013-04-25 10:55:00,41.77,41.83,41.73,41.83,52200.0,29.0508,29.0925,29.0229,29.0925,52200.0
2013-04-25 11:00:00,41.83,41.84,41.72,41.72,61400.0,29.0925,29.0995,29.016,29.016,61400.0
2013-04-25 11:05:00,41.71,41.72,41.59,41.61,67000.0,29.009,29.016,28.9256,28.9395,67000.0
2013-04-25 11:10:00,41.6,41.69,41.57,41.6,67200.0,28.9325,28.9951,28.9117,28.9325,67200.0
2013-04-25 11:15:00,41.6,41.69,41.59,41.63,79600.0,28.9325,28.9951,28.9256,28.9534,79600.0
2013-04-25 11:20:00,41.65,41.68,41.6,41.68,48800.0,28.9673,28.9882,28.9325,28.9882,48800.0
2013-04-25 11:25:00,41.69,41.83,41.69,41.83,58200.0,28.9951,29.0925,28.9951,29.0925,58200.0
2013-04-25 11:30:00,41.82,41.94,41.82,41.94,58000.0,29.0855,29.169,29.0855,29.169,58000.0
2013-04-25 11:35:00,41.95,42.02,41.95,41.98,62200.0,29.176,29.2246,29.176,29.1968,62200.0
2013-04-25 11:40:00,41.99,42.05,41.96,42.01,54400.0,29.2038,29.2455,29.1829,29.2177,54400.0
2013-04-25 11:45:00,42.01,42.02,41.94,41.95,30800.0,29.2177,29.2246,29.169,29.176,30800.0
2013-04-25 11:50:00,41.94,41.95,41.86,41.88,29800.0,29.169,29.176,29.1134,29.1273,29800.0
2013-04-25 11:55:00,41.87,41.88,41.75,41.79,30400.0,29.1203,29.1273,29.0369,29.0647,30400.0
2013-04-25 12:00:00,41.8,41.87,41.76,41.8,58400.0,29.0716,29.1203,29.0438,29.0716,58400.0
2013-04-25 12:05:00,41.79,41.83,41.74,41.83,29400.0,29.0647,29.0925,29.0299,29.0925,29400.0
2013-04-25 12:10:00,41.84,41.88,41.84,41.87,14000.0,29.0995,29.1273,29.0995,29.1203,14000.0
2013-04-25 12:15:00,41.87,41.89,41.8,41.83,26800.0,29.1203,29.1342,29.0716,29.0925,26800.0
2013-04-25 12:20:00,41.83,41.85,41.74,41.76,47600.0,29.0925,29.1064,29.0299,29.0438,47600.0
2013-04-25 12:25:00,41.75,41.76,41.7,41.73,15400.0,29.0369,29.0438,29.0021,29.0229,15400.0
2013-04-25 12:30:00,41.74,41.84,41.73,41.84,16600.0,29.0299,29.0995,29.0229,29.0995,16600.0
2013-04-25 12:35:00,41.83,41.91,41.83,41.88,28000.0,29.0925,29.1481,29.0925,29.1273,28000.0
2013-04-25 12:40:00,41.89,41.92,41.83,41.92,19800.0,29.1342,29.1551,29.0925,29.1551,19800.0
2013-04-25 12:45:00,41.92,41.94,41.91,41.92,16600.0,29.1551,29.169,29.1481,29.1551,16600.0
2013-04-25 12:50:00,41.92,41.97,41.9,41.96,13600.0,29.1551,29.1899,29.1412,29.1829,13600.0
2013-04-25 12:55:00,41.96,42.03,41.94,42.02,18800.0,29.1829,29.2316,29.169,29.2246,18800.0
2013-04-25 13:00:00,42.01,42.08,41.98,42.07,59800.0,29.2177,29.2664,29.1968,29.2594,59800.0
2013-04-25 13:05:00,42.06,42.12,42.05,42.09,53400.0,29.2525,29.2942,29.2455,29.2733,53400.0
2013-04-25 13:10:00,42.07,42.09,42.04,42.07,18400.0,29.2594,29.2733,29.2386,29.2594,18400.0
2013-04-25 13:15:00,42.08,42.13,42.05,42.11,45800.0,29.2664,29.3011,29.2455,29.2872,45800.0
2013-04-25 13:20:00,42.11,42.15,42.07,42.12,39000.0,29.2872,29.3151,29.2594,29.2942,39000.0
2013-04-25 13:25:00,42.13,42.15,42.11,42.12,50800.0,29.3011,29.3151,29.2872,29.2942,50800.0
2013-04-25 13:30:00,42.1,42.1,42.03,42.05,27000.0,29.2803,29.2803,29.2316,29.2455,27000.0
2013-04-25 13:35:00,42.04,42.05,41.98,41.98,20000.0,29.2386,29.2455,29.1968,29.1968,20000.0
2013-04-25 13:40:00,41.97,41.98,41.88,41.88,69400.0,29.1899,29.1968,29.1273,29.1273,69400.0
2013-04-25 13:45:00,41.88,41.9,41.77,41.77,62200.0,29.1273,29.1412,29.0508,29.0508,62200.0
2013-04-25 13:50:00,41.77,41.8,41.69,41.74,60600.0,29.0508,29.0716,28.9951,29.0299,60600.0
2013-04-25 13:55:00,41.74,41.82,41.73,41.79,52000.0,29.0299,29.0855,29.0229,29.0647,52000.0
2013-04-25 14:00:00,41.78,41.84,41.75,41.81,17200.0,29.0577,29.0995,29.0369,29.0786,17200.0
2013-04-25 14:05:00,41.82,41.83,41.6,41.63,127600.0,29.0855,29.0925,28.9325,28.9534,127600.0
2013-04-25 14:10:00,41.62,41.63,41.53,41.62,53800.0,28.9464,28.9534,28.8839,28.9464,53800.0
2013-04-25 14:15:00,41.62,41.62,41.58,41.59,24200.0,28.9464,28.9464,28.9186,28.9256,24200.0
2013-04-25 14:20:00,41.58,41.59,41.46,41.48,50000.0,28.9186,28.9256,28.8352,28.8491,50000.0
2013-04-25 14:25:00,41.48,41.52,41.44,41.5,46200.0,28.8491,28.8769,28.8213,28.863,46200.0
2013-04-25 14:30:00,41.5,41.5,41.39,41.4,32600.0,28.863,28.863,28.7865,28.7934,32600.0
2013-04-25 14:35:00,41.4,41.49,41.4,41.48,59400.0,28.7934,28.856,28.7934,28.8491,59400.0
2013-04-25 14:40:00,41.47,41.48,41.39,41.41,50400.0,28.8421,28.8491,28.7865,28.8004,50400.0
2013-04-25 14:45:00,41.4,41.42,41.31,41.32,77800.0,28.7934,28.8073,28.7308,28.7378,77800.0
2013-04-25 14:50:00,41.32,41.32,41.1,41.12,118200.0,28.7378,28.7378,28.5848,28.5987,118200.0
2013-04-25 14:55:00,41.11,41.11,40.95,40.96,148800.0,28.5917,28.5917,28.4805,28.4874,148800.0
2013-04-25 15:00:00,40.96,40.98,40.83,40.86,140600.0,28.4874,28.5013,28.397,28.4179,140600.0
2013-04-25 15:05:00,40.86,40.87,40.73,40.81,183600.0,28.4179,28.4248,28.3275,28.3831,183600.0
2013-04-25 15:10:00,40.81,40.95,40.7,40.95,118200.0,28.3831,28.4805,28.3066,28.4805,118200.0
2013-04-25 15:15:00,40.94,41.03,40.86,40.91,96400.0,28.4735,28.5361,28.4179,28.4526,96400.0
2013-04-25 15:20:00,40.92,40.94,40.81,40.83,97200.0,28.4596,28.4735,28.3831,28.397,97200.0
2013-04-25 15:25:00,40.83,40.91,40.83,40.9,78600.0,28.397,28.4526,28.397,28.4457,78600.0
2013-04-25 15:30:00,40.9,40.9,40.8,40.82,86200.0,28.4457,28.4457,28.3761,28.3901,86200.0
2013-04-25 15:35:00,40.82,40.9,40.81,40.85,89400.0,28.3901,28.4457,28.3831,28.4109,89400.0
2013-04-25 15:40:00,40.85,40.91,40.81,40.82,140600.0,28.4109,28.4526,28.3831,28.3901,140600.0
2013-04-25 15:45:00,40.82,40.87,40.77,40.81,229400.0,28.3901,28.4248,28.3553,28.3831,229400.0
2013-04-25 15:50:00,40.8,40.88,40.75,40.76,146400.0,28.3761,28.4318,28.3414,28.3483,146400.0
2013-04-25 15:55:00,40.77,40.82,40.75,40.81,201800.0,28.3553,28.3901,28.3414,28.3831,201800.0
2013-04-26 09:30:00,40.8,40.85,40.58,40.85,86200.0,28.3761,28.4109,28.2231,28.4109,86200.0
2013-04-26 09:35:00,40.82,40.84,40.63,40.63,40000.0,28.3901,28.404,28.2579,28.2579,40000.0
2013-04-26 09:40:00,40.67,40.83,40.65,40.74,37000.0,28.2857,28.397,28.2718,28.3344,37000.0
2013-04-26 09:45:00,40.73,40.74,40.58,40.58,36800.0,28.3275,28.3344,28.2231,28.2231,36800.0
2013-04-26 09:50:00,40.6,40.61,40.42,40.52,98800.0,28.237,28.244,28.1119,28.1814,98800.0
2013-04-26 09:55:00,40.57,40.8,40.52,40.63,57000.0,28.2162,28.3761,28.1814,28.2579,57000.0
2013-04-26 10:00:00,40.65,40.74,40.6,40.6,36400.0,28.2718,28.3344,28.237,28.237,36400.0
2013-04-26 10:05:00,40.59,40.59,40.43,40.51,32600.0,28.2301,28.2301,28.1188,28.1744,32600.0
2013-04-26 10:10:00,40.52,40.63,40.44,40.55,64800.0,28.1814,28.2579,28.1258,28.2023,64800.0
2013-04-26 10:15:00,40.55,40.7,40.49,40.64,69000.0,28.2023,28.3066,28.1605,28.2649,69000.0
2013-04-26 10:20:00,40.62,40.67,40.52,40.56,46800.0,28.251,28.2857,28.1814,28.2092,46800.0
2013-04-26 10:25:00,40.58,40.61,40.52,40.6,59600.0,28.2231,28.244,28.1814,28.237,59600.0
2013-04-26 10:30:00,40.6,40.61,40.56,40.58,69000.0,28.237,28.244,28.2092,28.2231,69000.0
2013-04-26 10:35:00,40.56,40.58,40.49,40.52,34200.0,28.2092,28.2231,28.1605,28.1814,34200.0
2013-04-26 10:40:00,40.52,40.59,40.46,40.5,42600.0,28.1814,28.2301,28.1397,28.1675,42600.0
2013-04-26 10:45:00,40.5,40.53,40.44,40.46,21800.0,28.1675,28.1884,28.1258,28.1397,21800.0
2013-04-26 10:50:00,40.45,40.46,40.26,40.3,59200.0,28.1327,28.1397,28.0006,28.0284,59200.0
2013-04-26 10:55:00,40.32,40.35,40.29,40.32,71800.0,28.0423,28.0632,28.0214,28.0423,71800.0
2013-04-26 11:00:00,40.33,40.35,40.31,40.35,128600.0,28.0493,28.0632,28.0353,28.0632,128600.0
2013-04-26 11:05:00,40.35,40.35,40.26,40.28,111000.0,28.0632,28.0632,28.0006,28.0145,111000.0
2013-04-26 11:10:00,40.27,40.35,40.27,40.33,41000.0,28.0075,28.0632,28.0075,28.0493,41000.0
2013-04-26 11:15:00,40.34,40.35,40.31,40.34,66400.0,28.0562,28.0632,28.0353,28.0562,66400.0
2013-04-26 11:20:00,40.34,40.35,40.33,40.35,74200.0,28.0562,28.0632,28.0493,28.0632,74200.0
2013-04-26 11:25:00,40.35,40.35,40.32,40.33,69400.0,28.0632,28.0632,28.0423,28.0493,69400.0
2013-04-26 11:30:00,40.35,40.42,40.3,40.41,104600.0,28.0632,28.1119,28.0284,28.1049,104600.0
2013-04-26 11:35:00,40.42,40.48,40.31,40.32,41800.0,28.1119,28.1536,28.0353,28.0423,41800.0
2013-04-26 11:40:00,40.31,40.37,40.3,40.31,74800.0,28.0353,28.0771,28.0284,28.0353,74800.0
2013-04-26 11:45:00,40.31,40.32,40.21,40.24,50600.0,28.0353,28.0423,27.9658,27.9867,50600.0
2013-04-26 11:50:00,40.24,40.32,40.23,40.32,78400.0,27.9867,28.0423,27.9797,28.0423,78400.0
2013-04-26 11:55:00,40.32,40.49,40.31,40.38,39600.0,28.0423,28.1605,28.0353,28.084,39600.0
2013-04-26 12:00:00,40.4,40.4,40.32,40.38,28000.0,28.0979,28.0979,28.0423,28.084,28000.0
2013-04-26 12:05:00,40.39,40.52,40.39,40.52,45200.0,28.091,28.1814,28.091,28.1814,45200.0
2013-04-26 12:10:00,40.54,40.59,40.48,40.52,23000.0,28.1953,28.2301,28.1536,28.1814,23000.0
2013-04-26 12:15:00,40.52,40.54,40.48,40.51,33400.0,28.1814,28.1953,28.1536,28.1744,33400.0
2013-04-26 12:20:00,40.49,40.52,40.43,40.44,19400.0,28.1605,28.1814,28.1188,28.1258,19400.0
2013-04-26 12:25:00,40.44,40.52,40.44,40.52,25600.0,28.1258,28.1814,28.1258,28.1814,25600.0
2013-04-26 12:30:00,40.52,40.6,40.52,40.6,13200.0,28.1814,28.237,28.1814,28.237,13200.0
2013-04-26 12:35:00,40.61,40.65,40.59,40.65,12000.0,28.244,28.2718,28.2301,28.2718,12000.0
2013-04-26 12:40:00,40.65,40.7,40.63,40.63,15400.0,28.2718,28.3066,28.2579,28.2579,15400.0
2013-04-26 12:45:00,40.63,40.68,40.61,40.66,13200.0,28.2579,28.2927,28.244,28.2788,13200.0
2013-04-26 12:50:00,40.69,40.7,40.61,40.63,41200.0,28.2996,28.3066,28.244,28.2579,41200.0
2013-04-26 12:55:00,40.63,40.63,40.57,40.6,29400.0,28.2579,28.2579,28.2162,28.237,29400.0
2013-04-26 13:00:00,40.6,40.62,40.57,40.6,29400.0,28.237,28.251,28.2162,28.237,29400.0
2013-04-26 13:05:00,40.6,40.68,40.59,40.68,29600.0,28.237,28.2927,28.2301,28.2927,29600.0
2013-04-26 13:10:00,40.68,40.7,40.66,40.69,14200.0,28.2927,28.3066,28.2788,28.2996,14200.0
2013-04-26 13:15:00,40.69,40.75,40.69,40.73,41200.0,28.2996,28.3414,28.2996,28.3275,41200.0
2013-04-26 13:20:00,40.74,40.75,40.73,40.73,48400.0,28.3344,28.3414,28.3275,28.3275,48400.0
2013-04-26 13:25:00,40.74,40.75,40.68,40.71,50000.0,28.3344,28.3414,28.2927,28.3135,50000.0
2013-04-26 13:30:00,40.71,40.74,40.7,40.74,13000.0,28.3135,28.3344,28.3066,28.3344,13000.0
2013-04-26 13:35:00,40.74,40.74,40.68,40.68,18200.0,28.3344,28.3344,28.2927,28.2927,18200.0
2013-04-26 13:40:00,40.68,40.74,40.63,40.74,25600.0,28.2927,28.3344,28.2579,28.3344,25600.0
2013-04-26 13:45:00,40.74,40.75,40.71,40.72,34200.0,28.3344,28.3414,28.3135,28.3205,34200.0
2013-04-26 13:50:00,40.72,40.75,40.68,40.7,25400.0,28.3205,28.3414,28.2927,28.3066,25400.0
2013-04-26 13:55:00,40.71,40.75,40.71,40.73,28600.0,28.3135,28.3414,28.3135,28.3275,28600.0
2013-04-26 14:00:00,40.73,40.75,40.68,40.7,27000.0,28.3275,28.3414,28.2927,28.3066,27000.0
2013-04-26 14:05:00,40.71,40.75,40.66,40.66,32000.0,28.3135,28.3414,28.2788,28.2788,32000.0
2013-04-26 14:10:00,40.68,40.71,40.6,40.6,29800.0,28.2927,28.3135,28.237,28.237,29800.0
2013-04-26 14:15:00,40.6,40.68,40.6,40.67,22000.0,28.237,28.2927,28.237,28.2857,22000.0
2013-04-26 14:20:00,40.68,40.71,40.62,40.71,24200.0,28.2927,28.3135,28.251,28.3135,24200.0
2013-04-26 14:25:00,40.72,40.74,40.71,40.71,22600.0,28.3205,28.3344,28.3135,28.3135,22600.0
2013-04-26 14:30:00,40.71,40.75,40.66,40.66,35800.0,28.3135,28.3414,28.2788,28.2788,35800.0
2013-04-26 14:35:00,40.66,40.73,40.65,40.73,18200.0,28.2788,28.3275,28.2718,28.3275,18200.0
2013-04-26 14:40:00,40.73,40.74,40.68,40.73,42600.0,28.3275,28.3344,28.2927,28.3275,42600.0
2013-04-26 14:45:00,40.72,40.75,40.72,40.74,30200.0,28.3205,28.3414,28.3205,28.3344,30200.0
2013-04-26 14:50:00,40.74,40.75,40.69,40.73,75800.0,28.3344,28.3414,28.2996,28.3275,75800.0
2013-04-26 14:55:00,40.73,40.74,40.68,40.68,41400.0,28.3275,28.3344,28.2927,28.2927,41400.0
2013-04-26 15:00:00,40.68,40.74,40.68,40.71,74400.0,28.2927,28.3344,28.2927,28.3135,74400.0
2013-04-26 15:05:00,40.71,40.75,40.7,40.72,88800.0,28.3135,28.3414,28.3066,28.3205,88800.0
2013-04-26 15:10:00,40.71,40.74,40.7,40.72,45600.0,28.3135,28.3344,28.3066,28.3205,45600.0
2013-04-26 15:15:00,40.72,40.74,40.7,40.74,56000.0,28.3205,28.3344,28.3066,28.3344,56000.0
2013-04-26 15:20:00,40.74,40.75,40.71,40.73,57800.0,28.3344,28.3414,28.3135,28.3275,57800.0
2013-04-26 15:25:00,40.73,40.75,40.71,40.74,47000.0,28.3275,28.3414,28.3135,28.3344,47000.0
2013-04-26 15:30:00,40.74,40.75,40.72,40.74,53800.0,28.3344,28.3414,28.3205,28.3344,53800.0
2013-04-26 15:35:00,40.74,40.75,40.73,40.74,67000.0,28.3344,28.3414,28.3275,28.3344,67000.0
2013-04-26 15:40:00,40.74,40.75,40.74,40.75,56000.0,28.3344,28.3414,28.3344,28.3414,56000.0
2013-04-26 15:45:00,40.74,40.74,40.68,40.72,80000.0,28.3344,28.3344,28.2927,28.3205,80000.0
2013-04-26 15:50:00,40.72,40.73,40.66,40.68,78000.0,28.3205,28.3275,28.2788,28.2927,78000.0
2013-04-26 15:55:00,40.68,40.69,40.63,40.68,115000.0,28.2927,28.2996,28.2579,28.2927,115000.0
2013-04-29 09:30:00,40.85,40.93,40.81,40.82,123600.0,28.4109,28.4666,28.3831,28.3901,123600.0
2013-04-29 09:35:00,40.85,41.06,40.85,41.06,34000.0,28.4109,28.557,28.4109,28.557,34000.0
2013-04-29 09:40:00,41.08,41.19,41.01,41.08,40400.0,28.5709,28.6474,28.5222,28.5709,40400.0
2013-04-29 09:45:00,41.06,41.3,41.04,41.27,66400.0,28.557,28.7239,28.5431,28.703,66400.0
2013-04-29 09:50:00,41.26,41.35,41.07,41.08,167400.0,28.6961,28.7587,28.5639,28.5709,167400.0
2013-04-29 09:55:00,41.08,41.15,41.0,41.14,34200.0,28.5709,28.6196,28.5152,28.6126,34200.0
2013-04-29 10:00:00,41.19,41.34,41.13,41.31,36800.0,28.6474,28.7517,28.6057,28.7308,36800.0
2013-04-29 10:05:00,41.31,41.43,41.24,41.37,69600.0,28.7308,28.8143,28.6822,28.7726,69600.0
2013-04-29 10:10:00,41.37,41.4,41.25,41.27,76200.0,28.7726,28.7934,28.6891,28.703,76200.0
2013-04-29 10:15:00,41.28,41.34,41.24,41.3,56800.0,28.71,28.7517,28.6822,28.7239,56800.0
2013-04-29 10:20:00,41.33,41.33,41.25,41.26,39200.0,28.7448,28.7448,28.6891,28.6961,39200.0
2013-04-29 10:25:00,41.26,41.31,41.09,41.13,47600.0,28.6961,28.7308,28.5778,28.6057,47600.0
2013-04-29 10:30:00,41.12,41.13,40.99,40.99,53400.0,28.5987,28.6057,28.5083,28.5083,53400.0
2013-04-29 10:35:00,41.0,41.07,40.94,40.99,43600.0,28.5152,28.5639,28.4735,28.5083,43600.0
2013-04-29 10:40:00,40.99,41.13,40.99,41.13,104400.0,28.5083,28.6057,28.5083,28.6057,104400.0
2013-04-29 10:45:00,41.12,41.17,41.08,41.13,89000.0,28.5987,28.6335,28.5709,28.6057,89000.0
2013-04-29 10:50:00,41.13,41.23,41.13,41.22,37400.0,28.6057,28.6752,28.6057,28.6682,37400.0
2013-04-29 10:55:00,41.23,41.24,41.11,41.12,68800.0,28.6752,28.6822,28.5917,28.5987,68800.0
2013-04-29 11:00:00,41.15,41.17,41.07,41.09,40000.0,28.6196,28.6335,28.5639,28.5778,40000.0
2013-04-29 11:05:00,41.09,41.12,41.04,41.06,179600.0,28.5778,28.5987,28.5431,28.557,179600.0
2013-04-29 11:10:00,41.08,41.16,41.07,41.1,101000.0,28.5709,28.6265,28.5639,28.5848,101000.0
2013-04-29 11:15:00,41.1,41.15,41.07,41.15,31600.0,28.5848,28.6196,28.5639,28.6196,31600.0
2013-04-29 11:20:00,41.12,41.2,41.1,41.1,33200.0,28.5987,28.6543,28.5848,28.5848,33200.0
2013-04-29 11:25:00,41.1,41.16,41.07,41.16,64800.0,28.5848,28.6265,28.5639,28.6265,64800.0
2013-04-29 11:30:00,41.15,41.18,41.1,41.12,127800.0,28.6196,28.6404,28.5848,28.5987,127800.0
2013-04-29 11:35:00,41.12,41.13,41.08,41.11,61600.0,28.5987,28.6057,28.5709,28.5917,61600.0
2013-04-29 11:40:00,41.12,41.15,41.09,41.09,68600.0,28.5987,28.6196,28.5778,28.5778,68600.0
2013-04-29 11:45:00,41.1,41.16,41.09,41.13,114800.0,28.5848,28.6265,28.5778,28.6057,114800.0
2013-04-29 11:50:00,41.12,41.19,41.1,41.17,66000.0,28.5987,28.6474,28.5848,28.6335,66000.0
2013-04-29 11:55:00,41.17,41.2,41.12,41.14,24400.0,28.6335,28.6543,28.5987,28.6126,24400.0
2013-04-29 12:00:00,41.15,41.15,41.02,41.11,46200.0,28.6196,28.6196,28.5291,28.5917,46200.0
2013-04-29 12:05:00,41.13,41.13,41.08,41.1,19200.0,28.6057,28.6057,28.5709,28.5848,19200.0
2013-04-29 12:10:00,41.1,41.11,41.01,41.06,49000.0,28.5848,28.5917,28.5222,28.557,49000.0
2013-04-29 12:15:00,41.07,41.1,41.05,41.07,36400.0,28.5639,28.5848,28.55,28.5639,36400.0
2013-04-29 12:20:00,41.08,41.15,41.07,41.13,30000.0,28.5709,28.6196,28.5639,28.6057,30000.0
2013-04-29 12:25:00,41.1,41.14,41.07,41.14,24800.0,28.5848,28.6126,28.5639,28.6126,24800.0
2013-04-29 12:30:00,41.13,41.18,41.13,41.16,44600.0,28.6057,28.6404,28.6057,28.6265,44600.0
2013-04-29 12:35:00,41.16,41.17,41.09,41.13,40400.0,28.6265,28.6335,28.5778,28.6057,40400.0
2013-04-29 12:40:00,41.13,41.19,41.1,41.11,25200.0,28.6057,28.6474,28.5848,28.5917,25200.0
2013-04-29 12:45:00,41.13,41.13,41.02,41.05,51600.0,28.6057,28.6057,28.5291,28.55,51600.0
2013-04-29 12:50:00,41.05,41.15,41.05,41.08,43400.0,28.55,28.6196,28.55,28.5709,43400.0
2013-04-29 12:55:00,41.08,41.08,40.98,41.05,45600.0,28.5709,28.5709,28.5013,28.55,45600.0
2013-04-29 13:00:00,41.06,41.08,41.0,41.07,62600.0,28.557,28.5709,28.5152,28.5639,62600.0
2013-04-29 13:05:00,41.08,41.14,41.07,41.09,29000.0,28.5709,28.6126,28.5639,28.5778,29000.0
2013-04-29 13:10:00,41.09,41.14,41.08,41.12,33600.0,28.5778,28.6126,28.5709,28.5987,33600.0
2013-04-29 13:15:00,41.13,41.13,41.03,41.04,31800.0,28.6057,28.6057,28.5361,28.5431,31800.0
2013-04-29 13:20:00,41.04,41.1,41.03,41.05,50400.0,28.5431,28.5848,28.5361,28.55,50400.0
2013-04-29 13:25:00,41.05,41.06,41.0,41.06,35800.0,28.55,28.557,28.5152,28.557,35800.0
2013-04-29 13:30:00,41.07,41.12,41.02,41.02,28200.0,28.5639,28.5987,28.5291,28.5291,28200.0
2013-04-29 13:35:00,41.02,41.08,41.01,41.06,32800.0,28.5291,28.5709,28.5222,28.557,32800.0
2013-04-29 13:40:00,41.06,41.11,41.04,41.1,118200.0,28.557,28.5917,28.5431,28.5848,118200.0
2013-04-29 13:45:00,41.11,41.13,41.06,41.13,17400.0,28.5917,28.6057,28.557,28.6057,17400.0
2013-04-29 13:50:00,41.13,41.13,41.08,41.13,13800.0,28.6057,28.6057,28.5709,28.6057,13800.0
2013-04-29 13:55:00,41.13,41.2,41.13,41.18,26200.0,28.6057,28.6543,28.6057,28.6404,26200.0
2013-04-29 14:00:00,41.17,41.21,41.17,41.2,29600.0,28.6335,28.6613,28.6335,28.6543,29600.0
2013-04-29 14:05:00,41.21,41.27,41.2,41.23,69400.0,28.6613,28.703,28.6543,28.6752,69400.0
2013-04-29 14:10:00,41.23,41.27,41.22,41.26,99600.0,28.6752,28.703,28.6682,28.6961,99600.0
2013-04-29 14:15:00,41.24,41.29,41.13,41.27,97800.0,28.6822,28.7169,28.6057,28.703,97800.0
2013-04-29 14:20:00,41.27,41.36,41.26,41.35,54200.0,28.703,28.7656,28.6961,28.7587,54200.0
2013-04-29 14:25:00,41.35,41.67,41.35,41.55,118200.0,28.7587,28.9812,28.7587,28.8978,118200.0
2013-04-29 14:30:00,41.54,41.57,41.41,41.44,68000.0,28.8908,28.9117,28.8004,28.8213,68000.0
2013-04-29 14:35:00,41.44,41.44,41.38,41.39,22800.0,28.8213,28.8213,28.7795,28.7865,22800.0
2013-04-29 14:40:00,41.41,41.52,41.41,41.5,30400.0,28.8004,28.8769,28.8004,28.863,30400.0
2013-04-29 14:45:00,41.52,41.53,41.49,41.51,26200.0,28.8769,28.8839,28.856,28.8699,26200.0
2013-04-29 14:50:00,41.51,41.54,41.49,41.51,43200.0,28.8699,28.8908,28.856,28.8699,43200.0
2013-04-29 14:55:00,41.51,41.53,41.49,41.52,33000.0,28.8699,28.8839,28.856,28.8769,33000.0
2013-04-29 15:00:00,41.52,41.53,41.27,41.29,86000.0,28.8769,28.8839,28.703,28.7169,86000.0
2013-04-29 15:05:00,41.28,41.29,41.22,41.24,34800.0,28.71,28.7169,28.6682,28.6822,34800.0
2013-04-29 15:10:00,41.24,41.24,41.1,41.13,164800.0,28.6822,28.6822,28.5848,28.6057,164800.0
2013-04-29 15:15:00,41.15,41.15,41.1,41.15,132400.0,28.6196,28.6196,28.5848,28.6196,132400.0
2013-04-29 15:20:00,41.15,41.15,41.13,41.13,44400.0,28.6196,28.6196,28.6057,28.6057,44400.0
2013-04-29 15:25:00,41.13,41.15,41.08,41.13,67400.0,28.6057,28.6196,28.5709,28.6057,67400.0
2013-04-29 15:30:00,41.12,41.15,41.07,41.13,134400.0,28.5987,28.6196,28.5639,28.6057,134400.0
2013-04-29 15:35:00,41.13,41.15,41.12,41.15,75400.0,28.6057,28.6196,28.5987,28.6196,75400.0
2013-04-29 15:40:00,41.15,41.15,41.1,41.1,73200.0,28.6196,28.6196,28.5848,28.5848,73200.0
2013-04-29 15:45:00,41.12,41.13,41.05,41.07,105200.0,28.5987,28.6057,28.55,28.5639,105200.0
2013-04-29 15:50:00,41.08,41.12,41.05,41.12,99800.0,28.5709,28.5987,28.55,28.5987,99800.0
2013-04-29 15:55:00,41.1,41.17,41.08,41.15,237400.0,28.5848,28.6335,28.5709,28.6196,237400.0
2013-04-30 09:30:00,39.77,40.82,39.77,40.51,282800.0,27.6598,28.3901,27.6598,28.1744,282800.0
2013-04-30 09:35:00,40.49,40.77,40.39,40.77,285200.0,28.1605,28.3553,28.091,28.3553,285200.0
2013-04-30 09:40:00,40.76,40.76,39.88,40.0,307600.0,28.3483,28.3483,27.7363,27.8197,307600.0
2013-04-30 09:45:00,39.89,40.0,38.83,39.49,393400.0,27.7432,27.8197,27.006,27.465,393400.0
2013-04-30 09:50:00,39.52,39.58,39.17,39.21,316000.0,27.4859,27.5276,27.2425,27.2703,316000.0
2013-04-30 09:55:00,39.21,39.6,39.2,39.37,317600.0,27.2703,27.5415,27.2634,27.3816,317600.0
2013-04-30 10:00:00,39.38,39.52,39.05,39.05,238000.0,27.3885,27.4859,27.159,27.159,238000.0
2013-04-30 10:05:00,39.08,39.38,39.04,39.38,388200.0,27.1799,27.3885,27.1521,27.3885,388200.0
2013-04-30 10:10:00,39.38,40.2,39.35,40.12,277600.0,27.3885,27.9588,27.3677,27.9032,277600.0
2013-04-30 10:15:00,40.1,40.38,39.9,40.04,326800.0,27.8893,28.084,27.7502,27.8476,326800.0
2013-04-30 10:20:00,40.04,40.17,39.98,40.03,180200.0,27.8476,27.938,27.8058,27.8406,180200.0
2013-04-30 10:25:00,40.03,40.35,40.03,40.3,226000.0,27.8406,28.0632,27.8406,28.0284,226000.0
2013-04-30 10:30:00,40.31,40.31,39.93,39.99,146400.0,28.0353,28.0353,27.7711,27.8128,146400.0
2013-04-30 10:35:00,39.97,39.99,39.58,39.63,194200.0,27.7989,27.8128,27.5276,27.5624,194200.0
2013-04-30 10:40:00,39.63,39.9,39.59,39.89,160200.0,27.5624,27.7502,27.5346,27.7432,160200.0
2013-04-30 10:45:00,39.89,39.98,39.81,39.81,95200.0,27.7432,27.8058,27.6876,27.6876,95200.0
2013-04-30 10:50:00,39.81,39.88,39.54,39.56,210200.0,27.6876,27.7363,27.4998,27.5137,210200.0
2013-04-30 10:55:00,39.55,39.61,39.44,39.47,122800.0,27.5068,27.5485,27.4303,27.4511,122800.0
2013-04-30 11:00:00,39.48,39.57,39.38,39.38,150200.0,27.4581,27.5207,27.3885,27.3885,150200.0
2013-04-30 11:05:00,39.4,39.65,39.3,39.6,124200.0,27.4024,27.5763,27.3329,27.5415,124200.0
2013-04-30 11:10:00,39.61,39.69,39.55,39.62,286200.0,27.5485,27.6041,27.5068,27.5555,286200.0
2013-04-30 11:15:00,39.63,39.74,39.53,39.63,232600.0,27.5624,27.6389,27.4929,27.5624,232600.0
2013-04-30 11:20:00,39.66,39.72,39.48,39.51,231400.0,27.5833,27.625,27.4581,27.479,231400.0
2013-04-30 11:25:00,39.5,39.72,39.41,39.46,275800.0,27.472,27.625,27.4094,27.4442,275800.0
2013-04-30 11:30:00,39.46,39.52,39.25,39.37,361200.0,27.4442,27.4859,27.2981,27.3816,361200.0
2013-04-30 11:35:00,39.38,39.52,39.31,39.31,206200.0,27.3885,27.4859,27.3399,27.3399,206200.0
2013-04-30 11:40:00,39.3,39.3,39.14,39.27,142000.0,27.3329,27.3329,27.2216,27.312,142000.0
2013-04-30 11:45:00,39.3,39.35,39.13,39.13,119400.0,27.3329,27.3677,27.2147,27.2147,119400.0
2013-04-30 11:50:00,39.13,39.29,39.04,39.08,170600.0,27.2147,27.3259,27.1521,27.1799,170600.0
2013-04-30 11:55:00,39.08,39.18,38.98,39.02,232000.0,27.1799,27.2494,27.1103,27.1382,232000.0
2013-04-30 12:00:00,39.02,39.2,38.98,38.98,203000.0,27.1382,27.2634,27.1103,27.1103,203000.0
2013-04-30 12:05:00,38.97,39.02,38.75,38.81,225600.0,27.1034,27.1382,26.9504,26.9921,225600.0
2013-04-30 12:10:00,38.77,38.85,38.52,38.55,348200.0,26.9643,27.0199,26.7904,26.8113,348200.0
2013-04-30 12:15:00,38.56,38.85,38.43,38.85,230400.0,26.8182,27.0199,26.7278,27.0199,230400.0
2013-04-30 12:20:00,38.85,38.94,38.72,38.85,270600.0,27.0199,27.0825,26.9295,27.0199,270600.0
2013-04-30 12:25:00,38.85,38.88,38.59,38.59,179600.0,27.0199,27.0408,26.8391,26.8391,179600.0
2013-04-30 12:30:00,38.59,38.83,38.51,38.83,148600.0,26.8391,27.006,26.7835,27.006,148600.0
2013-04-30 12:35:00,38.82,39.07,38.8,39.04,201000.0,26.9991,27.1729,26.9852,27.1521,201000.0
2013-04-30 12:40:00,39.07,39.27,38.85,38.87,210200.0,27.1729,27.312,27.0199,27.0338,210200.0
2013-04-30 12:45:00,38.85,38.96,38.84,38.9,97600.0,27.0199,27.0964,27.013,27.0547,97600.0
2013-04-30 12:50:00,38.9,38.96,38.82,38.92,77000.0,27.0547,27.0964,26.9991,27.0686,77000.0
2013-04-30 12:55:00,38.92,38.96,38.84,38.88,84200.0,27.0686,27.0964,27.013,27.0408,84200.0
2013-04-30 13:00:00,38.9,38.95,38.87,38.93,66400.0,27.0547,27.0895,27.0338,27.0756,66400.0
2013-04-30 13:05:00,38.94,39.09,38.93,39.02,83400.0,27.0825,27.1868,27.0756,27.1382,83400.0
2013-04-30 13:10:00,39.02,39.17,38.97,39.1,72200.0,27.1382,27.2425,27.1034,27.1938,72200.0
2013-04-30 13:15:00,39.1,39.18,39.1,39.15,74000.0,27.1938,27.2494,27.1938,27.2286,74000.0
2013-04-30 13:20:00,39.16,39.26,39.14,39.23,68800.0,27.2355,27.3051,27.2216,27.2842,68800.0
2013-04-30 13:25:00,39.22,39.27,39.21,39.26,64600.0,27.2773,27.312,27.2703,27.3051,64600.0
2013-04-30 13:30:00,39.26,39.29,39.16,39.16,51000.0,27.3051,27.3259,27.2355,27.2355,51000.0
2013-04-30 13:35:00,39.15,39.24,39.08,39.12,77600.0,27.2286,27.2912,27.1799,27.2077,77600.0
2013-04-30 13:40:00,39.11,39.11,39.0,39.07,70200.0,27.2008,27.2008,27.1243,27.1729,70200.0
2013-04-30 13:45:00,39.09,39.1,39.01,39.01,92800.0,27.1868,27.1938,27.1312,27.1312,92800.0
2013-04-30 13:50:00,39.02,39.02,38.9,38.97,96000.0,27.1382,27.1382,27.0547,27.1034,96000.0
2013-04-30 13:55:00,38.97,39.0,38.9,38.91,69000.0,27.1034,27.1243,27.0547,27.0617,69000.0
2013-04-30 14:00:00,38.9,38.98,38.85,38.86,102000.0,27.0547,27.1103,27.0199,27.0269,102000.0
2013-04-30 14:05:00,38.85,38.95,38.85,38.92,41600.0,27.0199,27.0895,27.0199,27.0686,41600.0
2013-04-30 14:10:00,38.92,38.96,38.88,38.91,72600.0,27.0686,27.0964,27.0408,27.0617,72600.0
2013-04-30 14:15:00,38.91,38.92,38.78,38.87,85000.0,27.0617,27.0686,26.9712,27.0338,85000.0
2013-04-30 14:20:00,38.85,38.95,38.85,38.93,55000.0,27.0199,27.0895,27.0199,27.0756,55000.0
2013-04-30 14:25:00,38.92,39.15,38.92,39.13,82200.0,27.0686,27.2286,27.0686,27.2147,82200.0
2013-04-30 14:30:00,39.13,39.13,38.97,38.97,80800.0,27.2147,27.2147,27.1034,27.1034,80800.0
2013-04-30 14:35:00,38.97,39.07,38.97,39.04,50600.0,27.1034,27.1729,27.1034,27.1521,50600.0
2013-04-30 14:40:00,39.02,39.15,39.0,39.03,70000.0,27.1382,27.2286,27.1243,27.1451,70000.0
2013-04-30 14:45:00,39.04,39.04,38.96,38.99,47000.0,27.1521,27.1521,27.0964,27.1173,47000.0
2013-04-30 14:50:00,38.98,39.06,38.94,39.06,50200.0,27.1103,27.166,27.0825,27.166,50200.0
2013-04-30 14:55:00,39.06,39.13,39.02,39.13,44600.0,27.166,27.2147,27.1382,27.2147,44600.0
2013-04-30 15:00:00,39.12,39.13,38.98,38.99,62800.0,27.2077,27.2147,27.1103,27.1173,62800.0
2013-04-30 15:05:00,39.0,39.06,38.99,39.01,74600.0,27.1243,27.166,27.1173,27.1312,74600.0
2013-04-30 15:10:00,39.02,39.04,38.88,38.89,94400.0,27.1382,27.1521,27.0408,27.0477,94400.0
2013-04-30 15:15:00,38.89,38.99,38.88,38.91,108400.0,27.0477,27.1173,27.0408,27.0617,108400.0
2013-04-30 15:20:00,38.91,39.04,38.91,39.02,71800.0,27.0617,27.1521,27.0617,27.1382,71800.0
2013-04-30 15:25:00,39.02,39.1,38.99,39.07,92800.0,27.1382,27.1938,27.1173,27.1729,92800.0
2013-04-30 15:30:00,39.07,39.09,38.99,38.99,154200.0,27.1729,27.1868,27.1173,27.1173,154200.0
2013-04-30 15:35:00,38.99,39.09,38.98,39.05,157200.0,27.1173,27.1868,27.1103,27.159,157200.0
2013-04-30 15:40:00,39.04,39.25,39.03,39.23,162200.0,27.1521,27.2981,27.1451,27.2842,162200.0
2013-04-30 15:45:00,39.24,39.26,39.16,39.2,175600.0,27.2912,27.3051,27.2355,27.2634,175600.0
2013-04-30 15:50:00,39.2,39.28,39.19,39.21,255600.0,27.2634,27.319,27.2564,27.2703,255600.0
2013-04-30 15:55:00,39.21,39.26,39.12,39.18,435600.0,27.2703,27.3051,27.2077,27.2494,435600.0
2013-05-01 09:30:00,38.8,38.81,38.26,38.26,604200.0,26.9852,26.9921,26.6096,26.6096,604200.0
2013-05-01 09:35:00,38.26,38.27,37.9,38.06,318200.0,26.6096,26.6165,26.3592,26.4705,318200.0
2013-05-01 09:40:00,38.02,38.41,38.01,38.05,178800.0,26.4427,26.7139,26.4357,26.4635,178800.0
2013-05-01 09:45:00,38.05,38.32,38.02,38.12,307600.0,26.4635,26.6513,26.4427,26.5122,307600.0
2013-05-01 09:50:00,38.13,38.23,37.92,37.93,175800.0,26.5192,26.5887,26.3731,26.3801,175800.0
2013-05-01 09:55:00,37.93,38.1,37.66,38.06,327000.0,26.3801,26.4983,26.1923,26.4705,327000.0
2013-05-01 10:00:00,38.06,38.13,37.95,38.02,90000.0,26.4705,26.5192,26.394,26.4427,90000.0
2013-05-01 10:05:00,38.01,38.02,37.8,37.86,143400.0,26.4357,26.4427,26.2897,26.3314,143400.0
2013-05-01 10:10:00,37.85,37.87,37.54,37.54,261400.0,26.3244,26.3383,26.1088,26.1088,261400.0
2013-05-01 10:15:00,37.54,37.54,37.05,37.11,998400.0,26.1088,26.1088,25.768,25.8098,998400.0
2013-05-01 10:20:00,37.13,37.37,37.1,37.37,342000.0,25.8237,25.9906,25.8028,25.9906,342000.0
2013-05-01 10:25:00,37.35,37.58,37.34,37.58,284600.0,25.9767,26.1367,25.9697,26.1367,284600.0
2013-05-01 10:30:00,37.56,37.63,37.47,37.5,268000.0,26.1227,26.1714,26.0601,26.081,268000.0
2013-05-01 10:35:00,37.49,37.57,37.38,37.44,102800.0,26.0741,26.1297,25.9976,26.0393,102800.0
2013-05-01 10:40:00,37.46,37.54,37.44,37.53,308400.0,26.0532,26.1088,26.0393,26.1019,308400.0
2013-05-01 10:45:00,37.52,37.76,37.49,37.76,214400.0,26.0949,26.2618,26.0741,26.2618,214400.0
2013-05-01 10:50:00,37.74,37.88,37.63,37.85,152200.0,26.2479,26.3453,26.1714,26.3244,152200.0
2013-05-01 10:55:00,37.87,37.87,37.73,37.82,69600.0,26.3383,26.3383,26.241,26.3036,69600.0
2013-05-01 11:00:00,37.82,37.85,37.65,37.78,132000.0,26.3036,26.3244,26.1853,26.2758,132000.0
2013-05-01 11:05:00,37.77,37.88,37.77,37.88,90400.0,26.2688,26.3453,26.2688,26.3453,90400.0
2013-05-01 11:10:00,37.88,37.93,37.83,37.84,147200.0,26.3453,26.3801,26.3105,26.3175,147200.0
2013-05-01 11:15:00,37.83,38.02,37.83,37.87,249000.0,26.3105,26.4427,26.3105,26.3383,249000.0
2013-05-01 11:20:00,37.87,37.94,37.83,37.83,151800.0,26.3383,26.387,26.3105,26.3105,151800.0
2013-05-01 11:25:00,37.83,37.87,37.76,37.79,250600.0,26.3105,26.3383,26.2618,26.2827,250600.0
2013-05-01 11:30:00,37.79,37.99,37.79,37.91,139400.0,26.2827,26.4218,26.2827,26.3662,139400.0
2013-05-01 11:35:00,37.91,38.12,37.91,37.96,241600.0,26.3662,26.5122,26.3662,26.4009,241600.0
2013-05-01 11:40:00,37.96,38.05,37.96,38.02,64200.0,26.4009,26.4635,26.4009,26.4427,64200.0
2013-05-01 11:45:00,38.02,38.03,37.91,37.93,122800.0,26.4427,26.4496,26.3662,26.3801,122800.0
2013-05-01 11:50:00,37.93,37.96,37.89,37.9,81800.0,26.3801,26.4009,26.3523,26.3592,81800.0
2013-05-01 11:55:00,37.88,37.9,37.67,37.67,180400.0,26.3453,26.3592,26.1992,26.1992,180400.0
2013-05-01 12:00:00,37.69,37.83,37.68,37.77,128600.0,26.2132,26.3105,26.2062,26.2688,128600.0
2013-05-01 12:05:00,37.79,37.81,37.73,37.8,206000.0,26.2827,26.2966,26.241,26.2897,206000.0
2013-05-01 12:10:00,37.79,37.79,37.72,37.76,234600.0,26.2827,26.2827,26.234,26.2618,234600.0
2013-05-01 12:15:00,37.77,37.82,37.74,37.76,46800.0,26.2688,26.3036,26.2479,26.2618,46800.0
2013-05-01 12:20:00,37.73,37.74,37.67,37.74,76400.0,26.241,26.2479,26.1992,26.2479,76400.0
2013-05-01 12:25:00,37.74,37.74,37.67,37.69,128400.0,26.2479,26.2479,26.1992,26.2132,128400.0
2013-05-01 12:30:00,37.7,37.77,37.7,37.71,155000.0,26.2201,26.2688,26.2201,26.2271,155000.0
2013-05-01 12:35:00,37.7,37.77,37.68,37.7,165600.0,26.2201,26.2688,26.2062,26.2201,165600.0
2013-05-01 12:40:00,37.72,37.8,37.71,37.79,152400.0,26.234,26.2897,26.2271,26.2827,152400.0
2013-05-01 12:45:00,37.8,37.84,37.77,37.83,78000.0,26.2897,26.3175,26.2688,26.3105,78000.0
2013-05-01 12:50:00,37.83,37.84,37.75,37.81,39400.0,26.3105,26.3175,26.2549,26.2966,39400.0
2013-05-01 12:55:00,37.8,37.81,37.69,37.7,57000.0,26.2897,26.2966,26.2132,26.2201,57000.0
2013-05-01 13:00:00,37.69,37.74,37.58,37.58,67400.0,26.2132,26.2479,26.1367,26.1367,67400.0
2013-05-01 13:05:00,37.58,37.63,37.52,37.54,185400.0,26.1367,26.1714,26.0949,26.1088,185400.0
2013-05-01 13:10:00,37.54,37.63,37.53,37.59,88000.0,26.1088,26.1714,26.1019,26.1436,88000.0
2013-05-01 13:15:00,37.59,37.64,37.59,37.63,51000.0,26.1436,26.1784,26.1436,26.1714,51000.0
2013-05-01 13:20:00,37.63,37.7,37.6,37.66,83800.0,26.1714,26.2201,26.1506,26.1923,83800.0
2013-05-01 13:25:00,37.67,37.71,37.65,37.65,154200.0,26.1992,26.2271,26.1853,26.1853,154200.0
2013-05-01 13:30:00,37.63,37.63,37.57,37.6,83400.0,26.1714,26.1714,26.1297,26.1506,83400.0
2013-05-01 13:35:00,37.59,37.66,37.56,37.64,88000.0,26.1436,26.1923,26.1227,26.1784,88000.0
2013-05-01 13:40:00,37.64,37.66,37.62,37.63,106800.0,26.1784,26.1923,26.1645,26.1714,106800.0
2013-05-01 13:45:00,37.63,37.63,37.57,37.57,196400.0,26.1714,26.1714,26.1297,26.1297,196400.0
2013-05-01 13:50:00,37.57,37.6,37.5,37.57,71000.0,26.1297,26.1506,26.081,26.1297,71000.0
2013-05-01 13:55:00,37.57,37.57,37.43,37.43,142600.0,26.1297,26.1297,26.0323,26.0323,142600.0
2013-05-01 14:00:00,37.44,37.51,37.38,37.43,147000.0,26.0393,26.088,25.9976,26.0323,147000.0
2013-05-01 14:05:00,37.43,37.47,37.38,37.38,105800.0,26.0323,26.0601,25.9976,25.9976,105800.0
2013-05-01 14:10:00,37.38,37.42,37.33,37.39,352000.0,25.9976,26.0254,25.9628,26.0045,352000.0
2013-05-01 14:15:00,37.39,37.48,37.35,37.43,70400.0,26.0045,26.0671,25.9767,26.0323,70400.0
2013-05-01 14:20:00,37.43,37.51,37.35,37.43,198000.0,26.0323,26.088,25.9767,26.0323,198000.0
2013-05-01 14:25:00,37.43,37.46,37.38,37.38,145800.0,26.0323,26.0532,25.9976,25.9976,145800.0
2013-05-01 14:30:00,37.39,37.4,37.35,37.38,178600.0,26.0045,26.0115,25.9767,25.9976,178600.0
2013-05-01 14:35:00,37.38,37.39,37.27,37.32,92600.0,25.9976,26.0045,25.921,25.9558,92600.0
2013-05-01 14:40:00,37.32,37.41,37.31,37.31,55200.0,25.9558,26.0184,25.9489,25.9489,55200.0
2013-05-01 14:45:00,37.31,37.32,37.25,37.27,53000.0,25.9489,25.9558,25.9071,25.921,53000.0
2013-05-01 14:50:00,37.28,37.3,37.24,37.24,126400.0,25.928,25.9419,25.9002,25.9002,126400.0
2013-05-01 14:55:00,37.24,37.25,37.14,37.14,89800.0,25.9002,25.9071,25.8306,25.8306,89800.0
2013-05-01 15:00:00,37.14,37.18,37.02,37.1,195600.0,25.8306,25.8585,25.7472,25.8028,195600.0
2013-05-01 15:05:00,37.09,37.23,37.09,37.16,106400.0,25.7959,25.8932,25.7959,25.8445,106400.0
2013-05-01 15:10:00,37.16,37.17,37.02,37.04,82000.0,25.8445,25.8515,25.7472,25.7611,82000.0
2013-05-01 15:15:00,37.03,37.07,36.97,36.99,267200.0,25.7541,25.7819,25.7124,25.7263,267200.0
2013-05-01 15:20:00,36.98,37.03,36.93,37.01,212000.0,25.7194,25.7541,25.6846,25.7402,212000.0
2013-05-01 15:25:00,37.01,37.06,37.0,37.05,128800.0,25.7402,25.775,25.7333,25.768,128800.0
2013-05-01 15:30:00,37.04,37.22,37.02,37.17,156000.0,25.7611,25.8863,25.7472,25.8515,156000.0
2013-05-01 15:35:00,37.17,37.22,37.12,37.12,152000.0,25.8515,25.8863,25.8167,25.8167,152000.0
2013-05-01 15:40:00,37.11,37.14,36.99,36.99,227400.0,25.8098,25.8306,25.7263,25.7263,227400.0
2013-05-01 15:45:00,36.99,37.03,36.95,36.99,398600.0,25.7263,25.7541,25.6985,25.7263,398600.0
2013-05-01 15:50:00,36.98,37.02,36.89,36.89,561800.0,25.7194,25.7472,25.6568,25.6568,561800.0
2013-05-01 15:55:00,36.9,36.9,36.73,36.77,830800.0,25.6637,25.6637,25.5455,25.5733,830800.0
2013-05-02 09:30:00,36.8,37.17,36.79,37.03,247800.0,25.5942,25.8515,25.5872,25.7541,247800.0
2013-05-02 09:35:00,37.05,37.3,36.87,37.1,316200.0,25.768,25.9419,25.6429,25.8028,316200.0
2013-05-02 09:40:00,37.11,37.23,36.85,36.85,128600.0,25.8098,25.8932,25.6289,25.6289,128600.0
2013-05-02 09:45:00,36.89,37.01,36.85,36.99,97600.0,25.6568,25.7402,25.6289,25.7263,97600.0
2013-05-02 09:50:00,36.98,37.11,36.96,37.1,100400.0,25.7194,25.8098,25.7054,25.8028,100400.0
2013-05-02 09:55:00,37.1,37.12,36.85,36.9,147600.0,25.8028,25.8167,25.6289,25.6637,147600.0
2013-05-02 10:00:00,36.89,36.99,36.81,36.87,138400.0,25.6568,25.7263,25.6011,25.6429,138400.0
2013-05-02 10:05:00,36.86,36.98,36.85,36.92,203200.0,25.6359,25.7194,25.6289,25.6776,203200.0
2013-05-02 10:10:00,36.91,37.0,36.9,36.99,228200.0,25.6707,25.7333,25.6637,25.7263,228200.0
2013-05-02 10:15:00,36.99,37.11,36.95,36.96,120600.0,25.7263,25.8098,25.6985,25.7054,120600.0
2013-05-02 10:20:00,36.95,36.99,36.94,36.97,275800.0,25.6985,25.7263,25.6915,25.7124,275800.0
2013-05-02 10:25:00,36.97,37.2,36.97,37.16,215400.0,25.7124,25.8724,25.7124,25.8445,215400.0
2013-05-02 10:30:00,37.15,37.31,37.03,37.28,191800.0,25.8376,25.9489,25.7541,25.928,191800.0
2013-05-02 10:35:00,37.27,37.41,37.27,37.37,153800.0,25.921,26.0184,25.921,25.9906,153800.0
2013-05-02 10:40:00,37.36,37.52,37.35,37.52,102000.0,25.9836,26.0949,25.9767,26.0949,102000.0
2013-05-02 10:45:00,37.52,37.52,37.3,37.3,100800.0,26.0949,26.0949,25.9419,25.9419,100800.0
2013-05-02 10:50:00,37.3,37.55,37.3,37.54,148600.0,25.9419,26.1158,25.9419,26.1088,148600.0
2013-05-02 10:55:00,37.54,37.71,37.54,37.69,96600.0,26.1088,26.2271,26.1088,26.2132,96600.0
2013-05-02 11:00:00,37.67,37.74,37.63,37.71,119400.0,26.1992,26.2479,26.1714,26.2271,119400.0
2013-05-02 11:05:00,37.74,37.77,37.65,37.68,111400.0,26.2479,26.2688,26.1853,26.2062,111400.0
2013-05-02 11:10:00,37.68,37.76,37.68,37.72,157000.0,26.2062,26.2618,26.2062,26.234,157000.0
2013-05-02 11:15:00,37.71,37.77,37.65,37.74,142200.0,26.2271,26.2688,26.1853,26.2479,142200.0
2013-05-02 11:20:00,37.76,37.76,37.66,37.67,90200.0,26.2618,26.2618,26.1923,26.1992,90200.0
2013-05-02 11:25:00,37.66,37.72,37.65,37.69,99400.0,26.1923,26.234,26.1853,26.2132,99400.0
2013-05-02 11:30:00,37.7,37.72,37.67,37.68,64200.0,26.2201,26.234,26.1992,26.2062,64200.0
2013-05-02 11:35:00,37.68,37.69,37.61,37.63,50400.0,26.2062,26.2132,26.1575,26.1714,50400.0
2013-05-02 11:40:00,37.62,37.69,37.55,37.69,92600.0,26.1645,26.2132,26.1158,26.2132,92600.0
2013-05-02 11:45:00,37.69,37.72,37.67,37.7,86200.0,26.2132,26.234,26.1992,26.2201,86200.0
2013-05-02 11:50:00,37.71,37.81,37.65,37.77,206600.0,26.2271,26.2966,26.1853,26.2688,206600.0
2013-05-02 11:55:00,37.77,37.88,37.75,37.87,273000.0,26.2688,26.3453,26.2549,26.3383,273000.0
2013-05-02 12:00:00,37.87,37.98,37.8,37.97,110200.0,26.3383,26.4148,26.2897,26.4079,110200.0
2013-05-02 12:05:00,37.97,38.06,37.95,37.97,98400.0,26.4079,26.4705,26.394,26.4079,98400.0
2013-05-02 12:10:00,37.97,38.04,37.97,38.0,69000.0,26.4079,26.4566,26.4079,26.4288,69000.0
2013-05-02 12:15:00,38.0,38.13,37.99,38.1,39600.0,26.4288,26.5192,26.4218,26.4983,39600.0
2013-05-02 12:20:00,38.1,38.1,37.96,37.99,44400.0,26.4983,26.4983,26.4009,26.4218,44400.0
2013-05-02 12:25:00,37.99,37.99,37.91,37.94,39600.0,26.4218,26.4218,26.3662,26.387,39600.0
2013-05-02 12:30:00,37.96,37.96,37.92,37.95,62400.0,26.4009,26.4009,26.3731,26.394,62400.0
2013-05-02 12:35:00,37.95,37.96,37.92,37.94,43000.0,26.394,26.4009,26.3731,26.387,43000.0
2013-05-02 12:40:00,37.94,37.96,37.86,37.88,52400.0,26.387,26.4009,26.3314,26.3453,52400.0
2013-05-02 12:45:00,37.88,37.88,37.82,37.87,45000.0,26.3453,26.3453,26.3036,26.3383,45000.0
2013-05-02 12:50:00,37.86,37.88,37.86,37.88,23800.0,26.3314,26.3453,26.3314,26.3453,23800.0
2013-05-02 12:55:00,37.88,37.96,37.88,37.94,44000.0,26.3453,26.4009,26.3453,26.387,44000.0
2013-05-02 13:00:00,37.95,38.0,37.95,37.99,43800.0,26.394,26.4288,26.394,26.4218,43800.0
2013-05-02 13:05:00,37.99,38.0,37.96,37.99,57800.0,26.4218,26.4288,26.4009,26.4218,57800.0
2013-05-02 13:10:00,37.99,37.99,37.91,37.93,75200.0,26.4218,26.4218,26.3662,26.3801,75200.0
2013-05-02 13:15:00,37.93,38.0,37.9,38.0,40200.0,26.3801,26.4288,26.3592,26.4288,40200.0
2013-05-02 13:20:00,37.99,38.0,37.94,37.95,57600.0,26.4218,26.4288,26.387,26.394,57600.0
2013-05-02 13:25:00,37.95,38.0,37.92,37.97,57800.0,26.394,26.4288,26.3731,26.4079,57800.0
2013-05-02 13:30:00,37.97,38.0,37.96,38.0,44400.0,26.4079,26.4288,26.4009,26.4288,44400.0
2013-05-02 13:35:00,38.0,38.01,37.93,37.99,81000.0,26.4288,26.4357,26.3801,26.4218,81000.0
2013-05-02 13:40:00,37.98,38.0,37.92,37.97,80800.0,26.4148,26.4288,26.3731,26.4079,80800.0
2013-05-02 13:45:00,37.97,38.0,37.92,37.92,60200.0,26.4079,26.4288,26.3731,26.3731,60200.0
2013-05-02 13:50:00,37.91,38.0,37.91,37.99,57800.0,26.3662,26.4288,26.3662,26.4218,57800.0
2013-05-02 13:55:00,37.99,38.05,37.99,38.01,91400.0,26.4218,26.4635,26.4218,26.4357,91400.0
2013-05-02 14:00:00,38.01,38.13,37.99,38.06,111800.0,26.4357,26.5192,26.4218,26.4705,111800.0
2013-05-02 14:05:00,38.06,38.15,38.06,38.1,128400.0,26.4705,26.5331,26.4705,26.4983,128400.0
2013-05-02 14:10:00,38.11,38.27,38.11,38.26,142600.0,26.5053,26.6165,26.5053,26.6096,142600.0
2013-05-02 14:15:00,38.26,38.31,38.15,38.27,124400.0,26.6096,26.6444,26.5331,26.6165,124400.0
2013-05-02 14:20:00,38.29,38.31,38.17,38.19,87800.0,26.6305,26.6444,26.547,26.5609,87800.0
2013-05-02 14:25:00,38.2,38.25,38.19,38.22,83800.0,26.5679,26.6026,26.5609,26.5818,83800.0
2013-05-02 14:30:00,38.22,38.27,38.2,38.24,111000.0,26.5818,26.6165,26.5679,26.5957,111000.0
2013-05-02 14:35:00,38.24,38.25,38.15,38.24,108800.0,26.5957,26.6026,26.5331,26.5957,108800.0
2013-05-02 14:40:00,38.24,38.24,38.17,38.19,124800.0,26.5957,26.5957,26.547,26.5609,124800.0
2013-05-02 14:45:00,38.2,38.21,38.17,38.2,56200.0,26.5679,26.5748,26.547,26.5679,56200.0
2013-05-02 14:50:00,38.2,38.21,38.15,38.15,38200.0,26.5679,26.5748,26.5331,26.5331,38200.0
2013-05-02 14:55:00,38.15,38.18,38.15,38.18,65200.0,26.5331,26.5539,26.5331,26.5539,65200.0
2013-05-02 15:00:00,38.17,38.19,38.12,38.14,86600.0,26.547,26.5609,26.5122,26.5261,86600.0
2013-05-02 15:05:00,38.14,38.18,38.1,38.1,110200.0,26.5261,26.5539,26.4983,26.4983,110200.0
2013-05-02 15:10:00,38.11,38.16,38.1,38.14,104800.0,26.5053,26.54,26.4983,26.5261,104800.0
2013-05-02 15:15:00,38.14,38.15,38.1,38.1,88600.0,26.5261,26.5331,26.4983,26.4983,88600.0
2013-05-02 15:20:00,38.09,38.14,38.09,38.13,85200.0,26.4914,26.5261,26.4914,26.5192,85200.0
2013-05-02 15:25:00,38.13,38.14,38.07,38.13,84600.0,26.5192,26.5261,26.4774,26.5192,84600.0
2013-05-02 15:30:00,38.13,38.14,38.1,38.1,128000.0,26.5192,26.5261,26.4983,26.4983,128000.0
2013-05-02 15:35:00,38.1,38.13,38.09,38.12,114800.0,26.4983,26.5192,26.4914,26.5122,114800.0
2013-05-02 15:40:00,38.11,38.13,38.03,38.05,197400.0,26.5053,26.5192,26.4496,26.4635,197400.0
2013-05-02 15:45:00,38.05,38.07,37.95,37.95,231600.0,26.4635,26.4774,26.394,26.394,231600.0
2013-05-02 15:50:00,37.95,37.96,37.92,37.93,221400.0,26.394,26.4009,26.3731,26.3801,221400.0
2013-05-02 15:55:00,37.94,37.96,37.9,37.9,490000.0,26.387,26.4009,26.3592,26.3592,490000.0
2013-05-03 09:30:00,38.24,38.7,38.24,38.55,331000.0,26.5957,26.9156,26.5957,26.8113,331000.0
2013-05-03 09:35:00,38.55,38.74,38.38,38.73,163400.0,26.8113,26.9434,26.693,26.9365,163400.0
2013-05-03 09:40:00,38.74,38.74,38.49,38.52,81800.0,26.9434,26.9434,26.7696,26.7904,81800.0
2013-05-03 09:45:00,38.5,38.57,38.38,38.45,118600.0,26.7765,26.8252,26.693,26.7417,118600.0
2013-05-03 09:50:00,38.46,38.52,38.35,38.36,131000.0,26.7487,26.7904,26.6722,26.6791,131000.0
2013-05-03 09:55:00,38.37,38.45,38.35,38.38,65800.0,26.6861,26.7417,26.6722,26.693,65800.0
2013-05-03 10:00:00,38.38,38.44,38.31,38.38,94400.0,26.693,26.7348,26.6444,26.693,94400.0
2013-05-03 10:05:00,38.38,38.4,38.25,38.38,119400.0,26.693,26.707,26.6026,26.693,119400.0
2013-05-03 10:10:00,38.39,38.49,38.29,38.3,74200.0,26.7,26.7696,26.6305,26.6374,74200.0
2013-05-03 10:15:00,38.3,38.44,38.3,38.38,105800.0,26.6374,26.7348,26.6374,26.693,105800.0
2013-05-03 10:20:00,38.38,38.54,38.38,38.48,205600.0,26.693,26.8043,26.693,26.7626,205600.0
2013-05-03 10:25:00,38.48,38.59,38.45,38.5,139000.0,26.7626,26.8391,26.7417,26.7765,139000.0
2013-05-03 10:30:00,38.49,38.56,38.49,38.53,173600.0,26.7696,26.8182,26.7696,26.7974,173600.0
2013-05-03 10:35:00,38.53,38.58,38.49,38.57,102400.0,26.7974,26.8321,26.7696,26.8252,102400.0
2013-05-03 10:40:00,38.57,38.59,38.43,38.47,215000.0,26.8252,26.8391,26.7278,26.7556,215000.0
2013-05-03 10:45:00,38.47,38.57,38.45,38.57,134000.0,26.7556,26.8252,26.7417,26.8252,134000.0
2013-05-03 10:50:00,38.56,38.63,38.52,38.6,92800.0,26.8182,26.8669,26.7904,26.8461,92800.0
2013-05-03 10:55:00,38.6,38.63,38.49,38.49,119800.0,26.8461,26.8669,26.7696,26.7696,119800.0
2013-05-03 11:00:00,38.49,38.5,38.41,38.42,52400.0,26.7696,26.7765,26.7139,26.7209,52400.0
2013-05-03 11:05:00,38.42,38.55,38.42,38.52,75400.0,26.7209,26.8113,26.7209,26.7904,75400.0
2013-05-03 11:10:00,38.52,38.57,38.41,38.41,117200.0,26.7904,26.8252,26.7139,26.7139,117200.0
2013-05-03 11:15:00,38.41,38.46,38.36,38.46,86200.0,26.7139,26.7487,26.6791,26.7487,86200.0
2013-05-03 11:20:00,38.47,38.52,38.47,38.51,97600.0,26.7556,26.7904,26.7556,26.7835,97600.0
2013-05-03 11:25:00,38.51,38.52,38.49,38.5,56600.0,26.7835,26.7904,26.7696,26.7765,56600.0
2013-05-03 11:30:00,38.49,38.56,38.49,38.55,52000.0,26.7696,26.8182,26.7696,26.8113,52000.0
2013-05-03 11:35:00,38.55,38.68,38.55,38.67,60200.0,26.8113,26.9017,26.8113,26.8947,60200.0
2013-05-03 11:40:00,38.68,38.7,38.65,38.69,42200.0,26.9017,26.9156,26.8808,26.9086,42200.0
2013-05-03 11:45:00,38.68,38.74,38.64,38.64,61800.0,26.9017,26.9434,26.8739,26.8739,61800.0
2013-05-03 11:50:00,38.65,38.66,38.58,38.6,55400.0,26.8808,26.8878,26.8321,26.8461,55400.0
2013-05-03 11:55:00,38.59,38.63,38.58,38.61,36200.0,26.8391,26.8669,26.8321,26.853,36200.0
2013-05-03 12:00:00,38.62,38.62,38.58,38.6,61200.0,26.86,26.86,26.8321,26.8461,61200.0
2013-05-03 12:05:00,38.61,38.7,38.54,38.54,49600.0,26.853,26.9156,26.8043,26.8043,49600.0
2013-05-03 12:10:00,38.54,38.6,38.54,38.58,153400.0,26.8043,26.8461,26.8043,26.8321,153400.0
2013-05-03 12:15:00,38.59,38.72,38.58,38.72,95200.0,26.8391,26.9295,26.8321,26.9295,95200.0
2013-05-03 12:20:00,38.71,38.78,38.7,38.74,54200.0,26.9226,26.9712,26.9156,26.9434,54200.0
2013-05-03 12:25:00,38.72,38.72,38.66,38.71,29200.0,26.9295,26.9295,26.8878,26.9226,29200.0
2013-05-03 12:30:00,38.7,38.79,38.69,38.79,62600.0,26.9156,26.9782,26.9086,26.9782,62600.0
2013-05-03 12:35:00,38.79,38.94,38.79,38.94,98000.0,26.9782,27.0825,26.9782,27.0825,98000.0
2013-05-03 12:40:00,38.94,39.08,38.92,39.01,152800.0,27.0825,27.1799,27.0686,27.1312,152800.0
2013-05-03 12:45:00,39.02,39.02,38.83,38.85,71200.0,27.1382,27.1382,27.006,27.0199,71200.0
2013-05-03 12:50:00,38.84,38.87,38.81,38.83,57800.0,27.013,27.0338,26.9921,27.006,57800.0
2013-05-03 12:55:00,38.82,38.84,38.78,38.83,32800.0,26.9991,27.013,26.9712,27.006,32800.0
2013-05-03 13:00:00,38.83,38.88,38.81,38.85,57000.0,27.006,27.0408,26.9921,27.0199,57000.0
2013-05-03 13:05:00,38.85,38.9,38.83,38.84,51600.0,27.0199,27.0547,27.006,27.013,51600.0
2013-05-03 13:10:00,38.84,38.92,38.84,38.91,117400.0,27.013,27.0686,27.013,27.0617,117400.0
2013-05-03 13:15:00,38.91,38.95,38.81,38.83,103200.0,27.0617,27.0895,26.9921,27.006,103200.0
2013-05-03 13:20:00,38.83,38.84,38.81,38.81,26200.0,27.006,27.013,26.9921,26.9921,26200.0
2013-05-03 13:25:00,38.81,38.83,38.72,38.75,69800.0,26.9921,27.006,26.9295,26.9504,69800.0
2013-05-03 13:30:00,38.76,38.8,38.75,38.78,41000.0,26.9573,26.9852,26.9504,26.9712,41000.0
2013-05-03 13:35:00,38.78,38.92,38.77,38.92,44200.0,26.9712,27.0686,26.9643,27.0686,44200.0
2013-05-03 13:40:00,38.92,38.97,38.88,38.96,85200.0,27.0686,27.1034,27.0408,27.0964,85200.0
2013-05-03 13:45:00,38.96,39.0,38.94,38.99,57400.0,27.0964,27.1243,27.0825,27.1173,57400.0
2013-05-03 13:50:00,38.99,39.02,38.98,39.01,118800.0,27.1173,27.1382,27.1103,27.1312,118800.0
2013-05-03 13:55:00,39.01,39.01,38.99,38.99,94200.0,27.1312,27.1312,27.1173,27.1173,94200.0
2013-05-03 14:00:00,38.99,39.0,38.99,39.0,144600.0,27.1173,27.1243,27.1173,27.1243,144600.0
2013-05-03 14:05:00,38.99,39.11,38.99,39.1,105600.0,27.1173,27.2008,27.1173,27.1938,105600.0
2013-05-03 14:10:00,39.1,39.31,39.1,39.31,184000.0,27.1938,27.3399,27.1938,27.3399,184000.0
2013-05-03 14:15:00,39.32,39.34,39.08,39.13,126000.0,27.3468,27.3607,27.1799,27.2147,126000.0
2013-05-03 14:20:00,39.13,39.22,39.12,39.22,54600.0,27.2147,27.2773,27.2077,27.2773,54600.0
2013-05-03 14:25:00,39.21,39.27,39.21,39.27,79000.0,27.2703,27.312,27.2703,27.312,79000.0
2013-05-03 14:30:00,39.26,39.32,39.17,39.22,61400.0,27.3051,27.3468,27.2425,27.2773,61400.0
2013-05-03 14:35:00,39.23,39.24,39.14,39.18,48000.0,27.2842,27.2912,27.2216,27.2494,48000.0
2013-05-03 14:40:00,39.18,39.22,39.14,39.15,59400.0,27.2494,27.2773,27.2216,27.2286,59400.0
2013-05-03 14:45:00,39.13,39.27,39.13,39.27,49000.0,27.2147,27.312,27.2147,27.312,49000.0
2013-05-03 14:50:00,39.27,39.34,39.25,39.29,76200.0,27.312,27.3607,27.2981,27.3259,76200.0
2013-05-03 14:55:00,39.29,39.34,39.27,39.3,49400.0,27.3259,27.3607,27.312,27.3329,49400.0
2013-05-03 15:00:00,39.3,39.31,39.26,39.26,64600.0,27.3329,27.3399,27.3051,27.3051,64600.0
2013-05-03 15:05:00,39.24,39.27,39.23,39.23,69000.0,27.2912,27.312,27.2842,27.2842,69000.0
2013-05-03 15:10:00,39.23,39.3,39.21,39.24,96000.0,27.2842,27.3329,27.2703,27.2912,96000.0
2013-05-03 15:15:00,39.24,39.24,39.13,39.17,91400.0,27.2912,27.2912,27.2147,27.2425,91400.0
2013-05-03 15:20:00,39.17,39.19,39.12,39.18,72800.0,27.2425,27.2564,27.2077,27.2494,72800.0
2013-05-03 15:25:00,39.18,39.25,39.18,39.24,84200.0,27.2494,27.2981,27.2494,27.2912,84200.0
2013-05-03 15:30:00,39.24,39.25,39.17,39.18,137800.0,27.2912,27.2981,27.2425,27.2494,137800.0
2013-05-03 15:35:00,39.18,39.23,39.17,39.17,107800.0,27.2494,27.2842,27.2425,27.2425,107800.0
2013-05-03 15:40:00,39.17,39.18,39.13,39.13,137800.0,27.2425,27.2494,27.2147,27.2147,137800.0
2013-05-03 15:45:00,39.14,39.18,39.11,39.14,213200.0,27.2216,27.2494,27.2008,27.2216,213200.0
2013-05-03 15:50:00,39.14,39.16,39.12,39.13,194000.0,27.2216,27.2355,27.2077,27.2147,194000.0
2013-05-03 15:55:00,39.13,39.13,39.02,39.03,398600.0,27.2147,27.2147,27.1382,27.1451,398600.0
2013-05-06 09:30:00,38.99,39.32,38.97,39.27,100800.0,27.1173,27.3468,27.1034,27.312,100800.0
2013-05-06 09:35:00,39.31,39.32,39.05,39.06,56800.0,27.3399,27.3468,27.159,27.166,56800.0
2013-05-06 09:40:00,39.08,39.08,38.92,39.0,35800.0,27.1799,27.1799,27.0686,27.1243,35800.0
2013-05-06 09:45:00,39.02,39.22,39.0,39.18,72000.0,27.1382,27.2773,27.1243,27.2494,72000.0
2013-05-06 09:50:00,39.2,39.3,39.18,39.21,63000.0,27.2634,27.3329,27.2494,27.2703,63000.0
2013-05-06 09:55:00,39.22,39.23,39.04,39.05,67400.0,27.2773,27.2842,27.1521,27.159,67400.0
2013-05-06 10:00:00,39.05,39.12,39.03,39.04,71200.0,27.159,27.2077,27.1451,27.1521,71200.0
2013-05-06 10:05:00,39.03,39.06,38.86,38.9,89200.0,27.1451,27.166,27.0269,27.0547,89200.0
2013-05-06 10:10:00,38.91,39.02,38.91,38.99,45600.0,27.0617,27.1382,27.0617,27.1173,45600.0
2013-05-06 10:15:00,38.97,39.08,38.95,39.0,51000.0,27.1034,27.1799,27.0895,27.1243,51000.0
2013-05-06 10:20:00,39.0,39.04,38.96,38.97,45400.0,27.1243,27.1521,27.0964,27.1034,45400.0
2013-05-06 10:25:00,38.97,39.07,38.93,39.07,56600.0,27.1034,27.1729,27.0756,27.1729,56600.0
2013-05-06 10:30:00,39.06,39.15,39.01,39.07,56000.0,27.166,27.2286,27.1312,27.1729,56000.0
2013-05-06 10:35:00,39.08,39.1,39.0,39.02,74200.0,27.1799,27.1938,27.1243,27.1382,74200.0
2013-05-06 10:40:00,39.01,39.05,38.97,39.02,64800.0,27.1312,27.159,27.1034,27.1382,64800.0
2013-05-06 10:45:00,39.03,39.06,39.0,39.05,49200.0,27.1451,27.166,27.1243,27.159,49200.0
2013-05-06 10:50:00,39.04,39.07,39.03,39.06,33000.0,27.1521,27.1729,27.1451,27.166,33000.0
2013-05-06 10:55:00,39.05,39.07,38.98,39.0,44800.0,27.159,27.1729,27.1103,27.1243,44800.0
2013-05-06 11:00:00,38.99,39.1,38.99,39.08,80800.0,27.1173,27.1938,27.1173,27.1799,80800.0
2013-05-06 11:05:00,39.08,39.24,39.07,39.24,68000.0,27.1799,27.2912,27.1729,27.2912,68000.0
2013-05-06 11:10:00,39.24,39.36,39.19,39.22,113400.0,27.2912,27.3746,27.2564,27.2773,113400.0
2013-05-06 11:15:00,39.23,39.29,39.22,39.27,42000.0,27.2842,27.3259,27.2773,27.312,42000.0
2013-05-06 11:20:00,39.27,39.38,39.21,39.38,44800.0,27.312,27.3885,27.2703,27.3885,44800.0
2013-05-06 11:25:00,39.38,39.44,39.36,39.36,126800.0,27.3885,27.4303,27.3746,27.3746,126800.0
2013-05-06 11:30:00,39.36,39.37,39.27,39.29,57400.0,27.3746,27.3816,27.312,27.3259,57400.0
2013-05-06 11:35:00,39.28,39.35,39.26,39.35,39200.0,27.319,27.3677,27.3051,27.3677,39200.0
2013-05-06 11:40:00,39.34,39.56,39.34,39.54,69200.0,27.3607,27.5137,27.3607,27.4998,69200.0
2013-05-06 11:45:00,39.53,39.57,39.48,39.51,43800.0,27.4929,27.5207,27.4581,27.479,43800.0
2013-05-06 11:50:00,39.51,39.54,39.49,39.49,20000.0,27.479,27.4998,27.465,27.465,20000.0
2013-05-06 11:55:00,39.49,39.57,39.47,39.55,30800.0,27.465,27.5207,27.4511,27.5068,30800.0
2013-05-06 12:00:00,39.55,39.63,39.54,39.63,29600.0,27.5068,27.5624,27.4998,27.5624,29600.0
2013-05-06 12:05:00,39.63,39.74,39.63,39.73,111400.0,27.5624,27.6389,27.5624,27.632,111400.0
2013-05-06 12:10:00,39.73,39.77,39.6,39.6,76200.0,27.632,27.6598,27.5415,27.5415,76200.0
2013-05-06 12:15:00,39.61,39.67,39.58,39.58,65200.0,27.5485,27.5902,27.5276,27.5276,65200.0
2013-05-06 12:20:00,39.57,39.57,39.45,39.46,45600.0,27.5207,27.5207,27.4372,27.4442,45600.0
2013-05-06 12:25:00,39.47,39.59,39.47,39.59,38200.0,27.4511,27.5346,27.4511,27.5346,38200.0
2013-05-06 12:30:00,39.6,39.62,39.58,39.58,28400.0,27.5415,27.5555,27.5276,27.5276,28400.0
2013-05-06 12:35:00,39.58,39.69,39.58,39.63,34600.0,27.5276,27.6041,27.5276,27.5624,34600.0
2013-05-06 12:40:00,39.65,39.67,39.58,39.62,96400.0,27.5763,27.5902,27.5276,27.5555,96400.0
2013-05-06 12:45:00,39.64,39.76,39.61,39.73,73600.0,27.5694,27.6528,27.5485,27.632,73600.0
2013-05-06 12:50:00,39.74,39.94,39.74,39.92,69400.0,27.6389,27.778,27.6389,27.7641,69400.0
2013-05-06 12:55:00,39.92,40.03,39.84,39.92,181600.0,27.7641,27.8406,27.7085,27.7641,181600.0
2013-05-06 13:00:00,39.92,39.96,39.9,39.95,72200.0,27.7641,27.7919,27.7502,27.785,72200.0
2013-05-06 13:05:00,39.95,40.02,39.95,39.96,54800.0,27.785,27.8337,27.785,27.7919,54800.0
2013-05-06 13:10:00,39.95,39.98,39.74,39.74,57400.0,27.785,27.8058,27.6389,27.6389,57400.0
2013-05-06 13:15:00,39.74,39.91,39.73,39.91,48200.0,27.6389,27.7572,27.632,27.7572,48200.0
2013-05-06 13:20:00,39.92,40.01,39.92,39.98,51400.0,27.7641,27.8267,27.7641,27.8058,51400.0
2013-05-06 13:25:00,39.98,40.08,39.97,40.05,72800.0,27.8058,27.8754,27.7989,27.8545,72800.0
2013-05-06 13:30:00,40.04,40.07,39.96,39.97,46000.0,27.8476,27.8684,27.7919,27.7989,46000.0
2013-05-06 13:35:00,39.98,39.99,39.93,39.94,24200.0,27.8058,27.8128,27.7711,27.778,24200.0
2013-05-06 13:40:00,39.94,39.99,39.93,39.96,15800.0,27.778,27.8128,27.7711,27.7919,15800.0
2013-05-06 13:45:00,39.94,39.96,39.88,39.88,117800.0,27.778,27.7919,27.7363,27.7363,117800.0
2013-05-06 13:50:00,39.88,39.95,39.88,39.94,33000.0,27.7363,27.785,27.7363,27.778,33000.0
2013-05-06 13:55:00,39.95,40.05,39.92,40.04,37600.0,27.785,27.8545,27.7641,27.8476,37600.0
2013-05-06 14:00:00,40.04,40.14,39.99,40.04,95000.0,27.8476,27.9171,27.8128,27.8476,95000.0
2013-05-06 14:05:00,40.04,40.1,40.03,40.09,57400.0,27.8476,27.8893,27.8406,27.8823,57400.0
2013-05-06 14:10:00,40.09,40.24,40.09,40.22,148200.0,27.8823,27.9867,27.8823,27.9728,148200.0
2013-05-06 14:15:00,40.22,40.29,40.2,40.27,63600.0,27.9728,28.0214,27.9588,28.0075,63600.0
2013-05-06 14:20:00,40.27,40.32,40.27,40.3,102200.0,28.0075,28.0423,28.0075,28.0284,102200.0
2013-05-06 14:25:00,40.29,40.31,40.25,40.25,60800.0,28.0214,28.0353,27.9936,27.9936,60800.0
2013-05-06 14:30:00,40.26,40.35,40.24,40.34,70600.0,28.0006,28.0632,27.9867,28.0562,70600.0
2013-05-06 14:35:00,40.34,40.39,40.34,40.38,96200.0,28.0562,28.091,28.0562,28.084,96200.0
2013-05-06 14:40:00,40.38,40.39,40.34,40.34,66400.0,28.084,28.091,28.0562,28.0562,66400.0
2013-05-06 14:45:00,40.34,40.34,40.27,40.31,56000.0,28.0562,28.0562,28.0075,28.0353,56000.0
2013-05-06 14:50:00,40.33,40.35,40.28,40.34,44800.0,28.0493,28.0632,28.0145,28.0562,44800.0
2013-05-06 14:55:00,40.34,40.38,40.27,40.31,72400.0,28.0562,28.084,28.0075,28.0353,72400.0
2013-05-06 15:00:00,40.32,40.32,40.21,40.21,94800.0,28.0423,28.0423,27.9658,27.9658,94800.0
2013-05-06 15:05:00,40.21,40.24,40.16,40.19,157800.0,27.9658,27.9867,27.931,27.9519,157800.0
2013-05-06 15:10:00,40.18,40.18,40.04,40.04,75400.0,27.9449,27.9449,27.8476,27.8476,75400.0
2013-05-06 15:15:00,40.03,40.08,40.02,40.05,55800.0,27.8406,27.8754,27.8337,27.8545,55800.0
2013-05-06 15:20:00,40.05,40.13,40.05,40.06,46400.0,27.8545,27.9102,27.8545,27.8615,46400.0
2013-05-06 15:25:00,40.06,40.1,40.06,40.08,51200.0,27.8615,27.8893,27.8615,27.8754,51200.0
2013-05-06 15:30:00,40.07,40.19,40.07,40.16,57200.0,27.8684,27.9519,27.8684,27.931,57200.0
2013-05-06 15:35:00,40.16,40.18,40.13,40.13,58200.0,27.931,27.9449,27.9102,27.9102,58200.0
2013-05-06 15:40:00,40.13,40.22,40.13,40.18,97200.0,27.9102,27.9728,27.9102,27.9449,97200.0
2013-05-06 15:45:00,40.19,40.27,40.14,40.18,145800.0,27.9519,28.0075,27.9171,27.9449,145800.0
2013-05-06 15:50:00,40.18,40.21,40.1,40.1,177200.0,27.9449,27.9658,27.8893,27.8893,177200.0
2013-05-06 15:55:00,40.1,40.2,40.1,40.17,240200.0,27.8893,27.9588,27.8893,27.938,240200.0
2013-05-07 09:30:00,40.44,40.64,40.4,40.61,193200.0,28.1258,28.2649,28.0979,28.244,193200.0
2013-05-07 09:35:00,40.65,40.88,40.64,40.79,199600.0,28.2718,28.4318,28.2649,28.3692,199600.0
2013-05-07 09:40:00,40.79,40.93,40.72,40.77,104800.0,28.3692,28.4666,28.3205,28.3553,104800.0
2013-05-07 09:45:00,40.76,40.81,40.58,40.64,69000.0,28.3483,28.3831,28.2231,28.2649,69000.0
2013-05-07 09:50:00,40.64,40.79,40.61,40.68,57200.0,28.2649,28.3692,28.244,28.2927,57200.0
2013-05-07 09:55:00,40.66,40.77,40.63,40.74,51200.0,28.2788,28.3553,28.2579,28.3344,51200.0
2013-05-07 10:00:00,40.74,40.76,40.34,40.35,80000.0,28.3344,28.3483,28.0562,28.0632,80000.0
2013-05-07 10:05:00,40.35,40.44,40.33,40.33,64000.0,28.0632,28.1258,28.0493,28.0493,64000.0
2013-05-07 10:10:00,40.32,40.43,40.3,40.38,113000.0,28.0423,28.1188,28.0284,28.084,113000.0
2013-05-07 10:15:00,40.39,40.46,40.24,40.24,104200.0,28.091,28.1397,27.9867,27.9867,104200.0
2013-05-07 10:20:00,40.27,40.29,40.09,40.27,236200.0,28.0075,28.0214,27.8823,28.0075,236200.0
2013-05-07 10:25:00,40.28,40.45,40.26,40.44,108000.0,28.0145,28.1327,28.0006,28.1258,108000.0
2013-05-07 10:30:00,40.45,40.63,40.45,40.57,106000.0,28.1327,28.2579,28.1327,28.2162,106000.0
2013-05-07 10:35:00,40.58,40.6,40.49,40.57,85400.0,28.2231,28.237,28.1605,28.2162,85400.0
2013-05-07 10:40:00,40.57,40.58,40.43,40.44,39600.0,28.2162,28.2231,28.1188,28.1258,39600.0
2013-05-07 10:45:00,40.44,40.65,40.44,40.65,55600.0,28.1258,28.2718,28.1258,28.2718,55600.0
2013-05-07 10:50:00,40.63,40.63,40.48,40.51,47400.0,28.2579,28.2579,28.1536,28.1744,47400.0
2013-05-07 10:55:00,40.51,40.58,40.47,40.5,49800.0,28.1744,28.2231,28.1466,28.1675,49800.0
2013-05-07 11:00:00,40.5,40.56,40.49,40.51,52000.0,28.1675,28.2092,28.1605,28.1744,52000.0
2013-05-07 11:05:00,40.48,40.58,40.48,40.57,57200.0,28.1536,28.2231,28.1536,28.2162,57200.0
2013-05-07 11:10:00,40.55,40.63,40.54,40.55,71200.0,28.2023,28.2579,28.1953,28.2023,71200.0
2013-05-07 11:15:00,40.56,40.63,40.54,40.63,49200.0,28.2092,28.2579,28.1953,28.2579,49200.0
2013-05-07 11:20:00,40.63,40.75,40.63,40.74,87800.0,28.2579,28.3414,28.2579,28.3344,87800.0
2013-05-07 11:25:00,40.73,40.73,40.61,40.68,68000.0,28.3275,28.3275,28.244,28.2927,68000.0
2013-05-07 11:30:00,40.67,40.75,40.64,40.75,49200.0,28.2857,28.3414,28.2649,28.3414,49200.0
2013-05-07 11:35:00,40.74,40.89,40.74,40.81,85600.0,28.3344,28.4387,28.3344,28.3831,85600.0
2013-05-07 11:40:00,40.81,40.92,40.79,40.89,53400.0,28.3831,28.4596,28.3692,28.4387,53400.0
2013-05-07 11:45:00,40.89,40.9,40.83,40.85,46200.0,28.4387,28.4457,28.397,28.4109,46200.0
2013-05-07 11:50:00,40.85,40.87,40.77,40.82,87800.0,28.4109,28.4248,28.3553,28.3901,87800.0
2013-05-07 11:55:00,40.81,40.9,40.79,40.89,50000.0,28.3831,28.4457,28.3692,28.4387,50000.0
2013-05-07 12:00:00,40.88,40.89,40.84,40.85,26400.0,28.4318,28.4387,28.404,28.4109,26400.0
2013-05-07 12:05:00,40.85,40.96,40.84,40.88,73400.0,28.4109,28.4874,28.404,28.4318,73400.0
2013-05-07 12:10:00,40.87,40.87,40.83,40.85,21600.0,28.4248,28.4248,28.397,28.4109,21600.0
2013-05-07 12:15:00,40.86,40.9,40.84,40.88,50000.0,28.4179,28.4457,28.404,28.4318,50000.0
2013-05-07 12:20:00,40.88,40.94,40.88,40.89,34200.0,28.4318,28.4735,28.4318,28.4387,34200.0
2013-05-07 12:25:00,40.88,40.88,40.82,40.84,30800.0,28.4318,28.4318,28.3901,28.404,30800.0
2013-05-07 12:30:00,40.83,40.85,40.76,40.77,45600.0,28.397,28.4109,28.3483,28.3553,45600.0
2013-05-07 12:35:00,40.78,40.79,40.7,40.73,70200.0,28.3622,28.3692,28.3066,28.3275,70200.0
2013-05-07 12:40:00,40.73,40.74,40.66,40.69,82600.0,28.3275,28.3344,28.2788,28.2996,82600.0
2013-05-07 12:45:00,40.7,40.74,40.63,40.63,56200.0,28.3066,28.3344,28.2579,28.2579,56200.0
2013-05-07 12:50:00,40.63,40.66,40.6,40.6,41600.0,28.2579,28.2788,28.237,28.237,41600.0
2013-05-07 12:55:00,40.6,40.71,40.58,40.6,42600.0,28.237,28.3135,28.2231,28.237,42600.0
2013-05-07 13:00:00,40.6,40.7,40.57,40.7,57600.0,28.237,28.3066,28.2162,28.3066,57600.0
2013-05-07 13:05:00,40.66,40.71,40.6,40.66,54600.0,28.2788,28.3135,28.237,28.2788,54600.0
2013-05-07 13:10:00,40.66,40.69,40.62,40.69,80800.0,28.2788,28.2996,28.251,28.2996,80800.0
2013-05-07 13:15:00,40.69,40.73,40.68,40.73,40000.0,28.2996,28.3275,28.2927,28.3275,40000.0
2013-05-07 13:20:00,40.73,40.76,40.71,40.73,19200.0,28.3275,28.3483,28.3135,28.3275,19200.0
2013-05-07 13:25:00,40.73,40.77,40.73,40.77,31200.0,28.3275,28.3553,28.3275,28.3553,31200.0
2013-05-07 13:30:00,40.76,40.77,40.7,40.77,27600.0,28.3483,28.3553,28.3066,28.3553,27600.0
2013-05-07 13:35:00,40.76,40.78,40.69,40.69,34800.0,28.3483,28.3622,28.2996,28.2996,34800.0
2013-05-07 13:40:00,40.69,40.78,40.69,40.78,59800.0,28.2996,28.3622,28.2996,28.3622,59800.0
2013-05-07 13:45:00,40.77,40.77,40.68,40.69,56600.0,28.3553,28.3553,28.2927,28.2996,56600.0
2013-05-07 13:50:00,40.7,40.7,40.61,40.69,41000.0,28.3066,28.3066,28.244,28.2996,41000.0
2013-05-07 13:55:00,40.69,40.77,40.69,40.74,36200.0,28.2996,28.3553,28.2996,28.3344,36200.0
2013-05-07 14:00:00,40.74,40.75,40.68,40.69,40600.0,28.3344,28.3414,28.2927,28.2996,40600.0
2013-05-07 14:05:00,40.68,40.68,40.59,40.6,45000.0,28.2927,28.2927,28.2301,28.237,45000.0
2013-05-07 14:10:00,40.6,40.6,40.55,40.59,65800.0,28.237,28.237,28.2023,28.2301,65800.0
2013-05-07 14:15:00,40.58,40.68,40.55,40.67,177600.0,28.2231,28.2927,28.2023,28.2857,177600.0
2013-05-07 14:20:00,40.67,40.68,40.63,40.65,51600.0,28.2857,28.2927,28.2579,28.2718,51600.0
2013-05-07 14:25:00,40.66,40.67,40.54,40.58,58400.0,28.2788,28.2857,28.1953,28.2231,58400.0
2013-05-07 14:30:00,40.57,40.57,40.5,40.52,30200.0,28.2162,28.2162,28.1675,28.1814,30200.0
2013-05-07 14:35:00,40.52,40.59,40.52,40.59,30000.0,28.1814,28.2301,28.1814,28.2301,30000.0
2013-05-07 14:40:00,40.59,40.64,40.59,40.63,38400.0,28.2301,28.2649,28.2301,28.2579,38400.0
2013-05-07 14:45:00,40.63,40.66,40.59,40.66,23400.0,28.2579,28.2788,28.2301,28.2788,23400.0
2013-05-07 14:50:00,40.67,40.68,40.54,40.55,70000.0,28.2857,28.2927,28.1953,28.2023,70000.0
2013-05-07 14:55:00,40.55,40.6,40.5,40.55,51000.0,28.2023,28.237,28.1675,28.2023,51000.0
2013-05-07 15:00:00,40.55,40.61,40.52,40.6,47400.0,28.2023,28.244,28.1814,28.237,47400.0
2013-05-07 15:05:00,40.6,40.63,40.57,40.59,188400.0,28.237,28.2579,28.2162,28.2301,188400.0
2013-05-07 15:10:00,40.59,40.65,40.55,40.65,158400.0,28.2301,28.2718,28.2023,28.2718,158400.0
2013-05-07 15:15:00,40.65,40.74,40.63,40.68,147200.0,28.2718,28.3344,28.2579,28.2927,147200.0
2013-05-07 15:20:00,40.68,40.87,40.68,40.85,111600.0,28.2927,28.4248,28.2927,28.4109,111600.0
2013-05-07 15:25:00,40.85,40.91,40.84,40.84,95600.0,28.4109,28.4526,28.404,28.404,95600.0
2013-05-07 15:30:00,40.84,40.84,40.73,40.74,91400.0,28.404,28.404,28.3275,28.3344,91400.0
2013-05-07 15:35:00,40.75,40.78,40.69,40.73,98600.0,28.3414,28.3622,28.2996,28.3275,98600.0
2013-05-07 15:40:00,40.73,40.76,40.67,40.73,106600.0,28.3275,28.3483,28.2857,28.3275,106600.0
2013-05-07 15:45:00,40.73,40.79,40.73,40.73,182800.0,28.3275,28.3692,28.3275,28.3275,182800.0
2013-05-07 15:50:00,40.73,40.76,40.68,40.73,219600.0,28.3275,28.3483,28.2927,28.3275,219600.0
2013-05-07 15:55:00,40.72,40.77,40.65,40.72,308600.0,28.3205,28.3553,28.2718,28.3205,308600.0
2013-05-08 09:30:00,40.42,40.68,40.42,40.61,146600.0,28.1119,28.2927,28.1119,28.244,146600.0
2013-05-08 09:35:00,40.61,40.67,40.6,40.63,125200.0,28.244,28.2857,28.237,28.2579,125200.0
2013-05-08 09:40:00,40.63,40.63,40.48,40.53,130600.0,28.2579,28.2579,28.1536,28.1884,130600.0
2013-05-08 09:45:00,40.52,40.57,40.51,40.51,102400.0,28.1814,28.2162,28.1744,28.1744,102400.0
2013-05-08 09:50:00,40.51,40.52,40.46,40.49,107200.0,28.1744,28.1814,28.1397,28.1605,107200.0
2013-05-08 09:55:00,40.49,40.49,40.36,40.42,97800.0,28.1605,28.1605,28.0701,28.1119,97800.0
2013-05-08 10:00:00,40.43,40.65,40.41,40.63,108400.0,28.1188,28.2718,28.1049,28.2579,108400.0
2013-05-08 10:05:00,40.63,40.65,40.5,40.63,127800.0,28.2579,28.2718,28.1675,28.2579,127800.0
2013-05-08 10:10:00,40.63,40.66,40.56,40.57,73600.0,28.2579,28.2788,28.2092,28.2162,73600.0
2013-05-08 10:15:00,40.59,40.62,40.56,40.6,93400.0,28.2301,28.251,28.2092,28.237,93400.0
2013-05-08 10:20:00,40.6,40.65,40.51,40.53,205400.0,28.237,28.2718,28.1744,28.1884,205400.0
2013-05-08 10:25:00,40.56,40.63,40.49,40.55,379200.0,28.2092,28.2579,28.1605,28.2023,379200.0
2013-05-08 10:30:00,40.52,40.53,40.33,40.35,132800.0,28.1814,28.1884,28.0493,28.0632,132800.0
2013-05-08 10:35:00,40.35,40.49,40.32,40.35,108200.0,28.0632,28.1605,28.0423,28.0632,108200.0
2013-05-08 10:40:00,40.35,40.45,40.35,40.43,79800.0,28.0632,28.1327,28.0632,28.1188,79800.0
2013-05-08 10:45:00,40.41,40.41,40.38,40.41,60000.0,28.1049,28.1049,28.084,28.1049,60000.0
2013-05-08 10:50:00,40.41,40.44,40.36,40.43,82600.0,28.1049,28.1258,28.0701,28.1188,82600.0
2013-05-08 10:55:00,40.43,40.43,40.37,40.41,62400.0,28.1188,28.1188,28.0771,28.1049,62400.0
2013-05-08 11:00:00,40.41,40.46,40.4,40.45,39400.0,28.1049,28.1397,28.0979,28.1327,39400.0
2013-05-08 11:05:00,40.45,40.46,40.38,40.42,45400.0,28.1327,28.1397,28.084,28.1119,45400.0
2013-05-08 11:10:00,40.43,40.56,40.42,40.51,74000.0,28.1188,28.2092,28.1119,28.1744,74000.0
2013-05-08 11:15:00,40.5,40.57,40.49,40.56,37200.0,28.1675,28.2162,28.1605,28.2092,37200.0
2013-05-08 11:20:00,40.56,40.57,40.55,40.56,40800.0,28.2092,28.2162,28.2023,28.2092,40800.0
2013-05-08 11:25:00,40.56,40.57,40.5,40.5,55200.0,28.2092,28.2162,28.1675,28.1675,55200.0
2013-05-08 11:30:00,40.5,40.52,40.4,40.4,213200.0,28.1675,28.1814,28.0979,28.0979,213200.0
2013-05-08 11:35:00,40.39,40.39,40.23,40.24,143000.0,28.091,28.091,27.9797,27.9867,143000.0
2013-05-08 11:40:00,40.25,40.26,40.02,40.1,135200.0,27.9936,28.0006,27.8337,27.8893,135200.0
2013-05-08 11:45:00,40.1,40.1,39.94,39.97,231800.0,27.8893,27.8893,27.778,27.7989,231800.0
2013-05-08 11:50:00,39.96,40.07,39.96,39.99,75800.0,27.7919,27.8684,27.7919,27.8128,75800.0
2013-05-08 11:55:00,39.99,40.11,39.9,40.07,130800.0,27.8128,27.8963,27.7502,27.8684,130800.0
2013-05-08 12:00:00,40.07,40.13,40.04,40.12,51400.0,27.8684,27.9102,27.8476,27.9032,51400.0
2013-05-08 12:05:00,40.1,40.1,40.03,40.04,46000.0,27.8893,27.8893,27.8406,27.8476,46000.0
2013-05-08 12:10:00,40.04,40.04,39.77,39.78,61600.0,27.8476,27.8476,27.6598,27.6667,61600.0
2013-05-08 12:15:00,39.78,39.85,39.77,39.8,56800.0,27.6667,27.7154,27.6598,27.6806,56800.0
2013-05-08 12:20:00,39.78,39.92,39.77,39.92,52600.0,27.6667,27.7641,27.6598,27.7641,52600.0
2013-05-08 12:25:00,39.91,39.92,39.65,39.65,77400.0,27.7572,27.7641,27.5763,27.5763,77400.0
2013-05-08 12:30:00,39.65,39.81,39.63,39.76,69000.0,27.5763,27.6876,27.5624,27.6528,69000.0
2013-05-08 12:35:00,39.76,39.82,39.71,39.81,55400.0,27.6528,27.6946,27.6181,27.6876,55400.0
2013-05-08 12:40:00,39.82,39.82,39.6,39.6,45400.0,27.6946,27.6946,27.5415,27.5415,45400.0
2013-05-08 12:45:00,39.6,39.63,39.54,39.56,65000.0,27.5415,27.5624,27.4998,27.5137,65000.0
2013-05-08 12:50:00,39.57,39.58,39.44,39.47,65600.0,27.5207,27.5276,27.4303,27.4511,65600.0
2013-05-08 12:55:00,39.48,39.68,39.47,39.68,88800.0,27.4581,27.5972,27.4511,27.5972,88800.0
2013-05-08 13:00:00,39.66,39.74,39.64,39.64,44400.0,27.5833,27.6389,27.5694,27.5694,44400.0
2013-05-08 13:05:00,39.64,39.77,39.62,39.71,63200.0,27.5694,27.6598,27.5555,27.6181,63200.0
2013-05-08 13:10:00,39.7,39.79,39.7,39.74,42200.0,27.6111,27.6737,27.6111,27.6389,42200.0
2013-05-08 13:15:00,39.74,39.81,39.73,39.76,45600.0,27.6389,27.6876,27.632,27.6528,45600.0
2013-05-08 13:20:00,39.76,39.76,39.66,39.7,39400.0,27.6528,27.6528,27.5833,27.6111,39400.0
2013-05-08 13:25:00,39.7,39.71,39.64,39.7,21400.0,27.6111,27.6181,27.5694,27.6111,21400.0
2013-05-08 13:30:00,39.71,39.74,39.67,39.74,26200.0,27.6181,27.6389,27.5902,27.6389,26200.0
2013-05-08 13:35:00,39.74,39.75,39.69,39.73,26000.0,27.6389,27.6459,27.6041,27.632,26000.0
2013-05-08 13:40:00,39.74,39.74,39.59,39.64,89000.0,27.6389,27.6389,27.5346,27.5694,89000.0
2013-05-08 13:45:00,39.63,39.68,39.62,39.63,61800.0,27.5624,27.5972,27.5555,27.5624,61800.0
2013-05-08 13:50:00,39.63,39.66,39.55,39.65,87200.0,27.5624,27.5833,27.5068,27.5763,87200.0
2013-05-08 13:55:00,39.63,39.68,39.62,39.65,30600.0,27.5624,27.5972,27.5555,27.5763,30600.0
2013-05-08 14:00:00,39.63,39.66,39.59,39.59,50400.0,27.5624,27.5833,27.5346,27.5346,50400.0
2013-05-08 14:05:00,39.6,39.6,39.52,39.55,67000.0,27.5415,27.5415,27.4859,27.5068,67000.0
2013-05-08 14:10:00,39.55,39.57,39.51,39.52,52200.0,27.5068,27.5207,27.479,27.4859,52200.0
2013-05-08 14:15:00,39.52,39.53,39.47,39.47,88200.0,27.4859,27.4929,27.4511,27.4511,88200.0
2013-05-08 14:20:00,39.47,39.52,39.42,39.46,149800.0,27.4511,27.4859,27.4164,27.4442,149800.0
2013-05-08 14:25:00,39.45,39.45,39.31,39.31,71400.0,27.4372,27.4372,27.3399,27.3399,71400.0
2013-05-08 14:30:00,39.3,39.33,39.24,39.24,93800.0,27.3329,27.3538,27.2912,27.2912,93800.0
2013-05-08 14:35:00,39.25,39.36,39.23,39.36,68600.0,27.2981,27.3746,27.2842,27.3746,68600.0
2013-05-08 14:40:00,39.36,39.37,39.24,39.27,49400.0,27.3746,27.3816,27.2912,27.312,49400.0
2013-05-08 14:45:00,39.27,39.27,39.13,39.25,73200.0,27.312,27.312,27.2147,27.2981,73200.0
2013-05-08 14:50:00,39.24,39.26,39.14,39.25,54000.0,27.2912,27.3051,27.2216,27.2981,54000.0
2013-05-08 14:55:00,39.24,39.32,39.23,39.32,70000.0,27.2912,27.3468,27.2842,27.3468,70000.0
2013-05-08 15:00:00,39.32,39.49,39.32,39.47,116000.0,27.3468,27.465,27.3468,27.4511,116000.0
2013-05-08 15:05:00,39.47,39.48,39.37,39.37,152600.0,27.4511,27.4581,27.3816,27.3816,152600.0
2013-05-08 15:10:00,39.37,39.38,39.3,39.31,111800.0,27.3816,27.3885,27.3329,27.3399,111800.0
2013-05-08 15:15:00,39.31,39.36,39.27,39.35,69400.0,27.3399,27.3746,27.312,27.3677,69400.0
2013-05-08 15:20:00,39.34,39.4,39.34,39.38,87400.0,27.3607,27.4024,27.3607,27.3885,87400.0
2013-05-08 15:25:00,39.39,39.39,39.33,39.33,175200.0,27.3955,27.3955,27.3538,27.3538,175200.0
2013-05-08 15:30:00,39.34,39.34,39.28,39.29,138400.0,27.3607,27.3607,27.319,27.3259,138400.0
2013-05-08 15:35:00,39.28,39.29,39.24,39.27,137800.0,27.319,27.3259,27.2912,27.312,137800.0
2013-05-08 15:40:00,39.27,39.27,39.21,39.23,128800.0,27.312,27.312,27.2703,27.2842,128800.0
2013-05-08 15:45:00,39.23,39.33,39.23,39.28,231600.0,27.2842,27.3538,27.2842,27.319,231600.0
2013-05-08 15:50:00,39.28,39.31,39.25,39.29,214800.0,27.319,27.3399,27.2981,27.3259,214800.0
2013-05-08 15:55:00,39.29,39.33,39.24,39.3,269800.0,27.3259,27.3538,27.2912,27.3329,269800.0
2013-05-09 09:30:00,39.22,39.3,38.91,39.0,199600.0,27.2773,27.3329,27.0617,27.1243,199600.0
2013-05-09 09:35:00,39.03,39.1,38.96,38.96,186400.0,27.1451,27.1938,27.0964,27.0964,186400.0
2013-05-09 09:40:00,38.96,39.13,38.91,38.93,126800.0,27.0964,27.2147,27.0617,27.0756,126800.0
2013-05-09 09:45:00,38.96,39.03,38.71,38.83,133200.0,27.0964,27.1451,26.9226,27.006,133200.0
2013-05-09 09:50:00,38.82,39.16,38.82,39.02,91600.0,26.9991,27.2355,26.9991,27.1382,91600.0
2013-05-09 09:55:00,39.0,39.16,38.94,38.95,65600.0,27.1243,27.2355,27.0825,27.0895,65600.0
2013-05-09 10:00:00,38.94,39.03,38.86,38.88,81600.0,27.0825,27.1451,27.0269,27.0408,81600.0
2013-05-09 10:05:00,38.88,38.9,38.66,38.67,156800.0,27.0408,27.0547,26.8878,26.8947,156800.0
2013-05-09 10:10:00,38.67,38.85,38.66,38.77,107600.0,26.8947,27.0199,26.8878,26.9643,107600.0
2013-05-09 10:15:00,38.79,38.8,38.7,38.71,91800.0,26.9782,26.9852,26.9156,26.9226,91800.0
2013-05-09 10:20:00,38.7,38.79,38.66,38.69,80000.0,26.9156,26.9782,26.8878,26.9086,80000.0
2013-05-09 10:25:00,38.7,38.78,38.65,38.73,71400.0,26.9156,26.9712,26.8808,26.9365,71400.0
2013-05-09 10:30:00,38.73,38.74,38.67,38.68,87000.0,26.9365,26.9434,26.8947,26.9017,87000.0
2013-05-09 10:35:00,38.67,38.73,38.63,38.67,68200.0,26.8947,26.9365,26.8669,26.8947,68200.0
2013-05-09 10:40:00,38.68,38.7,38.58,38.7,168400.0,26.9017,26.9156,26.8321,26.9156,168400.0
2013-05-09 10:45:00,38.71,38.87,38.71,38.81,71400.0,26.9226,27.0338,26.9226,26.9921,71400.0
2013-05-09 10:50:00,38.81,38.83,38.72,38.72,54000.0,26.9921,27.006,26.9295,26.9295,54000.0
2013-05-09 10:55:00,38.72,38.81,38.72,38.73,69800.0,26.9295,26.9921,26.9295,26.9365,69800.0
2013-05-09 11:00:00,38.73,38.85,38.72,38.82,56400.0,26.9365,27.0199,26.9295,26.9991,56400.0
2013-05-09 11:05:00,38.81,38.95,38.81,38.95,79000.0,26.9921,27.0895,26.9921,27.0895,79000.0
2013-05-09 11:10:00,38.95,38.95,38.91,38.94,66200.0,27.0895,27.0895,27.0617,27.0825,66200.0
2013-05-09 11:15:00,38.94,38.99,38.88,38.88,48800.0,27.0825,27.1173,27.0408,27.0408,48800.0
2013-05-09 11:20:00,38.88,38.98,38.87,38.92,42800.0,27.0408,27.1103,27.0338,27.0686,42800.0
2013-05-09 11:25:00,38.93,38.93,38.87,38.92,36000.0,27.0756,27.0756,27.0338,27.0686,36000.0
2013-05-09 11:30:00,38.92,38.94,38.85,38.85,35600.0,27.0686,27.0825,27.0199,27.0199,35600.0
2013-05-09 11:35:00,38.86,38.88,38.85,38.88,33400.0,27.0269,27.0408,27.0199,27.0408,33400.0
2013-05-09 11:40:00,38.88,38.92,38.83,38.83,44600.0,27.0408,27.0686,27.006,27.006,44600.0
2013-05-09 11:45:00,38.83,38.88,38.79,38.84,41000.0,27.006,27.0408,26.9782,27.013,41000.0
2013-05-09 11:50:00,38.83,38.83,38.77,38.79,30400.0,27.006,27.006,26.9643,26.9782,30400.0
2013-05-09 11:55:00,38.8,38.83,38.78,38.81,34600.0,26.9852,27.006,26.9712,26.9921,34600.0
2013-05-09 12:00:00,38.81,38.83,38.8,38.82,28800.0,26.9921,27.006,26.9852,26.9991,28800.0
2013-05-09 12:05:00,38.82,38.82,38.71,38.77,56200.0,26.9991,26.9991,26.9226,26.9643,56200.0
2013-05-09 12:10:00,38.77,38.79,38.71,38.71,34600.0,26.9643,26.9782,26.9226,26.9226,34600.0
2013-05-09 12:15:00,38.7,38.86,38.7,38.86,49600.0,26.9156,27.0269,26.9156,27.0269,49600.0
2013-05-09 12:20:00,38.86,38.87,38.78,38.85,125400.0,27.0269,27.0338,26.9712,27.0199,125400.0
2013-05-09 12:25:00,38.85,38.95,38.85,38.91,48000.0,27.0199,27.0895,27.0199,27.0617,48000.0
2013-05-09 12:30:00,38.9,38.98,38.9,38.96,24800.0,27.0547,27.1103,27.0547,27.0964,24800.0
2013-05-09 12:35:00,38.96,38.98,38.9,38.9,29800.0,27.0964,27.1103,27.0547,27.0547,29800.0
2013-05-09 12:40:00,38.92,38.94,38.9,38.92,20400.0,27.0686,27.0825,27.0547,27.0686,20400.0
2013-05-09 12:45:00,38.92,38.97,38.91,38.91,38200.0,27.0686,27.1034,27.0617,27.0617,38200.0
2013-05-09 12:50:00,38.91,38.99,38.9,38.98,43600.0,27.0617,27.1173,27.0547,27.1103,43600.0
2013-05-09 12:55:00,38.98,39.06,38.98,39.05,50200.0,27.1103,27.166,27.1103,27.159,50200.0
2013-05-09 13:00:00,39.04,39.07,39.01,39.07,86800.0,27.1521,27.1729,27.1312,27.1729,86800.0
2013-05-09 13:05:00,39.07,39.1,39.02,39.09,29600.0,27.1729,27.1938,27.1382,27.1868,29600.0
2013-05-09 13:10:00,39.09,39.13,39.08,39.11,32800.0,27.1868,27.2147,27.1799,27.2008,32800.0
2013-05-09 13:15:00,39.11,39.12,39.07,39.09,29600.0,27.2008,27.2077,27.1729,27.1868,29600.0
2013-05-09 13:20:00,39.08,39.09,39.06,39.07,22600.0,27.1799,27.1868,27.166,27.1729,22600.0
2013-05-09 13:25:00,39.07,39.16,39.07,39.15,32800.0,27.1729,27.2355,27.1729,27.2286,32800.0
2013-05-09 13:30:00,39.15,39.26,39.15,39.26,35600.0,27.2286,27.3051,27.2286,27.3051,35600.0
2013-05-09 13:35:00,39.27,39.32,39.26,39.29,40200.0,27.312,27.3468,27.3051,27.3259,40200.0
2013-05-09 13:40:00,39.28,39.29,39.22,39.23,61200.0,27.319,27.3259,27.2773,27.2842,61200.0
2013-05-09 13:45:00,39.24,39.26,39.21,39.24,32600.0,27.2912,27.3051,27.2703,27.2912,32600.0
2013-05-09 13:50:00,39.24,39.26,39.23,39.24,36800.0,27.2912,27.3051,27.2842,27.2912,36800.0
2013-05-09 13:55:00,39.23,39.35,39.23,39.27,34200.0,27.2842,27.3677,27.2842,27.312,34200.0
2013-05-09 14:00:00,39.29,39.31,39.26,39.28,19400.0,27.3259,27.3399,27.3051,27.319,19400.0
2013-05-09 14:05:00,39.28,39.31,39.24,39.24,62200.0,27.319,27.3399,27.2912,27.2912,62200.0
2013-05-09 14:10:00,39.24,39.3,39.24,39.3,21200.0,27.2912,27.3329,27.2912,27.3329,21200.0
2013-05-09 14:15:00,39.3,39.34,39.27,39.33,22600.0,27.3329,27.3607,27.312,27.3538,22600.0
2013-05-09 14:20:00,39.34,39.42,39.34,39.39,35200.0,27.3607,27.4164,27.3607,27.3955,35200.0
2013-05-09 14:25:00,39.38,39.49,39.36,39.44,56400.0,27.3885,27.465,27.3746,27.4303,56400.0
2013-05-09 14:30:00,39.44,39.44,39.32,39.32,48000.0,27.4303,27.4303,27.3468,27.3468,48000.0
2013-05-09 14:35:00,39.32,39.32,39.21,39.23,33000.0,27.3468,27.3468,27.2703,27.2842,33000.0
2013-05-09 14:40:00,39.24,39.24,39.17,39.18,33600.0,27.2912,27.2912,27.2425,27.2494,33600.0
2013-05-09 14:45:00,39.18,39.2,39.1,39.1,48400.0,27.2494,27.2634,27.1938,27.1938,48400.0
2013-05-09 14:50:00,39.09,39.16,39.02,39.05,55000.0,27.1868,27.2355,27.1382,27.159,55000.0
2013-05-09 14:55:00,39.03,39.05,39.0,39.0,53800.0,27.1451,27.159,27.1243,27.1243,53800.0
2013-05-09 15:00:00,39.0,39.02,38.9,38.98,86400.0,27.1243,27.1382,27.0547,27.1103,86400.0
2013-05-09 15:05:00,38.97,39.17,38.96,39.12,78000.0,27.1034,27.2425,27.0964,27.2077,78000.0
2013-05-09 15:10:00,39.12,39.2,39.12,39.15,106000.0,27.2077,27.2634,27.2077,27.2286,106000.0
2013-05-09 15:15:00,39.14,39.16,39.07,39.16,71800.0,27.2216,27.2355,27.1729,27.2355,71800.0
2013-05-09 15:20:00,39.17,39.33,39.15,39.33,77600.0,27.2425,27.3538,27.2286,27.3538,77600.0
2013-05-09 15:25:00,39.34,39.37,39.3,39.37,55200.0,27.3607,27.3816,27.3329,27.3816,55200.0
2013-05-09 15:30:00,39.37,39.39,39.31,39.33,54400.0,27.3816,27.3955,27.3399,27.3538,54400.0
2013-05-09 15:35:00,39.33,39.37,39.3,39.31,67800.0,27.3538,27.3816,27.3329,27.3399,67800.0
2013-05-09 15:40:00,39.31,39.35,39.31,39.31,93200.0,27.3399,27.3677,27.3399,27.3399,93200.0
2013-05-09 15:45:00,39.3,39.31,39.23,39.27,128600.0,27.3329,27.3399,27.2842,27.312,128600.0
2013-05-09 15:50:00,39.27,39.29,39.16,39.17,117600.0,27.312,27.3259,27.2355,27.2425,117600.0
2013-05-09 15:55:00,39.18,39.26,39.17,39.26,170000.0,27.2494,27.3051,27.2425,27.3051,170000.0
2013-05-10 09:30:00,38.88,38.88,38.64,38.69,210400.0,27.0408,27.0408,26.8739,26.9086,210400.0
2013-05-10 09:35:00,38.64,38.68,38.42,38.55,150800.0,26.8739,26.9017,26.7209,26.8113,150800.0
2013-05-10 09:40:00,38.55,38.65,38.39,38.47,122200.0,26.8113,26.8808,26.7,26.7556,122200.0
2013-05-10 09:45:00,38.48,38.7,38.48,38.63,91400.0,26.7626,26.9156,26.7626,26.8669,91400.0
2013-05-10 09:50:00,38.6,38.71,38.6,38.69,200400.0,26.8461,26.9226,26.8461,26.9086,200400.0
2013-05-10 09:55:00,38.69,38.8,38.61,38.64,168200.0,26.9086,26.9852,26.853,26.8739,168200.0
2013-05-10 10:00:00,38.63,38.72,38.52,38.52,121800.0,26.8669,26.9295,26.7904,26.7904,121800.0
2013-05-10 10:05:00,38.52,38.54,38.39,38.4,180400.0,26.7904,26.8043,26.7,26.707,180400.0
2013-05-10 10:10:00,38.4,38.49,38.4,38.42,104200.0,26.707,26.7696,26.707,26.7209,104200.0
2013-05-10 10:15:00,38.42,38.46,38.37,38.37,151000.0,26.7209,26.7487,26.6861,26.6861,151000.0
2013-05-10 10:20:00,38.37,38.38,38.31,38.34,119200.0,26.6861,26.693,26.6444,26.6652,119200.0
2013-05-10 10:25:00,38.35,38.41,38.34,38.38,102000.0,26.6722,26.7139,26.6652,26.693,102000.0
2013-05-10 10:30:00,38.38,38.38,38.17,38.22,141600.0,26.693,26.693,26.547,26.5818,141600.0
2013-05-10 10:35:00,38.23,38.3,38.21,38.24,103800.0,26.5887,26.6374,26.5748,26.5957,103800.0
2013-05-10 10:40:00,38.24,38.26,38.11,38.25,202600.0,26.5957,26.6096,26.5053,26.6026,202600.0
2013-05-10 10:45:00,38.24,38.25,38.19,38.22,202400.0,26.5957,26.6026,26.5609,26.5818,202400.0
2013-05-10 10:50:00,38.23,38.25,38.21,38.24,98200.0,26.5887,26.6026,26.5748,26.5957,98200.0
2013-05-10 10:55:00,38.24,38.26,38.23,38.24,139600.0,26.5957,26.6096,26.5887,26.5957,139600.0
2013-05-10 11:00:00,38.24,38.26,38.21,38.25,110200.0,26.5957,26.6096,26.5748,26.6026,110200.0
2013-05-10 11:05:00,38.25,38.25,38.22,38.25,131000.0,26.6026,26.6026,26.5818,26.6026,131000.0
2013-05-10 11:10:00,38.25,38.38,38.24,38.38,196200.0,26.6026,26.693,26.5957,26.693,196200.0
2013-05-10 11:15:00,38.38,38.43,38.34,38.43,96000.0,26.693,26.7278,26.6652,26.7278,96000.0
2013-05-10 11:20:00,38.43,38.54,38.33,38.52,119200.0,26.7278,26.8043,26.6583,26.7904,119200.0
2013-05-10 11:25:00,38.52,38.58,38.49,38.55,117200.0,26.7904,26.8321,26.7696,26.8113,117200.0
2013-05-10 11:30:00,38.55,38.71,38.55,38.67,99800.0,26.8113,26.9226,26.8113,26.8947,99800.0
2013-05-10 11:35:00,38.67,38.67,38.54,38.56,118400.0,26.8947,26.8947,26.8043,26.8182,118400.0
2013-05-10 11:40:00,38.54,38.58,38.49,38.56,68800.0,26.8043,26.8321,26.7696,26.8182,68800.0
2013-05-10 11:45:00,38.54,38.56,38.42,38.43,114600.0,26.8043,26.8182,26.7209,26.7278,114600.0
2013-05-10 11:50:00,38.44,38.44,38.29,38.31,118600.0,26.7348,26.7348,26.6305,26.6444,118600.0
2013-05-10 11:55:00,38.31,38.32,38.26,38.26,102200.0,26.6444,26.6513,26.6096,26.6096,102200.0
2013-05-10 12:00:00,38.26,38.37,38.25,38.27,129600.0,26.6096,26.6861,26.6026,26.6165,129600.0
2013-05-10 12:05:00,38.26,38.29,38.13,38.15,86200.0,26.6096,26.6305,26.5192,26.5331,86200.0
2013-05-10 12:10:00,38.15,38.22,38.13,38.21,306600.0,26.5331,26.5818,26.5192,26.5748,306600.0
2013-05-10 12:15:00,38.2,38.21,38.17,38.2,65600.0,26.5679,26.5748,26.547,26.5679,65600.0
2013-05-10 12:20:00,38.21,38.32,38.19,38.31,53200.0,26.5748,26.6513,26.5609,26.6444,53200.0
2013-05-10 12:25:00,38.31,38.34,38.3,38.31,51400.0,26.6444,26.6652,26.6374,26.6444,51400.0
2013-05-10 12:30:00,38.32,38.34,38.27,38.31,77800.0,26.6513,26.6652,26.6165,26.6444,77800.0
2013-05-10 12:35:00,38.3,38.32,38.27,38.28,39800.0,26.6374,26.6513,26.6165,26.6235,39800.0
2013-05-10 12:40:00,38.28,38.3,38.24,38.27,41800.0,26.6235,26.6374,26.5957,26.6165,41800.0
2013-05-10 12:45:00,38.27,38.27,38.19,38.23,83800.0,26.6165,26.6165,26.5609,26.5887,83800.0
2013-05-10 12:50:00,38.23,38.26,38.21,38.21,34600.0,26.5887,26.6096,26.5748,26.5748,34600.0
2013-05-10 12:55:00,38.21,38.26,38.21,38.24,33600.0,26.5748,26.6096,26.5748,26.5957,33600.0
2013-05-10 13:00:00,38.24,38.27,38.24,38.26,53200.0,26.5957,26.6165,26.5957,26.6096,53200.0
2013-05-10 13:05:00,38.26,38.29,38.24,38.27,89000.0,26.6096,26.6305,26.5957,26.6165,89000.0
2013-05-10 13:10:00,38.27,38.27,38.24,38.27,57800.0,26.6165,26.6165,26.5957,26.6165,57800.0
2013-05-10 13:15:00,38.27,38.27,38.24,38.24,68400.0,26.6165,26.6165,26.5957,26.5957,68400.0
2013-05-10 13:20:00,38.23,38.25,38.21,38.25,48400.0,26.5887,26.6026,26.5748,26.6026,48400.0
2013-05-10 13:25:00,38.26,38.32,38.24,38.26,82600.0,26.6096,26.6513,26.5957,26.6096,82600.0
2013-05-10 13:30:00,38.26,38.28,38.25,38.26,62600.0,26.6096,26.6235,26.6026,26.6096,62600.0
2013-05-10 13:35:00,38.26,38.27,38.23,38.24,46400.0,26.6096,26.6165,26.5887,26.5957,46400.0
2013-05-10 13:40:00,38.24,38.29,38.23,38.25,38600.0,26.5957,26.6305,26.5887,26.6026,38600.0
2013-05-10 13:45:00,38.25,38.31,38.24,38.27,65200.0,26.6026,26.6444,26.5957,26.6165,65200.0
2013-05-10 13:50:00,38.27,38.38,38.27,38.35,59600.0,26.6165,26.693,26.6165,26.6722,59600.0
2013-05-10 13:55:00,38.35,38.4,38.35,38.35,49200.0,26.6722,26.707,26.6722,26.6722,49200.0
2013-05-10 14:00:00,38.35,38.47,38.35,38.45,38200.0,26.6722,26.7556,26.6722,26.7417,38200.0
2013-05-10 14:05:00,38.45,38.59,38.45,38.59,51600.0,26.7417,26.8391,26.7417,26.8391,51600.0
2013-05-10 14:10:00,38.59,38.63,38.58,38.6,54800.0,26.8391,26.8669,26.8321,26.8461,54800.0
2013-05-10 14:15:00,38.58,38.6,38.49,38.54,53600.0,26.8321,26.8461,26.7696,26.8043,53600.0
2013-05-10 14:20:00,38.55,38.57,38.52,38.54,31400.0,26.8113,26.8252,26.7904,26.8043,31400.0
2013-05-10 14:25:00,38.54,38.6,38.53,38.57,43000.0,26.8043,26.8461,26.7974,26.8252,43000.0
2013-05-10 14:30:00,38.57,38.58,38.54,38.54,48600.0,26.8252,26.8321,26.8043,26.8043,48600.0
2013-05-10 14:35:00,38.54,38.56,38.52,38.54,47800.0,26.8043,26.8182,26.7904,26.8043,47800.0
2013-05-10 14:40:00,38.54,38.58,38.53,38.58,53000.0,26.8043,26.8321,26.7974,26.8321,53000.0
2013-05-10 14:45:00,38.58,38.65,38.58,38.61,68800.0,26.8321,26.8808,26.8321,26.853,68800.0
2013-05-10 14:50:00,38.61,38.66,38.58,38.63,74600.0,26.853,26.8878,26.8321,26.8669,74600.0
2013-05-10 14:55:00,38.64,38.68,38.56,38.62,52000.0,26.8739,26.9017,26.8182,26.86,52000.0
2013-05-10 15:00:00,38.62,38.63,38.58,38.6,72400.0,26.86,26.8669,26.8321,26.8461,72400.0
2013-05-10 15:05:00,38.6,38.69,38.59,38.69,64000.0,26.8461,26.9086,26.8391,26.9086,64000.0
2013-05-10 15:10:00,38.68,38.7,38.62,38.62,70200.0,26.9017,26.9156,26.86,26.86,70200.0
2013-05-10 15:15:00,38.62,38.65,38.6,38.61,79600.0,26.86,26.8808,26.8461,26.853,79600.0
2013-05-10 15:20:00,38.62,38.63,38.6,38.6,53600.0,26.86,26.8669,26.8461,26.8461,53600.0
2013-05-10 15:25:00,38.6,38.63,38.57,38.62,78200.0,26.8461,26.8669,26.8252,26.86,78200.0
2013-05-10 15:30:00,38.62,38.68,38.62,38.68,61800.0,26.86,26.9017,26.86,26.9017,61800.0
2013-05-10 15:35:00,38.69,38.69,38.6,38.61,175400.0,26.9086,26.9086,26.8461,26.853,175400.0
2013-05-10 15:40:00,38.61,38.64,38.6,38.62,70800.0,26.853,26.8739,26.8461,26.86,70800.0
2013-05-10 15:45:00,38.63,38.7,38.62,38.66,127600.0,26.8669,26.9156,26.86,26.8878,127600.0
2013-05-10 15:50:00,38.66,38.74,38.66,38.7,131200.0,26.8878,26.9434,26.8878,26.9156,131200.0
2013-05-10 15:55:00,38.7,38.72,38.67,38.69,202400.0,26.9156,26.9295,26.8947,26.9086,202400.0
2013-05-13 09:30:00,38.61,38.84,38.54,38.67,119200.0,26.853,27.013,26.8043,26.8947,119200.0
2013-05-13 09:35:00,38.64,38.71,38.56,38.61,90600.0,26.8739,26.9226,26.8182,26.853,90600.0
2013-05-13 09:40:00,38.6,38.6,38.42,38.42,68800.0,26.8461,26.8461,26.7209,26.7209,68800.0
2013-05-13 09:45:00,38.42,38.49,38.05,38.13,217800.0,26.7209,26.7696,26.4635,26.5192,217800.0
2013-05-13 09:50:00,38.13,38.29,38.08,38.19,56800.0,26.5192,26.6305,26.4844,26.5609,56800.0
2013-05-13 09:55:00,38.16,38.17,38.05,38.05,68400.0,26.54,26.547,26.4635,26.4635,68400.0
2013-05-13 10:00:00,38.06,38.13,38.01,38.01,133800.0,26.4705,26.5192,26.4357,26.4357,133800.0
2013-05-13 10:05:00,38.02,38.21,37.97,38.17,131400.0,26.4427,26.5748,26.4079,26.547,131400.0
2013-05-13 10:10:00,38.16,38.2,38.13,38.19,73800.0,26.54,26.5679,26.5192,26.5609,73800.0
2013-05-13 10:15:00,38.2,38.24,38.02,38.13,88400.0,26.5679,26.5957,26.4427,26.5192,88400.0
2013-05-13 10:20:00,38.12,38.23,38.0,38.01,70000.0,26.5122,26.5887,26.4288,26.4357,70000.0
2013-05-13 10:25:00,38.0,38.19,38.0,38.1,62600.0,26.4288,26.5609,26.4288,26.4983,62600.0
2013-05-13 10:30:00,38.11,38.16,38.08,38.16,52000.0,26.5053,26.54,26.4844,26.54,52000.0
2013-05-13 10:35:00,38.16,38.27,38.15,38.23,99200.0,26.54,26.6165,26.5331,26.5887,99200.0
2013-05-13 10:40:00,38.23,38.24,37.98,37.99,116800.0,26.5887,26.5957,26.4148,26.4218,116800.0
2013-05-13 10:45:00,37.99,38.02,37.97,37.99,73600.0,26.4218,26.4427,26.4079,26.4218,73600.0
2013-05-13 10:50:00,37.99,38.04,37.99,38.02,51600.0,26.4218,26.4566,26.4218,26.4427,51600.0
2013-05-13 10:55:00,38.02,38.04,38.01,38.03,47200.0,26.4427,26.4566,26.4357,26.4496,47200.0
2013-05-13 11:00:00,38.02,38.02,37.91,37.94,114000.0,26.4427,26.4427,26.3662,26.387,114000.0
2013-05-13 11:05:00,37.94,38.03,37.93,37.99,93000.0,26.387,26.4496,26.3801,26.4218,93000.0
2013-05-13 11:10:00,38.01,38.15,38.01,38.11,85000.0,26.4357,26.5331,26.4357,26.5053,85000.0
2013-05-13 11:15:00,38.13,38.13,38.05,38.07,48000.0,26.5192,26.5192,26.4635,26.4774,48000.0
2013-05-13 11:20:00,38.08,38.09,38.02,38.07,46600.0,26.4844,26.4914,26.4427,26.4774,46600.0
2013-05-13 11:25:00,38.07,38.17,38.04,38.14,65800.0,26.4774,26.547,26.4566,26.5261,65800.0
2013-05-13 11:30:00,38.13,38.13,38.0,38.02,111200.0,26.5192,26.5192,26.4288,26.4427,111200.0
2013-05-13 11:35:00,38.02,38.06,38.0,38.02,69200.0,26.4427,26.4705,26.4288,26.4427,69200.0
2013-05-13 11:40:00,38.02,38.04,37.96,38.02,115600.0,26.4427,26.4566,26.4009,26.4427,115600.0
2013-05-13 11:45:00,38.0,38.04,37.99,38.04,124200.0,26.4288,26.4566,26.4218,26.4566,124200.0
2013-05-13 11:50:00,38.03,38.05,38.0,38.01,97600.0,26.4496,26.4635,26.4288,26.4357,97600.0
2013-05-13 11:55:00,38.01,38.1,38.0,38.08,57400.0,26.4357,26.4983,26.4288,26.4844,57400.0
2013-05-13 12:00:00,38.09,38.19,38.08,38.17,131000.0,26.4914,26.5609,26.4844,26.547,131000.0
2013-05-13 12:05:00,38.16,38.24,38.13,38.21,94400.0,26.54,26.5957,26.5192,26.5748,94400.0
2013-05-13 12:10:00,38.2,38.29,38.2,38.26,62000.0,26.5679,26.6305,26.5679,26.6096,62000.0
2013-05-13 12:15:00,38.26,38.34,38.23,38.33,59000.0,26.6096,26.6652,26.5887,26.6583,59000.0
2013-05-13 12:20:00,38.33,38.35,38.29,38.32,145200.0,26.6583,26.6722,26.6305,26.6513,145200.0
2013-05-13 12:25:00,38.31,38.33,38.23,38.23,70400.0,26.6444,26.6583,26.5887,26.5887,70400.0
2013-05-13 12:30:00,38.23,38.26,38.22,38.24,27800.0,26.5887,26.6096,26.5818,26.5957,27800.0
2013-05-13 12:35:00,38.24,38.33,38.24,38.24,36000.0,26.5957,26.6583,26.5957,26.5957,36000.0
2013-05-13 12:40:00,38.26,38.28,38.2,38.21,77800.0,26.6096,26.6235,26.5679,26.5748,77800.0
2013-05-13 12:45:00,38.21,38.26,38.21,38.24,33000.0,26.5748,26.6096,26.5748,26.5957,33000.0
2013-05-13 12:50:00,38.24,38.27,38.23,38.26,36000.0,26.5957,26.6165,26.5887,26.6096,36000.0
2013-05-13 12:55:00,38.25,38.25,38.21,38.23,24200.0,26.6026,26.6026,26.5748,26.5887,24200.0
2013-05-13 13:00:00,38.23,38.23,38.14,38.17,40000.0,26.5887,26.5887,26.5261,26.547,40000.0
2013-05-13 13:05:00,38.17,38.19,38.13,38.13,24600.0,26.547,26.5609,26.5192,26.5192,24600.0
2013-05-13 13:10:00,38.15,38.16,38.1,38.1,32800.0,26.5331,26.54,26.4983,26.4983,32800.0
2013-05-13 13:15:00,38.1,38.15,38.09,38.15,33800.0,26.4983,26.5331,26.4914,26.5331,33800.0
2013-05-13 13:20:00,38.16,38.21,38.14,38.15,37000.0,26.54,26.5748,26.5261,26.5331,37000.0
2013-05-13 13:25:00,38.13,38.14,38.05,38.08,25600.0,26.5192,26.5261,26.4635,26.4844,25600.0
2013-05-13 13:30:00,38.08,38.08,38.05,38.06,39400.0,26.4844,26.4844,26.4635,26.4705,39400.0
2013-05-13 13:35:00,38.06,38.07,37.99,38.01,46000.0,26.4705,26.4774,26.4218,26.4357,46000.0
2013-05-13 13:40:00,38.01,38.02,37.99,37.99,28800.0,26.4357,26.4427,26.4218,26.4218,28800.0
2013-05-13 13:45:00,37.99,38.04,37.99,38.04,34200.0,26.4218,26.4566,26.4218,26.4566,34200.0
2013-05-13 13:50:00,38.03,38.1,38.02,38.08,29800.0,26.4496,26.4983,26.4427,26.4844,29800.0
2013-05-13 13:55:00,38.09,38.12,38.06,38.06,44400.0,26.4914,26.5122,26.4705,26.4705,44400.0
2013-05-13 14:00:00,38.07,38.07,38.0,38.06,48800.0,26.4774,26.4774,26.4288,26.4705,48800.0
2013-05-13 14:05:00,38.06,38.08,38.0,38.0,78600.0,26.4705,26.4844,26.4288,26.4288,78600.0
2013-05-13 14:10:00,38.01,38.02,37.99,38.01,23000.0,26.4357,26.4427,26.4218,26.4357,23000.0
2013-05-13 14:15:00,38.01,38.06,38.01,38.02,42200.0,26.4357,26.4705,26.4357,26.4427,42200.0
2013-05-13 14:20:00,38.02,38.04,37.99,38.03,34000.0,26.4427,26.4566,26.4218,26.4496,34000.0
2013-05-13 14:25:00,38.04,38.08,37.99,38.01,46800.0,26.4566,26.4844,26.4218,26.4357,46800.0
2013-05-13 14:30:00,38.01,38.06,38.01,38.06,42200.0,26.4357,26.4705,26.4357,26.4705,42200.0
2013-05-13 14:35:00,38.05,38.07,38.02,38.04,43800.0,26.4635,26.4774,26.4427,26.4566,43800.0
2013-05-13 14:40:00,38.05,38.11,38.05,38.08,55200.0,26.4635,26.5053,26.4635,26.4844,55200.0
2013-05-13 14:45:00,38.08,38.08,38.04,38.07,39800.0,26.4844,26.4844,26.4566,26.4774,39800.0
2013-05-13 14:50:00,38.08,38.1,38.07,38.09,67600.0,26.4844,26.4983,26.4774,26.4914,67600.0
2013-05-13 14:55:00,38.09,38.1,38.02,38.06,68400.0,26.4914,26.4983,26.4427,26.4705,68400.0
2013-05-13 15:00:00,38.07,38.09,38.04,38.05,46400.0,26.4774,26.4914,26.4566,26.4635,46400.0
2013-05-13 15:05:00,38.05,38.06,38.02,38.03,35000.0,26.4635,26.4705,26.4427,26.4496,35000.0
2013-05-13 15:10:00,38.03,38.04,38.0,38.01,57800.0,26.4496,26.4566,26.4288,26.4357,57800.0
2013-05-13 15:15:00,38.01,38.1,38.0,38.1,81200.0,26.4357,26.4983,26.4288,26.4983,81200.0
2013-05-13 15:20:00,38.1,38.12,38.09,38.12,68800.0,26.4983,26.5122,26.4914,26.5122,68800.0
2013-05-13 15:25:00,38.12,38.13,38.09,38.13,80000.0,26.5122,26.5192,26.4914,26.5192,80000.0
2013-05-13 15:30:00,38.13,38.2,38.13,38.18,76000.0,26.5192,26.5679,26.5192,26.5539,76000.0
2013-05-13 15:35:00,38.18,38.24,38.16,38.2,103600.0,26.5539,26.5957,26.54,26.5679,103600.0
2013-05-13 15:40:00,38.19,38.2,38.16,38.19,115200.0,26.5609,26.5679,26.54,26.5609,115200.0
2013-05-13 15:45:00,38.19,38.24,38.19,38.22,116000.0,26.5609,26.5957,26.5609,26.5818,116000.0
2013-05-13 15:50:00,38.22,38.23,38.13,38.14,158400.0,26.5818,26.5887,26.5192,26.5261,158400.0
2013-05-13 15:55:00,38.15,38.22,38.15,38.21,345200.0,26.5331,26.5818,26.5331,26.5748,345200.0
2013-05-14 09:30:00,38.21,38.54,38.08,38.45,120800.0,26.6943,26.9248,26.6035,26.862,120800.0
2013-05-14 09:35:00,38.42,38.67,38.39,38.54,107200.0,26.841,27.0157,26.82,26.9248,107200.0
2013-05-14 09:40:00,38.56,38.74,38.54,38.56,76600.0,26.9388,27.0646,26.9248,26.9388,76600.0
2013-05-14 09:45:00,38.56,38.56,38.38,38.38,103000.0,26.9388,26.9388,26.8131,26.8131,103000.0
2013-05-14 09:50:00,38.43,38.5,38.38,38.41,45400.0,26.848,26.8969,26.8131,26.834,45400.0
2013-05-14 09:55:00,38.43,38.46,38.35,38.45,109200.0,26.848,26.8689,26.7921,26.862,109200.0
2013-05-14 10:00:00,38.44,38.52,38.38,38.38,96000.0,26.855,26.9109,26.8131,26.8131,96000.0
2013-05-14 10:05:00,38.39,38.44,38.32,38.42,66000.0,26.82,26.855,26.7711,26.841,66000.0
2013-05-14 10:10:00,38.44,38.49,38.42,38.42,158400.0,26.855,26.8899,26.841,26.841,158400.0
2013-05-14 10:15:00,38.42,38.49,38.41,38.42,50600.0,26.841,26.8899,26.834,26.841,50600.0
2013-05-14 10:20:00,38.44,38.44,38.25,38.27,66400.0,26.855,26.855,26.7222,26.7362,66400.0
2013-05-14 10:25:00,38.26,38.29,38.23,38.26,160200.0,26.7292,26.7502,26.7083,26.7292,160200.0
2013-05-14 10:30:00,38.26,38.26,38.19,38.22,74600.0,26.7292,26.7292,26.6803,26.7013,74600.0
2013-05-14 10:35:00,38.24,38.24,38.17,38.17,56400.0,26.7152,26.7152,26.6663,26.6663,56400.0
2013-05-14 10:40:00,38.18,38.23,38.13,38.15,89200.0,26.6733,26.7083,26.6384,26.6524,89200.0
2013-05-14 10:45:00,38.17,38.2,38.14,38.16,100400.0,26.6663,26.6873,26.6454,26.6594,100400.0
2013-05-14 10:50:00,38.17,38.34,38.16,38.32,70800.0,26.6663,26.7851,26.6594,26.7711,70800.0
2013-05-14 10:55:00,38.32,38.35,38.3,38.32,55400.0,26.7711,26.7921,26.7572,26.7711,55400.0
2013-05-14 11:00:00,38.33,38.33,38.25,38.27,72800.0,26.7781,26.7781,26.7222,26.7362,72800.0
2013-05-14 11:05:00,38.26,38.34,38.26,38.34,54200.0,26.7292,26.7851,26.7292,26.7851,54200.0
2013-05-14 11:10:00,38.34,38.37,38.33,38.35,53000.0,26.7851,26.8061,26.7781,26.7921,53000.0
2013-05-14 11:15:00,38.35,38.47,38.34,38.47,71800.0,26.7921,26.8759,26.7851,26.8759,71800.0
2013-05-14 11:20:00,38.47,38.5,38.46,38.49,56800.0,26.8759,26.8969,26.8689,26.8899,56800.0
2013-05-14 11:25:00,38.51,38.51,38.49,38.51,81400.0,26.9039,26.9039,26.8899,26.9039,81400.0
2013-05-14 11:30:00,38.51,38.56,38.49,38.55,72000.0,26.9039,26.9388,26.8899,26.9318,72000.0
2013-05-14 11:35:00,38.54,38.68,38.52,38.66,53200.0,26.9248,27.0226,26.9109,27.0087,53200.0
2013-05-14 11:40:00,38.67,38.67,38.6,38.65,66200.0,27.0157,27.0157,26.9668,27.0017,66200.0
2013-05-14 11:45:00,38.65,38.76,38.65,38.71,66400.0,27.0017,27.0785,27.0017,27.0436,66400.0
2013-05-14 11:50:00,38.72,38.77,38.68,38.77,38200.0,27.0506,27.0855,27.0226,27.0855,38200.0
2013-05-14 11:55:00,38.77,38.85,38.71,38.73,63600.0,27.0855,27.1414,27.0436,27.0576,63600.0
2013-05-14 12:00:00,38.72,38.74,38.64,38.67,52200.0,27.0506,27.0646,26.9947,27.0157,52200.0
2013-05-14 12:05:00,38.67,38.73,38.67,38.72,42400.0,27.0157,27.0576,27.0157,27.0506,42400.0
2013-05-14 12:10:00,38.73,38.77,38.72,38.74,35600.0,27.0576,27.0855,27.0506,27.0646,35600.0
2013-05-14 12:15:00,38.74,38.88,38.74,38.86,45800.0,27.0646,27.1624,27.0646,27.1484,45800.0
2013-05-14 12:20:00,38.88,38.9,38.81,38.83,67800.0,27.1624,27.1763,27.1135,27.1274,67800.0
2013-05-14 12:25:00,38.81,38.9,38.8,38.87,31400.0,27.1135,27.1763,27.1065,27.1554,31400.0
2013-05-14 12:30:00,38.87,38.88,38.74,38.76,28200.0,27.1554,27.1624,27.0646,27.0785,28200.0
2013-05-14 12:35:00,38.76,38.78,38.72,38.72,55600.0,27.0785,27.0925,27.0506,27.0506,55600.0
2013-05-14 12:40:00,38.73,38.76,38.72,38.75,18400.0,27.0576,27.0785,27.0506,27.0715,18400.0
2013-05-14 12:45:00,38.74,38.76,38.68,38.7,25400.0,27.0646,27.0785,27.0226,27.0366,25400.0
2013-05-14 12:50:00,38.69,38.77,38.69,38.73,31600.0,27.0296,27.0855,27.0296,27.0576,31600.0
2013-05-14 12:55:00,38.72,38.76,38.67,38.69,42600.0,27.0506,27.0785,27.0157,27.0296,42600.0
2013-05-14 13:00:00,38.67,38.71,38.67,38.69,39000.0,27.0157,27.0436,27.0157,27.0296,39000.0
2013-05-14 13:05:00,38.7,38.78,38.7,38.75,21800.0,27.0366,27.0925,27.0366,27.0715,21800.0
2013-05-14 13:10:00,38.77,38.77,38.67,38.69,35400.0,27.0855,27.0855,27.0157,27.0296,35400.0
2013-05-14 13:15:00,38.69,38.8,38.69,38.78,22400.0,27.0296,27.1065,27.0296,27.0925,22400.0
2013-05-14 13:20:00,38.78,38.79,38.73,38.77,21400.0,27.0925,27.0995,27.0576,27.0855,21400.0
2013-05-14 13:25:00,38.77,38.81,38.75,38.81,36800.0,27.0855,27.1135,27.0715,27.1135,36800.0
2013-05-14 13:30:00,38.81,38.86,38.81,38.84,41800.0,27.1135,27.1484,27.1135,27.1344,41800.0
2013-05-14 13:35:00,38.84,38.85,38.79,38.81,32800.0,27.1344,27.1414,27.0995,27.1135,32800.0
2013-05-14 13:40:00,38.82,38.83,38.74,38.79,41400.0,27.1204,27.1274,27.0646,27.0995,41400.0
2013-05-14 13:45:00,38.79,38.8,38.72,38.73,31000.0,27.0995,27.1065,27.0506,27.0576,31000.0
2013-05-14 13:50:00,38.72,38.72,38.66,38.69,25400.0,27.0506,27.0506,27.0087,27.0296,25400.0
2013-05-14 13:55:00,38.67,38.7,38.6,38.6,52800.0,27.0157,27.0366,26.9668,26.9668,52800.0
2013-05-14 14:00:00,38.6,38.6,38.49,38.51,36800.0,26.9668,26.9668,26.8899,26.9039,36800.0
2013-05-14 14:05:00,38.49,38.68,38.49,38.67,37000.0,26.8899,27.0226,26.8899,27.0157,37000.0
2013-05-14 14:10:00,38.69,38.7,38.66,38.68,38800.0,27.0296,27.0366,27.0087,27.0226,38800.0
2013-05-14 14:15:00,38.67,38.7,38.61,38.63,51600.0,27.0157,27.0366,26.9737,26.9877,51600.0
2013-05-14 14:20:00,38.62,38.66,38.61,38.66,41600.0,26.9807,27.0087,26.9737,27.0087,41600.0
2013-05-14 14:25:00,38.66,38.72,38.66,38.71,34400.0,27.0087,27.0506,27.0087,27.0436,34400.0
2013-05-14 14:30:00,38.72,38.83,38.72,38.83,201200.0,27.0506,27.1274,27.0506,27.1274,201200.0
2013-05-14 14:35:00,38.84,38.93,38.81,38.9,188400.0,27.1344,27.1973,27.1135,27.1763,188400.0
2013-05-14 14:40:00,38.91,38.98,38.91,38.96,150600.0,27.1833,27.2322,27.1833,27.2183,150600.0
2013-05-14 14:45:00,38.97,38.98,38.81,38.82,54000.0,27.2252,27.2322,27.1135,27.1204,54000.0
2013-05-14 14:50:00,38.82,38.83,38.7,38.73,82400.0,27.1204,27.1274,27.0366,27.0576,82400.0
2013-05-14 14:55:00,38.73,38.75,38.72,38.73,45000.0,27.0576,27.0715,27.0506,27.0576,45000.0
2013-05-14 15:00:00,38.71,38.8,38.71,38.77,65000.0,27.0436,27.1065,27.0436,27.0855,65000.0
2013-05-14 15:05:00,38.77,38.8,38.76,38.78,53800.0,27.0855,27.1065,27.0785,27.0925,53800.0
2013-05-14 15:10:00,38.78,38.8,38.74,38.77,67800.0,27.0925,27.1065,27.0646,27.0855,67800.0
2013-05-14 15:15:00,38.78,38.85,38.77,38.85,45000.0,27.0925,27.1414,27.0855,27.1414,45000.0
2013-05-14 15:20:00,38.85,38.87,38.79,38.79,59000.0,27.1414,27.1554,27.0995,27.0995,59000.0
2013-05-14 15:25:00,38.79,38.81,38.78,38.8,55000.0,27.0995,27.1135,27.0925,27.1065,55000.0
2013-05-14 15:30:00,38.8,38.92,38.8,38.91,65800.0,27.1065,27.1903,27.1065,27.1833,65800.0
2013-05-14 15:35:00,38.92,38.97,38.9,38.95,82400.0,27.1903,27.2252,27.1763,27.2113,82400.0
2013-05-14 15:40:00,38.95,38.97,38.93,38.97,99800.0,27.2113,27.2252,27.1973,27.2252,99800.0
2013-05-14 15:45:00,38.97,38.97,38.91,38.93,148000.0,27.2252,27.2252,27.1833,27.1973,148000.0
2013-05-14 15:50:00,38.93,38.94,38.9,38.93,155200.0,27.1973,27.2043,27.1763,27.1973,155200.0
2013-05-14 15:55:00,38.92,38.97,38.9,38.95,222000.0,27.1903,27.2252,27.1763,27.2113,222000.0
2013-05-15 09:30:00,38.94,39.62,38.94,39.42,225000.0,27.2043,27.6793,27.2043,27.5396,225000.0
2013-05-15 09:35:00,39.44,39.48,39.31,39.33,157400.0,27.5536,27.5815,27.4628,27.4767,157400.0
2013-05-15 09:40:00,39.34,39.49,39.33,39.41,57800.0,27.4837,27.5885,27.4767,27.5326,57800.0
2013-05-15 09:45:00,39.43,39.7,39.4,39.63,104400.0,27.5466,27.7352,27.5256,27.6863,104400.0
2013-05-15 09:50:00,39.63,39.81,39.58,39.8,107000.0,27.6863,27.8121,27.6514,27.8051,107000.0
2013-05-15 09:55:00,39.8,39.88,39.71,39.82,191600.0,27.8051,27.861,27.7422,27.8191,191600.0
2013-05-15 10:00:00,39.81,39.93,39.7,39.92,170000.0,27.8121,27.8959,27.7352,27.8889,170000.0
2013-05-15 10:05:00,39.93,40.02,39.85,40.01,88800.0,27.8959,27.9588,27.84,27.9518,88800.0
2013-05-15 10:10:00,40.01,40.02,39.88,39.88,59800.0,27.9518,27.9588,27.861,27.861,59800.0
2013-05-15 10:15:00,39.87,40.06,39.87,40.04,107400.0,27.854,27.9867,27.854,27.9728,107400.0
2013-05-15 10:20:00,40.05,40.07,39.95,39.95,97600.0,27.9797,27.9937,27.9099,27.9099,97600.0
2013-05-15 10:25:00,39.95,40.13,39.94,40.1,99200.0,27.9099,28.0356,27.9029,28.0147,99200.0
2013-05-15 10:30:00,40.13,40.13,39.85,40.13,173200.0,28.0356,28.0356,27.84,28.0356,173200.0
2013-05-15 10:35:00,40.13,40.16,40.1,40.16,56400.0,28.0356,28.0566,28.0147,28.0566,56400.0
2013-05-15 10:40:00,40.13,40.15,39.99,40.0,80200.0,28.0356,28.0496,27.9378,27.9448,80200.0
2013-05-15 10:45:00,40.01,40.03,39.9,39.92,165600.0,27.9518,27.9658,27.875,27.8889,165600.0
2013-05-15 10:50:00,39.92,39.93,39.88,39.91,55600.0,27.8889,27.8959,27.861,27.8819,55600.0
2013-05-15 10:55:00,39.9,39.96,39.9,39.91,53200.0,27.875,27.9169,27.875,27.8819,53200.0
2013-05-15 11:00:00,39.94,40.01,39.91,39.95,204200.0,27.9029,27.9518,27.8819,27.9099,204200.0
2013-05-15 11:05:00,39.95,39.97,39.88,39.91,169800.0,27.9099,27.9239,27.861,27.8819,169800.0
2013-05-15 11:10:00,39.89,39.92,39.84,39.87,74600.0,27.868,27.8889,27.833,27.854,74600.0
2013-05-15 11:15:00,39.86,39.9,39.77,39.81,75200.0,27.847,27.875,27.7841,27.8121,75200.0
2013-05-15 11:20:00,39.8,39.8,39.65,39.65,97000.0,27.8051,27.8051,27.7003,27.7003,97000.0
2013-05-15 11:25:00,39.65,39.65,39.53,39.56,113200.0,27.7003,27.7003,27.6165,27.6374,113200.0
2013-05-15 11:30:00,39.6,39.77,39.58,39.72,79400.0,27.6654,27.7841,27.6514,27.7492,79400.0
2013-05-15 11:35:00,39.71,39.83,39.7,39.81,34800.0,27.7422,27.8261,27.7352,27.8121,34800.0
2013-05-15 11:40:00,39.82,39.84,39.76,39.77,43600.0,27.8191,27.833,27.7771,27.7841,43600.0
2013-05-15 11:45:00,39.77,39.79,39.65,39.68,104800.0,27.7841,27.7981,27.7003,27.7213,104800.0
2013-05-15 11:50:00,39.67,39.68,39.63,39.66,191800.0,27.7143,27.7213,27.6863,27.7073,191800.0
2013-05-15 11:55:00,39.67,39.83,39.67,39.83,82400.0,27.7143,27.8261,27.7143,27.8261,82400.0
2013-05-15 12:00:00,39.84,39.88,39.83,39.87,58200.0,27.833,27.861,27.8261,27.854,58200.0
2013-05-15 12:05:00,39.87,39.93,39.85,39.91,35400.0,27.854,27.8959,27.84,27.8819,35400.0
2013-05-15 12:10:00,39.92,39.97,39.86,39.93,73800.0,27.8889,27.9239,27.847,27.8959,73800.0
2013-05-15 12:15:00,39.93,39.94,39.83,39.87,22800.0,27.8959,27.9029,27.8261,27.854,22800.0
2013-05-15 12:20:00,39.87,39.91,39.79,39.79,23200.0,27.854,27.8819,27.7981,27.7981,23200.0
2013-05-15 12:25:00,39.79,39.87,39.79,39.83,19000.0,27.7981,27.854,27.7981,27.8261,19000.0
2013-05-15 12:30:00,39.83,39.91,39.81,39.87,63200.0,27.8261,27.8819,27.8121,27.854,63200.0
2013-05-15 12:35:00,39.88,39.93,39.85,39.89,22200.0,27.861,27.8959,27.84,27.868,22200.0
2013-05-15 12:40:00,39.93,39.94,39.88,39.93,29200.0,27.8959,27.9029,27.861,27.8959,29200.0
2013-05-15 12:45:00,39.94,40.0,39.92,39.99,39800.0,27.9029,27.9448,27.8889,27.9378,39800.0
2013-05-15 12:50:00,39.99,40.0,39.95,39.95,17800.0,27.9378,27.9448,27.9099,27.9099,17800.0
2013-05-15 12:55:00,39.93,39.96,39.85,39.85,25200.0,27.8959,27.9169,27.84,27.84,25200.0
2013-05-15 13:00:00,39.85,39.89,39.85,39.88,19600.0,27.84,27.868,27.84,27.861,19600.0
2013-05-15 13:05:00,39.87,39.9,39.86,39.88,61000.0,27.854,27.875,27.847,27.861,61000.0
2013-05-15 13:10:00,39.88,39.88,39.84,39.87,36800.0,27.861,27.861,27.833,27.854,36800.0
2013-05-15 13:15:00,39.88,39.88,39.77,39.79,30000.0,27.861,27.861,27.7841,27.7981,30000.0
2013-05-15 13:20:00,39.79,39.84,39.66,39.7,54400.0,27.7981,27.833,27.7073,27.7352,54400.0
2013-05-15 13:25:00,39.69,39.74,39.68,39.73,36800.0,27.7282,27.7632,27.7213,27.7562,36800.0
2013-05-15 13:30:00,39.74,39.82,39.73,39.79,34400.0,27.7632,27.8191,27.7562,27.7981,34400.0
2013-05-15 13:35:00,39.81,39.85,39.7,39.74,34000.0,27.8121,27.84,27.7352,27.7632,34000.0
2013-05-15 13:40:00,39.74,39.75,39.66,39.66,61400.0,27.7632,27.7702,27.7073,27.7073,61400.0
2013-05-15 13:45:00,39.66,39.74,39.65,39.67,42400.0,27.7073,27.7632,27.7003,27.7143,42400.0
2013-05-15 13:50:00,39.67,39.67,39.58,39.6,35200.0,27.7143,27.7143,27.6514,27.6654,35200.0
2013-05-15 13:55:00,39.59,39.6,39.51,39.52,44800.0,27.6584,27.6654,27.6025,27.6095,44800.0
2013-05-15 14:00:00,39.51,39.6,39.51,39.57,25600.0,27.6025,27.6654,27.6025,27.6444,25600.0
2013-05-15 14:05:00,39.57,39.58,39.52,39.52,22000.0,27.6444,27.6514,27.6095,27.6095,22000.0
2013-05-15 14:10:00,39.53,39.53,39.47,39.47,28400.0,27.6165,27.6165,27.5745,27.5745,28400.0
2013-05-15 14:15:00,39.47,39.48,39.38,39.39,27200.0,27.5745,27.5815,27.5117,27.5187,27200.0
2013-05-15 14:20:00,39.4,39.43,39.38,39.4,25800.0,27.5256,27.5466,27.5117,27.5256,25800.0
2013-05-15 14:25:00,39.38,39.52,39.38,39.52,37600.0,27.5117,27.6095,27.5117,27.6095,37600.0
2013-05-15 14:30:00,39.52,39.6,39.5,39.5,29800.0,27.6095,27.6654,27.5955,27.5955,29800.0
2013-05-15 14:35:00,39.51,39.52,39.43,39.48,40200.0,27.6025,27.6095,27.5466,27.5815,40200.0
2013-05-15 14:40:00,39.49,39.55,39.41,39.41,23800.0,27.5885,27.6304,27.5326,27.5326,23800.0
2013-05-15 14:45:00,39.41,39.46,39.41,39.45,52600.0,27.5326,27.5676,27.5326,27.5606,52600.0
2013-05-15 14:50:00,39.45,39.49,39.43,39.49,27600.0,27.5606,27.5885,27.5466,27.5885,27600.0
2013-05-15 14:55:00,39.5,39.57,39.47,39.55,43000.0,27.5955,27.6444,27.5745,27.6304,43000.0
2013-05-15 15:00:00,39.54,39.56,39.52,39.54,33400.0,27.6235,27.6374,27.6095,27.6235,33400.0
2013-05-15 15:05:00,39.55,39.61,39.54,39.6,33400.0,27.6304,27.6724,27.6235,27.6654,33400.0
2013-05-15 15:10:00,39.61,39.66,39.59,39.62,38400.0,27.6724,27.7073,27.6584,27.6793,38400.0
2013-05-15 15:15:00,39.62,39.62,39.5,39.54,36200.0,27.6793,27.6793,27.5955,27.6235,36200.0
2013-05-15 15:20:00,39.55,39.59,39.5,39.57,52800.0,27.6304,27.6584,27.5955,27.6444,52800.0
2013-05-15 15:25:00,39.57,39.68,39.57,39.64,41400.0,27.6444,27.7213,27.6444,27.6933,41400.0
2013-05-15 15:30:00,39.62,39.69,39.62,39.68,41600.0,27.6793,27.7282,27.6793,27.7213,41600.0
2013-05-15 15:35:00,39.69,39.7,39.66,39.66,47400.0,27.7282,27.7352,27.7073,27.7073,47400.0
2013-05-15 15:40:00,39.67,39.68,39.64,39.64,83000.0,27.7143,27.7213,27.6933,27.6933,83000.0
2013-05-15 15:45:00,39.64,39.71,39.64,39.66,100800.0,27.6933,27.7422,27.6933,27.7073,100800.0
2013-05-15 15:50:00,39.67,39.7,39.65,39.7,124600.0,27.7143,27.7352,27.7003,27.7352,124600.0
2013-05-15 15:55:00,39.7,39.72,39.66,39.67,139400.0,27.7352,27.7492,27.7073,27.7143,139400.0
2013-05-16 09:30:00,39.52,39.93,39.52,39.93,102000.0,27.6095,27.8959,27.6095,27.8959,102000.0
2013-05-16 09:35:00,39.94,40.15,39.67,40.14,96400.0,27.9029,28.0496,27.7143,28.0426,96400.0
2013-05-16 09:40:00,40.13,40.18,40.05,40.05,97400.0,28.0356,28.0706,27.9797,27.9797,97400.0
2013-05-16 09:45:00,40.06,40.25,40.0,40.14,71000.0,27.9867,28.1195,27.9448,28.0426,71000.0
2013-05-16 09:50:00,40.08,40.17,39.98,40.14,69200.0,28.0007,28.0636,27.9308,28.0426,69200.0
2013-05-16 09:55:00,40.15,40.38,40.12,40.36,141400.0,28.0496,28.2103,28.0287,28.1963,141400.0
2013-05-16 10:00:00,40.33,40.33,40.09,40.09,160600.0,28.1754,28.1754,28.0077,28.0077,160600.0
2013-05-16 10:05:00,40.09,40.16,39.84,39.84,177800.0,28.0077,28.0566,27.833,27.833,177800.0
2013-05-16 10:10:00,39.84,39.97,39.83,39.97,93200.0,27.833,27.9239,27.8261,27.9239,93200.0
2013-05-16 10:15:00,39.97,39.99,39.82,39.92,106000.0,27.9239,27.9378,27.8191,27.8889,106000.0
2013-05-16 10:20:00,39.91,40.01,39.85,39.87,101000.0,27.8819,27.9518,27.84,27.854,101000.0
2013-05-16 10:25:00,39.87,39.88,39.68,39.7,55600.0,27.854,27.861,27.7213,27.7352,55600.0
2013-05-16 10:30:00,39.68,39.78,39.45,39.67,64400.0,27.7213,27.7911,27.5606,27.7143,64400.0
2013-05-16 10:35:00,39.66,39.84,39.66,39.79,53600.0,27.7073,27.833,27.7073,27.7981,53600.0
2013-05-16 10:40:00,39.8,39.88,39.77,39.8,58600.0,27.8051,27.861,27.7841,27.8051,58600.0
2013-05-16 10:45:00,39.82,39.82,39.69,39.7,30000.0,27.8191,27.8191,27.7282,27.7352,30000.0
2013-05-16 10:50:00,39.69,39.72,39.59,39.67,42400.0,27.7282,27.7492,27.6584,27.7143,42400.0
2013-05-16 10:55:00,39.67,39.72,39.56,39.56,28600.0,27.7143,27.7492,27.6374,27.6374,28600.0
2013-05-16 11:00:00,39.57,39.71,39.55,39.7,150000.0,27.6444,27.7422,27.6304,27.7352,150000.0
2013-05-16 11:05:00,39.71,39.73,39.58,39.59,36800.0,27.7422,27.7562,27.6514,27.6584,36800.0
2013-05-16 11:10:00,39.59,39.63,39.56,39.59,35000.0,27.6584,27.6863,27.6374,27.6584,35000.0
2013-05-16 11:15:00,39.6,39.71,39.58,39.69,41400.0,27.6654,27.7422,27.6514,27.7282,41400.0
2013-05-16 11:20:00,39.66,39.67,39.56,39.59,30600.0,27.7073,27.7143,27.6374,27.6584,30600.0
2013-05-16 11:25:00,39.58,39.62,39.55,39.56,78200.0,27.6514,27.6793,27.6304,27.6374,78200.0
2013-05-16 11:30:00,39.56,39.58,39.51,39.53,29200.0,27.6374,27.6514,27.6025,27.6165,29200.0
2013-05-16 11:35:00,39.52,39.55,39.52,39.54,41800.0,27.6095,27.6304,27.6095,27.6235,41800.0
2013-05-16 11:40:00,39.54,39.55,39.45,39.45,51200.0,27.6235,27.6304,27.5606,27.5606,51200.0
2013-05-16 11:45:00,39.46,39.46,39.23,39.28,81200.0,27.5676,27.5676,27.4069,27.4418,81200.0
2013-05-16 11:50:00,39.28,39.4,39.28,39.37,50600.0,27.4418,27.5256,27.4418,27.5047,50600.0
2013-05-16 11:55:00,39.35,39.35,39.27,39.3,36800.0,27.4907,27.4907,27.4348,27.4558,36800.0
2013-05-16 12:00:00,39.3,39.38,39.27,39.27,51000.0,27.4558,27.5117,27.4348,27.4348,51000.0
2013-05-16 12:05:00,39.26,39.32,39.22,39.28,92800.0,27.4278,27.4698,27.3999,27.4418,92800.0
2013-05-16 12:10:00,39.28,39.33,39.23,39.24,50400.0,27.4418,27.4767,27.4069,27.4139,50400.0
2013-05-16 12:15:00,39.24,39.35,39.23,39.23,40400.0,27.4139,27.4907,27.4069,27.4069,40400.0
2013-05-16 12:20:00,39.23,39.31,39.23,39.27,57200.0,27.4069,27.4628,27.4069,27.4348,57200.0
2013-05-16 12:25:00,39.27,39.32,39.27,39.29,35400.0,27.4348,27.4698,27.4348,27.4488,35400.0
2013-05-16 12:30:00,39.3,39.3,39.25,39.28,30400.0,27.4558,27.4558,27.4209,27.4418,30400.0
2013-05-16 12:35:00,39.28,39.28,39.23,39.24,27400.0,27.4418,27.4418,27.4069,27.4139,27400.0
2013-05-16 12:40:00,39.23,39.24,39.15,39.2,38000.0,27.4069,27.4139,27.351,27.3859,38000.0
2013-05-16 12:45:00,39.19,39.22,39.18,39.2,29400.0,27.3789,27.3999,27.3719,27.3859,29400.0
2013-05-16 12:50:00,39.2,39.27,39.18,39.26,31800.0,27.3859,27.4348,27.3719,27.4278,31800.0
2013-05-16 12:55:00,39.29,39.35,39.27,39.3,42800.0,27.4488,27.4907,27.4348,27.4558,42800.0
2013-05-16 13:00:00,39.29,39.48,39.29,39.48,75400.0,27.4488,27.5815,27.4488,27.5815,75400.0
2013-05-16 13:05:00,39.48,39.48,39.33,39.34,59800.0,27.5815,27.5815,27.4767,27.4837,59800.0
2013-05-16 13:10:00,39.35,39.35,39.32,39.34,35600.0,27.4907,27.4907,27.4698,27.4837,35600.0
2013-05-16 13:15:00,39.34,39.42,39.29,39.41,122600.0,27.4837,27.5396,27.4488,27.5326,122600.0
2013-05-16 13:20:00,39.42,39.42,39.35,39.37,97600.0,27.5396,27.5396,27.4907,27.5047,97600.0
2013-05-16 13:25:00,39.38,39.48,39.37,39.48,41200.0,27.5117,27.5815,27.5047,27.5815,41200.0
2013-05-16 13:30:00,39.48,39.52,39.46,39.49,53200.0,27.5815,27.6095,27.5676,27.5885,53200.0
2013-05-16 13:35:00,39.5,39.52,39.47,39.48,44800.0,27.5955,27.6095,27.5745,27.5815,44800.0
2013-05-16 13:40:00,39.47,39.55,39.45,39.52,53600.0,27.5745,27.6304,27.5606,27.6095,53600.0
2013-05-16 13:45:00,39.52,39.54,39.46,39.54,56000.0,27.6095,27.6235,27.5676,27.6235,56000.0
2013-05-16 13:50:00,39.52,39.52,39.45,39.45,32400.0,27.6095,27.6095,27.5606,27.5606,32400.0
2013-05-16 13:55:00,39.45,39.49,39.41,39.49,38600.0,27.5606,27.5885,27.5326,27.5885,38600.0
2013-05-16 14:00:00,39.49,39.63,39.49,39.62,46200.0,27.5885,27.6863,27.5885,27.6793,46200.0
2013-05-16 14:05:00,39.62,39.65,39.57,39.61,62800.0,27.6793,27.7003,27.6444,27.6724,62800.0
2013-05-16 14:10:00,39.6,39.67,39.6,39.65,58000.0,27.6654,27.7143,27.6654,27.7003,58000.0
2013-05-16 14:15:00,39.66,39.7,39.65,39.69,48400.0,27.7073,27.7352,27.7003,27.7282,48400.0
2013-05-16 14:20:00,39.68,39.68,39.62,39.67,81200.0,27.7213,27.7213,27.6793,27.7143,81200.0
2013-05-16 14:25:00,39.69,39.95,39.63,39.95,175600.0,27.7282,27.9099,27.6863,27.9099,175600.0
2013-05-16 14:30:00,39.95,40.04,39.77,39.97,236800.0,27.9099,27.9728,27.7841,27.9239,236800.0
2013-05-16 14:35:00,39.97,39.98,39.86,39.87,50200.0,27.9239,27.9308,27.847,27.854,50200.0
2013-05-16 14:40:00,39.87,39.87,39.73,39.85,76600.0,27.854,27.854,27.7562,27.84,76600.0
2013-05-16 14:45:00,39.84,39.88,39.78,39.8,81800.0,27.833,27.861,27.7911,27.8051,81800.0
2013-05-16 14:50:00,39.82,39.84,39.65,39.67,101600.0,27.8191,27.833,27.7003,27.7143,101600.0
2013-05-16 14:55:00,39.66,39.73,39.54,39.55,81200.0,27.7073,27.7562,27.6235,27.6304,81200.0
2013-05-16 15:00:00,39.55,39.6,39.53,39.59,84000.0,27.6304,27.6654,27.6165,27.6584,84000.0
2013-05-16 15:05:00,39.59,39.59,39.49,39.54,81600.0,27.6584,27.6584,27.5885,27.6235,81600.0
2013-05-16 15:10:00,39.55,39.58,39.5,39.52,87200.0,27.6304,27.6514,27.5955,27.6095,87200.0
2013-05-16 15:15:00,39.52,39.59,39.46,39.49,60600.0,27.6095,27.6584,27.5676,27.5885,60600.0
2013-05-16 15:20:00,39.49,39.52,39.37,39.42,79600.0,27.5885,27.6095,27.5047,27.5396,79600.0
2013-05-16 15:25:00,39.43,39.45,39.35,39.37,139800.0,27.5466,27.5606,27.4907,27.5047,139800.0
2013-05-16 15:30:00,39.38,39.44,39.34,39.39,69800.0,27.5117,27.5536,27.4837,27.5187,69800.0
2013-05-16 15:35:00,39.41,39.43,39.26,39.3,78200.0,27.5326,27.5466,27.4278,27.4558,78200.0
2013-05-16 15:40:00,39.3,39.33,39.24,39.27,72800.0,27.4558,27.4767,27.4139,27.4348,72800.0
2013-05-16 15:45:00,39.29,39.32,39.18,39.22,123000.0,27.4488,27.4698,27.3719,27.3999,123000.0
2013-05-16 15:50:00,39.23,39.3,39.18,39.27,118000.0,27.4069,27.4558,27.3719,27.4348,118000.0
2013-05-16 15:55:00,39.26,39.33,39.22,39.26,150400.0,27.4278,27.4767,27.3999,27.4278,150400.0
2013-05-17 09:30:00,39.56,39.97,39.56,39.97,268000.0,27.6374,27.9239,27.6374,27.9239,268000.0
2013-05-17 09:35:00,39.95,40.0,39.84,39.87,73800.0,27.9099,27.9448,27.833,27.854,73800.0
2013-05-17 09:40:00,39.87,39.92,39.83,39.85,43800.0,27.854,27.8889,27.8261,27.84,43800.0
2013-05-17 09:45:00,39.85,39.91,39.84,39.87,68600.0,27.84,27.8819,27.833,27.854,68600.0
2013-05-17 09:50:00,39.87,40.07,39.85,40.07,89400.0,27.854,27.9937,27.84,27.9937,89400.0
2013-05-17 09:55:00,40.07,40.21,40.06,40.21,54600.0,27.9937,28.0915,27.9867,28.0915,54600.0
2013-05-17 10:00:00,40.2,40.37,40.18,40.35,128000.0,28.0845,28.2033,28.0706,28.1893,128000.0
2013-05-17 10:05:00,40.35,40.36,40.13,40.2,94800.0,28.1893,28.1963,28.0356,28.0845,94800.0
2013-05-17 10:10:00,40.18,40.35,40.14,40.32,51600.0,28.0706,28.1893,28.0426,28.1684,51600.0
2013-05-17 10:15:00,40.3,40.4,40.26,40.36,84200.0,28.1544,28.2243,28.1265,28.1963,84200.0
2013-05-17 10:20:00,40.37,40.43,40.33,40.38,64200.0,28.2033,28.2452,28.1754,28.2103,64200.0
2013-05-17 10:25:00,40.37,40.37,40.26,40.29,69800.0,28.2033,28.2033,28.1265,28.1474,69800.0
2013-05-17 10:30:00,40.31,40.38,40.29,40.33,97600.0,28.1614,28.2103,28.1474,28.1754,97600.0
2013-05-17 10:35:00,40.33,40.37,40.31,40.35,89200.0,28.1754,28.2033,28.1614,28.1893,89200.0
2013-05-17 10:40:00,40.34,40.43,40.34,40.42,118600.0,28.1823,28.2452,28.1823,28.2382,118600.0
2013-05-17 10:45:00,40.42,40.48,40.34,40.42,176000.0,28.2382,28.2802,28.1823,28.2382,176000.0
2013-05-17 10:50:00,40.42,40.48,40.38,40.4,71400.0,28.2382,28.2802,28.2103,28.2243,71400.0
2013-05-17 10:55:00,40.4,40.42,40.37,40.38,79400.0,28.2243,28.2382,28.2033,28.2103,79400.0
2013-05-17 11:00:00,40.37,40.44,40.37,40.42,64200.0,28.2033,28.2522,28.2033,28.2382,64200.0
2013-05-17 11:05:00,40.42,40.42,40.35,40.37,98200.0,28.2382,28.2382,28.1893,28.2033,98200.0
2013-05-17 11:10:00,40.37,40.37,40.19,40.21,75200.0,28.2033,28.2033,28.0776,28.0915,75200.0
2013-05-17 11:15:00,40.21,40.26,40.21,40.26,28600.0,28.0915,28.1265,28.0915,28.1265,28600.0
2013-05-17 11:20:00,40.25,40.27,40.24,40.26,74200.0,28.1195,28.1334,28.1125,28.1265,74200.0
2013-05-17 11:25:00,40.26,40.3,40.24,40.26,36600.0,28.1265,28.1544,28.1125,28.1265,36600.0
2013-05-17 11:30:00,40.27,40.34,40.27,40.33,59800.0,28.1334,28.1823,28.1334,28.1754,59800.0
2013-05-17 11:35:00,40.33,40.34,40.3,40.32,42600.0,28.1754,28.1823,28.1544,28.1684,42600.0
2013-05-17 11:40:00,40.32,40.33,40.27,40.3,25600.0,28.1684,28.1754,28.1334,28.1544,25600.0
2013-05-17 11:45:00,40.3,40.33,40.28,40.31,39000.0,28.1544,28.1754,28.1404,28.1614,39000.0
2013-05-17 11:50:00,40.31,40.33,40.27,40.28,24800.0,28.1614,28.1754,28.1334,28.1404,24800.0
2013-05-17 11:55:00,40.29,40.31,40.25,40.3,106400.0,28.1474,28.1614,28.1195,28.1544,106400.0
2013-05-17 12:00:00,40.31,40.33,40.27,40.33,92000.0,28.1614,28.1754,28.1334,28.1754,92000.0
2013-05-17 12:05:00,40.33,40.45,40.33,40.42,56800.0,28.1754,28.2592,28.1754,28.2382,56800.0
2013-05-17 12:10:00,40.42,40.47,40.42,40.44,62000.0,28.2382,28.2732,28.2382,28.2522,62000.0
2013-05-17 12:15:00,40.43,40.48,40.43,40.46,48000.0,28.2452,28.2802,28.2452,28.2662,48000.0
2013-05-17 12:20:00,40.45,40.45,40.36,40.38,64200.0,28.2592,28.2592,28.1963,28.2103,64200.0
2013-05-17 12:25:00,40.38,40.41,40.37,40.37,50400.0,28.2103,28.2313,28.2033,28.2033,50400.0
2013-05-17 12:30:00,40.37,40.47,40.37,40.44,57000.0,28.2033,28.2732,28.2033,28.2522,57000.0
2013-05-17 12:35:00,40.43,40.44,40.34,40.38,41800.0,28.2452,28.2522,28.1823,28.2103,41800.0
2013-05-17 12:40:00,40.38,40.43,40.35,40.35,37000.0,28.2103,28.2452,28.1893,28.1893,37000.0
2013-05-17 12:45:00,40.36,40.39,40.35,40.38,20200.0,28.1963,28.2173,28.1893,28.2103,20200.0
2013-05-17 12:50:00,40.37,40.39,40.31,40.32,51800.0,28.2033,28.2173,28.1614,28.1684,51800.0
2013-05-17 12:55:00,40.33,40.35,40.29,40.29,23800.0,28.1754,28.1893,28.1474,28.1474,23800.0
2013-05-17 13:00:00,40.31,40.36,40.31,40.35,27200.0,28.1614,28.1963,28.1614,28.1893,27200.0
2013-05-17 13:05:00,40.35,40.4,40.35,40.4,32600.0,28.1893,28.2243,28.1893,28.2243,32600.0
2013-05-17 13:10:00,40.4,40.45,40.4,40.43,43400.0,28.2243,28.2592,28.2243,28.2452,43400.0
2013-05-17 13:15:00,40.43,40.48,40.42,40.45,45600.0,28.2452,28.2802,28.2382,28.2592,45600.0
2013-05-17 13:20:00,40.45,40.54,40.42,40.54,148800.0,28.2592,28.3221,28.2382,28.3221,148800.0
2013-05-17 13:25:00,40.54,40.77,40.53,40.69,161200.0,28.3221,28.4828,28.3151,28.4269,161200.0
2013-05-17 13:30:00,40.68,40.77,40.68,40.72,111800.0,28.4199,28.4828,28.4199,28.4478,111800.0
2013-05-17 13:35:00,40.7,40.73,40.66,40.68,74400.0,28.4339,28.4548,28.4059,28.4199,74400.0
2013-05-17 13:40:00,40.68,40.69,40.62,40.68,66400.0,28.4199,28.4269,28.378,28.4199,66400.0
2013-05-17 13:45:00,40.68,40.77,40.68,40.75,75000.0,28.4199,28.4828,28.4199,28.4688,75000.0
2013-05-17 13:50:00,40.77,40.77,40.72,40.73,68200.0,28.4828,28.4828,28.4478,28.4548,68200.0
2013-05-17 13:55:00,40.73,40.76,40.7,40.71,90200.0,28.4548,28.4758,28.4339,28.4408,90200.0
2013-05-17 14:00:00,40.71,40.71,40.43,40.45,189200.0,28.4408,28.4408,28.2452,28.2592,189200.0
2013-05-17 14:05:00,40.45,40.56,40.41,40.46,112600.0,28.2592,28.336,28.2313,28.2662,112600.0
2013-05-17 14:10:00,40.46,40.61,40.45,40.6,81600.0,28.2662,28.371,28.2592,28.364,81600.0
2013-05-17 14:15:00,40.6,40.7,40.49,40.7,170600.0,28.364,28.4339,28.2871,28.4339,170600.0
2013-05-17 14:20:00,40.7,40.85,40.69,40.81,106800.0,28.4339,28.5386,28.4269,28.5107,106800.0
2013-05-17 14:25:00,40.81,40.93,40.76,40.92,132000.0,28.5107,28.5945,28.4758,28.5875,132000.0
2013-05-17 14:30:00,40.92,41.02,40.92,41.02,105000.0,28.5875,28.6574,28.5875,28.6574,105000.0
2013-05-17 14:35:00,41.01,41.13,41.01,41.09,134200.0,28.6504,28.7343,28.6504,28.7063,134200.0
2013-05-17 14:40:00,41.08,41.1,40.95,41.07,78200.0,28.6993,28.7133,28.6085,28.6923,78200.0
2013-05-17 14:45:00,41.07,41.1,41.02,41.07,85600.0,28.6923,28.7133,28.6574,28.6923,85600.0
2013-05-17 14:50:00,41.05,41.11,40.99,40.99,72000.0,28.6784,28.7203,28.6365,28.6365,72000.0
2013-05-17 14:55:00,40.99,41.12,40.97,41.06,60400.0,28.6365,28.7273,28.6225,28.6854,60400.0
2013-05-17 15:00:00,41.07,41.13,41.0,41.1,113400.0,28.6923,28.7343,28.6434,28.7133,113400.0
2013-05-17 15:05:00,41.1,41.2,41.08,41.18,142200.0,28.7133,28.7832,28.6993,28.7692,142200.0
2013-05-17 15:10:00,41.17,41.27,41.17,41.27,226200.0,28.7622,28.8321,28.7622,28.8321,226200.0
2013-05-17 15:15:00,41.26,41.32,41.25,41.29,246000.0,28.8251,28.867,28.8181,28.846,246000.0
2013-05-17 15:20:00,41.28,41.42,41.28,41.4,194400.0,28.8391,28.9369,28.8391,28.9229,194400.0
2013-05-17 15:25:00,41.4,41.47,41.36,41.41,252400.0,28.9229,28.9718,28.8949,28.9299,252400.0
2013-05-17 15:30:00,41.4,41.52,41.38,41.52,346200.0,28.9229,29.0067,28.9089,29.0067,346200.0
2013-05-17 15:35:00,41.51,41.52,41.41,41.42,293800.0,28.9997,29.0067,28.9299,28.9369,293800.0
2013-05-17 15:40:00,41.42,41.43,41.34,41.35,195800.0,28.9369,28.9438,28.881,28.888,195800.0
2013-05-17 15:45:00,41.35,41.49,41.35,41.49,202200.0,28.888,28.9858,28.888,28.9858,202200.0
2013-05-17 15:50:00,41.48,41.48,41.37,41.38,297600.0,28.9788,28.9788,28.9019,28.9089,297600.0
2013-05-17 15:55:00,41.38,41.38,41.21,41.32,546800.0,28.9089,28.9089,28.7901,28.867,546800.0
2013-05-20 09:30:00,41.33,41.55,41.27,41.34,211600.0,28.874,29.0277,28.8321,28.881,211600.0
2013-05-20 09:35:00,41.35,41.88,41.3,41.86,175800.0,28.888,29.2582,28.853,29.2443,175800.0
2013-05-20 09:40:00,41.87,42.05,41.79,41.79,230600.0,29.2512,29.377,29.1953,29.1953,230600.0
2013-05-20 09:45:00,41.76,41.91,41.49,41.63,322600.0,29.1744,29.2792,28.9858,29.0836,322600.0
2013-05-20 09:50:00,41.61,41.72,41.46,41.71,157600.0,29.0696,29.1464,28.9648,29.1395,157600.0
2013-05-20 09:55:00,41.73,41.84,41.65,41.81,91600.0,29.1534,29.2303,29.0975,29.2093,91600.0
2013-05-20 10:00:00,41.81,41.83,41.63,41.7,114000.0,29.2093,29.2233,29.0836,29.1325,114000.0
2013-05-20 10:05:00,41.67,41.96,41.67,41.91,182600.0,29.1115,29.3141,29.1115,29.2792,182600.0
2013-05-20 10:10:00,41.9,41.9,41.7,41.81,71600.0,29.2722,29.2722,29.1325,29.2093,71600.0
2013-05-20 10:15:00,41.81,41.98,41.81,41.95,92400.0,29.2093,29.3281,29.2093,29.3071,92400.0
2013-05-20 10:20:00,41.95,42.05,41.93,42.0,117600.0,29.3071,29.377,29.2932,29.3421,117600.0
2013-05-20 10:25:00,41.99,42.15,41.95,42.14,98800.0,29.3351,29.4469,29.3071,29.4399,98800.0
2013-05-20 10:30:00,42.13,42.17,42.03,42.12,91400.0,29.4329,29.4608,29.363,29.4259,91400.0
2013-05-20 10:35:00,42.12,42.12,41.9,41.99,118400.0,29.4259,29.4259,29.2722,29.3351,118400.0
2013-05-20 10:40:00,41.99,42.24,41.99,42.23,79600.0,29.3351,29.5097,29.3351,29.5027,79600.0
2013-05-20 10:45:00,42.24,42.43,42.2,42.43,130000.0,29.5097,29.6425,29.4818,29.6425,130000.0
2013-05-20 10:50:00,42.43,42.43,42.24,42.28,68800.0,29.6425,29.6425,29.5097,29.5377,68800.0
2013-05-20 10:55:00,42.27,42.33,42.24,42.29,49400.0,29.5307,29.5726,29.5097,29.5447,49400.0
2013-05-20 11:00:00,42.3,42.34,42.27,42.29,82200.0,29.5516,29.5796,29.5307,29.5447,82200.0
2013-05-20 11:05:00,42.27,42.27,42.1,42.16,139200.0,29.5307,29.5307,29.4119,29.4538,139200.0
2013-05-20 11:10:00,42.18,42.27,42.15,42.27,103800.0,29.4678,29.5307,29.4469,29.5307,103800.0
2013-05-20 11:15:00,42.27,42.5,42.27,42.47,159600.0,29.5307,29.6914,29.5307,29.6704,159600.0
2013-05-20 11:20:00,42.45,42.45,42.33,42.37,45000.0,29.6564,29.6564,29.5726,29.6005,45000.0
2013-05-20 11:25:00,42.35,42.38,42.3,42.38,61000.0,29.5866,29.6075,29.5516,29.6075,61000.0
2013-05-20 11:30:00,42.4,42.44,42.38,42.43,59800.0,29.6215,29.6495,29.6075,29.6425,59800.0
2013-05-20 11:35:00,42.43,42.62,42.36,42.62,267400.0,29.6425,29.7752,29.5936,29.7752,267400.0
2013-05-20 11:40:00,42.62,42.65,42.52,42.57,136200.0,29.7752,29.7962,29.7053,29.7403,136200.0
2013-05-20 11:45:00,42.57,42.7,42.54,42.57,101200.0,29.7403,29.8311,29.7193,29.7403,101200.0
2013-05-20 11:50:00,42.57,42.73,42.57,42.72,54600.0,29.7403,29.8521,29.7403,29.8451,54600.0
2013-05-20 11:55:00,42.71,42.9,42.66,42.85,165000.0,29.8381,29.9708,29.8031,29.9359,165000.0
2013-05-20 12:00:00,42.85,43.0,42.85,42.95,106200.0,29.9359,30.0407,29.9359,30.0057,106200.0
2013-05-20 12:05:00,42.96,42.96,42.79,42.82,69600.0,30.0127,30.0127,29.894,29.9149,69600.0
2013-05-20 12:10:00,42.8,42.91,42.77,42.84,47600.0,29.901,29.9778,29.88,29.9289,47600.0
2013-05-20 12:15:00,42.85,42.85,42.58,42.58,94600.0,29.9359,29.9359,29.7473,29.7473,94600.0
2013-05-20 12:20:00,42.58,42.67,42.55,42.55,113600.0,29.7473,29.8101,29.7263,29.7263,113600.0
2013-05-20 12:25:00,42.56,42.76,42.56,42.72,46800.0,29.7333,29.873,29.7333,29.8451,46800.0
2013-05-20 12:30:00,42.71,42.74,42.57,42.58,31200.0,29.8381,29.859,29.7403,29.7473,31200.0
2013-05-20 12:35:00,42.59,42.59,42.43,42.5,97000.0,29.7542,29.7542,29.6425,29.6914,97000.0
2013-05-20 12:40:00,42.49,42.5,42.43,42.46,22600.0,29.6844,29.6914,29.6425,29.6634,22600.0
2013-05-20 12:45:00,42.47,42.49,42.42,42.43,376400.0,29.6704,29.6844,29.6355,29.6425,376400.0
2013-05-20 12:50:00,42.41,42.44,42.39,42.41,44000.0,29.6285,29.6495,29.6145,29.6285,44000.0
2013-05-20 12:55:00,42.43,42.46,42.38,42.39,52400.0,29.6425,29.6634,29.6075,29.6145,52400.0
2013-05-20 13:00:00,42.4,42.45,42.34,42.45,57800.0,29.6215,29.6564,29.5796,29.6564,57800.0
2013-05-20 13:05:00,42.44,42.45,42.4,42.42,54000.0,29.6495,29.6564,29.6215,29.6355,54000.0
2013-05-20 13:10:00,42.41,42.42,42.38,42.39,32400.0,29.6285,29.6355,29.6075,29.6145,32400.0
2013-05-20 13:15:00,42.39,42.42,42.31,42.32,39800.0,29.6145,29.6355,29.5586,29.5656,39800.0
2013-05-20 13:20:00,42.31,42.32,42.17,42.17,80800.0,29.5586,29.5656,29.4608,29.4608,80800.0
2013-05-20 13:25:00,42.17,42.18,42.03,42.04,157800.0,29.4608,29.4678,29.363,29.37,157800.0
2013-05-20 13:30:00,42.04,42.09,42.01,42.09,34800.0,29.37,29.4049,29.349,29.4049,34800.0
2013-05-20 13:35:00,42.08,42.21,42.08,42.2,56600.0,29.3979,29.4888,29.3979,29.4818,56600.0
2013-05-20 13:40:00,42.21,42.23,42.17,42.17,55000.0,29.4888,29.5027,29.4608,29.4608,55000.0
2013-05-20 13:45:00,42.17,42.19,42.13,42.16,69600.0,29.4608,29.4748,29.4329,29.4538,69600.0
2013-05-20 13:50:00,42.16,42.19,42.13,42.17,37200.0,29.4538,29.4748,29.4329,29.4608,37200.0
2013-05-20 13:55:00,42.15,42.16,42.1,42.13,31200.0,29.4469,29.4538,29.4119,29.4329,31200.0
2013-05-20 14:00:00,42.12,42.13,42.06,42.1,160400.0,29.4259,29.4329,29.384,29.4119,160400.0
2013-05-20 14:05:00,42.09,42.21,42.09,42.21,40600.0,29.4049,29.4888,29.4049,29.4888,40600.0
2013-05-20 14:10:00,42.21,42.35,42.21,42.35,52000.0,29.4888,29.5866,29.4888,29.5866,52000.0
2013-05-20 14:15:00,42.35,42.35,42.19,42.26,46200.0,29.5866,29.5866,29.4748,29.5237,46200.0
2013-05-20 14:20:00,42.27,42.34,42.26,42.31,34800.0,29.5307,29.5796,29.5237,29.5586,34800.0
2013-05-20 14:25:00,42.31,42.41,42.3,42.37,37800.0,29.5586,29.6285,29.5516,29.6005,37800.0
2013-05-20 14:30:00,42.38,42.46,42.36,42.46,41400.0,29.6075,29.6634,29.5936,29.6634,41400.0
2013-05-20 14:35:00,42.45,42.46,42.34,42.4,47600.0,29.6564,29.6634,29.5796,29.6215,47600.0
2013-05-20 14:40:00,42.4,42.4,42.27,42.32,60800.0,29.6215,29.6215,29.5307,29.5656,60800.0
2013-05-20 14:45:00,42.31,42.37,42.26,42.35,53600.0,29.5586,29.6005,29.5237,29.5866,53600.0
2013-05-20 14:50:00,42.36,42.38,42.35,42.38,38600.0,29.5936,29.6075,29.5866,29.6075,38600.0
2013-05-20 14:55:00,42.38,42.42,42.37,42.38,46800.0,29.6075,29.6355,29.6005,29.6075,46800.0
2013-05-20 15:00:00,42.38,42.44,42.37,42.43,66000.0,29.6075,29.6495,29.6005,29.6425,66000.0
2013-05-20 15:05:00,42.44,42.44,42.29,42.34,61200.0,29.6495,29.6495,29.5447,29.5796,61200.0
2013-05-20 15:10:00,42.35,42.35,42.24,42.25,69800.0,29.5866,29.5866,29.5097,29.5167,69800.0
2013-05-20 15:15:00,42.24,42.32,42.23,42.29,53400.0,29.5097,29.5656,29.5027,29.5447,53400.0
2013-05-20 15:20:00,42.29,42.3,42.24,42.26,51400.0,29.5447,29.5516,29.5097,29.5237,51400.0
2013-05-20 15:25:00,42.26,42.31,42.24,42.31,57600.0,29.5237,29.5586,29.5097,29.5586,57600.0
2013-05-20 15:30:00,42.31,42.34,42.25,42.26,56000.0,29.5586,29.5796,29.5167,29.5237,56000.0
2013-05-20 15:35:00,42.26,42.27,42.18,42.19,76600.0,29.5237,29.5307,29.4678,29.4748,76600.0
2013-05-20 15:40:00,42.2,42.27,42.18,42.22,76800.0,29.4818,29.5307,29.4678,29.4958,76800.0
2013-05-20 15:45:00,42.21,42.27,42.17,42.25,118800.0,29.4888,29.5307,29.4608,29.5167,118800.0
2013-05-20 15:50:00,42.24,42.3,42.21,42.26,108000.0,29.5097,29.5516,29.4888,29.5237,108000.0
2013-05-20 15:55:00,42.27,42.31,42.18,42.29,226000.0,29.5307,29.5586,29.4678,29.5447,226000.0
2013-05-21 09:30:00,42.27,42.27,41.74,41.77,281000.0,29.5307,29.5307,29.1604,29.1814,281000.0
2013-05-21 09:35:00,41.77,41.88,41.54,41.85,155600.0,29.1814,29.2582,29.0207,29.2373,155600.0
2013-05-21 09:40:00,41.87,42.12,41.85,41.94,233000.0,29.2512,29.4259,29.2373,29.3001,233000.0
2013-05-21 09:45:00,41.94,42.06,41.88,42.02,96400.0,29.3001,29.384,29.2582,29.356,96400.0
2013-05-21 09:50:00,42.05,42.13,42.01,42.04,98600.0,29.377,29.4329,29.349,29.37,98600.0
2013-05-21 09:55:00,42.02,42.02,41.9,41.99,78600.0,29.356,29.356,29.2722,29.3351,78600.0
2013-05-21 10:00:00,41.98,41.99,41.82,41.86,205800.0,29.3281,29.3351,29.2163,29.2443,205800.0
2013-05-21 10:05:00,41.87,41.87,41.67,41.69,61800.0,29.2512,29.2512,29.1115,29.1255,61800.0
2013-05-21 10:10:00,41.68,41.7,41.5,41.51,97600.0,29.1185,29.1325,28.9927,28.9997,97600.0
2013-05-21 10:15:00,41.52,41.52,41.21,41.31,152600.0,29.0067,29.0067,28.7901,28.86,152600.0
2013-05-21 10:20:00,41.31,41.41,41.27,41.34,68600.0,28.86,28.9299,28.8321,28.881,68600.0
2013-05-21 10:25:00,41.33,41.33,40.95,40.95,202600.0,28.874,28.874,28.6085,28.6085,202600.0
2013-05-21 10:30:00,40.95,41.12,40.94,41.07,128000.0,28.6085,28.7273,28.6015,28.6923,128000.0
2013-05-21 10:35:00,41.09,41.27,41.04,41.27,102000.0,28.7063,28.8321,28.6714,28.8321,102000.0
2013-05-21 10:40:00,41.26,41.3,41.15,41.21,119200.0,28.8251,28.853,28.7482,28.7901,119200.0
2013-05-21 10:45:00,41.18,41.27,41.16,41.27,29200.0,28.7692,28.8321,28.7552,28.8321,29200.0
2013-05-21 10:50:00,41.27,41.33,41.26,41.28,40600.0,28.8321,28.874,28.8251,28.8391,40600.0
2013-05-21 10:55:00,41.26,41.37,41.25,41.33,86200.0,28.8251,28.9019,28.8181,28.874,86200.0
2013-05-21 11:00:00,41.34,41.47,41.33,41.45,106800.0,28.881,28.9718,28.874,28.9578,106800.0
2013-05-21 11:05:00,41.46,41.48,41.41,41.48,41800.0,28.9648,28.9788,28.9299,28.9788,41800.0
2013-05-21 11:10:00,41.47,41.48,41.41,41.45,60000.0,28.9718,28.9788,28.9299,28.9578,60000.0
2013-05-21 11:15:00,41.46,41.56,41.42,41.52,51800.0,28.9648,29.0347,28.9369,29.0067,51800.0
2013-05-21 11:20:00,41.52,41.55,41.49,41.5,60200.0,29.0067,29.0277,28.9858,28.9927,60200.0
2013-05-21 11:25:00,41.51,41.55,41.47,41.55,47200.0,28.9997,29.0277,28.9718,29.0277,47200.0
2013-05-21 11:30:00,41.52,41.69,41.52,41.63,78600.0,29.0067,29.1255,29.0067,29.0836,78600.0
2013-05-21 11:35:00,41.64,41.7,41.59,41.6,80000.0,29.0906,29.1325,29.0556,29.0626,80000.0
2013-05-21 11:40:00,41.59,41.6,41.54,41.57,34800.0,29.0556,29.0626,29.0207,29.0417,34800.0
2013-05-21 11:45:00,41.56,41.59,41.52,41.55,27600.0,29.0347,29.0556,29.0067,29.0277,27600.0
2013-05-21 11:50:00,41.55,41.63,41.54,41.56,109200.0,29.0277,29.0836,29.0207,29.0347,109200.0
2013-05-21 11:55:00,41.56,41.59,41.55,41.55,37400.0,29.0347,29.0556,29.0277,29.0277,37400.0
2013-05-21 12:00:00,41.56,41.66,41.55,41.64,35600.0,29.0347,29.1045,29.0277,29.0906,35600.0
2013-05-21 12:05:00,41.65,41.72,41.62,41.71,77400.0,29.0975,29.1464,29.0766,29.1395,77400.0
2013-05-21 12:10:00,41.72,41.8,41.7,41.8,32800.0,29.1464,29.2023,29.1325,29.2023,32800.0
2013-05-21 12:15:00,41.8,41.92,41.78,41.92,39200.0,29.2023,29.2862,29.1884,29.2862,39200.0
2013-05-21 12:20:00,41.92,42.02,41.91,42.01,58600.0,29.2862,29.356,29.2792,29.349,58600.0
2013-05-21 12:25:00,42.01,42.02,41.94,41.94,134600.0,29.349,29.356,29.3001,29.3001,134600.0
2013-05-21 12:30:00,41.94,41.95,41.85,41.93,37000.0,29.3001,29.3071,29.2373,29.2932,37000.0
2013-05-21 12:35:00,41.94,41.99,41.92,41.98,58600.0,29.3001,29.3351,29.2862,29.3281,58600.0
2013-05-21 12:40:00,41.98,42.05,41.97,41.98,45600.0,29.3281,29.377,29.3211,29.3281,45600.0
2013-05-21 12:45:00,41.97,41.98,41.91,41.91,20000.0,29.3211,29.3281,29.2792,29.2792,20000.0
2013-05-21 12:50:00,41.9,41.92,41.84,41.87,36800.0,29.2722,29.2862,29.2303,29.2512,36800.0
2013-05-21 12:55:00,41.86,41.92,41.84,41.9,20400.0,29.2443,29.2862,29.2303,29.2722,20400.0
2013-05-21 13:00:00,41.88,41.97,41.88,41.94,25600.0,29.2582,29.3211,29.2582,29.3001,25600.0
2013-05-21 13:05:00,41.94,42.04,41.93,41.97,30400.0,29.3001,29.37,29.2932,29.3211,30400.0
2013-05-21 13:10:00,41.97,41.99,41.89,41.94,32000.0,29.3211,29.3351,29.2652,29.3001,32000.0
2013-05-21 13:15:00,41.96,42.01,41.92,41.98,25600.0,29.3141,29.349,29.2862,29.3281,25600.0
2013-05-21 13:20:00,41.98,41.98,41.89,41.89,20600.0,29.3281,29.3281,29.2652,29.2652,20600.0
2013-05-21 13:25:00,41.91,41.93,41.81,41.84,39600.0,29.2792,29.2932,29.2093,29.2303,39600.0
2013-05-21 13:30:00,41.84,41.84,41.8,41.84,25600.0,29.2303,29.2303,29.2023,29.2303,25600.0
2013-05-21 13:35:00,41.86,41.92,41.85,41.92,54400.0,29.2443,29.2862,29.2373,29.2862,54400.0
2013-05-21 13:40:00,41.91,41.98,41.91,41.97,37600.0,29.2792,29.3281,29.2792,29.3211,37600.0
2013-05-21 13:45:00,41.98,41.99,41.94,41.95,41400.0,29.3281,29.3351,29.3001,29.3071,41400.0
2013-05-21 13:50:00,41.95,41.99,41.93,41.93,23400.0,29.3071,29.3351,29.2932,29.2932,23400.0
2013-05-21 13:55:00,41.93,42.01,41.92,41.98,30200.0,29.2932,29.349,29.2862,29.3281,30200.0
2013-05-21 14:00:00,41.98,41.99,41.93,41.93,17000.0,29.3281,29.3351,29.2932,29.2932,17000.0
2013-05-21 14:05:00,41.93,41.94,41.88,41.9,38600.0,29.2932,29.3001,29.2582,29.2722,38600.0
2013-05-21 14:10:00,41.91,41.94,41.9,41.91,58800.0,29.2792,29.3001,29.2722,29.2792,58800.0
2013-05-21 14:15:00,41.91,41.98,41.9,41.94,48600.0,29.2792,29.3281,29.2722,29.3001,48600.0
2013-05-21 14:20:00,41.94,41.94,41.88,41.88,34400.0,29.3001,29.3001,29.2582,29.2582,34400.0
2013-05-21 14:25:00,41.88,41.93,41.87,41.87,55200.0,29.2582,29.2932,29.2512,29.2512,55200.0
2013-05-21 14:30:00,41.87,41.88,41.84,41.86,25400.0,29.2512,29.2582,29.2303,29.2443,25400.0
2013-05-21 14:35:00,41.85,41.88,41.82,41.85,27000.0,29.2373,29.2582,29.2163,29.2373,27000.0
2013-05-21 14:40:00,41.83,41.85,41.81,41.81,29400.0,29.2233,29.2373,29.2093,29.2093,29400.0
2013-05-21 14:45:00,41.81,41.82,41.69,41.72,55600.0,29.2093,29.2163,29.1255,29.1464,55600.0
2013-05-21 14:50:00,41.7,41.74,41.69,41.74,26200.0,29.1325,29.1604,29.1255,29.1604,26200.0
2013-05-21 14:55:00,41.74,41.82,41.74,41.77,58800.0,29.1604,29.2163,29.1604,29.1814,58800.0
2013-05-21 15:00:00,41.77,41.81,41.73,41.8,45400.0,29.1814,29.2093,29.1534,29.2023,45400.0
2013-05-21 15:05:00,41.8,41.82,41.77,41.81,38200.0,29.2023,29.2163,29.1814,29.2093,38200.0
2013-05-21 15:10:00,41.81,41.84,41.75,41.78,39800.0,29.2093,29.2303,29.1674,29.1884,39800.0
2013-05-21 15:15:00,41.78,41.79,41.62,41.62,61800.0,29.1884,29.1953,29.0766,29.0766,61800.0
2013-05-21 15:20:00,41.63,41.69,41.62,41.63,39400.0,29.0836,29.1255,29.0766,29.0836,39400.0
2013-05-21 15:25:00,41.62,41.63,41.57,41.62,41600.0,29.0766,29.0836,29.0417,29.0766,41600.0
2013-05-21 15:30:00,41.62,41.67,41.6,41.66,55000.0,29.0766,29.1115,29.0626,29.1045,55000.0
2013-05-21 15:35:00,41.65,41.69,41.6,41.62,70200.0,29.0975,29.1255,29.0626,29.0766,70200.0
2013-05-21 15:40:00,41.63,41.63,41.52,41.54,47200.0,29.0836,29.0836,29.0067,29.0207,47200.0
2013-05-21 15:45:00,41.52,41.55,41.46,41.5,109600.0,29.0067,29.0277,28.9648,28.9927,109600.0
2013-05-21 15:50:00,41.48,41.52,41.45,41.46,112400.0,28.9788,29.0067,28.9578,28.9648,112400.0
2013-05-21 15:55:00,41.46,41.48,41.42,41.45,153800.0,28.9648,28.9788,28.9369,28.9578,153800.0
2013-05-22 09:30:00,41.48,41.56,41.17,41.23,128600.0,28.9788,29.0347,28.7622,28.8041,128600.0
2013-05-22 09:35:00,41.24,41.34,41.14,41.31,82000.0,28.8111,28.881,28.7412,28.86,82000.0
2013-05-22 09:40:00,41.31,41.51,41.23,41.32,106400.0,28.86,28.9997,28.8041,28.867,106400.0
2013-05-22 09:45:00,41.26,41.33,41.07,41.3,79000.0,28.8251,28.874,28.6923,28.853,79000.0
2013-05-22 09:50:00,41.31,41.47,41.27,41.34,60600.0,28.86,28.9718,28.8321,28.881,60600.0
2013-05-22 09:55:00,41.33,41.33,41.02,41.16,154800.0,28.874,28.874,28.6574,28.7552,154800.0
2013-05-22 10:00:00,41.16,41.57,41.15,41.57,91400.0,28.7552,29.0417,28.7482,29.0417,91400.0
2013-05-22 10:05:00,41.6,41.79,41.59,41.74,127400.0,29.0626,29.1953,29.0556,29.1604,127400.0
2013-05-22 10:10:00,41.76,41.98,41.73,41.94,50400.0,29.1744,29.3281,29.1534,29.3001,50400.0
2013-05-22 10:15:00,41.94,41.94,41.67,41.67,55600.0,29.3001,29.3001,29.1115,29.1115,55600.0
2013-05-22 10:20:00,41.65,41.7,41.6,41.63,35600.0,29.0975,29.1325,29.0626,29.0836,35600.0
2013-05-22 10:25:00,41.6,41.75,41.54,41.73,40400.0,29.0626,29.1674,29.0207,29.1534,40400.0
2013-05-22 10:30:00,41.72,41.72,41.37,41.37,45800.0,29.1464,29.1464,28.9019,28.9019,45800.0
2013-05-22 10:35:00,41.35,41.38,41.05,41.06,84600.0,28.888,28.9089,28.6784,28.6854,84600.0
2013-05-22 10:40:00,41.08,41.33,41.06,41.27,61000.0,28.6993,28.874,28.6854,28.8321,61000.0
2013-05-22 10:45:00,41.27,41.29,41.06,41.13,41600.0,28.8321,28.846,28.6854,28.7343,41600.0
2013-05-22 10:50:00,41.13,41.18,40.95,40.99,48600.0,28.7343,28.7692,28.6085,28.6365,48600.0
2013-05-22 10:55:00,40.96,41.04,40.73,40.98,159400.0,28.6155,28.6714,28.4548,28.6295,159400.0
2013-05-22 11:00:00,40.97,41.07,40.92,41.04,53600.0,28.6225,28.6923,28.5875,28.6714,53600.0
2013-05-22 11:05:00,41.04,41.15,40.97,41.12,38000.0,28.6714,28.7482,28.6225,28.7273,38000.0
2013-05-22 11:10:00,41.13,41.13,40.98,41.02,97400.0,28.7343,28.7343,28.6295,28.6574,97400.0
2013-05-22 11:15:00,41.02,41.03,40.88,40.99,184000.0,28.6574,28.6644,28.5596,28.6365,184000.0
2013-05-22 11:20:00,40.97,41.1,40.96,41.06,88400.0,28.6225,28.7133,28.6155,28.6854,88400.0
2013-05-22 11:25:00,41.05,41.08,40.98,41.04,35600.0,28.6784,28.6993,28.6295,28.6714,35600.0
2013-05-22 11:30:00,41.05,41.1,41.02,41.06,79200.0,28.6784,28.7133,28.6574,28.6854,79200.0
2013-05-22 11:35:00,41.06,41.18,41.05,41.12,56000.0,28.6854,28.7692,28.6784,28.7273,56000.0
2013-05-22 11:40:00,41.12,41.27,41.12,41.26,44800.0,28.7273,28.8321,28.7273,28.8251,44800.0
2013-05-22 11:45:00,41.27,41.31,41.22,41.27,120400.0,28.8321,28.86,28.7971,28.8321,120400.0
2013-05-22 11:50:00,41.24,41.27,41.18,41.21,29800.0,28.8111,28.8321,28.7692,28.7901,29800.0
2013-05-22 11:55:00,41.2,41.24,41.17,41.17,48000.0,28.7832,28.8111,28.7622,28.7622,48000.0
2013-05-22 12:00:00,41.15,41.22,41.13,41.22,43600.0,28.7482,28.7971,28.7343,28.7971,43600.0
2013-05-22 12:05:00,41.23,41.34,41.23,41.27,51000.0,28.8041,28.881,28.8041,28.8321,51000.0
2013-05-22 12:10:00,41.27,41.28,41.12,41.25,54400.0,28.8321,28.8391,28.7273,28.8181,54400.0
2013-05-22 12:15:00,41.25,41.25,41.19,41.23,25000.0,28.8181,28.8181,28.7762,28.8041,25000.0
2013-05-22 12:20:00,41.24,41.27,41.13,41.2,29400.0,28.8111,28.8321,28.7343,28.7832,29400.0
2013-05-22 12:25:00,41.21,41.22,41.1,41.17,227400.0,28.7901,28.7971,28.7133,28.7622,227400.0
2013-05-22 12:30:00,41.15,41.16,41.06,41.09,16400.0,28.7482,28.7552,28.6854,28.7063,16400.0
2013-05-22 12:35:00,41.09,41.09,40.95,40.97,59600.0,28.7063,28.7063,28.6085,28.6225,59600.0
2013-05-22 12:40:00,40.97,41.2,40.97,41.19,23400.0,28.6225,28.7832,28.6225,28.7762,23400.0
2013-05-22 12:45:00,41.22,41.23,41.2,41.23,33200.0,28.7971,28.8041,28.7832,28.8041,33200.0
2013-05-22 12:50:00,41.24,41.43,41.23,41.43,51600.0,28.8111,28.9438,28.8041,28.9438,51600.0
2013-05-22 12:55:00,41.44,41.66,41.44,41.62,143800.0,28.9508,29.1045,28.9508,29.0766,143800.0
2013-05-22 13:00:00,41.6,41.67,41.49,41.63,67400.0,29.0626,29.1115,28.9858,29.0836,67400.0
2013-05-22 13:05:00,41.64,41.64,41.47,41.48,60200.0,29.0906,29.0906,28.9718,28.9788,60200.0
2013-05-22 13:10:00,41.48,41.56,41.48,41.52,35600.0,28.9788,29.0347,28.9788,29.0067,35600.0
2013-05-22 13:15:00,41.54,41.6,41.46,41.5,43800.0,29.0207,29.0626,28.9648,28.9927,43800.0
2013-05-22 13:20:00,41.48,41.53,41.46,41.48,33400.0,28.9788,29.0137,28.9648,28.9788,33400.0
2013-05-22 13:25:00,41.46,41.5,41.45,41.49,57800.0,28.9648,28.9927,28.9578,28.9858,57800.0
2013-05-22 13:30:00,41.48,41.49,41.25,41.32,227800.0,28.9788,28.9858,28.8181,28.867,227800.0
2013-05-22 13:35:00,41.35,41.42,41.28,41.28,38600.0,28.888,28.9369,28.8391,28.8391,38600.0
2013-05-22 13:40:00,41.29,41.3,41.21,41.25,115000.0,28.846,28.853,28.7901,28.8181,115000.0
2013-05-22 13:45:00,41.22,41.24,41.12,41.12,78800.0,28.7971,28.8111,28.7273,28.7273,78800.0
2013-05-22 13:50:00,41.14,41.21,41.1,41.18,45200.0,28.7412,28.7901,28.7133,28.7692,45200.0
2013-05-22 13:55:00,41.2,41.37,41.18,41.35,46600.0,28.7832,28.9019,28.7692,28.888,46600.0
2013-05-22 14:00:00,41.35,41.37,40.96,40.99,55600.0,28.888,28.9019,28.6155,28.6365,55600.0
2013-05-22 14:05:00,40.98,41.13,40.85,40.94,85200.0,28.6295,28.7343,28.5386,28.6015,85200.0
2013-05-22 14:10:00,40.93,40.93,40.48,40.59,203800.0,28.5945,28.5945,28.2802,28.357,203800.0
2013-05-22 14:15:00,40.59,40.82,40.55,40.8,162600.0,28.357,28.5177,28.3291,28.5037,162600.0
2013-05-22 14:20:00,40.8,40.89,40.71,40.88,184600.0,28.5037,28.5666,28.4408,28.5596,184600.0
2013-05-22 14:25:00,40.88,40.89,40.72,40.8,171000.0,28.5596,28.5666,28.4478,28.5037,171000.0
2013-05-22 14:30:00,40.79,40.9,40.73,40.9,82200.0,28.4967,28.5736,28.4548,28.5736,82200.0
2013-05-22 14:35:00,40.9,40.9,40.7,40.81,70400.0,28.5736,28.5736,28.4339,28.5107,70400.0
2013-05-22 14:40:00,40.82,40.83,40.68,40.74,74000.0,28.5177,28.5247,28.4199,28.4618,74000.0
2013-05-22 14:45:00,40.75,41.02,40.75,41.02,52200.0,28.4688,28.6574,28.4688,28.6574,52200.0
2013-05-22 14:50:00,41.02,41.06,40.91,40.99,42600.0,28.6574,28.6854,28.5806,28.6365,42600.0
2013-05-22 14:55:00,40.99,41.09,40.99,41.09,35000.0,28.6365,28.7063,28.6365,28.7063,35000.0
2013-05-22 15:00:00,41.08,41.12,40.91,40.92,68800.0,28.6993,28.7273,28.5806,28.5875,68800.0
2013-05-22 15:05:00,40.91,40.99,40.9,40.98,56000.0,28.5806,28.6365,28.5736,28.6295,56000.0
2013-05-22 15:10:00,40.98,41.1,40.95,41.05,54800.0,28.6295,28.7133,28.6085,28.6784,54800.0
2013-05-22 15:15:00,41.02,41.07,40.95,40.98,76400.0,28.6574,28.6923,28.6085,28.6295,76400.0
2013-05-22 15:20:00,40.97,40.98,40.88,40.9,71800.0,28.6225,28.6295,28.5596,28.5736,71800.0
2013-05-22 15:25:00,40.91,40.93,40.76,40.78,52200.0,28.5806,28.5945,28.4758,28.4897,52200.0
2013-05-22 15:30:00,40.79,40.91,40.79,40.88,88600.0,28.4967,28.5806,28.4967,28.5596,88600.0
2013-05-22 15:35:00,40.88,41.06,40.88,41.06,184800.0,28.5596,28.6854,28.5596,28.6854,184800.0
2013-05-22 15:40:00,41.06,41.32,41.04,41.27,206200.0,28.6854,28.867,28.6714,28.8321,206200.0
2013-05-22 15:45:00,41.27,41.29,41.17,41.25,219600.0,28.8321,28.846,28.7622,28.8181,219600.0
2013-05-22 15:50:00,41.24,41.34,41.22,41.3,202000.0,28.8111,28.881,28.7971,28.853,202000.0
2013-05-22 15:55:00,41.3,41.3,41.18,41.23,201800.0,28.853,28.853,28.7692,28.8041,201800.0
2013-05-23 09:30:00,40.44,40.44,40.06,40.37,150800.0,28.2522,28.2522,27.9867,28.2033,150800.0
2013-05-23 09:35:00,40.36,40.44,40.2,40.38,116000.0,28.1963,28.2522,28.0845,28.2103,116000.0
2013-05-23 09:40:00,40.43,40.79,40.32,40.79,86200.0,28.2452,28.4967,28.1684,28.4967,86200.0
2013-05-23 09:45:00,40.77,40.79,40.53,40.55,41200.0,28.4828,28.4967,28.3151,28.3291,41200.0
2013-05-23 09:50:00,40.53,40.6,40.39,40.45,101200.0,28.3151,28.364,28.2173,28.2592,101200.0
2013-05-23 09:55:00,40.46,40.6,40.41,40.43,87000.0,28.2662,28.364,28.2313,28.2452,87000.0
2013-05-23 10:00:00,40.44,40.68,40.36,40.67,177800.0,28.2522,28.4199,28.1963,28.4129,177800.0
2013-05-23 10:05:00,40.65,40.93,40.59,40.84,85600.0,28.3989,28.5945,28.357,28.5317,85600.0
2013-05-23 10:10:00,40.82,41.05,40.76,40.83,69200.0,28.5177,28.6784,28.4758,28.5247,69200.0
2013-05-23 10:15:00,40.85,40.99,40.85,40.98,51000.0,28.5386,28.6365,28.5386,28.6295,51000.0
2013-05-23 10:20:00,40.98,41.12,40.88,41.04,31800.0,28.6295,28.7273,28.5596,28.6714,31800.0
2013-05-23 10:25:00,41.06,41.11,40.96,40.97,25800.0,28.6854,28.7203,28.6155,28.6225,25800.0
2013-05-23 10:30:00,40.96,41.24,40.96,41.22,78400.0,28.6155,28.8111,28.6155,28.7971,78400.0
2013-05-23 10:35:00,41.19,41.25,41.08,41.14,56200.0,28.7762,28.8181,28.6993,28.7412,56200.0
2013-05-23 10:40:00,41.13,41.16,41.07,41.08,49000.0,28.7343,28.7552,28.6923,28.6993,49000.0
2013-05-23 10:45:00,41.05,41.06,40.88,40.96,75400.0,28.6784,28.6854,28.5596,28.6155,75400.0
2013-05-23 10:50:00,40.94,41.04,40.9,40.99,26600.0,28.6015,28.6714,28.5736,28.6365,26600.0
2013-05-23 10:55:00,40.99,41.1,40.96,40.97,141000.0,28.6365,28.7133,28.6155,28.6225,141000.0
2013-05-23 11:00:00,40.99,41.02,40.93,40.99,35200.0,28.6365,28.6574,28.5945,28.6365,35200.0
2013-05-23 11:05:00,41.0,41.07,40.99,41.02,24600.0,28.6434,28.6923,28.6365,28.6574,24600.0
2013-05-23 11:10:00,41.01,41.29,41.0,41.29,62600.0,28.6504,28.846,28.6434,28.846,62600.0
2013-05-23 11:15:00,41.28,41.37,41.27,41.33,64000.0,28.8391,28.9019,28.8321,28.874,64000.0
2013-05-23 11:20:00,41.32,41.45,41.3,41.35,118600.0,28.867,28.9578,28.853,28.888,118600.0
2013-05-23 11:25:00,41.35,41.4,41.3,41.37,101600.0,28.888,28.9229,28.853,28.9019,101600.0
2013-05-23 11:30:00,41.38,41.39,41.29,41.35,57800.0,28.9089,28.9159,28.846,28.888,57800.0
2013-05-23 11:35:00,41.35,41.35,41.27,41.35,39400.0,28.888,28.888,28.8321,28.888,39400.0
2013-05-23 11:40:00,41.35,41.35,41.26,41.29,31200.0,28.888,28.888,28.8251,28.846,31200.0
2013-05-23 11:45:00,41.3,41.38,41.28,41.37,20000.0,28.853,28.9089,28.8391,28.9019,20000.0
2013-05-23 11:50:00,41.38,41.44,41.35,41.4,36600.0,28.9089,28.9508,28.888,28.9229,36600.0
2013-05-23 11:55:00,41.4,41.4,41.26,41.37,39400.0,28.9229,28.9229,28.8251,28.9019,39400.0
2013-05-23 12:00:00,41.4,41.47,41.29,41.3,39000.0,28.9229,28.9718,28.846,28.853,39000.0
2013-05-23 12:05:00,41.31,41.44,41.31,41.36,24200.0,28.86,28.9508,28.86,28.8949,24200.0
2013-05-23 12:10:00,41.35,41.53,41.35,41.51,52000.0,28.888,29.0137,28.888,28.9997,52000.0
2013-05-23 12:15:00,41.51,41.52,41.41,41.43,16600.0,28.9997,29.0067,28.9299,28.9438,16600.0
2013-05-23 12:20:00,41.42,41.53,41.42,41.46,86600.0,28.9369,29.0137,28.9369,28.9648,86600.0
2013-05-23 12:25:00,41.47,41.51,41.38,41.39,15400.0,28.9718,28.9997,28.9089,28.9159,15400.0
2013-05-23 12:30:00,41.39,41.4,41.26,41.26,29800.0,28.9159,28.9229,28.8251,28.8251,29800.0
2013-05-23 12:35:00,41.24,41.28,41.21,41.24,41600.0,28.8111,28.8391,28.7901,28.8111,41600.0
2013-05-23 12:40:00,41.24,41.29,41.2,41.2,84000.0,28.8111,28.846,28.7832,28.7832,84000.0
2013-05-23 12:45:00,41.2,41.21,41.11,41.13,24000.0,28.7832,28.7901,28.7203,28.7343,24000.0
2013-05-23 12:50:00,41.13,41.17,41.1,41.17,54000.0,28.7343,28.7622,28.7133,28.7622,54000.0
2013-05-23 12:55:00,41.18,41.22,41.15,41.2,14800.0,28.7692,28.7971,28.7482,28.7832,14800.0
2013-05-23 13:00:00,41.17,41.21,41.16,41.2,11800.0,28.7622,28.7901,28.7552,28.7832,11800.0
2013-05-23 13:05:00,41.22,41.26,41.13,41.16,15800.0,28.7971,28.8251,28.7343,28.7552,15800.0
2013-05-23 13:10:00,41.16,41.21,41.11,41.21,16800.0,28.7552,28.7901,28.7203,28.7901,16800.0
2013-05-23 13:15:00,41.21,41.21,41.1,41.14,16400.0,28.7901,28.7901,28.7133,28.7412,16400.0
2013-05-23 13:20:00,41.1,41.1,40.99,41.05,23400.0,28.7133,28.7133,28.6365,28.6784,23400.0
2013-05-23 13:25:00,41.02,41.02,40.95,40.99,12200.0,28.6574,28.6574,28.6085,28.6365,12200.0
2013-05-23 13:30:00,40.99,41.12,40.99,41.1,23800.0,28.6365,28.7273,28.6365,28.7133,23800.0
2013-05-23 13:35:00,41.12,41.21,41.12,41.21,19000.0,28.7273,28.7901,28.7273,28.7901,19000.0
2013-05-23 13:40:00,41.21,41.23,41.08,41.1,17400.0,28.7901,28.8041,28.6993,28.7133,17400.0
2013-05-23 13:45:00,41.08,41.1,41.01,41.06,22200.0,28.6993,28.7133,28.6504,28.6854,22200.0
2013-05-23 13:50:00,41.08,41.13,41.08,41.09,17600.0,28.6993,28.7343,28.6993,28.7063,17600.0
2013-05-23 13:55:00,41.09,41.32,41.09,41.32,28800.0,28.7063,28.867,28.7063,28.867,28800.0
2013-05-23 14:00:00,41.33,41.33,41.21,41.27,21400.0,28.874,28.874,28.7901,28.8321,21400.0
2013-05-23 14:05:00,41.27,41.33,41.24,41.29,28000.0,28.8321,28.874,28.8111,28.846,28000.0
2013-05-23 14:10:00,41.27,41.28,41.23,41.26,17800.0,28.8321,28.8391,28.8041,28.8251,17800.0
2013-05-23 14:15:00,41.25,41.32,41.23,41.3,17400.0,28.8181,28.867,28.8041,28.853,17400.0
2013-05-23 14:20:00,41.29,41.33,41.22,41.26,70000.0,28.846,28.874,28.7971,28.8251,70000.0
2013-05-23 14:25:00,41.25,41.33,41.23,41.3,50600.0,28.8181,28.874,28.8041,28.853,50600.0
2013-05-23 14:30:00,41.24,41.3,41.17,41.18,42200.0,28.8111,28.853,28.7622,28.7692,42200.0
2013-05-23 14:35:00,41.17,41.27,41.17,41.23,32200.0,28.7622,28.8321,28.7622,28.8041,32200.0
2013-05-23 14:40:00,41.24,41.38,41.23,41.38,43200.0,28.8111,28.9089,28.8041,28.9089,43200.0
2013-05-23 14:45:00,41.38,41.42,41.32,41.38,70000.0,28.9089,28.9369,28.867,28.9089,70000.0
2013-05-23 14:50:00,41.4,41.45,41.35,41.41,26200.0,28.9229,28.9578,28.888,28.9299,26200.0
2013-05-23 14:55:00,41.41,41.45,41.34,41.35,26400.0,28.9299,28.9578,28.881,28.888,26400.0
2013-05-23 15:00:00,41.36,41.42,41.24,41.24,35400.0,28.8949,28.9369,28.8111,28.8111,35400.0
2013-05-23 15:05:00,41.25,41.37,41.21,41.35,42800.0,28.8181,28.9019,28.7901,28.888,42800.0
2013-05-23 15:10:00,41.37,41.43,41.35,41.41,45200.0,28.9019,28.9438,28.888,28.9299,45200.0
2013-05-23 15:15:00,41.4,41.4,41.17,41.17,65600.0,28.9229,28.9229,28.7622,28.7622,65600.0
2013-05-23 15:20:00,41.17,41.27,41.13,41.13,40000.0,28.7622,28.8321,28.7343,28.7343,40000.0
2013-05-23 15:25:00,41.13,41.26,41.09,41.22,52600.0,28.7343,28.8251,28.7063,28.7971,52600.0
2013-05-23 15:30:00,41.23,41.35,41.22,41.26,44800.0,28.8041,28.888,28.7971,28.8251,44800.0
2013-05-23 15:35:00,41.26,41.3,41.17,41.19,47200.0,28.8251,28.853,28.7622,28.7762,47200.0
2013-05-23 15:40:00,41.2,41.26,41.2,41.21,54800.0,28.7832,28.8251,28.7832,28.7901,54800.0
2013-05-23 15:45:00,41.2,41.24,41.1,41.1,80000.0,28.7832,28.8111,28.7133,28.7133,80000.0
2013-05-23 15:50:00,41.11,41.22,41.11,41.2,92200.0,28.7203,28.7971,28.7203,28.7832,92200.0
2013-05-23 15:55:00,41.21,41.24,41.18,41.18,212400.0,28.7901,28.8111,28.7692,28.7692,212400.0
2013-05-24 09:30:00,40.78,40.99,40.47,40.8,119000.0,28.4897,28.6365,28.2732,28.5037,119000.0
2013-05-24 09:35:00,40.73,40.75,40.62,40.7,73200.0,28.4548,28.4688,28.378,28.4339,73200.0
2013-05-24 09:40:00,40.66,40.82,40.63,40.73,85000.0,28.4059,28.5177,28.3849,28.4548,85000.0
2013-05-24 09:45:00,40.73,40.74,40.66,40.66,62400.0,28.4548,28.4618,28.4059,28.4059,62400.0
2013-05-24 09:50:00,40.7,40.72,40.38,40.52,269800.0,28.4339,28.4478,28.2103,28.3081,269800.0
2013-05-24 09:55:00,40.54,40.7,40.52,40.66,82600.0,28.3221,28.4339,28.3081,28.4059,82600.0
2013-05-24 10:00:00,40.68,40.68,40.35,40.42,46200.0,28.4199,28.4199,28.1893,28.2382,46200.0
2013-05-24 10:05:00,40.42,40.48,40.35,40.39,49200.0,28.2382,28.2802,28.1893,28.2173,49200.0
2013-05-24 10:10:00,40.38,40.56,40.36,40.54,100400.0,28.2103,28.336,28.1963,28.3221,100400.0
2013-05-24 10:15:00,40.51,40.63,40.49,40.57,54000.0,28.3011,28.3849,28.2871,28.343,54000.0
2013-05-24 10:20:00,40.54,40.63,40.49,40.59,48200.0,28.3221,28.3849,28.2871,28.357,48200.0
2013-05-24 10:25:00,40.6,40.65,40.56,40.6,43800.0,28.364,28.3989,28.336,28.364,43800.0
2013-05-24 10:30:00,40.59,40.81,40.58,40.8,87200.0,28.357,28.5107,28.35,28.5037,87200.0
2013-05-24 10:35:00,40.77,40.88,40.74,40.85,37600.0,28.4828,28.5596,28.4618,28.5386,37600.0
2013-05-24 10:40:00,40.85,40.88,40.76,40.76,105200.0,28.5386,28.5596,28.4758,28.4758,105200.0
2013-05-24 10:45:00,40.74,40.75,40.68,40.71,17200.0,28.4618,28.4688,28.4199,28.4408,17200.0
2013-05-24 10:50:00,40.71,40.76,40.63,40.76,16600.0,28.4408,28.4758,28.3849,28.4758,16600.0
2013-05-24 10:55:00,40.76,40.76,40.63,40.7,30000.0,28.4758,28.4758,28.3849,28.4339,30000.0
2013-05-24 11:00:00,40.7,40.75,40.65,40.74,23400.0,28.4339,28.4688,28.3989,28.4618,23400.0
2013-05-24 11:05:00,40.72,40.79,40.68,40.77,24800.0,28.4478,28.4967,28.4199,28.4828,24800.0
2013-05-24 11:10:00,40.77,40.79,40.7,40.74,27600.0,28.4828,28.4967,28.4339,28.4618,27600.0
2013-05-24 11:15:00,40.73,40.78,40.72,40.74,18800.0,28.4548,28.4897,28.4478,28.4618,18800.0
2013-05-24 11:20:00,40.72,40.74,40.63,40.69,15800.0,28.4478,28.4618,28.3849,28.4269,15800.0
2013-05-24 11:25:00,40.68,40.74,40.67,40.7,29000.0,28.4199,28.4618,28.4129,28.4339,29000.0
2013-05-24 11:30:00,40.67,40.7,40.6,40.68,16000.0,28.4129,28.4339,28.364,28.4199,16000.0
2013-05-24 11:35:00,40.7,40.73,40.68,40.73,14000.0,28.4339,28.4548,28.4199,28.4548,14000.0
2013-05-24 11:40:00,40.73,40.83,40.73,40.74,25400.0,28.4548,28.5247,28.4548,28.4618,25400.0
2013-05-24 11:45:00,40.74,40.75,40.65,40.68,148600.0,28.4618,28.4688,28.3989,28.4199,148600.0
2013-05-24 11:50:00,40.69,40.7,40.61,40.66,26200.0,28.4269,28.4339,28.371,28.4059,26200.0
2013-05-24 11:55:00,40.67,40.8,40.67,40.8,18200.0,28.4129,28.5037,28.4129,28.5037,18200.0
2013-05-24 12:00:00,40.8,40.83,40.75,40.75,16600.0,28.5037,28.5247,28.4688,28.4688,16600.0
2013-05-24 12:05:00,40.77,40.81,40.74,40.77,10600.0,28.4828,28.5107,28.4618,28.4828,10600.0
2013-05-24 12:10:00,40.77,40.8,40.7,40.71,15000.0,28.4828,28.5037,28.4339,28.4408,15000.0
2013-05-24 12:15:00,40.71,40.8,40.71,40.79,20200.0,28.4408,28.5037,28.4408,28.4967,20200.0
2013-05-24 12:20:00,40.8,40.82,40.74,40.76,18200.0,28.5037,28.5177,28.4618,28.4758,18200.0
2013-05-24 12:25:00,40.76,40.85,40.71,40.84,15600.0,28.4758,28.5386,28.4408,28.5317,15600.0
2013-05-24 12:30:00,40.85,40.85,40.73,40.77,34800.0,28.5386,28.5386,28.4548,28.4828,34800.0
2013-05-24 12:35:00,40.77,40.83,40.63,40.68,62600.0,28.4828,28.5247,28.3849,28.4199,62600.0
2013-05-24 12:40:00,40.68,40.76,40.68,40.74,13600.0,28.4199,28.4758,28.4199,28.4618,13600.0
2013-05-24 12:45:00,40.74,40.78,40.74,40.77,14600.0,28.4618,28.4897,28.4618,28.4828,14600.0
2013-05-24 12:50:00,40.77,40.81,40.77,40.8,16400.0,28.4828,28.5107,28.4828,28.5037,16400.0
2013-05-24 12:55:00,40.81,40.87,40.8,40.87,12800.0,28.5107,28.5526,28.5037,28.5526,12800.0
2013-05-24 13:00:00,40.84,40.93,40.83,40.88,23000.0,28.5317,28.5945,28.5247,28.5596,23000.0
2013-05-24 13:05:00,40.88,40.91,40.87,40.87,55200.0,28.5596,28.5806,28.5526,28.5526,55200.0
2013-05-24 13:10:00,40.87,40.87,40.81,40.83,7400.0,28.5526,28.5526,28.5107,28.5247,7400.0
2013-05-24 13:15:00,40.83,40.92,40.83,40.88,16600.0,28.5247,28.5875,28.5247,28.5596,16600.0
2013-05-24 13:20:00,40.9,40.93,40.87,40.93,15200.0,28.5736,28.5945,28.5526,28.5945,15200.0
2013-05-24 13:25:00,40.93,40.97,40.92,40.93,14200.0,28.5945,28.6225,28.5875,28.5945,14200.0
2013-05-24 13:30:00,40.93,40.98,40.92,40.94,20600.0,28.5945,28.6295,28.5875,28.6015,20600.0
2013-05-24 13:35:00,40.98,40.98,40.88,40.9,16600.0,28.6295,28.6295,28.5596,28.5736,16600.0
2013-05-24 13:40:00,40.89,40.9,40.83,40.9,14400.0,28.5666,28.5736,28.5247,28.5736,14400.0
2013-05-24 13:45:00,40.9,40.94,40.87,40.93,11800.0,28.5736,28.6015,28.5526,28.5945,11800.0
2013-05-24 13:50:00,40.93,40.93,40.85,40.87,9000.0,28.5945,28.5945,28.5386,28.5526,9000.0
2013-05-24 13:55:00,40.88,40.94,40.85,40.88,25000.0,28.5596,28.6015,28.5386,28.5596,25000.0
2013-05-24 14:00:00,40.87,40.91,40.86,40.88,9000.0,28.5526,28.5806,28.5456,28.5596,9000.0
2013-05-24 14:05:00,40.9,40.91,40.85,40.85,22000.0,28.5736,28.5806,28.5386,28.5386,22000.0
2013-05-24 14:10:00,40.86,40.91,40.85,40.91,17600.0,28.5456,28.5806,28.5386,28.5806,17600.0
2013-05-24 14:15:00,40.9,41.0,40.9,40.99,14400.0,28.5736,28.6434,28.5736,28.6365,14400.0
2013-05-24 14:20:00,40.99,40.99,40.94,40.97,15600.0,28.6365,28.6365,28.6015,28.6225,15600.0
2013-05-24 14:25:00,40.97,40.98,40.91,40.98,18800.0,28.6225,28.6295,28.5806,28.6295,18800.0
2013-05-24 14:30:00,40.98,40.98,40.85,40.88,14200.0,28.6295,28.6295,28.5386,28.5596,14200.0
2013-05-24 14:35:00,40.87,40.88,40.85,40.85,11600.0,28.5526,28.5596,28.5386,28.5386,11600.0
2013-05-24 14:40:00,40.85,40.93,40.83,40.92,13200.0,28.5386,28.5945,28.5247,28.5875,13200.0
2013-05-24 14:45:00,40.91,40.92,40.88,40.88,20000.0,28.5806,28.5875,28.5596,28.5596,20000.0
2013-05-24 14:50:00,40.88,40.93,40.86,40.91,10400.0,28.5596,28.5945,28.5456,28.5806,10400.0
2013-05-24 14:55:00,40.9,40.91,40.79,40.91,20800.0,28.5736,28.5806,28.4967,28.5806,20800.0
2013-05-24 15:00:00,40.9,40.94,40.85,40.93,15200.0,28.5736,28.6015,28.5386,28.5945,15200.0
2013-05-24 15:05:00,40.93,40.97,40.88,40.94,35200.0,28.5945,28.6225,28.5596,28.6015,35200.0
2013-05-24 15:10:00,40.94,40.94,40.9,40.93,14600.0,28.6015,28.6015,28.5736,28.5945,14600.0
2013-05-24 15:15:00,40.92,40.92,40.87,40.89,27000.0,28.5875,28.5875,28.5526,28.5666,27000.0
2013-05-24 15:20:00,40.89,40.99,40.89,40.96,27200.0,28.5666,28.6365,28.5666,28.6155,27200.0
2013-05-24 15:25:00,40.96,41.01,40.96,40.97,38000.0,28.6155,28.6504,28.6155,28.6225,38000.0
2013-05-24 15:30:00,40.97,41.01,40.91,41.01,33400.0,28.6225,28.6504,28.5806,28.6504,33400.0
2013-05-24 15:35:00,41.0,41.02,40.88,40.9,41400.0,28.6434,28.6574,28.5596,28.5736,41400.0
2013-05-24 15:40:00,40.91,40.96,40.88,40.88,42200.0,28.5806,28.6155,28.5596,28.5596,42200.0
2013-05-24 15:45:00,40.89,40.99,40.89,40.95,83000.0,28.5666,28.6365,28.5666,28.6085,83000.0
2013-05-24 15:50:00,40.93,41.0,40.91,40.99,110600.0,28.5945,28.6434,28.5806,28.6365,110600.0
2013-05-24 15:55:00,40.98,41.06,40.96,41.04,134800.0,28.6295,28.6854,28.6155,28.6714,134800.0
2013-05-28 09:30:00,41.74,41.97,41.5,41.55,123400.0,29.1604,29.3211,28.9927,29.0277,123400.0
2013-05-28 09:35:00,41.55,41.81,41.4,41.74,143000.0,29.0277,29.2093,28.9229,29.1604,143000.0
2013-05-28 09:40:00,41.74,41.92,41.74,41.89,124600.0,29.1604,29.2862,29.1604,29.2652,124600.0
2013-05-28 09:45:00,41.88,42.05,41.88,42.02,128400.0,29.2582,29.377,29.2582,29.356,128400.0
2013-05-28 09:50:00,41.99,42.02,41.97,42.02,40200.0,29.3351,29.356,29.3211,29.356,40200.0
2013-05-28 09:55:00,42.04,42.16,42.0,42.1,98600.0,29.37,29.4538,29.3421,29.4119,98600.0
2013-05-28 10:00:00,42.12,42.22,42.06,42.17,135800.0,29.4259,29.4958,29.384,29.4608,135800.0
2013-05-28 10:05:00,42.16,42.19,42.03,42.06,114600.0,29.4538,29.4748,29.363,29.384,114600.0
2013-05-28 10:10:00,42.06,42.07,41.85,41.95,273000.0,29.384,29.391,29.2373,29.3071,273000.0
2013-05-28 10:15:00,41.94,42.08,41.92,42.07,143800.0,29.3001,29.3979,29.2862,29.391,143800.0
2013-05-28 10:20:00,42.08,42.18,42.04,42.12,46600.0,29.3979,29.4678,29.37,29.4259,46600.0
2013-05-28 10:25:00,42.13,42.17,42.04,42.16,57000.0,29.4329,29.4608,29.37,29.4538,57000.0
2013-05-28 10:30:00,42.16,42.16,42.03,42.07,42600.0,29.4538,29.4538,29.363,29.391,42600.0
2013-05-28 10:35:00,42.08,42.08,41.94,41.98,37600.0,29.3979,29.3979,29.3001,29.3281,37600.0
2013-05-28 10:40:00,41.96,41.99,41.87,41.87,45400.0,29.3141,29.3351,29.2512,29.2512,45400.0
2013-05-28 10:45:00,41.87,42.08,41.85,42.06,43200.0,29.2512,29.3979,29.2373,29.384,43200.0
2013-05-28 10:50:00,42.08,42.1,41.98,42.07,57600.0,29.3979,29.4119,29.3281,29.391,57600.0
2013-05-28 10:55:00,42.09,42.09,41.87,41.9,29200.0,29.4049,29.4049,29.2512,29.2722,29200.0
2013-05-28 11:00:00,41.9,41.94,41.8,41.9,29600.0,29.2722,29.3001,29.2023,29.2722,29600.0
2013-05-28 11:05:00,41.91,41.91,41.79,41.84,20800.0,29.2792,29.2792,29.1953,29.2303,20800.0
2013-05-28 11:10:00,41.82,41.96,41.8,41.93,29600.0,29.2163,29.3141,29.2023,29.2932,29600.0
2013-05-28 11:15:00,41.92,41.99,41.92,41.97,49200.0,29.2862,29.3351,29.2862,29.3211,49200.0
2013-05-28 11:20:00,41.98,41.98,41.9,41.97,33200.0,29.3281,29.3281,29.2722,29.3211,33200.0
2013-05-28 11:25:00,41.98,42.05,41.97,42.02,23200.0,29.3281,29.377,29.3211,29.356,23200.0
2013-05-28 11:30:00,42.0,42.03,41.88,41.95,52600.0,29.3421,29.363,29.2582,29.3071,52600.0
2013-05-28 11:35:00,41.95,42.03,41.93,42.03,61800.0,29.3071,29.363,29.2932,29.363,61800.0
2013-05-28 11:40:00,42.04,42.04,41.92,41.94,92800.0,29.37,29.37,29.2862,29.3001,92800.0
2013-05-28 11:45:00,41.92,41.92,41.82,41.84,22800.0,29.2862,29.2862,29.2163,29.2303,22800.0
2013-05-28 11:50:00,41.83,41.91,41.76,41.88,29000.0,29.2233,29.2792,29.1744,29.2582,29000.0
2013-05-28 11:55:00,41.87,41.88,41.68,41.69,30400.0,29.2512,29.2582,29.1185,29.1255,30400.0
2013-05-28 12:00:00,41.71,41.87,41.7,41.86,20000.0,29.1395,29.2512,29.1325,29.2443,20000.0
2013-05-28 12:05:00,41.89,41.9,41.8,41.9,12400.0,29.2652,29.2722,29.2023,29.2722,12400.0
2013-05-28 12:10:00,41.93,41.98,41.92,41.96,12400.0,29.2932,29.3281,29.2862,29.3141,12400.0
2013-05-28 12:15:00,41.95,41.99,41.93,41.99,10200.0,29.3071,29.3351,29.2932,29.3351,10200.0
2013-05-28 12:20:00,41.99,42.02,41.93,41.95,20400.0,29.3351,29.356,29.2932,29.3071,20400.0
2013-05-28 12:25:00,41.94,41.97,41.92,41.96,13600.0,29.3001,29.3211,29.2862,29.3141,13600.0
2013-05-28 12:30:00,41.95,41.97,41.89,41.93,14800.0,29.3071,29.3211,29.2652,29.2932,14800.0
2013-05-28 12:35:00,41.93,41.94,41.88,41.91,18000.0,29.2932,29.3001,29.2582,29.2792,18000.0
2013-05-28 12:40:00,41.91,41.96,41.89,41.89,31800.0,29.2792,29.3141,29.2652,29.2652,31800.0
2013-05-28 12:45:00,41.87,41.96,41.87,41.96,51200.0,29.2512,29.3141,29.2512,29.3141,51200.0
2013-05-28 12:50:00,41.96,41.99,41.92,41.96,34200.0,29.3141,29.3351,29.2862,29.3141,34200.0
2013-05-28 12:55:00,41.96,42.01,41.94,42.0,23800.0,29.3141,29.349,29.3001,29.3421,23800.0
2013-05-28 13:00:00,41.99,41.99,41.94,41.94,12400.0,29.3351,29.3351,29.3001,29.3001,12400.0
2013-05-28 13:05:00,41.92,41.95,41.89,41.93,68200.0,29.2862,29.3071,29.2652,29.2932,68200.0
2013-05-28 13:10:00,41.93,41.95,41.85,41.91,15800.0,29.2932,29.3071,29.2373,29.2792,15800.0
2013-05-28 13:15:00,41.91,41.94,41.89,41.94,13000.0,29.2792,29.3001,29.2652,29.3001,13000.0
2013-05-28 13:20:00,41.95,41.95,41.84,41.9,22600.0,29.3071,29.3071,29.2303,29.2722,22600.0
2013-05-28 13:25:00,41.88,41.9,41.77,41.77,15800.0,29.2582,29.2722,29.1814,29.1814,15800.0
2013-05-28 13:30:00,41.81,41.84,41.77,41.83,20000.0,29.2093,29.2303,29.1814,29.2233,20000.0
2013-05-28 13:35:00,41.83,41.9,41.83,41.85,13800.0,29.2233,29.2722,29.2233,29.2373,13800.0
2013-05-28 13:40:00,41.85,41.88,41.71,41.71,22400.0,29.2373,29.2582,29.1395,29.1395,22400.0
2013-05-28 13:45:00,41.71,41.74,41.63,41.7,27200.0,29.1395,29.1604,29.0836,29.1325,27200.0
2013-05-28 13:50:00,41.7,41.75,41.67,41.7,23400.0,29.1325,29.1674,29.1115,29.1325,23400.0
2013-05-28 13:55:00,41.69,41.77,41.63,41.64,18600.0,29.1255,29.1814,29.0836,29.0906,18600.0
2013-05-28 14:00:00,41.65,41.67,41.56,41.66,41800.0,29.0975,29.1115,29.0347,29.1045,41800.0
2013-05-28 14:05:00,41.63,41.68,41.63,41.68,17400.0,29.0836,29.1185,29.0836,29.1185,17400.0
2013-05-28 14:10:00,41.68,41.71,41.58,41.64,43600.0,29.1185,29.1395,29.0486,29.0906,43600.0
2013-05-28 14:15:00,41.66,41.7,41.63,41.67,23800.0,29.1045,29.1325,29.0836,29.1115,23800.0
2013-05-28 14:20:00,41.69,41.69,41.61,41.67,39400.0,29.1255,29.1255,29.0696,29.1115,39400.0
2013-05-28 14:25:00,41.65,41.67,41.57,41.63,25000.0,29.0975,29.1115,29.0417,29.0836,25000.0
2013-05-28 14:30:00,41.61,41.65,41.57,41.6,21400.0,29.0696,29.0975,29.0417,29.0626,21400.0
2013-05-28 14:35:00,41.59,41.6,41.48,41.48,46400.0,29.0556,29.0626,28.9788,28.9788,46400.0
2013-05-28 14:40:00,41.49,41.63,41.49,41.54,41000.0,28.9858,29.0836,28.9858,29.0207,41000.0
2013-05-28 14:45:00,41.55,41.68,41.5,41.59,28200.0,29.0277,29.1185,28.9927,29.0556,28200.0
2013-05-28 14:50:00,41.59,41.69,41.57,41.63,40400.0,29.0556,29.1255,29.0417,29.0836,40400.0
2013-05-28 14:55:00,41.63,41.65,41.56,41.63,54400.0,29.0836,29.0975,29.0347,29.0836,54400.0
2013-05-28 15:00:00,41.64,41.68,41.56,41.67,61400.0,29.0906,29.1185,29.0347,29.1115,61400.0
2013-05-28 15:05:00,41.67,41.77,41.65,41.76,134000.0,29.1115,29.1814,29.0975,29.1744,134000.0
2013-05-28 15:10:00,41.76,41.8,41.75,41.77,69800.0,29.1744,29.2023,29.1674,29.1814,69800.0
2013-05-28 15:15:00,41.76,41.83,41.75,41.77,58000.0,29.1744,29.2233,29.1674,29.1814,58000.0
2013-05-28 15:20:00,41.81,41.85,41.77,41.82,34400.0,29.2093,29.2373,29.1814,29.2163,34400.0
2013-05-28 15:25:00,41.81,41.86,41.8,41.85,38800.0,29.2093,29.2443,29.2023,29.2373,38800.0
2013-05-28 15:30:00,41.83,41.95,41.83,41.9,49400.0,29.2233,29.3071,29.2233,29.2722,49400.0
2013-05-28 15:35:00,41.91,42.01,41.91,41.97,87400.0,29.2792,29.349,29.2792,29.3211,87400.0
2013-05-28 15:40:00,41.97,42.01,41.87,41.88,55400.0,29.3211,29.349,29.2512,29.2582,55400.0
2013-05-28 15:45:00,41.87,41.93,41.85,41.92,89000.0,29.2512,29.2932,29.2373,29.2862,89000.0
2013-05-28 15:50:00,41.91,41.92,41.85,41.86,94600.0,29.2792,29.2862,29.2373,29.2443,94600.0
2013-05-28 15:55:00,41.85,41.93,41.81,41.88,227800.0,29.2373,29.2932,29.2093,29.2582,227800.0
2013-05-29 09:30:00,41.63,41.89,41.55,41.81,99400.0,29.0836,29.2652,29.0277,29.2093,99400.0
2013-05-29 09:35:00,41.81,41.97,41.77,41.77,39000.0,29.2093,29.3211,29.1814,29.1814,39000.0
2013-05-29 09:40:00,41.8,41.82,41.55,41.66,140600.0,29.2023,29.2163,29.0277,29.1045,140600.0
2013-05-29 09:45:00,41.63,41.8,41.43,41.74,46200.0,29.0836,29.2023,28.9438,29.1604,46200.0
2013-05-29 09:50:00,41.77,41.8,41.65,41.76,34200.0,29.1814,29.2023,29.0975,29.1744,34200.0
2013-05-29 09:55:00,41.74,41.85,41.72,41.81,71000.0,29.1604,29.2373,29.1464,29.2093,71000.0
2013-05-29 10:00:00,41.81,41.91,41.71,41.85,64800.0,29.2093,29.2792,29.1395,29.2373,64800.0
2013-05-29 10:05:00,41.88,41.88,41.8,41.82,30200.0,29.2582,29.2582,29.2023,29.2163,30200.0
2013-05-29 10:10:00,41.83,41.91,41.8,41.87,24200.0,29.2233,29.2792,29.2023,29.2512,24200.0
2013-05-29 10:15:00,41.9,42.07,41.81,42.05,53200.0,29.2722,29.391,29.2093,29.377,53200.0
2013-05-29 10:20:00,42.01,42.05,41.78,41.78,27200.0,29.349,29.377,29.1884,29.1884,27200.0
2013-05-29 10:25:00,41.76,41.78,41.6,41.67,30000.0,29.1744,29.1884,29.0626,29.1115,30000.0
2013-05-29 10:30:00,41.65,41.69,41.48,41.57,68000.0,29.0975,29.1255,28.9788,29.0417,68000.0
2013-05-29 10:35:00,41.62,41.68,41.59,41.66,35800.0,29.0766,29.1185,29.0556,29.1045,35800.0
2013-05-29 10:40:00,41.66,41.66,41.45,41.46,32200.0,29.1045,29.1045,28.9578,28.9648,32200.0
2013-05-29 10:45:00,41.46,41.52,41.36,41.43,47800.0,28.9648,29.0067,28.8949,28.9438,47800.0
2013-05-29 10:50:00,41.44,41.52,41.41,41.46,27400.0,28.9508,29.0067,28.9299,28.9648,27400.0
2013-05-29 10:55:00,41.45,41.45,41.23,41.27,56200.0,28.9578,28.9578,28.8041,28.8321,56200.0
2013-05-29 11:00:00,41.24,41.28,41.2,41.26,23000.0,28.8111,28.8391,28.7832,28.8251,23000.0
2013-05-29 11:05:00,41.24,41.24,41.13,41.13,26400.0,28.8111,28.8111,28.7343,28.7343,26400.0
2013-05-29 11:10:00,41.19,41.3,41.18,41.27,16600.0,28.7762,28.853,28.7692,28.8321,16600.0
2013-05-29 11:15:00,41.26,41.31,41.23,41.24,11400.0,28.8251,28.86,28.8041,28.8111,11400.0
2013-05-29 11:20:00,41.26,41.38,41.26,41.33,28200.0,28.8251,28.9089,28.8251,28.874,28200.0
2013-05-29 11:25:00,41.33,41.41,41.3,41.38,12400.0,28.874,28.9299,28.853,28.9089,12400.0
2013-05-29 11:30:00,41.39,41.44,41.38,41.4,29000.0,28.9159,28.9508,28.9089,28.9229,29000.0
2013-05-29 11:35:00,41.41,41.49,41.38,41.46,29800.0,28.9299,28.9858,28.9089,28.9648,29800.0
2013-05-29 11:40:00,41.46,41.46,41.41,41.46,10600.0,28.9648,28.9648,28.9299,28.9648,10600.0
2013-05-29 11:45:00,41.47,41.63,41.47,41.6,23600.0,28.9718,29.0836,28.9718,29.0626,23600.0
2013-05-29 11:50:00,41.62,41.69,41.6,41.6,16800.0,29.0766,29.1255,29.0626,29.0626,16800.0
2013-05-29 11:55:00,41.6,41.73,41.59,41.69,28000.0,29.0626,29.1534,29.0556,29.1255,28000.0
2013-05-29 12:00:00,41.69,41.7,41.66,41.7,6000.0,29.1255,29.1325,29.1045,29.1325,6000.0
2013-05-29 12:05:00,41.7,41.71,41.57,41.6,14800.0,29.1325,29.1395,29.0417,29.0626,14800.0
2013-05-29 12:10:00,41.6,41.62,41.59,41.62,5200.0,29.0626,29.0766,29.0556,29.0766,5200.0
2013-05-29 12:15:00,41.62,41.7,41.62,41.7,16600.0,29.0766,29.1325,29.0766,29.1325,16600.0
2013-05-29 12:20:00,41.7,41.7,41.62,41.62,7800.0,29.1325,29.1325,29.0766,29.0766,7800.0
2013-05-29 12:25:00,41.6,41.68,41.55,41.65,30400.0,29.0626,29.1185,29.0277,29.0975,30400.0
2013-05-29 12:30:00,41.65,41.65,41.57,41.62,8400.0,29.0975,29.0975,29.0417,29.0766,8400.0
2013-05-29 12:35:00,41.61,41.62,41.54,41.61,26200.0,29.0696,29.0766,29.0207,29.0696,26200.0
2013-05-29 12:40:00,41.61,41.61,41.53,41.56,26000.0,29.0696,29.0696,29.0137,29.0347,26000.0
2013-05-29 12:45:00,41.55,41.57,41.46,41.46,13600.0,29.0277,29.0417,28.9648,28.9648,13600.0
2013-05-29 12:50:00,41.48,41.51,41.47,41.49,12200.0,28.9788,28.9997,28.9718,28.9858,12200.0
2013-05-29 12:55:00,41.5,41.53,41.48,41.49,10600.0,28.9927,29.0137,28.9788,28.9858,10600.0
2013-05-29 13:00:00,41.49,41.58,41.48,41.53,13800.0,28.9858,29.0486,28.9788,29.0137,13800.0
2013-05-29 13:05:00,41.54,41.56,41.52,41.52,18000.0,29.0207,29.0347,29.0067,29.0067,18000.0
2013-05-29 13:10:00,41.52,41.52,41.44,41.52,17800.0,29.0067,29.0067,28.9508,29.0067,17800.0
2013-05-29 13:15:00,41.51,41.55,41.49,41.5,17400.0,28.9997,29.0277,28.9858,28.9927,17400.0
2013-05-29 13:20:00,41.49,41.58,41.49,41.49,19000.0,28.9858,29.0486,28.9858,28.9858,19000.0
2013-05-29 13:25:00,41.51,41.6,41.5,41.59,15400.0,28.9997,29.0626,28.9927,29.0556,15400.0
2013-05-29 13:30:00,41.59,41.59,41.49,41.49,15800.0,29.0556,29.0556,28.9858,28.9858,15800.0
2013-05-29 13:35:00,41.49,41.63,41.48,41.63,14400.0,28.9858,29.0836,28.9788,29.0836,14400.0
2013-05-29 13:40:00,41.64,41.7,41.56,41.7,20000.0,29.0906,29.1325,29.0347,29.1325,20000.0
2013-05-29 13:45:00,41.7,41.72,41.67,41.67,13200.0,29.1325,29.1464,29.1115,29.1115,13200.0
2013-05-29 13:50:00,41.67,41.7,41.6,41.62,23600.0,29.1115,29.1325,29.0626,29.0766,23600.0
2013-05-29 13:55:00,41.63,41.73,41.63,41.71,13200.0,29.0836,29.1534,29.0836,29.1395,13200.0
2013-05-29 14:00:00,41.69,41.7,41.57,41.67,27600.0,29.1255,29.1325,29.0417,29.1115,27600.0
2013-05-29 14:05:00,41.67,41.73,41.65,41.7,12400.0,29.1115,29.1534,29.0975,29.1325,12400.0
2013-05-29 14:10:00,41.68,41.73,41.68,41.72,18600.0,29.1185,29.1534,29.1185,29.1464,18600.0
2013-05-29 14:15:00,41.74,41.78,41.74,41.77,24200.0,29.1604,29.1884,29.1604,29.1814,24200.0
2013-05-29 14:20:00,41.77,41.81,41.74,41.81,52400.0,29.1814,29.2093,29.1604,29.2093,52400.0
2013-05-29 14:25:00,41.81,41.85,41.79,41.85,62400.0,29.2093,29.2373,29.1953,29.2373,62400.0
2013-05-29 14:30:00,41.85,41.85,41.77,41.78,63200.0,29.2373,29.2373,29.1814,29.1884,63200.0
2013-05-29 14:35:00,41.79,41.85,41.74,41.85,41200.0,29.1953,29.2373,29.1604,29.2373,41200.0
2013-05-29 14:40:00,41.85,41.93,41.83,41.92,23400.0,29.2373,29.2932,29.2233,29.2862,23400.0
2013-05-29 14:45:00,41.92,41.97,41.87,41.87,27600.0,29.2862,29.3211,29.2512,29.2512,27600.0
2013-05-29 14:50:00,41.88,41.88,41.82,41.85,26600.0,29.2582,29.2582,29.2163,29.2373,26600.0
2013-05-29 14:55:00,41.85,41.91,41.83,41.83,16600.0,29.2373,29.2792,29.2233,29.2233,16600.0
2013-05-29 15:00:00,41.83,41.85,41.76,41.83,32600.0,29.2233,29.2373,29.1744,29.2233,32600.0
2013-05-29 15:05:00,41.83,41.87,41.81,41.82,22800.0,29.2233,29.2512,29.2093,29.2163,22800.0
2013-05-29 15:10:00,41.82,41.87,41.8,41.81,27200.0,29.2163,29.2512,29.2023,29.2093,27200.0
2013-05-29 15:15:00,41.82,41.88,41.82,41.87,24000.0,29.2163,29.2582,29.2163,29.2512,24000.0
2013-05-29 15:20:00,41.87,41.92,41.84,41.91,27000.0,29.2512,29.2862,29.2303,29.2792,27000.0
2013-05-29 15:25:00,41.89,41.96,41.88,41.96,23000.0,29.2652,29.3141,29.2582,29.3141,23000.0
2013-05-29 15:30:00,41.95,41.97,41.9,41.95,16600.0,29.3071,29.3211,29.2722,29.3071,16600.0
2013-05-29 15:35:00,41.95,41.99,41.94,41.98,49600.0,29.3071,29.3351,29.3001,29.3281,49600.0
2013-05-29 15:40:00,41.98,42.0,41.96,41.96,60200.0,29.3281,29.3421,29.3141,29.3141,60200.0
2013-05-29 15:45:00,41.94,41.96,41.89,41.9,76400.0,29.3001,29.3141,29.2652,29.2722,76400.0
2013-05-29 15:50:00,41.89,41.9,41.8,41.87,75000.0,29.2652,29.2722,29.2023,29.2512,75000.0
2013-05-29 15:55:00,41.87,41.96,41.84,41.87,207200.0,29.2512,29.3141,29.2303,29.2512,207200.0
2013-05-30 09:30:00,41.76,41.88,41.4,41.44,112200.0,29.1744,29.2582,28.9229,28.9508,112200.0
2013-05-30 09:35:00,41.44,41.66,41.38,41.56,71000.0,28.9508,29.1045,28.9089,29.0347,71000.0
2013-05-30 09:40:00,41.57,41.6,41.37,41.48,59200.0,29.0417,29.0626,28.9019,28.9788,59200.0
2013-05-30 09:45:00,41.51,41.82,41.49,41.81,46200.0,28.9997,29.2163,28.9858,29.2093,46200.0
2013-05-30 09:50:00,41.83,41.88,41.74,41.87,35400.0,29.2233,29.2582,29.1604,29.2512,35400.0
2013-05-30 09:55:00,41.86,41.9,41.74,41.88,44200.0,29.2443,29.2722,29.1604,29.2582,44200.0
2013-05-30 10:00:00,41.85,41.96,41.81,41.91,79200.0,29.2373,29.3141,29.2093,29.2792,79200.0
2013-05-30 10:05:00,41.91,41.99,41.85,41.97,62400.0,29.2792,29.3351,29.2373,29.3211,62400.0
2013-05-30 10:10:00,41.97,42.0,41.92,41.96,48200.0,29.3211,29.3421,29.2862,29.3141,48200.0
2013-05-30 10:15:00,42.0,42.0,41.8,41.82,64800.0,29.3421,29.3421,29.2023,29.2163,64800.0
2013-05-30 10:20:00,41.82,41.94,41.72,41.73,101800.0,29.2163,29.3001,29.1464,29.1534,101800.0
2013-05-30 10:25:00,41.74,41.74,41.62,41.66,102600.0,29.1604,29.1604,29.0766,29.1045,102600.0
2013-05-30 10:30:00,41.65,41.69,41.63,41.65,22000.0,29.0975,29.1255,29.0836,29.0975,22000.0
2013-05-30 10:35:00,41.63,41.74,41.63,41.68,33200.0,29.0836,29.1604,29.0836,29.1185,33200.0
2013-05-30 10:40:00,41.68,41.76,41.68,41.75,19800.0,29.1185,29.1744,29.1185,29.1674,19800.0
2013-05-30 10:45:00,41.76,41.8,41.72,41.77,45600.0,29.1744,29.2023,29.1464,29.1814,45600.0
2013-05-30 10:50:00,41.77,41.77,41.56,41.58,26200.0,29.1814,29.1814,29.0347,29.0486,26200.0
2013-05-30 10:55:00,41.58,41.7,41.58,41.7,17400.0,29.0486,29.1325,29.0486,29.1325,17400.0
2013-05-30 11:00:00,41.69,41.71,41.54,41.56,41600.0,29.1255,29.1395,29.0207,29.0347,41600.0
2013-05-30 11:05:00,41.56,41.56,41.31,41.31,97200.0,29.0347,29.0347,28.86,28.86,97200.0
2013-05-30 11:10:00,41.32,41.38,41.26,41.38,60200.0,28.867,28.9089,28.8251,28.9089,60200.0
2013-05-30 11:15:00,41.39,41.49,41.38,41.41,38000.0,28.9159,28.9858,28.9089,28.9299,38000.0
2013-05-30 11:20:00,41.43,41.52,41.42,41.52,38200.0,28.9438,29.0067,28.9369,29.0067,38200.0
2013-05-30 11:25:00,41.49,41.52,41.45,41.52,27600.0,28.9858,29.0067,28.9578,29.0067,27600.0
2013-05-30 11:30:00,41.55,41.67,41.55,41.67,82000.0,29.0277,29.1115,29.0277,29.1115,82000.0
2013-05-30 11:35:00,41.66,41.71,41.65,41.68,119600.0,29.1045,29.1395,29.0975,29.1185,119600.0
2013-05-30 11:40:00,41.68,41.68,41.55,41.6,147400.0,29.1185,29.1185,29.0277,29.0626,147400.0
2013-05-30 11:45:00,41.6,41.69,41.6,41.66,15400.0,29.0626,29.1255,29.0626,29.1045,15400.0
2013-05-30 11:50:00,41.68,41.77,41.68,41.76,33000.0,29.1185,29.1814,29.1185,29.1744,33000.0
2013-05-30 11:55:00,41.76,41.76,41.63,41.65,23000.0,29.1744,29.1744,29.0836,29.0975,23000.0
2013-05-30 12:00:00,41.63,41.73,41.59,41.62,69200.0,29.0836,29.1534,29.0556,29.0766,69200.0
2013-05-30 12:05:00,41.62,41.68,41.57,41.66,24200.0,29.0766,29.1185,29.0417,29.1045,24200.0
2013-05-30 12:10:00,41.67,41.7,41.65,41.7,27800.0,29.1115,29.1325,29.0975,29.1325,27800.0
2013-05-30 12:15:00,41.72,41.72,41.62,41.69,70800.0,29.1464,29.1464,29.0766,29.1255,70800.0
2013-05-30 12:20:00,41.7,41.71,41.66,41.69,23400.0,29.1325,29.1395,29.1045,29.1255,23400.0
2013-05-30 12:25:00,41.68,41.72,41.66,41.72,33000.0,29.1185,29.1464,29.1045,29.1464,33000.0
2013-05-30 12:30:00,41.72,41.73,41.67,41.73,15800.0,29.1464,29.1534,29.1115,29.1534,15800.0
2013-05-30 12:35:00,41.72,41.76,41.63,41.63,23400.0,29.1464,29.1744,29.0836,29.0836,23400.0
2013-05-30 12:40:00,41.63,41.67,41.6,41.61,21800.0,29.0836,29.1115,29.0626,29.0696,21800.0
2013-05-30 12:45:00,41.6,41.6,41.5,41.51,31000.0,29.0626,29.0626,28.9927,28.9997,31000.0
2013-05-30 12:50:00,41.51,41.52,41.42,41.49,36400.0,28.9997,29.0067,28.9369,28.9858,36400.0
2013-05-30 12:55:00,41.5,41.63,41.5,41.63,32400.0,28.9927,29.0836,28.9927,29.0836,32400.0
2013-05-30 13:00:00,41.63,41.66,41.57,41.66,17600.0,29.0836,29.1045,29.0417,29.1045,17600.0
2013-05-30 13:05:00,41.66,41.66,41.54,41.54,23400.0,29.1045,29.1045,29.0207,29.0207,23400.0
2013-05-30 13:10:00,41.53,41.54,41.49,41.54,34800.0,29.0137,29.0207,28.9858,29.0207,34800.0
2013-05-30 13:15:00,41.56,41.62,41.55,41.55,15200.0,29.0347,29.0766,29.0277,29.0277,15200.0
2013-05-30 13:20:00,41.56,41.6,41.56,41.57,19000.0,29.0347,29.0626,29.0347,29.0417,19000.0
2013-05-30 13:25:00,41.57,41.62,41.53,41.58,41800.0,29.0417,29.0766,29.0137,29.0486,41800.0
2013-05-30 13:30:00,41.59,41.6,41.55,41.6,19200.0,29.0556,29.0626,29.0277,29.0626,19200.0
2013-05-30 13:35:00,41.59,41.71,41.57,41.68,57000.0,29.0556,29.1395,29.0417,29.1185,57000.0
2013-05-30 13:40:00,41.68,41.72,41.67,41.68,39000.0,29.1185,29.1464,29.1115,29.1185,39000.0
2013-05-30 13:45:00,41.7,41.71,41.68,41.71,35800.0,29.1325,29.1395,29.1185,29.1395,35800.0
2013-05-30 13:50:00,41.71,41.71,41.66,41.67,62000.0,29.1395,29.1395,29.1045,29.1115,62000.0
2013-05-30 13:55:00,41.67,41.68,41.61,41.63,57000.0,29.1115,29.1185,29.0696,29.0836,57000.0
2013-05-30 14:00:00,41.63,41.7,41.6,41.69,44400.0,29.0836,29.1325,29.0626,29.1255,44400.0
2013-05-30 14:05:00,41.69,41.71,41.67,41.71,34200.0,29.1255,29.1395,29.1115,29.1395,34200.0
2013-05-30 14:10:00,41.71,41.74,41.7,41.7,36600.0,29.1395,29.1604,29.1325,29.1325,36600.0
2013-05-30 14:15:00,41.7,41.74,41.67,41.72,38000.0,29.1325,29.1604,29.1115,29.1464,38000.0
2013-05-30 14:20:00,41.72,41.78,41.72,41.75,59200.0,29.1464,29.1884,29.1464,29.1674,59200.0
2013-05-30 14:25:00,41.77,41.83,41.75,41.81,56400.0,29.1814,29.2233,29.1674,29.2093,56400.0
2013-05-30 14:30:00,41.81,41.91,41.81,41.91,29800.0,29.2093,29.2792,29.2093,29.2792,29800.0
2013-05-30 14:35:00,41.91,41.95,41.88,41.95,45000.0,29.2792,29.3071,29.2582,29.3071,45000.0
2013-05-30 14:40:00,41.95,42.0,41.95,41.99,43200.0,29.3071,29.3421,29.3071,29.3351,43200.0
2013-05-30 14:45:00,41.98,42.02,41.94,42.02,41600.0,29.3281,29.356,29.3001,29.356,41600.0
2013-05-30 14:50:00,42.02,42.02,41.99,42.0,47200.0,29.356,29.356,29.3351,29.3421,47200.0
2013-05-30 14:55:00,42.0,42.02,41.98,42.01,33600.0,29.3421,29.356,29.3281,29.349,33600.0
2013-05-30 15:00:00,41.99,42.02,41.99,42.01,47400.0,29.3351,29.356,29.3351,29.349,47400.0
2013-05-30 15:05:00,42.01,42.02,41.95,42.0,37800.0,29.349,29.356,29.3071,29.3421,37800.0
2013-05-30 15:10:00,42.01,42.02,42.0,42.02,73200.0,29.349,29.356,29.3421,29.356,73200.0
2013-05-30 15:15:00,42.02,42.02,41.97,41.99,48400.0,29.356,29.356,29.3211,29.3351,48400.0
2013-05-30 15:20:00,41.99,42.01,41.95,41.98,43200.0,29.3351,29.349,29.3071,29.3281,43200.0
2013-05-30 15:25:00,41.95,41.99,41.93,41.93,38000.0,29.3071,29.3351,29.2932,29.2932,38000.0
2013-05-30 15:30:00,41.94,41.96,41.82,41.88,55400.0,29.3001,29.3141,29.2163,29.2582,55400.0
2013-05-30 15:35:00,41.87,41.9,41.82,41.9,58200.0,29.2512,29.2722,29.2163,29.2722,58200.0
2013-05-30 15:40:00,41.9,41.94,41.88,41.89,65400.0,29.2722,29.3001,29.2582,29.2652,65400.0
2013-05-30 15:45:00,41.88,41.88,41.75,41.8,120400.0,29.2582,29.2582,29.1674,29.2023,120400.0
2013-05-30 15:50:00,41.79,41.84,41.72,41.79,63200.0,29.1953,29.2303,29.1464,29.1953,63200.0
2013-05-30 15:55:00,41.77,41.82,41.73,41.78,93800.0,29.1814,29.2163,29.1534,29.1884,93800.0
2013-05-31 09:30:00,41.65,41.77,41.53,41.71,87600.0,29.0975,29.1814,29.0137,29.1395,87600.0
2013-05-31 09:35:00,41.73,42.07,41.71,42.07,45400.0,29.1534,29.391,29.1395,29.391,45400.0
2013-05-31 09:40:00,42.05,42.22,42.0,42.08,93600.0,29.377,29.4958,29.3421,29.3979,93600.0
2013-05-31 09:45:00,42.06,42.12,42.01,42.09,30600.0,29.384,29.4259,29.349,29.4049,30600.0
2013-05-31 09:50:00,42.09,42.17,42.0,42.12,63800.0,29.4049,29.4608,29.3421,29.4259,63800.0
2013-05-31 09:55:00,42.15,42.19,41.9,41.91,44800.0,29.4469,29.4748,29.2722,29.2792,44800.0
2013-05-31 10:00:00,41.93,42.07,41.91,41.97,216400.0,29.2932,29.391,29.2792,29.3211,216400.0
2013-05-31 10:05:00,42.0,42.04,41.77,41.8,73600.0,29.3421,29.37,29.1814,29.2023,73600.0
2013-05-31 10:10:00,41.77,41.85,41.73,41.85,62000.0,29.1814,29.2373,29.1534,29.2373,62000.0
2013-05-31 10:15:00,41.85,41.97,41.76,41.95,43200.0,29.2373,29.3211,29.1744,29.3071,43200.0
2013-05-31 10:20:00,41.94,42.0,41.89,41.97,85800.0,29.3001,29.3421,29.2652,29.3211,85800.0
2013-05-31 10:25:00,41.95,41.97,41.91,41.94,33400.0,29.3071,29.3211,29.2792,29.3001,33400.0
2013-05-31 10:30:00,41.93,42.02,41.88,41.99,62600.0,29.2932,29.356,29.2582,29.3351,62600.0
2013-05-31 10:35:00,42.0,42.07,41.96,41.99,40800.0,29.3421,29.391,29.3141,29.3351,40800.0
2013-05-31 10:40:00,41.99,42.01,41.89,41.9,214800.0,29.3351,29.349,29.2652,29.2722,214800.0
2013-05-31 10:45:00,41.92,42.0,41.87,41.87,89000.0,29.2862,29.3421,29.2512,29.2512,89000.0
2013-05-31 10:50:00,41.9,41.95,41.77,41.81,42000.0,29.2722,29.3071,29.1814,29.2093,42000.0
2013-05-31 10:55:00,41.8,41.84,41.75,41.8,28600.0,29.2023,29.2303,29.1674,29.2023,28600.0
2013-05-31 11:00:00,41.8,42.02,41.79,42.0,83200.0,29.2023,29.356,29.1953,29.3421,83200.0
2013-05-31 11:05:00,42.02,42.04,41.96,42.04,47600.0,29.356,29.37,29.3141,29.37,47600.0
2013-05-31 11:10:00,42.04,42.1,41.93,41.93,47600.0,29.37,29.4119,29.2932,29.2932,47600.0
2013-05-31 11:15:00,41.95,42.01,41.91,41.92,28000.0,29.3071,29.349,29.2792,29.2862,28000.0
2013-05-31 11:20:00,41.92,41.94,41.81,41.82,21400.0,29.2862,29.3001,29.2093,29.2163,21400.0
2013-05-31 11:25:00,41.84,41.84,41.74,41.76,17200.0,29.2303,29.2303,29.1604,29.1744,17200.0
2013-05-31 11:30:00,41.76,41.82,41.74,41.74,21600.0,29.1744,29.2163,29.1604,29.1604,21600.0
2013-05-31 11:35:00,41.75,41.77,41.74,41.75,15600.0,29.1674,29.1814,29.1604,29.1674,15600.0
2013-05-31 11:40:00,41.75,41.8,41.74,41.77,29400.0,29.1674,29.2023,29.1604,29.1814,29400.0
2013-05-31 11:45:00,41.77,41.84,41.76,41.83,41600.0,29.1814,29.2303,29.1744,29.2233,41600.0
2013-05-31 11:50:00,41.83,41.85,41.77,41.84,23400.0,29.2233,29.2373,29.1814,29.2303,23400.0
2013-05-31 11:55:00,41.85,41.88,41.82,41.88,34800.0,29.2373,29.2582,29.2163,29.2582,34800.0
2013-05-31 12:00:00,41.88,41.88,41.8,41.84,58600.0,29.2582,29.2582,29.2023,29.2303,58600.0
2013-05-31 12:05:00,41.84,41.85,41.78,41.83,11600.0,29.2303,29.2373,29.1884,29.2233,11600.0
2013-05-31 12:10:00,41.84,41.86,41.8,41.82,11200.0,29.2303,29.2443,29.2023,29.2163,11200.0
2013-05-31 12:15:00,41.8,41.81,41.73,41.77,12600.0,29.2023,29.2093,29.1534,29.1814,12600.0
2013-05-31 12:20:00,41.77,41.83,41.76,41.83,12400.0,29.1814,29.2233,29.1744,29.2233,12400.0
2013-05-31 12:25:00,41.82,41.9,41.82,41.88,29200.0,29.2163,29.2722,29.2163,29.2582,29200.0
2013-05-31 12:30:00,41.9,41.92,41.85,41.91,21600.0,29.2722,29.2862,29.2373,29.2792,21600.0
2013-05-31 12:35:00,41.92,41.98,41.92,41.95,17400.0,29.2862,29.3281,29.2862,29.3071,17400.0
2013-05-31 12:40:00,41.95,42.02,41.94,41.99,25200.0,29.3071,29.356,29.3001,29.3351,25200.0
2013-05-31 12:45:00,41.99,42.0,41.96,41.98,8200.0,29.3351,29.3421,29.3141,29.3281,8200.0
2013-05-31 12:50:00,41.98,42.0,41.91,41.94,15800.0,29.3281,29.3421,29.2792,29.3001,15800.0
2013-05-31 12:55:00,41.95,41.97,41.91,41.91,9400.0,29.3071,29.3211,29.2792,29.2792,9400.0
2013-05-31 13:00:00,41.91,41.95,41.89,41.95,12400.0,29.2792,29.3071,29.2652,29.3071,12400.0
2013-05-31 13:05:00,41.97,41.99,41.93,41.98,15200.0,29.3211,29.3351,29.2932,29.3281,15200.0
2013-05-31 13:10:00,41.98,41.99,41.93,41.94,22600.0,29.3281,29.3351,29.2932,29.3001,22600.0
2013-05-31 13:15:00,41.92,41.99,41.9,41.99,43000.0,29.2862,29.3351,29.2722,29.3351,43000.0
2013-05-31 13:20:00,41.99,42.01,41.96,42.0,48800.0,29.3351,29.349,29.3141,29.3421,48800.0
2013-05-31 13:25:00,42.01,42.02,41.97,41.97,14000.0,29.349,29.356,29.3211,29.3211,14000.0
2013-05-31 13:30:00,41.98,41.99,41.91,41.92,11600.0,29.3281,29.3351,29.2792,29.2862,11600.0
2013-05-31 13:35:00,41.91,41.91,41.84,41.84,16000.0,29.2792,29.2792,29.2303,29.2303,16000.0
2013-05-31 13:40:00,41.84,41.86,41.81,41.85,11800.0,29.2303,29.2443,29.2093,29.2373,11800.0
2013-05-31 13:45:00,41.84,41.87,41.81,41.83,16000.0,29.2303,29.2512,29.2093,29.2233,16000.0
2013-05-31 13:50:00,41.83,41.87,41.83,41.83,18000.0,29.2233,29.2512,29.2233,29.2233,18000.0
2013-05-31 13:55:00,41.83,41.87,41.79,41.85,18600.0,29.2233,29.2512,29.1953,29.2373,18600.0
2013-05-31 14:00:00,41.85,41.87,41.76,41.76,14600.0,29.2373,29.2512,29.1744,29.1744,14600.0
2013-05-31 14:05:00,41.77,41.81,41.75,41.75,20200.0,29.1814,29.2093,29.1674,29.1674,20200.0
2013-05-31 14:10:00,41.75,41.75,41.63,41.65,29200.0,29.1674,29.1674,29.0836,29.0975,29200.0
2013-05-31 14:15:00,41.63,41.73,41.6,41.71,33400.0,29.0836,29.1534,29.0626,29.1395,33400.0
2013-05-31 14:20:00,41.71,41.75,41.69,41.74,25200.0,29.1395,29.1674,29.1255,29.1604,25200.0
2013-05-31 14:25:00,41.74,41.75,41.67,41.73,47000.0,29.1604,29.1674,29.1115,29.1534,47000.0
2013-05-31 14:30:00,41.73,41.76,41.68,41.74,39600.0,29.1534,29.1744,29.1185,29.1604,39600.0
2013-05-31 14:35:00,41.72,41.72,41.63,41.65,24800.0,29.1464,29.1464,29.0836,29.0975,24800.0
2013-05-31 14:40:00,41.65,41.69,41.65,41.66,24600.0,29.0975,29.1255,29.0975,29.1045,24600.0
2013-05-31 14:45:00,41.65,41.66,41.56,41.56,17200.0,29.0975,29.1045,29.0347,29.0347,17200.0
2013-05-31 14:50:00,41.57,41.65,41.52,41.54,52000.0,29.0417,29.0975,29.0067,29.0207,52000.0
2013-05-31 14:55:00,41.55,41.62,41.53,41.6,97000.0,29.0277,29.0766,29.0137,29.0626,97000.0
2013-05-31 15:00:00,41.6,41.67,41.59,41.66,33200.0,29.0626,29.1115,29.0556,29.1045,33200.0
2013-05-31 15:05:00,41.66,41.67,41.6,41.66,23800.0,29.1045,29.1115,29.0626,29.1045,23800.0
2013-05-31 15:10:00,41.67,41.67,41.6,41.6,25600.0,29.1115,29.1115,29.0626,29.0626,25600.0
2013-05-31 15:15:00,41.6,41.62,41.55,41.56,38600.0,29.0626,29.0766,29.0277,29.0347,38600.0
2013-05-31 15:20:00,41.57,41.62,41.56,41.6,51400.0,29.0417,29.0766,29.0347,29.0626,51400.0
2013-05-31 15:25:00,41.61,41.65,41.6,41.63,90600.0,29.0696,29.0975,29.0626,29.0836,90600.0
2013-05-31 15:30:00,41.64,41.65,41.58,41.6,147200.0,29.0906,29.0975,29.0486,29.0626,147200.0
2013-05-31 15:35:00,41.6,41.66,41.59,41.62,119800.0,29.0626,29.1045,29.0556,29.0766,119800.0
2013-05-31 15:40:00,41.62,41.62,41.48,41.48,152400.0,29.0766,29.0766,28.9788,28.9788,152400.0
2013-05-31 15:45:00,41.47,41.51,41.38,41.46,169400.0,28.9718,28.9997,28.9089,28.9648,169400.0
2013-05-31 15:50:00,41.46,41.47,41.42,41.44,174200.0,28.9648,28.9718,28.9369,28.9508,174200.0
2013-05-31 15:55:00,41.43,41.44,41.25,41.26,341400.0,28.9438,28.9508,28.8181,28.8251,341400.0
2013-06-03 09:30:00,41.31,41.48,41.3,41.41,105600.0,28.86,28.9788,28.853,28.9299,105600.0
2013-06-03 09:35:00,41.38,41.52,41.19,41.24,110000.0,28.9089,29.0067,28.7762,28.8111,110000.0
2013-06-03 09:40:00,41.24,41.31,41.0,41.03,105000.0,28.8111,28.86,28.6434,28.6644,105000.0
2013-06-03 09:45:00,41.02,41.1,41.0,41.07,62800.0,28.6574,28.7133,28.6434,28.6923,62800.0
2013-06-03 09:50:00,41.07,41.18,41.02,41.04,63400.0,28.6923,28.7692,28.6574,28.6714,63400.0
2013-06-03 09:55:00,41.05,41.07,40.61,40.65,139200.0,28.6784,28.6923,28.371,28.3989,139200.0
2013-06-03 10:00:00,40.64,40.8,40.53,40.74,126800.0,28.3919,28.5037,28.3151,28.4618,126800.0
2013-06-03 10:05:00,40.77,40.89,40.66,40.77,106800.0,28.4828,28.5666,28.4059,28.4828,106800.0
2013-06-03 10:10:00,40.8,40.98,40.71,40.85,82400.0,28.5037,28.6295,28.4408,28.5386,82400.0
2013-06-03 10:15:00,40.86,41.02,40.8,40.99,59000.0,28.5456,28.6574,28.5037,28.6365,59000.0
2013-06-03 10:20:00,40.99,41.09,40.92,40.93,48400.0,28.6365,28.7063,28.5875,28.5945,48400.0
2013-06-03 10:25:00,40.92,40.92,40.71,40.72,35600.0,28.5875,28.5875,28.4408,28.4478,35600.0
2013-06-03 10:30:00,40.72,40.72,40.52,40.6,50600.0,28.4478,28.4478,28.3081,28.364,50600.0
2013-06-03 10:35:00,40.62,40.63,40.5,40.52,73400.0,28.378,28.3849,28.2941,28.3081,73400.0
2013-06-03 10:40:00,40.52,40.52,40.2,40.38,98800.0,28.3081,28.3081,28.0845,28.2103,98800.0
2013-06-03 10:45:00,40.35,40.43,40.26,40.42,82800.0,28.1893,28.2452,28.1265,28.2382,82800.0
2013-06-03 10:50:00,40.42,40.57,40.4,40.52,69000.0,28.2382,28.343,28.2243,28.3081,69000.0
2013-06-03 10:55:00,40.5,40.52,40.41,40.49,87200.0,28.2941,28.3081,28.2313,28.2871,87200.0
2013-06-03 11:00:00,40.51,40.56,40.41,40.42,58000.0,28.3011,28.336,28.2313,28.2382,58000.0
2013-06-03 11:05:00,40.41,40.49,40.35,40.49,57400.0,28.2313,28.2871,28.1893,28.2871,57400.0
2013-06-03 11:10:00,40.48,40.48,40.25,40.33,47200.0,28.2802,28.2802,28.1195,28.1754,47200.0
2013-06-03 11:15:00,40.35,40.44,40.31,40.34,54400.0,28.1893,28.2522,28.1614,28.1823,54400.0
2013-06-03 11:20:00,40.35,40.35,40.13,40.16,62200.0,28.1893,28.1893,28.0356,28.0566,62200.0
2013-06-03 11:25:00,40.14,40.21,40.08,40.12,63600.0,28.0426,28.0915,28.0007,28.0287,63600.0
2013-06-03 11:30:00,40.11,40.24,40.1,40.13,40800.0,28.0217,28.1125,28.0147,28.0356,40800.0
2013-06-03 11:35:00,40.13,40.31,40.1,40.3,42400.0,28.0356,28.1614,28.0147,28.1544,42400.0
2013-06-03 11:40:00,40.29,40.33,40.2,40.32,70200.0,28.1474,28.1754,28.0845,28.1684,70200.0
2013-06-03 11:45:00,40.33,40.41,40.3,40.38,92200.0,28.1754,28.2313,28.1544,28.2103,92200.0
2013-06-03 11:50:00,40.37,40.48,40.35,40.43,29600.0,28.2033,28.2802,28.1893,28.2452,29600.0
2013-06-03 11:55:00,40.43,40.45,40.35,40.35,25400.0,28.2452,28.2592,28.1893,28.1893,25400.0
2013-06-03 12:00:00,40.35,40.47,40.35,40.4,19600.0,28.1893,28.2732,28.1893,28.2243,19600.0
2013-06-03 12:05:00,40.37,40.43,40.33,40.43,19600.0,28.2033,28.2452,28.1754,28.2452,19600.0
2013-06-03 12:10:00,40.43,40.47,40.38,40.39,29600.0,28.2452,28.2732,28.2103,28.2173,29600.0
2013-06-03 12:15:00,40.38,40.4,40.34,40.37,24600.0,28.2103,28.2243,28.1823,28.2033,24600.0
2013-06-03 12:20:00,40.35,40.42,40.35,40.41,19800.0,28.1893,28.2382,28.1893,28.2313,19800.0
2013-06-03 12:25:00,40.41,40.43,40.4,40.42,22400.0,28.2313,28.2452,28.2243,28.2382,22400.0
2013-06-03 12:30:00,40.43,40.44,40.35,40.37,31200.0,28.2452,28.2522,28.1893,28.2033,31200.0
2013-06-03 12:35:00,40.38,40.41,40.32,40.35,25800.0,28.2103,28.2313,28.1684,28.1893,25800.0
2013-06-03 12:40:00,40.35,40.4,40.35,40.37,34400.0,28.1893,28.2243,28.1893,28.2033,34400.0
2013-06-03 12:45:00,40.37,40.48,40.35,40.46,28000.0,28.2033,28.2802,28.1893,28.2662,28000.0
2013-06-03 12:50:00,40.46,40.54,40.46,40.47,21600.0,28.2662,28.3221,28.2662,28.2732,21600.0
2013-06-03 12:55:00,40.48,40.54,40.45,40.54,19800.0,28.2802,28.3221,28.2592,28.3221,19800.0
2013-06-03 13:00:00,40.53,40.57,40.49,40.53,21200.0,28.3151,28.343,28.2871,28.3151,21200.0
2013-06-03 13:05:00,40.55,40.62,40.55,40.62,16800.0,28.3291,28.378,28.3291,28.378,16800.0
2013-06-03 13:10:00,40.61,40.61,40.55,40.55,16400.0,28.371,28.371,28.3291,28.3291,16400.0
2013-06-03 13:15:00,40.56,40.59,40.52,40.59,18200.0,28.336,28.357,28.3081,28.357,18200.0
2013-06-03 13:20:00,40.6,40.6,40.47,40.48,44000.0,28.364,28.364,28.2732,28.2802,44000.0
2013-06-03 13:25:00,40.48,40.51,40.45,40.47,21800.0,28.2802,28.3011,28.2592,28.2732,21800.0
2013-06-03 13:30:00,40.47,40.49,40.41,40.42,40000.0,28.2732,28.2871,28.2313,28.2382,40000.0
2013-06-03 13:35:00,40.41,40.43,40.38,40.43,38400.0,28.2313,28.2452,28.2103,28.2452,38400.0
2013-06-03 13:40:00,40.43,40.43,40.38,40.38,34800.0,28.2452,28.2452,28.2103,28.2103,34800.0
2013-06-03 13:45:00,40.4,40.46,40.39,40.45,27000.0,28.2243,28.2662,28.2173,28.2592,27000.0
2013-06-03 13:50:00,40.49,40.53,40.45,40.48,40600.0,28.2871,28.3151,28.2592,28.2802,40600.0
2013-06-03 13:55:00,40.49,40.52,40.48,40.51,35400.0,28.2871,28.3081,28.2802,28.3011,35400.0
2013-06-03 14:00:00,40.5,40.5,40.44,40.49,34400.0,28.2941,28.2941,28.2522,28.2871,34400.0
2013-06-03 14:05:00,40.49,40.58,40.49,40.58,30600.0,28.2871,28.35,28.2871,28.35,30600.0
2013-06-03 14:10:00,40.58,40.6,40.56,40.57,33600.0,28.35,28.364,28.336,28.343,33600.0
2013-06-03 14:15:00,40.57,40.57,40.49,40.54,25800.0,28.343,28.343,28.2871,28.3221,25800.0
2013-06-03 14:20:00,40.53,40.65,40.53,40.65,32800.0,28.3151,28.3989,28.3151,28.3989,32800.0
2013-06-03 14:25:00,40.65,40.75,40.65,40.71,53000.0,28.3989,28.4688,28.3989,28.4408,53000.0
2013-06-03 14:30:00,40.7,40.74,40.66,40.68,84800.0,28.4339,28.4618,28.4059,28.4199,84800.0
2013-06-03 14:35:00,40.68,40.84,40.67,40.77,60200.0,28.4199,28.5317,28.4129,28.4828,60200.0
2013-06-03 14:40:00,40.77,40.91,40.77,40.9,67000.0,28.4828,28.5806,28.4828,28.5736,67000.0
2013-06-03 14:45:00,40.91,40.94,40.78,40.78,40000.0,28.5806,28.6015,28.4897,28.4897,40000.0
2013-06-03 14:50:00,40.78,40.85,40.74,40.8,24000.0,28.4897,28.5386,28.4618,28.5037,24000.0
2013-06-03 14:55:00,40.8,40.92,40.8,40.85,36200.0,28.5037,28.5875,28.5037,28.5386,36200.0
2013-06-03 15:00:00,40.84,40.88,40.83,40.87,50600.0,28.5317,28.5596,28.5247,28.5526,50600.0
2013-06-03 15:05:00,40.88,40.88,40.81,40.82,58200.0,28.5596,28.5596,28.5107,28.5177,58200.0
2013-06-03 15:10:00,40.83,40.88,40.81,40.85,45800.0,28.5247,28.5596,28.5107,28.5386,45800.0
2013-06-03 15:15:00,40.85,40.88,40.81,40.81,43000.0,28.5386,28.5596,28.5107,28.5107,43000.0
2013-06-03 15:20:00,40.81,40.92,40.81,40.85,80000.0,28.5107,28.5875,28.5107,28.5386,80000.0
2013-06-03 15:25:00,40.86,40.88,40.82,40.87,59400.0,28.5456,28.5596,28.5177,28.5526,59400.0
2013-06-03 15:30:00,40.87,40.91,40.84,40.91,112600.0,28.5526,28.5806,28.5317,28.5806,112600.0
2013-06-03 15:35:00,40.92,40.93,40.88,40.92,91800.0,28.5875,28.5945,28.5596,28.5875,91800.0
2013-06-03 15:40:00,40.93,40.99,40.91,40.97,84800.0,28.5945,28.6365,28.5806,28.6225,84800.0
2013-06-03 15:45:00,40.97,40.99,40.9,40.98,138000.0,28.6225,28.6365,28.5736,28.6295,138000.0
2013-06-03 15:50:00,40.98,41.01,40.91,40.98,237600.0,28.6295,28.6504,28.5806,28.6295,237600.0
2013-06-03 15:55:00,40.98,41.03,40.94,41.0,198000.0,28.6295,28.6644,28.6015,28.6434,198000.0
2013-06-04 09:30:00,40.79,41.09,40.63,41.07,107200.0,28.4967,28.7063,28.3849,28.6923,107200.0
2013-06-04 09:35:00,41.08,41.26,40.87,40.89,41400.0,28.6993,28.8251,28.5526,28.5666,41400.0
2013-06-04 09:40:00,40.87,41.01,40.87,40.96,27200.0,28.5526,28.6504,28.5526,28.6155,27200.0
2013-06-04 09:45:00,40.99,41.09,40.88,40.93,35200.0,28.6365,28.7063,28.5596,28.5945,35200.0
2013-06-04 09:50:00,40.95,41.02,40.9,40.99,38400.0,28.6085,28.6574,28.5736,28.6365,38400.0
2013-06-04 09:55:00,40.99,41.12,40.97,41.06,39000.0,28.6365,28.7273,28.6225,28.6854,39000.0
2013-06-04 10:00:00,41.07,41.1,40.87,41.1,74200.0,28.6923,28.7133,28.5526,28.7133,74200.0
2013-06-04 10:05:00,41.09,41.1,40.79,40.79,56400.0,28.7063,28.7133,28.4967,28.4967,56400.0
2013-06-04 10:10:00,40.8,40.91,40.79,40.83,25000.0,28.5037,28.5806,28.4967,28.5247,25000.0
2013-06-04 10:15:00,40.83,40.84,40.64,40.77,42600.0,28.5247,28.5317,28.3919,28.4828,42600.0
2013-06-04 10:20:00,40.77,40.77,40.66,40.68,28000.0,28.4828,28.4828,28.4059,28.4199,28000.0
2013-06-04 10:25:00,40.69,40.74,40.63,40.74,81600.0,28.4269,28.4618,28.3849,28.4618,81600.0
2013-06-04 10:30:00,40.74,40.85,40.71,40.83,33600.0,28.4618,28.5386,28.4408,28.5247,33600.0
2013-06-04 10:35:00,40.81,40.82,40.72,40.74,51200.0,28.5107,28.5177,28.4478,28.4618,51200.0
2013-06-04 10:40:00,40.72,40.74,40.66,40.69,42000.0,28.4478,28.4618,28.4059,28.4269,42000.0
2013-06-04 10:45:00,40.69,40.72,40.59,40.61,69800.0,28.4269,28.4478,28.357,28.371,69800.0
2013-06-04 10:50:00,40.59,40.62,40.49,40.53,75400.0,28.357,28.378,28.2871,28.3151,75400.0
2013-06-04 10:55:00,40.54,40.58,40.49,40.5,74600.0,28.3221,28.35,28.2871,28.2941,74600.0
2013-06-04 11:00:00,40.49,40.6,40.45,40.6,52200.0,28.2871,28.364,28.2592,28.364,52200.0
2013-06-04 11:05:00,40.59,40.59,40.44,40.45,40800.0,28.357,28.357,28.2522,28.2592,40800.0
2013-06-04 11:10:00,40.47,40.48,40.27,40.33,86600.0,28.2732,28.2802,28.1334,28.1754,86600.0
2013-06-04 11:15:00,40.33,40.38,40.32,40.32,123800.0,28.1754,28.2103,28.1684,28.1684,123800.0
2013-06-04 11:20:00,40.32,40.36,40.3,40.35,26200.0,28.1684,28.1963,28.1544,28.1893,26200.0
2013-06-04 11:25:00,40.35,40.36,40.31,40.33,33400.0,28.1893,28.1963,28.1614,28.1754,33400.0
2013-06-04 11:30:00,40.32,40.33,40.26,40.32,28200.0,28.1684,28.1754,28.1265,28.1684,28200.0
2013-06-04 11:35:00,40.31,40.35,40.25,40.35,72400.0,28.1614,28.1893,28.1195,28.1893,72400.0
2013-06-04 11:40:00,40.35,40.4,40.34,40.35,41600.0,28.1893,28.2243,28.1823,28.1893,41600.0
2013-06-04 11:45:00,40.36,40.41,40.33,40.33,21400.0,28.1963,28.2313,28.1754,28.1754,21400.0
2013-06-04 11:50:00,40.33,40.35,40.27,40.35,24800.0,28.1754,28.1893,28.1334,28.1893,24800.0
2013-06-04 11:55:00,40.35,40.35,40.31,40.34,46400.0,28.1893,28.1893,28.1614,28.1823,46400.0
2013-06-04 12:00:00,40.32,40.34,40.13,40.13,32600.0,28.1684,28.1823,28.0356,28.0356,32600.0
2013-06-04 12:05:00,40.13,40.26,40.13,40.26,41600.0,28.0356,28.1265,28.0356,28.1265,41600.0
2013-06-04 12:10:00,40.26,40.37,40.23,40.32,26400.0,28.1265,28.2033,28.1055,28.1684,26400.0
2013-06-04 12:15:00,40.32,40.34,40.22,40.31,28800.0,28.1684,28.1823,28.0985,28.1614,28800.0
2013-06-04 12:20:00,40.34,40.35,40.3,40.33,20600.0,28.1823,28.1893,28.1544,28.1754,20600.0
2013-06-04 12:25:00,40.32,40.32,40.2,40.22,19600.0,28.1684,28.1684,28.0845,28.0985,19600.0
2013-06-04 12:30:00,40.23,40.26,40.22,40.24,21000.0,28.1055,28.1265,28.0985,28.1125,21000.0
2013-06-04 12:35:00,40.23,40.27,40.21,40.27,27000.0,28.1055,28.1334,28.0915,28.1334,27000.0
2013-06-04 12:40:00,40.27,40.34,40.23,40.29,15200.0,28.1334,28.1823,28.1055,28.1474,15200.0
2013-06-04 12:45:00,40.27,40.27,40.23,40.26,13800.0,28.1334,28.1334,28.1055,28.1265,13800.0
2013-06-04 12:50:00,40.26,40.33,40.24,40.3,20400.0,28.1265,28.1754,28.1125,28.1544,20400.0
2013-06-04 12:55:00,40.3,40.32,40.24,40.26,21200.0,28.1544,28.1684,28.1125,28.1265,21200.0
2013-06-04 13:00:00,40.26,40.27,40.19,40.22,44000.0,28.1265,28.1334,28.0776,28.0985,44000.0
2013-06-04 13:05:00,40.2,40.26,40.18,40.25,27600.0,28.0845,28.1265,28.0706,28.1195,27600.0
2013-06-04 13:10:00,40.26,40.34,40.23,40.32,24800.0,28.1265,28.1823,28.1055,28.1684,24800.0
2013-06-04 13:15:00,40.32,40.36,40.29,40.32,21200.0,28.1684,28.1963,28.1474,28.1684,21200.0
2013-06-04 13:20:00,40.3,40.32,40.25,40.25,11000.0,28.1544,28.1684,28.1195,28.1195,11000.0
2013-06-04 13:25:00,40.24,40.24,40.04,40.06,76600.0,28.1125,28.1125,27.9728,27.9867,76600.0
2013-06-04 13:30:00,40.06,40.11,40.01,40.1,26200.0,27.9867,28.0217,27.9518,28.0147,26200.0
2013-06-04 13:35:00,40.1,40.1,39.92,40.01,67000.0,28.0147,28.0147,27.8889,27.9518,67000.0
2013-06-04 13:40:00,40.01,40.05,39.99,40.05,17800.0,27.9518,27.9797,27.9378,27.9797,17800.0
2013-06-04 13:45:00,40.05,40.06,39.95,39.95,55800.0,27.9797,27.9867,27.9099,27.9099,55800.0
2013-06-04 13:50:00,39.95,40.08,39.94,39.99,29600.0,27.9099,28.0007,27.9029,27.9378,29600.0
2013-06-04 13:55:00,39.97,40.13,39.92,40.12,49800.0,27.9239,28.0356,27.8889,28.0287,49800.0
2013-06-04 14:00:00,40.12,40.13,40.05,40.1,65200.0,28.0287,28.0356,27.9797,28.0147,65200.0
2013-06-04 14:05:00,40.09,40.13,40.06,40.08,60400.0,28.0077,28.0356,27.9867,28.0007,60400.0
2013-06-04 14:10:00,40.08,40.12,40.06,40.12,60200.0,28.0007,28.0287,27.9867,28.0287,60200.0
2013-06-04 14:15:00,40.12,40.24,40.12,40.24,35600.0,28.0287,28.1125,28.0287,28.1125,35600.0
2013-06-04 14:20:00,40.24,40.3,40.24,40.25,50200.0,28.1125,28.1544,28.1125,28.1195,50200.0
2013-06-04 14:25:00,40.25,40.36,40.21,40.33,67400.0,28.1195,28.1963,28.0915,28.1754,67400.0
2013-06-04 14:30:00,40.33,40.4,40.32,40.4,109600.0,28.1754,28.2243,28.1684,28.2243,109600.0
2013-06-04 14:35:00,40.4,40.47,40.38,40.47,54400.0,28.2243,28.2732,28.2103,28.2732,54400.0
2013-06-04 14:40:00,40.46,40.5,40.42,40.46,76400.0,28.2662,28.2941,28.2382,28.2662,76400.0
2013-06-04 14:45:00,40.45,40.46,40.38,40.42,44400.0,28.2592,28.2662,28.2103,28.2382,44400.0
2013-06-04 14:50:00,40.42,40.44,40.4,40.42,63600.0,28.2382,28.2522,28.2243,28.2382,63600.0
2013-06-04 14:55:00,40.43,40.43,40.29,40.31,44400.0,28.2452,28.2452,28.1474,28.1614,44400.0
2013-06-04 15:00:00,40.31,40.39,40.3,40.37,44000.0,28.1614,28.2173,28.1544,28.2033,44000.0
2013-06-04 15:05:00,40.36,40.39,40.34,40.35,90600.0,28.1963,28.2173,28.1823,28.1893,90600.0
2013-06-04 15:10:00,40.35,40.38,40.27,40.29,49200.0,28.1893,28.2103,28.1334,28.1474,49200.0
2013-06-04 15:15:00,40.3,40.35,40.29,40.32,48800.0,28.1544,28.1893,28.1474,28.1684,48800.0
2013-06-04 15:20:00,40.32,40.38,40.31,40.35,54200.0,28.1684,28.2103,28.1614,28.1893,54200.0
2013-06-04 15:25:00,40.35,40.36,40.32,40.32,81600.0,28.1893,28.1963,28.1684,28.1684,81600.0
2013-06-04 15:30:00,40.33,40.48,40.32,40.48,132600.0,28.1754,28.2802,28.1684,28.2802,132600.0
2013-06-04 15:35:00,40.49,40.52,40.46,40.49,52200.0,28.2871,28.3081,28.2662,28.2871,52200.0
2013-06-04 15:40:00,40.48,40.54,40.47,40.52,111800.0,28.2802,28.3221,28.2732,28.3081,111800.0
2013-06-04 15:45:00,40.52,40.52,40.46,40.46,143600.0,28.3081,28.3081,28.2662,28.2662,143600.0
2013-06-04 15:50:00,40.46,40.49,40.35,40.38,162000.0,28.2662,28.2871,28.1893,28.2103,162000.0
2013-06-04 15:55:00,40.37,40.41,40.32,40.32,155200.0,28.2033,28.2313,28.1684,28.1684,155200.0
2013-06-05 09:30:00,40.21,40.54,40.13,40.49,64600.0,28.0915,28.3221,28.0356,28.2871,64600.0
2013-06-05 09:35:00,40.51,40.63,40.38,40.55,44000.0,28.3011,28.3849,28.2103,28.3291,44000.0
2013-06-05 09:40:00,40.51,40.57,40.35,40.44,55400.0,28.3011,28.343,28.1893,28.2522,55400.0
2013-06-05 09:45:00,40.47,40.85,40.44,40.82,84200.0,28.2732,28.5386,28.2522,28.5177,84200.0
2013-06-05 09:50:00,40.83,40.85,40.73,40.77,98600.0,28.5247,28.5386,28.4548,28.4828,98600.0
2013-06-05 09:55:00,40.77,40.8,40.7,40.75,104800.0,28.4828,28.5037,28.4339,28.4688,104800.0
2013-06-05 10:00:00,40.75,40.88,40.66,40.83,132600.0,28.4688,28.5596,28.4059,28.5247,132600.0
2013-06-05 10:05:00,40.84,40.93,40.6,40.63,78400.0,28.5317,28.5945,28.364,28.3849,78400.0
2013-06-05 10:10:00,40.65,40.8,40.63,40.67,91400.0,28.3989,28.5037,28.3849,28.4129,91400.0
2013-06-05 10:15:00,40.67,40.7,40.59,40.61,156800.0,28.4129,28.4339,28.357,28.371,156800.0
2013-06-05 10:20:00,40.61,40.75,40.61,40.74,88400.0,28.371,28.4688,28.371,28.4618,88400.0
2013-06-05 10:25:00,40.74,40.98,40.7,40.98,106200.0,28.4618,28.6295,28.4339,28.6295,106200.0
2013-06-05 10:30:00,40.98,41.04,40.87,40.87,42600.0,28.6295,28.6714,28.5526,28.5526,42600.0
2013-06-05 10:35:00,40.87,40.97,40.82,40.85,62600.0,28.5526,28.6225,28.5177,28.5386,62600.0
2013-06-05 10:40:00,40.85,40.88,40.75,40.85,42200.0,28.5386,28.5596,28.4688,28.5386,42200.0
2013-06-05 10:45:00,40.85,40.9,40.8,40.85,32800.0,28.5386,28.5736,28.5037,28.5386,32800.0
2013-06-05 10:50:00,40.84,40.88,40.79,40.88,30400.0,28.5317,28.5596,28.4967,28.5596,30400.0
2013-06-05 10:55:00,40.87,40.9,40.73,40.73,89800.0,28.5526,28.5736,28.4548,28.4548,89800.0
2013-06-05 11:00:00,40.73,40.74,40.52,40.56,52200.0,28.4548,28.4618,28.3081,28.336,52200.0
2013-06-05 11:05:00,40.57,40.57,40.27,40.32,70600.0,28.343,28.343,28.1334,28.1684,70600.0
2013-06-05 11:10:00,40.32,40.38,40.25,40.33,46200.0,28.1684,28.2103,28.1195,28.1754,46200.0
2013-06-05 11:15:00,40.34,40.46,40.34,40.41,62600.0,28.1823,28.2662,28.1823,28.2313,62600.0
2013-06-05 11:20:00,40.41,40.54,40.41,40.53,46800.0,28.2313,28.3221,28.2313,28.3151,46800.0
2013-06-05 11:25:00,40.54,40.57,40.38,40.39,58000.0,28.3221,28.343,28.2103,28.2173,58000.0
2013-06-05 11:30:00,40.38,40.41,40.38,40.38,54800.0,28.2103,28.2313,28.2103,28.2103,54800.0
2013-06-05 11:35:00,40.4,40.54,40.39,40.54,22800.0,28.2243,28.3221,28.2173,28.3221,22800.0
2013-06-05 11:40:00,40.55,40.55,40.45,40.46,17800.0,28.3291,28.3291,28.2592,28.2662,17800.0
2013-06-05 11:45:00,40.46,40.47,40.41,40.41,16800.0,28.2662,28.2732,28.2313,28.2313,16800.0
2013-06-05 11:50:00,40.4,40.42,40.38,40.38,29600.0,28.2243,28.2382,28.2103,28.2103,29600.0
2013-06-05 11:55:00,40.38,40.4,40.16,40.18,50800.0,28.2103,28.2243,28.0566,28.0706,50800.0
2013-06-05 12:00:00,40.18,40.24,40.03,40.22,109400.0,28.0706,28.1125,27.9658,28.0985,109400.0
2013-06-05 12:05:00,40.18,40.24,40.12,40.24,22400.0,28.0706,28.1125,28.0287,28.1125,22400.0
2013-06-05 12:10:00,40.26,40.32,40.26,40.26,20800.0,28.1265,28.1684,28.1265,28.1265,20800.0
2013-06-05 12:15:00,40.26,40.26,40.15,40.22,23000.0,28.1265,28.1265,28.0496,28.0985,23000.0
2013-06-05 12:20:00,40.22,40.28,40.14,40.14,29400.0,28.0985,28.1404,28.0426,28.0426,29400.0
2013-06-05 12:25:00,40.15,40.17,40.1,40.1,30200.0,28.0496,28.0636,28.0147,28.0147,30200.0
2013-06-05 12:30:00,40.1,40.13,40.1,40.11,15800.0,28.0147,28.0356,28.0147,28.0217,15800.0
2013-06-05 12:35:00,40.11,40.12,40.0,40.0,27400.0,28.0217,28.0287,27.9448,27.9448,27400.0
2013-06-05 12:40:00,40.0,40.02,39.96,39.97,19200.0,27.9448,27.9588,27.9169,27.9239,19200.0
2013-06-05 12:45:00,39.96,40.05,39.93,39.99,35600.0,27.9169,27.9797,27.8959,27.9378,35600.0
2013-06-05 12:50:00,39.97,40.03,39.93,39.98,24600.0,27.9239,27.9658,27.8959,27.9308,24600.0
2013-06-05 12:55:00,39.99,40.08,39.99,40.06,15000.0,27.9378,28.0007,27.9378,27.9867,15000.0
2013-06-05 13:00:00,40.07,40.16,39.99,40.13,36000.0,27.9937,28.0566,27.9378,28.0356,36000.0
2013-06-05 13:05:00,40.13,40.2,40.12,40.18,18200.0,28.0356,28.0845,28.0287,28.0706,18200.0
2013-06-05 13:10:00,40.2,40.31,40.2,40.27,19600.0,28.0845,28.1614,28.0845,28.1334,19600.0
2013-06-05 13:15:00,40.27,40.35,40.27,40.32,16800.0,28.1334,28.1893,28.1334,28.1684,16800.0
2013-06-05 13:20:00,40.33,40.34,40.28,40.29,19000.0,28.1754,28.1823,28.1404,28.1474,19000.0
2013-06-05 13:25:00,40.3,40.38,40.3,40.36,18400.0,28.1544,28.2103,28.1544,28.1963,18400.0
2013-06-05 13:30:00,40.37,40.38,40.32,40.34,20400.0,28.2033,28.2103,28.1684,28.1823,20400.0
2013-06-05 13:35:00,40.34,40.35,40.26,40.3,19800.0,28.1823,28.1893,28.1265,28.1544,19800.0
2013-06-05 13:40:00,40.31,40.46,40.31,40.45,27200.0,28.1614,28.2662,28.1614,28.2592,27200.0
2013-06-05 13:45:00,40.45,40.47,40.42,40.44,55200.0,28.2592,28.2732,28.2382,28.2522,55200.0
2013-06-05 13:50:00,40.43,40.52,40.42,40.49,30800.0,28.2452,28.3081,28.2382,28.2871,30800.0
2013-06-05 13:55:00,40.48,40.48,40.36,40.37,21200.0,28.2802,28.2802,28.1963,28.2033,21200.0
2013-06-05 14:00:00,40.37,40.38,40.31,40.36,28800.0,28.2033,28.2103,28.1614,28.1963,28800.0
2013-06-05 14:05:00,40.37,40.43,40.32,40.39,37000.0,28.2033,28.2452,28.1684,28.2173,37000.0
2013-06-05 14:10:00,40.37,40.38,40.31,40.33,18000.0,28.2033,28.2103,28.1614,28.1754,18000.0
2013-06-05 14:15:00,40.33,40.35,40.31,40.35,35800.0,28.1754,28.1893,28.1614,28.1893,35800.0
2013-06-05 14:20:00,40.36,40.37,40.27,40.27,38000.0,28.1963,28.2033,28.1334,28.1334,38000.0
2013-06-05 14:25:00,40.26,40.28,40.16,40.17,34200.0,28.1265,28.1404,28.0566,28.0636,34200.0
2013-06-05 14:30:00,40.17,40.26,40.13,40.23,49000.0,28.0636,28.1265,28.0356,28.1055,49000.0
2013-06-05 14:35:00,40.24,40.35,40.24,40.35,26200.0,28.1125,28.1893,28.1125,28.1893,26200.0
2013-06-05 14:40:00,40.37,40.4,40.3,40.39,34000.0,28.2033,28.2243,28.1544,28.2173,34000.0
2013-06-05 14:45:00,40.39,40.43,40.33,40.34,44000.0,28.2173,28.2452,28.1754,28.1823,44000.0
2013-06-05 14:50:00,40.35,40.42,40.3,40.3,37000.0,28.1893,28.2382,28.1544,28.1544,37000.0
2013-06-05 14:55:00,40.27,40.29,40.23,40.24,45000.0,28.1334,28.1474,28.1055,28.1125,45000.0
2013-06-05 15:00:00,40.24,40.24,40.13,40.16,38400.0,28.1125,28.1125,28.0356,28.0566,38400.0
2013-06-05 15:05:00,40.13,40.16,40.02,40.02,52000.0,28.0356,28.0566,27.9588,27.9588,52000.0
2013-06-05 15:10:00,40.02,40.12,39.97,40.12,61800.0,27.9588,28.0287,27.9239,28.0287,61800.0
2013-06-05 15:15:00,40.12,40.2,40.12,40.18,35000.0,28.0287,28.0845,28.0287,28.0706,35000.0
2013-06-05 15:20:00,40.18,40.18,40.07,40.16,72000.0,28.0706,28.0706,27.9937,28.0566,72000.0
2013-06-05 15:25:00,40.17,40.26,40.16,40.21,45200.0,28.0636,28.1265,28.0566,28.0915,45200.0
2013-06-05 15:30:00,40.21,40.24,40.07,40.12,55600.0,28.0915,28.1125,27.9937,28.0287,55600.0
2013-06-05 15:35:00,40.12,40.23,40.12,40.16,87200.0,28.0287,28.1055,28.0287,28.0566,87200.0
2013-06-05 15:40:00,40.16,40.16,40.06,40.13,85000.0,28.0566,28.0566,27.9867,28.0356,85000.0
2013-06-05 15:45:00,40.11,40.12,40.01,40.04,221800.0,28.0217,28.0287,27.9518,27.9728,221800.0
2013-06-05 15:50:00,40.05,40.05,39.88,39.9,162400.0,27.9797,27.9797,27.861,27.875,162400.0
2013-06-05 15:55:00,39.89,40.03,39.78,39.97,647400.0,27.868,27.9658,27.7911,27.9239,647400.0
2013-06-06 09:30:00,39.95,40.03,39.83,40.0,140400.0,27.9099,27.9658,27.8261,27.9448,140400.0
2013-06-06 09:35:00,39.96,40.24,39.93,40.24,128000.0,27.9169,28.1125,27.8959,28.1125,128000.0
2013-06-06 09:40:00,40.24,40.49,40.23,40.44,106200.0,28.1125,28.2871,28.1055,28.2522,106200.0
2013-06-06 09:45:00,40.45,40.63,40.42,40.56,122600.0,28.2592,28.3849,28.2382,28.336,122600.0
2013-06-06 09:50:00,40.56,40.6,40.45,40.49,104600.0,28.336,28.364,28.2592,28.2871,104600.0
2013-06-06 09:55:00,40.48,40.71,40.48,40.71,69800.0,28.2802,28.4408,28.2802,28.4408,69800.0
2013-06-06 10:00:00,40.71,40.85,40.54,40.55,73000.0,28.4408,28.5386,28.3221,28.3291,73000.0
2013-06-06 10:05:00,40.55,40.65,40.5,40.57,54400.0,28.3291,28.3989,28.2941,28.343,54400.0
2013-06-06 10:10:00,40.58,40.63,40.56,40.59,63000.0,28.35,28.3849,28.336,28.357,63000.0
2013-06-06 10:15:00,40.59,40.63,40.53,40.62,56200.0,28.357,28.3849,28.3151,28.378,56200.0
2013-06-06 10:20:00,40.62,40.74,40.6,40.63,58400.0,28.378,28.4618,28.364,28.3849,58400.0
2013-06-06 10:25:00,40.63,40.68,40.59,40.65,65600.0,28.3849,28.4199,28.357,28.3989,65600.0
2013-06-06 10:30:00,40.65,40.71,40.6,40.66,91200.0,28.3989,28.4408,28.364,28.4059,91200.0
2013-06-06 10:35:00,40.65,40.66,40.58,40.6,40200.0,28.3989,28.4059,28.35,28.364,40200.0
2013-06-06 10:40:00,40.6,40.67,40.53,40.62,57600.0,28.364,28.4129,28.3151,28.378,57600.0
2013-06-06 10:45:00,40.62,40.67,40.57,40.6,63400.0,28.378,28.4129,28.343,28.364,63400.0
2013-06-06 10:50:00,40.62,40.67,40.56,40.64,39200.0,28.378,28.4129,28.336,28.3919,39200.0
2013-06-06 10:55:00,40.64,40.82,40.64,40.82,45400.0,28.3919,28.5177,28.3919,28.5177,45400.0
2013-06-06 11:00:00,40.83,40.83,40.74,40.77,29400.0,28.5247,28.5247,28.4618,28.4828,29400.0
2013-06-06 11:05:00,40.77,40.87,40.77,40.85,69200.0,28.4828,28.5526,28.4828,28.5386,69200.0
2013-06-06 11:10:00,40.86,40.96,40.82,40.93,56800.0,28.5456,28.6155,28.5177,28.5945,56800.0
2013-06-06 11:15:00,40.93,40.97,40.88,40.94,28200.0,28.5945,28.6225,28.5596,28.6015,28200.0
2013-06-06 11:20:00,40.93,40.98,40.87,40.88,26600.0,28.5945,28.6295,28.5526,28.5596,26600.0
2013-06-06 11:25:00,40.87,40.98,40.87,40.97,29000.0,28.5526,28.6295,28.5526,28.6225,29000.0
2013-06-06 11:30:00,40.97,40.98,40.92,40.97,26200.0,28.6225,28.6295,28.5875,28.6225,26200.0
2013-06-06 11:35:00,40.98,41.1,40.98,41.1,41000.0,28.6295,28.7133,28.6295,28.7133,41000.0
2013-06-06 11:40:00,41.1,41.13,41.08,41.12,27600.0,28.7133,28.7343,28.6993,28.7273,27600.0
2013-06-06 11:45:00,41.1,41.1,40.97,41.0,22000.0,28.7133,28.7133,28.6225,28.6434,22000.0
2013-06-06 11:50:00,41.01,41.03,40.95,40.97,21000.0,28.6504,28.6644,28.6085,28.6225,21000.0
2013-06-06 11:55:00,40.99,40.99,40.81,40.81,24000.0,28.6365,28.6365,28.5107,28.5107,24000.0
2013-06-06 12:00:00,40.82,40.88,40.74,40.74,25200.0,28.5177,28.5596,28.4618,28.4618,25200.0
2013-06-06 12:05:00,40.74,40.84,40.72,40.72,38200.0,28.4618,28.5317,28.4478,28.4478,38200.0
2013-06-06 12:10:00,40.73,40.83,40.71,40.8,27800.0,28.4548,28.5247,28.4408,28.5037,27800.0
2013-06-06 12:15:00,40.81,40.82,40.62,40.63,46200.0,28.5107,28.5177,28.378,28.3849,46200.0
2013-06-06 12:20:00,40.62,40.63,40.53,40.55,44400.0,28.378,28.3849,28.3151,28.3291,44400.0
2013-06-06 12:25:00,40.53,40.55,40.38,40.52,37000.0,28.3151,28.3291,28.2103,28.3081,37000.0
2013-06-06 12:30:00,40.52,40.59,40.44,40.59,26000.0,28.3081,28.357,28.2522,28.357,26000.0
2013-06-06 12:35:00,40.59,40.66,40.59,40.64,26400.0,28.357,28.4059,28.357,28.3919,26400.0
2013-06-06 12:40:00,40.66,40.76,40.6,40.76,18400.0,28.4059,28.4758,28.364,28.4758,18400.0
2013-06-06 12:45:00,40.77,40.77,40.6,40.7,20400.0,28.4828,28.4828,28.364,28.4339,20400.0
2013-06-06 12:50:00,40.71,40.71,40.59,40.64,31200.0,28.4408,28.4408,28.357,28.3919,31200.0
2013-06-06 12:55:00,40.65,40.72,40.63,40.69,24800.0,28.3989,28.4478,28.3849,28.4269,24800.0
2013-06-06 13:00:00,40.69,40.76,40.69,40.7,23200.0,28.4269,28.4758,28.4269,28.4339,23200.0
2013-06-06 13:05:00,40.7,40.79,40.68,40.77,32800.0,28.4339,28.4967,28.4199,28.4828,32800.0
2013-06-06 13:10:00,40.79,40.86,40.78,40.83,96200.0,28.4967,28.5456,28.4897,28.5247,96200.0
2013-06-06 13:15:00,40.84,40.87,40.81,40.87,20000.0,28.5317,28.5526,28.5107,28.5526,20000.0
2013-06-06 13:20:00,40.85,40.85,40.73,40.79,82200.0,28.5386,28.5386,28.4548,28.4967,82200.0
2013-06-06 13:25:00,40.78,40.86,40.74,40.86,29800.0,28.4897,28.5456,28.4618,28.5456,29800.0
2013-06-06 13:30:00,40.86,40.94,40.85,40.94,83000.0,28.5456,28.6015,28.5386,28.6015,83000.0
2013-06-06 13:35:00,40.94,40.99,40.9,40.91,23000.0,28.6015,28.6365,28.5736,28.5806,23000.0
2013-06-06 13:40:00,40.91,40.91,40.82,40.84,36400.0,28.5806,28.5806,28.5177,28.5317,36400.0
2013-06-06 13:45:00,40.84,40.99,40.83,40.99,21000.0,28.5317,28.6365,28.5247,28.6365,21000.0
2013-06-06 13:50:00,40.99,41.0,40.93,40.98,21600.0,28.6365,28.6434,28.5945,28.6295,21600.0
2013-06-06 13:55:00,40.96,40.99,40.95,40.99,27000.0,28.6155,28.6365,28.6085,28.6365,27000.0
2013-06-06 14:00:00,40.99,41.01,40.82,40.86,38600.0,28.6365,28.6504,28.5177,28.5456,38600.0
2013-06-06 14:05:00,40.87,41.02,40.87,40.97,36600.0,28.5526,28.6574,28.5526,28.6225,36600.0
2013-06-06 14:10:00,40.97,41.03,40.96,40.98,22600.0,28.6225,28.6644,28.6155,28.6295,22600.0
2013-06-06 14:15:00,40.99,41.01,40.95,40.97,26800.0,28.6365,28.6504,28.6085,28.6225,26800.0
2013-06-06 14:20:00,40.97,41.06,40.96,41.06,31600.0,28.6225,28.6854,28.6155,28.6854,31600.0
2013-06-06 14:25:00,41.08,41.22,41.07,41.22,44000.0,28.6993,28.7971,28.6923,28.7971,44000.0
2013-06-06 14:30:00,41.22,41.23,41.1,41.1,25400.0,28.7971,28.8041,28.7133,28.7133,25400.0
2013-06-06 14:35:00,41.1,41.1,41.02,41.03,39800.0,28.7133,28.7133,28.6574,28.6644,39800.0
2013-06-06 14:40:00,41.02,41.1,41.02,41.1,37600.0,28.6574,28.7133,28.6574,28.7133,37600.0
2013-06-06 14:45:00,41.11,41.16,41.04,41.15,64800.0,28.7203,28.7552,28.6714,28.7482,64800.0
2013-06-06 14:50:00,41.17,41.24,41.15,41.15,71600.0,28.7622,28.8111,28.7482,28.7482,71600.0
2013-06-06 14:55:00,41.15,41.17,41.08,41.12,56600.0,28.7482,28.7622,28.6993,28.7273,56600.0
2013-06-06 15:00:00,41.1,41.23,41.1,41.18,57800.0,28.7133,28.8041,28.7133,28.7692,57800.0
2013-06-06 15:05:00,41.18,41.2,41.12,41.12,66000.0,28.7692,28.7832,28.7273,28.7273,66000.0
2013-06-06 15:10:00,41.11,41.11,41.05,41.05,57400.0,28.7203,28.7203,28.6784,28.6784,57400.0
2013-06-06 15:15:00,41.05,41.14,41.03,41.13,73800.0,28.6784,28.7412,28.6644,28.7343,73800.0
2013-06-06 15:20:00,41.13,41.23,41.1,41.22,70600.0,28.7343,28.8041,28.7133,28.7971,70600.0
2013-06-06 15:25:00,41.23,41.33,41.2,41.24,149200.0,28.8041,28.874,28.7832,28.8111,149200.0
2013-06-06 15:30:00,41.23,41.33,41.23,41.31,123600.0,28.8041,28.874,28.8041,28.86,123600.0
2013-06-06 15:35:00,41.3,41.33,41.19,41.19,153200.0,28.853,28.874,28.7762,28.7762,153200.0
2013-06-06 15:40:00,41.19,41.31,41.18,41.31,106800.0,28.7762,28.86,28.7692,28.86,106800.0
2013-06-06 15:45:00,41.31,41.31,41.24,41.26,152600.0,28.86,28.86,28.8111,28.8251,152600.0
2013-06-06 15:50:00,41.26,41.31,41.23,41.31,257000.0,28.8251,28.86,28.8041,28.86,257000.0
2013-06-06 15:55:00,41.3,41.37,41.26,41.37,315000.0,28.853,28.9019,28.8251,28.9019,315000.0
2013-06-07 09:30:00,41.42,41.63,41.35,41.36,183200.0,28.9369,29.0836,28.888,28.8949,183200.0
2013-06-07 09:35:00,41.42,41.42,41.25,41.38,50000.0,28.9369,28.9369,28.8181,28.9089,50000.0
2013-06-07 09:40:00,41.34,41.34,40.99,41.1,115000.0,28.881,28.881,28.6365,28.7133,115000.0
2013-06-07 09:45:00,41.1,41.22,40.99,41.1,77200.0,28.7133,28.7971,28.6365,28.7133,77200.0
2013-06-07 09:50:00,41.09,41.36,41.07,41.36,43600.0,28.7063,28.8949,28.6923,28.8949,43600.0
2013-06-07 09:55:00,41.34,41.45,41.24,41.44,58600.0,28.881,28.9578,28.8111,28.9508,58600.0
2013-06-07 10:00:00,41.47,41.51,41.27,41.48,60800.0,28.9718,28.9997,28.8321,28.9788,60800.0
2013-06-07 10:05:00,41.46,41.7,41.4,41.58,54200.0,28.9648,29.1325,28.9229,29.0486,54200.0
2013-06-07 10:10:00,41.58,41.7,41.56,41.6,29000.0,29.0486,29.1325,29.0347,29.0626,29000.0
2013-06-07 10:15:00,41.6,41.69,41.55,41.67,44800.0,29.0626,29.1255,29.0277,29.1115,44800.0
2013-06-07 10:20:00,41.68,41.74,41.67,41.67,61200.0,29.1185,29.1604,29.1115,29.1115,61200.0
2013-06-07 10:25:00,41.68,41.8,41.68,41.68,37200.0,29.1185,29.2023,29.1185,29.1185,37200.0
2013-06-07 10:30:00,41.71,41.74,41.62,41.68,26800.0,29.1395,29.1604,29.0766,29.1185,26800.0
2013-06-07 10:35:00,41.7,41.71,41.66,41.7,21000.0,29.1325,29.1395,29.1045,29.1325,21000.0
2013-06-07 10:40:00,41.71,41.71,41.63,41.67,34000.0,29.1395,29.1395,29.0836,29.1115,34000.0
2013-06-07 10:45:00,41.69,41.69,41.56,41.6,33000.0,29.1255,29.1255,29.0347,29.0626,33000.0
2013-06-07 10:50:00,41.6,41.6,41.37,41.39,30000.0,29.0626,29.0626,28.9019,28.9159,30000.0
2013-06-07 10:55:00,41.43,41.49,41.4,41.41,24600.0,28.9438,28.9858,28.9229,28.9299,24600.0
2013-06-07 11:00:00,41.43,41.43,41.37,41.43,82800.0,28.9438,28.9438,28.9019,28.9438,82800.0
2013-06-07 11:05:00,41.44,41.53,41.4,41.52,36400.0,28.9508,29.0137,28.9229,29.0067,36400.0
2013-06-07 11:10:00,41.52,41.52,41.4,41.43,27000.0,29.0067,29.0067,28.9229,28.9438,27000.0
2013-06-07 11:15:00,41.43,41.48,41.41,41.45,25200.0,28.9438,28.9788,28.9299,28.9578,25200.0
2013-06-07 11:20:00,41.45,41.57,41.44,41.56,24000.0,28.9578,29.0417,28.9508,29.0347,24000.0
2013-06-07 11:25:00,41.56,41.71,41.55,41.7,43200.0,29.0347,29.1395,29.0277,29.1325,43200.0
2013-06-07 11:30:00,41.7,41.73,41.7,41.7,34800.0,29.1325,29.1534,29.1325,29.1325,34800.0
2013-06-07 11:35:00,41.7,41.76,41.7,41.73,156200.0,29.1325,29.1744,29.1325,29.1534,156200.0
2013-06-07 11:40:00,41.73,41.79,41.66,41.74,181000.0,29.1534,29.1953,29.1045,29.1604,181000.0
2013-06-07 11:45:00,41.74,41.81,41.7,41.78,52200.0,29.1604,29.2093,29.1325,29.1884,52200.0
2013-06-07 11:50:00,41.78,41.88,41.77,41.86,56200.0,29.1884,29.2582,29.1814,29.2443,56200.0
2013-06-07 11:55:00,41.87,41.88,41.8,41.8,17000.0,29.2512,29.2582,29.2023,29.2023,17000.0
2013-06-07 12:00:00,41.82,41.83,41.73,41.75,23400.0,29.2163,29.2233,29.1534,29.1674,23400.0
2013-06-07 12:05:00,41.76,41.81,41.73,41.74,15600.0,29.1744,29.2093,29.1534,29.1604,15600.0
2013-06-07 12:10:00,41.74,41.74,41.65,41.66,19800.0,29.1604,29.1604,29.0975,29.1045,19800.0
2013-06-07 12:15:00,41.66,41.73,41.65,41.72,28000.0,29.1045,29.1534,29.0975,29.1464,28000.0
2013-06-07 12:20:00,41.71,41.77,41.71,41.77,37800.0,29.1395,29.1814,29.1395,29.1814,37800.0
2013-06-07 12:25:00,41.76,41.77,41.7,41.74,16600.0,29.1744,29.1814,29.1325,29.1604,16600.0
2013-06-07 12:30:00,41.76,41.77,41.67,41.68,17800.0,29.1744,29.1814,29.1115,29.1185,17800.0
2013-06-07 12:35:00,41.67,41.7,41.64,41.64,22400.0,29.1115,29.1325,29.0906,29.0906,22400.0
2013-06-07 12:40:00,41.63,41.65,41.51,41.53,17000.0,29.0836,29.0975,28.9997,29.0137,17000.0
2013-06-07 12:45:00,41.54,41.55,41.47,41.54,27000.0,29.0207,29.0277,28.9718,29.0207,27000.0
2013-06-07 12:50:00,41.54,41.63,41.54,41.63,26600.0,29.0207,29.0836,29.0207,29.0836,26600.0
2013-06-07 12:55:00,41.63,41.69,41.62,41.63,25400.0,29.0836,29.1255,29.0766,29.0836,25400.0
2013-06-07 13:00:00,41.65,41.7,41.6,41.69,22800.0,29.0975,29.1325,29.0626,29.1255,22800.0
2013-06-07 13:05:00,41.69,41.7,41.65,41.68,15600.0,29.1255,29.1325,29.0975,29.1185,15600.0
2013-06-07 13:10:00,41.69,41.69,41.65,41.69,13400.0,29.1255,29.1255,29.0975,29.1255,13400.0
2013-06-07 13:15:00,41.67,41.68,41.62,41.62,13800.0,29.1115,29.1185,29.0766,29.0766,13800.0
2013-06-07 13:20:00,41.63,41.66,41.58,41.59,13800.0,29.0836,29.1045,29.0486,29.0556,13800.0
2013-06-07 13:25:00,41.57,41.6,41.56,41.59,12000.0,29.0417,29.0626,29.0347,29.0556,12000.0
2013-06-07 13:30:00,41.59,41.6,41.52,41.52,14200.0,29.0556,29.0626,29.0067,29.0067,14200.0
2013-06-07 13:35:00,41.54,41.58,41.51,41.51,26400.0,29.0207,29.0486,28.9997,28.9997,26400.0
2013-06-07 13:40:00,41.54,41.54,41.4,41.4,39800.0,29.0207,29.0207,28.9229,28.9229,39800.0
2013-06-07 13:45:00,41.41,41.45,41.4,41.43,26000.0,28.9299,28.9578,28.9229,28.9438,26000.0
2013-06-07 13:50:00,41.43,41.53,41.42,41.52,30600.0,28.9438,29.0137,28.9369,29.0067,30600.0
2013-06-07 13:55:00,41.55,41.55,41.45,41.47,31600.0,29.0277,29.0277,28.9578,28.9718,31600.0
2013-06-07 14:00:00,41.46,41.58,41.43,41.57,22800.0,28.9648,29.0486,28.9438,29.0417,22800.0
2013-06-07 14:05:00,41.56,41.6,41.52,41.59,62200.0,29.0347,29.0626,29.0067,29.0556,62200.0
2013-06-07 14:10:00,41.59,41.59,41.52,41.56,18000.0,29.0556,29.0556,29.0067,29.0347,18000.0
2013-06-07 14:15:00,41.56,41.58,41.53,41.53,13600.0,29.0347,29.0486,29.0137,29.0137,13600.0
2013-06-07 14:20:00,41.54,41.54,41.41,41.42,25800.0,29.0207,29.0207,28.9299,28.9369,25800.0
2013-06-07 14:25:00,41.4,41.47,41.37,41.47,36200.0,28.9229,28.9718,28.9019,28.9718,36200.0
2013-06-07 14:30:00,41.47,41.52,41.42,41.51,29400.0,28.9718,29.0067,28.9369,28.9997,29400.0
2013-06-07 14:35:00,41.51,41.57,41.49,41.56,20000.0,28.9997,29.0417,28.9858,29.0347,20000.0
2013-06-07 14:40:00,41.55,41.56,41.47,41.49,26200.0,29.0277,29.0347,28.9718,28.9858,26200.0
2013-06-07 14:45:00,41.49,41.55,41.47,41.54,41800.0,28.9858,29.0277,28.9718,29.0207,41800.0
2013-06-07 14:50:00,41.55,41.67,41.55,41.64,71200.0,29.0277,29.1115,29.0277,29.0906,71200.0
2013-06-07 14:55:00,41.63,41.71,41.61,41.64,28600.0,29.0836,29.1395,29.0696,29.0906,28600.0
2013-06-07 15:00:00,41.65,41.67,41.6,41.65,52800.0,29.0975,29.1115,29.0626,29.0975,52800.0
2013-06-07 15:05:00,41.65,41.66,41.6,41.63,34600.0,29.0975,29.1045,29.0626,29.0836,34600.0
2013-06-07 15:10:00,41.63,41.63,41.6,41.61,46800.0,29.0836,29.0836,29.0626,29.0696,46800.0
2013-06-07 15:15:00,41.6,41.69,41.6,41.67,37400.0,29.0626,29.1255,29.0626,29.1115,37400.0
2013-06-07 15:20:00,41.68,41.68,41.58,41.62,58000.0,29.1185,29.1185,29.0486,29.0766,58000.0
2013-06-07 15:25:00,41.62,41.64,41.58,41.62,114400.0,29.0766,29.0906,29.0486,29.0766,114400.0
2013-06-07 15:30:00,41.62,41.68,41.62,41.66,45400.0,29.0766,29.1185,29.0766,29.1045,45400.0
2013-06-07 15:35:00,41.65,41.65,41.59,41.63,71200.0,29.0975,29.0975,29.0556,29.0836,71200.0
2013-06-07 15:40:00,41.62,41.67,41.61,41.67,61800.0,29.0766,29.1115,29.0696,29.1115,61800.0
2013-06-07 15:45:00,41.67,41.73,41.67,41.72,99400.0,29.1115,29.1534,29.1115,29.1464,99400.0
2013-06-07 15:50:00,41.71,41.8,41.71,41.77,133600.0,29.1395,29.2023,29.1395,29.1814,133600.0
2013-06-07 15:55:00,41.79,41.82,41.72,41.81,340000.0,29.1953,29.2163,29.1464,29.2093,340000.0
2013-06-10 09:30:00,41.81,42.08,41.81,41.99,160200.0,29.2093,29.3979,29.2093,29.3351,160200.0
2013-06-10 09:35:00,41.92,42.03,41.81,41.81,63400.0,29.2862,29.363,29.2093,29.2093,63400.0
2013-06-10 09:40:00,41.8,41.83,41.64,41.83,132600.0,29.2023,29.2233,29.0906,29.2233,132600.0
2013-06-10 09:45:00,41.84,41.89,41.72,41.73,71800.0,29.2303,29.2652,29.1464,29.1534,71800.0
2013-06-10 09:50:00,41.73,41.87,41.63,41.74,58200.0,29.1534,29.2512,29.0836,29.1604,58200.0
2013-06-10 09:55:00,41.73,41.77,41.64,41.71,39200.0,29.1534,29.1814,29.0906,29.1395,39200.0
2013-06-10 10:00:00,41.73,41.73,41.39,41.43,76200.0,29.1534,29.1534,28.9159,28.9438,76200.0
2013-06-10 10:05:00,41.42,41.62,41.38,41.62,64800.0,28.9369,29.0766,28.9089,29.0766,64800.0
2013-06-10 10:10:00,41.62,41.63,41.47,41.49,41200.0,29.0766,29.0836,28.9718,28.9858,41200.0
2013-06-10 10:15:00,41.5,41.63,41.48,41.62,51400.0,28.9927,29.0836,28.9788,29.0766,51400.0
2013-06-10 10:20:00,41.61,41.7,41.59,41.7,40800.0,29.0696,29.1325,29.0556,29.1325,40800.0
2013-06-10 10:25:00,41.7,41.82,41.7,41.79,54000.0,29.1325,29.2163,29.1325,29.1953,54000.0
2013-06-10 10:30:00,41.79,41.85,41.76,41.79,59200.0,29.1953,29.2373,29.1744,29.1953,59200.0
2013-06-10 10:35:00,41.79,41.81,41.74,41.75,31400.0,29.1953,29.2093,29.1604,29.1674,31400.0
2013-06-10 10:40:00,41.77,41.77,41.59,41.6,97800.0,29.1814,29.1814,29.0556,29.0626,97800.0
2013-06-10 10:45:00,41.58,41.58,41.48,41.48,36400.0,29.0486,29.0486,28.9788,28.9788,36400.0
2013-06-10 10:50:00,41.48,41.5,41.31,41.32,64600.0,28.9788,28.9927,28.86,28.867,64600.0
2013-06-10 10:55:00,41.32,41.37,41.27,41.35,46400.0,28.867,28.9019,28.8321,28.888,46400.0
2013-06-10 11:00:00,41.37,41.47,41.37,41.46,35200.0,28.9019,28.9718,28.9019,28.9648,35200.0
2013-06-10 11:05:00,41.47,41.59,41.47,41.55,54400.0,28.9718,29.0556,28.9718,29.0277,54400.0
2013-06-10 11:10:00,41.54,41.6,41.52,41.57,24400.0,29.0207,29.0626,29.0067,29.0417,24400.0
2013-06-10 11:15:00,41.57,41.59,41.52,41.55,24400.0,29.0417,29.0556,29.0067,29.0277,24400.0
2013-06-10 11:20:00,41.55,41.58,41.49,41.49,27600.0,29.0277,29.0486,28.9858,28.9858,27600.0
2013-06-10 11:25:00,41.49,41.59,41.48,41.52,37800.0,28.9858,29.0556,28.9788,29.0067,37800.0
2013-06-10 11:30:00,41.52,41.55,41.48,41.51,40200.0,29.0067,29.0277,28.9788,28.9997,40200.0
2013-06-10 11:35:00,41.52,41.6,41.49,41.51,28400.0,29.0067,29.0626,28.9858,28.9997,28400.0
2013-06-10 11:40:00,41.49,41.54,41.48,41.53,39000.0,28.9858,29.0207,28.9788,29.0137,39000.0
2013-06-10 11:45:00,41.55,41.58,41.52,41.52,30600.0,29.0277,29.0486,29.0067,29.0067,30600.0
2013-06-10 11:50:00,41.53,41.53,41.49,41.51,28800.0,29.0137,29.0137,28.9858,28.9997,28800.0
2013-06-10 11:55:00,41.52,41.54,41.49,41.51,25000.0,29.0067,29.0207,28.9858,28.9997,25000.0
2013-06-10 12:00:00,41.51,41.64,41.51,41.63,22800.0,28.9997,29.0906,28.9997,29.0836,22800.0
2013-06-10 12:05:00,41.65,41.67,41.54,41.54,13000.0,29.0975,29.1115,29.0207,29.0207,13000.0
2013-06-10 12:10:00,41.54,41.67,41.53,41.66,29800.0,29.0207,29.1115,29.0137,29.1045,29800.0
2013-06-10 12:15:00,41.67,41.72,41.66,41.66,25800.0,29.1115,29.1464,29.1045,29.1045,25800.0
2013-06-10 12:20:00,41.66,41.73,41.66,41.71,23600.0,29.1045,29.1534,29.1045,29.1395,23600.0
2013-06-10 12:25:00,41.71,41.75,41.69,41.69,19200.0,29.1395,29.1674,29.1255,29.1255,19200.0
2013-06-10 12:30:00,41.69,41.69,41.62,41.64,20400.0,29.1255,29.1255,29.0766,29.0906,20400.0
2013-06-10 12:35:00,41.63,41.67,41.62,41.63,19400.0,29.0836,29.1115,29.0766,29.0836,19400.0
2013-06-10 12:40:00,41.61,41.62,41.54,41.54,18400.0,29.0696,29.0766,29.0207,29.0207,18400.0
2013-06-10 12:45:00,41.55,41.57,41.53,41.56,15800.0,29.0277,29.0417,29.0137,29.0347,15800.0
2013-06-10 12:50:00,41.55,41.57,41.52,41.54,43200.0,29.0277,29.0417,29.0067,29.0207,43200.0
2013-06-10 12:55:00,41.56,41.59,41.54,41.58,26000.0,29.0347,29.0556,29.0207,29.0486,26000.0
2013-06-10 13:00:00,41.58,41.58,41.52,41.58,18600.0,29.0486,29.0486,29.0067,29.0486,18600.0
2013-06-10 13:05:00,41.57,41.58,41.53,41.58,23200.0,29.0417,29.0486,29.0137,29.0486,23200.0
2013-06-10 13:10:00,41.58,41.58,41.52,41.55,27400.0,29.0486,29.0486,29.0067,29.0277,27400.0
2013-06-10 13:15:00,41.55,41.63,41.53,41.63,75200.0,29.0277,29.0836,29.0137,29.0836,75200.0
2013-06-10 13:20:00,41.63,41.68,41.59,41.6,22600.0,29.0836,29.1185,29.0556,29.0626,22600.0
2013-06-10 13:25:00,41.6,41.61,41.58,41.59,13200.0,29.0626,29.0696,29.0486,29.0556,13200.0
2013-06-10 13:30:00,41.58,41.6,41.53,41.57,488800.0,29.0486,29.0626,29.0137,29.0417,488800.0
2013-06-10 13:35:00,41.54,41.54,41.51,41.53,14800.0,29.0207,29.0207,28.9997,29.0137,14800.0
2013-06-10 13:40:00,41.54,41.56,41.51,41.54,16200.0,29.0207,29.0347,28.9997,29.0207,16200.0
2013-06-10 13:45:00,41.55,41.55,41.45,41.46,19000.0,29.0277,29.0277,28.9578,28.9648,19000.0
2013-06-10 13:50:00,41.45,41.45,41.38,41.41,22000.0,28.9578,28.9578,28.9089,28.9299,22000.0
2013-06-10 13:55:00,41.41,41.42,41.37,41.38,29200.0,28.9299,28.9369,28.9019,28.9089,29200.0
2013-06-10 14:00:00,41.38,41.38,41.31,41.32,35400.0,28.9089,28.9089,28.86,28.867,35400.0
2013-06-10 14:05:00,41.32,41.32,41.25,41.26,38800.0,28.867,28.867,28.8181,28.8251,38800.0
2013-06-10 14:10:00,41.26,41.26,41.13,41.15,51600.0,28.8251,28.8251,28.7343,28.7482,51600.0
2013-06-10 14:15:00,41.15,41.22,41.15,41.19,15200.0,28.7482,28.7971,28.7482,28.7762,15200.0
2013-06-10 14:20:00,41.17,41.19,41.13,41.15,32600.0,28.7622,28.7762,28.7343,28.7482,32600.0
2013-06-10 14:25:00,41.16,41.22,41.13,41.18,39000.0,28.7552,28.7971,28.7343,28.7692,39000.0
2013-06-10 14:30:00,41.18,41.23,41.18,41.21,23400.0,28.7692,28.8041,28.7692,28.7901,23400.0
2013-06-10 14:35:00,41.2,41.23,41.19,41.2,33000.0,28.7832,28.8041,28.7762,28.7832,33000.0
2013-06-10 14:40:00,41.2,41.2,41.13,41.18,33200.0,28.7832,28.7832,28.7343,28.7692,33200.0
2013-06-10 14:45:00,41.18,41.3,41.18,41.3,45800.0,28.7692,28.853,28.7692,28.853,45800.0
2013-06-10 14:50:00,41.3,41.32,41.29,41.31,14800.0,28.853,28.867,28.846,28.86,14800.0
2013-06-10 14:55:00,41.32,41.33,41.29,41.31,22400.0,28.867,28.874,28.846,28.86,22400.0
2013-06-10 15:00:00,41.31,41.31,41.27,41.3,31800.0,28.86,28.86,28.8321,28.853,31800.0
2013-06-10 15:05:00,41.29,41.3,41.24,41.28,36600.0,28.846,28.853,28.8111,28.8391,36600.0
2013-06-10 15:10:00,41.29,41.31,41.23,41.31,87600.0,28.846,28.86,28.8041,28.86,87600.0
2013-06-10 15:15:00,41.31,41.33,41.28,41.32,43400.0,28.86,28.874,28.8391,28.867,43400.0
2013-06-10 15:20:00,41.32,41.34,41.24,41.29,25200.0,28.867,28.881,28.8111,28.846,25200.0
2013-06-10 15:25:00,41.27,41.29,41.24,41.29,55000.0,28.8321,28.846,28.8111,28.846,55000.0
2013-06-10 15:30:00,41.29,41.31,41.22,41.28,70000.0,28.846,28.86,28.7971,28.8391,70000.0
2013-06-10 15:35:00,41.28,41.31,41.26,41.3,54200.0,28.8391,28.86,28.8251,28.853,54200.0
2013-06-10 15:40:00,41.3,41.35,41.27,41.33,65800.0,28.853,28.888,28.8321,28.874,65800.0
2013-06-10 15:45:00,41.34,41.34,41.21,41.22,103600.0,28.881,28.881,28.7901,28.7971,103600.0
2013-06-10 15:50:00,41.22,41.24,41.13,41.15,106600.0,28.7971,28.8111,28.7343,28.7482,106600.0
2013-06-10 15:55:00,41.14,41.2,41.13,41.2,149400.0,28.7412,28.7832,28.7343,28.7832,149400.0
2013-06-11 09:30:00,40.46,40.63,40.02,40.04,227400.0,28.2662,28.3849,27.9588,27.9728,227400.0
2013-06-11 09:35:00,40.06,40.38,39.93,40.37,94200.0,27.9867,28.2103,27.8959,28.2033,94200.0
2013-06-11 09:40:00,40.35,40.66,40.35,40.58,53600.0,28.1893,28.4059,28.1893,28.35,53600.0
2013-06-11 09:45:00,40.58,40.79,40.51,40.72,56800.0,28.35,28.4967,28.3011,28.4478,56800.0
2013-06-11 09:50:00,40.71,40.78,40.68,40.73,31600.0,28.4408,28.4897,28.4199,28.4548,31600.0
2013-06-11 09:55:00,40.74,40.76,40.58,40.58,57800.0,28.4618,28.4758,28.35,28.35,57800.0
2013-06-11 10:00:00,40.58,40.82,40.58,40.77,37400.0,28.35,28.5177,28.35,28.4828,37400.0
2013-06-11 10:05:00,40.74,40.75,40.54,40.58,60200.0,28.4618,28.4688,28.3221,28.35,60200.0
2013-06-11 10:10:00,40.59,40.59,40.49,40.57,53000.0,28.357,28.357,28.2871,28.343,53000.0
2013-06-11 10:15:00,40.56,40.68,40.56,40.68,32000.0,28.336,28.4199,28.336,28.4199,32000.0
2013-06-11 10:20:00,40.67,40.76,40.59,40.74,25200.0,28.4129,28.4758,28.357,28.4618,25200.0
2013-06-11 10:25:00,40.74,40.79,40.67,40.71,37200.0,28.4618,28.4967,28.4129,28.4408,37200.0
2013-06-11 10:30:00,40.73,40.89,40.72,40.8,61200.0,28.4548,28.5666,28.4478,28.5037,61200.0
2013-06-11 10:35:00,40.83,40.83,40.69,40.76,45200.0,28.5247,28.5247,28.4269,28.4758,45200.0
2013-06-11 10:40:00,40.75,40.83,40.65,40.7,34800.0,28.4688,28.5247,28.3989,28.4339,34800.0
2013-06-11 10:45:00,40.7,40.74,40.68,40.68,46200.0,28.4339,28.4618,28.4199,28.4199,46200.0
2013-06-11 10:50:00,40.69,40.71,40.57,40.61,38400.0,28.4269,28.4408,28.343,28.371,38400.0
2013-06-11 10:55:00,40.62,40.69,40.59,40.65,27000.0,28.378,28.4269,28.357,28.3989,27000.0
2013-06-11 11:00:00,40.65,40.74,40.63,40.74,39200.0,28.3989,28.4618,28.3849,28.4618,39200.0
2013-06-11 11:05:00,40.74,40.74,40.55,40.6,41400.0,28.4618,28.4618,28.3291,28.364,41400.0
2013-06-11 11:10:00,40.6,40.66,40.6,40.66,38600.0,28.364,28.4059,28.364,28.4059,38600.0
2013-06-11 11:15:00,40.64,40.73,40.61,40.63,53200.0,28.3919,28.4548,28.371,28.3849,53200.0
2013-06-11 11:20:00,40.63,40.66,40.56,40.59,41600.0,28.3849,28.4059,28.336,28.357,41600.0
2013-06-11 11:25:00,40.6,40.66,40.6,40.63,54800.0,28.364,28.4059,28.364,28.3849,54800.0
2013-06-11 11:30:00,40.63,40.71,40.62,40.67,46400.0,28.3849,28.4408,28.378,28.4129,46400.0
2013-06-11 11:35:00,40.68,40.68,40.61,40.63,53400.0,28.4199,28.4199,28.371,28.3849,53400.0
2013-06-11 11:40:00,40.63,40.63,40.57,40.57,25000.0,28.3849,28.3849,28.343,28.343,25000.0
2013-06-11 11:45:00,40.59,40.7,40.59,40.7,41000.0,28.357,28.4339,28.357,28.4339,41000.0
2013-06-11 11:50:00,40.68,40.72,40.59,40.59,23600.0,28.4199,28.4478,28.357,28.357,23600.0
2013-06-11 11:55:00,40.6,40.64,40.56,40.62,34800.0,28.364,28.3919,28.336,28.378,34800.0
2013-06-11 12:00:00,40.62,40.62,40.51,40.55,43200.0,28.378,28.378,28.3011,28.3291,43200.0
2013-06-11 12:05:00,40.55,40.57,40.51,40.52,21000.0,28.3291,28.343,28.3011,28.3081,21000.0
2013-06-11 12:10:00,40.52,40.57,40.48,40.53,43400.0,28.3081,28.343,28.2802,28.3151,43400.0
2013-06-11 12:15:00,40.52,40.52,40.42,40.42,33600.0,28.3081,28.3081,28.2382,28.2382,33600.0
2013-06-11 12:20:00,40.41,40.45,40.41,40.42,21200.0,28.2313,28.2592,28.2313,28.2382,21200.0
2013-06-11 12:25:00,40.43,40.44,40.38,40.42,20000.0,28.2452,28.2522,28.2103,28.2382,20000.0
2013-06-11 12:30:00,40.43,40.45,40.41,40.43,22600.0,28.2452,28.2592,28.2313,28.2452,22600.0
2013-06-11 12:35:00,40.45,40.46,40.42,40.44,31400.0,28.2592,28.2662,28.2382,28.2522,31400.0
2013-06-11 12:40:00,40.44,40.52,40.43,40.52,66000.0,28.2522,28.3081,28.2452,28.3081,66000.0
2013-06-11 12:45:00,40.5,40.55,40.49,40.52,20000.0,28.2941,28.3291,28.2871,28.3081,20000.0
2013-06-11 12:50:00,40.52,40.52,40.49,40.49,24200.0,28.3081,28.3081,28.2871,28.2871,24200.0
2013-06-11 12:55:00,40.49,40.56,40.49,40.51,18000.0,28.2871,28.336,28.2871,28.3011,18000.0
2013-06-11 13:00:00,40.52,40.54,40.5,40.5,17400.0,28.3081,28.3221,28.2941,28.2941,17400.0
2013-06-11 13:05:00,40.51,40.56,40.51,40.54,16800.0,28.3011,28.336,28.3011,28.3221,16800.0
2013-06-11 13:10:00,40.54,40.56,40.48,40.48,13400.0,28.3221,28.336,28.2802,28.2802,13400.0
2013-06-11 13:15:00,40.48,40.48,40.34,40.34,27000.0,28.2802,28.2802,28.1823,28.1823,27000.0
2013-06-11 13:20:00,40.35,40.38,40.3,40.35,31600.0,28.1893,28.2103,28.1544,28.1893,31600.0
2013-06-11 13:25:00,40.35,40.43,40.3,40.33,23200.0,28.1893,28.2452,28.1544,28.1754,23200.0
2013-06-11 13:30:00,40.31,40.32,40.27,40.29,18400.0,28.1614,28.1684,28.1334,28.1474,18400.0
2013-06-11 13:35:00,40.27,40.34,40.24,40.26,33600.0,28.1334,28.1823,28.1125,28.1265,33600.0
2013-06-11 13:40:00,40.24,40.25,40.2,40.23,25200.0,28.1125,28.1195,28.0845,28.1055,25200.0
2013-06-11 13:45:00,40.22,40.27,40.22,40.23,39000.0,28.0985,28.1334,28.0985,28.1055,39000.0
2013-06-11 13:50:00,40.2,40.31,40.2,40.21,48000.0,28.0845,28.1614,28.0845,28.0915,48000.0
2013-06-11 13:55:00,40.21,40.23,40.1,40.11,45600.0,28.0915,28.1055,28.0147,28.0217,45600.0
2013-06-11 14:00:00,40.1,40.15,40.07,40.09,63800.0,28.0147,28.0496,27.9937,28.0077,63800.0
2013-06-11 14:05:00,40.09,40.1,40.02,40.06,31800.0,28.0077,28.0147,27.9588,27.9867,31800.0
2013-06-11 14:10:00,40.08,40.12,40.03,40.1,62400.0,28.0007,28.0287,27.9658,28.0147,62400.0
2013-06-11 14:15:00,40.1,40.13,40.06,40.1,46400.0,28.0147,28.0356,27.9867,28.0147,46400.0
2013-06-11 14:20:00,40.1,40.12,40.06,40.1,46400.0,28.0147,28.0287,27.9867,28.0147,46400.0
2013-06-11 14:25:00,40.1,40.12,40.09,40.11,55200.0,28.0147,28.0287,28.0077,28.0217,55200.0
2013-06-11 14:30:00,40.11,40.16,40.08,40.12,68600.0,28.0217,28.0566,28.0007,28.0287,68600.0
2013-06-11 14:35:00,40.11,40.13,40.09,40.12,44400.0,28.0217,28.0356,28.0077,28.0287,44400.0
2013-06-11 14:40:00,40.12,40.16,40.11,40.11,26400.0,28.0287,28.0566,28.0217,28.0217,26400.0
2013-06-11 14:45:00,40.1,40.16,40.09,40.13,31600.0,28.0147,28.0566,28.0077,28.0356,31600.0
2013-06-11 14:50:00,40.13,40.19,40.13,40.17,38400.0,28.0356,28.0776,28.0356,28.0636,38400.0
2013-06-11 14:55:00,40.17,40.34,40.16,40.34,105200.0,28.0636,28.1823,28.0566,28.1823,105200.0
2013-06-11 15:00:00,40.34,40.37,40.24,40.24,96600.0,28.1823,28.2033,28.1125,28.1125,96600.0
2013-06-11 15:05:00,40.26,40.31,40.24,40.24,56800.0,28.1265,28.1614,28.1125,28.1125,56800.0
2013-06-11 15:10:00,40.24,40.29,40.24,40.29,72400.0,28.1125,28.1474,28.1125,28.1474,72400.0
2013-06-11 15:15:00,40.29,40.34,40.28,40.34,52400.0,28.1474,28.1823,28.1404,28.1823,52400.0
2013-06-11 15:20:00,40.34,40.34,40.23,40.3,83000.0,28.1823,28.1823,28.1055,28.1544,83000.0
2013-06-11 15:25:00,40.29,40.29,40.1,40.1,54200.0,28.1474,28.1474,28.0147,28.0147,54200.0
2013-06-11 15:30:00,40.11,40.15,40.05,40.08,161400.0,28.0217,28.0496,27.9797,28.0007,161400.0
2013-06-11 15:35:00,40.07,40.1,40.05,40.07,48000.0,27.9937,28.0147,27.9797,27.9937,48000.0
2013-06-11 15:40:00,40.07,40.08,39.99,40.01,55200.0,27.9937,28.0007,27.9378,27.9518,55200.0
2013-06-11 15:45:00,40.01,40.03,39.97,40.01,164600.0,27.9518,27.9658,27.9239,27.9518,164600.0
2013-06-11 15:50:00,40.02,40.02,39.96,39.97,177200.0,27.9588,27.9588,27.9169,27.9239,177200.0
2013-06-11 15:55:00,39.96,39.97,39.93,39.93,415800.0,27.9169,27.9239,27.8959,27.8959,415800.0
2013-06-12 09:30:00,40.4,40.48,40.24,40.26,99800.0,28.2243,28.2802,28.1125,28.1265,99800.0
2013-06-12 09:35:00,40.26,40.35,40.08,40.08,85000.0,28.1265,28.1893,28.0007,28.0007,85000.0
2013-06-12 09:40:00,40.06,40.19,39.99,40.19,88400.0,27.9867,28.0776,27.9378,28.0776,88400.0
2013-06-12 09:45:00,40.2,40.22,40.02,40.16,44400.0,28.0845,28.0985,27.9588,28.0566,44400.0
2013-06-12 09:50:00,40.16,40.27,40.15,40.21,58000.0,28.0566,28.1334,28.0496,28.0915,58000.0
2013-06-12 09:55:00,40.22,40.42,40.17,40.24,60200.0,28.0985,28.2382,28.0636,28.1125,60200.0
2013-06-12 10:00:00,40.22,40.23,40.08,40.13,37600.0,28.0985,28.1055,28.0007,28.0356,37600.0
2013-06-12 10:05:00,40.13,40.19,40.05,40.08,86200.0,28.0356,28.0776,27.9797,28.0007,86200.0
2013-06-12 10:10:00,40.09,40.17,39.97,40.09,110200.0,28.0077,28.0636,27.9239,28.0077,110200.0
2013-06-12 10:15:00,40.1,40.15,40.01,40.05,97600.0,28.0147,28.0496,27.9518,27.9797,97600.0
2013-06-12 10:20:00,40.05,40.1,39.95,40.04,94200.0,27.9797,28.0147,27.9099,27.9728,94200.0
2013-06-12 10:25:00,40.04,40.1,39.99,40.08,122400.0,27.9728,28.0147,27.9378,28.0007,122400.0
2013-06-12 10:30:00,40.04,40.21,40.02,40.13,95400.0,27.9728,28.0915,27.9588,28.0356,95400.0
2013-06-12 10:35:00,40.13,40.26,40.1,40.2,70800.0,28.0356,28.1265,28.0147,28.0845,70800.0
2013-06-12 10:40:00,40.21,40.26,40.16,40.23,148200.0,28.0915,28.1265,28.0566,28.1055,148200.0
2013-06-12 10:45:00,40.23,40.23,40.06,40.12,47600.0,28.1055,28.1055,27.9867,28.0287,47600.0
2013-06-12 10:50:00,40.13,40.15,39.99,40.02,164400.0,28.0356,28.0496,27.9378,27.9588,164400.0
2013-06-12 10:55:00,40.0,40.02,39.98,40.01,24000.0,27.9448,27.9588,27.9308,27.9518,24000.0
2013-06-12 11:00:00,40.01,40.11,39.99,40.1,29200.0,27.9518,28.0217,27.9378,28.0147,29200.0
2013-06-12 11:05:00,40.12,40.29,40.11,40.24,41000.0,28.0287,28.1474,28.0217,28.1125,41000.0
2013-06-12 11:10:00,40.24,40.25,40.09,40.1,60400.0,28.1125,28.1195,28.0077,28.0147,60400.0
2013-06-12 11:15:00,40.1,40.21,40.08,40.19,29000.0,28.0147,28.0915,28.0007,28.0776,29000.0
2013-06-12 11:20:00,40.21,40.27,40.17,40.22,125400.0,28.0915,28.1334,28.0636,28.0985,125400.0
2013-06-12 11:25:00,40.22,40.24,40.19,40.23,108000.0,28.0985,28.1125,28.0776,28.1055,108000.0
2013-06-12 11:30:00,40.21,40.24,40.16,40.16,141000.0,28.0915,28.1125,28.0566,28.0566,141000.0
2013-06-12 11:35:00,40.15,40.24,40.13,40.19,48400.0,28.0496,28.1125,28.0356,28.0776,48400.0
2013-06-12 11:40:00,40.2,40.2,40.13,40.18,16800.0,28.0845,28.0845,28.0356,28.0706,16800.0
2013-06-12 11:45:00,40.18,40.18,39.98,39.98,45800.0,28.0706,28.0706,27.9308,27.9308,45800.0
2013-06-12 11:50:00,39.98,40.02,39.89,39.89,33400.0,27.9308,27.9588,27.868,27.868,33400.0
2013-06-12 11:55:00,39.88,39.94,39.88,39.94,27200.0,27.861,27.9029,27.861,27.9029,27200.0
2013-06-12 12:00:00,39.93,39.93,39.84,39.92,54800.0,27.8959,27.8959,27.833,27.8889,54800.0
2013-06-12 12:05:00,39.91,39.97,39.89,39.93,13400.0,27.8819,27.9239,27.868,27.8959,13400.0
2013-06-12 12:10:00,39.93,39.94,39.71,39.72,41000.0,27.8959,27.9029,27.7422,27.7492,41000.0
2013-06-12 12:15:00,39.73,39.74,39.66,39.74,44600.0,27.7562,27.7632,27.7073,27.7632,44600.0
2013-06-12 12:20:00,39.73,39.85,39.69,39.84,43600.0,27.7562,27.84,27.7282,27.833,43600.0
2013-06-12 12:25:00,39.84,39.85,39.81,39.81,46800.0,27.833,27.84,27.8121,27.8121,46800.0
2013-06-12 12:30:00,39.8,39.85,39.77,39.81,35000.0,27.8051,27.84,27.7841,27.8121,35000.0
2013-06-12 12:35:00,39.81,39.84,39.78,39.8,13800.0,27.8121,27.833,27.7911,27.8051,13800.0
2013-06-12 12:40:00,39.77,39.84,39.69,39.84,63800.0,27.7841,27.833,27.7282,27.833,63800.0
2013-06-12 12:45:00,39.83,39.92,39.81,39.88,47600.0,27.8261,27.8889,27.8121,27.861,47600.0
2013-06-12 12:50:00,39.9,39.93,39.88,39.93,22200.0,27.875,27.8959,27.861,27.8959,22200.0
2013-06-12 12:55:00,39.93,39.97,39.92,39.96,28400.0,27.8959,27.9239,27.8889,27.9169,28400.0
2013-06-12 13:00:00,39.97,40.02,39.94,39.96,31600.0,27.9239,27.9588,27.9029,27.9169,31600.0
2013-06-12 13:05:00,39.95,40.04,39.92,39.99,34000.0,27.9099,27.9728,27.8889,27.9378,34000.0
2013-06-12 13:10:00,40.01,40.03,39.99,40.01,44800.0,27.9518,27.9658,27.9378,27.9518,44800.0
2013-06-12 13:15:00,40.01,40.02,40.0,40.01,28000.0,27.9518,27.9588,27.9448,27.9518,28000.0
2013-06-12 13:20:00,40.01,40.01,39.94,39.96,33800.0,27.9518,27.9518,27.9029,27.9169,33800.0
2013-06-12 13:25:00,39.94,40.01,39.94,39.96,54800.0,27.9029,27.9518,27.9029,27.9169,54800.0
2013-06-12 13:30:00,39.96,39.99,39.91,39.91,40200.0,27.9169,27.9378,27.8819,27.8819,40200.0
2013-06-12 13:35:00,39.91,39.91,39.84,39.84,18800.0,27.8819,27.8819,27.833,27.833,18800.0
2013-06-12 13:40:00,39.84,39.9,39.79,39.9,42000.0,27.833,27.875,27.7981,27.875,42000.0
2013-06-12 13:45:00,39.92,40.0,39.91,40.0,43000.0,27.8889,27.9448,27.8819,27.9448,43000.0
2013-06-12 13:50:00,40.0,40.13,39.97,40.09,88000.0,27.9448,28.0356,27.9239,28.0077,88000.0
2013-06-12 13:55:00,40.08,40.1,40.02,40.06,44200.0,28.0007,28.0147,27.9588,27.9867,44200.0
2013-06-12 14:00:00,40.07,40.08,39.97,39.99,43600.0,27.9937,28.0007,27.9239,27.9378,43600.0
2013-06-12 14:05:00,39.99,40.01,39.95,39.96,28400.0,27.9378,27.9518,27.9099,27.9169,28400.0
2013-06-12 14:10:00,39.96,39.99,39.82,39.84,24800.0,27.9169,27.9378,27.8191,27.833,24800.0
2013-06-12 14:15:00,39.84,39.84,39.76,39.77,37600.0,27.833,27.833,27.7771,27.7841,37600.0
2013-06-12 14:20:00,39.78,39.9,39.78,39.82,40800.0,27.7911,27.875,27.7911,27.8191,40800.0
2013-06-12 14:25:00,39.82,39.82,39.75,39.77,26000.0,27.8191,27.8191,27.7702,27.7841,26000.0
2013-06-12 14:30:00,39.77,39.78,39.63,39.65,55000.0,27.7841,27.7911,27.6863,27.7003,55000.0
2013-06-12 14:35:00,39.65,39.66,39.62,39.62,37400.0,27.7003,27.7073,27.6793,27.6793,37400.0
2013-06-12 14:40:00,39.62,39.74,39.62,39.68,31600.0,27.6793,27.7632,27.6793,27.7213,31600.0
2013-06-12 14:45:00,39.71,39.71,39.59,39.59,38200.0,27.7422,27.7422,27.6584,27.6584,38200.0
2013-06-12 14:50:00,39.59,39.64,39.55,39.6,51200.0,27.6584,27.6933,27.6304,27.6654,51200.0
2013-06-12 14:55:00,39.6,39.68,39.58,39.68,47200.0,27.6654,27.7213,27.6514,27.7213,47200.0
2013-06-12 15:00:00,39.69,39.73,39.64,39.65,51400.0,27.7282,27.7562,27.6933,27.7003,51400.0
2013-06-12 15:05:00,39.66,39.72,39.65,39.69,59400.0,27.7073,27.7492,27.7003,27.7282,59400.0
2013-06-12 15:10:00,39.69,39.72,39.65,39.69,57200.0,27.7282,27.7492,27.7003,27.7282,57200.0
2013-06-12 15:15:00,39.7,39.71,39.51,39.54,79000.0,27.7352,27.7422,27.6025,27.6235,79000.0
2013-06-12 15:20:00,39.54,39.62,39.52,39.61,66800.0,27.6235,27.6793,27.6095,27.6724,66800.0
2013-06-12 15:25:00,39.61,39.67,39.6,39.65,52600.0,27.6724,27.7143,27.6654,27.7003,52600.0
2013-06-12 15:30:00,39.66,39.66,39.58,39.58,75400.0,27.7073,27.7073,27.6514,27.6514,75400.0
2013-06-12 15:35:00,39.58,39.65,39.57,39.63,124800.0,27.6514,27.7003,27.6444,27.6863,124800.0
2013-06-12 15:40:00,39.62,39.65,39.59,39.6,101600.0,27.6793,27.7003,27.6584,27.6654,101600.0
2013-06-12 15:45:00,39.61,39.7,39.6,39.67,200200.0,27.6724,27.7352,27.6654,27.7143,200200.0
2013-06-12 15:50:00,39.67,39.73,39.63,39.72,149800.0,27.7143,27.7562,27.6863,27.7492,149800.0
2013-06-12 15:55:00,39.72,39.72,39.62,39.63,204400.0,27.7492,27.7492,27.6793,27.6863,204400.0
2013-06-13 09:30:00,39.57,39.8,39.52,39.63,79400.0,27.6444,27.8051,27.6095,27.6863,79400.0
2013-06-13 09:35:00,39.67,39.83,39.61,39.74,70000.0,27.7143,27.8261,27.6724,27.7632,70000.0
2013-06-13 09:40:00,39.76,39.91,39.69,39.87,50400.0,27.7771,27.8819,27.7282,27.854,50400.0
2013-06-13 09:45:00,39.87,39.95,39.79,39.83,47600.0,27.854,27.9099,27.7981,27.8261,47600.0
2013-06-13 09:50:00,39.8,39.92,39.67,39.88,45600.0,27.8051,27.8889,27.7143,27.861,45600.0
2013-06-13 09:55:00,39.87,40.08,39.8,40.02,79400.0,27.854,28.0007,27.8051,27.9588,79400.0
2013-06-13 10:00:00,40.05,40.2,40.05,40.2,55400.0,27.9797,28.0845,27.9797,28.0845,55400.0
2013-06-13 10:05:00,40.21,40.21,39.94,39.96,48000.0,28.0915,28.0915,27.9029,27.9169,48000.0
2013-06-13 10:10:00,39.96,39.96,39.8,39.8,30800.0,27.9169,27.9169,27.8051,27.8051,30800.0
2013-06-13 10:15:00,39.8,39.98,39.77,39.97,35000.0,27.8051,27.9308,27.7841,27.9239,35000.0
2013-06-13 10:20:00,39.97,39.97,39.81,39.88,37600.0,27.9239,27.9239,27.8121,27.861,37600.0
2013-06-13 10:25:00,39.9,39.92,39.82,39.9,36000.0,27.875,27.8889,27.8191,27.875,36000.0
2013-06-13 10:30:00,39.87,39.98,39.85,39.92,36600.0,27.854,27.9308,27.84,27.8889,36600.0
2013-06-13 10:35:00,39.92,39.93,39.81,39.92,49000.0,27.8889,27.8959,27.8121,27.8889,49000.0
2013-06-13 10:40:00,39.92,39.95,39.88,39.95,42000.0,27.8889,27.9099,27.861,27.9099,42000.0
2013-06-13 10:45:00,39.95,39.99,39.88,39.88,81800.0,27.9099,27.9378,27.861,27.861,81800.0
2013-06-13 10:50:00,39.89,39.92,39.84,39.88,58000.0,27.868,27.8889,27.833,27.861,58000.0
2013-06-13 10:55:00,39.9,39.9,39.81,39.82,55200.0,27.875,27.875,27.8121,27.8191,55200.0
2013-06-13 11:00:00,39.82,39.84,39.73,39.76,64400.0,27.8191,27.833,27.7562,27.7771,64400.0
2013-06-13 11:05:00,39.74,39.74,39.63,39.7,37400.0,27.7632,27.7632,27.6863,27.7352,37400.0
2013-06-13 11:10:00,39.7,39.79,39.67,39.76,27800.0,27.7352,27.7981,27.7143,27.7771,27800.0
2013-06-13 11:15:00,39.76,39.79,39.69,39.69,44400.0,27.7771,27.7981,27.7282,27.7282,44400.0
2013-06-13 11:20:00,39.71,39.77,39.71,39.74,23200.0,27.7422,27.7841,27.7422,27.7632,23200.0
2013-06-13 11:25:00,39.74,39.77,39.68,39.74,32200.0,27.7632,27.7841,27.7213,27.7632,32200.0
2013-06-13 11:30:00,39.74,39.75,39.65,39.68,27200.0,27.7632,27.7702,27.7003,27.7213,27200.0
2013-06-13 11:35:00,39.68,39.7,39.65,39.7,25800.0,27.7213,27.7352,27.7003,27.7352,25800.0
2013-06-13 11:40:00,39.7,39.87,39.7,39.87,35200.0,27.7352,27.854,27.7352,27.854,35200.0
2013-06-13 11:45:00,39.85,39.85,39.73,39.77,24800.0,27.84,27.84,27.7562,27.7841,24800.0
2013-06-13 11:50:00,39.76,39.77,39.71,39.76,80000.0,27.7771,27.7841,27.7422,27.7771,80000.0
2013-06-13 11:55:00,39.75,39.82,39.74,39.8,46000.0,27.7702,27.8191,27.7632,27.8051,46000.0
2013-06-13 12:00:00,39.82,39.84,39.78,39.83,26200.0,27.8191,27.833,27.7911,27.8261,26200.0
2013-06-13 12:05:00,39.84,39.84,39.74,39.78,56800.0,27.833,27.833,27.7632,27.7911,56800.0
2013-06-13 12:10:00,39.79,39.82,39.74,39.77,46400.0,27.7981,27.8191,27.7632,27.7841,46400.0
2013-06-13 12:15:00,39.77,39.87,39.77,39.83,25800.0,27.7841,27.854,27.7841,27.8261,25800.0
2013-06-13 12:20:00,39.84,39.87,39.82,39.84,27800.0,27.833,27.854,27.8191,27.833,27800.0
2013-06-13 12:25:00,39.84,39.88,39.83,39.84,32600.0,27.833,27.861,27.8261,27.833,32600.0
2013-06-13 12:30:00,39.83,39.91,39.82,39.91,34400.0,27.8261,27.8819,27.8191,27.8819,34400.0
2013-06-13 12:35:00,39.9,39.99,39.9,39.96,57200.0,27.875,27.9378,27.875,27.9169,57200.0
2013-06-13 12:40:00,39.93,39.93,39.83,39.83,54200.0,27.8959,27.8959,27.8261,27.8261,54200.0
2013-06-13 12:45:00,39.84,39.93,39.83,39.84,50800.0,27.833,27.8959,27.8261,27.833,50800.0
2013-06-13 12:50:00,39.84,39.87,39.81,39.85,33400.0,27.833,27.854,27.8121,27.84,33400.0
2013-06-13 12:55:00,39.85,39.88,39.85,39.87,39000.0,27.84,27.861,27.84,27.854,39000.0
2013-06-13 13:00:00,39.88,39.89,39.84,39.87,50800.0,27.861,27.868,27.833,27.854,50800.0
2013-06-13 13:05:00,39.85,39.87,39.8,39.85,56000.0,27.84,27.854,27.8051,27.84,56000.0
2013-06-13 13:10:00,39.84,39.88,39.84,39.87,39400.0,27.833,27.861,27.833,27.854,39400.0
2013-06-13 13:15:00,39.87,39.87,39.84,39.84,25000.0,27.854,27.854,27.833,27.833,25000.0
2013-06-13 13:20:00,39.84,39.85,39.81,39.81,117600.0,27.833,27.84,27.8121,27.8121,117600.0
2013-06-13 13:25:00,39.82,39.82,39.74,39.78,41400.0,27.8191,27.8191,27.7632,27.7911,41400.0
2013-06-13 13:30:00,39.78,39.83,39.78,39.82,26800.0,27.7911,27.8261,27.7911,27.8191,26800.0
2013-06-13 13:35:00,39.82,39.82,39.73,39.77,17200.0,27.8191,27.8191,27.7562,27.7841,17200.0
2013-06-13 13:40:00,39.77,39.84,39.77,39.84,15600.0,27.7841,27.833,27.7841,27.833,15600.0
2013-06-13 13:45:00,39.85,39.88,39.8,39.88,31200.0,27.84,27.861,27.8051,27.861,31200.0
2013-06-13 13:50:00,39.88,39.93,39.88,39.88,47200.0,27.861,27.8959,27.861,27.861,47200.0
2013-06-13 13:55:00,39.88,39.9,39.87,39.9,27000.0,27.861,27.875,27.854,27.875,27000.0
2013-06-13 14:00:00,39.9,40.05,39.89,40.0,34400.0,27.875,27.9797,27.868,27.9448,34400.0
2013-06-13 14:05:00,40.01,40.05,40.01,40.04,28600.0,27.9518,27.9797,27.9518,27.9728,28600.0
2013-06-13 14:10:00,40.04,40.05,39.99,40.03,34200.0,27.9728,27.9797,27.9378,27.9658,34200.0
2013-06-13 14:15:00,40.05,40.13,40.04,40.13,24000.0,27.9797,28.0356,27.9728,28.0356,24000.0
2013-06-13 14:20:00,40.13,40.15,40.07,40.08,28000.0,28.0356,28.0496,27.9937,28.0007,28000.0
2013-06-13 14:25:00,40.08,40.12,39.97,39.97,75000.0,28.0007,28.0287,27.9239,27.9239,75000.0
2013-06-13 14:30:00,39.99,40.06,39.98,39.99,46800.0,27.9378,27.9867,27.9308,27.9378,46800.0
2013-06-13 14:35:00,40.0,40.03,39.99,40.01,35600.0,27.9448,27.9658,27.9378,27.9518,35600.0
2013-06-13 14:40:00,40.01,40.02,39.96,40.02,34800.0,27.9518,27.9588,27.9169,27.9588,34800.0
2013-06-13 14:45:00,40.03,40.06,39.99,40.02,50400.0,27.9658,27.9867,27.9378,27.9588,50400.0
2013-06-13 14:50:00,40.02,40.1,40.0,40.09,30400.0,27.9588,28.0147,27.9448,28.0077,30400.0
2013-06-13 14:55:00,40.09,40.17,40.09,40.16,38600.0,28.0077,28.0636,28.0077,28.0566,38600.0
2013-06-13 15:00:00,40.16,40.26,40.16,40.24,80800.0,28.0566,28.1265,28.0566,28.1125,80800.0
2013-06-13 15:05:00,40.24,40.37,40.24,40.32,69000.0,28.1125,28.2033,28.1125,28.1684,69000.0
2013-06-13 15:10:00,40.32,40.34,40.25,40.34,43000.0,28.1684,28.1823,28.1195,28.1823,43000.0
2013-06-13 15:15:00,40.34,40.43,40.34,40.37,55400.0,28.1823,28.2452,28.1823,28.2033,55400.0
2013-06-13 15:20:00,40.35,40.38,40.31,40.31,54000.0,28.1893,28.2103,28.1614,28.1614,54000.0
2013-06-13 15:25:00,40.31,40.41,40.29,40.38,57200.0,28.1614,28.2313,28.1474,28.2103,57200.0
2013-06-13 15:30:00,40.38,40.42,40.33,40.33,56200.0,28.2103,28.2382,28.1754,28.1754,56200.0
2013-06-13 15:35:00,40.33,40.4,40.31,40.4,62000.0,28.1754,28.2243,28.1614,28.2243,62000.0
2013-06-13 15:40:00,40.4,40.51,40.4,40.49,148600.0,28.2243,28.3011,28.2243,28.2871,148600.0
2013-06-13 15:45:00,40.49,40.51,40.43,40.44,96000.0,28.2871,28.3011,28.2452,28.2522,96000.0
2013-06-13 15:50:00,40.43,40.46,40.35,40.35,135600.0,28.2452,28.2662,28.1893,28.1893,135600.0
2013-06-13 15:55:00,40.36,40.43,40.34,40.4,257800.0,28.1963,28.2452,28.1823,28.2243,257800.0
2013-06-14 09:30:00,40.05,40.51,40.0,40.44,58000.0,27.9797,28.3011,27.9448,28.2522,58000.0
2013-06-14 09:35:00,40.39,40.39,40.18,40.24,22600.0,28.2173,28.2173,28.0706,28.1125,22600.0
2013-06-14 09:40:00,40.27,40.33,40.18,40.24,37200.0,28.1334,28.1754,28.0706,28.1125,37200.0
2013-06-14 09:45:00,40.24,40.34,40.24,40.32,33000.0,28.1125,28.1823,28.1125,28.1684,33000.0
2013-06-14 09:50:00,40.31,40.31,40.24,40.28,39000.0,28.1614,28.1614,28.1125,28.1404,39000.0
2013-06-14 09:55:00,40.27,40.35,40.27,40.33,38200.0,28.1334,28.1893,28.1334,28.1754,38200.0
2013-06-14 10:00:00,40.31,40.34,40.24,40.3,32800.0,28.1614,28.1823,28.1125,28.1544,32800.0
2013-06-14 10:05:00,40.32,40.35,40.27,40.3,21200.0,28.1684,28.1893,28.1334,28.1544,21200.0
2013-06-14 10:10:00,40.29,40.31,40.24,40.26,43000.0,28.1474,28.1614,28.1125,28.1265,43000.0
2013-06-14 10:15:00,40.27,40.29,40.21,40.24,60400.0,28.1334,28.1474,28.0915,28.1125,60400.0
2013-06-14 10:20:00,40.24,40.29,40.21,40.23,25600.0,28.1125,28.1474,28.0915,28.1055,25600.0
2013-06-14 10:25:00,40.23,40.27,40.09,40.16,161000.0,28.1055,28.1334,28.0077,28.0566,161000.0
2013-06-14 10:30:00,40.16,40.17,40.07,40.1,27800.0,28.0566,28.0636,27.9937,28.0147,27800.0
2013-06-14 10:35:00,40.13,40.17,40.07,40.12,19400.0,28.0356,28.0636,27.9937,28.0287,19400.0
2013-06-14 10:40:00,40.13,40.15,40.06,40.13,25600.0,28.0356,28.0496,27.9867,28.0356,25600.0
2013-06-14 10:45:00,40.16,40.16,40.0,40.05,31000.0,28.0566,28.0566,27.9448,27.9797,31000.0
2013-06-14 10:50:00,40.05,40.12,39.99,40.12,43600.0,27.9797,28.0287,27.9378,28.0287,43600.0
2013-06-14 10:55:00,40.12,40.14,40.04,40.07,28400.0,28.0287,28.0426,27.9728,27.9937,28400.0
2013-06-14 11:00:00,40.04,40.1,39.96,40.06,29000.0,27.9728,28.0147,27.9169,27.9867,29000.0
2013-06-14 11:05:00,40.05,40.1,39.99,40.04,26400.0,27.9797,28.0147,27.9378,27.9728,26400.0
2013-06-14 11:10:00,40.05,40.16,40.05,40.13,23600.0,27.9797,28.0566,27.9797,28.0356,23600.0
2013-06-14 11:15:00,40.13,40.21,40.12,40.19,44000.0,28.0356,28.0915,28.0287,28.0776,44000.0
2013-06-14 11:20:00,40.19,40.27,40.13,40.27,37600.0,28.0776,28.1334,28.0356,28.1334,37600.0
2013-06-14 11:25:00,40.26,40.27,40.2,40.25,39600.0,28.1265,28.1334,28.0845,28.1195,39600.0
2013-06-14 11:30:00,40.24,40.26,40.15,40.19,65800.0,28.1125,28.1265,28.0496,28.0776,65800.0
2013-06-14 11:35:00,40.21,40.26,40.16,40.21,11400.0,28.0915,28.1265,28.0566,28.0915,11400.0
2013-06-14 11:40:00,40.23,40.24,40.06,40.06,43800.0,28.1055,28.1125,27.9867,27.9867,43800.0
2013-06-14 11:45:00,40.05,40.09,40.01,40.05,19600.0,27.9797,28.0077,27.9518,27.9797,19600.0
2013-06-14 11:50:00,40.06,40.13,40.06,40.12,19000.0,27.9867,28.0356,27.9867,28.0287,19000.0
2013-06-14 11:55:00,40.12,40.15,40.08,40.1,40000.0,28.0287,28.0496,28.0007,28.0147,40000.0
2013-06-14 12:00:00,40.07,40.08,39.97,40.04,22200.0,27.9937,28.0007,27.9239,27.9728,22200.0
2013-06-14 12:05:00,40.05,40.12,39.99,40.12,26400.0,27.9797,28.0287,27.9378,28.0287,26400.0
2013-06-14 12:10:00,40.12,40.13,40.05,40.08,33600.0,28.0287,28.0356,27.9797,28.0007,33600.0
2013-06-14 12:15:00,40.06,40.07,39.98,40.04,30800.0,27.9867,27.9937,27.9308,27.9728,30800.0
2013-06-14 12:20:00,40.03,40.05,40.0,40.02,12800.0,27.9658,27.9797,27.9448,27.9588,12800.0
2013-06-14 12:25:00,40.02,40.04,39.99,40.0,69600.0,27.9588,27.9728,27.9378,27.9448,69600.0
2013-06-14 12:30:00,40.01,40.02,39.94,39.95,86200.0,27.9518,27.9588,27.9029,27.9099,86200.0
2013-06-14 12:35:00,39.94,40.02,39.94,39.99,20400.0,27.9029,27.9588,27.9029,27.9378,20400.0
2013-06-14 12:40:00,39.99,40.01,39.93,39.99,34800.0,27.9378,27.9518,27.8959,27.9378,34800.0
2013-06-14 12:45:00,39.99,40.01,39.94,39.95,33200.0,27.9378,27.9518,27.9029,27.9099,33200.0
2013-06-14 12:50:00,39.97,40.0,39.9,39.9,17800.0,27.9239,27.9448,27.875,27.875,17800.0
2013-06-14 12:55:00,39.9,39.95,39.88,39.95,18200.0,27.875,27.9099,27.861,27.9099,18200.0
2013-06-14 13:00:00,39.95,39.95,39.88,39.88,22200.0,27.9099,27.9099,27.861,27.861,22200.0
2013-06-14 13:05:00,39.88,39.89,39.82,39.84,24600.0,27.861,27.868,27.8191,27.833,24600.0
2013-06-14 13:10:00,39.85,39.92,39.82,39.9,18000.0,27.84,27.8889,27.8191,27.875,18000.0
2013-06-14 13:15:00,39.9,39.91,39.82,39.82,12200.0,27.875,27.8819,27.8191,27.8191,12200.0
2013-06-14 13:20:00,39.82,39.86,39.8,39.8,25200.0,27.8191,27.847,27.8051,27.8051,25200.0
2013-06-14 13:25:00,39.79,39.79,39.76,39.77,18000.0,27.7981,27.7981,27.7771,27.7841,18000.0
2013-06-14 13:30:00,39.77,39.83,39.76,39.82,14000.0,27.7841,27.8261,27.7771,27.8191,14000.0
2013-06-14 13:35:00,39.82,39.85,39.79,39.84,27400.0,27.8191,27.84,27.7981,27.833,27400.0
2013-06-14 13:40:00,39.85,39.85,39.77,39.77,16000.0,27.84,27.84,27.7841,27.7841,16000.0
2013-06-14 13:45:00,39.79,39.83,39.79,39.82,9000.0,27.7981,27.8261,27.7981,27.8191,9000.0
2013-06-14 13:50:00,39.81,39.82,39.77,39.8,21200.0,27.8121,27.8191,27.7841,27.8051,21200.0
2013-06-14 13:55:00,39.81,39.83,39.75,39.81,30400.0,27.8121,27.8261,27.7702,27.8121,30400.0
2013-06-14 14:00:00,39.82,39.82,39.75,39.79,15600.0,27.8191,27.8191,27.7702,27.7981,15600.0
2013-06-14 14:05:00,39.8,39.93,39.8,39.93,26200.0,27.8051,27.8959,27.8051,27.8959,26200.0
2013-06-14 14:10:00,39.92,39.96,39.92,39.94,15600.0,27.8889,27.9169,27.8889,27.9029,15600.0
2013-06-14 14:15:00,39.92,39.95,39.89,39.95,38200.0,27.8889,27.9099,27.868,27.9099,38200.0
2013-06-14 14:20:00,39.93,40.05,39.92,40.02,51200.0,27.8959,27.9797,27.8889,27.9588,51200.0
2013-06-14 14:25:00,40.02,40.02,39.95,39.97,20000.0,27.9588,27.9588,27.9099,27.9239,20000.0
2013-06-14 14:30:00,39.97,39.98,39.93,39.95,14600.0,27.9239,27.9308,27.8959,27.9099,14600.0
2013-06-14 14:35:00,39.96,40.01,39.94,39.99,18800.0,27.9169,27.9518,27.9029,27.9378,18800.0
2013-06-14 14:40:00,39.99,40.02,39.99,39.99,16000.0,27.9378,27.9588,27.9378,27.9378,16000.0
2013-06-14 14:45:00,40.0,40.02,39.99,40.01,17200.0,27.9448,27.9588,27.9378,27.9518,17200.0
2013-06-14 14:50:00,40.01,40.06,40.01,40.01,36200.0,27.9518,27.9867,27.9518,27.9518,36200.0
2013-06-14 14:55:00,40.02,40.02,39.94,39.98,27400.0,27.9588,27.9588,27.9029,27.9308,27400.0
2013-06-14 15:00:00,39.98,40.09,39.98,40.05,24800.0,27.9308,28.0077,27.9308,27.9797,24800.0
2013-06-14 15:05:00,40.06,40.09,40.03,40.05,30600.0,27.9867,28.0077,27.9658,27.9797,30600.0
2013-06-14 15:10:00,40.05,40.09,40.04,40.08,18400.0,27.9797,28.0077,27.9728,28.0007,18400.0
2013-06-14 15:15:00,40.08,40.12,40.06,40.1,27000.0,28.0007,28.0287,27.9867,28.0147,27000.0
2013-06-14 15:20:00,40.12,40.14,40.1,40.12,22800.0,28.0287,28.0426,28.0147,28.0287,22800.0
2013-06-14 15:25:00,40.13,40.14,40.02,40.02,26400.0,28.0356,28.0426,27.9588,27.9588,26400.0
2013-06-14 15:30:00,40.02,40.06,39.92,39.94,54000.0,27.9588,27.9867,27.8889,27.9029,54000.0
2013-06-14 15:35:00,39.93,39.95,39.92,39.93,98800.0,27.8959,27.9099,27.8889,27.8959,98800.0
2013-06-14 15:40:00,39.93,39.93,39.84,39.85,55600.0,27.8959,27.8959,27.833,27.84,55600.0
2013-06-14 15:45:00,39.85,39.93,39.81,39.91,62800.0,27.84,27.8959,27.8121,27.8819,62800.0
2013-06-14 15:50:00,39.92,39.92,39.85,39.87,63400.0,27.8889,27.8889,27.84,27.854,63400.0
2013-06-14 15:55:00,39.87,39.88,39.79,39.81,201400.0,27.854,27.861,27.7981,27.8121,201400.0
2013-06-17 09:30:00,40.05,40.2,39.9,39.9,124000.0,27.9797,28.0845,27.875,27.875,124000.0
2013-06-17 09:35:00,39.88,39.91,39.68,39.8,134200.0,27.861,27.8819,27.7213,27.8051,134200.0
2013-06-17 09:40:00,39.79,39.82,39.64,39.8,120800.0,27.7981,27.8191,27.6933,27.8051,120800.0
2013-06-17 09:45:00,39.84,40.01,39.83,39.89,62600.0,27.833,27.9518,27.8261,27.868,62600.0
2013-06-17 09:50:00,39.91,39.98,39.85,39.87,55200.0,27.8819,27.9308,27.84,27.854,55200.0
2013-06-17 09:55:00,39.88,40.04,39.85,40.01,55600.0,27.861,27.9728,27.84,27.9518,55600.0
2013-06-17 10:00:00,40.03,40.12,40.0,40.01,122200.0,27.9658,28.0287,27.9448,27.9518,122200.0
2013-06-17 10:05:00,40.01,40.21,40.0,40.19,97400.0,27.9518,28.0915,27.9448,28.0776,97400.0
2013-06-17 10:10:00,40.2,40.23,40.09,40.12,61800.0,28.0845,28.1055,28.0077,28.0287,61800.0
2013-06-17 10:15:00,40.13,40.25,40.1,40.1,60000.0,28.0356,28.1195,28.0147,28.0147,60000.0
2013-06-17 10:20:00,40.11,40.12,40.06,40.09,63200.0,28.0217,28.0287,27.9867,28.0077,63200.0
2013-06-17 10:25:00,40.09,40.16,40.06,40.06,44800.0,28.0077,28.0566,27.9867,27.9867,44800.0
2013-06-17 10:30:00,40.06,40.15,40.05,40.07,29000.0,27.9867,28.0496,27.9797,27.9937,29000.0
2013-06-17 10:35:00,40.08,40.09,40.0,40.01,35600.0,28.0007,28.0077,27.9448,27.9518,35600.0
2013-06-17 10:40:00,40.0,40.03,39.95,39.97,39000.0,27.9448,27.9658,27.9099,27.9239,39000.0
2013-06-17 10:45:00,39.97,40.02,39.94,40.01,104800.0,27.9239,27.9588,27.9029,27.9518,104800.0
2013-06-17 10:50:00,39.99,40.0,39.96,39.96,15600.0,27.9378,27.9448,27.9169,27.9169,15600.0
2013-06-17 10:55:00,39.94,40.02,39.94,40.01,27400.0,27.9029,27.9588,27.9029,27.9518,27400.0
2013-06-17 11:00:00,40.01,40.01,39.9,39.98,49000.0,27.9518,27.9518,27.875,27.9308,49000.0
2013-06-17 11:05:00,39.99,40.0,39.95,39.96,27000.0,27.9378,27.9448,27.9099,27.9169,27000.0
2013-06-17 11:10:00,39.95,40.02,39.93,39.96,62400.0,27.9099,27.9588,27.8959,27.9169,62400.0
2013-06-17 11:15:00,39.98,39.99,39.94,39.97,47800.0,27.9308,27.9378,27.9029,27.9239,47800.0
2013-06-17 11:20:00,39.99,39.99,39.93,39.93,19000.0,27.9378,27.9378,27.8959,27.8959,19000.0
2013-06-17 11:25:00,39.92,39.92,39.82,39.9,36200.0,27.8889,27.8889,27.8191,27.875,36200.0
2013-06-17 11:30:00,39.9,39.91,39.83,39.83,30200.0,27.875,27.8819,27.8261,27.8261,30200.0
2013-06-17 11:35:00,39.84,39.87,39.8,39.85,38000.0,27.833,27.854,27.8051,27.84,38000.0
2013-06-17 11:40:00,39.85,39.85,39.73,39.74,28400.0,27.84,27.84,27.7562,27.7632,28400.0
2013-06-17 11:45:00,39.74,39.83,39.74,39.79,37400.0,27.7632,27.8261,27.7632,27.7981,37400.0
2013-06-17 11:50:00,39.8,39.8,39.71,39.72,47600.0,27.8051,27.8051,27.7422,27.7492,47600.0
2013-06-17 11:55:00,39.73,39.73,39.68,39.7,28800.0,27.7562,27.7562,27.7213,27.7352,28800.0
2013-06-17 12:00:00,39.7,39.77,39.68,39.74,31800.0,27.7352,27.7841,27.7213,27.7632,31800.0
2013-06-17 12:05:00,39.74,39.8,39.74,39.79,27000.0,27.7632,27.8051,27.7632,27.7981,27000.0
2013-06-17 12:10:00,39.79,39.79,39.7,39.71,51800.0,27.7981,27.7981,27.7352,27.7422,51800.0
2013-06-17 12:15:00,39.71,39.74,39.69,39.74,21000.0,27.7422,27.7632,27.7282,27.7632,21000.0
2013-06-17 12:20:00,39.74,39.77,39.7,39.72,36200.0,27.7632,27.7841,27.7352,27.7492,36200.0
2013-06-17 12:25:00,39.72,39.73,39.7,39.72,29200.0,27.7492,27.7562,27.7352,27.7492,29200.0
2013-06-17 12:30:00,39.73,39.73,39.71,39.73,19800.0,27.7562,27.7562,27.7422,27.7562,19800.0
2013-06-17 12:35:00,39.73,39.74,39.71,39.73,28600.0,27.7562,27.7632,27.7422,27.7562,28600.0
2013-06-17 12:40:00,39.73,39.74,39.71,39.74,39400.0,27.7562,27.7632,27.7422,27.7632,39400.0
2013-06-17 12:45:00,39.74,39.76,39.72,39.75,44200.0,27.7632,27.7771,27.7492,27.7702,44200.0
2013-06-17 12:50:00,39.74,39.8,39.74,39.79,29000.0,27.7632,27.8051,27.7632,27.7981,29000.0
2013-06-17 12:55:00,39.79,39.79,39.73,39.76,26600.0,27.7981,27.7981,27.7562,27.7771,26600.0
2013-06-17 13:00:00,39.76,39.78,39.75,39.76,21600.0,27.7771,27.7911,27.7702,27.7771,21600.0
2013-06-17 13:05:00,39.76,39.77,39.74,39.74,26000.0,27.7771,27.7841,27.7632,27.7632,26000.0
2013-06-17 13:10:00,39.74,39.74,39.73,39.74,18200.0,27.7632,27.7632,27.7562,27.7632,18200.0
2013-06-17 13:15:00,39.74,39.77,39.73,39.77,28200.0,27.7632,27.7841,27.7562,27.7841,28200.0
2013-06-17 13:20:00,39.77,39.84,39.74,39.84,29000.0,27.7841,27.833,27.7632,27.833,29000.0
2013-06-17 13:25:00,39.84,39.84,39.75,39.76,16000.0,27.833,27.833,27.7702,27.7771,16000.0
2013-06-17 13:30:00,39.76,39.77,39.76,39.77,23800.0,27.7771,27.7841,27.7771,27.7841,23800.0
2013-06-17 13:35:00,39.79,39.83,39.78,39.79,35200.0,27.7981,27.8261,27.7911,27.7981,35200.0
2013-06-17 13:40:00,39.8,39.8,39.78,39.79,23800.0,27.8051,27.8051,27.7911,27.7981,23800.0
2013-06-17 13:45:00,39.79,39.82,39.77,39.78,16000.0,27.7981,27.8191,27.7841,27.7911,16000.0
2013-06-17 13:50:00,39.77,39.79,39.74,39.74,34000.0,27.7841,27.7981,27.7632,27.7632,34000.0
2013-06-17 13:55:00,39.75,39.75,39.73,39.74,35600.0,27.7702,27.7702,27.7562,27.7632,35600.0
2013-06-17 14:00:00,39.73,39.76,39.72,39.73,33400.0,27.7562,27.7771,27.7492,27.7562,33400.0
2013-06-17 14:05:00,39.73,39.74,39.65,39.67,62400.0,27.7562,27.7632,27.7003,27.7143,62400.0
2013-06-17 14:10:00,39.67,39.74,39.63,39.65,39000.0,27.7143,27.7632,27.6863,27.7003,39000.0
2013-06-17 14:15:00,39.64,39.7,39.63,39.69,52000.0,27.6933,27.7352,27.6863,27.7282,52000.0
2013-06-17 14:20:00,39.7,39.75,39.6,39.61,36600.0,27.7352,27.7702,27.6654,27.6724,36600.0
2013-06-17 14:25:00,39.6,39.63,39.56,39.62,36400.0,27.6654,27.6863,27.6374,27.6793,36400.0
2013-06-17 14:30:00,39.63,39.68,39.56,39.65,48200.0,27.6863,27.7213,27.6374,27.7003,48200.0
2013-06-17 14:35:00,39.65,39.65,39.59,39.6,67000.0,27.7003,27.7003,27.6584,27.6654,67000.0
2013-06-17 14:40:00,39.62,39.63,39.58,39.58,48800.0,27.6793,27.6863,27.6514,27.6514,48800.0
2013-06-17 14:45:00,39.58,39.59,39.5,39.5,56600.0,27.6514,27.6584,27.5955,27.5955,56600.0
2013-06-17 14:50:00,39.51,39.54,39.48,39.48,58000.0,27.6025,27.6235,27.5815,27.5815,58000.0
2013-06-17 14:55:00,39.48,39.49,39.41,39.49,45200.0,27.5815,27.5885,27.5326,27.5885,45200.0
2013-06-17 15:00:00,39.49,39.51,39.44,39.47,63600.0,27.5885,27.6025,27.5536,27.5745,63600.0
2013-06-17 15:05:00,39.47,39.48,39.41,39.46,82000.0,27.5745,27.5815,27.5326,27.5676,82000.0
2013-06-17 15:10:00,39.45,39.45,39.38,39.44,82800.0,27.5606,27.5606,27.5117,27.5536,82800.0
2013-06-17 15:15:00,39.45,39.46,39.38,39.39,81400.0,27.5606,27.5676,27.5117,27.5187,81400.0
2013-06-17 15:20:00,39.39,39.45,39.35,39.45,84400.0,27.5187,27.5606,27.4907,27.5606,84400.0
2013-06-17 15:25:00,39.45,39.49,39.39,39.42,106000.0,27.5606,27.5885,27.5187,27.5396,106000.0
2013-06-17 15:30:00,39.42,39.6,39.42,39.6,115600.0,27.5396,27.6654,27.5396,27.6654,115600.0
2013-06-17 15:35:00,39.6,39.6,39.52,39.55,124000.0,27.6654,27.6654,27.6095,27.6304,124000.0
2013-06-17 15:40:00,39.55,39.59,39.52,39.53,98600.0,27.6304,27.6584,27.6095,27.6165,98600.0
2013-06-17 15:45:00,39.53,39.6,39.52,39.56,124000.0,27.6165,27.6654,27.6095,27.6374,124000.0
2013-06-17 15:50:00,39.56,39.56,39.44,39.5,161800.0,27.6374,27.6374,27.5536,27.5955,161800.0
2013-06-17 15:55:00,39.5,39.51,39.42,39.5,218000.0,27.5955,27.6025,27.5396,27.5955,218000.0
2013-06-18 09:30:00,39.37,39.65,39.31,39.58,133000.0,27.5047,27.7003,27.4628,27.6514,133000.0
2013-06-18 09:35:00,39.6,39.72,39.54,39.59,45800.0,27.6654,27.7492,27.6235,27.6584,45800.0
2013-06-18 09:40:00,39.6,39.61,39.44,39.6,49200.0,27.6654,27.6724,27.5536,27.6654,49200.0
2013-06-18 09:45:00,39.63,39.78,39.6,39.78,134400.0,27.6863,27.7911,27.6654,27.7911,134400.0
2013-06-18 09:50:00,39.8,39.84,39.68,39.84,179600.0,27.8051,27.833,27.7213,27.833,179600.0
2013-06-18 09:55:00,39.84,39.84,39.66,39.69,73400.0,27.833,27.833,27.7073,27.7282,73400.0
2013-06-18 10:00:00,39.69,39.73,39.6,39.69,54600.0,27.7282,27.7562,27.6654,27.7282,54600.0
2013-06-18 10:05:00,39.67,39.73,39.61,39.71,78600.0,27.7143,27.7562,27.6724,27.7422,78600.0
2013-06-18 10:10:00,39.72,39.82,39.69,39.82,64400.0,27.7492,27.8191,27.7282,27.8191,64400.0
2013-06-18 10:15:00,39.82,39.91,39.79,39.88,53000.0,27.8191,27.8819,27.7981,27.861,53000.0
2013-06-18 10:20:00,39.85,39.86,39.75,39.75,38800.0,27.84,27.847,27.7702,27.7702,38800.0
2013-06-18 10:25:00,39.79,39.83,39.7,39.72,45600.0,27.7981,27.8261,27.7352,27.7492,45600.0
2013-06-18 10:30:00,39.74,39.83,39.7,39.7,61200.0,27.7632,27.8261,27.7352,27.7352,61200.0
2013-06-18 10:35:00,39.71,39.79,39.69,39.71,24400.0,27.7422,27.7981,27.7282,27.7422,24400.0
2013-06-18 10:40:00,39.69,39.71,39.6,39.63,38600.0,27.7282,27.7422,27.6654,27.6863,38600.0
2013-06-18 10:45:00,39.63,39.68,39.6,39.66,58400.0,27.6863,27.7213,27.6654,27.7073,58400.0
2013-06-18 10:50:00,39.65,39.67,39.62,39.62,22200.0,27.7003,27.7143,27.6793,27.6793,22200.0
2013-06-18 10:55:00,39.62,39.68,39.62,39.63,56800.0,27.6793,27.7213,27.6793,27.6863,56800.0
2013-06-18 11:00:00,39.63,39.66,39.62,39.64,23400.0,27.6863,27.7073,27.6793,27.6933,23400.0
2013-06-18 11:05:00,39.66,39.73,39.65,39.7,27800.0,27.7073,27.7562,27.7003,27.7352,27800.0
2013-06-18 11:10:00,39.72,39.73,39.69,39.7,49000.0,27.7492,27.7562,27.7282,27.7352,49000.0
2013-06-18 11:15:00,39.7,39.7,39.64,39.69,35000.0,27.7352,27.7352,27.6933,27.7282,35000.0
2013-06-18 11:20:00,39.69,39.69,39.63,39.65,9400.0,27.7282,27.7282,27.6863,27.7003,9400.0
2013-06-18 11:25:00,39.64,39.69,39.63,39.67,34600.0,27.6933,27.7282,27.6863,27.7143,34600.0
2013-06-18 11:30:00,39.67,39.72,39.63,39.65,42400.0,27.7143,27.7492,27.6863,27.7003,42400.0
2013-06-18 11:35:00,39.65,39.68,39.61,39.62,39600.0,27.7003,27.7213,27.6724,27.6793,39600.0
2013-06-18 11:40:00,39.62,39.63,39.58,39.58,33200.0,27.6793,27.6863,27.6514,27.6514,33200.0
2013-06-18 11:45:00,39.57,39.59,39.51,39.51,32600.0,27.6444,27.6584,27.6025,27.6025,32600.0
2013-06-18 11:50:00,39.52,39.52,39.43,39.49,48000.0,27.6095,27.6095,27.5466,27.5885,48000.0
2013-06-18 11:55:00,39.49,39.51,39.46,39.48,30600.0,27.5885,27.6025,27.5676,27.5815,30600.0
2013-06-18 12:00:00,39.48,39.55,39.48,39.51,38400.0,27.5815,27.6304,27.5815,27.6025,38400.0
2013-06-18 12:05:00,39.51,39.51,39.32,39.35,100400.0,27.6025,27.6025,27.4698,27.4907,100400.0
2013-06-18 12:10:00,39.35,39.5,39.32,39.46,146200.0,27.4907,27.5955,27.4698,27.5676,146200.0
2013-06-18 12:15:00,39.45,39.49,39.44,39.46,19600.0,27.5606,27.5885,27.5536,27.5676,19600.0
2013-06-18 12:20:00,39.45,39.46,39.42,39.43,21800.0,27.5606,27.5676,27.5396,27.5466,21800.0
2013-06-18 12:25:00,39.44,39.46,39.44,39.45,13800.0,27.5536,27.5676,27.5536,27.5606,13800.0
2013-06-18 12:30:00,39.45,39.5,39.45,39.5,68000.0,27.5606,27.5955,27.5606,27.5955,68000.0
2013-06-18 12:35:00,39.52,39.52,39.49,39.51,39200.0,27.6095,27.6095,27.5885,27.6025,39200.0
2013-06-18 12:40:00,39.49,39.55,39.49,39.54,16000.0,27.5885,27.6304,27.5885,27.6235,16000.0
2013-06-18 12:45:00,39.54,39.56,39.51,39.52,18800.0,27.6235,27.6374,27.6025,27.6095,18800.0
2013-06-18 12:50:00,39.52,39.54,39.5,39.52,31800.0,27.6095,27.6235,27.5955,27.6095,31800.0
2013-06-18 12:55:00,39.52,39.56,39.52,39.54,48600.0,27.6095,27.6374,27.6095,27.6235,48600.0
2013-06-18 13:00:00,39.54,39.55,39.4,39.41,31400.0,27.6235,27.6304,27.5256,27.5326,31400.0
2013-06-18 13:05:00,39.4,39.43,39.38,39.38,30000.0,27.5256,27.5466,27.5117,27.5117,30000.0
2013-06-18 13:10:00,39.37,39.41,39.33,39.41,17000.0,27.5047,27.5326,27.4767,27.5326,17000.0
2013-06-18 13:15:00,39.42,39.44,39.37,39.44,12000.0,27.5396,27.5536,27.5047,27.5536,12000.0
2013-06-18 13:20:00,39.45,39.45,39.37,39.37,18200.0,27.5606,27.5606,27.5047,27.5047,18200.0
2013-06-18 13:25:00,39.37,39.38,39.34,39.34,31000.0,27.5047,27.5117,27.4837,27.4837,31000.0
2013-06-18 13:30:00,39.35,39.37,39.32,39.37,31600.0,27.4907,27.5047,27.4698,27.5047,31600.0
2013-06-18 13:35:00,39.36,39.37,39.33,39.33,45800.0,27.4977,27.5047,27.4767,27.4767,45800.0
2013-06-18 13:40:00,39.33,39.35,39.33,39.33,24000.0,27.4767,27.4907,27.4767,27.4767,24000.0
2013-06-18 13:45:00,39.33,39.33,39.27,39.27,54800.0,27.4767,27.4767,27.4348,27.4348,54800.0
2013-06-18 13:50:00,39.29,39.33,39.25,39.28,49800.0,27.4488,27.4767,27.4209,27.4418,49800.0
2013-06-18 13:55:00,39.27,39.35,39.25,39.35,108800.0,27.4348,27.4907,27.4209,27.4907,108800.0
2013-06-18 14:00:00,39.35,39.35,39.25,39.27,71600.0,27.4907,27.4907,27.4209,27.4348,71600.0
2013-06-18 14:05:00,39.29,39.31,39.26,39.26,58200.0,27.4488,27.4628,27.4278,27.4278,58200.0
2013-06-18 14:10:00,39.27,39.32,39.25,39.29,49600.0,27.4348,27.4698,27.4209,27.4488,49600.0
2013-06-18 14:15:00,39.3,39.32,39.23,39.24,74600.0,27.4558,27.4698,27.4069,27.4139,74600.0
2013-06-18 14:20:00,39.25,39.35,39.23,39.35,54800.0,27.4209,27.4907,27.4069,27.4907,54800.0
2013-06-18 14:25:00,39.36,39.37,39.3,39.35,89200.0,27.4977,27.5047,27.4558,27.4907,89200.0
2013-06-18 14:30:00,39.33,39.4,39.33,39.4,74200.0,27.4767,27.5256,27.4767,27.5256,74200.0
2013-06-18 14:35:00,39.39,39.41,39.35,39.41,57000.0,27.5187,27.5326,27.4907,27.5326,57000.0
2013-06-18 14:40:00,39.41,39.45,39.41,39.43,36800.0,27.5326,27.5606,27.5326,27.5466,36800.0
2013-06-18 14:45:00,39.44,39.47,39.42,39.46,40000.0,27.5536,27.5745,27.5396,27.5676,40000.0
2013-06-18 14:50:00,39.45,39.47,39.44,39.46,44400.0,27.5606,27.5745,27.5536,27.5676,44400.0
2013-06-18 14:55:00,39.47,39.49,39.44,39.49,70200.0,27.5745,27.5885,27.5536,27.5885,70200.0
2013-06-18 15:00:00,39.49,39.49,39.46,39.46,34400.0,27.5885,27.5885,27.5676,27.5676,34400.0
2013-06-18 15:05:00,39.46,39.46,39.39,39.43,33200.0,27.5676,27.5676,27.5187,27.5466,33200.0
2013-06-18 15:10:00,39.43,39.46,39.39,39.4,50200.0,27.5466,27.5676,27.5187,27.5256,50200.0
2013-06-18 15:15:00,39.4,39.41,39.35,39.37,51200.0,27.5256,27.5326,27.4907,27.5047,51200.0
2013-06-18 15:20:00,39.38,39.39,39.32,39.35,61200.0,27.5117,27.5187,27.4698,27.4907,61200.0
2013-06-18 15:25:00,39.35,39.38,39.35,39.37,56400.0,27.4907,27.5117,27.4907,27.5047,56400.0
2013-06-18 15:30:00,39.37,39.4,39.34,39.35,116200.0,27.5047,27.5256,27.4837,27.4907,116200.0
2013-06-18 15:35:00,39.35,39.43,39.34,39.4,87600.0,27.4907,27.5466,27.4837,27.5256,87600.0
2013-06-18 15:40:00,39.4,39.42,39.37,39.37,55200.0,27.5256,27.5396,27.5047,27.5047,55200.0
2013-06-18 15:45:00,39.38,39.41,39.35,39.37,81000.0,27.5117,27.5326,27.4907,27.5047,81000.0
2013-06-18 15:50:00,39.37,39.38,39.35,39.37,84600.0,27.5047,27.5117,27.4907,27.5047,84600.0
2013-06-18 15:55:00,39.37,39.48,39.37,39.46,268600.0,27.5047,27.5815,27.5047,27.5676,268600.0
2013-06-19 09:30:00,39.57,39.96,39.57,39.75,333800.0,27.6444,27.9169,27.6444,27.7702,333800.0
2013-06-19 09:35:00,39.75,39.8,39.67,39.78,79800.0,27.7702,27.8051,27.7143,27.7911,79800.0
2013-06-19 09:40:00,39.77,39.87,39.69,39.82,55800.0,27.7841,27.854,27.7282,27.8191,55800.0
2013-06-19 09:45:00,39.84,39.85,39.66,39.7,99400.0,27.833,27.84,27.7073,27.7352,99400.0
2013-06-19 09:50:00,39.7,39.77,39.67,39.77,40200.0,27.7352,27.7841,27.7143,27.7841,40200.0
2013-06-19 09:55:00,39.77,39.87,39.77,39.82,35200.0,27.7841,27.854,27.7841,27.8191,35200.0
2013-06-19 10:00:00,39.82,39.88,39.8,39.82,58600.0,27.8191,27.861,27.8051,27.8191,58600.0
2013-06-19 10:05:00,39.83,39.88,39.81,39.85,143400.0,27.8261,27.861,27.8121,27.84,143400.0
2013-06-19 10:10:00,39.85,39.88,39.79,39.81,88800.0,27.84,27.861,27.7981,27.8121,88800.0
2013-06-19 10:15:00,39.8,39.88,39.8,39.85,97000.0,27.8051,27.861,27.8051,27.84,97000.0
2013-06-19 10:20:00,39.86,39.97,39.84,39.95,73800.0,27.847,27.9239,27.833,27.9099,73800.0
2013-06-19 10:25:00,39.94,40.06,39.94,39.99,70600.0,27.9029,27.9867,27.9029,27.9378,70600.0
2013-06-19 10:30:00,39.98,40.1,39.98,40.08,59200.0,27.9308,28.0147,27.9308,28.0007,59200.0
2013-06-19 10:35:00,40.08,40.15,40.02,40.14,49200.0,28.0007,28.0496,27.9588,28.0426,49200.0
2013-06-19 10:40:00,40.14,40.2,40.09,40.18,58800.0,28.0426,28.0845,28.0077,28.0706,58800.0
2013-06-19 10:45:00,40.19,40.19,40.09,40.12,50600.0,28.0776,28.0776,28.0077,28.0287,50600.0
2013-06-19 10:50:00,40.14,40.22,40.09,40.13,35800.0,28.0426,28.0985,28.0077,28.0356,35800.0
2013-06-19 10:55:00,40.13,40.21,40.1,40.15,46800.0,28.0356,28.0915,28.0147,28.0496,46800.0
2013-06-19 11:00:00,40.16,40.18,40.1,40.1,31000.0,28.0566,28.0706,28.0147,28.0147,31000.0
2013-06-19 11:05:00,40.1,40.16,40.09,40.1,60400.0,28.0147,28.0566,28.0077,28.0147,60400.0
2013-06-19 11:10:00,40.12,40.15,40.09,40.13,29600.0,28.0287,28.0496,28.0077,28.0356,29600.0
2013-06-19 11:15:00,40.15,40.2,40.13,40.18,36600.0,28.0496,28.0845,28.0356,28.0706,36600.0
2013-06-19 11:20:00,40.2,40.2,40.12,40.13,34000.0,28.0845,28.0845,28.0287,28.0356,34000.0
2013-06-19 11:25:00,40.13,40.17,40.1,40.16,23400.0,28.0356,28.0636,28.0147,28.0566,23400.0
2013-06-19 11:30:00,40.15,40.17,40.12,40.12,80000.0,28.0496,28.0636,28.0287,28.0287,80000.0
2013-06-19 11:35:00,40.12,40.14,40.05,40.08,40000.0,28.0287,28.0426,27.9797,28.0007,40000.0
2013-06-19 11:40:00,40.08,40.18,40.08,40.15,37800.0,28.0007,28.0706,28.0007,28.0496,37800.0
2013-06-19 11:45:00,40.16,40.18,40.11,40.12,47800.0,28.0566,28.0706,28.0217,28.0287,47800.0
2013-06-19 11:50:00,40.12,40.14,40.02,40.04,77600.0,28.0287,28.0426,27.9588,27.9728,77600.0
2013-06-19 11:55:00,40.03,40.05,39.93,39.94,57200.0,27.9658,27.9797,27.8959,27.9029,57200.0
2013-06-19 12:00:00,39.94,39.94,39.82,39.84,50000.0,27.9029,27.9029,27.8191,27.833,50000.0
2013-06-19 12:05:00,39.83,39.89,39.81,39.81,23200.0,27.8261,27.868,27.8121,27.8121,23200.0
2013-06-19 12:10:00,39.82,39.82,39.69,39.7,80000.0,27.8191,27.8191,27.7282,27.7352,80000.0
2013-06-19 12:15:00,39.7,39.72,39.67,39.69,45000.0,27.7352,27.7492,27.7143,27.7282,45000.0
2013-06-19 12:20:00,39.69,39.7,39.68,39.69,31000.0,27.7282,27.7352,27.7213,27.7282,31000.0
2013-06-19 12:25:00,39.69,39.72,39.66,39.7,29000.0,27.7282,27.7492,27.7073,27.7352,29000.0
2013-06-19 12:30:00,39.7,39.71,39.66,39.69,22800.0,27.7352,27.7422,27.7073,27.7282,22800.0
2013-06-19 12:35:00,39.7,39.71,39.68,39.7,29200.0,27.7352,27.7422,27.7213,27.7352,29200.0
2013-06-19 12:40:00,39.7,39.74,39.68,39.72,21400.0,27.7352,27.7632,27.7213,27.7492,21400.0
2013-06-19 12:45:00,39.72,39.74,39.69,39.7,40600.0,27.7492,27.7632,27.7282,27.7352,40600.0
2013-06-19 12:50:00,39.68,39.68,39.59,39.63,38200.0,27.7213,27.7213,27.6584,27.6863,38200.0
2013-06-19 12:55:00,39.63,39.67,39.63,39.67,22000.0,27.6863,27.7143,27.6863,27.7143,22000.0
2013-06-19 13:00:00,39.66,39.67,39.49,39.51,46400.0,27.7073,27.7143,27.5885,27.6025,46400.0
2013-06-19 13:05:00,39.51,39.55,39.44,39.47,48200.0,27.6025,27.6304,27.5536,27.5745,48200.0
2013-06-19 13:10:00,39.48,39.57,39.48,39.49,25000.0,27.5815,27.6444,27.5815,27.5885,25000.0
2013-06-19 13:15:00,39.49,39.52,39.49,39.51,28800.0,27.5885,27.6095,27.5885,27.6025,28800.0
2013-06-19 13:20:00,39.51,39.53,39.47,39.49,16000.0,27.6025,27.6165,27.5745,27.5885,16000.0
2013-06-19 13:25:00,39.49,39.49,39.38,39.39,59000.0,27.5885,27.5885,27.5117,27.5187,59000.0
2013-06-19 13:30:00,39.4,39.47,39.38,39.42,49600.0,27.5256,27.5745,27.5117,27.5396,49600.0
2013-06-19 13:35:00,39.42,39.46,39.38,39.38,37800.0,27.5396,27.5676,27.5117,27.5117,37800.0
2013-06-19 13:40:00,39.37,39.42,39.37,39.38,41000.0,27.5047,27.5396,27.5047,27.5117,41000.0
2013-06-19 13:45:00,39.38,39.41,39.38,39.4,27000.0,27.5117,27.5326,27.5117,27.5256,27000.0
2013-06-19 13:50:00,39.4,39.48,39.4,39.45,39200.0,27.5256,27.5815,27.5256,27.5606,39200.0
2013-06-19 13:55:00,39.46,39.56,39.46,39.53,25800.0,27.5676,27.6374,27.5676,27.6165,25800.0
2013-06-19 14:00:00,39.52,39.6,39.25,39.26,82200.0,27.6095,27.6654,27.4209,27.4278,82200.0
2013-06-19 14:05:00,39.29,39.44,39.26,39.41,60000.0,27.4488,27.5536,27.4278,27.5326,60000.0
2013-06-19 14:10:00,39.41,39.66,39.37,39.65,47600.0,27.5326,27.7073,27.5047,27.7003,47600.0
2013-06-19 14:15:00,39.65,39.73,39.6,39.7,87000.0,27.7003,27.7562,27.6654,27.7352,87000.0
2013-06-19 14:20:00,39.7,39.73,39.47,39.51,46800.0,27.7352,27.7562,27.5745,27.6025,46800.0
2013-06-19 14:25:00,39.52,39.65,39.47,39.62,31600.0,27.6095,27.7003,27.5745,27.6793,31600.0
2013-06-19 14:30:00,39.6,39.6,39.44,39.45,79600.0,27.6654,27.6654,27.5536,27.5606,79600.0
2013-06-19 14:35:00,39.45,39.63,39.35,39.51,94400.0,27.5606,27.6863,27.4907,27.6025,94400.0
2013-06-19 14:40:00,39.49,39.65,39.45,39.54,56200.0,27.5885,27.7003,27.5606,27.6235,56200.0
2013-06-19 14:45:00,39.54,39.55,39.38,39.49,59200.0,27.6235,27.6304,27.5117,27.5885,59200.0
2013-06-19 14:50:00,39.47,39.49,39.35,39.38,56400.0,27.5745,27.5885,27.4907,27.5117,56400.0
2013-06-19 14:55:00,39.38,39.41,39.22,39.32,51200.0,27.5117,27.5326,27.3999,27.4698,51200.0
2013-06-19 15:00:00,39.29,39.44,39.24,39.44,53800.0,27.4488,27.5536,27.4139,27.5536,53800.0
2013-06-19 15:05:00,39.44,39.44,39.3,39.34,62200.0,27.5536,27.5536,27.4558,27.4837,62200.0
2013-06-19 15:10:00,39.35,39.38,39.25,39.3,37400.0,27.4907,27.5117,27.4209,27.4558,37400.0
2013-06-19 15:15:00,39.32,39.4,39.21,39.23,46200.0,27.4698,27.5256,27.3929,27.4069,46200.0
2013-06-19 15:20:00,39.24,39.38,39.24,39.35,66600.0,27.4139,27.5117,27.4139,27.4907,66600.0
2013-06-19 15:25:00,39.35,39.47,39.35,39.44,41600.0,27.4907,27.5745,27.4907,27.5536,41600.0
2013-06-19 15:30:00,39.45,39.46,39.33,39.38,67400.0,27.5606,27.5676,27.4767,27.5117,67400.0
2013-06-19 15:35:00,39.4,39.46,39.38,39.38,47800.0,27.5256,27.5676,27.5117,27.5117,47800.0
2013-06-19 15:40:00,39.38,39.38,39.33,39.34,63200.0,27.5117,27.5117,27.4767,27.4837,63200.0
2013-06-19 15:45:00,39.34,39.34,39.19,39.3,91200.0,27.4837,27.4837,27.3789,27.4558,91200.0
2013-06-19 15:50:00,39.3,39.31,39.19,39.3,166000.0,27.4558,27.4628,27.3789,27.4558,166000.0
2013-06-19 15:55:00,39.29,39.29,39.15,39.16,149800.0,27.4488,27.4488,27.351,27.358,149800.0
2013-06-20 09:30:00,38.59,38.6,38.01,38.01,260800.0,26.9598,26.9668,26.5546,26.5546,260800.0
2013-06-20 09:35:00,38.02,38.13,37.81,37.95,158800.0,26.5616,26.6384,26.4148,26.5126,158800.0
2013-06-20 09:40:00,37.99,38.18,37.86,38.12,57400.0,26.5406,26.6733,26.4498,26.6314,57400.0
2013-06-20 09:45:00,38.12,38.26,37.94,37.99,77600.0,26.6314,26.7292,26.5057,26.5406,77600.0
2013-06-20 09:50:00,38.0,38.17,37.8,37.88,149600.0,26.5476,26.6663,26.4079,26.4637,149600.0
2013-06-20 09:55:00,37.88,37.92,37.6,37.76,247800.0,26.4637,26.4917,26.2681,26.3799,247800.0
2013-06-20 10:00:00,37.75,37.91,37.63,37.67,302400.0,26.3729,26.4847,26.2891,26.317,302400.0
2013-06-20 10:05:00,37.64,37.94,37.63,37.67,203600.0,26.2961,26.5057,26.2891,26.317,203600.0
2013-06-20 10:10:00,37.67,37.71,37.55,37.61,127000.0,26.317,26.345,26.2332,26.2751,127000.0
2013-06-20 10:15:00,37.6,37.65,37.45,37.57,211000.0,26.2681,26.3031,26.1633,26.2472,211000.0
2013-06-20 10:20:00,37.57,37.57,37.46,37.49,88200.0,26.2472,26.2472,26.1703,26.1913,88200.0
2013-06-20 10:25:00,37.48,37.49,37.35,37.4,130200.0,26.1843,26.1913,26.0935,26.1284,130200.0
2013-06-20 10:30:00,37.39,37.41,37.2,37.21,158800.0,26.1214,26.1354,25.9887,25.9957,158800.0
2013-06-20 10:35:00,37.21,37.35,37.2,37.3,150200.0,25.9957,26.0935,25.9887,26.0585,150200.0
2013-06-20 10:40:00,37.29,37.48,37.27,37.44,115600.0,26.0516,26.1843,26.0376,26.1564,115600.0
2013-06-20 10:45:00,37.44,37.74,37.38,37.74,184400.0,26.1564,26.3659,26.1144,26.3659,184400.0
2013-06-20 10:50:00,37.73,37.76,37.65,37.71,131000.0,26.359,26.3799,26.3031,26.345,131000.0
2013-06-20 10:55:00,37.71,37.77,37.66,37.72,97000.0,26.345,26.3869,26.31,26.352,97000.0
2013-06-20 11:00:00,37.7,37.84,37.68,37.68,123400.0,26.338,26.4358,26.324,26.324,123400.0
2013-06-20 11:05:00,37.68,37.74,37.62,37.63,83600.0,26.324,26.3659,26.2821,26.2891,83600.0
2013-06-20 11:10:00,37.62,37.76,37.61,37.76,72200.0,26.2821,26.3799,26.2751,26.3799,72200.0
2013-06-20 11:15:00,37.74,37.8,37.67,37.71,88000.0,26.3659,26.4079,26.317,26.345,88000.0
2013-06-20 11:20:00,37.72,37.77,37.69,37.7,48200.0,26.352,26.3869,26.331,26.338,48200.0
2013-06-20 11:25:00,37.68,37.75,37.67,37.74,84000.0,26.324,26.3729,26.317,26.3659,84000.0
2013-06-20 11:30:00,37.74,37.75,37.56,37.56,97600.0,26.3659,26.3729,26.2402,26.2402,97600.0
2013-06-20 11:35:00,37.56,37.63,37.55,37.57,92200.0,26.2402,26.2891,26.2332,26.2472,92200.0
2013-06-20 11:40:00,37.58,37.71,37.52,37.58,104600.0,26.2542,26.345,26.2122,26.2542,104600.0
2013-06-20 11:45:00,37.59,37.69,37.55,37.63,85000.0,26.2611,26.331,26.2332,26.2891,85000.0
2013-06-20 11:50:00,37.63,37.66,37.59,37.64,51200.0,26.2891,26.31,26.2611,26.2961,51200.0
2013-06-20 11:55:00,37.66,37.7,37.63,37.65,49800.0,26.31,26.338,26.2891,26.3031,49800.0
2013-06-20 12:00:00,37.65,37.69,37.6,37.63,64400.0,26.3031,26.331,26.2681,26.2891,64400.0
2013-06-20 12:05:00,37.63,37.65,37.59,37.65,56000.0,26.2891,26.3031,26.2611,26.3031,56000.0
2013-06-20 12:10:00,37.64,37.68,37.6,37.66,73000.0,26.2961,26.324,26.2681,26.31,73000.0
2013-06-20 12:15:00,37.66,37.77,37.62,37.76,121000.0,26.31,26.3869,26.2821,26.3799,121000.0
2013-06-20 12:20:00,37.75,37.76,37.66,37.68,86600.0,26.3729,26.3799,26.31,26.324,86600.0
2013-06-20 12:25:00,37.67,37.74,37.59,37.6,60800.0,26.317,26.3659,26.2611,26.2681,60800.0
2013-06-20 12:30:00,37.59,37.69,37.57,37.58,63200.0,26.2611,26.331,26.2472,26.2542,63200.0
2013-06-20 12:35:00,37.59,37.59,37.41,37.41,89800.0,26.2611,26.2611,26.1354,26.1354,89800.0
2013-06-20 12:40:00,37.4,37.49,37.34,37.49,96600.0,26.1284,26.1913,26.0865,26.1913,96600.0
2013-06-20 12:45:00,37.5,37.5,37.35,37.4,87200.0,26.1983,26.1983,26.0935,26.1284,87200.0
2013-06-20 12:50:00,37.41,37.56,37.37,37.38,56000.0,26.1354,26.2402,26.1074,26.1144,56000.0
2013-06-20 12:55:00,37.38,37.52,37.38,37.49,44800.0,26.1144,26.2122,26.1144,26.1913,44800.0
2013-06-20 13:00:00,37.47,37.49,37.4,37.43,31200.0,26.1773,26.1913,26.1284,26.1494,31200.0
2013-06-20 13:05:00,37.42,37.53,37.42,37.52,18600.0,26.1424,26.2192,26.1424,26.2122,18600.0
2013-06-20 13:10:00,37.52,37.55,37.48,37.49,47600.0,26.2122,26.2332,26.1843,26.1913,47600.0
2013-06-20 13:15:00,37.49,37.53,37.35,37.42,61400.0,26.1913,26.2192,26.0935,26.1424,61400.0
2013-06-20 13:20:00,37.42,37.43,37.38,37.43,46400.0,26.1424,26.1494,26.1144,26.1494,46400.0
2013-06-20 13:25:00,37.4,37.41,37.33,37.41,52000.0,26.1284,26.1354,26.0795,26.1354,52000.0
2013-06-20 13:30:00,37.41,37.48,37.36,37.48,42400.0,26.1354,26.1843,26.1005,26.1843,42400.0
2013-06-20 13:35:00,37.48,37.48,37.35,37.4,45400.0,26.1843,26.1843,26.0935,26.1284,45400.0
2013-06-20 13:40:00,37.42,37.51,37.4,37.48,34800.0,26.1424,26.2053,26.1284,26.1843,34800.0
2013-06-20 13:45:00,37.48,37.53,37.4,37.43,47000.0,26.1843,26.2192,26.1284,26.1494,47000.0
2013-06-20 13:50:00,37.44,37.49,37.38,37.49,49200.0,26.1564,26.1913,26.1144,26.1913,49200.0
2013-06-20 13:55:00,37.48,37.49,37.38,37.48,58400.0,26.1843,26.1913,26.1144,26.1843,58400.0
2013-06-20 14:00:00,37.47,37.54,37.36,37.49,50200.0,26.1773,26.2262,26.1005,26.1913,50200.0
2013-06-20 14:05:00,37.48,37.48,37.38,37.38,39000.0,26.1843,26.1843,26.1144,26.1144,39000.0
2013-06-20 14:10:00,37.38,37.38,37.21,37.33,116600.0,26.1144,26.1144,25.9957,26.0795,116600.0
2013-06-20 14:15:00,37.32,37.35,37.27,37.28,83800.0,26.0725,26.0935,26.0376,26.0446,83800.0
2013-06-20 14:20:00,37.3,37.31,37.12,37.15,145600.0,26.0585,26.0655,25.9328,25.9538,145600.0
2013-06-20 14:25:00,37.13,37.18,36.95,37.0,145200.0,25.9398,25.9747,25.814,25.849,145200.0
2013-06-20 14:30:00,37.01,37.05,36.9,36.96,261000.0,25.8559,25.8839,25.7791,25.821,261000.0
2013-06-20 14:35:00,36.96,37.0,36.88,36.94,115600.0,25.821,25.849,25.7651,25.807,115600.0
2013-06-20 14:40:00,36.94,37.03,36.93,36.93,74000.0,25.807,25.8699,25.8001,25.8001,74000.0
2013-06-20 14:45:00,36.93,37.03,36.92,37.03,188200.0,25.8001,25.8699,25.7931,25.8699,188200.0
2013-06-20 14:50:00,37.02,37.02,36.88,36.91,208000.0,25.8629,25.8629,25.7651,25.7861,208000.0
2013-06-20 14:55:00,36.9,36.91,36.69,36.69,217000.0,25.7791,25.7861,25.6324,25.6324,217000.0
2013-06-20 15:00:00,36.69,36.89,36.68,36.87,199000.0,25.6324,25.7721,25.6254,25.7581,199000.0
2013-06-20 15:05:00,36.87,37.01,36.87,36.99,203800.0,25.7581,25.8559,25.7581,25.842,203800.0
2013-06-20 15:10:00,36.99,36.99,36.88,36.88,162400.0,25.842,25.842,25.7651,25.7651,162400.0
2013-06-20 15:15:00,36.88,36.88,36.63,36.63,217000.0,25.7651,25.7651,25.5905,25.5905,217000.0
2013-06-20 15:20:00,36.63,36.64,36.43,36.54,324000.0,25.5905,25.5975,25.4507,25.5276,324000.0
2013-06-20 15:25:00,36.52,36.68,36.52,36.67,171000.0,25.5136,25.6254,25.5136,25.6184,171000.0
2013-06-20 15:30:00,36.68,36.69,36.59,36.66,181400.0,25.6254,25.6324,25.5625,25.6114,181400.0
2013-06-20 15:35:00,36.66,36.77,36.63,36.77,246200.0,25.6114,25.6883,25.5905,25.6883,246200.0
2013-06-20 15:40:00,36.77,36.94,36.74,36.92,318400.0,25.6883,25.807,25.6673,25.7931,318400.0
2013-06-20 15:45:00,36.92,36.92,36.74,36.81,279800.0,25.7931,25.7931,25.6673,25.7162,279800.0
2013-06-20 15:50:00,36.81,36.85,36.8,36.83,346600.0,25.7162,25.7442,25.7092,25.7302,346600.0
2013-06-20 15:55:00,36.82,37.01,36.82,36.9,428000.0,25.7232,25.8559,25.7232,25.7791,428000.0
2013-06-21 09:30:00,37.17,37.25,37.05,37.12,953000.0,25.9677,26.0236,25.8839,25.9328,953000.0
2013-06-21 09:35:00,37.1,37.17,37.0,37.07,216000.0,25.9188,25.9677,25.849,25.8979,216000.0
2013-06-21 09:40:00,37.08,37.1,36.95,36.98,143800.0,25.9048,25.9188,25.814,25.835,143800.0
2013-06-21 09:45:00,36.98,36.99,36.82,36.94,127400.0,25.835,25.842,25.7232,25.807,127400.0
2013-06-21 09:50:00,36.91,36.91,36.72,36.72,71200.0,25.7861,25.7861,25.6533,25.6533,71200.0
2013-06-21 09:55:00,36.72,36.8,36.54,36.54,116800.0,25.6533,25.7092,25.5276,25.5276,116800.0
2013-06-21 10:00:00,36.54,36.76,36.52,36.67,115600.0,25.5276,25.6813,25.5136,25.6184,115600.0
2013-06-21 10:05:00,36.67,36.68,36.44,36.65,136400.0,25.6184,25.6254,25.4577,25.6044,136400.0
2013-06-21 10:10:00,36.65,36.65,36.24,36.42,254200.0,25.6044,25.6044,25.318,25.4438,254200.0
2013-06-21 10:15:00,36.4,36.45,36.1,36.12,130800.0,25.4298,25.4647,25.2202,25.2342,130800.0
2013-06-21 10:20:00,36.12,36.28,36.05,36.28,156400.0,25.2342,25.346,25.1853,25.346,156400.0
2013-06-21 10:25:00,36.26,36.27,36.14,36.16,97200.0,25.332,25.339,25.2481,25.2621,97200.0
2013-06-21 10:30:00,36.15,36.18,36.01,36.01,159600.0,25.2551,25.2761,25.1573,25.1573,159600.0
2013-06-21 10:35:00,36.01,36.04,35.79,35.88,132000.0,25.1573,25.1783,25.0036,25.0665,132000.0
2013-06-21 10:40:00,35.86,35.96,35.81,35.94,138200.0,25.0525,25.1224,25.0176,25.1084,138200.0
2013-06-21 10:45:00,35.95,36.08,35.89,35.98,85800.0,25.1154,25.2062,25.0735,25.1364,85800.0
2013-06-21 10:50:00,35.99,36.1,35.98,36.04,150600.0,25.1434,25.2202,25.1364,25.1783,150600.0
2013-06-21 10:55:00,36.04,36.15,36.04,36.13,100800.0,25.1783,25.2551,25.1783,25.2412,100800.0
2013-06-21 11:00:00,36.13,36.13,35.94,35.94,97200.0,25.2412,25.2412,25.1084,25.1084,97200.0
2013-06-21 11:05:00,35.96,36.11,35.92,36.02,60600.0,25.1224,25.2272,25.0944,25.1643,60600.0
2013-06-21 11:10:00,36.02,36.04,35.96,35.99,100000.0,25.1643,25.1783,25.1224,25.1434,100000.0
2013-06-21 11:15:00,35.98,35.99,35.88,35.88,95000.0,25.1364,25.1434,25.0665,25.0665,95000.0
2013-06-21 11:20:00,35.88,35.88,35.68,35.71,168400.0,25.0665,25.0665,24.9268,24.9477,168400.0
2013-06-21 11:25:00,35.71,35.71,35.42,35.53,208600.0,24.9477,24.9477,24.7451,24.822,208600.0
2013-06-21 11:30:00,35.54,35.54,35.36,35.42,116800.0,24.829,24.829,24.7032,24.7451,116800.0
2013-06-21 11:35:00,35.43,35.51,35.37,35.51,345200.0,24.7521,24.808,24.7102,24.808,345200.0
2013-06-21 11:40:00,35.49,35.62,35.46,35.48,145000.0,24.794,24.8849,24.7731,24.7871,145000.0
2013-06-21 11:45:00,35.49,35.58,35.47,35.55,86000.0,24.794,24.8569,24.7801,24.836,86000.0
2013-06-21 11:50:00,35.57,35.57,35.44,35.47,80400.0,24.8499,24.8499,24.7591,24.7801,80400.0
2013-06-21 11:55:00,35.49,35.6,35.45,35.47,214600.0,24.794,24.8709,24.7661,24.7801,214600.0
2013-06-21 12:00:00,35.46,35.68,35.46,35.63,130200.0,24.7731,24.9268,24.7731,24.8918,130200.0
2013-06-21 12:05:00,35.65,35.69,35.55,35.58,234800.0,24.9058,24.9338,24.836,24.8569,234800.0
2013-06-21 12:10:00,35.57,35.69,35.51,35.66,134400.0,24.8499,24.9338,24.808,24.9128,134400.0
2013-06-21 12:15:00,35.66,35.82,35.65,35.81,112200.0,24.9128,25.0246,24.9058,25.0176,112200.0
2013-06-21 12:20:00,35.81,35.83,35.71,35.74,106600.0,25.0176,25.0316,24.9477,24.9687,106600.0
2013-06-21 12:25:00,35.73,35.83,35.73,35.81,64600.0,24.9617,25.0316,24.9617,25.0176,64600.0
2013-06-21 12:30:00,35.82,35.96,35.81,35.85,83600.0,25.0246,25.1224,25.0176,25.0455,83600.0
2013-06-21 12:35:00,35.84,35.93,35.84,35.88,146800.0,25.0386,25.1014,25.0386,25.0665,146800.0
2013-06-21 12:40:00,35.88,36.06,35.81,36.01,69600.0,25.0665,25.1923,25.0176,25.1573,69600.0
2013-06-21 12:45:00,36.02,36.26,36.0,36.22,98200.0,25.1643,25.332,25.1503,25.304,98200.0
2013-06-21 12:50:00,36.21,36.21,36.01,36.06,114000.0,25.297,25.297,25.1573,25.1923,114000.0
2013-06-21 12:55:00,36.05,36.26,36.02,36.23,86800.0,25.1853,25.332,25.1643,25.311,86800.0
2013-06-21 13:00:00,36.24,36.24,36.05,36.13,66800.0,25.318,25.318,25.1853,25.2412,66800.0
2013-06-21 13:05:00,36.17,36.2,36.13,36.2,38000.0,25.2691,25.2901,25.2412,25.2901,38000.0
2013-06-21 13:10:00,36.2,36.26,36.14,36.14,85200.0,25.2901,25.332,25.2481,25.2481,85200.0
2013-06-21 13:15:00,36.14,36.23,36.11,36.12,76800.0,25.2481,25.311,25.2272,25.2342,76800.0
2013-06-21 13:20:00,36.12,36.13,35.99,35.99,56800.0,25.2342,25.2412,25.1434,25.1434,56800.0
2013-06-21 13:25:00,36.02,36.04,35.91,35.96,90000.0,25.1643,25.1783,25.0875,25.1224,90000.0
2013-06-21 13:30:00,35.97,36.02,35.93,35.98,78000.0,25.1294,25.1643,25.1014,25.1364,78000.0
2013-06-21 13:35:00,35.98,35.99,35.88,35.98,60000.0,25.1364,25.1434,25.0665,25.1364,60000.0
2013-06-21 13:40:00,35.99,36.06,35.96,35.99,61400.0,25.1434,25.1923,25.1224,25.1434,61400.0
2013-06-21 13:45:00,35.99,36.04,35.96,35.99,40400.0,25.1434,25.1783,25.1224,25.1434,40400.0
2013-06-21 13:50:00,36.0,36.02,35.88,35.9,57400.0,25.1503,25.1643,25.0665,25.0805,57400.0
2013-06-21 13:55:00,35.9,35.91,35.8,35.85,62200.0,25.0805,25.0875,25.0106,25.0455,62200.0
2013-06-21 14:00:00,35.85,35.95,35.83,35.87,48000.0,25.0455,25.1154,25.0316,25.0595,48000.0
2013-06-21 14:05:00,35.87,35.87,35.75,35.77,51000.0,25.0595,25.0595,24.9757,24.9897,51000.0
2013-06-21 14:10:00,35.77,35.9,35.75,35.84,60000.0,24.9897,25.0805,24.9757,25.0386,60000.0
2013-06-21 14:15:00,35.84,35.96,35.83,35.96,49200.0,25.0386,25.1224,25.0316,25.1224,49200.0
2013-06-21 14:20:00,35.97,36.0,35.93,35.97,46800.0,25.1294,25.1503,25.1014,25.1294,46800.0
2013-06-21 14:25:00,35.98,36.09,35.98,36.06,55800.0,25.1364,25.2132,25.1364,25.1923,55800.0
2013-06-21 14:30:00,36.05,36.14,36.01,36.13,75800.0,25.1853,25.2481,25.1573,25.2412,75800.0
2013-06-21 14:35:00,36.13,36.16,36.06,36.12,65600.0,25.2412,25.2621,25.1923,25.2342,65600.0
2013-06-21 14:40:00,36.15,36.15,36.08,36.13,56000.0,25.2551,25.2551,25.2062,25.2412,56000.0
2013-06-21 14:45:00,36.13,36.26,36.13,36.22,77000.0,25.2412,25.332,25.2412,25.304,77000.0
2013-06-21 14:50:00,36.22,36.29,36.19,36.29,134600.0,25.304,25.3529,25.2831,25.3529,134600.0
2013-06-21 14:55:00,36.27,36.28,36.2,36.27,72400.0,25.339,25.346,25.2901,25.339,72400.0
2013-06-21 15:00:00,36.27,36.27,36.22,36.26,74400.0,25.339,25.339,25.304,25.332,74400.0
2013-06-21 15:05:00,36.26,36.46,36.25,36.44,85600.0,25.332,25.4717,25.325,25.4577,85600.0
2013-06-21 15:10:00,36.46,36.58,36.46,36.51,104600.0,25.4717,25.5555,25.4717,25.5066,104600.0
2013-06-21 15:15:00,36.51,36.53,36.37,36.37,172200.0,25.5066,25.5206,25.4088,25.4088,172200.0
2013-06-21 15:20:00,36.37,36.48,36.33,36.43,91000.0,25.4088,25.4857,25.3809,25.4507,91000.0
2013-06-21 15:25:00,36.44,36.47,36.39,36.45,93600.0,25.4577,25.4787,25.4228,25.4647,93600.0
2013-06-21 15:30:00,36.45,36.49,36.31,36.31,149400.0,25.4647,25.4927,25.3669,25.3669,149400.0
2013-06-21 15:35:00,36.31,36.49,36.3,36.41,106000.0,25.3669,25.4927,25.3599,25.4368,106000.0
2013-06-21 15:40:00,36.41,36.44,36.35,36.37,97000.0,25.4368,25.4577,25.3949,25.4088,97000.0
2013-06-21 15:45:00,36.37,36.41,36.31,36.41,167000.0,25.4088,25.4368,25.3669,25.4368,167000.0
2013-06-21 15:50:00,36.4,36.4,36.3,36.36,144000.0,25.4298,25.4298,25.3599,25.4018,144000.0
2013-06-21 15:55:00,36.38,36.45,36.3,36.41,354800.0,25.4158,25.4647,25.3599,25.4368,354800.0
2013-06-24 09:30:00,35.96,35.98,35.46,35.51,162000.0,25.1224,25.1364,24.7731,24.808,162000.0
2013-06-24 09:35:00,35.49,35.7,35.41,35.51,72600.0,24.794,24.9408,24.7382,24.808,72600.0
2013-06-24 09:40:00,35.49,35.5,35.36,35.44,68600.0,24.794,24.801,24.7032,24.7591,68600.0
2013-06-24 09:45:00,35.47,35.73,35.47,35.69,84000.0,24.7801,24.9617,24.7801,24.9338,84000.0
2013-06-24 09:50:00,35.71,35.81,35.58,35.68,108000.0,24.9477,25.0176,24.8569,24.9268,108000.0
2013-06-24 09:55:00,35.68,35.72,35.62,35.66,87200.0,24.9268,24.9547,24.8849,24.9128,87200.0
2013-06-24 10:00:00,35.63,35.7,35.6,35.64,158200.0,24.8918,24.9408,24.8709,24.8988,158200.0
2013-06-24 10:05:00,35.63,35.71,35.6,35.64,67000.0,24.8918,24.9477,24.8709,24.8988,67000.0
2013-06-24 10:10:00,35.63,35.7,35.55,35.63,61000.0,24.8918,24.9408,24.836,24.8918,61000.0
2013-06-24 10:15:00,35.63,35.71,35.54,35.55,49600.0,24.8918,24.9477,24.829,24.836,49600.0
2013-06-24 10:20:00,35.52,35.55,35.39,35.44,71600.0,24.815,24.836,24.7242,24.7591,71600.0
2013-06-24 10:25:00,35.41,35.43,35.34,35.35,45600.0,24.7382,24.7521,24.6892,24.6962,45600.0
2013-06-24 10:30:00,35.34,35.34,35.18,35.19,75400.0,24.6892,24.6892,24.5775,24.5845,75400.0
2013-06-24 10:35:00,35.2,35.31,35.19,35.3,56200.0,24.5914,24.6683,24.5845,24.6613,56200.0
2013-06-24 10:40:00,35.3,35.54,35.29,35.51,90600.0,24.6613,24.829,24.6543,24.808,90600.0
2013-06-24 10:45:00,35.49,35.52,35.42,35.45,76000.0,24.794,24.815,24.7451,24.7661,76000.0
2013-06-24 10:50:00,35.46,35.52,35.4,35.44,67000.0,24.7731,24.815,24.7312,24.7591,67000.0
2013-06-24 10:55:00,35.44,35.45,35.27,35.27,87400.0,24.7591,24.7661,24.6403,24.6403,87400.0
2013-06-24 11:00:00,35.25,35.38,35.23,35.27,80600.0,24.6264,24.7172,24.6124,24.6403,80600.0
2013-06-24 11:05:00,35.26,35.4,35.18,35.35,38600.0,24.6334,24.7312,24.5775,24.6962,38600.0
2013-06-24 11:10:00,35.35,35.38,35.19,35.19,61200.0,24.6962,24.7172,24.5845,24.5845,61200.0
2013-06-24 11:15:00,35.2,35.25,35.16,35.16,56800.0,24.5914,24.6264,24.5635,24.5635,56800.0
2013-06-24 11:20:00,35.16,35.21,35.05,35.05,85800.0,24.5635,24.5984,24.4866,24.4866,85800.0
2013-06-24 11:25:00,35.05,35.05,34.96,35.02,120600.0,24.4866,24.4866,24.4238,24.4657,120600.0
2013-06-24 11:30:00,35.02,35.27,35.02,35.16,88000.0,24.4657,24.6403,24.4657,24.5635,88000.0
2013-06-24 11:35:00,35.16,35.21,35.12,35.18,46200.0,24.5635,24.5984,24.5356,24.5775,46200.0
2013-06-24 11:40:00,35.17,35.22,35.11,35.11,54400.0,24.5705,24.6054,24.5286,24.5286,54400.0
2013-06-24 11:45:00,35.09,35.16,35.05,35.1,38000.0,24.5146,24.5635,24.4866,24.5216,38000.0
2013-06-24 11:50:00,35.1,35.15,35.1,35.1,37600.0,24.5216,24.5565,24.5216,24.5216,37600.0
2013-06-24 11:55:00,35.1,35.16,35.07,35.13,48400.0,24.5216,24.5635,24.5006,24.5425,48400.0
2013-06-24 12:00:00,35.13,35.19,35.07,35.09,101000.0,24.5425,24.5845,24.5006,24.5146,101000.0
2013-06-24 12:05:00,35.08,35.08,34.95,34.97,54800.0,24.5076,24.5076,24.4168,24.4308,54800.0
2013-06-24 12:10:00,34.97,35.05,34.92,34.96,73400.0,24.4308,24.4866,24.3958,24.4238,73400.0
2013-06-24 12:15:00,34.95,35.01,34.91,34.91,39400.0,24.4168,24.4587,24.3888,24.3888,39400.0
2013-06-24 12:20:00,34.91,34.93,34.83,34.85,63000.0,24.3888,24.4028,24.333,24.3469,63000.0
2013-06-24 12:25:00,34.83,34.88,34.76,34.85,87200.0,24.333,24.3679,24.284,24.3469,87200.0
2013-06-24 12:30:00,34.83,34.93,34.83,34.84,79400.0,24.333,24.4028,24.333,24.3399,79400.0
2013-06-24 12:35:00,34.84,34.92,34.84,34.89,57000.0,24.3399,24.3958,24.3399,24.3749,57000.0
2013-06-24 12:40:00,34.9,34.96,34.88,34.92,111200.0,24.3819,24.4238,24.3679,24.3958,111200.0
2013-06-24 12:45:00,34.93,34.95,34.84,34.84,111000.0,24.4028,24.4168,24.3399,24.3399,111000.0
2013-06-24 12:50:00,34.86,34.91,34.77,34.86,244800.0,24.3539,24.3888,24.291,24.3539,244800.0
2013-06-24 12:55:00,34.87,34.9,34.83,34.87,106800.0,24.3609,24.3819,24.333,24.3609,106800.0
2013-06-24 13:00:00,34.87,34.91,34.83,34.83,101800.0,24.3609,24.3888,24.333,24.333,101800.0
2013-06-24 13:05:00,34.84,34.88,34.66,34.7,123800.0,24.3399,24.3679,24.2142,24.2421,123800.0
2013-06-24 13:10:00,34.69,34.96,34.66,34.95,109600.0,24.2351,24.4238,24.2142,24.4168,109600.0
2013-06-24 13:15:00,34.93,34.96,34.85,34.92,158400.0,24.4028,24.4238,24.3469,24.3958,158400.0
2013-06-24 13:20:00,34.94,35.0,34.91,35.0,66000.0,24.4098,24.4517,24.3888,24.4517,66000.0
2013-06-24 13:25:00,34.99,34.99,34.84,34.93,67600.0,24.4447,24.4447,24.3399,24.4028,67600.0
2013-06-24 13:30:00,34.95,35.09,34.93,35.06,127000.0,24.4168,24.5146,24.4028,24.4936,127000.0
2013-06-24 13:35:00,35.07,35.08,34.97,34.99,170400.0,24.5006,24.5076,24.4308,24.4447,170400.0
2013-06-24 13:40:00,34.98,35.04,34.97,34.99,174000.0,24.4377,24.4797,24.4308,24.4447,174000.0
2013-06-24 13:45:00,34.99,35.01,34.89,34.91,51600.0,24.4447,24.4587,24.3749,24.3888,51600.0
2013-06-24 13:50:00,34.92,34.94,34.85,34.89,47000.0,24.3958,24.4098,24.3469,24.3749,47000.0
2013-06-24 13:55:00,34.9,35.15,34.88,35.12,82600.0,24.3819,24.5565,24.3679,24.5356,82600.0
2013-06-24 14:00:00,35.13,35.19,35.07,35.16,96800.0,24.5425,24.5845,24.5006,24.5635,96800.0
2013-06-24 14:05:00,35.16,35.29,35.16,35.23,143400.0,24.5635,24.6543,24.5635,24.6124,143400.0
2013-06-24 14:10:00,35.23,35.26,35.04,35.05,72800.0,24.6124,24.6334,24.4797,24.4866,72800.0
2013-06-24 14:15:00,35.04,35.21,35.04,35.2,91800.0,24.4797,24.5984,24.4797,24.5914,91800.0
2013-06-24 14:20:00,35.21,35.28,35.2,35.27,137200.0,24.5984,24.6473,24.5914,24.6403,137200.0
2013-06-24 14:25:00,35.29,35.42,35.27,35.38,122400.0,24.6543,24.7451,24.6403,24.7172,122400.0
2013-06-24 14:30:00,35.37,35.47,35.35,35.45,56000.0,24.7102,24.7801,24.6962,24.7661,56000.0
2013-06-24 14:35:00,35.45,35.55,35.43,35.53,106200.0,24.7661,24.836,24.7521,24.822,106200.0
2013-06-24 14:40:00,35.55,35.58,35.45,35.45,84600.0,24.836,24.8569,24.7661,24.7661,84600.0
2013-06-24 14:45:00,35.44,35.46,35.35,35.41,68600.0,24.7591,24.7731,24.6962,24.7382,68600.0
2013-06-24 14:50:00,35.4,35.45,35.33,35.33,60800.0,24.7312,24.7661,24.6823,24.6823,60800.0
2013-06-24 14:55:00,35.33,35.38,35.25,35.36,76200.0,24.6823,24.7172,24.6264,24.7032,76200.0
2013-06-24 15:00:00,35.35,35.38,35.3,35.3,57800.0,24.6962,24.7172,24.6613,24.6613,57800.0
2013-06-24 15:05:00,35.3,35.36,35.29,35.32,107000.0,24.6613,24.7032,24.6543,24.6753,107000.0
2013-06-24 15:10:00,35.32,35.37,35.27,35.27,121000.0,24.6753,24.7102,24.6403,24.6403,121000.0
2013-06-24 15:15:00,35.27,35.31,35.2,35.24,134200.0,24.6403,24.6683,24.5914,24.6194,134200.0
2013-06-24 15:20:00,35.24,35.33,35.24,35.27,97200.0,24.6194,24.6823,24.6194,24.6403,97200.0
2013-06-24 15:25:00,35.3,35.34,35.3,35.32,74000.0,24.6613,24.6892,24.6613,24.6753,74000.0
2013-06-24 15:30:00,35.32,35.44,35.3,35.32,139000.0,24.6753,24.7591,24.6613,24.6753,139000.0
2013-06-24 15:35:00,35.3,35.41,35.3,35.4,118800.0,24.6613,24.7382,24.6613,24.7312,118800.0
2013-06-24 15:40:00,35.4,35.42,35.37,35.42,118600.0,24.7312,24.7451,24.7102,24.7451,118600.0
2013-06-24 15:45:00,35.42,35.43,35.22,35.29,204600.0,24.7451,24.7521,24.6054,24.6543,204600.0
2013-06-24 15:50:00,35.29,35.35,35.27,35.3,206400.0,24.6543,24.6962,24.6403,24.6613,206400.0
2013-06-24 15:55:00,35.3,35.32,35.19,35.2,233000.0,24.6613,24.6753,24.5845,24.5914,233000.0
2013-06-25 09:30:00,35.77,36.22,35.77,36.2,229800.0,24.9897,25.304,24.9897,25.2901,229800.0
2013-06-25 09:35:00,36.2,36.2,35.87,35.95,118600.0,25.2901,25.2901,25.0595,25.1154,118600.0
2013-06-25 09:40:00,35.96,36.1,35.94,36.02,105200.0,25.1224,25.2202,25.1084,25.1643,105200.0
2013-06-25 09:45:00,36.05,36.13,35.95,36.01,183800.0,25.1853,25.2412,25.1154,25.1573,183800.0
2013-06-25 09:50:00,36.01,36.14,35.94,36.0,148800.0,25.1573,25.2481,25.1084,25.1503,148800.0
2013-06-25 09:55:00,36.0,36.14,35.94,36.05,88600.0,25.1503,25.2481,25.1084,25.1853,88600.0
2013-06-25 10:00:00,36.03,36.16,35.96,36.1,91000.0,25.1713,25.2621,25.1224,25.2202,91000.0
2013-06-25 10:05:00,36.09,36.1,35.96,36.05,158800.0,25.2132,25.2202,25.1224,25.1853,158800.0
2013-06-25 10:10:00,36.05,36.06,35.97,36.02,93400.0,25.1853,25.1923,25.1294,25.1643,93400.0
2013-06-25 10:15:00,36.03,36.04,35.77,35.8,68800.0,25.1713,25.1783,24.9897,25.0106,68800.0
2013-06-25 10:20:00,35.79,35.88,35.77,35.8,100800.0,25.0036,25.0665,24.9897,25.0106,100800.0
2013-06-25 10:25:00,35.79,35.91,35.78,35.88,110200.0,25.0036,25.0875,24.9966,25.0665,110200.0
2013-06-25 10:30:00,35.87,35.91,35.85,35.88,83800.0,25.0595,25.0875,25.0455,25.0665,83800.0
2013-06-25 10:35:00,35.88,35.98,35.8,35.98,101800.0,25.0665,25.1364,25.0106,25.1364,101800.0
2013-06-25 10:40:00,35.98,35.98,35.85,35.93,128400.0,25.1364,25.1364,25.0455,25.1014,128400.0
2013-06-25 10:45:00,35.93,35.96,35.9,35.93,111000.0,25.1014,25.1224,25.0805,25.1014,111000.0
2013-06-25 10:50:00,35.95,36.08,35.92,36.08,116000.0,25.1154,25.2062,25.0944,25.2062,116000.0
2013-06-25 10:55:00,36.07,36.16,36.05,36.15,88600.0,25.1992,25.2621,25.1853,25.2551,88600.0
2013-06-25 11:00:00,36.15,36.15,36.0,36.06,78400.0,25.2551,25.2551,25.1503,25.1923,78400.0
2013-06-25 11:05:00,36.07,36.2,36.02,36.2,117800.0,25.1992,25.2901,25.1643,25.2901,117800.0
2013-06-25 11:10:00,36.2,36.2,35.98,35.99,116200.0,25.2901,25.2901,25.1364,25.1434,116200.0
2013-06-25 11:15:00,35.99,36.07,35.93,35.96,102600.0,25.1434,25.1992,25.1014,25.1224,102600.0
2013-06-25 11:20:00,35.96,36.1,35.96,36.06,56400.0,25.1224,25.2202,25.1224,25.1923,56400.0
2013-06-25 11:25:00,36.03,36.1,35.99,36.05,114800.0,25.1713,25.2202,25.1434,25.1853,114800.0
2013-06-25 11:30:00,36.05,36.11,35.97,35.98,67000.0,25.1853,25.2272,25.1294,25.1364,67000.0
2013-06-25 11:35:00,35.98,36.08,35.98,36.06,75400.0,25.1364,25.2062,25.1364,25.1923,75400.0
2013-06-25 11:40:00,36.05,36.1,36.02,36.04,132000.0,25.1853,25.2202,25.1643,25.1783,132000.0
2013-06-25 11:45:00,36.02,36.04,35.97,35.99,56000.0,25.1643,25.1783,25.1294,25.1434,56000.0
2013-06-25 11:50:00,36.0,36.02,35.93,35.99,104600.0,25.1503,25.1643,25.1014,25.1434,104600.0
2013-06-25 11:55:00,35.99,36.02,35.94,36.01,49400.0,25.1434,25.1643,25.1084,25.1573,49400.0
2013-06-25 12:00:00,36.0,36.07,35.94,36.05,50600.0,25.1503,25.1992,25.1084,25.1853,50600.0
2013-06-25 12:05:00,36.05,36.12,36.05,36.09,26600.0,25.1853,25.2342,25.1853,25.2132,26600.0
2013-06-25 12:10:00,36.1,36.1,36.02,36.05,31800.0,25.2202,25.2202,25.1643,25.1853,31800.0
2013-06-25 12:15:00,36.04,36.05,35.96,35.99,90200.0,25.1783,25.1853,25.1224,25.1434,90200.0
2013-06-25 12:20:00,35.99,35.99,35.87,35.9,62400.0,25.1434,25.1434,25.0595,25.0805,62400.0
2013-06-25 12:25:00,35.9,35.92,35.88,35.9,51200.0,25.0805,25.0944,25.0665,25.0805,51200.0
2013-06-25 12:30:00,35.9,35.97,35.85,35.97,51800.0,25.0805,25.1294,25.0455,25.1294,51800.0
2013-06-25 12:35:00,35.98,35.99,35.9,35.9,73200.0,25.1364,25.1434,25.0805,25.0805,73200.0
2013-06-25 12:40:00,35.91,35.95,35.83,35.83,44200.0,25.0875,25.1154,25.0316,25.0316,44200.0
2013-06-25 12:45:00,35.83,35.9,35.83,35.88,138600.0,25.0316,25.0805,25.0316,25.0665,138600.0
2013-06-25 12:50:00,35.88,35.88,35.82,35.88,22200.0,25.0665,25.0665,25.0246,25.0665,22200.0
2013-06-25 12:55:00,35.88,35.88,35.81,35.83,46200.0,25.0665,25.0665,25.0176,25.0316,46200.0
2013-06-25 13:00:00,35.83,35.85,35.8,35.8,38000.0,25.0316,25.0455,25.0106,25.0106,38000.0
2013-06-25 13:05:00,35.8,35.82,35.72,35.72,53400.0,25.0106,25.0246,24.9547,24.9547,53400.0
2013-06-25 13:10:00,35.73,35.84,35.72,35.84,37000.0,24.9617,25.0386,24.9547,25.0386,37000.0
2013-06-25 13:15:00,35.85,35.87,35.77,35.78,35000.0,25.0455,25.0595,24.9897,24.9966,35000.0
2013-06-25 13:20:00,35.79,35.82,35.77,35.81,53200.0,25.0036,25.0246,24.9897,25.0176,53200.0
2013-06-25 13:25:00,35.82,35.88,35.78,35.84,93400.0,25.0246,25.0665,24.9966,25.0386,93400.0
2013-06-25 13:30:00,35.84,35.88,35.82,35.86,58600.0,25.0386,25.0665,25.0246,25.0525,58600.0
2013-06-25 13:35:00,35.86,35.9,35.85,35.89,50400.0,25.0525,25.0805,25.0455,25.0735,50400.0
2013-06-25 13:40:00,35.9,35.97,35.87,35.94,153000.0,25.0805,25.1294,25.0595,25.1084,153000.0
2013-06-25 13:45:00,35.94,36.08,35.94,36.04,68000.0,25.1084,25.2062,25.1084,25.1783,68000.0
2013-06-25 13:50:00,36.03,36.04,35.95,35.96,35200.0,25.1713,25.1783,25.1154,25.1224,35200.0
2013-06-25 13:55:00,35.95,35.97,35.83,35.87,45800.0,25.1154,25.1294,25.0316,25.0595,45800.0
2013-06-25 14:00:00,35.85,35.88,35.8,35.83,53000.0,25.0455,25.0665,25.0106,25.0316,53000.0
2013-06-25 14:05:00,35.84,35.9,35.83,35.87,63800.0,25.0386,25.0805,25.0316,25.0595,63800.0
2013-06-25 14:10:00,35.87,35.89,35.85,35.88,67200.0,25.0595,25.0735,25.0455,25.0665,67200.0
2013-06-25 14:15:00,35.88,35.92,35.86,35.88,68400.0,25.0665,25.0944,25.0525,25.0665,68400.0
2013-06-25 14:20:00,35.87,35.88,35.82,35.88,37600.0,25.0595,25.0665,25.0246,25.0665,37600.0
2013-06-25 14:25:00,35.88,35.93,35.87,35.91,42200.0,25.0665,25.1014,25.0595,25.0875,42200.0
2013-06-25 14:30:00,35.92,35.97,35.88,35.95,70200.0,25.0944,25.1294,25.0665,25.1154,70200.0
2013-06-25 14:35:00,35.95,35.98,35.92,35.94,109000.0,25.1154,25.1364,25.0944,25.1084,109000.0
2013-06-25 14:40:00,35.95,35.99,35.92,35.92,77600.0,25.1154,25.1434,25.0944,25.0944,77600.0
2013-06-25 14:45:00,35.92,35.98,35.91,35.92,62600.0,25.0944,25.1364,25.0875,25.0944,62600.0
2013-06-25 14:50:00,35.92,35.92,35.87,35.9,48800.0,25.0944,25.0944,25.0595,25.0805,48800.0
2013-06-25 14:55:00,35.92,35.95,35.88,35.92,61600.0,25.0944,25.1154,25.0665,25.0944,61600.0
2013-06-25 15:00:00,35.92,35.93,35.88,35.91,47400.0,25.0944,25.1014,25.0665,25.0875,47400.0
2013-06-25 15:05:00,35.91,35.94,35.84,35.91,78000.0,25.0875,25.1084,25.0386,25.0875,78000.0
2013-06-25 15:10:00,35.92,35.95,35.9,35.95,97200.0,25.0944,25.1154,25.0805,25.1154,97200.0
2013-06-25 15:15:00,35.95,36.02,35.95,35.99,67000.0,25.1154,25.1643,25.1154,25.1434,67000.0
2013-06-25 15:20:00,35.99,36.02,35.97,35.99,77200.0,25.1434,25.1643,25.1294,25.1434,77200.0
2013-06-25 15:25:00,35.99,36.07,35.97,36.07,88600.0,25.1434,25.1992,25.1294,25.1992,88600.0
2013-06-25 15:30:00,36.07,36.19,36.06,36.17,84800.0,25.1992,25.2831,25.1923,25.2691,84800.0
2013-06-25 15:35:00,36.18,36.21,36.06,36.15,96600.0,25.2761,25.297,25.1923,25.2551,96600.0
2013-06-25 15:40:00,36.13,36.18,36.11,36.14,109400.0,25.2412,25.2761,25.2272,25.2481,109400.0
2013-06-25 15:45:00,36.13,36.15,36.07,36.08,203800.0,25.2412,25.2551,25.1992,25.2062,203800.0
2013-06-25 15:50:00,36.08,36.11,36.04,36.1,222200.0,25.2062,25.2272,25.1783,25.2202,222200.0
2013-06-25 15:55:00,36.1,36.13,36.03,36.06,158400.0,25.2202,25.2412,25.1713,25.1923,158400.0
2013-06-26 09:30:00,36.35,36.44,36.28,36.42,134600.0,25.3949,25.4577,25.346,25.4438,134600.0
2013-06-26 09:35:00,36.41,36.62,36.38,36.56,127600.0,25.4368,25.5835,25.4158,25.5416,127600.0
2013-06-26 09:40:00,36.55,36.71,36.55,36.6,141200.0,25.5346,25.6464,25.5346,25.5695,141200.0
2013-06-26 09:45:00,36.58,36.75,36.58,36.68,74400.0,25.5555,25.6743,25.5555,25.6254,74400.0
2013-06-26 09:50:00,36.68,36.82,36.68,36.8,84000.0,25.6254,25.7232,25.6254,25.7092,84000.0
2013-06-26 09:55:00,36.82,36.84,36.69,36.76,138000.0,25.7232,25.7372,25.6324,25.6813,138000.0
2013-06-26 10:00:00,36.72,36.93,36.67,36.72,140800.0,25.6533,25.8001,25.6184,25.6533,140800.0
2013-06-26 10:05:00,36.7,36.76,36.62,36.76,76200.0,25.6394,25.6813,25.5835,25.6813,76200.0
2013-06-26 10:10:00,36.76,36.88,36.73,36.88,68000.0,25.6813,25.7651,25.6603,25.7651,68000.0
2013-06-26 10:15:00,36.86,36.88,36.72,36.83,85200.0,25.7512,25.7651,25.6533,25.7302,85200.0
2013-06-26 10:20:00,36.81,36.92,36.77,36.78,90600.0,25.7162,25.7931,25.6883,25.6953,90600.0
2013-06-26 10:25:00,36.77,36.79,36.65,36.65,47800.0,25.6883,25.7022,25.6044,25.6044,47800.0
2013-06-26 10:30:00,36.63,36.67,36.43,36.44,99000.0,25.5905,25.6184,25.4507,25.4577,99000.0
2013-06-26 10:35:00,36.47,36.49,36.44,36.47,66400.0,25.4787,25.4927,25.4577,25.4787,66400.0
2013-06-26 10:40:00,36.46,36.48,36.44,36.45,48200.0,25.4717,25.4857,25.4577,25.4647,48200.0
2013-06-26 10:45:00,36.44,36.51,36.44,36.46,60200.0,25.4577,25.5066,25.4577,25.4717,60200.0
2013-06-26 10:50:00,36.48,36.5,36.46,36.5,94400.0,25.4857,25.4996,25.4717,25.4996,94400.0
2013-06-26 10:55:00,36.5,36.51,36.46,36.46,174200.0,25.4996,25.5066,25.4717,25.4717,174200.0
2013-06-26 11:00:00,36.46,36.47,36.23,36.23,119400.0,25.4717,25.4787,25.311,25.311,119400.0
2013-06-26 11:05:00,36.23,36.3,36.21,36.29,74000.0,25.311,25.3599,25.297,25.3529,74000.0
2013-06-26 11:10:00,36.29,36.35,36.26,36.3,33600.0,25.3529,25.3949,25.332,25.3599,33600.0
2013-06-26 11:15:00,36.32,36.4,36.29,36.31,30800.0,25.3739,25.4298,25.3529,25.3669,30800.0
2013-06-26 11:20:00,36.32,36.34,36.2,36.24,33200.0,25.3739,25.3879,25.2901,25.318,33200.0
2013-06-26 11:25:00,36.24,36.24,36.2,36.21,43400.0,25.318,25.318,25.2901,25.297,43400.0
2013-06-26 11:30:00,36.19,36.24,36.18,36.23,47800.0,25.2831,25.318,25.2761,25.311,47800.0
2013-06-26 11:35:00,36.22,36.22,36.1,36.19,28800.0,25.304,25.304,25.2202,25.2831,28800.0
2013-06-26 11:40:00,36.19,36.24,36.19,36.21,29000.0,25.2831,25.318,25.2831,25.297,29000.0
2013-06-26 11:45:00,36.21,36.24,36.15,36.15,62800.0,25.297,25.318,25.2551,25.2551,62800.0
2013-06-26 11:50:00,36.17,36.17,36.09,36.13,26600.0,25.2691,25.2691,25.2132,25.2412,26600.0
2013-06-26 11:55:00,36.12,36.13,36.09,36.09,55200.0,25.2342,25.2412,25.2132,25.2132,55200.0
2013-06-26 12:00:00,36.09,36.27,36.09,36.27,59200.0,25.2132,25.339,25.2132,25.339,59200.0
2013-06-26 12:05:00,36.27,36.32,36.24,36.27,24000.0,25.339,25.3739,25.318,25.339,24000.0
2013-06-26 12:10:00,36.27,36.32,36.24,36.31,51200.0,25.339,25.3739,25.318,25.3669,51200.0
2013-06-26 12:15:00,36.31,36.39,36.3,36.38,83600.0,25.3669,25.4228,25.3599,25.4158,83600.0
2013-06-26 12:20:00,36.38,36.45,36.38,36.42,46800.0,25.4158,25.4647,25.4158,25.4438,46800.0
2013-06-26 12:25:00,36.42,36.43,36.36,36.4,47600.0,25.4438,25.4507,25.4018,25.4298,47600.0
2013-06-26 12:30:00,36.4,36.43,36.35,36.36,46400.0,25.4298,25.4507,25.3949,25.4018,46400.0
2013-06-26 12:35:00,36.36,36.37,36.29,36.35,25000.0,25.4018,25.4088,25.3529,25.3949,25000.0
2013-06-26 12:40:00,36.35,36.38,36.3,36.3,26800.0,25.3949,25.4158,25.3599,25.3599,26800.0
2013-06-26 12:45:00,36.29,36.29,36.25,36.29,18200.0,25.3529,25.3529,25.325,25.3529,18200.0
2013-06-26 12:50:00,36.28,36.3,36.25,36.29,29000.0,25.346,25.3599,25.325,25.3529,29000.0
2013-06-26 12:55:00,36.29,36.31,36.26,36.27,17200.0,25.3529,25.3669,25.332,25.339,17200.0
2013-06-26 13:00:00,36.27,36.29,36.26,36.27,14200.0,25.339,25.3529,25.332,25.339,14200.0
2013-06-26 13:05:00,36.28,36.3,36.25,36.27,24000.0,25.346,25.3599,25.325,25.339,24000.0
2013-06-26 13:10:00,36.26,36.31,36.26,36.31,18200.0,25.332,25.3669,25.332,25.3669,18200.0
2013-06-26 13:15:00,36.31,36.33,36.29,36.32,10200.0,25.3669,25.3809,25.3529,25.3739,10200.0
2013-06-26 13:20:00,36.34,36.41,36.34,36.4,26600.0,25.3879,25.4368,25.3879,25.4298,26600.0
2013-06-26 13:25:00,36.4,36.41,36.35,36.35,58400.0,25.4298,25.4368,25.3949,25.3949,58400.0
2013-06-26 13:30:00,36.35,36.37,36.31,36.31,19600.0,25.3949,25.4088,25.3669,25.3669,19600.0
2013-06-26 13:35:00,36.33,36.34,36.32,36.32,21000.0,25.3809,25.3879,25.3739,25.3739,21000.0
2013-06-26 13:40:00,36.33,36.34,36.31,36.34,25400.0,25.3809,25.3879,25.3669,25.3879,25400.0
2013-06-26 13:45:00,36.34,36.35,36.3,36.31,34200.0,25.3879,25.3949,25.3599,25.3669,34200.0
2013-06-26 13:50:00,36.32,36.34,36.3,36.33,23600.0,25.3739,25.3879,25.3599,25.3809,23600.0
2013-06-26 13:55:00,36.33,36.34,36.25,36.25,26800.0,25.3809,25.3879,25.325,25.325,26800.0
2013-06-26 14:00:00,36.27,36.29,36.24,36.24,45000.0,25.339,25.3529,25.318,25.318,45000.0
2013-06-26 14:05:00,36.24,36.24,36.18,36.21,50400.0,25.318,25.318,25.2761,25.297,50400.0
2013-06-26 14:10:00,36.21,36.21,36.16,36.19,52600.0,25.297,25.297,25.2621,25.2831,52600.0
2013-06-26 14:15:00,36.18,36.2,36.16,36.17,66600.0,25.2761,25.2901,25.2621,25.2691,66600.0
2013-06-26 14:20:00,36.17,36.21,36.17,36.2,53000.0,25.2691,25.297,25.2691,25.2901,53000.0
2013-06-26 14:25:00,36.19,36.2,36.17,36.2,73000.0,25.2831,25.2901,25.2691,25.2901,73000.0
2013-06-26 14:30:00,36.2,36.2,36.17,36.19,36800.0,25.2901,25.2901,25.2691,25.2831,36800.0
2013-06-26 14:35:00,36.19,36.2,36.16,36.19,40600.0,25.2831,25.2901,25.2621,25.2831,40600.0
2013-06-26 14:40:00,36.2,36.2,36.13,36.15,44000.0,25.2901,25.2901,25.2412,25.2551,44000.0
2013-06-26 14:45:00,36.16,36.2,36.14,36.18,33000.0,25.2621,25.2901,25.2481,25.2761,33000.0
2013-06-26 14:50:00,36.18,36.2,36.16,36.19,55800.0,25.2761,25.2901,25.2621,25.2831,55800.0
2013-06-26 14:55:00,36.19,36.21,36.19,36.19,116000.0,25.2831,25.297,25.2831,25.2831,116000.0
2013-06-26 15:00:00,36.18,36.26,36.18,36.22,167400.0,25.2761,25.332,25.2761,25.304,167400.0
2013-06-26 15:05:00,36.22,36.22,36.18,36.2,87800.0,25.304,25.304,25.2761,25.2901,87800.0
2013-06-26 15:10:00,36.2,36.23,36.19,36.22,84000.0,25.2901,25.311,25.2831,25.304,84000.0
2013-06-26 15:15:00,36.22,36.24,36.21,36.22,86200.0,25.304,25.318,25.297,25.304,86200.0
2013-06-26 15:20:00,36.22,36.23,36.16,36.16,77400.0,25.304,25.311,25.2621,25.2621,77400.0
2013-06-26 15:25:00,36.17,36.17,36.12,36.12,82400.0,25.2691,25.2691,25.2342,25.2342,82400.0
2013-06-26 15:30:00,36.13,36.13,36.11,36.12,80800.0,25.2412,25.2412,25.2272,25.2342,80800.0
2013-06-26 15:35:00,36.12,36.15,36.1,36.15,102000.0,25.2342,25.2551,25.2202,25.2551,102000.0
2013-06-26 15:40:00,36.15,36.17,36.08,36.08,201400.0,25.2551,25.2691,25.2062,25.2062,201400.0
2013-06-26 15:45:00,36.09,36.18,36.07,36.17,202600.0,25.2132,25.2761,25.1992,25.2691,202600.0
2013-06-26 15:50:00,36.17,36.26,36.15,36.25,205200.0,25.2691,25.332,25.2551,25.325,205200.0
2013-06-26 15:55:00,36.24,36.26,36.19,36.22,324000.0,25.318,25.332,25.2831,25.304,324000.0
2013-06-27 09:30:00,36.56,36.85,36.38,36.56,139200.0,25.5416,25.7442,25.4158,25.5416,139200.0
2013-06-27 09:35:00,36.6,36.6,36.39,36.49,53800.0,25.5695,25.5695,25.4228,25.4927,53800.0
2013-06-27 09:40:00,36.49,36.58,36.37,36.37,76200.0,25.4927,25.5555,25.4088,25.4088,76200.0
2013-06-27 09:45:00,36.38,36.44,36.33,36.35,95400.0,25.4158,25.4577,25.3809,25.3949,95400.0
2013-06-27 09:50:00,36.35,36.37,36.3,36.3,87200.0,25.3949,25.4088,25.3599,25.3599,87200.0
2013-06-27 09:55:00,36.31,36.32,36.18,36.23,98800.0,25.3669,25.3739,25.2761,25.311,98800.0
2013-06-27 10:00:00,36.24,36.33,36.16,36.2,59600.0,25.318,25.3809,25.2621,25.2901,59600.0
2013-06-27 10:05:00,36.23,36.23,36.15,36.17,81800.0,25.311,25.311,25.2551,25.2691,81800.0
2013-06-27 10:10:00,36.17,36.2,36.13,36.19,200600.0,25.2691,25.2901,25.2412,25.2831,200600.0
2013-06-27 10:15:00,36.19,36.22,36.12,36.12,140600.0,25.2831,25.304,25.2342,25.2342,140600.0
2013-06-27 10:20:00,36.13,36.17,36.07,36.12,81600.0,25.2412,25.2691,25.1992,25.2342,81600.0
2013-06-27 10:25:00,36.12,36.18,36.12,36.12,71400.0,25.2342,25.2761,25.2342,25.2342,71400.0
2013-06-27 10:30:00,36.13,36.19,36.12,36.16,81000.0,25.2412,25.2831,25.2342,25.2621,81000.0
2013-06-27 10:35:00,36.17,36.18,36.06,36.06,152000.0,25.2691,25.2761,25.1923,25.1923,152000.0
2013-06-27 10:40:00,36.06,36.14,36.06,36.08,73800.0,25.1923,25.2481,25.1923,25.2062,73800.0
2013-06-27 10:45:00,36.08,36.1,35.99,35.99,90400.0,25.2062,25.2202,25.1434,25.1434,90400.0
2013-06-27 10:50:00,35.98,35.98,35.85,35.85,104200.0,25.1364,25.1364,25.0455,25.0455,104200.0
2013-06-27 10:55:00,35.85,35.95,35.84,35.92,99800.0,25.0455,25.1154,25.0386,25.0944,99800.0
2013-06-27 11:00:00,35.92,35.95,35.9,35.94,116800.0,25.0944,25.1154,25.0805,25.1084,116800.0
2013-06-27 11:05:00,35.96,35.97,35.87,35.87,117400.0,25.1224,25.1294,25.0595,25.0595,117400.0
2013-06-27 11:10:00,35.86,35.96,35.86,35.93,91600.0,25.0525,25.1224,25.0525,25.1014,91600.0
2013-06-27 11:15:00,35.93,36.0,35.92,35.96,71600.0,25.1014,25.1503,25.0944,25.1224,71600.0
2013-06-27 11:20:00,35.94,35.98,35.86,35.87,72000.0,25.1084,25.1364,25.0525,25.0595,72000.0
2013-06-27 11:25:00,35.88,35.9,35.79,35.79,123200.0,25.0665,25.0805,25.0036,25.0036,123200.0
2013-06-27 11:30:00,35.79,35.85,35.71,35.84,249400.0,25.0036,25.0455,24.9477,25.0386,249400.0
2013-06-27 11:35:00,35.84,35.92,35.82,35.87,78200.0,25.0386,25.0944,25.0246,25.0595,78200.0
2013-06-27 11:40:00,35.87,35.94,35.85,35.92,68000.0,25.0595,25.1084,25.0455,25.0944,68000.0
2013-06-27 11:45:00,35.91,35.98,35.85,35.98,57800.0,25.0875,25.1364,25.0455,25.1364,57800.0
2013-06-27 11:50:00,35.96,35.97,35.93,35.95,43800.0,25.1224,25.1294,25.1014,25.1154,43800.0
2013-06-27 11:55:00,35.94,35.95,35.9,35.91,25600.0,25.1084,25.1154,25.0805,25.0875,25600.0
2013-06-27 12:00:00,35.9,35.93,35.82,35.82,56600.0,25.0805,25.1014,25.0246,25.0246,56600.0
2013-06-27 12:05:00,35.83,35.86,35.74,35.78,48200.0,25.0316,25.0525,24.9687,24.9966,48200.0
2013-06-27 12:10:00,35.77,35.84,35.77,35.82,40000.0,24.9897,25.0386,24.9897,25.0246,40000.0
2013-06-27 12:15:00,35.82,35.84,35.76,35.77,60400.0,25.0246,25.0386,24.9827,24.9897,60400.0
2013-06-27 12:20:00,35.77,35.8,35.76,35.78,38600.0,24.9897,25.0106,24.9827,24.9966,38600.0
2013-06-27 12:25:00,35.77,35.79,35.73,35.79,42800.0,24.9897,25.0036,24.9617,25.0036,42800.0
2013-06-27 12:30:00,35.8,35.99,35.8,35.94,72200.0,25.0106,25.1434,25.0106,25.1084,72200.0
2013-06-27 12:35:00,35.96,35.97,35.88,35.95,52200.0,25.1224,25.1294,25.0665,25.1154,52200.0
2013-06-27 12:40:00,35.95,35.95,35.88,35.91,100200.0,25.1154,25.1154,25.0665,25.0875,100200.0
2013-06-27 12:45:00,35.91,35.91,35.84,35.84,32200.0,25.0875,25.0875,25.0386,25.0386,32200.0
2013-06-27 12:50:00,35.83,35.88,35.83,35.85,29200.0,25.0316,25.0665,25.0316,25.0455,29200.0
2013-06-27 12:55:00,35.85,35.88,35.79,35.79,56000.0,25.0455,25.0665,25.0036,25.0036,56000.0
2013-06-27 13:00:00,35.79,35.85,35.73,35.74,133200.0,25.0036,25.0455,24.9617,24.9687,133200.0
2013-06-27 13:05:00,35.74,35.74,35.58,35.63,130000.0,24.9687,24.9687,24.8569,24.8918,130000.0
2013-06-27 13:10:00,35.64,35.71,35.63,35.65,55200.0,24.8988,24.9477,24.8918,24.9058,55200.0
2013-06-27 13:15:00,35.65,35.7,35.63,35.68,42600.0,24.9058,24.9408,24.8918,24.9268,42600.0
2013-06-27 13:20:00,35.67,35.74,35.63,35.71,66000.0,24.9198,24.9687,24.8918,24.9477,66000.0
2013-06-27 13:25:00,35.71,35.71,35.51,35.6,143000.0,24.9477,24.9477,24.808,24.8709,143000.0
2013-06-27 13:30:00,35.62,35.7,35.59,35.7,67400.0,24.8849,24.9408,24.8639,24.9408,67400.0
2013-06-27 13:35:00,35.7,35.7,35.67,35.69,62200.0,24.9408,24.9408,24.9198,24.9338,62200.0
2013-06-27 13:40:00,35.68,35.7,35.61,35.69,71400.0,24.9268,24.9408,24.8779,24.9338,71400.0
2013-06-27 13:45:00,35.68,35.7,35.67,35.69,38400.0,24.9268,24.9408,24.9198,24.9338,38400.0
2013-06-27 13:50:00,35.7,35.7,35.67,35.69,41000.0,24.9408,24.9408,24.9198,24.9338,41000.0
2013-06-27 13:55:00,35.68,35.69,35.57,35.58,53600.0,24.9268,24.9338,24.8499,24.8569,53600.0
2013-06-27 14:00:00,35.58,35.62,35.51,35.62,73000.0,24.8569,24.8849,24.808,24.8849,73000.0
2013-06-27 14:05:00,35.62,35.66,35.55,35.57,84000.0,24.8849,24.9128,24.836,24.8499,84000.0
2013-06-27 14:10:00,35.58,35.65,35.55,35.62,57200.0,24.8569,24.9058,24.836,24.8849,57200.0
2013-06-27 14:15:00,35.63,35.64,35.56,35.57,48000.0,24.8918,24.8988,24.8429,24.8499,48000.0
2013-06-27 14:20:00,35.57,35.61,35.49,35.49,76400.0,24.8499,24.8779,24.794,24.794,76400.0
2013-06-27 14:25:00,35.49,35.58,35.46,35.49,73600.0,24.794,24.8569,24.7731,24.794,73600.0
2013-06-27 14:30:00,35.48,35.55,35.48,35.52,71400.0,24.7871,24.836,24.7871,24.815,71400.0
2013-06-27 14:35:00,35.51,35.55,35.48,35.52,60800.0,24.808,24.836,24.7871,24.815,60800.0
2013-06-27 14:40:00,35.52,35.58,35.52,35.54,68800.0,24.815,24.8569,24.815,24.829,68800.0
2013-06-27 14:45:00,35.54,35.6,35.54,35.6,52800.0,24.829,24.8709,24.829,24.8709,52800.0
2013-06-27 14:50:00,35.6,35.6,35.49,35.49,69800.0,24.8709,24.8709,24.794,24.794,69800.0
2013-06-27 14:55:00,35.49,35.5,35.35,35.43,131400.0,24.794,24.801,24.6962,24.7521,131400.0
2013-06-27 15:00:00,35.43,35.55,35.43,35.55,77600.0,24.7521,24.836,24.7521,24.836,77600.0
2013-06-27 15:05:00,35.55,35.59,35.52,35.58,67000.0,24.836,24.8639,24.815,24.8569,67000.0
2013-06-27 15:10:00,35.56,35.63,35.55,35.58,77600.0,24.8429,24.8918,24.836,24.8569,77600.0
2013-06-27 15:15:00,35.58,35.63,35.55,35.62,66000.0,24.8569,24.8918,24.836,24.8849,66000.0
2013-06-27 15:20:00,35.62,35.7,35.62,35.68,66600.0,24.8849,24.9408,24.8849,24.9268,66600.0
2013-06-27 15:25:00,35.67,35.75,35.67,35.69,63200.0,24.9198,24.9757,24.9198,24.9338,63200.0
2013-06-27 15:30:00,35.69,35.74,35.67,35.69,90600.0,24.9338,24.9687,24.9198,24.9338,90600.0
2013-06-27 15:35:00,35.69,35.76,35.67,35.75,71000.0,24.9338,24.9827,24.9198,24.9757,71000.0
2013-06-27 15:40:00,35.75,35.75,35.54,35.54,165400.0,24.9757,24.9757,24.829,24.829,165400.0
2013-06-27 15:45:00,35.54,35.6,35.54,35.57,181600.0,24.829,24.8709,24.829,24.8499,181600.0
2013-06-27 15:50:00,35.57,35.58,35.55,35.55,161400.0,24.8499,24.8569,24.836,24.836,161400.0
2013-06-27 15:55:00,35.56,35.63,35.52,35.52,317600.0,24.8429,24.8918,24.815,24.815,317600.0
2013-06-28 09:30:00,35.42,35.51,35.34,35.41,114800.0,24.7451,24.808,24.6892,24.7382,114800.0
2013-06-28 09:35:00,35.38,35.45,35.32,35.32,90600.0,24.7172,24.7661,24.6753,24.6753,90600.0
2013-06-28 09:40:00,35.32,35.4,35.17,35.4,166600.0,24.6753,24.7312,24.5705,24.7312,166600.0
2013-06-28 09:45:00,35.38,35.4,35.27,35.35,71200.0,24.7172,24.7312,24.6403,24.6962,71200.0
2013-06-28 09:50:00,35.34,35.4,35.24,35.31,106800.0,24.6892,24.7312,24.6194,24.6683,106800.0
2013-06-28 09:55:00,35.31,35.32,35.24,35.27,60800.0,24.6683,24.6753,24.6194,24.6403,60800.0
2013-06-28 10:00:00,35.28,35.34,35.26,35.29,70000.0,24.6473,24.6892,24.6334,24.6543,70000.0
2013-06-28 10:05:00,35.28,35.28,35.15,35.24,162400.0,24.6473,24.6473,24.5565,24.6194,162400.0
2013-06-28 10:10:00,35.25,35.27,35.2,35.25,55600.0,24.6264,24.6403,24.5914,24.6264,55600.0
2013-06-28 10:15:00,35.24,35.37,35.24,35.31,107000.0,24.6194,24.7102,24.6194,24.6683,107000.0
2013-06-28 10:20:00,35.32,35.33,35.26,35.27,120600.0,24.6753,24.6823,24.6334,24.6403,120600.0
2013-06-28 10:25:00,35.28,35.3,35.23,35.25,62200.0,24.6473,24.6613,24.6124,24.6264,62200.0
2013-06-28 10:30:00,35.25,35.33,35.23,35.29,125800.0,24.6264,24.6823,24.6124,24.6543,125800.0
2013-06-28 10:35:00,35.28,35.35,35.28,35.34,89000.0,24.6473,24.6962,24.6473,24.6892,89000.0
2013-06-28 10:40:00,35.33,35.44,35.3,35.38,223800.0,24.6823,24.7591,24.6613,24.7172,223800.0
2013-06-28 10:45:00,35.38,35.41,35.35,35.35,38600.0,24.7172,24.7382,24.6962,24.6962,38600.0
2013-06-28 10:50:00,35.4,35.5,35.37,35.44,49000.0,24.7312,24.801,24.7102,24.7591,49000.0
2013-06-28 10:55:00,35.44,35.5,35.41,35.42,57800.0,24.7591,24.801,24.7382,24.7451,57800.0
2013-06-28 11:00:00,35.43,35.5,35.43,35.48,44800.0,24.7521,24.801,24.7521,24.7871,44800.0
2013-06-28 11:05:00,35.48,35.49,35.45,35.49,35000.0,24.7871,24.794,24.7661,24.794,35000.0
2013-06-28 11:10:00,35.48,35.5,35.47,35.48,51000.0,24.7871,24.801,24.7801,24.7871,51000.0
2013-06-28 11:15:00,35.47,35.49,35.42,35.42,61600.0,24.7801,24.794,24.7451,24.7451,61600.0
2013-06-28 11:20:00,35.42,35.44,35.36,35.37,20800.0,24.7451,24.7591,24.7032,24.7102,20800.0
2013-06-28 11:25:00,35.36,35.39,35.34,35.36,36000.0,24.7032,24.7242,24.6892,24.7032,36000.0
2013-06-28 11:30:00,35.37,35.5,35.37,35.4,67800.0,24.7102,24.801,24.7102,24.7312,67800.0
2013-06-28 11:35:00,35.4,35.49,35.4,35.45,45600.0,24.7312,24.794,24.7312,24.7661,45600.0
2013-06-28 11:40:00,35.45,35.48,35.4,35.44,29800.0,24.7661,24.7871,24.7312,24.7591,29800.0
2013-06-28 11:45:00,35.43,35.5,35.43,35.49,83000.0,24.7521,24.801,24.7521,24.794,83000.0
2013-06-28 11:50:00,35.49,35.5,35.47,35.49,38200.0,24.794,24.801,24.7801,24.794,38200.0
2013-06-28 11:55:00,35.48,35.49,35.47,35.48,24200.0,24.7871,24.794,24.7801,24.7871,24200.0
2013-06-28 12:00:00,35.49,35.49,35.41,35.41,16800.0,24.794,24.794,24.7382,24.7382,16800.0
2013-06-28 12:05:00,35.41,35.49,35.41,35.44,34800.0,24.7382,24.794,24.7382,24.7591,34800.0
2013-06-28 12:10:00,35.45,35.53,35.45,35.51,76600.0,24.7661,24.822,24.7661,24.808,76600.0
2013-06-28 12:15:00,35.52,35.52,35.46,35.46,23400.0,24.815,24.815,24.7731,24.7731,23400.0
2013-06-28 12:20:00,35.46,35.51,35.44,35.51,34200.0,24.7731,24.808,24.7591,24.808,34200.0
2013-06-28 12:25:00,35.51,35.52,35.51,35.52,41200.0,24.808,24.815,24.808,24.815,41200.0
2013-06-28 12:30:00,35.52,35.52,35.47,35.51,57600.0,24.815,24.815,24.7801,24.808,57600.0
2013-06-28 12:35:00,35.51,35.52,35.5,35.51,49400.0,24.808,24.815,24.801,24.808,49400.0
2013-06-28 12:40:00,35.51,35.51,35.48,35.48,18400.0,24.808,24.808,24.7871,24.7871,18400.0
2013-06-28 12:45:00,35.47,35.52,35.47,35.51,28000.0,24.7801,24.815,24.7801,24.808,28000.0
2013-06-28 12:50:00,35.5,35.52,35.48,35.49,30400.0,24.801,24.815,24.7871,24.794,30400.0
2013-06-28 12:55:00,35.49,35.51,35.48,35.48,20600.0,24.794,24.808,24.7871,24.7871,20600.0
2013-06-28 13:00:00,35.49,35.5,35.46,35.5,32200.0,24.794,24.801,24.7731,24.801,32200.0
2013-06-28 13:05:00,35.49,35.51,35.47,35.49,27000.0,24.794,24.808,24.7801,24.794,27000.0
2013-06-28 13:10:00,35.49,35.51,35.48,35.5,42400.0,24.794,24.808,24.7871,24.801,42400.0
2013-06-28 13:15:00,35.5,35.51,35.48,35.48,39200.0,24.801,24.808,24.7871,24.7871,39200.0
2013-06-28 13:20:00,35.49,35.5,35.47,35.48,19200.0,24.794,24.801,24.7801,24.7871,19200.0
2013-06-28 13:25:00,35.48,35.5,35.45,35.49,21000.0,24.7871,24.801,24.7661,24.794,21000.0
2013-06-28 13:30:00,35.5,35.52,35.49,35.5,22600.0,24.801,24.815,24.794,24.801,22600.0
2013-06-28 13:35:00,35.5,35.51,35.46,35.46,27000.0,24.801,24.808,24.7731,24.7731,27000.0
2013-06-28 13:40:00,35.46,35.49,35.44,35.49,36800.0,24.7731,24.794,24.7591,24.794,36800.0
2013-06-28 13:45:00,35.49,35.49,35.46,35.47,39400.0,24.794,24.794,24.7731,24.7801,39400.0
2013-06-28 13:50:00,35.46,35.5,35.46,35.49,46000.0,24.7731,24.801,24.7731,24.794,46000.0
2013-06-28 13:55:00,35.49,35.51,35.48,35.49,142800.0,24.794,24.808,24.7871,24.794,142800.0
2013-06-28 14:00:00,35.49,35.49,35.47,35.48,52000.0,24.794,24.794,24.7801,24.7871,52000.0
2013-06-28 14:05:00,35.47,35.52,35.47,35.48,63600.0,24.7801,24.815,24.7801,24.7871,63600.0
2013-06-28 14:10:00,35.49,35.49,35.46,35.46,44400.0,24.794,24.794,24.7731,24.7731,44400.0
2013-06-28 14:15:00,35.47,35.5,35.47,35.5,229000.0,24.7801,24.801,24.7801,24.801,229000.0
2013-06-28 14:20:00,35.49,35.5,35.47,35.48,85200.0,24.794,24.801,24.7801,24.7871,85200.0
2013-06-28 14:25:00,35.48,35.49,35.41,35.42,80600.0,24.7871,24.794,24.7382,24.7451,80600.0
2013-06-28 14:30:00,35.42,35.42,35.35,35.36,60200.0,24.7451,24.7451,24.6962,24.7032,60200.0
2013-06-28 14:35:00,35.36,35.43,35.33,35.43,126000.0,24.7032,24.7521,24.6823,24.7521,126000.0
2013-06-28 14:40:00,35.43,35.47,35.41,35.44,105600.0,24.7521,24.7801,24.7382,24.7591,105600.0
2013-06-28 14:45:00,35.43,35.47,35.43,35.46,98200.0,24.7521,24.7801,24.7521,24.7731,98200.0
2013-06-28 14:50:00,35.46,35.47,35.44,35.46,87800.0,24.7731,24.7801,24.7591,24.7731,87800.0
2013-06-28 14:55:00,35.46,35.46,35.43,35.46,89000.0,24.7731,24.7731,24.7521,24.7731,89000.0
2013-06-28 15:00:00,35.45,35.46,35.38,35.38,68400.0,24.7661,24.7731,24.7172,24.7172,68400.0
2013-06-28 15:05:00,35.38,35.4,35.35,35.37,74400.0,24.7172,24.7312,24.6962,24.7102,74400.0
2013-06-28 15:10:00,35.37,35.38,35.35,35.35,84200.0,24.7102,24.7172,24.6962,24.6962,84200.0
2013-06-28 15:15:00,35.35,35.4,35.35,35.38,98400.0,24.6962,24.7312,24.6962,24.7172,98400.0
2013-06-28 15:20:00,35.38,35.5,35.36,35.49,88400.0,24.7172,24.801,24.7032,24.794,88400.0
2013-06-28 15:25:00,35.49,35.52,35.48,35.49,141600.0,24.794,24.815,24.7871,24.794,141600.0
2013-06-28 15:30:00,35.5,35.51,35.48,35.49,132600.0,24.801,24.808,24.7871,24.794,132600.0
2013-06-28 15:35:00,35.5,35.51,35.49,35.49,121600.0,24.801,24.808,24.794,24.794,121600.0
2013-06-28 15:40:00,35.5,35.52,35.48,35.49,200200.0,24.801,24.815,24.7871,24.794,200200.0
2013-06-28 15:45:00,35.5,35.55,35.49,35.51,362600.0,24.801,24.836,24.794,24.808,362600.0
2013-06-28 15:50:00,35.5,35.52,35.45,35.47,276400.0,24.801,24.815,24.7661,24.7801,276400.0
2013-06-28 15:55:00,35.47,35.56,35.41,35.41,712800.0,24.7801,24.8429,24.7382,24.7382,712800.0
2013-07-01 09:30:00,35.42,35.77,35.36,35.68,190800.0,24.7451,24.9897,24.7032,24.9268,190800.0
2013-07-01 09:35:00,35.69,36.04,35.69,36.02,101000.0,24.9338,25.1783,24.9338,25.1643,101000.0
2013-07-01 09:40:00,36.04,36.13,35.9,35.91,160600.0,25.1783,25.2412,25.0805,25.0875,160600.0
2013-07-01 09:45:00,35.92,35.95,35.73,35.89,248800.0,25.0944,25.1154,24.9617,25.0735,248800.0
2013-07-01 09:50:00,35.89,36.07,35.85,36.05,127000.0,25.0735,25.1992,25.0455,25.1853,127000.0
2013-07-01 09:55:00,36.06,36.13,36.04,36.06,68800.0,25.1923,25.2412,25.1783,25.1923,68800.0
2013-07-01 10:00:00,36.02,36.33,35.99,36.16,81800.0,25.1643,25.3809,25.1434,25.2621,81800.0
2013-07-01 10:05:00,36.16,36.2,36.09,36.11,59000.0,25.2621,25.2901,25.2132,25.2272,59000.0
2013-07-01 10:10:00,36.1,36.1,35.99,36.04,70000.0,25.2202,25.2202,25.1434,25.1783,70000.0
2013-07-01 10:15:00,36.04,36.04,35.96,35.99,57400.0,25.1783,25.1783,25.1224,25.1434,57400.0
2013-07-01 10:20:00,36.0,36.03,35.93,35.94,49000.0,25.1503,25.1713,25.1014,25.1084,49000.0
2013-07-01 10:25:00,35.95,36.05,35.9,35.91,45600.0,25.1154,25.1853,25.0805,25.0875,45600.0
2013-07-01 10:30:00,35.92,35.98,35.91,35.95,34400.0,25.0944,25.1364,25.0875,25.1154,34400.0
2013-07-01 10:35:00,35.93,35.95,35.9,35.94,53400.0,25.1014,25.1154,25.0805,25.1084,53400.0
2013-07-01 10:40:00,35.94,36.0,35.91,35.94,47600.0,25.1084,25.1503,25.0875,25.1084,47600.0
2013-07-01 10:45:00,35.94,36.0,35.92,35.95,68600.0,25.1084,25.1503,25.0944,25.1154,68600.0
2013-07-01 10:50:00,35.95,36.06,35.95,36.05,51800.0,25.1154,25.1923,25.1154,25.1853,51800.0
2013-07-01 10:55:00,36.05,36.07,36.01,36.04,41800.0,25.1853,25.1992,25.1573,25.1783,41800.0
2013-07-01 11:00:00,36.06,36.1,36.04,36.1,36400.0,25.1923,25.2202,25.1783,25.2202,36400.0
2013-07-01 11:05:00,36.09,36.16,36.09,36.13,38400.0,25.2132,25.2621,25.2132,25.2412,38400.0
2013-07-01 11:10:00,36.13,36.13,36.02,36.06,52000.0,25.2412,25.2412,25.1643,25.1923,52000.0
2013-07-01 11:15:00,36.05,36.05,35.96,36.03,44800.0,25.1853,25.1853,25.1224,25.1713,44800.0
2013-07-01 11:20:00,36.02,36.05,35.96,35.98,42600.0,25.1643,25.1853,25.1224,25.1364,42600.0
2013-07-01 11:25:00,35.98,36.01,35.93,36.01,90400.0,25.1364,25.1573,25.1014,25.1573,90400.0
2013-07-01 11:30:00,36.01,36.1,36.01,36.1,47600.0,25.1573,25.2202,25.1573,25.2202,47600.0
2013-07-01 11:35:00,36.1,36.13,36.01,36.06,84600.0,25.2202,25.2412,25.1573,25.1923,84600.0
2013-07-01 11:40:00,36.06,36.09,36.04,36.08,61200.0,25.1923,25.2132,25.1783,25.2062,61200.0
2013-07-01 11:45:00,36.08,36.1,36.05,36.09,52400.0,25.2062,25.2202,25.1853,25.2132,52400.0
2013-07-01 11:50:00,36.09,36.09,35.99,35.99,28800.0,25.2132,25.2132,25.1434,25.1434,28800.0
2013-07-01 11:55:00,35.98,35.99,35.96,35.98,22600.0,25.1364,25.1434,25.1224,25.1364,22600.0
2013-07-01 12:00:00,35.98,35.98,35.88,35.89,60400.0,25.1364,25.1364,25.0665,25.0735,60400.0
2013-07-01 12:05:00,35.89,35.9,35.74,35.79,67600.0,25.0735,25.0805,24.9687,25.0036,67600.0
2013-07-01 12:10:00,35.8,35.83,35.71,35.71,38400.0,25.0106,25.0316,24.9477,24.9477,38400.0
2013-07-01 12:15:00,35.71,35.77,35.68,35.69,38000.0,24.9477,24.9897,24.9268,24.9338,38000.0
2013-07-01 12:20:00,35.69,35.77,35.69,35.72,37000.0,24.9338,24.9897,24.9338,24.9547,37000.0
2013-07-01 12:25:00,35.73,35.77,35.67,35.67,46600.0,24.9617,24.9897,24.9198,24.9198,46600.0
2013-07-01 12:30:00,35.67,35.79,35.67,35.78,35800.0,24.9198,25.0036,24.9198,24.9966,35800.0
2013-07-01 12:35:00,35.79,35.84,35.74,35.78,37600.0,25.0036,25.0386,24.9687,24.9966,37600.0
2013-07-01 12:40:00,35.78,35.79,35.71,35.75,33400.0,24.9966,25.0036,24.9477,24.9757,33400.0
2013-07-01 12:45:00,35.75,35.77,35.7,35.72,32000.0,24.9757,24.9897,24.9408,24.9547,32000.0
2013-07-01 12:50:00,35.7,35.74,35.68,35.74,31000.0,24.9408,24.9687,24.9268,24.9687,31000.0
2013-07-01 12:55:00,35.74,35.76,35.71,35.71,25400.0,24.9687,24.9827,24.9477,24.9477,25400.0
2013-07-01 13:00:00,35.7,35.75,35.67,35.74,29400.0,24.9408,24.9757,24.9198,24.9687,29400.0
2013-07-01 13:05:00,35.74,35.78,35.74,35.75,25000.0,24.9687,24.9966,24.9687,24.9757,25000.0
2013-07-01 13:10:00,35.75,35.78,35.73,35.73,25400.0,24.9757,24.9966,24.9617,24.9617,25400.0
2013-07-01 13:15:00,35.72,35.73,35.66,35.68,33800.0,24.9547,24.9617,24.9128,24.9268,33800.0
2013-07-01 13:20:00,35.68,35.72,35.68,35.71,62800.0,24.9268,24.9547,24.9268,24.9477,62800.0
2013-07-01 13:25:00,35.71,35.71,35.57,35.57,41600.0,24.9477,24.9477,24.8499,24.8499,41600.0
2013-07-01 13:30:00,35.57,35.6,35.55,35.55,23800.0,24.8499,24.8709,24.836,24.836,23800.0
2013-07-01 13:35:00,35.55,35.57,35.53,35.54,28400.0,24.836,24.8499,24.822,24.829,28400.0
2013-07-01 13:40:00,35.55,35.56,35.42,35.43,48400.0,24.836,24.8429,24.7451,24.7521,48400.0
2013-07-01 13:45:00,35.43,35.43,35.28,35.29,81000.0,24.7521,24.7521,24.6473,24.6543,81000.0
2013-07-01 13:50:00,35.29,35.42,35.25,35.36,56400.0,24.6543,24.7451,24.6264,24.7032,56400.0
2013-07-01 13:55:00,35.38,35.43,35.37,35.4,38400.0,24.7172,24.7521,24.7102,24.7312,38400.0
2013-07-01 14:00:00,35.39,35.56,35.39,35.56,45800.0,24.7242,24.8429,24.7242,24.8429,45800.0
2013-07-01 14:05:00,35.56,35.61,35.53,35.59,37400.0,24.8429,24.8779,24.822,24.8639,37400.0
2013-07-01 14:10:00,35.59,35.59,35.49,35.49,38400.0,24.8639,24.8639,24.794,24.794,38400.0
2013-07-01 14:15:00,35.49,35.52,35.45,35.52,40800.0,24.794,24.815,24.7661,24.815,40800.0
2013-07-01 14:20:00,35.52,35.53,35.45,35.46,32000.0,24.815,24.822,24.7661,24.7731,32000.0
2013-07-01 14:25:00,35.44,35.54,35.44,35.52,33800.0,24.7591,24.829,24.7591,24.815,33800.0
2013-07-01 14:30:00,35.52,35.52,35.49,35.49,25400.0,24.815,24.815,24.794,24.794,25400.0
2013-07-01 14:35:00,35.49,35.51,35.46,35.47,43600.0,24.794,24.808,24.7731,24.7801,43600.0
2013-07-01 14:40:00,35.46,35.52,35.41,35.5,44600.0,24.7731,24.815,24.7382,24.801,44600.0
2013-07-01 14:45:00,35.49,35.52,35.45,35.48,20600.0,24.794,24.815,24.7661,24.7871,20600.0
2013-07-01 14:50:00,35.48,35.51,35.44,35.49,38200.0,24.7871,24.808,24.7591,24.794,38200.0
2013-07-01 14:55:00,35.49,35.53,35.48,35.51,31400.0,24.794,24.822,24.7871,24.808,31400.0
2013-07-01 15:00:00,35.51,35.55,35.47,35.52,50600.0,24.808,24.836,24.7801,24.815,50600.0
2013-07-01 15:05:00,35.51,35.52,35.49,35.49,29600.0,24.808,24.815,24.794,24.794,29600.0
2013-07-01 15:10:00,35.49,35.52,35.46,35.51,121200.0,24.794,24.815,24.7731,24.808,121200.0
2013-07-01 15:15:00,35.51,35.52,35.39,35.39,105200.0,24.808,24.815,24.7242,24.7242,105200.0
2013-07-01 15:20:00,35.39,35.4,35.3,35.38,58800.0,24.7242,24.7312,24.6613,24.7172,58800.0
2013-07-01 15:25:00,35.38,35.4,35.29,35.29,58000.0,24.7172,24.7312,24.6543,24.6543,58000.0
2013-07-01 15:30:00,35.3,35.36,35.27,35.33,100000.0,24.6613,24.7032,24.6403,24.6823,100000.0
2013-07-01 15:35:00,35.33,35.35,35.16,35.17,188200.0,24.6823,24.6962,24.5635,24.5705,188200.0
2013-07-01 15:40:00,35.17,35.22,35.13,35.16,127800.0,24.5705,24.6054,24.5425,24.5635,127800.0
2013-07-01 15:45:00,35.16,35.17,35.07,35.07,173800.0,24.5635,24.5705,24.5006,24.5006,173800.0
2013-07-01 15:50:00,35.07,35.1,35.02,35.1,303400.0,24.5006,24.5216,24.4657,24.5216,303400.0
2013-07-01 15:55:00,35.1,35.22,35.1,35.2,319200.0,24.5216,24.6054,24.5216,24.5914,319200.0
2013-07-02 09:30:00,35.3,35.45,35.18,35.4,103400.0,24.6613,24.7661,24.5775,24.7312,103400.0
2013-07-02 09:35:00,35.42,35.43,35.21,35.21,65200.0,24.7451,24.7521,24.5984,24.5984,65200.0
2013-07-02 09:40:00,35.22,35.28,35.19,35.22,74600.0,24.6054,24.6473,24.5845,24.6054,74600.0
2013-07-02 09:45:00,35.23,35.26,35.05,35.24,99200.0,24.6124,24.6334,24.4866,24.6194,99200.0
2013-07-02 09:50:00,35.23,35.26,35.12,35.17,57400.0,24.6124,24.6334,24.5356,24.5705,57400.0
2013-07-02 09:55:00,35.17,35.27,35.15,35.21,63800.0,24.5705,24.6403,24.5565,24.5984,63800.0
2013-07-02 10:00:00,35.23,35.26,35.02,35.03,103000.0,24.6124,24.6334,24.4657,24.4727,103000.0
2013-07-02 10:05:00,35.05,35.18,35.02,35.11,202200.0,24.4866,24.5775,24.4657,24.5286,202200.0
2013-07-02 10:10:00,35.11,35.24,35.1,35.21,115200.0,24.5286,24.6194,24.5216,24.5984,115200.0
2013-07-02 10:15:00,35.2,35.22,35.13,35.2,74000.0,24.5914,24.6054,24.5425,24.5914,74000.0
2013-07-02 10:20:00,35.19,35.22,35.13,35.19,165400.0,24.5845,24.6054,24.5425,24.5845,165400.0
2013-07-02 10:25:00,35.2,35.22,35.03,35.05,74800.0,24.5914,24.6054,24.4727,24.4866,74800.0
2013-07-02 10:30:00,35.03,35.05,34.88,34.89,134000.0,24.4727,24.4866,24.3679,24.3749,134000.0
2013-07-02 10:35:00,34.88,34.99,34.85,34.95,137000.0,24.3679,24.4447,24.3469,24.4168,137000.0
2013-07-02 10:40:00,34.98,35.09,34.97,35.02,73800.0,24.4377,24.5146,24.4308,24.4657,73800.0
2013-07-02 10:45:00,35.02,35.05,34.96,35.05,47200.0,24.4657,24.4866,24.4238,24.4866,47200.0
2013-07-02 10:50:00,35.04,35.13,35.02,35.13,71400.0,24.4797,24.5425,24.4657,24.5425,71400.0
2013-07-02 10:55:00,35.12,35.19,35.1,35.17,69400.0,24.5356,24.5845,24.5216,24.5705,69400.0
2013-07-02 11:00:00,35.18,35.26,35.13,35.13,87200.0,24.5775,24.6334,24.5425,24.5425,87200.0
2013-07-02 11:05:00,35.13,35.25,35.12,35.25,75600.0,24.5425,24.6264,24.5356,24.6264,75600.0
2013-07-02 11:10:00,35.25,35.25,35.21,35.24,52000.0,24.6264,24.6264,24.5984,24.6194,52000.0
2013-07-02 11:15:00,35.24,35.26,35.22,35.23,57600.0,24.6194,24.6334,24.6054,24.6124,57600.0
2013-07-02 11:20:00,35.24,35.26,35.18,35.18,61800.0,24.6194,24.6334,24.5775,24.5775,61800.0
2013-07-02 11:25:00,35.18,35.24,35.16,35.24,49600.0,24.5775,24.6194,24.5635,24.6194,49600.0
2013-07-02 11:30:00,35.24,35.29,35.22,35.24,59000.0,24.6194,24.6543,24.6054,24.6194,59000.0
2013-07-02 11:35:00,35.24,35.33,35.24,35.33,46600.0,24.6194,24.6823,24.6194,24.6823,46600.0
2013-07-02 11:40:00,35.33,35.33,35.22,35.22,94800.0,24.6823,24.6823,24.6054,24.6054,94800.0
2013-07-02 11:45:00,35.22,35.22,35.18,35.19,90400.0,24.6054,24.6054,24.5775,24.5845,90400.0
2013-07-02 11:50:00,35.19,35.23,35.19,35.2,32200.0,24.5845,24.6124,24.5845,24.5914,32200.0
2013-07-02 11:55:00,35.2,35.21,35.15,35.17,49600.0,24.5914,24.5984,24.5565,24.5705,49600.0
2013-07-02 12:00:00,35.16,35.17,35.12,35.17,219600.0,24.5635,24.5705,24.5356,24.5705,219600.0
2013-07-02 12:05:00,35.17,35.2,35.09,35.09,64200.0,24.5705,24.5914,24.5146,24.5146,64200.0
2013-07-02 12:10:00,35.08,35.18,35.08,35.16,51600.0,24.5076,24.5775,24.5076,24.5635,51600.0
2013-07-02 12:15:00,35.15,35.16,35.14,35.15,61000.0,24.5565,24.5635,24.5495,24.5565,61000.0
2013-07-02 12:20:00,35.16,35.17,35.12,35.12,121200.0,24.5635,24.5705,24.5356,24.5356,121200.0
2013-07-02 12:25:00,35.13,35.13,35.1,35.13,38600.0,24.5425,24.5425,24.5216,24.5425,38600.0
2013-07-02 12:30:00,35.13,35.22,35.11,35.18,40600.0,24.5425,24.6054,24.5286,24.5775,40600.0
2013-07-02 12:35:00,35.18,35.21,35.1,35.1,72200.0,24.5775,24.5984,24.5216,24.5216,72200.0
2013-07-02 12:40:00,35.1,35.1,34.98,34.99,61800.0,24.5216,24.5216,24.4377,24.4447,61800.0
2013-07-02 12:45:00,34.99,35.01,34.96,35.0,49000.0,24.4447,24.4587,24.4238,24.4517,49000.0
2013-07-02 12:50:00,35.0,35.0,34.95,34.95,45400.0,24.4517,24.4517,24.4168,24.4168,45400.0
2013-07-02 12:55:00,34.95,34.97,34.91,34.91,88000.0,24.4168,24.4308,24.3888,24.3888,88000.0
2013-07-02 13:00:00,34.92,34.93,34.82,34.82,76000.0,24.3958,24.4028,24.326,24.326,76000.0
2013-07-02 13:05:00,34.82,34.86,34.82,34.83,50600.0,24.326,24.3539,24.326,24.333,50600.0
2013-07-02 13:10:00,34.84,34.86,34.8,34.84,41800.0,24.3399,24.3539,24.312,24.3399,41800.0
2013-07-02 13:15:00,34.84,34.84,34.74,34.74,72200.0,24.3399,24.3399,24.2701,24.2701,72200.0
2013-07-02 13:20:00,34.74,34.76,34.69,34.7,94400.0,24.2701,24.284,24.2351,24.2421,94400.0
2013-07-02 13:25:00,34.71,34.71,34.63,34.65,89200.0,24.2491,24.2491,24.1932,24.2072,89200.0
2013-07-02 13:30:00,34.65,34.69,34.61,34.68,70000.0,24.2072,24.2351,24.1793,24.2282,70000.0
2013-07-02 13:35:00,34.67,34.69,34.58,34.61,71000.0,24.2212,24.2351,24.1583,24.1793,71000.0
2013-07-02 13:40:00,34.6,34.6,34.52,34.54,81800.0,24.1723,24.1723,24.1164,24.1304,81800.0
2013-07-02 13:45:00,34.54,34.59,34.51,34.59,47600.0,24.1304,24.1653,24.1094,24.1653,47600.0
2013-07-02 13:50:00,34.6,34.7,34.59,34.63,102600.0,24.1723,24.2421,24.1653,24.1932,102600.0
2013-07-02 13:55:00,34.64,34.65,34.58,34.62,70600.0,24.2002,24.2072,24.1583,24.1862,70600.0
2013-07-02 14:00:00,34.62,34.64,34.57,34.59,118800.0,24.1862,24.2002,24.1513,24.1653,118800.0
2013-07-02 14:05:00,34.58,34.59,34.4,34.42,156600.0,24.1583,24.1653,24.0325,24.0465,156600.0
2013-07-02 14:10:00,34.42,34.43,34.26,34.29,227400.0,24.0465,24.0535,23.9347,23.9557,227400.0
2013-07-02 14:15:00,34.29,34.29,34.17,34.22,123200.0,23.9557,23.9557,23.8719,23.9068,123200.0
2013-07-02 14:20:00,34.23,34.37,34.22,34.31,100200.0,23.9138,24.0116,23.9068,23.9697,100200.0
2013-07-02 14:25:00,34.31,34.35,34.28,34.33,58000.0,23.9697,23.9976,23.9487,23.9836,58000.0
2013-07-02 14:30:00,34.33,34.35,34.24,34.32,156200.0,23.9836,23.9976,23.9208,23.9767,156200.0
2013-07-02 14:35:00,34.32,34.38,34.32,34.35,76600.0,23.9767,24.0186,23.9767,23.9976,76600.0
2013-07-02 14:40:00,34.34,34.42,34.34,34.4,62000.0,23.9906,24.0465,23.9906,24.0325,62000.0
2013-07-02 14:45:00,34.4,34.42,34.33,34.39,63400.0,24.0325,24.0465,23.9836,24.0256,63400.0
2013-07-02 14:50:00,34.4,34.45,34.32,34.45,124600.0,24.0325,24.0675,23.9767,24.0675,124600.0
2013-07-02 14:55:00,34.45,34.59,34.45,34.58,106000.0,24.0675,24.1653,24.0675,24.1583,106000.0
2013-07-02 15:00:00,34.59,34.7,34.59,34.7,167800.0,24.1653,24.2421,24.1653,24.2421,167800.0
2013-07-02 15:05:00,34.7,34.81,34.7,34.74,226800.0,24.2421,24.319,24.2421,24.2701,226800.0
2013-07-02 15:10:00,34.75,34.84,34.74,34.83,99600.0,24.2771,24.3399,24.2701,24.333,99600.0
2013-07-02 15:15:00,34.82,34.82,34.72,34.74,65800.0,24.326,24.326,24.2561,24.2701,65800.0
2013-07-02 15:20:00,34.74,34.74,34.63,34.66,126000.0,24.2701,24.2701,24.1932,24.2142,126000.0
2013-07-02 15:25:00,34.66,34.74,34.62,34.65,125600.0,24.2142,24.2701,24.1862,24.2072,125600.0
2013-07-02 15:30:00,34.65,34.66,34.48,34.54,176000.0,24.2072,24.2142,24.0884,24.1304,176000.0
2013-07-02 15:35:00,34.54,34.57,34.48,34.52,152200.0,24.1304,24.1513,24.0884,24.1164,152200.0
2013-07-02 15:40:00,34.53,34.55,34.48,34.51,120600.0,24.1234,24.1373,24.0884,24.1094,120600.0
2013-07-02 15:45:00,34.52,34.58,34.52,34.54,172600.0,24.1164,24.1583,24.1164,24.1304,172600.0
2013-07-02 15:50:00,34.54,34.6,34.52,34.53,263000.0,24.1304,24.1723,24.1164,24.1234,263000.0
2013-07-02 15:55:00,34.54,34.67,34.53,34.65,411200.0,24.1304,24.2212,24.1234,24.2072,411200.0
2013-07-03 09:30:00,34.56,34.82,34.41,34.6,157200.0,24.1443,24.326,24.0395,24.1723,157200.0
2013-07-03 09:35:00,34.6,34.6,33.79,33.9,290400.0,24.1723,24.1723,23.6064,23.6832,290400.0
2013-07-03 09:40:00,33.93,34.4,33.91,34.26,248000.0,23.7042,24.0325,23.6902,23.9347,248000.0
2013-07-03 09:45:00,34.23,34.29,34.09,34.16,84800.0,23.9138,23.9557,23.816,23.8649,84800.0
2013-07-03 09:50:00,34.17,34.24,34.15,34.22,84000.0,23.8719,23.9208,23.8579,23.9068,84000.0
2013-07-03 09:55:00,34.22,34.22,33.96,34.02,118800.0,23.9068,23.9068,23.7252,23.7671,118800.0
2013-07-03 10:00:00,34.02,34.3,33.99,34.19,122400.0,23.7671,23.9627,23.7461,23.8858,122400.0
2013-07-03 10:05:00,34.21,34.44,34.15,34.4,146200.0,23.8998,24.0605,23.8579,24.0325,146200.0
2013-07-03 10:10:00,34.39,34.48,34.33,34.41,92800.0,24.0256,24.0884,23.9836,24.0395,92800.0
2013-07-03 10:15:00,34.42,34.45,34.34,34.45,104400.0,24.0465,24.0675,23.9906,24.0675,104400.0
2013-07-03 10:20:00,34.44,34.49,34.38,34.4,99800.0,24.0605,24.0954,24.0186,24.0325,99800.0
2013-07-03 10:25:00,34.4,34.49,34.37,34.49,75000.0,24.0325,24.0954,24.0116,24.0954,75000.0
2013-07-03 10:30:00,34.5,34.58,34.46,34.55,84200.0,24.1024,24.1583,24.0745,24.1373,84200.0
2013-07-03 10:35:00,34.56,34.6,34.47,34.49,172000.0,24.1443,24.1723,24.0814,24.0954,172000.0
2013-07-03 10:40:00,34.51,34.51,34.32,34.44,105400.0,24.1094,24.1094,23.9767,24.0605,105400.0
2013-07-03 10:45:00,34.45,34.5,34.38,34.5,73800.0,24.0675,24.1024,24.0186,24.1024,73800.0
2013-07-03 10:50:00,34.49,34.52,34.39,34.4,60600.0,24.0954,24.1164,24.0256,24.0325,60600.0
2013-07-03 10:55:00,34.39,34.39,34.24,34.26,129800.0,24.0256,24.0256,23.9208,23.9347,129800.0
2013-07-03 11:00:00,34.26,34.4,34.26,34.3,91200.0,23.9347,24.0325,23.9347,23.9627,91200.0
2013-07-03 11:05:00,34.3,34.3,34.15,34.17,83800.0,23.9627,23.9627,23.8579,23.8719,83800.0
2013-07-03 11:10:00,34.16,34.29,34.13,34.26,63000.0,23.8649,23.9557,23.8439,23.9347,63000.0
2013-07-03 11:15:00,34.26,34.3,34.19,34.26,44200.0,23.9347,23.9627,23.8858,23.9347,44200.0
2013-07-03 11:20:00,34.27,34.28,34.12,34.13,71600.0,23.9417,23.9487,23.8369,23.8439,71600.0
2013-07-03 11:25:00,34.13,34.15,34.07,34.15,49000.0,23.8439,23.8579,23.802,23.8579,49000.0
2013-07-03 11:30:00,34.16,34.19,34.1,34.1,116400.0,23.8649,23.8858,23.823,23.823,116400.0
2013-07-03 11:35:00,34.11,34.19,34.07,34.19,62200.0,23.8299,23.8858,23.802,23.8858,62200.0
2013-07-03 11:40:00,34.2,34.24,34.16,34.21,45400.0,23.8928,23.9208,23.8649,23.8998,45400.0
2013-07-03 11:45:00,34.22,34.29,34.21,34.28,40600.0,23.9068,23.9557,23.8998,23.9487,40600.0
2013-07-03 11:50:00,34.29,34.38,34.26,34.38,48000.0,23.9557,24.0186,23.9347,24.0186,48000.0
2013-07-03 11:55:00,34.38,34.55,34.38,34.55,71600.0,24.0186,24.1373,24.0186,24.1373,71600.0
2013-07-03 12:00:00,34.54,34.56,34.49,34.51,63200.0,24.1304,24.1443,24.0954,24.1094,63200.0
2013-07-03 12:05:00,34.52,34.53,34.45,34.45,98600.0,24.1164,24.1234,24.0675,24.0675,98600.0
2013-07-03 12:10:00,34.45,34.47,34.38,34.45,117800.0,24.0675,24.0814,24.0186,24.0675,117800.0
2013-07-03 12:15:00,34.45,34.6,34.44,34.6,64600.0,24.0675,24.1723,24.0605,24.1723,64600.0
2013-07-03 12:20:00,34.6,34.68,34.6,34.65,134200.0,24.1723,24.2282,24.1723,24.2072,134200.0
2013-07-03 12:25:00,34.64,34.66,34.56,34.57,70200.0,24.2002,24.2142,24.1443,24.1513,70200.0
2013-07-03 12:30:00,34.57,34.62,34.55,34.61,70800.0,24.1513,24.1862,24.1373,24.1793,70800.0
2013-07-03 12:35:00,34.6,34.77,34.6,34.66,96800.0,24.1723,24.291,24.1723,24.2142,96800.0
2013-07-03 12:40:00,34.66,34.82,34.63,34.82,105400.0,24.2142,24.326,24.1932,24.326,105400.0
2013-07-03 12:45:00,34.81,35.02,34.81,34.97,175200.0,24.319,24.4657,24.319,24.4308,175200.0
2013-07-03 12:50:00,34.98,34.98,34.85,34.95,146400.0,24.4377,24.4377,24.3469,24.4168,146400.0
2013-07-03 12:55:00,34.95,35.43,34.94,35.34,694200.0,24.4168,24.7521,24.4098,24.6892,694200.0
2013-07-05 09:30:00,34.46,35.33,34.46,34.8,294400.0,24.0745,24.6823,24.0745,24.312,294400.0
2013-07-05 09:35:00,34.8,34.82,34.38,34.4,126000.0,24.312,24.326,24.0186,24.0325,126000.0
2013-07-05 09:40:00,34.41,34.46,34.26,34.35,166400.0,24.0395,24.0745,23.9347,23.9976,166400.0
2013-07-05 09:45:00,34.32,34.53,34.15,34.37,243400.0,23.9767,24.1234,23.8579,24.0116,243400.0
2013-07-05 09:50:00,34.36,34.43,34.04,34.06,234000.0,24.0046,24.0535,23.781,23.795,234000.0
2013-07-05 09:55:00,34.07,34.15,34.02,34.07,105600.0,23.802,23.8579,23.7671,23.802,105600.0
2013-07-05 10:00:00,34.05,34.23,34.02,34.11,101600.0,23.788,23.9138,23.7671,23.8299,101600.0
2013-07-05 10:05:00,34.1,34.13,34.07,34.09,91600.0,23.823,23.8439,23.802,23.816,91600.0
2013-07-05 10:10:00,34.08,34.1,34.01,34.08,87200.0,23.809,23.823,23.7601,23.809,87200.0
2013-07-05 10:15:00,34.07,34.08,33.93,33.95,105000.0,23.802,23.809,23.7042,23.7182,105000.0
2013-07-05 10:20:00,33.93,34.02,33.88,33.94,88200.0,23.7042,23.7671,23.6693,23.7112,88200.0
2013-07-05 10:25:00,33.96,34.05,33.8,34.04,213200.0,23.7252,23.788,23.6134,23.781,213200.0
2013-07-05 10:30:00,34.04,34.21,34.01,34.16,68000.0,23.781,23.8998,23.7601,23.8649,68000.0
2013-07-05 10:35:00,34.17,34.19,34.06,34.12,87800.0,23.8719,23.8858,23.795,23.8369,87800.0
2013-07-05 10:40:00,34.13,34.24,34.1,34.12,79600.0,23.8439,23.9208,23.823,23.8369,79600.0
2013-07-05 10:45:00,34.12,34.23,34.1,34.23,125400.0,23.8369,23.9138,23.823,23.9138,125400.0
2013-07-05 10:50:00,34.22,34.4,34.2,34.4,88000.0,23.9068,24.0325,23.8928,24.0325,88000.0
2013-07-05 10:55:00,34.4,34.56,34.4,34.49,112200.0,24.0325,24.1443,24.0325,24.0954,112200.0
2013-07-05 11:00:00,34.48,34.53,34.46,34.51,96200.0,24.0884,24.1234,24.0745,24.1094,96200.0
2013-07-05 11:05:00,34.51,34.57,34.49,34.56,90800.0,24.1094,24.1513,24.0954,24.1443,90800.0
2013-07-05 11:10:00,34.57,34.6,34.51,34.52,79800.0,24.1513,24.1723,24.1094,24.1164,79800.0
2013-07-05 11:15:00,34.52,34.63,34.44,34.62,56800.0,24.1164,24.1932,24.0605,24.1862,56800.0
2013-07-05 11:20:00,34.62,34.63,34.55,34.6,49600.0,24.1862,24.1932,24.1373,24.1723,49600.0
2013-07-05 11:25:00,34.6,34.66,34.54,34.54,47800.0,24.1723,24.2142,24.1304,24.1304,47800.0
2013-07-05 11:30:00,34.54,34.56,34.38,34.38,58800.0,24.1304,24.1443,24.0186,24.0186,58800.0
2013-07-05 11:35:00,34.38,34.46,34.38,34.42,39400.0,24.0186,24.0745,24.0186,24.0465,39400.0
2013-07-05 11:40:00,34.42,34.46,34.37,34.44,45200.0,24.0465,24.0745,24.0116,24.0605,45200.0
2013-07-05 11:45:00,34.42,34.45,34.38,34.4,28600.0,24.0465,24.0675,24.0186,24.0325,28600.0
2013-07-05 11:50:00,34.41,34.49,34.41,34.47,37400.0,24.0395,24.0954,24.0395,24.0814,37400.0
2013-07-05 11:55:00,34.45,34.64,34.45,34.63,47200.0,24.0675,24.2002,24.0675,24.1932,47200.0
2013-07-05 12:00:00,34.62,34.66,34.56,34.59,33800.0,24.1862,24.2142,24.1443,24.1653,33800.0
2013-07-05 12:05:00,34.59,34.59,34.51,34.51,36600.0,24.1653,24.1653,24.1094,24.1094,36600.0
2013-07-05 12:10:00,34.51,34.52,34.45,34.45,37400.0,24.1094,24.1164,24.0675,24.0675,37400.0
2013-07-05 12:15:00,34.46,34.46,34.4,34.41,73200.0,24.0745,24.0745,24.0325,24.0395,73200.0
2013-07-05 12:20:00,34.41,34.41,34.37,34.38,37400.0,24.0395,24.0395,24.0116,24.0186,37400.0
2013-07-05 12:25:00,34.38,34.38,34.3,34.33,38000.0,24.0186,24.0186,23.9627,23.9836,38000.0
2013-07-05 12:30:00,34.34,34.34,34.27,34.27,44000.0,23.9906,23.9906,23.9417,23.9417,44000.0
2013-07-05 12:35:00,34.27,34.32,34.24,34.26,60000.0,23.9417,23.9767,23.9208,23.9347,60000.0
2013-07-05 12:40:00,34.27,34.33,34.24,34.31,87200.0,23.9417,23.9836,23.9208,23.9697,87200.0
2013-07-05 12:45:00,34.31,34.33,34.28,34.3,61000.0,23.9697,23.9836,23.9487,23.9627,61000.0
2013-07-05 12:50:00,34.3,34.3,34.24,34.26,57200.0,23.9627,23.9627,23.9208,23.9347,57200.0
2013-07-05 12:55:00,34.26,34.32,34.24,34.25,34600.0,23.9347,23.9767,23.9208,23.9278,34600.0
2013-07-05 13:00:00,34.25,34.27,34.24,34.25,36800.0,23.9278,23.9417,23.9208,23.9278,36800.0
2013-07-05 13:05:00,34.25,34.32,34.22,34.31,56000.0,23.9278,23.9767,23.9068,23.9697,56000.0
2013-07-05 13:10:00,34.31,34.34,34.26,34.32,30600.0,23.9697,23.9906,23.9347,23.9767,30600.0
2013-07-05 13:15:00,34.32,34.35,34.29,34.31,18000.0,23.9767,23.9976,23.9557,23.9697,18000.0
2013-07-05 13:20:00,34.31,34.31,34.24,34.24,62800.0,23.9697,23.9697,23.9208,23.9208,62800.0
2013-07-05 13:25:00,34.24,34.24,34.1,34.1,66600.0,23.9208,23.9208,23.823,23.823,66600.0
2013-07-05 13:30:00,34.1,34.19,34.1,34.18,33200.0,23.823,23.8858,23.823,23.8788,33200.0
2013-07-05 13:35:00,34.19,34.2,34.13,34.13,16200.0,23.8858,23.8928,23.8439,23.8439,16200.0
2013-07-05 13:40:00,34.13,34.13,34.06,34.06,34800.0,23.8439,23.8439,23.795,23.795,34800.0
2013-07-05 13:45:00,34.06,34.18,34.06,34.15,26200.0,23.795,23.8788,23.795,23.8579,26200.0
2013-07-05 13:50:00,34.16,34.23,34.15,34.23,31200.0,23.8649,23.9138,23.8579,23.9138,31200.0
2013-07-05 13:55:00,34.23,34.24,34.17,34.17,33200.0,23.9138,23.9208,23.8719,23.8719,33200.0
2013-07-05 14:00:00,34.18,34.19,34.14,34.16,33000.0,23.8788,23.8858,23.8509,23.8649,33000.0
2013-07-05 14:05:00,34.16,34.37,34.16,34.37,120600.0,23.8649,24.0116,23.8649,24.0116,120600.0
2013-07-05 14:10:00,34.34,34.38,34.28,34.3,63600.0,23.9906,24.0186,23.9487,23.9627,63600.0
2013-07-05 14:15:00,34.32,34.35,34.26,34.35,33600.0,23.9767,23.9976,23.9347,23.9976,33600.0
2013-07-05 14:20:00,34.35,34.44,34.35,34.42,61600.0,23.9976,24.0605,23.9976,24.0465,61600.0
2013-07-05 14:25:00,34.43,34.48,34.43,34.46,41400.0,24.0535,24.0884,24.0535,24.0745,41400.0
2013-07-05 14:30:00,34.46,34.5,34.39,34.4,31800.0,24.0745,24.1024,24.0256,24.0325,31800.0
2013-07-05 14:35:00,34.4,34.43,34.36,34.42,41200.0,24.0325,24.0535,24.0046,24.0465,41200.0
2013-07-05 14:40:00,34.43,34.47,34.38,34.47,41800.0,24.0535,24.0814,24.0186,24.0814,41800.0
2013-07-05 14:45:00,34.47,34.49,34.38,34.44,50000.0,24.0814,24.0954,24.0186,24.0605,50000.0
2013-07-05 14:50:00,34.44,34.49,34.44,34.47,29000.0,24.0605,24.0954,24.0605,24.0814,29000.0
2013-07-05 14:55:00,34.46,34.49,34.46,34.48,60600.0,24.0745,24.0954,24.0745,24.0884,60600.0
2013-07-05 15:00:00,34.49,34.49,34.42,34.45,43800.0,24.0954,24.0954,24.0465,24.0675,43800.0
2013-07-05 15:05:00,34.45,34.45,34.37,34.41,46600.0,24.0675,24.0675,24.0116,24.0395,46600.0
2013-07-05 15:10:00,34.41,34.46,34.38,34.45,53800.0,24.0395,24.0745,24.0186,24.0675,53800.0
2013-07-05 15:15:00,34.46,34.5,34.46,34.46,57200.0,24.0745,24.1024,24.0745,24.0745,57200.0
2013-07-05 15:20:00,34.44,34.45,34.41,34.43,64800.0,24.0605,24.0675,24.0395,24.0535,64800.0
2013-07-05 15:25:00,34.44,34.48,34.34,34.42,82400.0,24.0605,24.0884,23.9906,24.0465,82400.0
2013-07-05 15:30:00,34.43,34.43,34.34,34.38,76000.0,24.0535,24.0535,23.9906,24.0186,76000.0
2013-07-05 15:35:00,34.4,34.45,34.34,34.4,95200.0,24.0325,24.0675,23.9906,24.0325,95200.0
2013-07-05 15:40:00,34.4,34.48,34.4,34.48,63800.0,24.0325,24.0884,24.0325,24.0884,63800.0
2013-07-05 15:45:00,34.48,34.48,34.39,34.42,198600.0,24.0884,24.0884,24.0256,24.0465,198600.0
2013-07-05 15:50:00,34.42,34.45,34.38,34.41,141800.0,24.0465,24.0675,24.0186,24.0395,141800.0
2013-07-05 15:55:00,34.41,34.51,34.4,34.5,157000.0,24.0395,24.1094,24.0325,24.1024,157000.0
2013-07-08 09:30:00,34.6,34.84,34.6,34.83,94000.0,24.1723,24.3399,24.1723,24.333,94000.0
2013-07-08 09:35:00,34.81,34.89,34.77,34.84,73200.0,24.319,24.3749,24.291,24.3399,73200.0
2013-07-08 09:40:00,34.82,34.99,34.82,34.9,102400.0,24.326,24.4447,24.326,24.3819,102400.0
2013-07-08 09:45:00,34.89,35.12,34.89,35.07,148200.0,24.3749,24.5356,24.3749,24.5006,148200.0
2013-07-08 09:50:00,35.07,35.1,34.91,34.93,112400.0,24.5006,24.5216,24.3888,24.4028,112400.0
2013-07-08 09:55:00,34.93,34.95,34.84,34.85,99800.0,24.4028,24.4168,24.3399,24.3469,99800.0
2013-07-08 10:00:00,34.85,34.94,34.83,34.92,70000.0,24.3469,24.4098,24.333,24.3958,70000.0
2013-07-08 10:05:00,34.94,35.12,34.92,35.12,103200.0,24.4098,24.5356,24.3958,24.5356,103200.0
2013-07-08 10:10:00,35.12,35.13,34.88,34.88,109000.0,24.5356,24.5425,24.3679,24.3679,109000.0
2013-07-08 10:15:00,34.88,34.97,34.88,34.95,59800.0,24.3679,24.4308,24.3679,24.4168,59800.0
2013-07-08 10:20:00,34.96,35.01,34.89,34.98,92000.0,24.4238,24.4587,24.3749,24.4377,92000.0
2013-07-08 10:25:00,34.97,35.13,34.96,35.13,106000.0,24.4308,24.5425,24.4238,24.5425,106000.0
2013-07-08 10:30:00,35.13,35.24,35.1,35.12,149800.0,24.5425,24.6194,24.5216,24.5356,149800.0
2013-07-08 10:35:00,35.1,35.15,35.05,35.05,88400.0,24.5216,24.5565,24.4866,24.4866,88400.0
2013-07-08 10:40:00,35.05,35.1,35.03,35.05,76400.0,24.4866,24.5216,24.4727,24.4866,76400.0
2013-07-08 10:45:00,35.07,35.1,35.04,35.07,58800.0,24.5006,24.5216,24.4797,24.5006,58800.0
2013-07-08 10:50:00,35.08,35.09,34.99,35.02,74800.0,24.5076,24.5146,24.4447,24.4657,74800.0
2013-07-08 10:55:00,35.02,35.02,34.86,34.91,151800.0,24.4657,24.4657,24.3539,24.3888,151800.0
2013-07-08 11:00:00,34.92,34.94,34.88,34.91,132000.0,24.3958,24.4098,24.3679,24.3888,132000.0
2013-07-08 11:05:00,34.91,35.01,34.91,35.01,97200.0,24.3888,24.4587,24.3888,24.4587,97200.0
2013-07-08 11:10:00,35.0,35.02,34.92,34.94,75200.0,24.4517,24.4657,24.3958,24.4098,75200.0
2013-07-08 11:15:00,34.94,34.96,34.87,34.96,46800.0,24.4098,24.4238,24.3609,24.4238,46800.0
2013-07-08 11:20:00,34.96,34.97,34.87,34.88,70200.0,24.4238,24.4308,24.3609,24.3679,70200.0
2013-07-08 11:25:00,34.89,34.99,34.88,34.99,101000.0,24.3749,24.4447,24.3679,24.4447,101000.0
2013-07-08 11:30:00,34.99,34.99,34.94,34.96,85600.0,24.4447,24.4447,24.4098,24.4238,85600.0
2013-07-08 11:35:00,34.95,35.05,34.95,34.99,52600.0,24.4168,24.4866,24.4168,24.4447,52600.0
2013-07-08 11:40:00,34.99,35.04,34.97,34.97,51200.0,24.4447,24.4797,24.4308,24.4308,51200.0
2013-07-08 11:45:00,34.97,35.02,34.94,34.95,72600.0,24.4308,24.4657,24.4098,24.4168,72600.0
2013-07-08 11:50:00,34.95,34.99,34.9,34.99,76800.0,24.4168,24.4447,24.3819,24.4447,76800.0
2013-07-08 11:55:00,34.98,34.98,34.92,34.97,49000.0,24.4377,24.4377,24.3958,24.4308,49000.0
2013-07-08 12:00:00,34.97,34.98,34.93,34.96,51000.0,24.4308,24.4377,24.4028,24.4238,51000.0
2013-07-08 12:05:00,34.95,34.96,34.77,34.8,93600.0,24.4168,24.4238,24.291,24.312,93600.0
2013-07-08 12:10:00,34.8,34.85,34.77,34.82,70000.0,24.312,24.3469,24.291,24.326,70000.0
2013-07-08 12:15:00,34.82,34.85,34.76,34.79,81600.0,24.326,24.3469,24.284,24.305,81600.0
2013-07-08 12:20:00,34.78,34.83,34.74,34.77,98200.0,24.298,24.333,24.2701,24.291,98200.0
2013-07-08 12:25:00,34.77,34.79,34.74,34.74,82800.0,24.291,24.305,24.2701,24.2701,82800.0
2013-07-08 12:30:00,34.76,34.88,34.74,34.85,66600.0,24.284,24.3679,24.2701,24.3469,66600.0
2013-07-08 12:35:00,34.85,34.93,34.85,34.93,40600.0,24.3469,24.4028,24.3469,24.4028,40600.0
2013-07-08 12:40:00,34.93,34.95,34.88,34.94,38600.0,24.4028,24.4168,24.3679,24.4098,38600.0
2013-07-08 12:45:00,34.95,34.99,34.91,34.92,55200.0,24.4168,24.4447,24.3888,24.3958,55200.0
2013-07-08 12:50:00,34.92,34.99,34.91,34.98,51800.0,24.3958,24.4447,24.3888,24.4377,51800.0
2013-07-08 12:55:00,34.98,34.98,34.91,34.93,42800.0,24.4377,24.4377,24.3888,24.4028,42800.0
2013-07-08 13:00:00,34.93,34.93,34.88,34.89,25800.0,24.4028,24.4028,24.3679,24.3749,25800.0
2013-07-08 13:05:00,34.88,34.96,34.88,34.94,51000.0,24.3679,24.4238,24.3679,24.4098,51000.0
2013-07-08 13:10:00,34.94,34.96,34.9,34.9,40800.0,24.4098,24.4238,24.3819,24.3819,40800.0
2013-07-08 13:15:00,34.9,34.9,34.82,34.86,50400.0,24.3819,24.3819,24.326,24.3539,50400.0
2013-07-08 13:20:00,34.86,34.9,34.85,34.85,35200.0,24.3539,24.3819,24.3469,24.3469,35200.0
2013-07-08 13:25:00,34.85,34.89,34.85,34.88,28000.0,24.3469,24.3749,24.3469,24.3679,28000.0
2013-07-08 13:30:00,34.88,34.98,34.88,34.93,61400.0,24.3679,24.4377,24.3679,24.4028,61400.0
2013-07-08 13:35:00,34.94,34.96,34.91,34.92,70600.0,24.4098,24.4238,24.3888,24.3958,70600.0
2013-07-08 13:40:00,34.94,34.98,34.93,34.98,75400.0,24.4098,24.4377,24.4028,24.4377,75400.0
2013-07-08 13:45:00,34.97,34.99,34.93,34.94,44800.0,24.4308,24.4447,24.4028,24.4098,44800.0
2013-07-08 13:50:00,34.93,34.93,34.88,34.9,43200.0,24.4028,24.4028,24.3679,24.3819,43200.0
2013-07-08 13:55:00,34.88,34.93,34.88,34.89,53800.0,24.3679,24.4028,24.3679,24.3749,53800.0
2013-07-08 14:00:00,34.89,34.91,34.88,34.9,93400.0,24.3749,24.3888,24.3679,24.3819,93400.0
2013-07-08 14:05:00,34.9,34.91,34.9,34.91,47200.0,24.3819,24.3888,24.3819,24.3888,47200.0
2013-07-08 14:10:00,34.91,34.91,34.84,34.85,71400.0,24.3888,24.3888,24.3399,24.3469,71400.0
2013-07-08 14:15:00,34.84,34.86,34.83,34.85,47800.0,24.3399,24.3539,24.333,24.3469,47800.0
2013-07-08 14:20:00,34.84,34.85,34.79,34.81,40200.0,24.3399,24.3469,24.305,24.319,40200.0
2013-07-08 14:25:00,34.82,34.85,34.8,34.83,36200.0,24.326,24.3469,24.312,24.333,36200.0
2013-07-08 14:30:00,34.84,34.95,34.84,34.95,45600.0,24.3399,24.4168,24.3399,24.4168,45600.0
2013-07-08 14:35:00,34.96,35.03,34.94,35.02,64400.0,24.4238,24.4727,24.4098,24.4657,64400.0
2013-07-08 14:40:00,35.02,35.04,34.96,34.96,67000.0,24.4657,24.4797,24.4238,24.4238,67000.0
2013-07-08 14:45:00,34.96,34.96,34.91,34.93,49400.0,24.4238,24.4238,24.3888,24.4028,49400.0
2013-07-08 14:50:00,34.93,34.97,34.9,34.95,78800.0,24.4028,24.4308,24.3819,24.4168,78800.0
2013-07-08 14:55:00,34.95,34.96,34.92,34.93,40400.0,24.4168,24.4238,24.3958,24.4028,40400.0
2013-07-08 15:00:00,34.93,34.95,34.92,34.92,47400.0,24.4028,24.4168,24.3958,24.3958,47400.0
2013-07-08 15:05:00,34.93,34.95,34.9,34.9,43200.0,24.4028,24.4168,24.3819,24.3819,43200.0
2013-07-08 15:10:00,34.9,34.91,34.82,34.82,67200.0,24.3819,24.3888,24.326,24.326,67200.0
2013-07-08 15:15:00,34.82,34.9,34.81,34.83,65800.0,24.326,24.3819,24.319,24.333,65800.0
2013-07-08 15:20:00,34.83,34.84,34.76,34.76,68400.0,24.333,24.3399,24.284,24.284,68400.0
2013-07-08 15:25:00,34.77,34.81,34.76,34.78,92200.0,24.291,24.319,24.284,24.298,92200.0
2013-07-08 15:30:00,34.78,34.8,34.74,34.8,106400.0,24.298,24.312,24.2701,24.312,106400.0
2013-07-08 15:35:00,34.8,34.83,34.75,34.76,88400.0,24.312,24.333,24.2771,24.284,88400.0
2013-07-08 15:40:00,34.76,34.79,34.75,34.78,104600.0,24.284,24.305,24.2771,24.298,104600.0
2013-07-08 15:45:00,34.79,34.82,34.79,34.82,135800.0,24.305,24.326,24.305,24.326,135800.0
2013-07-08 15:50:00,34.82,34.82,34.73,34.74,203800.0,24.326,24.326,24.2631,24.2701,203800.0
2013-07-08 15:55:00,34.74,34.79,34.72,34.73,379600.0,24.2701,24.305,24.2561,24.2631,379600.0
2013-07-09 09:30:00,34.97,35.07,34.88,34.92,152600.0,24.4308,24.5006,24.3679,24.3958,152600.0
2013-07-09 09:35:00,34.95,35.02,34.77,34.81,65400.0,24.4168,24.4657,24.291,24.319,65400.0
2013-07-09 09:40:00,34.79,34.9,34.75,34.88,128000.0,24.305,24.3819,24.2771,24.3679,128000.0
2013-07-09 09:45:00,34.91,34.98,34.85,34.93,52600.0,24.3888,24.4377,24.3469,24.4028,52600.0
2013-07-09 09:50:00,34.93,35.06,34.91,34.99,43800.0,24.4028,24.4936,24.3888,24.4447,43800.0
2013-07-09 09:55:00,34.98,34.99,34.69,34.78,107600.0,24.4377,24.4447,24.2351,24.298,107600.0
2013-07-09 10:00:00,34.79,34.8,34.73,34.76,69000.0,24.305,24.312,24.2631,24.284,69000.0
2013-07-09 10:05:00,34.77,34.81,34.76,34.79,39400.0,24.291,24.319,24.284,24.305,39400.0
2013-07-09 10:10:00,34.79,34.91,34.77,34.84,37200.0,24.305,24.3888,24.291,24.3399,37200.0
2013-07-09 10:15:00,34.84,34.87,34.73,34.78,54400.0,24.3399,24.3609,24.2631,24.298,54400.0
2013-07-09 10:20:00,34.78,34.88,34.74,34.87,44000.0,24.298,24.3679,24.2701,24.3609,44000.0
2013-07-09 10:25:00,34.86,34.87,34.77,34.8,27400.0,24.3539,24.3609,24.291,24.312,27400.0
2013-07-09 10:30:00,34.8,34.81,34.72,34.73,63600.0,24.312,24.319,24.2561,24.2631,63600.0
2013-07-09 10:35:00,34.73,34.82,34.71,34.82,42200.0,24.2631,24.326,24.2491,24.326,42200.0
2013-07-09 10:40:00,34.82,34.9,34.79,34.9,24800.0,24.326,24.3819,24.305,24.3819,24800.0
2013-07-09 10:45:00,34.9,34.92,34.84,34.92,72200.0,24.3819,24.3958,24.3399,24.3958,72200.0
2013-07-09 10:50:00,34.91,34.99,34.89,34.99,28800.0,24.3888,24.4447,24.3749,24.4447,28800.0
2013-07-09 10:55:00,34.99,35.05,34.95,34.98,35200.0,24.4447,24.4866,24.4168,24.4377,35200.0
2013-07-09 11:00:00,34.99,35.01,34.98,34.99,29600.0,24.4447,24.4587,24.4377,24.4447,29600.0
2013-07-09 11:05:00,34.99,35.07,34.99,35.05,91000.0,24.4447,24.5006,24.4447,24.4866,91000.0
2013-07-09 11:10:00,35.05,35.14,35.01,35.14,46400.0,24.4866,24.5495,24.4587,24.5495,46400.0
2013-07-09 11:15:00,35.15,35.19,35.09,35.09,42600.0,24.5565,24.5845,24.5146,24.5146,42600.0
2013-07-09 11:20:00,35.1,35.1,34.99,34.99,66200.0,24.5216,24.5216,24.4447,24.4447,66200.0
2013-07-09 11:25:00,34.99,35.03,34.96,34.99,65200.0,24.4447,24.4727,24.4238,24.4447,65200.0
2013-07-09 11:30:00,34.99,35.04,34.98,35.02,46000.0,24.4447,24.4797,24.4377,24.4657,46000.0
2013-07-09 11:35:00,35.02,35.02,34.94,35.0,81600.0,24.4657,24.4657,24.4098,24.4517,81600.0
2013-07-09 11:40:00,35.01,35.03,34.99,35.01,31400.0,24.4587,24.4727,24.4447,24.4587,31400.0
2013-07-09 11:45:00,35.01,35.02,34.98,34.98,30000.0,24.4587,24.4657,24.4377,24.4377,30000.0
2013-07-09 11:50:00,34.99,35.01,34.88,34.9,53200.0,24.4447,24.4587,24.3679,24.3819,53200.0
2013-07-09 11:55:00,34.91,34.94,34.89,34.94,39400.0,24.3888,24.4098,24.3749,24.4098,39400.0
2013-07-09 12:00:00,34.94,35.0,34.93,35.0,25200.0,24.4098,24.4517,24.4028,24.4517,25200.0
2013-07-09 12:05:00,34.99,35.03,34.95,34.98,40200.0,24.4447,24.4727,24.4168,24.4377,40200.0
2013-07-09 12:10:00,34.98,35.01,34.97,34.97,46400.0,24.4377,24.4587,24.4308,24.4308,46400.0
2013-07-09 12:15:00,34.97,34.99,34.91,34.93,33800.0,24.4308,24.4447,24.3888,24.4028,33800.0
2013-07-09 12:20:00,34.93,34.93,34.88,34.9,29400.0,24.4028,24.4028,24.3679,24.3819,29400.0
2013-07-09 12:25:00,34.9,34.96,34.88,34.96,18000.0,24.3819,24.4238,24.3679,24.4238,18000.0
2013-07-09 12:30:00,34.96,35.04,34.93,35.02,34000.0,24.4238,24.4797,24.4028,24.4657,34000.0
2013-07-09 12:35:00,35.02,35.05,35.02,35.02,59800.0,24.4657,24.4866,24.4657,24.4657,59800.0
2013-07-09 12:40:00,35.04,35.05,34.98,35.01,119600.0,24.4797,24.4866,24.4377,24.4587,119600.0
2013-07-09 12:45:00,35.01,35.05,35.01,35.03,32600.0,24.4587,24.4866,24.4587,24.4727,32600.0
2013-07-09 12:50:00,35.04,35.11,35.04,35.09,74600.0,24.4797,24.5286,24.4797,24.5146,74600.0
2013-07-09 12:55:00,35.09,35.17,35.09,35.16,43200.0,24.5146,24.5705,24.5146,24.5635,43200.0
2013-07-09 13:00:00,35.16,35.16,35.08,35.1,79800.0,24.5635,24.5635,24.5076,24.5216,79800.0
2013-07-09 13:05:00,35.08,35.11,35.05,35.06,27000.0,24.5076,24.5286,24.4866,24.4936,27000.0
2013-07-09 13:10:00,35.06,35.07,34.95,34.96,29200.0,24.4936,24.5006,24.4168,24.4238,29200.0
2013-07-09 13:15:00,34.95,34.95,34.89,34.91,34200.0,24.4168,24.4168,24.3749,24.3888,34200.0
2013-07-09 13:20:00,34.9,35.01,34.9,35.0,82000.0,24.3819,24.4587,24.3819,24.4517,82000.0
2013-07-09 13:25:00,35.0,35.01,34.94,34.99,103200.0,24.4517,24.4587,24.4098,24.4447,103200.0
2013-07-09 13:30:00,34.99,35.01,34.96,34.99,75200.0,24.4447,24.4587,24.4238,24.4447,75200.0
2013-07-09 13:35:00,35.0,35.01,34.99,34.99,46600.0,24.4517,24.4587,24.4447,24.4447,46600.0
2013-07-09 13:40:00,35.0,35.06,34.98,35.06,40000.0,24.4517,24.4936,24.4377,24.4936,40000.0
2013-07-09 13:45:00,35.06,35.1,35.06,35.1,32000.0,24.4936,24.5216,24.4936,24.5216,32000.0
2013-07-09 13:50:00,35.08,35.09,35.04,35.05,25400.0,24.5076,24.5146,24.4797,24.4866,25400.0
2013-07-09 13:55:00,35.04,35.07,35.02,35.04,29200.0,24.4797,24.5006,24.4657,24.4797,29200.0
2013-07-09 14:00:00,35.05,35.05,34.97,34.99,46000.0,24.4866,24.4866,24.4308,24.4447,46000.0
2013-07-09 14:05:00,34.99,35.08,34.99,35.07,30800.0,24.4447,24.5076,24.4447,24.5006,30800.0
2013-07-09 14:10:00,35.07,35.09,35.04,35.08,18400.0,24.5006,24.5146,24.4797,24.5076,18400.0
2013-07-09 14:15:00,35.08,35.1,35.05,35.1,31000.0,24.5076,24.5216,24.4866,24.5216,31000.0
2013-07-09 14:20:00,35.1,35.1,35.07,35.07,27800.0,24.5216,24.5216,24.5006,24.5006,27800.0
2013-07-09 14:25:00,35.07,35.12,35.07,35.12,54600.0,24.5006,24.5356,24.5006,24.5356,54600.0
2013-07-09 14:30:00,35.12,35.14,35.09,35.1,42800.0,24.5356,24.5495,24.5146,24.5216,42800.0
2013-07-09 14:35:00,35.12,35.12,35.1,35.12,30800.0,24.5356,24.5356,24.5216,24.5356,30800.0
2013-07-09 14:40:00,35.12,35.19,35.12,35.18,24200.0,24.5356,24.5845,24.5356,24.5775,24200.0
2013-07-09 14:45:00,35.17,35.19,35.15,35.16,46200.0,24.5705,24.5845,24.5565,24.5635,46200.0
2013-07-09 14:50:00,35.16,35.17,35.12,35.16,77800.0,24.5635,24.5705,24.5356,24.5635,77800.0
2013-07-09 14:55:00,35.16,35.16,35.1,35.1,42200.0,24.5635,24.5635,24.5216,24.5216,42200.0
2013-07-09 15:00:00,35.09,35.1,35.02,35.03,45200.0,24.5146,24.5216,24.4657,24.4727,45200.0
2013-07-09 15:05:00,35.02,35.03,34.99,35.0,49400.0,24.4657,24.4727,24.4447,24.4517,49400.0
2013-07-09 15:10:00,34.99,35.04,34.99,35.03,44000.0,24.4447,24.4797,24.4447,24.4727,44000.0
2013-07-09 15:15:00,35.04,35.06,35.02,35.05,46000.0,24.4797,24.4936,24.4657,24.4866,46000.0
2013-07-09 15:20:00,35.05,35.08,35.02,35.08,45200.0,24.4866,24.5076,24.4657,24.5076,45200.0
2013-07-09 15:25:00,35.07,35.08,35.05,35.06,48000.0,24.5006,24.5076,24.4866,24.4936,48000.0
2013-07-09 15:30:00,35.06,35.07,34.97,35.05,68000.0,24.4936,24.5006,24.4308,24.4866,68000.0
2013-07-09 15:35:00,35.06,35.08,35.02,35.05,59400.0,24.4936,24.5076,24.4657,24.4866,59400.0
2013-07-09 15:40:00,35.05,35.06,35.04,35.04,48800.0,24.4866,24.4936,24.4797,24.4797,48800.0
2013-07-09 15:45:00,35.04,35.08,35.01,35.07,88200.0,24.4797,24.5076,24.4587,24.5006,88200.0
2013-07-09 15:50:00,35.07,35.07,35.01,35.04,104200.0,24.5006,24.5006,24.4587,24.4797,104200.0
2013-07-09 15:55:00,35.05,35.08,35.03,35.06,241200.0,24.4866,24.5076,24.4727,24.4936,241200.0
2013-07-10 09:30:00,35.21,35.23,35.02,35.08,110000.0,24.5984,24.6124,24.4657,24.5076,110000.0
2013-07-10 09:35:00,35.07,35.14,34.94,34.96,52800.0,24.5006,24.5495,24.4098,24.4238,52800.0
2013-07-10 09:40:00,34.96,34.96,34.76,34.76,82200.0,24.4238,24.4238,24.284,24.284,82200.0
2013-07-10 09:45:00,34.78,34.78,34.6,34.64,236200.0,24.298,24.298,24.1723,24.2002,236200.0
2013-07-10 09:50:00,34.64,34.67,34.51,34.51,68200.0,24.2002,24.2212,24.1094,24.1094,68200.0
2013-07-10 09:55:00,34.51,34.75,34.46,34.72,69000.0,24.1094,24.2771,24.0745,24.2561,69000.0
2013-07-10 10:00:00,34.71,34.75,34.66,34.67,109600.0,24.2491,24.2771,24.2142,24.2212,109600.0
2013-07-10 10:05:00,34.67,34.68,34.52,34.52,44200.0,24.2212,24.2282,24.1164,24.1164,44200.0
2013-07-10 10:10:00,34.52,34.52,34.34,34.44,68600.0,24.1164,24.1164,23.9906,24.0605,68600.0
2013-07-10 10:15:00,34.44,34.58,34.44,34.58,113800.0,24.0605,24.1583,24.0605,24.1583,113800.0
2013-07-10 10:20:00,34.58,34.64,34.58,34.64,54800.0,24.1583,24.2002,24.1583,24.2002,54800.0
2013-07-10 10:25:00,34.63,34.67,34.6,34.66,53800.0,24.1932,24.2212,24.1723,24.2142,53800.0
2013-07-10 10:30:00,34.67,34.7,34.5,34.5,84400.0,24.2212,24.2421,24.1024,24.1024,84400.0
2013-07-10 10:35:00,34.52,34.56,34.46,34.54,72000.0,24.1164,24.1443,24.0745,24.1304,72000.0
2013-07-10 10:40:00,34.54,34.57,34.48,34.49,40400.0,24.1304,24.1513,24.0884,24.0954,40400.0
2013-07-10 10:45:00,34.49,34.56,34.47,34.47,249800.0,24.0954,24.1443,24.0814,24.0814,249800.0
2013-07-10 10:50:00,34.49,34.51,34.45,34.46,43600.0,24.0954,24.1094,24.0675,24.0745,43600.0
2013-07-10 10:55:00,34.45,34.46,34.37,34.37,62600.0,24.0675,24.0745,24.0116,24.0116,62600.0
2013-07-10 11:00:00,34.38,34.4,34.32,34.35,67600.0,24.0186,24.0325,23.9767,23.9976,67600.0
2013-07-10 11:05:00,34.35,34.35,34.24,34.24,83400.0,23.9976,23.9976,23.9208,23.9208,83400.0
2013-07-10 11:10:00,34.27,34.31,34.26,34.3,71200.0,23.9417,23.9697,23.9347,23.9627,71200.0
2013-07-10 11:15:00,34.31,34.31,34.17,34.19,62600.0,23.9697,23.9697,23.8719,23.8858,62600.0
2013-07-10 11:20:00,34.19,34.2,34.17,34.18,46400.0,23.8858,23.8928,23.8719,23.8788,46400.0
2013-07-10 11:25:00,34.18,34.18,34.12,34.12,100000.0,23.8788,23.8788,23.8369,23.8369,100000.0
2013-07-10 11:30:00,34.12,34.23,34.11,34.23,78000.0,23.8369,23.9138,23.8299,23.9138,78000.0
2013-07-10 11:35:00,34.22,34.33,34.22,34.32,60600.0,23.9068,23.9836,23.9068,23.9767,60600.0
2013-07-10 11:40:00,34.32,34.33,34.29,34.29,53000.0,23.9767,23.9836,23.9557,23.9557,53000.0
2013-07-10 11:45:00,34.29,34.31,34.24,34.25,33600.0,23.9557,23.9697,23.9208,23.9278,33600.0
2013-07-10 11:50:00,34.25,34.32,34.24,34.31,65200.0,23.9278,23.9767,23.9208,23.9697,65200.0
2013-07-10 11:55:00,34.3,34.35,34.28,34.29,59200.0,23.9627,23.9976,23.9487,23.9557,59200.0
2013-07-10 12:00:00,34.29,34.29,34.21,34.26,52800.0,23.9557,23.9557,23.8998,23.9347,52800.0
2013-07-10 12:05:00,34.26,34.27,34.23,34.23,42400.0,23.9347,23.9417,23.9138,23.9138,42400.0
2013-07-10 12:10:00,34.24,34.24,34.16,34.16,66800.0,23.9208,23.9208,23.8649,23.8649,66800.0
2013-07-10 12:15:00,34.16,34.17,34.13,34.15,50000.0,23.8649,23.8719,23.8439,23.8579,50000.0
2013-07-10 12:20:00,34.16,34.18,34.14,34.17,41600.0,23.8649,23.8788,23.8509,23.8719,41600.0
2013-07-10 12:25:00,34.19,34.25,34.19,34.23,62000.0,23.8858,23.9278,23.8858,23.9138,62000.0
2013-07-10 12:30:00,34.24,34.24,34.19,34.24,35000.0,23.9208,23.9208,23.8858,23.9208,35000.0
2013-07-10 12:35:00,34.24,34.24,34.2,34.2,35200.0,23.9208,23.9208,23.8928,23.8928,35200.0
2013-07-10 12:40:00,34.2,34.21,34.15,34.19,37000.0,23.8928,23.8998,23.8579,23.8858,37000.0
2013-07-10 12:45:00,34.19,34.27,34.19,34.27,45000.0,23.8858,23.9417,23.8858,23.9417,45000.0
2013-07-10 12:50:00,34.26,34.32,34.24,34.32,50000.0,23.9347,23.9767,23.9208,23.9767,50000.0
2013-07-10 12:55:00,34.31,34.41,34.31,34.4,75400.0,23.9697,24.0395,23.9697,24.0325,75400.0
2013-07-10 13:00:00,34.41,34.41,34.33,34.33,61400.0,24.0395,24.0395,23.9836,23.9836,61400.0
2013-07-10 13:05:00,34.34,34.34,34.23,34.27,53600.0,23.9906,23.9906,23.9138,23.9417,53600.0
2013-07-10 13:10:00,34.27,34.31,34.24,34.3,52800.0,23.9417,23.9697,23.9208,23.9627,52800.0
2013-07-10 13:15:00,34.3,34.39,34.26,34.39,41400.0,23.9627,24.0256,23.9347,24.0256,41400.0
2013-07-10 13:20:00,34.39,34.41,34.33,34.34,44800.0,24.0256,24.0395,23.9836,23.9906,44800.0
2013-07-10 13:25:00,34.36,34.37,34.32,34.33,38800.0,24.0046,24.0116,23.9767,23.9836,38800.0
2013-07-10 13:30:00,34.33,34.34,34.23,34.26,89000.0,23.9836,23.9906,23.9138,23.9347,89000.0
2013-07-10 13:35:00,34.26,34.27,34.24,34.26,105600.0,23.9347,23.9417,23.9208,23.9347,105600.0
2013-07-10 13:40:00,34.26,34.27,34.23,34.24,81000.0,23.9347,23.9417,23.9138,23.9208,81000.0
2013-07-10 13:45:00,34.24,34.29,34.23,34.28,70600.0,23.9208,23.9557,23.9138,23.9487,70600.0
2013-07-10 13:50:00,34.27,34.29,34.27,34.27,87800.0,23.9417,23.9557,23.9417,23.9417,87800.0
2013-07-10 13:55:00,34.27,34.28,34.24,34.27,99000.0,23.9417,23.9487,23.9208,23.9417,99000.0
2013-07-10 14:00:00,34.27,34.47,34.25,34.41,314800.0,23.9417,24.0814,23.9278,24.0395,314800.0
2013-07-10 14:05:00,34.41,34.42,34.29,34.34,70600.0,24.0395,24.0465,23.9557,23.9906,70600.0
2013-07-10 14:10:00,34.34,34.35,34.27,34.3,57200.0,23.9906,23.9976,23.9417,23.9627,57200.0
2013-07-10 14:15:00,34.29,34.38,34.29,34.34,54400.0,23.9557,24.0186,23.9557,23.9906,54400.0
2013-07-10 14:20:00,34.34,34.35,34.27,34.28,53200.0,23.9906,23.9976,23.9417,23.9487,53200.0
2013-07-10 14:25:00,34.27,34.3,34.27,34.29,67800.0,23.9417,23.9627,23.9417,23.9557,67800.0
2013-07-10 14:30:00,34.28,34.33,34.27,34.27,47000.0,23.9487,23.9836,23.9417,23.9417,47000.0
2013-07-10 14:35:00,34.26,34.27,34.16,34.18,76200.0,23.9347,23.9417,23.8649,23.8788,76200.0
2013-07-10 14:40:00,34.18,34.22,34.17,34.22,55400.0,23.8788,23.9068,23.8719,23.9068,55400.0
2013-07-10 14:45:00,34.22,34.23,34.06,34.09,96400.0,23.9068,23.9138,23.795,23.816,96400.0
2013-07-10 14:50:00,34.08,34.17,34.08,34.13,62600.0,23.809,23.8719,23.809,23.8439,62600.0
2013-07-10 14:55:00,34.13,34.15,34.06,34.1,53000.0,23.8439,23.8579,23.795,23.823,53000.0
2013-07-10 15:00:00,34.1,34.19,34.1,34.18,65600.0,23.823,23.8858,23.823,23.8788,65600.0
2013-07-10 15:05:00,34.18,34.18,34.08,34.11,119600.0,23.8788,23.8788,23.809,23.8299,119600.0
2013-07-10 15:10:00,34.12,34.12,34.07,34.08,148400.0,23.8369,23.8369,23.802,23.809,148400.0
2013-07-10 15:15:00,34.08,34.08,34.02,34.03,120200.0,23.809,23.809,23.7671,23.7741,120200.0
2013-07-10 15:20:00,34.04,34.04,33.98,33.99,117200.0,23.781,23.781,23.7391,23.7461,117200.0
2013-07-10 15:25:00,33.99,34.13,33.98,34.1,126800.0,23.7461,23.8439,23.7391,23.823,126800.0
2013-07-10 15:30:00,34.11,34.16,34.1,34.14,101600.0,23.8299,23.8649,23.823,23.8509,101600.0
2013-07-10 15:35:00,34.14,34.14,34.1,34.1,105000.0,23.8509,23.8509,23.823,23.823,105000.0
2013-07-10 15:40:00,34.1,34.13,34.09,34.13,121600.0,23.823,23.8439,23.816,23.8439,121600.0
2013-07-10 15:45:00,34.12,34.17,34.12,34.13,171800.0,23.8369,23.8719,23.8369,23.8439,171800.0
2013-07-10 15:50:00,34.13,34.16,34.13,34.15,220400.0,23.8439,23.8649,23.8439,23.8579,220400.0
2013-07-10 15:55:00,34.15,34.17,34.1,34.16,448800.0,23.8579,23.8719,23.823,23.8649,448800.0
2013-07-11 09:30:00,34.75,34.85,34.57,34.6,164000.0,24.2771,24.3469,24.1513,24.1723,164000.0
2013-07-11 09:35:00,34.6,34.62,34.42,34.5,81200.0,24.1723,24.1862,24.0465,24.1024,81200.0
2013-07-11 09:40:00,34.5,34.63,34.49,34.49,81200.0,24.1024,24.1932,24.0954,24.0954,81200.0
2013-07-11 09:45:00,34.5,34.52,34.39,34.44,189200.0,24.1024,24.1164,24.0256,24.0605,189200.0
2013-07-11 09:50:00,34.44,34.56,34.41,34.54,63400.0,24.0605,24.1443,24.0395,24.1304,63400.0
2013-07-11 09:55:00,34.54,34.6,34.52,34.52,79200.0,24.1304,24.1723,24.1164,24.1164,79200.0
2013-07-11 10:00:00,34.52,34.59,34.51,34.55,110000.0,24.1164,24.1653,24.1094,24.1373,110000.0
2013-07-11 10:05:00,34.56,34.63,34.53,34.58,130600.0,24.1443,24.1932,24.1234,24.1583,130600.0
2013-07-11 10:10:00,34.57,34.64,34.57,34.6,71600.0,24.1513,24.2002,24.1513,24.1723,71600.0
2013-07-11 10:15:00,34.62,34.71,34.6,34.66,76400.0,24.1862,24.2491,24.1723,24.2142,76400.0
2013-07-11 10:20:00,34.67,34.76,34.62,34.7,112400.0,24.2212,24.284,24.1862,24.2421,112400.0
2013-07-11 10:25:00,34.71,34.74,34.68,34.72,98000.0,24.2491,24.2701,24.2282,24.2561,98000.0
2013-07-11 10:30:00,34.71,34.74,34.65,34.66,32000.0,24.2491,24.2701,24.2072,24.2142,32000.0
2013-07-11 10:35:00,34.67,34.7,34.6,34.63,67000.0,24.2212,24.2421,24.1723,24.1932,67000.0
2013-07-11 10:40:00,34.63,34.63,34.52,34.55,103400.0,24.1932,24.1932,24.1164,24.1373,103400.0
2013-07-11 10:45:00,34.55,34.57,34.53,34.55,52200.0,24.1373,24.1513,24.1234,24.1373,52200.0
2013-07-11 10:50:00,34.55,34.65,34.52,34.6,83400.0,24.1373,24.2072,24.1164,24.1723,83400.0
2013-07-11 10:55:00,34.6,34.62,34.55,34.62,45000.0,24.1723,24.1862,24.1373,24.1862,45000.0
2013-07-11 11:00:00,34.6,34.62,34.57,34.57,61000.0,24.1723,24.1862,24.1513,24.1513,61000.0
2013-07-11 11:05:00,34.59,34.61,34.55,34.6,47200.0,24.1653,24.1793,24.1373,24.1723,47200.0
2013-07-11 11:10:00,34.6,34.62,34.55,34.55,67400.0,24.1723,24.1862,24.1373,24.1373,67400.0
2013-07-11 11:15:00,34.56,34.62,34.55,34.57,40200.0,24.1443,24.1862,24.1373,24.1513,40200.0
2013-07-11 11:20:00,34.56,34.58,34.48,34.49,151000.0,24.1443,24.1583,24.0884,24.0954,151000.0
2013-07-11 11:25:00,34.49,34.56,34.49,34.55,58200.0,24.0954,24.1443,24.0954,24.1373,58200.0
2013-07-11 11:30:00,34.55,34.56,34.48,34.49,272600.0,24.1373,24.1443,24.0884,24.0954,272600.0
2013-07-11 11:35:00,34.49,34.56,34.49,34.56,24000.0,24.0954,24.1443,24.0954,24.1443,24000.0
2013-07-11 11:40:00,34.56,34.62,34.55,34.6,54400.0,24.1443,24.1862,24.1373,24.1723,54400.0
2013-07-11 11:45:00,34.6,34.74,34.6,34.68,84400.0,24.1723,24.2701,24.1723,24.2282,84400.0
2013-07-11 11:50:00,34.67,34.68,34.6,34.62,126600.0,24.2212,24.2282,24.1723,24.1862,126600.0
2013-07-11 11:55:00,34.63,34.69,34.63,34.68,188200.0,24.1932,24.2351,24.1932,24.2282,188200.0
2013-07-11 12:00:00,34.68,34.68,34.63,34.68,71800.0,24.2282,24.2282,24.1932,24.2282,71800.0
2013-07-11 12:05:00,34.68,34.7,34.67,34.68,114400.0,24.2282,24.2421,24.2212,24.2282,114400.0
2013-07-11 12:10:00,34.68,34.79,34.68,34.78,109000.0,24.2282,24.305,24.2282,24.298,109000.0
2013-07-11 12:15:00,34.77,34.86,34.77,34.8,79200.0,24.291,24.3539,24.291,24.312,79200.0
2013-07-11 12:20:00,34.8,34.82,34.78,34.8,68400.0,24.312,24.326,24.298,24.312,68400.0
2013-07-11 12:25:00,34.8,34.94,34.8,34.93,60000.0,24.312,24.4098,24.312,24.4028,60000.0
2013-07-11 12:30:00,34.93,35.05,34.93,35.05,224800.0,24.4028,24.4866,24.4028,24.4866,224800.0
2013-07-11 12:35:00,35.06,35.16,35.06,35.1,114200.0,24.4936,24.5635,24.4936,24.5216,114200.0
2013-07-11 12:40:00,35.1,35.13,35.02,35.09,49800.0,24.5216,24.5425,24.4657,24.5146,49800.0
2013-07-11 12:45:00,35.08,35.09,35.01,35.08,66400.0,24.5076,24.5146,24.4587,24.5076,66400.0
2013-07-11 12:50:00,35.08,35.09,35.06,35.08,36200.0,24.5076,24.5146,24.4936,24.5076,36200.0
2013-07-11 12:55:00,35.06,35.07,34.98,34.99,47200.0,24.4936,24.5006,24.4377,24.4447,47200.0
2013-07-11 13:00:00,34.99,35.06,34.98,35.06,29800.0,24.4447,24.4936,24.4377,24.4936,29800.0
2013-07-11 13:05:00,35.07,35.08,35.01,35.02,33400.0,24.5006,24.5076,24.4587,24.4657,33400.0
2013-07-11 13:10:00,35.0,35.04,35.0,35.04,14800.0,24.4517,24.4797,24.4517,24.4797,14800.0
2013-07-11 13:15:00,35.02,35.03,34.98,34.99,53400.0,24.4657,24.4727,24.4377,24.4447,53400.0
2013-07-11 13:20:00,34.99,35.02,34.97,35.01,28600.0,24.4447,24.4657,24.4308,24.4587,28600.0
2013-07-11 13:25:00,35.0,35.1,35.0,35.08,34000.0,24.4517,24.5216,24.4517,24.5076,34000.0
2013-07-11 13:30:00,35.1,35.13,35.04,35.04,58600.0,24.5216,24.5425,24.4797,24.4797,58600.0
2013-07-11 13:35:00,35.04,35.05,34.97,35.05,42800.0,24.4797,24.4866,24.4308,24.4866,42800.0
2013-07-11 13:40:00,35.05,35.06,35.01,35.01,36800.0,24.4866,24.4936,24.4587,24.4587,36800.0
2013-07-11 13:45:00,35.01,35.02,34.98,34.99,46200.0,24.4587,24.4657,24.4377,24.4447,46200.0
2013-07-11 13:50:00,34.99,35.01,34.96,34.98,31000.0,24.4447,24.4587,24.4238,24.4377,31000.0
2013-07-11 13:55:00,34.97,35.08,34.97,35.06,40600.0,24.4308,24.5076,24.4308,24.4936,40600.0
2013-07-11 14:00:00,35.07,35.09,35.04,35.07,61600.0,24.5006,24.5146,24.4797,24.5006,61600.0
2013-07-11 14:05:00,35.07,35.14,35.0,35.09,148600.0,24.5006,24.5495,24.4517,24.5146,148600.0
2013-07-11 14:10:00,35.08,35.08,35.01,35.02,63000.0,24.5076,24.5076,24.4587,24.4657,63000.0
2013-07-11 14:15:00,35.02,35.13,35.01,35.13,28800.0,24.4657,24.5425,24.4587,24.5425,28800.0
2013-07-11 14:20:00,35.13,35.2,35.12,35.17,50000.0,24.5425,24.5914,24.5356,24.5705,50000.0
2013-07-11 14:25:00,35.18,35.26,35.17,35.17,69600.0,24.5775,24.6334,24.5705,24.5705,69600.0
2013-07-11 14:30:00,35.18,35.29,35.18,35.29,38400.0,24.5775,24.6543,24.5775,24.6543,38400.0
2013-07-11 14:35:00,35.28,35.32,35.19,35.24,40800.0,24.6473,24.6753,24.5845,24.6194,40800.0
2013-07-11 14:40:00,35.24,35.32,35.23,35.31,42800.0,24.6194,24.6753,24.6124,24.6683,42800.0
2013-07-11 14:45:00,35.31,35.31,35.2,35.23,63600.0,24.6683,24.6683,24.5914,24.6124,63600.0
2013-07-11 14:50:00,35.24,35.31,35.24,35.29,29800.0,24.6194,24.6683,24.6194,24.6543,29800.0
2013-07-11 14:55:00,35.29,35.41,35.29,35.41,68200.0,24.6543,24.7382,24.6543,24.7382,68200.0
2013-07-11 15:00:00,35.4,35.49,35.39,35.49,100400.0,24.7312,24.794,24.7242,24.794,100400.0
2013-07-11 15:05:00,35.49,35.49,35.42,35.43,118600.0,24.794,24.794,24.7451,24.7521,118600.0
2013-07-11 15:10:00,35.43,35.5,35.42,35.49,166200.0,24.7521,24.801,24.7451,24.794,166200.0
2013-07-11 15:15:00,35.49,35.51,35.43,35.44,80200.0,24.794,24.808,24.7521,24.7591,80200.0
2013-07-11 15:20:00,35.45,35.58,35.45,35.57,114000.0,24.7661,24.8569,24.7661,24.8499,114000.0
2013-07-11 15:25:00,35.57,35.6,35.54,35.6,124600.0,24.8499,24.8709,24.829,24.8709,124600.0
2013-07-11 15:30:00,35.59,35.62,35.54,35.55,199400.0,24.8639,24.8849,24.829,24.836,199400.0
2013-07-11 15:35:00,35.54,35.61,35.54,35.6,123000.0,24.829,24.8779,24.829,24.8709,123000.0
2013-07-11 15:40:00,35.62,35.7,35.6,35.69,149000.0,24.8849,24.9408,24.8709,24.9338,149000.0
2013-07-11 15:45:00,35.68,35.76,35.68,35.7,268800.0,24.9268,24.9827,24.9268,24.9408,268800.0
2013-07-11 15:50:00,35.7,35.8,35.67,35.77,319000.0,24.9408,25.0106,24.9198,24.9897,319000.0
2013-07-11 15:55:00,35.77,35.84,35.75,35.75,317600.0,24.9897,25.0386,24.9757,24.9757,317600.0
2013-07-12 09:30:00,35.21,35.62,35.1,35.56,206000.0,24.5984,24.8849,24.5216,24.8429,206000.0
2013-07-12 09:35:00,35.57,36.0,35.45,35.96,305000.0,24.8499,25.1503,24.7661,25.1224,305000.0
2013-07-12 09:40:00,35.96,36.14,35.82,35.88,223600.0,25.1224,25.2481,25.0246,25.0665,223600.0
2013-07-12 09:45:00,35.85,35.94,35.38,35.59,321400.0,25.0455,25.1084,24.7172,24.8639,321400.0
2013-07-12 09:50:00,35.59,36.05,35.58,35.99,143200.0,24.8639,25.1853,24.8569,25.1434,143200.0
2013-07-12 09:55:00,36.02,36.1,35.96,36.07,170400.0,25.1643,25.2202,25.1224,25.1992,170400.0
2013-07-12 10:00:00,36.06,36.13,35.91,35.98,101600.0,25.1923,25.2412,25.0875,25.1364,101600.0
2013-07-12 10:05:00,35.99,35.99,35.93,35.96,46000.0,25.1434,25.1434,25.1014,25.1224,46000.0
2013-07-12 10:10:00,35.99,36.09,35.98,36.0,56400.0,25.1434,25.2132,25.1364,25.1503,56400.0
2013-07-12 10:15:00,35.99,36.2,35.97,36.18,138600.0,25.1434,25.2901,25.1294,25.2761,138600.0
2013-07-12 10:20:00,36.17,36.38,36.17,36.37,137400.0,25.2691,25.4158,25.2691,25.4088,137400.0
2013-07-12 10:25:00,36.38,36.41,36.24,36.36,125000.0,25.4158,25.4368,25.318,25.4018,125000.0
2013-07-12 10:30:00,36.38,36.48,36.37,36.41,148600.0,25.4158,25.4857,25.4088,25.4368,148600.0
2013-07-12 10:35:00,36.41,36.55,36.4,36.54,192200.0,25.4368,25.5346,25.4298,25.5276,192200.0
2013-07-12 10:40:00,36.54,36.85,36.54,36.82,286600.0,25.5276,25.7442,25.5276,25.7232,286600.0
2013-07-12 10:45:00,36.82,37.1,36.82,37.04,432200.0,25.7232,25.9188,25.7232,25.8769,432200.0
2013-07-12 10:50:00,37.03,37.05,36.85,37.0,240000.0,25.8699,25.8839,25.7442,25.849,240000.0
2013-07-12 10:55:00,37.0,37.06,36.68,36.69,386600.0,25.849,25.8909,25.6254,25.6324,386600.0
2013-07-12 11:00:00,36.7,36.76,36.65,36.71,103000.0,25.6394,25.6813,25.6044,25.6464,103000.0
2013-07-12 11:05:00,36.71,36.73,36.56,36.56,80200.0,25.6464,25.6603,25.5416,25.5416,80200.0
2013-07-12 11:10:00,36.56,36.7,36.56,36.7,68600.0,25.5416,25.6394,25.5416,25.6394,68600.0
2013-07-12 11:15:00,36.71,36.77,36.66,36.66,53400.0,25.6464,25.6883,25.6114,25.6114,53400.0
2013-07-12 11:20:00,36.65,36.76,36.62,36.73,62800.0,25.6044,25.6813,25.5835,25.6603,62800.0
2013-07-12 11:25:00,36.72,36.72,36.53,36.56,50800.0,25.6533,25.6533,25.5206,25.5416,50800.0
2013-07-12 11:30:00,36.57,36.65,36.57,36.63,40800.0,25.5486,25.6044,25.5486,25.5905,40800.0
2013-07-12 11:35:00,36.62,36.63,36.57,36.59,131600.0,25.5835,25.5905,25.5486,25.5625,131600.0
2013-07-12 11:40:00,36.58,36.59,36.47,36.48,84800.0,25.5555,25.5625,25.4787,25.4857,84800.0
2013-07-12 11:45:00,36.48,36.48,36.32,36.33,75600.0,25.4857,25.4857,25.3739,25.3809,75600.0
2013-07-12 11:50:00,36.33,36.38,36.22,36.37,204800.0,25.3809,25.4158,25.304,25.4088,204800.0
2013-07-12 11:55:00,36.35,36.38,36.26,36.26,64400.0,25.3949,25.4158,25.332,25.332,64400.0
2013-07-12 12:00:00,36.27,36.27,36.16,36.16,88000.0,25.339,25.339,25.2621,25.2621,88000.0
2013-07-12 12:05:00,36.16,36.27,36.14,36.26,124600.0,25.2621,25.339,25.2481,25.332,124600.0
2013-07-12 12:10:00,36.25,36.29,36.18,36.25,45800.0,25.325,25.3529,25.2761,25.325,45800.0
2013-07-12 12:15:00,36.25,36.33,36.2,36.31,126400.0,25.325,25.3809,25.2901,25.3669,126400.0
2013-07-12 12:20:00,36.31,36.37,36.24,36.35,149000.0,25.3669,25.4088,25.318,25.3949,149000.0
2013-07-12 12:25:00,36.35,36.38,36.29,36.3,35000.0,25.3949,25.4158,25.3529,25.3599,35000.0
2013-07-12 12:30:00,36.3,36.34,36.3,36.33,24000.0,25.3599,25.3879,25.3599,25.3809,24000.0
2013-07-12 12:35:00,36.33,36.41,36.33,36.37,57400.0,25.3809,25.4368,25.3809,25.4088,57400.0
2013-07-12 12:40:00,36.38,36.52,36.37,36.46,82000.0,25.4158,25.5136,25.4088,25.4717,82000.0
2013-07-12 12:45:00,36.46,36.49,36.44,36.49,36400.0,25.4717,25.4927,25.4577,25.4927,36400.0
2013-07-12 12:50:00,36.49,36.56,36.48,36.55,72000.0,25.4927,25.5416,25.4857,25.5346,72000.0
2013-07-12 12:55:00,36.55,36.59,36.54,36.56,31200.0,25.5346,25.5625,25.5276,25.5416,31200.0
2013-07-12 13:00:00,36.58,36.58,36.45,36.48,122200.0,25.5555,25.5555,25.4647,25.4857,122200.0
2013-07-12 13:05:00,36.49,36.51,36.47,36.49,49000.0,25.4927,25.5066,25.4787,25.4927,49000.0
2013-07-12 13:10:00,36.49,36.49,36.44,36.46,55200.0,25.4927,25.4927,25.4577,25.4717,55200.0
2013-07-12 13:15:00,36.46,36.53,36.46,36.5,50400.0,25.4717,25.5206,25.4717,25.4996,50400.0
2013-07-12 13:20:00,36.5,36.51,36.47,36.49,62600.0,25.4996,25.5066,25.4787,25.4927,62600.0
2013-07-12 13:25:00,36.49,36.51,36.47,36.48,54200.0,25.4927,25.5066,25.4787,25.4857,54200.0
2013-07-12 13:30:00,36.48,36.51,36.48,36.51,45000.0,25.4857,25.5066,25.4857,25.5066,45000.0
2013-07-12 13:35:00,36.51,36.55,36.48,36.55,26000.0,25.5066,25.5346,25.4857,25.5346,26000.0
2013-07-12 13:40:00,36.55,36.56,36.5,36.54,15800.0,25.5346,25.5416,25.4996,25.5276,15800.0
2013-07-12 13:45:00,36.55,36.55,36.5,36.51,49000.0,25.5346,25.5346,25.4996,25.5066,49000.0
2013-07-12 13:50:00,36.52,36.52,36.47,36.47,48200.0,25.5136,25.5136,25.4787,25.4787,48200.0
2013-07-12 13:55:00,36.48,36.49,36.38,36.44,101200.0,25.4857,25.4927,25.4158,25.4577,101200.0
2013-07-12 14:00:00,36.44,36.61,36.44,36.59,62000.0,25.4577,25.5765,25.4577,25.5625,62000.0
2013-07-12 14:05:00,36.59,36.6,36.5,36.52,51600.0,25.5625,25.5695,25.4996,25.5136,51600.0
2013-07-12 14:10:00,36.52,36.54,36.51,36.51,49600.0,25.5136,25.5276,25.5066,25.5066,49600.0
2013-07-12 14:15:00,36.51,36.57,36.51,36.54,46200.0,25.5066,25.5486,25.5066,25.5276,46200.0
2013-07-12 14:20:00,36.55,36.57,36.5,36.56,46000.0,25.5346,25.5486,25.4996,25.5416,46000.0
2013-07-12 14:25:00,36.56,36.65,36.56,36.65,47800.0,25.5416,25.6044,25.5416,25.6044,47800.0
2013-07-12 14:30:00,36.65,36.67,36.61,36.61,60400.0,25.6044,25.6184,25.5765,25.5765,60400.0
2013-07-12 14:35:00,36.62,36.64,36.6,36.61,57400.0,25.5835,25.5975,25.5695,25.5765,57400.0
2013-07-12 14:40:00,36.62,36.62,36.59,36.6,39800.0,25.5835,25.5835,25.5625,25.5695,39800.0
2013-07-12 14:45:00,36.6,36.66,36.6,36.63,50400.0,25.5695,25.6114,25.5695,25.5905,50400.0
2013-07-12 14:50:00,36.63,36.75,36.63,36.72,53600.0,25.5905,25.6743,25.5905,25.6533,53600.0
2013-07-12 14:55:00,36.73,36.73,36.64,36.66,75000.0,25.6603,25.6603,25.5975,25.6114,75000.0
2013-07-12 15:00:00,36.65,36.66,36.56,36.57,70800.0,25.6044,25.6114,25.5416,25.5486,70800.0
2013-07-12 15:05:00,36.56,36.56,36.49,36.51,77000.0,25.5416,25.5416,25.4927,25.5066,77000.0
2013-07-12 15:10:00,36.52,36.66,36.52,36.65,70600.0,25.5136,25.6114,25.5136,25.6044,70600.0
2013-07-12 15:15:00,36.65,36.7,36.63,36.7,107800.0,25.6044,25.6394,25.5905,25.6394,107800.0
2013-07-12 15:20:00,36.71,36.74,36.62,36.62,150200.0,25.6464,25.6673,25.5835,25.5835,150200.0
2013-07-12 15:25:00,36.62,36.65,36.59,36.61,111200.0,25.5835,25.6044,25.5625,25.5765,111200.0
2013-07-12 15:30:00,36.61,36.63,36.56,36.56,97400.0,25.5765,25.5905,25.5416,25.5416,97400.0
2013-07-12 15:35:00,36.56,36.56,36.5,36.53,85800.0,25.5416,25.5416,25.4996,25.5206,85800.0
2013-07-12 15:40:00,36.53,36.53,36.49,36.52,100400.0,25.5206,25.5206,25.4927,25.5136,100400.0
2013-07-12 15:45:00,36.52,36.6,36.52,36.59,182600.0,25.5136,25.5695,25.5136,25.5625,182600.0
2013-07-12 15:50:00,36.59,36.62,36.57,36.58,226800.0,25.5625,25.5835,25.5486,25.5555,226800.0
2013-07-12 15:55:00,36.59,36.65,36.59,36.62,263000.0,25.5625,25.6044,25.5625,25.5835,263000.0
2013-07-15 09:30:00,36.6,36.64,36.44,36.51,162600.0,25.5695,25.5975,25.4577,25.5066,162600.0
2013-07-15 09:35:00,36.51,36.57,36.44,36.44,81400.0,25.5066,25.5486,25.4577,25.4577,81400.0
2013-07-15 09:40:00,36.43,36.54,36.4,36.41,94800.0,25.4507,25.5276,25.4298,25.4368,94800.0
2013-07-15 09:45:00,36.42,36.46,36.24,36.24,77200.0,25.4438,25.4717,25.318,25.318,77200.0
2013-07-15 09:50:00,36.24,36.38,36.2,36.29,61800.0,25.318,25.4158,25.2901,25.3529,61800.0
2013-07-15 09:55:00,36.29,36.34,36.23,36.34,57400.0,25.3529,25.3879,25.311,25.3879,57400.0
2013-07-15 10:00:00,36.31,36.34,36.17,36.29,43800.0,25.3669,25.3879,25.2691,25.3529,43800.0
2013-07-15 10:05:00,36.3,36.38,36.3,36.38,46800.0,25.3599,25.4158,25.3599,25.4158,46800.0
2013-07-15 10:10:00,36.38,36.57,36.38,36.52,44000.0,25.4158,25.5486,25.4158,25.5136,44000.0
2013-07-15 10:15:00,36.51,36.55,36.47,36.54,79200.0,25.5066,25.5346,25.4787,25.5276,79200.0
2013-07-15 10:20:00,36.56,36.56,36.5,36.52,55200.0,25.5416,25.5416,25.4996,25.5136,55200.0
2013-07-15 10:25:00,36.52,36.63,36.49,36.6,49200.0,25.5136,25.5905,25.4927,25.5695,49200.0
2013-07-15 10:30:00,36.6,36.68,36.6,36.68,62200.0,25.5695,25.6254,25.5695,25.6254,62200.0
2013-07-15 10:35:00,36.67,36.73,36.65,36.71,35200.0,25.6184,25.6603,25.6044,25.6464,35200.0
2013-07-15 10:40:00,36.68,36.74,36.67,36.74,28400.0,25.6254,25.6673,25.6184,25.6673,28400.0
2013-07-15 10:45:00,36.74,36.82,36.74,36.76,72600.0,25.6673,25.7232,25.6673,25.6813,72600.0
2013-07-15 10:50:00,36.77,36.77,36.7,36.74,60400.0,25.6883,25.6883,25.6394,25.6673,60400.0
2013-07-15 10:55:00,36.73,36.76,36.66,36.67,64800.0,25.6603,25.6813,25.6114,25.6184,64800.0
2013-07-15 11:00:00,36.68,36.71,36.67,36.7,27800.0,25.6254,25.6464,25.6184,25.6394,27800.0
2013-07-15 11:05:00,36.7,36.73,36.68,36.7,56600.0,25.6394,25.6603,25.6254,25.6394,56600.0
2013-07-15 11:10:00,36.71,36.73,36.59,36.59,73400.0,25.6464,25.6603,25.5625,25.5625,73400.0
2013-07-15 11:15:00,36.58,36.6,36.52,36.55,47800.0,25.5555,25.5695,25.5136,25.5346,47800.0
2013-07-15 11:20:00,36.56,36.58,36.54,36.55,70200.0,25.5416,25.5555,25.5276,25.5346,70200.0
2013-07-15 11:25:00,36.55,36.69,36.55,36.69,37200.0,25.5346,25.6324,25.5346,25.6324,37200.0
2013-07-15 11:30:00,36.7,36.73,36.67,36.68,47800.0,25.6394,25.6603,25.6184,25.6254,47800.0
2013-07-15 11:35:00,36.68,36.69,36.63,36.66,50800.0,25.6254,25.6324,25.5905,25.6114,50800.0
2013-07-15 11:40:00,36.67,36.8,36.66,36.8,110200.0,25.6184,25.7092,25.6114,25.7092,110200.0
2013-07-15 11:45:00,36.77,36.85,36.74,36.75,73600.0,25.6883,25.7442,25.6673,25.6743,73600.0
2013-07-15 11:50:00,36.75,36.87,36.74,36.85,138800.0,25.6743,25.7581,25.6673,25.7442,138800.0
2013-07-15 11:55:00,36.85,36.88,36.81,36.87,120000.0,25.7442,25.7651,25.7162,25.7581,120000.0
2013-07-15 12:00:00,36.86,36.96,36.8,36.83,99600.0,25.7512,25.821,25.7092,25.7302,99600.0
2013-07-15 12:05:00,36.84,36.84,36.77,36.78,38400.0,25.7372,25.7372,25.6883,25.6953,38400.0
2013-07-15 12:10:00,36.78,36.79,36.76,36.79,25600.0,25.6953,25.7022,25.6813,25.7022,25600.0
2013-07-15 12:15:00,36.79,36.84,36.79,36.82,22000.0,25.7022,25.7372,25.7022,25.7232,22000.0
2013-07-15 12:20:00,36.8,36.86,36.8,36.83,21200.0,25.7092,25.7512,25.7092,25.7302,21200.0
2013-07-15 12:25:00,36.82,36.83,36.8,36.82,10400.0,25.7232,25.7302,25.7092,25.7232,10400.0
2013-07-15 12:30:00,36.84,36.89,36.8,36.89,88000.0,25.7372,25.7721,25.7092,25.7721,88000.0
2013-07-15 12:35:00,36.88,36.88,36.79,36.8,74600.0,25.7651,25.7651,25.7022,25.7092,74600.0
2013-07-15 12:40:00,36.81,36.81,36.74,36.74,83200.0,25.7162,25.7162,25.6673,25.6673,83200.0
2013-07-15 12:45:00,36.74,36.76,36.74,36.75,22800.0,25.6673,25.6813,25.6673,25.6743,22800.0
2013-07-15 12:50:00,36.75,36.8,36.75,36.79,29000.0,25.6743,25.7092,25.6743,25.7022,29000.0
2013-07-15 12:55:00,36.8,36.8,36.74,36.75,17600.0,25.7092,25.7092,25.6673,25.6743,17600.0
2013-07-15 13:00:00,36.75,36.76,36.72,36.73,24600.0,25.6743,25.6813,25.6533,25.6603,24600.0
2013-07-15 13:05:00,36.73,36.77,36.72,36.75,23800.0,25.6603,25.6883,25.6533,25.6743,23800.0
2013-07-15 13:10:00,36.75,36.82,36.75,36.78,148400.0,25.6743,25.7232,25.6743,25.6953,148400.0
2013-07-15 13:15:00,36.77,36.81,36.77,36.77,58800.0,25.6883,25.7162,25.6883,25.6883,58800.0
2013-07-15 13:20:00,36.77,36.79,36.73,36.76,66000.0,25.6883,25.7022,25.6603,25.6813,66000.0
2013-07-15 13:25:00,36.76,36.77,36.74,36.76,22200.0,25.6813,25.6883,25.6673,25.6813,22200.0
2013-07-15 13:30:00,36.76,36.78,36.75,36.78,12800.0,25.6813,25.6953,25.6743,25.6953,12800.0
2013-07-15 13:35:00,36.77,36.79,36.75,36.77,18600.0,25.6883,25.7022,25.6743,25.6883,18600.0
2013-07-15 13:40:00,36.77,36.83,36.77,36.83,22200.0,25.6883,25.7302,25.6883,25.7302,22200.0
2013-07-15 13:45:00,36.83,36.83,36.77,36.81,21600.0,25.7302,25.7302,25.6883,25.7162,21600.0
2013-07-15 13:50:00,36.81,36.83,36.81,36.82,24600.0,25.7162,25.7302,25.7162,25.7232,24600.0
2013-07-15 13:55:00,36.82,36.84,36.82,36.84,22200.0,25.7232,25.7372,25.7232,25.7372,22200.0
2013-07-15 14:00:00,36.83,36.84,36.81,36.82,44800.0,25.7302,25.7372,25.7162,25.7232,44800.0
2013-07-15 14:05:00,36.82,36.85,36.77,36.78,63200.0,25.7232,25.7442,25.6883,25.6953,63200.0
2013-07-15 14:10:00,36.79,36.88,36.79,36.88,36400.0,25.7022,25.7651,25.7022,25.7651,36400.0
2013-07-15 14:15:00,36.88,36.9,36.85,36.89,32400.0,25.7651,25.7791,25.7442,25.7721,32400.0
2013-07-15 14:20:00,36.89,36.9,36.87,36.9,63000.0,25.7721,25.7791,25.7581,25.7791,63000.0
2013-07-15 14:25:00,36.91,36.93,36.87,36.89,45400.0,25.7861,25.8001,25.7581,25.7721,45400.0
2013-07-15 14:30:00,36.88,36.92,36.83,36.83,46000.0,25.7651,25.7931,25.7302,25.7302,46000.0
2013-07-15 14:35:00,36.82,36.82,36.73,36.74,130400.0,25.7232,25.7232,25.6603,25.6673,130400.0
2013-07-15 14:40:00,36.74,36.75,36.72,36.74,84000.0,25.6673,25.6743,25.6533,25.6673,84000.0
2013-07-15 14:45:00,36.74,36.79,36.7,36.71,99600.0,25.6673,25.7022,25.6394,25.6464,99600.0
2013-07-15 14:50:00,36.72,36.77,36.72,36.75,35000.0,25.6533,25.6883,25.6533,25.6743,35000.0
2013-07-15 14:55:00,36.76,36.77,36.74,36.76,29000.0,25.6813,25.6883,25.6673,25.6813,29000.0
2013-07-15 15:00:00,36.76,36.77,36.74,36.77,23000.0,25.6813,25.6883,25.6673,25.6883,23000.0
2013-07-15 15:05:00,36.77,36.78,36.75,36.77,32000.0,25.6883,25.6953,25.6743,25.6883,32000.0
2013-07-15 15:10:00,36.76,36.79,36.75,36.76,39200.0,25.6813,25.7022,25.6743,25.6813,39200.0
2013-07-15 15:15:00,36.77,36.8,36.75,36.77,49800.0,25.6883,25.7092,25.6743,25.6883,49800.0
2013-07-15 15:20:00,36.77,36.79,36.77,36.77,31000.0,25.6883,25.7022,25.6883,25.6883,31000.0
2013-07-15 15:25:00,36.77,36.77,36.74,36.77,41400.0,25.6883,25.6883,25.6673,25.6883,41400.0
2013-07-15 15:30:00,36.77,36.78,36.76,36.76,61400.0,25.6883,25.6953,25.6813,25.6813,61400.0
2013-07-15 15:35:00,36.76,36.76,36.68,36.7,127200.0,25.6813,25.6813,25.6254,25.6394,127200.0
2013-07-15 15:40:00,36.69,36.7,36.62,36.63,133400.0,25.6324,25.6394,25.5835,25.5905,133400.0
2013-07-15 15:45:00,36.63,36.63,36.59,36.6,104800.0,25.5905,25.5905,25.5625,25.5695,104800.0
2013-07-15 15:50:00,36.6,36.6,36.57,36.57,79600.0,25.5695,25.5695,25.5486,25.5486,79600.0
2013-07-15 15:55:00,36.57,36.57,36.52,36.55,271600.0,25.5486,25.5486,25.5136,25.5346,271600.0
2013-07-16 09:30:00,35.66,35.98,35.45,35.88,597600.0,24.9128,25.1364,24.7661,25.0665,597600.0
2013-07-16 09:35:00,35.88,36.23,35.82,35.91,373600.0,25.0665,25.311,25.0246,25.0875,373600.0
2013-07-16 09:40:00,35.88,35.88,35.76,35.85,77000.0,25.0665,25.0665,24.9827,25.0455,77000.0
2013-07-16 09:45:00,35.82,35.87,35.49,35.49,128600.0,25.0246,25.0595,24.794,24.794,128600.0
2013-07-16 09:50:00,35.47,35.51,35.29,35.46,216400.0,24.7801,24.808,24.6543,24.7731,216400.0
2013-07-16 09:55:00,35.47,35.73,35.47,35.72,135600.0,24.7801,24.9617,24.7801,24.9547,135600.0
2013-07-16 10:00:00,35.73,35.82,35.48,35.49,136000.0,24.9617,25.0246,24.7871,24.794,136000.0
2013-07-16 10:05:00,35.49,35.5,35.37,35.38,180200.0,24.794,24.801,24.7102,24.7172,180200.0
2013-07-16 10:10:00,35.4,35.5,35.21,35.21,173600.0,24.7312,24.801,24.5984,24.5984,173600.0
2013-07-16 10:15:00,35.2,35.2,35.01,35.1,328800.0,24.5914,24.5914,24.4587,24.5216,328800.0
2013-07-16 10:20:00,35.09,35.19,35.02,35.12,165400.0,24.5146,24.5845,24.4657,24.5356,165400.0
2013-07-16 10:25:00,35.12,35.24,35.12,35.22,87200.0,24.5356,24.6194,24.5356,24.6054,87200.0
2013-07-16 10:30:00,35.21,35.27,35.2,35.27,95200.0,24.5984,24.6403,24.5914,24.6403,95200.0
2013-07-16 10:35:00,35.27,35.34,35.22,35.25,101800.0,24.6403,24.6892,24.6054,24.6264,101800.0
2013-07-16 10:40:00,35.24,35.29,35.16,35.19,53800.0,24.6194,24.6543,24.5635,24.5845,53800.0
2013-07-16 10:45:00,35.18,35.21,35.14,35.18,39000.0,24.5775,24.5984,24.5495,24.5775,39000.0
2013-07-16 10:50:00,35.18,35.21,35.13,35.13,65800.0,24.5775,24.5984,24.5425,24.5425,65800.0
2013-07-16 10:55:00,35.13,35.14,35.05,35.08,63800.0,24.5425,24.5495,24.4866,24.5076,63800.0
2013-07-16 11:00:00,35.09,35.17,35.05,35.05,119200.0,24.5146,24.5705,24.4866,24.4866,119200.0
2013-07-16 11:05:00,35.05,35.05,34.89,34.97,138800.0,24.4866,24.4866,24.3749,24.4308,138800.0
2013-07-16 11:10:00,34.97,34.97,34.81,34.83,77600.0,24.4308,24.4308,24.319,24.333,77600.0
2013-07-16 11:15:00,34.84,34.88,34.82,34.85,133200.0,24.3399,24.3679,24.326,24.3469,133200.0
2013-07-16 11:20:00,34.85,34.88,34.77,34.77,115000.0,24.3469,24.3679,24.291,24.291,115000.0
2013-07-16 11:25:00,34.77,34.88,34.77,34.84,76800.0,24.291,24.3679,24.291,24.3399,76800.0
2013-07-16 11:30:00,34.84,34.85,34.78,34.82,59800.0,24.3399,24.3469,24.298,24.326,59800.0
2013-07-16 11:35:00,34.83,34.88,34.8,34.81,57600.0,24.333,24.3679,24.312,24.319,57600.0
2013-07-16 11:40:00,34.8,34.8,34.64,34.65,122400.0,24.312,24.312,24.2002,24.2072,122400.0
2013-07-16 11:45:00,34.65,34.79,34.62,34.78,121600.0,24.2072,24.305,24.1862,24.298,121600.0
2013-07-16 11:50:00,34.79,34.8,34.75,34.77,133200.0,24.305,24.312,24.2771,24.291,133200.0
2013-07-16 11:55:00,34.79,34.8,34.74,34.74,137200.0,24.305,24.312,24.2701,24.2701,137200.0
2013-07-16 12:00:00,34.74,34.83,34.73,34.83,67600.0,24.2701,24.333,24.2631,24.333,67600.0
2013-07-16 12:05:00,34.83,34.83,34.8,34.81,56600.0,24.333,24.333,24.312,24.319,56600.0
2013-07-16 12:10:00,34.81,34.82,34.73,34.73,148600.0,24.319,24.326,24.2631,24.2631,148600.0
2013-07-16 12:15:00,34.73,34.76,34.72,34.76,62800.0,24.2631,24.284,24.2561,24.284,62800.0
2013-07-16 12:20:00,34.76,34.79,34.69,34.78,115600.0,24.284,24.305,24.2351,24.298,115600.0
2013-07-16 12:25:00,34.78,34.9,34.78,34.87,153600.0,24.298,24.3819,24.298,24.3609,153600.0
2013-07-16 12:30:00,34.85,35.0,34.85,34.98,187800.0,24.3469,24.4517,24.3469,24.4377,187800.0
2013-07-16 12:35:00,34.99,35.02,34.94,34.97,122400.0,24.4447,24.4657,24.4098,24.4308,122400.0
2013-07-16 12:40:00,34.96,34.97,34.9,34.92,97400.0,24.4238,24.4308,24.3819,24.3958,97400.0
2013-07-16 12:45:00,34.94,34.95,34.77,34.92,156000.0,24.4098,24.4168,24.291,24.3958,156000.0
2013-07-16 12:50:00,34.91,34.92,34.87,34.91,66800.0,24.3888,24.3958,24.3609,24.3888,66800.0
2013-07-16 12:55:00,34.91,34.99,34.84,34.84,132000.0,24.3888,24.4447,24.3399,24.3399,132000.0
2013-07-16 13:00:00,34.82,34.86,34.7,34.73,121600.0,24.326,24.3539,24.2421,24.2631,121600.0
2013-07-16 13:05:00,34.74,34.78,34.74,34.77,65800.0,24.2701,24.298,24.2701,24.291,65800.0
2013-07-16 13:10:00,34.77,34.78,34.73,34.74,47800.0,24.291,24.298,24.2631,24.2701,47800.0
2013-07-16 13:15:00,34.74,34.77,34.73,34.74,45600.0,24.2701,24.291,24.2631,24.2701,45600.0
2013-07-16 13:20:00,34.75,34.76,34.6,34.61,104800.0,24.2771,24.284,24.1723,24.1793,104800.0
2013-07-16 13:25:00,34.61,34.62,34.53,34.58,63200.0,24.1793,24.1862,24.1234,24.1583,63200.0
2013-07-16 13:30:00,34.58,34.7,34.56,34.7,53000.0,24.1583,24.2421,24.1443,24.2421,53000.0
2013-07-16 13:35:00,34.7,34.82,34.7,34.8,106200.0,24.2421,24.326,24.2421,24.312,106200.0
2013-07-16 13:40:00,34.8,34.82,34.74,34.81,86600.0,24.312,24.326,24.2701,24.319,86600.0
2013-07-16 13:45:00,34.81,34.82,34.75,34.76,75400.0,24.319,24.326,24.2771,24.284,75400.0
2013-07-16 13:50:00,34.75,34.78,34.69,34.78,60000.0,24.2771,24.298,24.2351,24.298,60000.0
2013-07-16 13:55:00,34.77,34.79,34.72,34.74,53800.0,24.291,24.305,24.2561,24.2701,53800.0
2013-07-16 14:00:00,34.74,34.79,34.74,34.79,94600.0,24.2701,24.305,24.2701,24.305,94600.0
2013-07-16 14:05:00,34.79,34.88,34.79,34.79,64000.0,24.305,24.3679,24.305,24.305,64000.0
2013-07-16 14:10:00,34.79,34.84,34.78,34.82,56600.0,24.305,24.3399,24.298,24.326,56600.0
2013-07-16 14:15:00,34.82,34.83,34.78,34.82,69000.0,24.326,24.333,24.298,24.326,69000.0
2013-07-16 14:20:00,34.82,34.83,34.78,34.81,70600.0,24.326,24.333,24.298,24.319,70600.0
2013-07-16 14:25:00,34.81,34.83,34.75,34.76,222400.0,24.319,24.333,24.2771,24.284,222400.0
2013-07-16 14:30:00,34.75,34.82,34.73,34.8,62200.0,24.2771,24.326,24.2631,24.312,62200.0
2013-07-16 14:35:00,34.81,34.82,34.78,34.79,159800.0,24.319,24.326,24.298,24.305,159800.0
2013-07-16 14:40:00,34.79,34.93,34.79,34.92,145800.0,24.305,24.4028,24.305,24.3958,145800.0
2013-07-16 14:45:00,34.91,35.01,34.91,34.99,79200.0,24.3888,24.4587,24.3888,24.4447,79200.0
2013-07-16 14:50:00,34.99,35.06,34.99,35.04,87400.0,24.4447,24.4936,24.4447,24.4797,87400.0
2013-07-16 14:55:00,35.05,35.06,34.99,35.03,75800.0,24.4866,24.4936,24.4447,24.4727,75800.0
2013-07-16 15:00:00,35.03,35.06,34.99,35.03,80800.0,24.4727,24.4936,24.4447,24.4727,80800.0
2013-07-16 15:05:00,35.04,35.1,35.03,35.08,126400.0,24.4797,24.5216,24.4727,24.5076,126400.0
2013-07-16 15:10:00,35.08,35.09,35.01,35.07,73600.0,24.5076,24.5146,24.4587,24.5006,73600.0
2013-07-16 15:15:00,35.08,35.08,35.02,35.03,92000.0,24.5076,24.5076,24.4657,24.4727,92000.0
2013-07-16 15:20:00,35.03,35.1,35.02,35.08,114800.0,24.4727,24.5216,24.4657,24.5076,114800.0
2013-07-16 15:25:00,35.08,35.09,35.02,35.08,108000.0,24.5076,24.5146,24.4657,24.5076,108000.0
2013-07-16 15:30:00,35.08,35.08,35.02,35.02,110800.0,24.5076,24.5076,24.4657,24.4657,110800.0
2013-07-16 15:35:00,35.03,35.07,35.0,35.0,113200.0,24.4727,24.5006,24.4517,24.4517,113200.0
2013-07-16 15:40:00,35.0,35.05,34.95,34.96,202200.0,24.4517,24.4866,24.4168,24.4238,202200.0
2013-07-16 15:45:00,34.96,35.01,34.96,34.97,198600.0,24.4238,24.4587,24.4238,24.4308,198600.0
2013-07-16 15:50:00,34.98,35.0,34.96,34.96,255800.0,24.4377,24.4517,24.4238,24.4238,255800.0
2013-07-16 15:55:00,34.97,34.97,34.94,34.96,360400.0,24.4308,24.4308,24.4098,24.4238,360400.0
2013-07-17 09:30:00,34.96,35.34,34.96,35.24,179600.0,24.4238,24.6892,24.4238,24.6194,179600.0
2013-07-17 09:35:00,35.24,35.27,35.15,35.22,48800.0,24.6194,24.6403,24.5565,24.6054,48800.0
2013-07-17 09:40:00,35.22,35.33,35.2,35.3,62400.0,24.6054,24.6823,24.5914,24.6613,62400.0
2013-07-17 09:45:00,35.3,35.33,35.23,35.25,58000.0,24.6613,24.6823,24.6124,24.6264,58000.0
2013-07-17 09:50:00,35.27,35.27,35.02,35.04,67000.0,24.6403,24.6403,24.4657,24.4797,67000.0
2013-07-17 09:55:00,35.06,35.24,35.04,35.24,42200.0,24.4936,24.6194,24.4797,24.6194,42200.0
2013-07-17 10:00:00,35.24,35.43,35.21,35.24,48800.0,24.6194,24.7521,24.5984,24.6194,48800.0
2013-07-17 10:05:00,35.26,35.37,35.25,35.33,47400.0,24.6334,24.7102,24.6264,24.6823,47400.0
2013-07-17 10:10:00,35.35,35.38,35.31,35.35,95800.0,24.6962,24.7172,24.6683,24.6962,95800.0
2013-07-17 10:15:00,35.37,35.4,35.28,35.3,103000.0,24.7102,24.7312,24.6473,24.6613,103000.0
2013-07-17 10:20:00,35.3,35.3,35.17,35.19,78600.0,24.6613,24.6613,24.5705,24.5845,78600.0
2013-07-17 10:25:00,35.2,35.3,35.16,35.17,79200.0,24.5914,24.6613,24.5635,24.5705,79200.0
2013-07-17 10:30:00,35.18,35.2,35.05,35.06,62400.0,24.5775,24.5914,24.4866,24.4936,62400.0
2013-07-17 10:35:00,35.06,35.19,35.01,35.01,62200.0,24.4936,24.5845,24.4587,24.4587,62200.0
2013-07-17 10:40:00,35.01,35.09,34.94,35.09,80800.0,24.4587,24.5146,24.4098,24.5146,80800.0
2013-07-17 10:45:00,35.09,35.1,34.97,35.0,101600.0,24.5146,24.5216,24.4308,24.4517,101600.0
2013-07-17 10:50:00,35.0,35.13,35.0,35.13,22400.0,24.4517,24.5425,24.4517,24.5425,22400.0
2013-07-17 10:55:00,35.12,35.19,35.08,35.16,41800.0,24.5356,24.5845,24.5076,24.5635,41800.0
2013-07-17 11:00:00,35.17,35.23,35.16,35.21,60400.0,24.5705,24.6124,24.5635,24.5984,60400.0
2013-07-17 11:05:00,35.21,35.26,35.21,35.25,71600.0,24.5984,24.6334,24.5984,24.6264,71600.0
2013-07-17 11:10:00,35.27,35.27,35.22,35.24,25600.0,24.6403,24.6403,24.6054,24.6194,25600.0
2013-07-17 11:15:00,35.23,35.26,35.16,35.19,122800.0,24.6124,24.6334,24.5635,24.5845,122800.0
2013-07-17 11:20:00,35.19,35.21,35.07,35.08,57200.0,24.5845,24.5984,24.5006,24.5076,57200.0
2013-07-17 11:25:00,35.08,35.19,35.07,35.15,17600.0,24.5076,24.5845,24.5006,24.5565,17600.0
2013-07-17 11:30:00,35.15,35.17,35.13,35.14,27600.0,24.5565,24.5705,24.5425,24.5495,27600.0
2013-07-17 11:35:00,35.14,35.18,35.08,35.17,33400.0,24.5495,24.5775,24.5076,24.5705,33400.0
2013-07-17 11:40:00,35.15,35.19,35.09,35.1,75200.0,24.5565,24.5845,24.5146,24.5216,75200.0
2013-07-17 11:45:00,35.1,35.18,35.08,35.18,21600.0,24.5216,24.5775,24.5076,24.5775,21600.0
2013-07-17 11:50:00,35.18,35.18,35.02,35.02,114600.0,24.5775,24.5775,24.4657,24.4657,114600.0
2013-07-17 11:55:00,35.01,35.1,35.01,35.06,28600.0,24.4587,24.5216,24.4587,24.4936,28600.0
2013-07-17 12:00:00,35.06,35.1,35.05,35.05,22200.0,24.4936,24.5216,24.4866,24.4866,22200.0
2013-07-17 12:05:00,35.04,35.06,35.03,35.06,15200.0,24.4797,24.4936,24.4727,24.4936,15200.0
2013-07-17 12:10:00,35.06,35.13,35.06,35.13,60000.0,24.4936,24.5425,24.4936,24.5425,60000.0
2013-07-17 12:15:00,35.13,35.13,35.07,35.09,56200.0,24.5425,24.5425,24.5006,24.5146,56200.0
2013-07-17 12:20:00,35.1,35.13,35.05,35.07,38600.0,24.5216,24.5425,24.4866,24.5006,38600.0
2013-07-17 12:25:00,35.07,35.13,35.07,35.09,16400.0,24.5006,24.5425,24.5006,24.5146,16400.0
2013-07-17 12:30:00,35.1,35.1,35.06,35.09,59800.0,24.5216,24.5216,24.4936,24.5146,59800.0
2013-07-17 12:35:00,35.09,35.1,35.07,35.1,25000.0,24.5146,24.5216,24.5006,24.5216,25000.0
2013-07-17 12:40:00,35.1,35.11,35.08,35.1,46200.0,24.5216,24.5286,24.5076,24.5216,46200.0
2013-07-17 12:45:00,35.09,35.1,35.07,35.09,26200.0,24.5146,24.5216,24.5006,24.5146,26200.0
2013-07-17 12:50:00,35.09,35.1,35.07,35.08,21200.0,24.5146,24.5216,24.5006,24.5076,21200.0
2013-07-17 12:55:00,35.08,35.08,35.05,35.08,25400.0,24.5076,24.5076,24.4866,24.5076,25400.0
2013-07-17 13:00:00,35.08,35.1,35.04,35.06,64400.0,24.5076,24.5216,24.4797,24.4936,64400.0
2013-07-17 13:05:00,35.05,35.1,35.05,35.07,43800.0,24.4866,24.5216,24.4866,24.5006,43800.0
2013-07-17 13:10:00,35.09,35.1,35.08,35.09,55600.0,24.5146,24.5216,24.5076,24.5146,55600.0
2013-07-17 13:15:00,35.08,35.1,35.07,35.1,37400.0,24.5076,24.5216,24.5006,24.5216,37400.0
2013-07-17 13:20:00,35.09,35.1,35.05,35.09,32000.0,24.5146,24.5216,24.4866,24.5146,32000.0
2013-07-17 13:25:00,35.08,35.1,35.07,35.08,23000.0,24.5076,24.5216,24.5006,24.5076,23000.0
2013-07-17 13:30:00,35.08,35.08,35.03,35.03,12600.0,24.5076,24.5076,24.4727,24.4727,12600.0
2013-07-17 13:35:00,35.03,35.07,35.0,35.07,39000.0,24.4727,24.5006,24.4517,24.5006,39000.0
2013-07-17 13:40:00,35.07,35.1,35.06,35.08,33400.0,24.5006,24.5216,24.4936,24.5076,33400.0
2013-07-17 13:45:00,35.06,35.08,35.04,35.08,24600.0,24.4936,24.5076,24.4797,24.5076,24600.0
2013-07-17 13:50:00,35.08,35.08,35.05,35.06,16000.0,24.5076,24.5076,24.4866,24.4936,16000.0
2013-07-17 13:55:00,35.06,35.08,35.04,35.07,40200.0,24.4936,24.5076,24.4797,24.5006,40200.0
2013-07-17 14:00:00,35.06,35.08,35.04,35.04,99000.0,24.4936,24.5076,24.4797,24.4797,99000.0
2013-07-17 14:05:00,35.04,35.09,35.04,35.07,56400.0,24.4797,24.5146,24.4797,24.5006,56400.0
2013-07-17 14:10:00,35.08,35.09,35.07,35.07,11600.0,24.5076,24.5146,24.5006,24.5006,11600.0
2013-07-17 14:15:00,35.07,35.09,35.06,35.08,76400.0,24.5006,24.5146,24.4936,24.5076,76400.0
2013-07-17 14:20:00,35.08,35.09,35.06,35.08,29600.0,24.5076,24.5146,24.4936,24.5076,29600.0
2013-07-17 14:25:00,35.08,35.09,35.04,35.08,31200.0,24.5076,24.5146,24.4797,24.5076,31200.0
2013-07-17 14:30:00,35.09,35.09,35.05,35.05,32600.0,24.5146,24.5146,24.4866,24.4866,32600.0
2013-07-17 14:35:00,35.05,35.08,35.04,35.06,31000.0,24.4866,24.5076,24.4797,24.4936,31000.0
2013-07-17 14:40:00,35.04,35.06,34.99,34.99,32200.0,24.4797,24.4936,24.4447,24.4447,32200.0
2013-07-17 14:45:00,34.99,35.0,34.96,34.99,39400.0,24.4447,24.4517,24.4238,24.4447,39400.0
2013-07-17 14:50:00,34.99,35.06,34.99,35.06,28600.0,24.4447,24.4936,24.4447,24.4936,28600.0
2013-07-17 14:55:00,35.06,35.06,35.01,35.01,36000.0,24.4936,24.4936,24.4587,24.4587,36000.0
2013-07-17 15:00:00,35.01,35.02,34.98,35.02,25800.0,24.4587,24.4657,24.4377,24.4657,25800.0
2013-07-17 15:05:00,35.02,35.02,34.99,34.99,45000.0,24.4657,24.4657,24.4447,24.4447,45000.0
2013-07-17 15:10:00,34.99,35.04,34.97,34.97,29800.0,24.4447,24.4797,24.4308,24.4308,29800.0
2013-07-17 15:15:00,34.96,35.02,34.93,35.02,37200.0,24.4238,24.4657,24.4028,24.4657,37200.0
2013-07-17 15:20:00,35.03,35.03,34.99,35.0,30800.0,24.4727,24.4727,24.4447,24.4517,30800.0
2013-07-17 15:25:00,35.0,35.03,34.99,34.99,25000.0,24.4517,24.4727,24.4447,24.4447,25000.0
2013-07-17 15:30:00,34.99,34.99,34.93,34.94,57600.0,24.4447,24.4447,24.4028,24.4098,57600.0
2013-07-17 15:35:00,34.94,34.99,34.93,34.93,34800.0,24.4098,24.4447,24.4028,24.4028,34800.0
2013-07-17 15:40:00,34.93,34.94,34.89,34.9,102400.0,24.4028,24.4098,24.3749,24.3819,102400.0
2013-07-17 15:45:00,34.9,34.91,34.87,34.89,181800.0,24.3819,24.3888,24.3609,24.3749,181800.0
2013-07-17 15:50:00,34.88,34.93,34.87,34.92,126400.0,24.3679,24.4028,24.3609,24.3958,126400.0
2013-07-17 15:55:00,34.91,34.92,34.87,34.88,220000.0,24.3888,24.3958,24.3609,24.3679,220000.0
2013-07-18 09:30:00,34.99,35.05,34.82,34.93,117000.0,24.4447,24.4866,24.326,24.4028,117000.0
2013-07-18 09:35:00,34.94,35.0,34.85,34.99,25000.0,24.4098,24.4517,24.3469,24.4447,25000.0
2013-07-18 09:40:00,35.0,35.02,34.91,34.97,62200.0,24.4517,24.4657,24.3888,24.4308,62200.0
2013-07-18 09:45:00,34.99,35.0,34.92,34.98,56400.0,24.4447,24.4517,24.3958,24.4377,56400.0
2013-07-18 09:50:00,34.99,34.99,34.81,34.81,34400.0,24.4447,24.4447,24.319,24.319,34400.0
2013-07-18 09:55:00,34.8,34.93,34.79,34.79,34000.0,24.312,24.4028,24.305,24.305,34000.0
2013-07-18 10:00:00,34.78,34.94,34.77,34.87,37400.0,24.298,24.4098,24.291,24.3609,37400.0
2013-07-18 10:05:00,34.88,34.88,34.73,34.8,59000.0,24.3679,24.3679,24.2631,24.312,59000.0
2013-07-18 10:10:00,34.81,34.84,34.59,34.73,112400.0,24.319,24.3399,24.1653,24.2631,112400.0
2013-07-18 10:15:00,34.73,34.73,34.61,34.62,53600.0,24.2631,24.2631,24.1793,24.1862,53600.0
2013-07-18 10:20:00,34.63,34.63,34.47,34.49,131800.0,24.1932,24.1932,24.0814,24.0954,131800.0
2013-07-18 10:25:00,34.49,34.51,34.33,34.33,153800.0,24.0954,24.1094,23.9836,23.9836,153800.0
2013-07-18 10:30:00,34.34,34.39,34.29,34.38,58200.0,23.9906,24.0256,23.9557,24.0186,58200.0
2013-07-18 10:35:00,34.37,34.41,34.35,34.41,66000.0,24.0116,24.0395,23.9976,24.0395,66000.0
2013-07-18 10:40:00,34.41,34.47,34.4,34.4,87800.0,24.0395,24.0814,24.0325,24.0325,87800.0
2013-07-18 10:45:00,34.42,34.45,34.28,34.28,114200.0,24.0465,24.0675,23.9487,23.9487,114200.0
2013-07-18 10:50:00,34.26,34.3,34.1,34.26,102800.0,23.9347,23.9627,23.823,23.9347,102800.0
2013-07-18 10:55:00,34.25,34.37,34.25,34.31,86800.0,23.9278,24.0116,23.9278,23.9697,86800.0
2013-07-18 11:00:00,34.31,34.33,34.3,34.32,59400.0,23.9697,23.9836,23.9627,23.9767,59400.0
2013-07-18 11:05:00,34.31,34.38,34.29,34.38,92600.0,23.9697,24.0186,23.9557,24.0186,92600.0
2013-07-18 11:10:00,34.38,34.46,34.36,34.45,114200.0,24.0186,24.0745,24.0046,24.0675,114200.0
2013-07-18 11:15:00,34.45,34.46,34.26,34.27,65200.0,24.0675,24.0745,23.9347,23.9417,65200.0
2013-07-18 11:20:00,34.27,34.28,34.2,34.21,69400.0,23.9417,23.9487,23.8928,23.8998,69400.0
2013-07-18 11:25:00,34.21,34.22,34.01,34.02,182800.0,23.8998,23.9068,23.7601,23.7671,182800.0
2013-07-18 11:30:00,34.01,34.13,34.0,34.1,82400.0,23.7601,23.8439,23.7531,23.823,82400.0
2013-07-18 11:35:00,34.1,34.15,34.05,34.08,69200.0,23.823,23.8579,23.788,23.809,69200.0
2013-07-18 11:40:00,34.08,34.18,34.08,34.17,42600.0,23.809,23.8788,23.809,23.8719,42600.0
2013-07-18 11:45:00,34.16,34.18,34.13,34.15,32200.0,23.8649,23.8788,23.8439,23.8579,32200.0
2013-07-18 11:50:00,34.15,34.17,34.13,34.15,33800.0,23.8579,23.8719,23.8439,23.8579,33800.0
2013-07-18 11:55:00,34.15,34.26,34.13,34.24,62200.0,23.8579,23.9347,23.8439,23.9208,62200.0
2013-07-18 12:00:00,34.24,34.26,34.2,34.26,56600.0,23.9208,23.9347,23.8928,23.9347,56600.0
2013-07-18 12:05:00,34.26,34.35,34.24,34.27,131800.0,23.9347,23.9976,23.9208,23.9417,131800.0
2013-07-18 12:10:00,34.27,34.43,34.27,34.37,97800.0,23.9417,24.0535,23.9417,24.0116,97800.0
2013-07-18 12:15:00,34.38,34.38,34.28,34.32,36600.0,24.0186,24.0186,23.9487,23.9767,36600.0
2013-07-18 12:20:00,34.31,34.35,34.3,34.34,56400.0,23.9697,23.9976,23.9627,23.9906,56400.0
2013-07-18 12:25:00,34.34,34.35,34.29,34.34,38800.0,23.9906,23.9976,23.9557,23.9906,38800.0
2013-07-18 12:30:00,34.33,34.35,34.31,34.31,41600.0,23.9836,23.9976,23.9697,23.9697,41600.0
2013-07-18 12:35:00,34.31,34.41,34.31,34.41,58000.0,23.9697,24.0395,23.9697,24.0395,58000.0
2013-07-18 12:40:00,34.4,34.43,34.39,34.41,54400.0,24.0325,24.0535,24.0256,24.0395,54400.0
2013-07-18 12:45:00,34.4,34.48,34.38,34.47,63200.0,24.0325,24.0884,24.0186,24.0814,63200.0
2013-07-18 12:50:00,34.48,34.53,34.47,34.51,63200.0,24.0884,24.1234,24.0814,24.1094,63200.0
2013-07-18 12:55:00,34.53,34.54,34.46,34.48,42400.0,24.1234,24.1304,24.0745,24.0884,42400.0
2013-07-18 13:00:00,34.47,34.56,34.47,34.54,47000.0,24.0814,24.1443,24.0814,24.1304,47000.0
2013-07-18 13:05:00,34.54,34.57,34.5,34.56,48800.0,24.1304,24.1513,24.1024,24.1443,48800.0
2013-07-18 13:10:00,34.56,34.57,34.54,34.55,46200.0,24.1443,24.1513,24.1304,24.1373,46200.0
2013-07-18 13:15:00,34.55,34.55,34.38,34.47,61200.0,24.1373,24.1373,24.0186,24.0814,61200.0
2013-07-18 13:20:00,34.46,34.47,34.32,34.34,63800.0,24.0745,24.0814,23.9767,23.9906,63800.0
2013-07-18 13:25:00,34.34,34.42,34.33,34.41,101000.0,23.9906,24.0465,23.9836,24.0395,101000.0
2013-07-18 13:30:00,34.41,34.49,34.36,34.48,111200.0,24.0395,24.0954,24.0046,24.0884,111200.0
2013-07-18 13:35:00,34.49,34.58,34.49,34.57,60200.0,24.0954,24.1583,24.0954,24.1513,60200.0
2013-07-18 13:40:00,34.57,34.58,34.45,34.45,53600.0,24.1513,24.1583,24.0675,24.0675,53600.0
2013-07-18 13:45:00,34.46,34.46,34.42,34.44,45400.0,24.0745,24.0745,24.0465,24.0605,45400.0
2013-07-18 13:50:00,34.44,34.45,34.39,34.45,57600.0,24.0605,24.0675,24.0256,24.0675,57600.0
2013-07-18 13:55:00,34.45,34.52,34.45,34.49,44400.0,24.0675,24.1164,24.0675,24.0954,44400.0
2013-07-18 14:00:00,34.51,34.53,34.45,34.45,37200.0,24.1094,24.1234,24.0675,24.0675,37200.0
2013-07-18 14:05:00,34.45,34.45,34.4,34.4,44600.0,24.0675,24.0675,24.0325,24.0325,44600.0
2013-07-18 14:10:00,34.4,34.4,34.35,34.38,51000.0,24.0325,24.0325,23.9976,24.0186,51000.0
2013-07-18 14:15:00,34.38,34.4,34.35,34.35,43600.0,24.0186,24.0325,23.9976,23.9976,43600.0
2013-07-18 14:20:00,34.35,34.38,34.33,34.35,49400.0,23.9976,24.0186,23.9836,23.9976,49400.0
2013-07-18 14:25:00,34.35,34.37,34.33,34.33,178400.0,23.9976,24.0116,23.9836,23.9836,178400.0
2013-07-18 14:30:00,34.33,34.35,34.33,34.35,117800.0,23.9836,23.9976,23.9836,23.9976,117800.0
2013-07-18 14:35:00,34.35,34.38,34.34,34.38,82000.0,23.9976,24.0186,23.9906,24.0186,82000.0
2013-07-18 14:40:00,34.38,34.4,34.34,34.37,65800.0,24.0186,24.0325,23.9906,24.0116,65800.0
2013-07-18 14:45:00,34.37,34.38,34.32,34.32,39600.0,24.0116,24.0186,23.9767,23.9767,39600.0
2013-07-18 14:50:00,34.32,34.32,34.22,34.24,69400.0,23.9767,23.9767,23.9068,23.9208,69400.0
2013-07-18 14:55:00,34.24,34.29,34.24,34.26,44200.0,23.9208,23.9557,23.9208,23.9347,44200.0
2013-07-18 15:00:00,34.26,34.26,34.11,34.12,89800.0,23.9347,23.9347,23.8299,23.8369,89800.0
2013-07-18 15:05:00,34.12,34.12,34.01,34.08,167600.0,23.8369,23.8369,23.7601,23.809,167600.0
2013-07-18 15:10:00,34.08,34.17,34.07,34.1,67400.0,23.809,23.8719,23.802,23.823,67400.0
2013-07-18 15:15:00,34.1,34.17,34.06,34.12,67800.0,23.823,23.8719,23.795,23.8369,67800.0
2013-07-18 15:20:00,34.12,34.13,34.08,34.13,51200.0,23.8369,23.8439,23.809,23.8439,51200.0
2013-07-18 15:25:00,34.13,34.17,34.13,34.17,65600.0,23.8439,23.8719,23.8439,23.8719,65600.0
2013-07-18 15:30:00,34.17,34.2,34.16,34.18,89000.0,23.8719,23.8928,23.8649,23.8788,89000.0
2013-07-18 15:35:00,34.19,34.2,34.13,34.16,119200.0,23.8858,23.8928,23.8439,23.8649,119200.0
2013-07-18 15:40:00,34.16,34.17,34.13,34.16,97200.0,23.8649,23.8719,23.8439,23.8649,97200.0
2013-07-18 15:45:00,34.16,34.24,34.13,34.22,161200.0,23.8649,23.9208,23.8439,23.9068,161200.0
2013-07-18 15:50:00,34.22,34.24,34.22,34.23,190200.0,23.9068,23.9208,23.9068,23.9138,190200.0
2013-07-18 15:55:00,34.23,34.26,34.1,34.13,808000.0,23.9138,23.9347,23.823,23.8439,808000.0
2013-07-19 09:30:00,34.43,34.44,34.0,34.04,515400.0,24.0535,24.0605,23.7531,23.781,515400.0
2013-07-19 09:35:00,34.05,34.11,33.95,34.1,143400.0,23.788,23.8299,23.7182,23.823,143400.0
2013-07-19 09:40:00,34.08,34.17,34.02,34.15,76400.0,23.809,23.8719,23.7671,23.8579,76400.0
2013-07-19 09:45:00,34.15,34.22,34.1,34.15,84200.0,23.8579,23.9068,23.823,23.8579,84200.0
2013-07-19 09:50:00,34.16,34.17,34.05,34.07,89600.0,23.8649,23.8719,23.788,23.802,89600.0
2013-07-19 09:55:00,34.08,34.19,34.07,34.16,150000.0,23.809,23.8858,23.802,23.8649,150000.0
2013-07-19 10:00:00,34.17,34.2,34.1,34.16,175000.0,23.8719,23.8928,23.823,23.8649,175000.0
2013-07-19 10:05:00,34.17,34.22,34.13,34.15,168600.0,23.8719,23.9068,23.8439,23.8579,168600.0
2013-07-19 10:10:00,34.16,34.18,34.14,34.16,88800.0,23.8649,23.8788,23.8509,23.8649,88800.0
2013-07-19 10:15:00,34.19,34.21,34.15,34.2,74600.0,23.8858,23.8998,23.8579,23.8928,74600.0
2013-07-19 10:20:00,34.2,34.22,34.16,34.21,73000.0,23.8928,23.9068,23.8649,23.8998,73000.0
2013-07-19 10:25:00,34.22,34.23,34.19,34.21,110800.0,23.9068,23.9138,23.8858,23.8998,110800.0
2013-07-19 10:30:00,34.23,34.45,34.21,34.42,118600.0,23.9138,24.0675,23.8998,24.0465,118600.0
2013-07-19 10:35:00,34.42,34.44,34.27,34.27,77400.0,24.0465,24.0605,23.9417,23.9417,77400.0
2013-07-19 10:40:00,34.27,34.3,34.22,34.29,58800.0,23.9417,23.9627,23.9068,23.9557,58800.0
2013-07-19 10:45:00,34.3,34.36,34.28,34.31,57400.0,23.9627,24.0046,23.9487,23.9697,57400.0
2013-07-19 10:50:00,34.31,34.39,34.31,34.33,94000.0,23.9697,24.0256,23.9697,23.9836,94000.0
2013-07-19 10:55:00,34.35,34.36,34.3,34.35,116600.0,23.9976,24.0046,23.9627,23.9976,116600.0
2013-07-19 11:00:00,34.35,34.38,34.35,34.38,51800.0,23.9976,24.0186,23.9976,24.0186,51800.0
2013-07-19 11:05:00,34.37,34.38,34.33,34.38,49000.0,24.0116,24.0186,23.9836,24.0186,49000.0
2013-07-19 11:10:00,34.38,34.43,34.38,34.43,32400.0,24.0186,24.0535,24.0186,24.0535,32400.0
2013-07-19 11:15:00,34.43,34.45,34.32,34.32,29400.0,24.0535,24.0675,23.9767,23.9767,29400.0
2013-07-19 11:20:00,34.32,34.48,34.32,34.46,59400.0,23.9767,24.0884,23.9767,24.0745,59400.0
2013-07-19 11:25:00,34.48,34.54,34.44,34.44,37600.0,24.0884,24.1304,24.0605,24.0605,37600.0
2013-07-19 11:30:00,34.46,34.46,34.32,34.32,79400.0,24.0745,24.0745,23.9767,23.9767,79400.0
2013-07-19 11:35:00,34.33,34.45,34.31,34.44,75400.0,23.9836,24.0675,23.9697,24.0605,75400.0
2013-07-19 11:40:00,34.42,34.44,34.35,34.4,69800.0,24.0465,24.0605,23.9976,24.0325,69800.0
2013-07-19 11:45:00,34.41,34.44,34.34,34.44,70200.0,24.0395,24.0605,23.9906,24.0605,70200.0
2013-07-19 11:50:00,34.44,34.44,34.34,34.35,68600.0,24.0605,24.0605,23.9906,23.9976,68600.0
2013-07-19 11:55:00,34.35,34.4,34.34,34.35,51400.0,23.9976,24.0325,23.9906,23.9976,51400.0
2013-07-19 12:00:00,34.38,34.41,34.36,34.38,25400.0,24.0186,24.0395,24.0046,24.0186,25400.0
2013-07-19 12:05:00,34.38,34.44,34.38,34.44,20400.0,24.0186,24.0605,24.0186,24.0605,20400.0
2013-07-19 12:10:00,34.42,34.44,34.4,34.42,20600.0,24.0465,24.0605,24.0325,24.0465,20600.0
2013-07-19 12:15:00,34.43,34.48,34.43,34.48,37600.0,24.0535,24.0884,24.0535,24.0884,37600.0
2013-07-19 12:20:00,34.49,34.52,34.44,34.52,100400.0,24.0954,24.1164,24.0605,24.1164,100400.0
2013-07-19 12:25:00,34.52,34.52,34.46,34.51,44400.0,24.1164,24.1164,24.0745,24.1094,44400.0
2013-07-19 12:30:00,34.5,34.5,34.4,34.4,34400.0,24.1024,24.1024,24.0325,24.0325,34400.0
2013-07-19 12:35:00,34.41,34.42,34.33,34.34,153400.0,24.0395,24.0465,23.9836,23.9906,153400.0
2013-07-19 12:40:00,34.33,34.34,34.26,34.28,60000.0,23.9836,23.9906,23.9347,23.9487,60000.0
2013-07-19 12:45:00,34.27,34.34,34.27,34.33,31200.0,23.9417,23.9906,23.9417,23.9836,31200.0
2013-07-19 12:50:00,34.33,34.34,34.32,34.33,60800.0,23.9836,23.9906,23.9767,23.9836,60800.0
2013-07-19 12:55:00,34.33,34.37,34.32,34.37,161600.0,23.9836,24.0116,23.9767,24.0116,161600.0
2013-07-19 13:00:00,34.35,34.38,34.34,34.37,33600.0,23.9976,24.0186,23.9906,24.0116,33600.0
2013-07-19 13:05:00,34.38,34.47,34.38,34.47,25200.0,24.0186,24.0814,24.0186,24.0814,25200.0
2013-07-19 13:10:00,34.47,34.49,34.47,34.47,21200.0,24.0814,24.0954,24.0814,24.0814,21200.0
2013-07-19 13:15:00,34.46,34.49,34.41,34.49,42800.0,24.0745,24.0954,24.0395,24.0954,42800.0
2013-07-19 13:20:00,34.49,34.49,34.42,34.46,49000.0,24.0954,24.0954,24.0465,24.0745,49000.0
2013-07-19 13:25:00,34.45,34.46,34.31,34.32,91400.0,24.0675,24.0745,23.9697,23.9767,91400.0
2013-07-19 13:30:00,34.33,34.38,34.3,34.35,44800.0,23.9836,24.0186,23.9627,23.9976,44800.0
2013-07-19 13:35:00,34.35,34.38,34.35,34.38,33800.0,23.9976,24.0186,23.9976,24.0186,33800.0
2013-07-19 13:40:00,34.38,34.42,34.38,34.42,60600.0,24.0186,24.0465,24.0186,24.0465,60600.0
2013-07-19 13:45:00,34.42,34.49,34.42,34.48,103000.0,24.0465,24.0954,24.0465,24.0884,103000.0
2013-07-19 13:50:00,34.48,34.59,34.48,34.59,46400.0,24.0884,24.1653,24.0884,24.1653,46400.0
2013-07-19 13:55:00,34.58,34.6,34.56,34.57,35000.0,24.1583,24.1723,24.1443,24.1513,35000.0
2013-07-19 14:00:00,34.58,34.59,34.53,34.54,44200.0,24.1583,24.1653,24.1234,24.1304,44200.0
2013-07-19 14:05:00,34.54,34.62,34.54,34.62,30800.0,24.1304,24.1862,24.1304,24.1862,30800.0
2013-07-19 14:10:00,34.62,34.66,34.59,34.6,32000.0,24.1862,24.2142,24.1653,24.1723,32000.0
2013-07-19 14:15:00,34.59,34.63,34.59,34.63,20000.0,24.1653,24.1932,24.1653,24.1932,20000.0
2013-07-19 14:20:00,34.62,34.65,34.61,34.62,34400.0,24.1862,24.2072,24.1793,24.1862,34400.0
2013-07-19 14:25:00,34.62,34.66,34.61,34.65,57400.0,24.1862,24.2142,24.1793,24.2072,57400.0
2013-07-19 14:30:00,34.65,34.74,34.65,34.72,71600.0,24.2072,24.2701,24.2072,24.2561,71600.0
2013-07-19 14:35:00,34.73,34.74,34.65,34.66,62400.0,24.2631,24.2701,24.2072,24.2142,62400.0
2013-07-19 14:40:00,34.66,34.74,34.65,34.74,70400.0,24.2142,24.2701,24.2072,24.2701,70400.0
2013-07-19 14:45:00,34.74,34.81,34.74,34.81,67600.0,24.2701,24.319,24.2701,24.319,67600.0
2013-07-19 14:50:00,34.81,34.83,34.67,34.67,59200.0,24.319,24.333,24.2212,24.2212,59200.0
2013-07-19 14:55:00,34.66,34.72,34.63,34.65,82200.0,24.2142,24.2561,24.1932,24.2072,82200.0
2013-07-19 15:00:00,34.65,34.66,34.63,34.63,41800.0,24.2072,24.2142,24.1932,24.1932,41800.0
2013-07-19 15:05:00,34.64,34.66,34.56,34.58,64600.0,24.2002,24.2142,24.1443,24.1583,64600.0
2013-07-19 15:10:00,34.58,34.63,34.58,34.59,89800.0,24.1583,24.1932,24.1583,24.1653,89800.0
2013-07-19 15:15:00,34.59,34.6,34.56,34.57,170200.0,24.1653,24.1723,24.1443,24.1513,170200.0
2013-07-19 15:20:00,34.58,34.59,34.56,34.56,80000.0,24.1583,24.1653,24.1443,24.1443,80000.0
2013-07-19 15:25:00,34.57,34.72,34.55,34.72,142200.0,24.1513,24.2561,24.1373,24.2561,142200.0
2013-07-19 15:30:00,34.73,34.78,34.71,34.74,135600.0,24.2631,24.298,24.2491,24.2701,135600.0
2013-07-19 15:35:00,34.74,34.81,34.73,34.8,74000.0,24.2701,24.319,24.2631,24.312,74000.0
2013-07-19 15:40:00,34.8,34.82,34.74,34.74,99000.0,24.312,24.326,24.2701,24.2701,99000.0
2013-07-19 15:45:00,34.74,34.79,34.72,34.72,147200.0,24.2701,24.305,24.2561,24.2561,147200.0
2013-07-19 15:50:00,34.72,34.77,34.69,34.75,186600.0,24.2561,24.291,24.2351,24.2771,186600.0
2013-07-19 15:55:00,34.75,34.82,34.75,34.8,273800.0,24.2771,24.326,24.2771,24.312,273800.0
2013-07-22 09:30:00,34.83,35.12,34.83,34.91,112400.0,24.333,24.5356,24.333,24.3888,112400.0
2013-07-22 09:35:00,34.96,34.96,34.76,34.79,40200.0,24.4238,24.4238,24.284,24.305,40200.0
2013-07-22 09:40:00,34.76,34.8,34.67,34.77,26800.0,24.284,24.312,24.2212,24.291,26800.0
2013-07-22 09:45:00,34.81,34.87,34.71,34.71,33800.0,24.319,24.3609,24.2491,24.2491,33800.0
2013-07-22 09:50:00,34.71,34.87,34.69,34.81,39400.0,24.2491,24.3609,24.2351,24.319,39400.0
2013-07-22 09:55:00,34.81,34.83,34.68,34.79,36400.0,24.319,24.333,24.2282,24.305,36400.0
2013-07-22 10:00:00,34.77,34.87,34.62,34.66,51400.0,24.291,24.3609,24.1862,24.2142,51400.0
2013-07-22 10:05:00,34.67,34.73,34.62,34.62,46600.0,24.2212,24.2631,24.1862,24.1862,46600.0
2013-07-22 10:10:00,34.62,34.67,34.56,34.57,40000.0,24.1862,24.2212,24.1443,24.1513,40000.0
2013-07-22 10:15:00,34.57,34.69,34.53,34.59,34000.0,24.1513,24.2351,24.1234,24.1653,34000.0
2013-07-22 10:20:00,34.58,34.62,34.5,34.62,32000.0,24.1583,24.1862,24.1024,24.1862,32000.0
2013-07-22 10:25:00,34.6,34.76,34.59,34.62,40400.0,24.1723,24.284,24.1653,24.1862,40400.0
2013-07-22 10:30:00,34.62,34.69,34.58,34.58,45200.0,24.1862,24.2351,24.1583,24.1583,45200.0
2013-07-22 10:35:00,34.58,34.63,34.55,34.61,141400.0,24.1583,24.1932,24.1373,24.1793,141400.0
2013-07-22 10:40:00,34.63,34.7,34.59,34.67,84800.0,24.1932,24.2421,24.1653,24.2212,84800.0
2013-07-22 10:45:00,34.67,34.68,34.57,34.64,195400.0,24.2212,24.2282,24.1513,24.2002,195400.0
2013-07-22 10:50:00,34.65,34.76,34.64,34.71,54600.0,24.2072,24.284,24.2002,24.2491,54600.0
2013-07-22 10:55:00,34.71,34.76,34.68,34.69,68800.0,24.2491,24.284,24.2282,24.2351,68800.0
2013-07-22 11:00:00,34.69,34.77,34.68,34.76,67400.0,24.2351,24.291,24.2282,24.284,67400.0
2013-07-22 11:05:00,34.75,34.83,34.75,34.81,37800.0,24.2771,24.333,24.2771,24.319,37800.0
2013-07-22 11:10:00,34.8,34.81,34.76,34.77,21800.0,24.312,24.319,24.284,24.291,21800.0
2013-07-22 11:15:00,34.77,34.8,34.72,34.72,47200.0,24.291,24.312,24.2561,24.2561,47200.0
2013-07-22 11:20:00,34.72,34.78,34.72,34.76,18200.0,24.2561,24.298,24.2561,24.284,18200.0
2013-07-22 11:25:00,34.76,34.77,34.72,34.75,76200.0,24.284,24.291,24.2561,24.2771,76200.0
2013-07-22 11:30:00,34.77,34.88,34.76,34.85,39000.0,24.291,24.3679,24.284,24.3469,39000.0
2013-07-22 11:35:00,34.84,34.85,34.72,34.74,58000.0,24.3399,24.3469,24.2561,24.2701,58000.0
2013-07-22 11:40:00,34.74,34.74,34.6,34.62,45200.0,24.2701,24.2701,24.1723,24.1862,45200.0
2013-07-22 11:45:00,34.6,34.69,34.6,34.68,26800.0,24.1723,24.2351,24.1723,24.2282,26800.0
2013-07-22 11:50:00,34.68,34.7,34.65,34.66,16400.0,24.2282,24.2421,24.2072,24.2142,16400.0
2013-07-22 11:55:00,34.66,34.66,34.6,34.63,21400.0,24.2142,24.2142,24.1723,24.1932,21400.0
2013-07-22 12:00:00,34.63,34.7,34.63,34.67,26800.0,24.1932,24.2421,24.1932,24.2212,26800.0
2013-07-22 12:05:00,34.67,34.7,34.66,34.69,17800.0,24.2212,24.2421,24.2142,24.2351,17800.0
2013-07-22 12:10:00,34.69,34.76,34.67,34.76,24600.0,24.2351,24.284,24.2212,24.284,24600.0
2013-07-22 12:15:00,34.76,34.76,34.7,34.73,24800.0,24.284,24.284,24.2421,24.2631,24800.0
2013-07-22 12:20:00,34.73,34.74,34.66,34.66,28200.0,24.2631,24.2701,24.2142,24.2142,28200.0
2013-07-22 12:25:00,34.67,34.7,34.64,34.7,22200.0,24.2212,24.2421,24.2002,24.2421,22200.0
2013-07-22 12:30:00,34.71,34.74,34.6,34.62,50400.0,24.2491,24.2701,24.1723,24.1862,50400.0
2013-07-22 12:35:00,34.63,34.68,34.6,34.66,20000.0,24.1932,24.2282,24.1723,24.2142,20000.0
2013-07-22 12:40:00,34.65,34.68,34.65,34.66,12600.0,24.2072,24.2282,24.2072,24.2142,12600.0
2013-07-22 12:45:00,34.66,34.72,34.63,34.72,14400.0,24.2142,24.2561,24.1932,24.2561,14400.0
2013-07-22 12:50:00,34.73,34.8,34.73,34.77,14600.0,24.2631,24.312,24.2631,24.291,14600.0
2013-07-22 12:55:00,34.75,34.75,34.65,34.65,52000.0,24.2771,24.2771,24.2072,24.2072,52000.0
2013-07-22 13:00:00,34.65,34.66,34.6,34.63,24600.0,24.2072,24.2142,24.1723,24.1932,24600.0
2013-07-22 13:05:00,34.63,34.63,34.59,34.6,28800.0,24.1932,24.1932,24.1653,24.1723,28800.0
2013-07-22 13:10:00,34.6,34.6,34.56,34.57,25000.0,24.1723,24.1723,24.1443,24.1513,25000.0
2013-07-22 13:15:00,34.57,34.57,34.5,34.51,43800.0,24.1513,24.1513,24.1024,24.1094,43800.0
2013-07-22 13:20:00,34.51,34.59,34.51,34.58,102400.0,24.1094,24.1653,24.1094,24.1583,102400.0
2013-07-22 13:25:00,34.58,34.69,34.58,34.69,52600.0,24.1583,24.2351,24.1583,24.2351,52600.0
2013-07-22 13:30:00,34.69,34.8,34.69,34.74,36600.0,24.2351,24.312,24.2351,24.2701,36600.0
2013-07-22 13:35:00,34.77,34.77,34.64,34.69,43400.0,24.291,24.291,24.2002,24.2351,43400.0
2013-07-22 13:40:00,34.71,34.76,34.66,34.75,46200.0,24.2491,24.284,24.2142,24.2771,46200.0
2013-07-22 13:45:00,34.75,34.79,34.75,34.77,29000.0,24.2771,24.305,24.2771,24.291,29000.0
2013-07-22 13:50:00,34.77,34.88,34.77,34.85,50800.0,24.291,24.3679,24.291,24.3469,50800.0
2013-07-22 13:55:00,34.85,34.89,34.83,34.89,51800.0,24.3469,24.3749,24.333,24.3749,51800.0
2013-07-22 14:00:00,34.89,34.97,34.83,34.84,69400.0,24.3749,24.4308,24.333,24.3399,69400.0
2013-07-22 14:05:00,34.81,34.84,34.77,34.83,23200.0,24.319,24.3399,24.291,24.333,23200.0
2013-07-22 14:10:00,34.83,34.92,34.82,34.91,26200.0,24.333,24.3958,24.326,24.3888,26200.0
2013-07-22 14:15:00,34.92,34.98,34.87,34.93,35200.0,24.3958,24.4377,24.3609,24.4028,35200.0
2013-07-22 14:20:00,34.92,34.98,34.92,34.95,24200.0,24.3958,24.4377,24.3958,24.4168,24200.0
2013-07-22 14:25:00,34.96,34.98,34.92,34.92,31000.0,24.4238,24.4377,24.3958,24.3958,31000.0
2013-07-22 14:30:00,34.92,34.93,34.83,34.85,86800.0,24.3958,24.4028,24.333,24.3469,86800.0
2013-07-22 14:35:00,34.85,34.88,34.81,34.85,71400.0,24.3469,24.3679,24.319,24.3469,71400.0
2013-07-22 14:40:00,34.85,34.93,34.84,34.86,44000.0,24.3469,24.4028,24.3399,24.3539,44000.0
2013-07-22 14:45:00,34.86,34.94,34.85,34.87,69600.0,24.3539,24.4098,24.3469,24.3609,69600.0
2013-07-22 14:50:00,34.87,34.91,34.85,34.9,54200.0,24.3609,24.3888,24.3469,24.3819,54200.0
2013-07-22 14:55:00,34.87,34.97,34.87,34.96,33400.0,24.3609,24.4308,24.3609,24.4238,33400.0
2013-07-22 15:00:00,34.96,34.98,34.86,34.87,60200.0,24.4238,24.4377,24.3539,24.3609,60200.0
2013-07-22 15:05:00,34.88,34.88,34.86,34.88,55400.0,24.3679,24.3679,24.3539,24.3679,55400.0
2013-07-22 15:10:00,34.88,34.9,34.85,34.85,98200.0,24.3679,24.3819,24.3469,24.3469,98200.0
2013-07-22 15:15:00,34.85,34.92,34.84,34.92,115400.0,24.3469,24.3958,24.3399,24.3958,115400.0
2013-07-22 15:20:00,34.92,34.99,34.91,34.96,74200.0,24.3958,24.4447,24.3888,24.4238,74200.0
2013-07-22 15:25:00,34.96,35.03,34.96,35.02,106200.0,24.4238,24.4727,24.4238,24.4657,106200.0
2013-07-22 15:30:00,35.02,35.02,34.93,34.96,104400.0,24.4657,24.4657,24.4028,24.4238,104400.0
2013-07-22 15:35:00,34.96,34.96,34.88,34.9,64400.0,24.4238,24.4238,24.3679,24.3819,64400.0
2013-07-22 15:40:00,34.9,34.99,34.9,34.95,59000.0,24.3819,24.4447,24.3819,24.4168,59000.0
2013-07-22 15:45:00,34.95,34.95,34.85,34.85,84200.0,24.4168,24.4168,24.3469,24.3469,84200.0
2013-07-22 15:50:00,34.85,34.92,34.85,34.87,62000.0,24.3469,24.3958,24.3469,24.3609,62000.0
2013-07-22 15:55:00,34.88,34.94,34.88,34.91,109000.0,24.3679,24.4098,24.3679,24.3888,109000.0
2013-07-23 09:30:00,35.02,35.25,34.97,35.25,191800.0,24.4657,24.6264,24.4308,24.6264,191800.0
2013-07-23 09:35:00,35.26,35.75,35.26,35.74,131200.0,24.6334,24.9757,24.6334,24.9687,131200.0
2013-07-23 09:40:00,35.69,35.74,35.59,35.71,40000.0,24.9338,24.9687,24.8639,24.9477,40000.0
2013-07-23 09:45:00,35.73,35.88,35.65,35.67,68000.0,24.9617,25.0665,24.9058,24.9198,68000.0
2013-07-23 09:50:00,35.66,35.66,35.42,35.48,89000.0,24.9128,24.9128,24.7451,24.7871,89000.0
2013-07-23 09:55:00,35.49,35.54,35.39,35.54,76800.0,24.794,24.829,24.7242,24.829,76800.0
2013-07-23 10:00:00,35.52,35.55,35.41,35.52,56400.0,24.815,24.836,24.7382,24.815,56400.0
2013-07-23 10:05:00,35.5,35.58,35.35,35.38,37000.0,24.801,24.8569,24.6962,24.7172,37000.0
2013-07-23 10:10:00,35.37,35.6,35.37,35.51,46600.0,24.7102,24.8709,24.7102,24.808,46600.0
2013-07-23 10:15:00,35.5,35.61,35.49,35.54,39400.0,24.801,24.8779,24.794,24.829,39400.0
2013-07-23 10:20:00,35.52,35.7,35.49,35.67,274000.0,24.815,24.9408,24.794,24.9198,274000.0
2013-07-23 10:25:00,35.68,35.69,35.52,35.67,232000.0,24.9268,24.9338,24.815,24.9198,232000.0
2013-07-23 10:30:00,35.68,35.85,35.67,35.83,105000.0,24.9268,25.0455,24.9198,25.0316,105000.0
2013-07-23 10:35:00,35.82,35.82,35.76,35.8,55200.0,25.0246,25.0246,24.9827,25.0106,55200.0
2013-07-23 10:40:00,35.79,35.8,35.65,35.65,30200.0,25.0036,25.0106,24.9058,24.9058,30200.0
2013-07-23 10:45:00,35.66,35.66,35.53,35.59,29200.0,24.9128,24.9128,24.822,24.8639,29200.0
2013-07-23 10:50:00,35.6,35.68,35.58,35.68,19400.0,24.8709,24.9268,24.8569,24.9268,19400.0
2013-07-23 10:55:00,35.69,35.77,35.69,35.73,54800.0,24.9338,24.9897,24.9338,24.9617,54800.0
2013-07-23 11:00:00,35.73,35.73,35.6,35.64,101800.0,24.9617,24.9617,24.8709,24.8988,101800.0
2013-07-23 11:05:00,35.64,35.91,35.63,35.9,96600.0,24.8988,25.0875,24.8918,25.0805,96600.0
2013-07-23 11:10:00,35.9,36.04,35.89,36.04,86200.0,25.0805,25.1783,25.0735,25.1783,86200.0
2013-07-23 11:15:00,36.04,36.13,35.93,35.98,78200.0,25.1783,25.2412,25.1014,25.1364,78200.0
2013-07-23 11:20:00,35.97,36.04,35.95,35.99,59000.0,25.1294,25.1783,25.1154,25.1434,59000.0
2013-07-23 11:25:00,35.99,36.02,35.85,35.86,157200.0,25.1434,25.1643,25.0455,25.0525,157200.0
2013-07-23 11:30:00,35.85,35.94,35.83,35.89,46600.0,25.0455,25.1084,25.0316,25.0735,46600.0
2013-07-23 11:35:00,35.91,35.94,35.88,35.92,25400.0,25.0875,25.1084,25.0665,25.0944,25400.0
2013-07-23 11:40:00,35.92,35.98,35.89,35.98,25200.0,25.0944,25.1364,25.0735,25.1364,25200.0
2013-07-23 11:45:00,35.98,36.07,35.98,36.06,52400.0,25.1364,25.1992,25.1364,25.1923,52400.0
2013-07-23 11:50:00,36.06,36.09,35.98,36.02,63600.0,25.1923,25.2132,25.1364,25.1643,63600.0
2013-07-23 11:55:00,36.02,36.04,36.0,36.01,40000.0,25.1643,25.1783,25.1503,25.1573,40000.0
2013-07-23 12:00:00,35.99,35.99,35.9,35.95,33400.0,25.1434,25.1434,25.0805,25.1154,33400.0
2013-07-23 12:05:00,35.95,35.96,35.87,35.88,30200.0,25.1154,25.1224,25.0595,25.0665,30200.0
2013-07-23 12:10:00,35.88,35.95,35.85,35.85,51200.0,25.0665,25.1154,25.0455,25.0455,51200.0
2013-07-23 12:15:00,35.85,35.87,35.82,35.82,38400.0,25.0455,25.0595,25.0246,25.0246,38400.0
2013-07-23 12:20:00,35.82,35.82,35.77,35.81,25800.0,25.0246,25.0246,24.9897,25.0176,25800.0
2013-07-23 12:25:00,35.8,36.01,35.8,36.01,71600.0,25.0106,25.1573,25.0106,25.1573,71600.0
2013-07-23 12:30:00,35.99,36.0,35.85,35.94,63400.0,25.1434,25.1503,25.0455,25.1084,63400.0
2013-07-23 12:35:00,35.94,35.98,35.93,35.98,16200.0,25.1084,25.1364,25.1014,25.1364,16200.0
2013-07-23 12:40:00,35.98,36.0,35.93,35.95,31800.0,25.1364,25.1503,25.1014,25.1154,31800.0
2013-07-23 12:45:00,35.95,35.97,35.93,35.96,14000.0,25.1154,25.1294,25.1014,25.1224,14000.0
2013-07-23 12:50:00,35.95,35.95,35.9,35.95,39200.0,25.1154,25.1154,25.0805,25.1154,39200.0
2013-07-23 12:55:00,35.96,35.97,35.9,35.92,32400.0,25.1224,25.1294,25.0805,25.0944,32400.0
2013-07-23 13:00:00,35.92,35.98,35.92,35.98,27400.0,25.0944,25.1364,25.0944,25.1364,27400.0
2013-07-23 13:05:00,35.98,36.05,35.98,36.05,48800.0,25.1364,25.1853,25.1364,25.1853,48800.0
2013-07-23 13:10:00,36.05,36.08,35.99,36.08,116600.0,25.1853,25.2062,25.1434,25.2062,116600.0
2013-07-23 13:15:00,36.09,36.18,36.09,36.17,59600.0,25.2132,25.2761,25.2132,25.2691,59600.0
2013-07-23 13:20:00,36.17,36.18,36.13,36.16,41400.0,25.2691,25.2761,25.2412,25.2621,41400.0
2013-07-23 13:25:00,36.16,36.16,36.03,36.08,35200.0,25.2621,25.2621,25.1713,25.2062,35200.0
2013-07-23 13:30:00,36.09,36.12,36.02,36.07,75200.0,25.2132,25.2342,25.1643,25.1992,75200.0
2013-07-23 13:35:00,36.06,36.08,36.01,36.05,35800.0,25.1923,25.2062,25.1573,25.1853,35800.0
2013-07-23 13:40:00,36.05,36.05,35.97,35.98,54800.0,25.1853,25.1853,25.1294,25.1364,54800.0
2013-07-23 13:45:00,35.97,36.05,35.97,35.98,40600.0,25.1294,25.1853,25.1294,25.1364,40600.0
2013-07-23 13:50:00,35.99,36.02,35.98,36.02,46400.0,25.1434,25.1643,25.1364,25.1643,46400.0
2013-07-23 13:55:00,36.03,36.05,35.99,36.05,35400.0,25.1713,25.1853,25.1434,25.1853,35400.0
2013-07-23 14:00:00,36.05,36.05,36.01,36.02,49000.0,25.1853,25.1853,25.1573,25.1643,49000.0
2013-07-23 14:05:00,36.02,36.05,35.99,35.99,23400.0,25.1643,25.1853,25.1434,25.1434,23400.0
2013-07-23 14:10:00,35.99,36.02,35.94,35.95,52000.0,25.1434,25.1643,25.1084,25.1154,52000.0
2013-07-23 14:15:00,35.94,35.98,35.91,35.92,174400.0,25.1084,25.1364,25.0875,25.0944,174400.0
2013-07-23 14:20:00,35.92,36.04,35.91,36.04,41600.0,25.0944,25.1783,25.0875,25.1783,41600.0
2013-07-23 14:25:00,36.05,36.05,35.95,35.98,66000.0,25.1853,25.1853,25.1154,25.1364,66000.0
2013-07-23 14:30:00,35.97,36.01,35.95,35.97,53200.0,25.1294,25.1573,25.1154,25.1294,53200.0
2013-07-23 14:35:00,35.97,36.0,35.95,35.99,58000.0,25.1294,25.1503,25.1154,25.1434,58000.0
2013-07-23 14:40:00,35.99,36.01,35.96,36.0,33000.0,25.1434,25.1573,25.1224,25.1503,33000.0
2013-07-23 14:45:00,36.0,36.01,35.94,35.94,38800.0,25.1503,25.1573,25.1084,25.1084,38800.0
2013-07-23 14:50:00,35.94,35.94,35.84,35.87,44400.0,25.1084,25.1084,25.0386,25.0595,44400.0
2013-07-23 14:55:00,35.87,35.92,35.86,35.9,25200.0,25.0595,25.0944,25.0525,25.0805,25200.0
2013-07-23 15:00:00,35.89,35.9,35.81,35.84,60200.0,25.0735,25.0805,25.0176,25.0386,60200.0
2013-07-23 15:05:00,35.83,35.85,35.81,35.84,48600.0,25.0316,25.0455,25.0176,25.0386,48600.0
2013-07-23 15:10:00,35.84,35.85,35.8,35.84,40400.0,25.0386,25.0455,25.0106,25.0386,40400.0
2013-07-23 15:15:00,35.84,35.84,35.79,35.82,67800.0,25.0386,25.0386,25.0036,25.0246,67800.0
2013-07-23 15:20:00,35.82,35.89,35.82,35.88,47000.0,25.0246,25.0735,25.0246,25.0665,47000.0
2013-07-23 15:25:00,35.88,35.9,35.87,35.9,43200.0,25.0665,25.0805,25.0595,25.0805,43200.0
2013-07-23 15:30:00,35.9,35.9,35.86,35.89,111400.0,25.0805,25.0805,25.0525,25.0735,111400.0
2013-07-23 15:35:00,35.89,35.92,35.88,35.91,84400.0,25.0735,25.0944,25.0665,25.0875,84400.0
2013-07-23 15:40:00,35.9,35.92,35.87,35.91,60600.0,25.0805,25.0944,25.0595,25.0875,60600.0
2013-07-23 15:45:00,35.9,35.91,35.79,35.8,119000.0,25.0805,25.0875,25.0036,25.0106,119000.0
2013-07-23 15:50:00,35.79,35.88,35.79,35.85,109200.0,25.0036,25.0665,25.0036,25.0455,109200.0
2013-07-23 15:55:00,35.87,35.91,35.85,35.89,163000.0,25.0595,25.0875,25.0455,25.0735,163000.0
2013-07-24 09:30:00,35.92,35.95,35.72,35.72,180400.0,25.0944,25.1154,24.9547,24.9547,180400.0
2013-07-24 09:35:00,35.71,35.76,35.59,35.6,60200.0,24.9477,24.9827,24.8639,24.8709,60200.0
2013-07-24 09:40:00,35.61,35.65,35.46,35.49,63400.0,24.8779,24.9058,24.7731,24.794,63400.0
2013-07-24 09:45:00,35.49,35.66,35.43,35.66,75000.0,24.794,24.9128,24.7521,24.9128,75000.0
2013-07-24 09:50:00,35.66,35.66,35.52,35.52,99600.0,24.9128,24.9128,24.815,24.815,99600.0
2013-07-24 09:55:00,35.51,35.56,35.43,35.44,57400.0,24.808,24.8429,24.7521,24.7591,57400.0
2013-07-24 10:00:00,35.43,35.43,35.24,35.24,49200.0,24.7521,24.7521,24.6194,24.6194,49200.0
2013-07-24 10:05:00,35.23,35.32,35.22,35.26,41600.0,24.6124,24.6753,24.6054,24.6334,41600.0
2013-07-24 10:10:00,35.24,35.24,35.12,35.17,67200.0,24.6194,24.6194,24.5356,24.5705,67200.0
2013-07-24 10:15:00,35.18,35.24,35.15,35.22,37800.0,24.5775,24.6194,24.5565,24.6054,37800.0
2013-07-24 10:20:00,35.22,35.23,35.04,35.12,32200.0,24.6054,24.6124,24.4797,24.5356,32200.0
2013-07-24 10:25:00,35.12,35.17,35.1,35.17,54000.0,24.5356,24.5705,24.5216,24.5705,54000.0
2013-07-24 10:30:00,35.17,35.24,35.14,35.24,63000.0,24.5705,24.6194,24.5495,24.6194,63000.0
2013-07-24 10:35:00,35.24,35.32,35.22,35.24,72200.0,24.6194,24.6753,24.6054,24.6194,72200.0
2013-07-24 10:40:00,35.23,35.28,35.18,35.2,62200.0,24.6124,24.6473,24.5775,24.5914,62200.0
2013-07-24 10:45:00,35.21,35.23,35.09,35.09,51400.0,24.5984,24.6124,24.5146,24.5146,51400.0
2013-07-24 10:50:00,35.09,35.1,35.04,35.1,31200.0,24.5146,24.5216,24.4797,24.5216,31200.0
2013-07-24 10:55:00,35.1,35.12,34.94,34.95,39800.0,24.5216,24.5356,24.4098,24.4168,39800.0
2013-07-24 11:00:00,34.96,35.15,34.95,35.09,158800.0,24.4238,24.5565,24.4168,24.5146,158800.0
2013-07-24 11:05:00,35.11,35.2,35.1,35.2,169600.0,24.5286,24.5914,24.5216,24.5914,169600.0
2013-07-24 11:10:00,35.2,35.22,35.15,35.16,37400.0,24.5914,24.6054,24.5565,24.5635,37400.0
2013-07-24 11:15:00,35.17,35.17,35.1,35.1,26200.0,24.5705,24.5705,24.5216,24.5216,26200.0
2013-07-24 11:20:00,35.12,35.13,35.03,35.07,51600.0,24.5356,24.5425,24.4727,24.5006,51600.0
2013-07-24 11:25:00,35.05,35.08,35.01,35.02,80600.0,24.4866,24.5076,24.4587,24.4657,80600.0
2013-07-24 11:30:00,35.02,35.16,35.02,35.13,74600.0,24.4657,24.5635,24.4657,24.5425,74600.0
2013-07-24 11:35:00,35.13,35.18,35.1,35.14,33600.0,24.5425,24.5775,24.5216,24.5495,33600.0
2013-07-24 11:40:00,35.15,35.18,35.13,35.17,27200.0,24.5565,24.5775,24.5425,24.5705,27200.0
2013-07-24 11:45:00,35.18,35.19,35.13,35.16,23800.0,24.5775,24.5845,24.5425,24.5635,23800.0
2013-07-24 11:50:00,35.16,35.18,35.1,35.18,46400.0,24.5635,24.5775,24.5216,24.5775,46400.0
2013-07-24 11:55:00,35.19,35.27,35.18,35.2,39800.0,24.5845,24.6403,24.5775,24.5914,39800.0
2013-07-24 12:00:00,35.2,35.26,35.17,35.26,23000.0,24.5914,24.6334,24.5705,24.6334,23000.0
2013-07-24 12:05:00,35.26,35.27,35.23,35.27,35800.0,24.6334,24.6403,24.6124,24.6403,35800.0
2013-07-24 12:10:00,35.27,35.32,35.23,35.27,48000.0,24.6403,24.6753,24.6124,24.6403,48000.0
2013-07-24 12:15:00,35.27,35.29,35.26,35.27,16400.0,24.6403,24.6543,24.6334,24.6403,16400.0
2013-07-24 12:20:00,35.27,35.3,35.26,35.29,24800.0,24.6403,24.6613,24.6334,24.6543,24800.0
2013-07-24 12:25:00,35.3,35.31,35.26,35.27,33400.0,24.6613,24.6683,24.6334,24.6403,33400.0
2013-07-24 12:30:00,35.28,35.28,35.18,35.19,73200.0,24.6473,24.6473,24.5775,24.5845,73200.0
2013-07-24 12:35:00,35.17,35.19,35.12,35.13,27200.0,24.5705,24.5845,24.5356,24.5425,27200.0
2013-07-24 12:40:00,35.15,35.17,35.13,35.16,20000.0,24.5565,24.5705,24.5425,24.5635,20000.0
2013-07-24 12:45:00,35.16,35.21,35.16,35.19,22400.0,24.5635,24.5984,24.5635,24.5845,22400.0
2013-07-24 12:50:00,35.2,35.2,35.13,35.15,27400.0,24.5914,24.5914,24.5425,24.5565,27400.0
2013-07-24 12:55:00,35.16,35.17,35.08,35.09,23400.0,24.5635,24.5705,24.5076,24.5146,23400.0
2013-07-24 13:00:00,35.08,35.15,35.07,35.1,49600.0,24.5076,24.5565,24.5006,24.5216,49600.0
2013-07-24 13:05:00,35.11,35.11,35.02,35.03,22600.0,24.5286,24.5286,24.4657,24.4727,22600.0
2013-07-24 13:10:00,35.04,35.06,34.98,35.0,56000.0,24.4797,24.4936,24.4377,24.4517,56000.0
2013-07-24 13:15:00,34.99,35.07,34.98,35.07,74800.0,24.4447,24.5006,24.4377,24.5006,74800.0
2013-07-24 13:20:00,35.08,35.12,35.02,35.05,42000.0,24.5076,24.5356,24.4657,24.4866,42000.0
2013-07-24 13:25:00,35.06,35.09,35.02,35.06,39400.0,24.4936,24.5146,24.4657,24.4936,39400.0
2013-07-24 13:30:00,35.04,35.05,35.01,35.01,12600.0,24.4797,24.4866,24.4587,24.4587,12600.0
2013-07-24 13:35:00,35.01,35.1,34.97,35.1,23800.0,24.4587,24.5216,24.4308,24.5216,23800.0
2013-07-24 13:40:00,35.08,35.11,35.08,35.1,27400.0,24.5076,24.5286,24.5076,24.5216,27400.0
2013-07-24 13:45:00,35.1,35.14,35.08,35.14,95000.0,24.5216,24.5495,24.5076,24.5495,95000.0
2013-07-24 13:50:00,35.15,35.18,35.14,35.18,38000.0,24.5565,24.5775,24.5495,24.5775,38000.0
2013-07-24 13:55:00,35.17,35.19,35.16,35.17,46600.0,24.5705,24.5845,24.5635,24.5705,46600.0
2013-07-24 14:00:00,35.18,35.19,35.17,35.18,38000.0,24.5775,24.5845,24.5705,24.5775,38000.0
2013-07-24 14:05:00,35.18,35.23,35.17,35.22,37000.0,24.5775,24.6124,24.5705,24.6054,37000.0
2013-07-24 14:10:00,35.23,35.29,35.22,35.29,42600.0,24.6124,24.6543,24.6054,24.6543,42600.0
2013-07-24 14:15:00,35.29,35.32,35.27,35.27,57000.0,24.6543,24.6753,24.6403,24.6403,57000.0
2013-07-24 14:20:00,35.27,35.29,35.25,35.27,46600.0,24.6403,24.6543,24.6264,24.6403,46600.0
2013-07-24 14:25:00,35.26,35.27,35.19,35.19,189800.0,24.6334,24.6403,24.5845,24.5845,189800.0
2013-07-24 14:30:00,35.21,35.23,35.13,35.2,45600.0,24.5984,24.6124,24.5425,24.5914,45600.0
2013-07-24 14:35:00,35.22,35.22,35.13,35.16,31800.0,24.6054,24.6054,24.5425,24.5635,31800.0
2013-07-24 14:40:00,35.15,35.21,35.14,35.18,38200.0,24.5565,24.5984,24.5495,24.5775,38200.0
2013-07-24 14:45:00,35.19,35.24,35.17,35.23,25800.0,24.5845,24.6194,24.5705,24.6124,25800.0
2013-07-24 14:50:00,35.23,35.23,35.13,35.19,41000.0,24.6124,24.6124,24.5425,24.5845,41000.0
2013-07-24 14:55:00,35.19,35.21,35.14,35.19,100000.0,24.5845,24.5984,24.5495,24.5845,100000.0
2013-07-24 15:00:00,35.19,35.2,35.09,35.13,74800.0,24.5845,24.5914,24.5146,24.5425,74800.0
2013-07-24 15:05:00,35.13,35.15,35.1,35.1,86600.0,24.5425,24.5565,24.5216,24.5216,86600.0
2013-07-24 15:10:00,35.1,35.17,35.1,35.14,68000.0,24.5216,24.5705,24.5216,24.5495,68000.0
2013-07-24 15:15:00,35.12,35.13,35.1,35.12,34000.0,24.5356,24.5425,24.5216,24.5356,34000.0
2013-07-24 15:20:00,35.12,35.19,35.1,35.15,63800.0,24.5356,24.5845,24.5216,24.5565,63800.0
2013-07-24 15:25:00,35.17,35.17,35.13,35.13,62000.0,24.5705,24.5705,24.5425,24.5425,62000.0
2013-07-24 15:30:00,35.13,35.13,35.1,35.12,57200.0,24.5425,24.5425,24.5216,24.5356,57200.0
2013-07-24 15:35:00,35.12,35.14,35.06,35.07,62200.0,24.5356,24.5495,24.4936,24.5006,62200.0
2013-07-24 15:40:00,35.07,35.18,35.07,35.13,72600.0,24.5006,24.5775,24.5006,24.5425,72600.0
2013-07-24 15:45:00,35.13,35.13,35.06,35.08,118400.0,24.5425,24.5425,24.4936,24.5076,118400.0
2013-07-24 15:50:00,35.08,35.14,35.07,35.14,164800.0,24.5076,24.5495,24.5006,24.5495,164800.0
2013-07-24 15:55:00,35.13,35.21,35.13,35.19,249200.0,24.5425,24.5984,24.5425,24.5845,249200.0
2013-07-25 09:30:00,35.04,35.17,34.96,35.0,113600.0,24.4797,24.5705,24.4238,24.4517,113600.0
2013-07-25 09:35:00,35.0,35.02,34.91,35.02,72800.0,24.4517,24.4657,24.3888,24.4657,72800.0
2013-07-25 09:40:00,35.02,35.17,35.01,35.1,47600.0,24.4657,24.5705,24.4587,24.5216,47600.0
2013-07-25 09:45:00,35.1,35.2,35.05,35.2,60200.0,24.5216,24.5914,24.4866,24.5914,60200.0
2013-07-25 09:50:00,35.2,35.29,35.19,35.2,25600.0,24.5914,24.6543,24.5845,24.5914,25600.0
2013-07-25 09:55:00,35.21,35.3,35.19,35.28,35000.0,24.5984,24.6613,24.5845,24.6473,35000.0
2013-07-25 10:00:00,35.29,35.37,35.24,35.34,54000.0,24.6543,24.7102,24.6194,24.6892,54000.0
2013-07-25 10:05:00,35.35,35.38,35.22,35.22,35400.0,24.6962,24.7172,24.6054,24.6054,35400.0
2013-07-25 10:10:00,35.21,35.27,35.16,35.26,140800.0,24.5984,24.6403,24.5635,24.6334,140800.0
2013-07-25 10:15:00,35.26,35.27,35.13,35.24,116200.0,24.6334,24.6403,24.5425,24.6194,116200.0
2013-07-25 10:20:00,35.26,35.27,35.24,35.27,32400.0,24.6334,24.6403,24.6194,24.6403,32400.0
2013-07-25 10:25:00,35.27,35.45,35.25,35.38,86200.0,24.6403,24.7661,24.6264,24.7172,86200.0
2013-07-25 10:30:00,35.39,35.41,35.27,35.27,96800.0,24.7242,24.7382,24.6403,24.6403,96800.0
2013-07-25 10:35:00,35.27,35.38,35.24,35.35,29400.0,24.6403,24.7172,24.6194,24.6962,29400.0
2013-07-25 10:40:00,35.35,35.43,35.34,35.39,58200.0,24.6962,24.7521,24.6892,24.7242,58200.0
2013-07-25 10:45:00,35.41,35.59,35.38,35.59,117800.0,24.7382,24.8639,24.7172,24.8639,117800.0
2013-07-25 10:50:00,35.59,35.7,35.59,35.67,82800.0,24.8639,24.9408,24.8639,24.9198,82800.0
2013-07-25 10:55:00,35.67,35.68,35.39,35.46,86800.0,24.9198,24.9268,24.7242,24.7731,86800.0
2013-07-25 11:00:00,35.46,35.61,35.42,35.61,39400.0,24.7731,24.8779,24.7451,24.8779,39400.0
2013-07-25 11:05:00,35.62,35.73,35.59,35.72,86800.0,24.8849,24.9617,24.8639,24.9547,86800.0
2013-07-25 11:10:00,35.73,35.82,35.7,35.79,149200.0,24.9617,25.0246,24.9408,25.0036,149200.0
2013-07-25 11:15:00,35.77,35.8,35.66,35.67,43800.0,24.9897,25.0106,24.9128,24.9198,43800.0
2013-07-25 11:20:00,35.68,35.68,35.6,35.63,29600.0,24.9268,24.9268,24.8709,24.8918,29600.0
2013-07-25 11:25:00,35.62,35.77,35.62,35.77,48400.0,24.8849,24.9897,24.8849,24.9897,48400.0
2013-07-25 11:30:00,35.76,35.84,35.76,35.84,28000.0,24.9827,25.0386,24.9827,25.0386,28000.0
2013-07-25 11:35:00,35.83,35.9,35.78,35.78,61000.0,25.0316,25.0805,24.9966,24.9966,61000.0
2013-07-25 11:40:00,35.77,35.79,35.73,35.77,39400.0,24.9897,25.0036,24.9617,24.9897,39400.0
2013-07-25 11:45:00,35.78,35.8,35.73,35.76,67800.0,24.9966,25.0106,24.9617,24.9827,67800.0
2013-07-25 11:50:00,35.74,35.74,35.68,35.72,53200.0,24.9687,24.9687,24.9268,24.9547,53200.0
2013-07-25 11:55:00,35.73,35.8,35.73,35.78,32400.0,24.9617,25.0106,24.9617,24.9966,32400.0
2013-07-25 12:00:00,35.77,35.91,35.77,35.91,30000.0,24.9897,25.0875,24.9897,25.0875,30000.0
2013-07-25 12:05:00,35.91,35.93,35.85,35.88,35000.0,25.0875,25.1014,25.0455,25.0665,35000.0
2013-07-25 12:10:00,35.88,35.88,35.8,35.83,24600.0,25.0665,25.0665,25.0106,25.0316,24600.0
2013-07-25 12:15:00,35.83,35.9,35.83,35.88,38600.0,25.0316,25.0805,25.0316,25.0665,38600.0
2013-07-25 12:20:00,35.88,35.94,35.87,35.9,65200.0,25.0665,25.1084,25.0595,25.0805,65200.0
2013-07-25 12:25:00,35.91,35.91,35.85,35.85,19800.0,25.0875,25.0875,25.0455,25.0455,19800.0
2013-07-25 12:30:00,35.85,35.89,35.81,35.84,21600.0,25.0455,25.0735,25.0176,25.0386,21600.0
2013-07-25 12:35:00,35.84,35.91,35.84,35.87,58600.0,25.0386,25.0875,25.0386,25.0595,58600.0
2013-07-25 12:40:00,35.85,35.88,35.85,35.87,17600.0,25.0455,25.0665,25.0455,25.0595,17600.0
2013-07-25 12:45:00,35.88,35.88,35.8,35.81,45800.0,25.0665,25.0665,25.0106,25.0176,45800.0
2013-07-25 12:50:00,35.81,35.85,35.81,35.85,37000.0,25.0176,25.0455,25.0176,25.0455,37000.0
2013-07-25 12:55:00,35.86,35.92,35.86,35.9,27600.0,25.0525,25.0944,25.0525,25.0805,27600.0
2013-07-25 13:00:00,35.9,35.94,35.88,35.94,24600.0,25.0805,25.1084,25.0665,25.1084,24600.0
2013-07-25 13:05:00,35.95,35.96,35.84,35.85,31000.0,25.1154,25.1224,25.0386,25.0455,31000.0
2013-07-25 13:10:00,35.85,35.91,35.85,35.85,23800.0,25.0455,25.0875,25.0455,25.0455,23800.0
2013-07-25 13:15:00,35.86,35.89,35.78,35.8,42200.0,25.0525,25.0735,24.9966,25.0106,42200.0
2013-07-25 13:20:00,35.8,35.85,35.77,35.85,59200.0,25.0106,25.0455,24.9897,25.0455,59200.0
2013-07-25 13:25:00,35.85,35.88,35.82,35.82,73000.0,25.0455,25.0665,25.0246,25.0246,73000.0
2013-07-25 13:30:00,35.83,35.83,35.8,35.8,45400.0,25.0316,25.0316,25.0106,25.0106,45400.0
2013-07-25 13:35:00,35.8,35.81,35.74,35.77,64800.0,25.0106,25.0176,24.9687,24.9897,64800.0
2013-07-25 13:40:00,35.77,35.79,35.74,35.77,48000.0,24.9897,25.0036,24.9687,24.9897,48000.0
2013-07-25 13:45:00,35.77,35.78,35.71,35.78,33000.0,24.9897,24.9966,24.9477,24.9966,33000.0
2013-07-25 13:50:00,35.79,35.87,35.79,35.83,34400.0,25.0036,25.0595,25.0036,25.0316,34400.0
2013-07-25 13:55:00,35.84,35.85,35.8,35.82,66200.0,25.0386,25.0455,25.0106,25.0246,66200.0
2013-07-25 14:00:00,35.83,35.98,35.82,35.98,69600.0,25.0316,25.1364,25.0246,25.1364,69600.0
2013-07-25 14:05:00,35.98,36.01,35.94,35.98,75200.0,25.1364,25.1573,25.1084,25.1364,75200.0
2013-07-25 14:10:00,35.99,35.99,35.87,35.87,31400.0,25.1434,25.1434,25.0595,25.0595,31400.0
2013-07-25 14:15:00,35.88,35.92,35.86,35.91,43200.0,25.0665,25.0944,25.0525,25.0875,43200.0
2013-07-25 14:20:00,35.92,35.92,35.81,35.83,77000.0,25.0944,25.0944,25.0176,25.0316,77000.0
2013-07-25 14:25:00,35.83,35.83,35.8,35.82,54800.0,25.0316,25.0316,25.0106,25.0246,54800.0
2013-07-25 14:30:00,35.82,35.99,35.81,35.99,24600.0,25.0246,25.1434,25.0176,25.1434,24600.0
2013-07-25 14:35:00,35.99,36.01,35.91,35.94,53800.0,25.1434,25.1573,25.0875,25.1084,53800.0
2013-07-25 14:40:00,35.94,35.97,35.9,35.91,103600.0,25.1084,25.1294,25.0805,25.0875,103600.0
2013-07-25 14:45:00,35.91,35.99,35.91,35.99,80600.0,25.0875,25.1434,25.0875,25.1434,80600.0
2013-07-25 14:50:00,35.99,36.07,35.98,36.06,47200.0,25.1434,25.1992,25.1364,25.1923,47200.0
2013-07-25 14:55:00,36.05,36.06,35.92,35.99,48400.0,25.1853,25.1923,25.0944,25.1434,48400.0
2013-07-25 15:00:00,35.99,35.99,35.95,35.99,30600.0,25.1434,25.1434,25.1154,25.1434,30600.0
2013-07-25 15:05:00,35.99,36.0,35.93,35.96,60200.0,25.1434,25.1503,25.1014,25.1224,60200.0
2013-07-25 15:10:00,35.97,36.0,35.91,35.92,57400.0,25.1294,25.1503,25.0875,25.0944,57400.0
2013-07-25 15:15:00,35.92,35.99,35.92,35.98,69800.0,25.0944,25.1434,25.0944,25.1364,69800.0
2013-07-25 15:20:00,35.99,36.06,35.96,36.06,47200.0,25.1434,25.1923,25.1224,25.1923,47200.0
2013-07-25 15:25:00,36.05,36.09,36.0,36.02,54600.0,25.1853,25.2132,25.1503,25.1643,54600.0
2013-07-25 15:30:00,36.02,36.04,35.96,35.97,86800.0,25.1643,25.1783,25.1224,25.1294,86800.0
2013-07-25 15:35:00,35.97,36.06,35.97,35.98,94000.0,25.1294,25.1923,25.1294,25.1364,94000.0
2013-07-25 15:40:00,35.99,36.02,35.96,35.97,60200.0,25.1434,25.1643,25.1224,25.1294,60200.0
2013-07-25 15:45:00,35.97,35.98,35.91,35.94,105800.0,25.1294,25.1364,25.0875,25.1084,105800.0
2013-07-25 15:50:00,35.93,35.99,35.91,35.99,88000.0,25.1014,25.1434,25.0875,25.1434,88000.0
2013-07-25 15:55:00,35.98,36.04,35.95,36.02,189800.0,25.1364,25.1783,25.1154,25.1643,189800.0
2013-07-26 09:30:00,35.99,35.99,35.81,35.87,91600.0,25.1434,25.1434,25.0176,25.0595,91600.0
2013-07-26 09:35:00,35.91,35.99,35.9,35.9,8800.0,25.0875,25.1434,25.0805,25.0805,8800.0
2013-07-26 09:40:00,35.91,36.19,35.91,36.14,47000.0,25.0875,25.2831,25.0875,25.2481,47000.0
2013-07-26 09:45:00,36.13,36.24,36.08,36.11,54000.0,25.2412,25.318,25.2062,25.2272,54000.0
2013-07-26 09:50:00,36.08,36.17,36.04,36.11,38400.0,25.2062,25.2691,25.1783,25.2272,38400.0
2013-07-26 09:55:00,36.12,36.24,36.1,36.24,50200.0,25.2342,25.318,25.2202,25.318,50200.0
2013-07-26 10:00:00,36.22,36.38,36.17,36.17,85000.0,25.304,25.4158,25.2691,25.2691,85000.0
2013-07-26 10:05:00,36.16,36.27,36.15,36.22,42200.0,25.2621,25.339,25.2551,25.304,42200.0
2013-07-26 10:10:00,36.2,36.22,35.98,36.02,61600.0,25.2901,25.304,25.1364,25.1643,61600.0
2013-07-26 10:15:00,36.02,36.18,35.99,36.15,177200.0,25.1643,25.2761,25.1434,25.2551,177200.0
2013-07-26 10:20:00,36.15,36.19,36.04,36.17,30400.0,25.2551,25.2831,25.1783,25.2691,30400.0
2013-07-26 10:25:00,36.16,36.16,36.04,36.04,47200.0,25.2621,25.2621,25.1783,25.1783,47200.0
2013-07-26 10:30:00,36.05,36.05,35.92,35.96,34200.0,25.1853,25.1853,25.0944,25.1224,34200.0
2013-07-26 10:35:00,35.96,36.04,35.96,35.96,36400.0,25.1224,25.1783,25.1224,25.1224,36400.0
2013-07-26 10:40:00,35.96,36.07,35.94,36.04,45400.0,25.1224,25.1992,25.1084,25.1783,45400.0
2013-07-26 10:45:00,36.04,36.06,35.83,35.83,62000.0,25.1783,25.1923,25.0316,25.0316,62000.0
2013-07-26 10:50:00,35.83,35.87,35.77,35.77,41600.0,25.0316,25.0595,24.9897,24.9897,41600.0
2013-07-26 10:55:00,35.78,35.82,35.7,35.74,54000.0,24.9966,25.0246,24.9408,24.9687,54000.0
2013-07-26 11:00:00,35.74,35.88,35.72,35.88,43400.0,24.9687,25.0665,24.9547,25.0665,43400.0
2013-07-26 11:05:00,35.9,35.96,35.88,35.91,34400.0,25.0805,25.1224,25.0665,25.0875,34400.0
2013-07-26 11:10:00,35.91,36.01,35.9,35.98,38000.0,25.0875,25.1573,25.0805,25.1364,38000.0
2013-07-26 11:15:00,35.99,36.01,35.91,35.99,51600.0,25.1434,25.1573,25.0875,25.1434,51600.0
2013-07-26 11:20:00,35.99,36.05,35.98,36.02,23400.0,25.1434,25.1853,25.1364,25.1643,23400.0
2013-07-26 11:25:00,36.02,36.05,36.01,36.02,23800.0,25.1643,25.1853,25.1573,25.1643,23800.0
2013-07-26 11:30:00,36.04,36.12,36.04,36.12,18800.0,25.1783,25.2342,25.1783,25.2342,18800.0
2013-07-26 11:35:00,36.1,36.13,36.05,36.06,34200.0,25.2202,25.2412,25.1853,25.1923,34200.0
2013-07-26 11:40:00,36.07,36.13,36.02,36.02,25800.0,25.1992,25.2412,25.1643,25.1643,25800.0
2013-07-26 11:45:00,36.03,36.03,35.99,35.99,15200.0,25.1713,25.1713,25.1434,25.1434,15200.0
2013-07-26 11:50:00,35.99,36.01,35.96,35.99,31400.0,25.1434,25.1573,25.1224,25.1434,31400.0
2013-07-26 11:55:00,35.98,35.98,35.92,35.95,43600.0,25.1364,25.1364,25.0944,25.1154,43600.0
2013-07-26 12:00:00,35.96,35.98,35.95,35.98,10800.0,25.1224,25.1364,25.1154,25.1364,10800.0
2013-07-26 12:05:00,35.99,36.12,35.98,36.12,26800.0,25.1434,25.2342,25.1364,25.2342,26800.0
2013-07-26 12:10:00,36.12,36.15,36.1,36.1,13200.0,25.2342,25.2551,25.2202,25.2202,13200.0
2013-07-26 12:15:00,36.1,36.1,36.01,36.01,15800.0,25.2202,25.2202,25.1573,25.1573,15800.0
2013-07-26 12:20:00,36.0,36.07,35.98,36.05,14800.0,25.1503,25.1992,25.1364,25.1853,14800.0
2013-07-26 12:25:00,36.05,36.15,36.05,36.15,14000.0,25.1853,25.2551,25.1853,25.2551,14000.0
2013-07-26 12:30:00,36.16,36.17,36.09,36.13,40200.0,25.2621,25.2691,25.2132,25.2412,40200.0
2013-07-26 12:35:00,36.13,36.15,36.05,36.1,51800.0,25.2412,25.2551,25.1853,25.2202,51800.0
2013-07-26 12:40:00,36.1,36.11,36.02,36.02,38200.0,25.2202,25.2272,25.1643,25.1643,38200.0
2013-07-26 12:45:00,36.05,36.1,36.04,36.07,22600.0,25.1853,25.2202,25.1783,25.1992,22600.0
2013-07-26 12:50:00,36.08,36.09,35.96,35.96,16400.0,25.2062,25.2132,25.1224,25.1224,16400.0
2013-07-26 12:55:00,35.97,35.99,35.96,35.96,12400.0,25.1294,25.1434,25.1224,25.1224,12400.0
2013-07-26 13:00:00,35.96,36.01,35.96,36.01,11000.0,25.1224,25.1573,25.1224,25.1573,11000.0
2013-07-26 13:05:00,35.99,36.09,35.99,36.07,38800.0,25.1434,25.2132,25.1434,25.1992,38800.0
2013-07-26 13:10:00,36.06,36.1,36.06,36.08,11800.0,25.1923,25.2202,25.1923,25.2062,11800.0
2013-07-26 13:15:00,36.08,36.09,36.06,36.07,12000.0,25.2062,25.2132,25.1923,25.1992,12000.0
2013-07-26 13:20:00,36.08,36.08,36.03,36.07,16600.0,25.2062,25.2062,25.1713,25.1992,16600.0
2013-07-26 13:25:00,36.07,36.07,36.01,36.06,14800.0,25.1992,25.1992,25.1573,25.1923,14800.0
2013-07-26 13:30:00,36.07,36.07,35.97,35.97,12800.0,25.1992,25.1992,25.1294,25.1294,12800.0
2013-07-26 13:35:00,35.97,35.99,35.92,35.92,16800.0,25.1294,25.1434,25.0944,25.0944,16800.0
2013-07-26 13:40:00,35.92,35.98,35.92,35.96,16800.0,25.0944,25.1364,25.0944,25.1224,16800.0
2013-07-26 13:45:00,35.95,36.02,35.95,35.99,12800.0,25.1154,25.1643,25.1154,25.1434,12800.0
2013-07-26 13:50:00,35.98,36.05,35.95,36.05,21400.0,25.1364,25.1853,25.1154,25.1853,21400.0
2013-07-26 13:55:00,36.04,36.04,35.98,36.04,16600.0,25.1783,25.1783,25.1364,25.1783,16600.0
2013-07-26 14:00:00,36.04,36.07,36.02,36.05,87200.0,25.1783,25.1992,25.1643,25.1853,87200.0
2013-07-26 14:05:00,36.05,36.09,36.04,36.06,111800.0,25.1853,25.2132,25.1783,25.1923,111800.0
2013-07-26 14:10:00,36.07,36.12,36.06,36.08,74000.0,25.1992,25.2342,25.1923,25.2062,74000.0
2013-07-26 14:15:00,36.08,36.09,35.98,35.98,46400.0,25.2062,25.2132,25.1364,25.1364,46400.0
2013-07-26 14:20:00,35.99,36.01,35.97,35.99,23000.0,25.1434,25.1573,25.1294,25.1434,23000.0
2013-07-26 14:25:00,35.99,36.0,35.95,35.97,40000.0,25.1434,25.1503,25.1154,25.1294,40000.0
2013-07-26 14:30:00,35.97,36.02,35.97,35.99,26200.0,25.1294,25.1643,25.1294,25.1434,26200.0
2013-07-26 14:35:00,35.99,36.01,35.94,35.94,23800.0,25.1434,25.1573,25.1084,25.1084,23800.0
2013-07-26 14:40:00,35.94,36.01,35.93,35.99,29000.0,25.1084,25.1573,25.1014,25.1434,29000.0
2013-07-26 14:45:00,35.99,35.99,35.94,35.95,26000.0,25.1434,25.1434,25.1084,25.1154,26000.0
2013-07-26 14:50:00,35.95,35.98,35.94,35.95,39000.0,25.1154,25.1364,25.1084,25.1154,39000.0
2013-07-26 14:55:00,35.93,35.95,35.89,35.92,62000.0,25.1014,25.1154,25.0735,25.0944,62000.0
2013-07-26 15:00:00,35.91,35.97,35.91,35.97,34000.0,25.0875,25.1294,25.0875,25.1294,34000.0
2013-07-26 15:05:00,35.95,35.96,35.91,35.94,23600.0,25.1154,25.1224,25.0875,25.1084,23600.0
2013-07-26 15:10:00,35.94,35.95,35.88,35.93,34600.0,25.1084,25.1154,25.0665,25.1014,34600.0
2013-07-26 15:15:00,35.96,35.96,35.92,35.95,23600.0,25.1224,25.1224,25.0944,25.1154,23600.0
2013-07-26 15:20:00,35.95,35.96,35.9,35.94,38000.0,25.1154,25.1224,25.0805,25.1084,38000.0
2013-07-26 15:25:00,35.94,35.94,35.9,35.92,27800.0,25.1084,25.1084,25.0805,25.0944,27800.0
2013-07-26 15:30:00,35.93,35.94,35.88,35.88,33200.0,25.1014,25.1084,25.0665,25.0665,33200.0
2013-07-26 15:35:00,35.89,35.92,35.88,35.92,39800.0,25.0735,25.0944,25.0665,25.0944,39800.0
2013-07-26 15:40:00,35.92,35.94,35.84,35.87,92600.0,25.0944,25.1084,25.0386,25.0595,92600.0
2013-07-26 15:45:00,35.87,35.93,35.86,35.88,70200.0,25.0595,25.1014,25.0525,25.0665,70200.0
2013-07-26 15:50:00,35.89,35.89,35.83,35.88,118800.0,25.0735,25.0735,25.0316,25.0665,118800.0
2013-07-26 15:55:00,35.88,35.96,35.87,35.96,81000.0,25.0665,25.1224,25.0595,25.1224,81000.0
2013-07-29 09:30:00,35.99,36.17,35.96,36.14,75400.0,25.1434,25.2691,25.1224,25.2481,75400.0
2013-07-29 09:35:00,36.17,36.2,36.06,36.08,31600.0,25.2691,25.2901,25.1923,25.2062,31600.0
2013-07-29 09:40:00,36.06,36.22,36.05,36.13,40200.0,25.1923,25.304,25.1853,25.2412,40200.0
2013-07-29 09:45:00,36.14,36.14,36.08,36.11,60400.0,25.2481,25.2481,25.2062,25.2272,60400.0
2013-07-29 09:50:00,36.12,36.16,36.04,36.05,56600.0,25.2342,25.2621,25.1783,25.1853,56600.0
2013-07-29 09:55:00,36.04,36.18,36.01,36.14,127000.0,25.1783,25.2761,25.1573,25.2481,127000.0
2013-07-29 10:00:00,36.13,36.18,36.04,36.15,37200.0,25.2412,25.2761,25.1783,25.2551,37200.0
2013-07-29 10:05:00,36.19,36.2,36.08,36.15,44200.0,25.2831,25.2901,25.2062,25.2551,44200.0
2013-07-29 10:10:00,36.16,36.17,36.05,36.1,48600.0,25.2621,25.2691,25.1853,25.2202,48600.0
2013-07-29 10:15:00,36.07,36.07,35.94,35.97,25600.0,25.1992,25.1992,25.1084,25.1294,25600.0
2013-07-29 10:20:00,35.97,36.05,35.95,36.02,30400.0,25.1294,25.1853,25.1154,25.1643,30400.0
2013-07-29 10:25:00,36.01,36.07,36.01,36.07,24000.0,25.1573,25.1992,25.1573,25.1992,24000.0
2013-07-29 10:30:00,36.05,36.07,35.94,35.97,24600.0,25.1853,25.1992,25.1084,25.1294,24600.0
2013-07-29 10:35:00,35.97,35.97,35.89,35.91,23800.0,25.1294,25.1294,25.0735,25.0875,23800.0
2013-07-29 10:40:00,35.91,35.98,35.89,35.91,54800.0,25.0875,25.1364,25.0735,25.0875,54800.0
2013-07-29 10:45:00,35.91,35.95,35.88,35.91,18800.0,25.0875,25.1154,25.0665,25.0875,18800.0
2013-07-29 10:50:00,35.89,35.92,35.84,35.85,81800.0,25.0735,25.0944,25.0386,25.0455,81800.0
2013-07-29 10:55:00,35.86,35.87,35.81,35.84,16200.0,25.0525,25.0595,25.0176,25.0386,16200.0
2013-07-29 11:00:00,35.84,35.88,35.84,35.87,14400.0,25.0386,25.0665,25.0386,25.0595,14400.0
2013-07-29 11:05:00,35.87,35.87,35.8,35.81,17200.0,25.0595,25.0595,25.0106,25.0176,17200.0
2013-07-29 11:10:00,35.8,35.83,35.71,35.73,71600.0,25.0106,25.0316,24.9477,24.9617,71600.0
2013-07-29 11:15:00,35.71,35.77,35.68,35.72,22400.0,24.9477,24.9897,24.9268,24.9547,22400.0
2013-07-29 11:20:00,35.72,35.83,35.7,35.8,57600.0,24.9547,25.0316,24.9408,25.0106,57600.0
2013-07-29 11:25:00,35.8,35.8,35.74,35.79,48800.0,25.0106,25.0106,24.9687,25.0036,48800.0
2013-07-29 11:30:00,35.79,35.84,35.79,35.82,21400.0,25.0036,25.0386,25.0036,25.0246,21400.0
2013-07-29 11:35:00,35.82,35.85,35.81,35.82,15800.0,25.0246,25.0455,25.0176,25.0246,15800.0
2013-07-29 11:40:00,35.83,35.85,35.8,35.85,16000.0,25.0316,25.0455,25.0106,25.0455,16000.0
2013-07-29 11:45:00,35.85,35.88,35.84,35.87,22200.0,25.0455,25.0665,25.0386,25.0595,22200.0
2013-07-29 11:50:00,35.87,35.89,35.86,35.87,30000.0,25.0595,25.0735,25.0525,25.0595,30000.0
2013-07-29 11:55:00,35.87,35.91,35.86,35.91,41200.0,25.0595,25.0875,25.0525,25.0875,41200.0
2013-07-29 12:00:00,35.9,36.05,35.9,36.04,163200.0,25.0805,25.1853,25.0805,25.1783,163200.0
2013-07-29 12:05:00,36.04,36.08,35.95,35.99,86800.0,25.1783,25.2062,25.1154,25.1434,86800.0
2013-07-29 12:10:00,36.01,36.03,35.98,35.99,82600.0,25.1573,25.1713,25.1364,25.1434,82600.0
2013-07-29 12:15:00,35.99,36.07,35.98,36.06,14600.0,25.1434,25.1992,25.1364,25.1923,14600.0
2013-07-29 12:20:00,36.06,36.09,36.05,36.08,19200.0,25.1923,25.2132,25.1853,25.2062,19200.0
2013-07-29 12:25:00,36.08,36.09,36.07,36.07,24600.0,25.2062,25.2132,25.1992,25.1992,24600.0
2013-07-29 12:30:00,36.08,36.09,36.06,36.09,14200.0,25.2062,25.2132,25.1923,25.2132,14200.0
2013-07-29 12:35:00,36.08,36.13,36.07,36.07,60400.0,25.2062,25.2412,25.1992,25.1992,60400.0
2013-07-29 12:40:00,36.07,36.07,36.02,36.03,11400.0,25.1992,25.1992,25.1643,25.1713,11400.0
2013-07-29 12:45:00,36.03,36.12,36.02,36.12,42800.0,25.1713,25.2342,25.1643,25.2342,42800.0
2013-07-29 12:50:00,36.12,36.16,36.06,36.06,60400.0,25.2342,25.2621,25.1923,25.1923,60400.0
2013-07-29 12:55:00,36.07,36.08,36.05,36.05,9200.0,25.1992,25.2062,25.1853,25.1853,9200.0
2013-07-29 13:00:00,36.04,36.05,35.99,36.01,15000.0,25.1783,25.1853,25.1434,25.1573,15000.0
2013-07-29 13:05:00,36.02,36.06,35.99,35.99,31400.0,25.1643,25.1923,25.1434,25.1434,31400.0
2013-07-29 13:10:00,35.99,35.99,35.94,35.97,19400.0,25.1434,25.1434,25.1084,25.1294,19400.0
2013-07-29 13:15:00,35.97,35.98,35.93,35.93,12800.0,25.1294,25.1364,25.1014,25.1014,12800.0
2013-07-29 13:20:00,35.93,35.96,35.92,35.94,13200.0,25.1014,25.1224,25.0944,25.1084,13200.0
2013-07-29 13:25:00,35.93,36.02,35.93,36.02,21800.0,25.1014,25.1643,25.1014,25.1643,21800.0
2013-07-29 13:30:00,36.02,36.04,36.01,36.02,15000.0,25.1643,25.1783,25.1573,25.1643,15000.0
2013-07-29 13:35:00,36.01,36.02,35.99,35.99,25400.0,25.1573,25.1643,25.1434,25.1434,25400.0
2013-07-29 13:40:00,35.99,36.03,35.96,35.97,35000.0,25.1434,25.1713,25.1224,25.1294,35000.0
2013-07-29 13:45:00,35.96,35.99,35.94,35.99,14800.0,25.1224,25.1434,25.1084,25.1434,14800.0
2013-07-29 13:50:00,36.0,36.01,35.97,35.99,31000.0,25.1503,25.1573,25.1294,25.1434,31000.0
2013-07-29 13:55:00,35.99,36.02,35.96,36.0,20000.0,25.1434,25.1643,25.1224,25.1503,20000.0
2013-07-29 14:00:00,36.01,36.02,35.99,35.99,13600.0,25.1573,25.1643,25.1434,25.1434,13600.0
2013-07-29 14:05:00,35.99,36.01,35.99,36.0,20200.0,25.1434,25.1573,25.1434,25.1503,20200.0
2013-07-29 14:10:00,36.01,36.06,35.99,36.03,29000.0,25.1573,25.1923,25.1434,25.1713,29000.0
2013-07-29 14:15:00,36.03,36.05,36.01,36.02,25600.0,25.1713,25.1853,25.1573,25.1643,25600.0
2013-07-29 14:20:00,36.02,36.06,35.98,36.06,46800.0,25.1643,25.1923,25.1364,25.1923,46800.0
2013-07-29 14:25:00,36.07,36.11,36.06,36.1,38000.0,25.1992,25.2272,25.1923,25.2202,38000.0
2013-07-29 14:30:00,36.1,36.2,36.1,36.2,41400.0,25.2202,25.2901,25.2202,25.2901,41400.0
2013-07-29 14:35:00,36.2,36.21,36.18,36.19,35800.0,25.2901,25.297,25.2761,25.2831,35800.0
2013-07-29 14:40:00,36.19,36.24,36.17,36.17,44000.0,25.2831,25.318,25.2691,25.2691,44000.0
2013-07-29 14:45:00,36.18,36.21,36.17,36.19,36200.0,25.2761,25.297,25.2691,25.2831,36200.0
2013-07-29 14:50:00,36.2,36.21,36.17,36.19,27200.0,25.2901,25.297,25.2691,25.2831,27200.0
2013-07-29 14:55:00,36.19,36.19,36.13,36.13,22200.0,25.2831,25.2831,25.2412,25.2412,22200.0
2013-07-29 15:00:00,36.13,36.17,36.13,36.14,78000.0,25.2412,25.2691,25.2412,25.2481,78000.0
2013-07-29 15:05:00,36.14,36.16,36.1,36.13,59600.0,25.2481,25.2621,25.2202,25.2412,59600.0
2013-07-29 15:10:00,36.12,36.15,36.09,36.09,152200.0,25.2342,25.2551,25.2132,25.2132,152200.0
2013-07-29 15:15:00,36.1,36.16,36.1,36.13,190400.0,25.2202,25.2621,25.2202,25.2412,190400.0
2013-07-29 15:20:00,36.13,36.2,36.13,36.2,43400.0,25.2412,25.2901,25.2412,25.2901,43400.0
2013-07-29 15:25:00,36.2,36.21,36.15,36.2,34400.0,25.2901,25.297,25.2551,25.2901,34400.0
2013-07-29 15:30:00,36.21,36.21,36.15,36.15,178600.0,25.297,25.297,25.2551,25.2551,178600.0
2013-07-29 15:35:00,36.15,36.16,36.12,36.16,62800.0,25.2551,25.2621,25.2342,25.2621,62800.0
2013-07-29 15:40:00,36.15,36.17,36.14,36.14,35200.0,25.2551,25.2691,25.2481,25.2481,35200.0
2013-07-29 15:45:00,36.15,36.2,36.15,36.19,53400.0,25.2551,25.2901,25.2551,25.2831,53400.0
2013-07-29 15:50:00,36.18,36.19,36.09,36.09,60600.0,25.2761,25.2831,25.2132,25.2132,60600.0
2013-07-29 15:55:00,36.09,36.13,36.08,36.12,123600.0,25.2132,25.2412,25.2062,25.2342,123600.0
2013-07-30 09:30:00,36.25,36.47,36.22,36.47,93200.0,25.325,25.4787,25.304,25.4787,93200.0
2013-07-30 09:35:00,36.46,36.46,36.24,36.29,58000.0,25.4717,25.4717,25.318,25.3529,58000.0
2013-07-30 09:40:00,36.27,36.34,36.21,36.33,49000.0,25.339,25.3879,25.297,25.3809,49000.0
2013-07-30 09:45:00,36.32,36.4,36.26,36.28,109800.0,25.3739,25.4298,25.332,25.346,109800.0
2013-07-30 09:50:00,36.28,36.34,36.22,36.22,83600.0,25.346,25.3879,25.304,25.304,83600.0
2013-07-30 09:55:00,36.23,36.24,36.12,36.15,55000.0,25.311,25.318,25.2342,25.2551,55000.0
2013-07-30 10:00:00,36.19,36.22,36.12,36.15,36600.0,25.2831,25.304,25.2342,25.2551,36600.0
2013-07-30 10:05:00,36.13,36.25,36.12,36.21,53200.0,25.2412,25.325,25.2342,25.297,53200.0
2013-07-30 10:10:00,36.22,36.24,36.16,36.19,47400.0,25.304,25.318,25.2621,25.2831,47400.0
2013-07-30 10:15:00,36.18,36.24,36.15,36.24,52200.0,25.2761,25.318,25.2551,25.318,52200.0
2013-07-30 10:20:00,36.24,36.33,36.24,36.33,83600.0,25.318,25.3809,25.318,25.3809,83600.0
2013-07-30 10:25:00,36.31,36.44,36.3,36.42,50200.0,25.3669,25.4577,25.3599,25.4438,50200.0
2013-07-30 10:30:00,36.42,36.55,36.42,36.52,71800.0,25.4438,25.5346,25.4438,25.5136,71800.0
2013-07-30 10:35:00,36.54,36.56,36.43,36.44,55400.0,25.5276,25.5416,25.4507,25.4577,55400.0
2013-07-30 10:40:00,36.44,36.5,36.43,36.49,34800.0,25.4577,25.4996,25.4507,25.4927,34800.0
2013-07-30 10:45:00,36.49,36.52,36.43,36.47,56200.0,25.4927,25.5136,25.4507,25.4787,56200.0
2013-07-30 10:50:00,36.48,36.52,36.46,36.49,82600.0,25.4857,25.5136,25.4717,25.4927,82600.0
2013-07-30 10:55:00,36.48,36.51,36.37,36.37,82000.0,25.4857,25.5066,25.4088,25.4088,82000.0
2013-07-30 11:00:00,36.37,36.37,36.3,36.33,43000.0,25.4088,25.4088,25.3599,25.3809,43000.0
2013-07-30 11:05:00,36.32,36.34,36.29,36.32,34000.0,25.3739,25.3879,25.3529,25.3739,34000.0
2013-07-30 11:10:00,36.33,36.43,36.33,36.43,25600.0,25.3809,25.4507,25.3809,25.4507,25600.0
2013-07-30 11:15:00,36.43,36.49,36.42,36.48,33000.0,25.4507,25.4927,25.4438,25.4857,33000.0
2013-07-30 11:20:00,36.48,36.57,36.48,36.57,36800.0,25.4857,25.5486,25.4857,25.5486,36800.0
2013-07-30 11:25:00,36.56,36.7,36.56,36.59,61800.0,25.5416,25.6394,25.5416,25.5625,61800.0
2013-07-30 11:30:00,36.57,36.63,36.52,36.6,24800.0,25.5486,25.5905,25.5136,25.5695,24800.0
2013-07-30 11:35:00,36.6,36.66,36.58,36.63,27800.0,25.5695,25.6114,25.5555,25.5905,27800.0
2013-07-30 11:40:00,36.63,36.7,36.57,36.63,167600.0,25.5905,25.6394,25.5486,25.5905,167600.0
2013-07-30 11:45:00,36.65,36.72,36.63,36.7,83200.0,25.6044,25.6533,25.5905,25.6394,83200.0
2013-07-30 11:50:00,36.71,36.79,36.66,36.68,115400.0,25.6464,25.7022,25.6114,25.6254,115400.0
2013-07-30 11:55:00,36.68,36.73,36.67,36.69,48800.0,25.6254,25.6603,25.6184,25.6324,48800.0
2013-07-30 12:00:00,36.68,36.73,36.63,36.63,37800.0,25.6254,25.6603,25.5905,25.5905,37800.0
2013-07-30 12:05:00,36.61,36.7,36.61,36.66,27200.0,25.5765,25.6394,25.5765,25.6114,27200.0
2013-07-30 12:10:00,36.66,36.66,36.6,36.62,25600.0,25.6114,25.6114,25.5695,25.5835,25600.0
2013-07-30 12:15:00,36.61,36.62,36.52,36.54,46600.0,25.5765,25.5835,25.5136,25.5276,46600.0
2013-07-30 12:20:00,36.52,36.63,36.45,36.57,82200.0,25.5136,25.5905,25.4647,25.5486,82200.0
2013-07-30 12:25:00,36.57,36.63,36.56,36.58,83200.0,25.5486,25.5905,25.5416,25.5555,83200.0
2013-07-30 12:30:00,36.59,36.63,36.54,36.54,64200.0,25.5625,25.5905,25.5276,25.5276,64200.0
2013-07-30 12:35:00,36.53,36.53,36.48,36.49,88800.0,25.5206,25.5206,25.4857,25.4927,88800.0
2013-07-30 12:40:00,36.49,36.52,36.48,36.5,77200.0,25.4927,25.5136,25.4857,25.4996,77200.0
2013-07-30 12:45:00,36.51,36.56,36.51,36.52,30600.0,25.5066,25.5416,25.5066,25.5136,30600.0
2013-07-30 12:50:00,36.52,36.58,36.5,36.58,55600.0,25.5136,25.5555,25.4996,25.5555,55600.0
2013-07-30 12:55:00,36.57,36.59,36.56,36.58,97000.0,25.5486,25.5625,25.5416,25.5555,97000.0
2013-07-30 13:00:00,36.58,36.65,36.57,36.63,75200.0,25.5555,25.6044,25.5486,25.5905,75200.0
2013-07-30 13:05:00,36.63,36.69,36.61,36.61,40600.0,25.5905,25.6324,25.5765,25.5765,40600.0
2013-07-30 13:10:00,36.63,36.63,36.6,36.61,23800.0,25.5905,25.5905,25.5695,25.5765,23800.0
2013-07-30 13:15:00,36.6,36.61,36.55,36.58,41600.0,25.5695,25.5765,25.5346,25.5555,41600.0
2013-07-30 13:20:00,36.59,36.64,36.58,36.59,25000.0,25.5625,25.5975,25.5555,25.5625,25000.0
2013-07-30 13:25:00,36.59,36.59,36.52,36.55,35000.0,25.5625,25.5625,25.5136,25.5346,35000.0
2013-07-30 13:30:00,36.55,36.57,36.52,36.55,64600.0,25.5346,25.5486,25.5136,25.5346,64600.0
2013-07-30 13:35:00,36.55,36.61,36.55,36.58,74600.0,25.5346,25.5765,25.5346,25.5555,74600.0
2013-07-30 13:40:00,36.58,36.58,36.51,36.52,40600.0,25.5555,25.5555,25.5066,25.5136,40600.0
2013-07-30 13:45:00,36.52,36.56,36.5,36.54,26000.0,25.5136,25.5416,25.4996,25.5276,26000.0
2013-07-30 13:50:00,36.56,36.6,36.55,36.6,24600.0,25.5416,25.5695,25.5346,25.5695,24600.0
2013-07-30 13:55:00,36.61,36.63,36.59,36.61,43200.0,25.5765,25.5905,25.5625,25.5765,43200.0
2013-07-30 14:00:00,36.62,36.62,36.57,36.57,18600.0,25.5835,25.5835,25.5486,25.5486,18600.0
2013-07-30 14:05:00,36.57,36.58,36.56,36.57,32800.0,25.5486,25.5555,25.5416,25.5486,32800.0
2013-07-30 14:10:00,36.58,36.63,36.57,36.57,46800.0,25.5555,25.5905,25.5486,25.5486,46800.0
2013-07-30 14:15:00,36.57,36.66,36.57,36.65,73000.0,25.5486,25.6114,25.5486,25.6044,73000.0
2013-07-30 14:20:00,36.65,36.68,36.62,36.62,40000.0,25.6044,25.6254,25.5835,25.5835,40000.0
2013-07-30 14:25:00,36.63,36.63,36.58,36.6,253600.0,25.5905,25.5905,25.5555,25.5695,253600.0
2013-07-30 14:30:00,36.6,36.6,36.55,36.56,28200.0,25.5695,25.5695,25.5346,25.5416,28200.0
2013-07-30 14:35:00,36.56,36.56,36.52,36.53,40000.0,25.5416,25.5416,25.5136,25.5206,40000.0
2013-07-30 14:40:00,36.52,36.58,36.52,36.56,52800.0,25.5136,25.5555,25.5136,25.5416,52800.0
2013-07-30 14:45:00,36.57,36.59,36.56,36.57,34000.0,25.5486,25.5625,25.5416,25.5486,34000.0
2013-07-30 14:50:00,36.57,36.62,36.56,36.61,38400.0,25.5486,25.5835,25.5416,25.5765,38400.0
2013-07-30 14:55:00,36.61,36.66,36.58,36.6,94400.0,25.5765,25.6114,25.5555,25.5695,94400.0
2013-07-30 15:00:00,36.6,36.63,36.57,36.62,30400.0,25.5695,25.5905,25.5486,25.5835,30400.0
2013-07-30 15:05:00,36.62,36.63,36.58,36.58,51800.0,25.5835,25.5905,25.5555,25.5555,51800.0
2013-07-30 15:10:00,36.58,36.59,36.56,36.56,36400.0,25.5555,25.5625,25.5416,25.5416,36400.0
2013-07-30 15:15:00,36.57,36.58,36.54,36.54,54600.0,25.5486,25.5555,25.5276,25.5276,54600.0
2013-07-30 15:20:00,36.55,36.6,36.54,36.56,42000.0,25.5346,25.5695,25.5276,25.5416,42000.0
2013-07-30 15:25:00,36.56,36.56,36.48,36.49,74000.0,25.5416,25.5416,25.4857,25.4927,74000.0
2013-07-30 15:30:00,36.49,36.54,36.44,36.53,68600.0,25.4927,25.5276,25.4577,25.5206,68600.0
2013-07-30 15:35:00,36.53,36.54,36.49,36.52,63800.0,25.5206,25.5276,25.4927,25.5136,63800.0
2013-07-30 15:40:00,36.51,36.59,36.5,36.55,79400.0,25.5066,25.5625,25.4996,25.5346,79400.0
2013-07-30 15:45:00,36.54,36.6,36.52,36.59,138600.0,25.5276,25.5695,25.5136,25.5625,138600.0
2013-07-30 15:50:00,36.58,36.6,36.55,36.56,108600.0,25.5555,25.5695,25.5346,25.5416,108600.0
2013-07-30 15:55:00,36.55,36.57,36.47,36.51,217200.0,25.5346,25.5486,25.4787,25.5066,217200.0
2013-07-31 09:30:00,36.52,36.52,36.31,36.38,119000.0,25.5136,25.5136,25.3669,25.4158,119000.0
2013-07-31 09:35:00,36.35,36.44,36.19,36.23,97200.0,25.3949,25.4577,25.2831,25.311,97200.0
2013-07-31 09:40:00,36.21,36.35,36.19,36.34,47000.0,25.297,25.3949,25.2831,25.3879,47000.0
2013-07-31 09:45:00,36.34,36.51,36.32,36.35,40600.0,25.3879,25.5066,25.3739,25.3949,40600.0
2013-07-31 09:50:00,36.39,36.7,36.31,36.7,190400.0,25.4228,25.6394,25.3669,25.6394,190400.0
2013-07-31 09:55:00,36.68,36.85,36.68,36.76,137200.0,25.6254,25.7442,25.6254,25.6813,137200.0
2013-07-31 10:00:00,36.76,36.76,36.54,36.62,111400.0,25.6813,25.6813,25.5276,25.5835,111400.0
2013-07-31 10:05:00,36.62,36.73,36.52,36.56,76600.0,25.5835,25.6603,25.5136,25.5416,76600.0
2013-07-31 10:10:00,36.59,36.59,36.45,36.45,118800.0,25.5625,25.5625,25.4647,25.4647,118800.0
2013-07-31 10:15:00,36.45,36.52,36.45,36.48,104400.0,25.4647,25.5136,25.4647,25.4857,104400.0
2013-07-31 10:20:00,36.49,36.49,36.42,36.46,97000.0,25.4927,25.4927,25.4438,25.4717,97000.0
2013-07-31 10:25:00,36.46,36.67,36.45,36.63,35800.0,25.4717,25.6184,25.4647,25.5905,35800.0
2013-07-31 10:30:00,36.65,36.65,36.58,36.64,23800.0,25.6044,25.6044,25.5555,25.5975,23800.0
2013-07-31 10:35:00,36.63,36.75,36.62,36.74,47000.0,25.5905,25.6743,25.5835,25.6673,47000.0
2013-07-31 10:40:00,36.74,36.83,36.74,36.78,44600.0,25.6673,25.7302,25.6673,25.6953,44600.0
2013-07-31 10:45:00,36.78,36.86,36.77,36.78,163800.0,25.6953,25.7512,25.6883,25.6953,163800.0
2013-07-31 10:50:00,36.77,36.88,36.77,36.88,33000.0,25.6883,25.7651,25.6883,25.7651,33000.0
2013-07-31 10:55:00,36.88,37.04,36.86,37.04,72400.0,25.7651,25.8769,25.7512,25.8769,72400.0
2013-07-31 11:00:00,37.05,37.06,36.91,36.92,67200.0,25.8839,25.8909,25.7861,25.7931,67200.0
2013-07-31 11:05:00,36.95,36.95,36.88,36.88,24800.0,25.814,25.814,25.7651,25.7651,24800.0
2013-07-31 11:10:00,36.88,36.88,36.81,36.81,33800.0,25.7651,25.7651,25.7162,25.7162,33800.0
2013-07-31 11:15:00,36.81,36.88,36.81,36.87,23000.0,25.7162,25.7651,25.7162,25.7581,23000.0
2013-07-31 11:20:00,36.84,36.87,36.76,36.77,51400.0,25.7372,25.7581,25.6813,25.6883,51400.0
2013-07-31 11:25:00,36.75,36.77,36.65,36.66,37800.0,25.6743,25.6883,25.6044,25.6114,37800.0
2013-07-31 11:30:00,36.61,36.69,36.59,36.64,53000.0,25.5765,25.6324,25.5625,25.5975,53000.0
2013-07-31 11:35:00,36.64,36.7,36.52,36.52,59200.0,25.5975,25.6394,25.5136,25.5136,59200.0
2013-07-31 11:40:00,36.5,36.6,36.5,36.57,22600.0,25.4996,25.5695,25.4996,25.5486,22600.0
2013-07-31 11:45:00,36.57,36.72,36.57,36.67,63400.0,25.5486,25.6533,25.5486,25.6184,63400.0
2013-07-31 11:50:00,36.68,36.72,36.65,36.69,15400.0,25.6254,25.6533,25.6044,25.6324,15400.0
2013-07-31 11:55:00,36.7,36.74,36.65,36.71,39000.0,25.6394,25.6673,25.6044,25.6464,39000.0
2013-07-31 12:00:00,36.7,36.72,36.63,36.7,66800.0,25.6394,25.6533,25.5905,25.6394,66800.0
2013-07-31 12:05:00,36.71,36.79,36.63,36.67,47600.0,25.6464,25.7022,25.5905,25.6184,47600.0
2013-07-31 12:10:00,36.67,36.72,36.63,36.63,13000.0,25.6184,25.6533,25.5905,25.5905,13000.0
2013-07-31 12:15:00,36.63,36.76,36.63,36.76,21000.0,25.5905,25.6813,25.5905,25.6813,21000.0
2013-07-31 12:20:00,36.76,36.77,36.71,36.74,15400.0,25.6813,25.6883,25.6464,25.6673,15400.0
2013-07-31 12:25:00,36.75,36.75,36.73,36.73,14600.0,25.6743,25.6743,25.6603,25.6603,14600.0
2013-07-31 12:30:00,36.73,36.73,36.69,36.72,13000.0,25.6603,25.6603,25.6324,25.6533,13000.0
2013-07-31 12:35:00,36.73,36.81,36.73,36.81,22600.0,25.6603,25.7162,25.6603,25.7162,22600.0
2013-07-31 12:40:00,36.81,36.82,36.76,36.76,45000.0,25.7162,25.7232,25.6813,25.6813,45000.0
2013-07-31 12:45:00,36.77,36.77,36.73,36.74,27400.0,25.6883,25.6883,25.6603,25.6673,27400.0
2013-07-31 12:50:00,36.76,36.79,36.71,36.77,41200.0,25.6813,25.7022,25.6464,25.6883,41200.0
2013-07-31 12:55:00,36.77,36.84,36.77,36.8,13000.0,25.6883,25.7372,25.6883,25.7092,13000.0
2013-07-31 13:00:00,36.81,36.86,36.79,36.8,41400.0,25.7162,25.7512,25.7022,25.7092,41400.0
2013-07-31 13:05:00,36.77,36.77,36.72,36.72,31000.0,25.6883,25.6883,25.6533,25.6533,31000.0
2013-07-31 13:10:00,36.73,36.83,36.72,36.83,16200.0,25.6603,25.7302,25.6533,25.7302,16200.0
2013-07-31 13:15:00,36.83,36.84,36.76,36.8,43600.0,25.7302,25.7372,25.6813,25.7092,43600.0
2013-07-31 13:20:00,36.8,36.82,36.71,36.77,72400.0,25.7092,25.7232,25.6464,25.6883,72400.0
2013-07-31 13:25:00,36.76,36.76,36.74,36.75,24600.0,25.6813,25.6813,25.6673,25.6743,24600.0
2013-07-31 13:30:00,36.74,36.76,36.69,36.74,51200.0,25.6673,25.6813,25.6324,25.6673,51200.0
2013-07-31 13:35:00,36.75,36.81,36.72,36.79,34800.0,25.6743,25.7162,25.6533,25.7022,34800.0
2013-07-31 13:40:00,36.8,36.81,36.77,36.78,18400.0,25.7092,25.7162,25.6883,25.6953,18400.0
2013-07-31 13:45:00,36.79,36.8,36.77,36.79,29200.0,25.7022,25.7092,25.6883,25.7022,29200.0
2013-07-31 13:50:00,36.79,36.93,36.79,36.92,56200.0,25.7022,25.8001,25.7022,25.7931,56200.0
2013-07-31 13:55:00,36.93,36.95,36.75,36.75,28000.0,25.8001,25.814,25.6743,25.6743,28000.0
2013-07-31 14:00:00,36.77,37.04,36.77,36.97,43200.0,25.6883,25.8769,25.6883,25.828,43200.0
2013-07-31 14:05:00,36.97,36.97,36.81,36.94,41600.0,25.828,25.828,25.7162,25.807,41600.0
2013-07-31 14:10:00,36.93,37.02,36.9,36.98,27800.0,25.8001,25.8629,25.7791,25.835,27800.0
2013-07-31 14:15:00,36.93,36.96,36.85,36.94,24600.0,25.8001,25.821,25.7442,25.807,24600.0
2013-07-31 14:20:00,36.93,37.04,36.9,36.99,47000.0,25.8001,25.8769,25.7791,25.842,47000.0
2013-07-31 14:25:00,37.02,37.05,36.98,36.99,32400.0,25.8629,25.8839,25.835,25.842,32400.0
2013-07-31 14:30:00,36.98,37.12,36.98,37.06,56600.0,25.835,25.9328,25.835,25.8909,56600.0
2013-07-31 14:35:00,37.06,37.23,37.05,37.18,72000.0,25.8909,26.0096,25.8839,25.9747,72000.0
2013-07-31 14:40:00,37.18,37.27,37.18,37.22,53000.0,25.9747,26.0376,25.9747,26.0027,53000.0
2013-07-31 14:45:00,37.22,37.3,37.22,37.27,58000.0,26.0027,26.0585,26.0027,26.0376,58000.0
2013-07-31 14:50:00,37.27,37.35,37.27,37.34,57600.0,26.0376,26.0935,26.0376,26.0865,57600.0
2013-07-31 14:55:00,37.34,37.38,37.26,37.34,49600.0,26.0865,26.1144,26.0306,26.0865,49600.0
2013-07-31 15:00:00,37.35,37.37,37.16,37.17,102000.0,26.0935,26.1074,25.9607,25.9677,102000.0
2013-07-31 15:05:00,37.17,37.22,37.15,37.18,60400.0,25.9677,26.0027,25.9538,25.9747,60400.0
2013-07-31 15:10:00,37.18,37.23,37.09,37.1,77400.0,25.9747,26.0096,25.9118,25.9188,77400.0
2013-07-31 15:15:00,37.1,37.14,37.04,37.05,74400.0,25.9188,25.9468,25.8769,25.8839,74400.0
2013-07-31 15:20:00,37.04,37.1,37.03,37.07,67600.0,25.8769,25.9188,25.8699,25.8979,67600.0
2013-07-31 15:25:00,37.06,37.14,37.05,37.12,72600.0,25.8909,25.9468,25.8839,25.9328,72600.0
2013-07-31 15:30:00,37.12,37.12,36.94,36.97,93800.0,25.9328,25.9328,25.807,25.828,93800.0
2013-07-31 15:35:00,36.97,37.08,36.95,36.98,87400.0,25.828,25.9048,25.814,25.835,87400.0
2013-07-31 15:40:00,36.97,37.01,36.9,36.93,104800.0,25.828,25.8559,25.7791,25.8001,104800.0
2013-07-31 15:45:00,36.92,36.98,36.79,36.8,187200.0,25.7931,25.835,25.7022,25.7092,187200.0
2013-07-31 15:50:00,36.79,36.88,36.66,36.66,243200.0,25.7022,25.7651,25.6114,25.6114,243200.0
2013-07-31 15:55:00,36.66,36.77,36.63,36.7,649000.0,25.6114,25.6883,25.5905,25.6394,649000.0
2013-08-01 09:30:00,36.93,37.37,36.93,37.22,6600.0,25.8001,26.1074,25.8001,26.0027,6600.0
2013-08-01 09:35:00,37.32,37.48,37.04,37.23,253800.0,26.0725,26.1843,25.8769,26.0096,253800.0
2013-08-01 09:40:00,37.23,37.73,37.2,37.73,126400.0,26.0096,26.359,25.9887,26.359,126400.0
2013-08-01 09:45:00,37.69,37.74,37.36,37.37,156800.0,26.331,26.3659,26.1005,26.1074,156800.0
2013-08-01 09:50:00,37.41,37.55,37.38,37.5,56200.0,26.1354,26.2332,26.1144,26.1983,56200.0
2013-08-01 09:55:00,37.51,37.63,37.45,37.51,62600.0,26.2053,26.2891,26.1633,26.2053,62600.0
2013-08-01 10:00:00,37.52,37.56,37.47,37.48,58200.0,26.2122,26.2402,26.1773,26.1843,58200.0
2013-08-01 10:05:00,37.51,37.52,37.14,37.17,57600.0,26.2053,26.2122,25.9468,25.9677,57600.0
2013-08-01 10:10:00,37.18,37.5,37.18,37.46,54800.0,25.9747,26.1983,25.9747,26.1703,54800.0
2013-08-01 10:15:00,37.46,37.46,37.23,37.32,55600.0,26.1703,26.1703,26.0096,26.0725,55600.0
2013-08-01 10:20:00,37.32,37.33,37.09,37.13,36400.0,26.0725,26.0795,25.9118,25.9398,36400.0
2013-08-01 10:25:00,37.16,37.38,37.16,37.19,93200.0,25.9607,26.1144,25.9607,25.9817,93200.0
2013-08-01 10:30:00,37.2,37.47,37.19,37.35,76200.0,25.9887,26.1773,25.9817,26.0935,76200.0
2013-08-01 10:35:00,37.37,37.45,37.25,37.3,69000.0,26.1074,26.1633,26.0236,26.0585,69000.0
2013-08-01 10:40:00,37.3,37.44,37.26,37.43,75200.0,26.0585,26.1564,26.0306,26.1494,75200.0
2013-08-01 10:45:00,37.45,37.49,37.33,37.46,137600.0,26.1633,26.1913,26.0795,26.1703,137600.0
2013-08-01 10:50:00,37.45,37.45,37.15,37.24,54600.0,26.1633,26.1633,25.9538,26.0166,54600.0
2013-08-01 10:55:00,37.24,37.27,37.1,37.27,94000.0,26.0166,26.0376,25.9188,26.0376,94000.0
2013-08-01 11:00:00,37.27,37.47,37.24,37.38,77600.0,26.0376,26.1773,26.0166,26.1144,77600.0
2013-08-01 11:05:00,37.38,37.63,37.37,37.55,113800.0,26.1144,26.2891,26.1074,26.2332,113800.0
2013-08-01 11:10:00,37.58,37.59,37.43,37.49,61000.0,26.2542,26.2611,26.1494,26.1913,61000.0
2013-08-01 11:15:00,37.44,37.5,37.42,37.5,40200.0,26.1564,26.1983,26.1424,26.1983,40200.0
2013-08-01 11:20:00,37.5,37.59,37.48,37.59,46400.0,26.1983,26.2611,26.1843,26.2611,46400.0
2013-08-01 11:25:00,37.6,37.7,37.59,37.65,75200.0,26.2681,26.338,26.2611,26.3031,75200.0
2013-08-01 11:30:00,37.6,37.74,37.57,37.69,73800.0,26.2681,26.3659,26.2472,26.331,73800.0
2013-08-01 11:35:00,37.69,37.74,37.68,37.7,38800.0,26.331,26.3659,26.324,26.338,38800.0
2013-08-01 11:40:00,37.7,37.72,37.67,37.68,39600.0,26.338,26.352,26.317,26.324,39600.0
2013-08-01 11:45:00,37.65,37.7,37.56,37.59,41000.0,26.3031,26.338,26.2402,26.2611,41000.0
2013-08-01 11:50:00,37.6,37.63,37.55,37.58,56000.0,26.2681,26.2891,26.2332,26.2542,56000.0
2013-08-01 11:55:00,37.6,37.6,37.55,37.58,25800.0,26.2681,26.2681,26.2332,26.2542,25800.0
2013-08-01 12:00:00,37.58,37.59,37.55,37.58,31200.0,26.2542,26.2611,26.2332,26.2542,31200.0
2013-08-01 12:05:00,37.56,37.59,37.55,37.56,22600.0,26.2402,26.2611,26.2332,26.2402,22600.0
2013-08-01 12:10:00,37.56,37.58,37.52,37.53,30600.0,26.2402,26.2542,26.2122,26.2192,30600.0
2013-08-01 12:15:00,37.53,37.6,37.5,37.56,29200.0,26.2192,26.2681,26.1983,26.2402,29200.0
2013-08-01 12:20:00,37.56,37.6,37.55,37.56,30600.0,26.2402,26.2681,26.2332,26.2402,30600.0
2013-08-01 12:25:00,37.57,37.6,37.52,37.6,35200.0,26.2472,26.2681,26.2122,26.2681,35200.0
2013-08-01 12:30:00,37.6,37.63,37.57,37.63,38600.0,26.2681,26.2891,26.2472,26.2891,38600.0
2013-08-01 12:35:00,37.64,37.71,37.64,37.7,43200.0,26.2961,26.345,26.2961,26.338,43200.0
2013-08-01 12:40:00,37.7,37.79,37.7,37.77,86200.0,26.338,26.4009,26.338,26.3869,86200.0
2013-08-01 12:45:00,37.76,37.91,37.76,37.91,86600.0,26.3799,26.4847,26.3799,26.4847,86600.0
2013-08-01 12:50:00,37.91,37.97,37.91,37.93,88000.0,26.4847,26.5266,26.4847,26.4987,88000.0
2013-08-01 12:55:00,37.93,37.95,37.84,37.84,83200.0,26.4987,26.5126,26.4358,26.4358,83200.0
2013-08-01 13:00:00,37.84,37.9,37.8,37.9,53200.0,26.4358,26.4777,26.4079,26.4777,53200.0
2013-08-01 13:05:00,37.91,37.91,37.8,37.82,27400.0,26.4847,26.4847,26.4079,26.4218,27400.0
2013-08-01 13:10:00,37.79,37.85,37.79,37.84,50800.0,26.4009,26.4428,26.4009,26.4358,50800.0
2013-08-01 13:15:00,37.83,37.85,37.8,37.82,28600.0,26.4288,26.4428,26.4079,26.4218,28600.0
2013-08-01 13:20:00,37.82,37.88,37.81,37.85,91600.0,26.4218,26.4637,26.4148,26.4428,91600.0
2013-08-01 13:25:00,37.85,37.87,37.82,37.82,25800.0,26.4428,26.4568,26.4218,26.4218,25800.0
2013-08-01 13:30:00,37.81,37.84,37.8,37.82,74600.0,26.4148,26.4358,26.4079,26.4218,74600.0
2013-08-01 13:35:00,37.82,37.85,37.81,37.84,32000.0,26.4218,26.4428,26.4148,26.4358,32000.0
2013-08-01 13:40:00,37.85,37.88,37.82,37.88,45800.0,26.4428,26.4637,26.4218,26.4637,45800.0
2013-08-01 13:45:00,37.88,38.01,37.88,38.0,100200.0,26.4637,26.5546,26.4637,26.5476,100200.0
2013-08-01 13:50:00,38.0,38.0,37.88,37.91,50400.0,26.5476,26.5476,26.4637,26.4847,50400.0
2013-08-01 13:55:00,37.91,37.91,37.77,37.81,117800.0,26.4847,26.4847,26.3869,26.4148,117800.0
2013-08-01 14:00:00,37.81,37.85,37.8,37.81,137000.0,26.4148,26.4428,26.4079,26.4148,137000.0
2013-08-01 14:05:00,37.82,37.87,37.8,37.87,51600.0,26.4218,26.4568,26.4079,26.4568,51600.0
2013-08-01 14:10:00,37.88,37.98,37.88,37.97,37600.0,26.4637,26.5336,26.4637,26.5266,37600.0
2013-08-01 14:15:00,37.96,37.96,37.83,37.85,35800.0,26.5196,26.5196,26.4288,26.4428,35800.0
2013-08-01 14:20:00,37.85,37.92,37.85,37.91,71600.0,26.4428,26.4917,26.4428,26.4847,71600.0
2013-08-01 14:25:00,37.91,37.97,37.91,37.94,64200.0,26.4847,26.5266,26.4847,26.5057,64200.0
2013-08-01 14:30:00,37.94,37.96,37.93,37.94,129400.0,26.5057,26.5196,26.4987,26.5057,129400.0
2013-08-01 14:35:00,37.94,37.94,37.81,37.91,161600.0,26.5057,26.5057,26.4148,26.4847,161600.0
2013-08-01 14:40:00,37.91,37.91,37.7,37.74,83800.0,26.4847,26.4847,26.338,26.3659,83800.0
2013-08-01 14:45:00,37.73,37.74,37.56,37.59,140600.0,26.359,26.3659,26.2402,26.2611,140600.0
2013-08-01 14:50:00,37.58,37.65,37.51,37.56,176400.0,26.2542,26.3031,26.2053,26.2402,176400.0
2013-08-01 14:55:00,37.57,37.6,37.49,37.5,113800.0,26.2472,26.2681,26.1913,26.1983,113800.0
2013-08-01 15:00:00,37.51,37.6,37.43,37.54,93000.0,26.2053,26.2681,26.1494,26.2262,93000.0
2013-08-01 15:05:00,37.57,37.6,37.49,37.55,88600.0,26.2472,26.2681,26.1913,26.2332,88600.0
2013-08-01 15:10:00,37.55,37.59,37.48,37.52,83200.0,26.2332,26.2611,26.1843,26.2122,83200.0
2013-08-01 15:15:00,37.52,37.52,37.31,37.35,79800.0,26.2122,26.2122,26.0655,26.0935,79800.0
2013-08-01 15:20:00,37.35,37.41,37.29,37.33,106400.0,26.0935,26.1354,26.0516,26.0795,106400.0
2013-08-01 15:25:00,37.32,37.51,37.32,37.49,142800.0,26.0725,26.2053,26.0725,26.1913,142800.0
2013-08-01 15:30:00,37.48,37.57,37.45,37.56,89600.0,26.1843,26.2472,26.1633,26.2402,89600.0
2013-08-01 15:35:00,37.56,37.62,37.52,37.55,143800.0,26.2402,26.2821,26.2122,26.2332,143800.0
2013-08-01 15:40:00,37.55,37.63,37.52,37.56,128400.0,26.2332,26.2891,26.2122,26.2402,128400.0
2013-08-01 15:45:00,37.57,37.61,37.55,37.58,193200.0,26.2472,26.2751,26.2332,26.2542,193200.0
2013-08-01 15:50:00,37.57,37.58,37.45,37.46,221600.0,26.2472,26.2542,26.1633,26.1703,221600.0
2013-08-01 15:55:00,37.45,37.57,37.45,37.54,316800.0,26.1633,26.2472,26.1633,26.2262,316800.0
2013-08-02 09:30:00,36.94,37.09,36.83,36.93,220400.0,25.807,25.9118,25.7302,25.8001,220400.0
2013-08-02 09:35:00,36.93,36.94,36.38,36.38,189200.0,25.8001,25.807,25.4158,25.4158,189200.0
2013-08-02 09:40:00,36.39,36.39,36.13,36.33,125200.0,25.4228,25.4228,25.2412,25.3809,125200.0
2013-08-02 09:45:00,36.35,36.48,36.34,36.34,86000.0,25.3949,25.4857,25.3879,25.3879,86000.0
2013-08-02 09:50:00,36.34,36.52,36.25,36.49,210600.0,25.3879,25.5136,25.325,25.4927,210600.0
2013-08-02 09:55:00,36.47,36.6,36.41,36.46,132600.0,25.4787,25.5695,25.4368,25.4717,132600.0
2013-08-02 10:00:00,36.46,36.57,36.33,36.33,151600.0,25.4717,25.5486,25.3809,25.3809,151600.0
2013-08-02 10:05:00,36.33,36.34,36.07,36.17,170800.0,25.3809,25.3879,25.1992,25.2691,170800.0
2013-08-02 10:10:00,36.18,36.27,36.02,36.27,181600.0,25.2761,25.339,25.1643,25.339,181600.0
2013-08-02 10:15:00,36.28,36.32,36.15,36.17,149400.0,25.346,25.3739,25.2551,25.2691,149400.0
2013-08-02 10:20:00,36.16,36.23,36.09,36.09,120600.0,25.2621,25.311,25.2132,25.2132,120600.0
2013-08-02 10:25:00,36.09,36.24,36.09,36.21,115000.0,25.2132,25.318,25.2132,25.297,115000.0
2013-08-02 10:30:00,36.21,36.23,36.02,36.05,116200.0,25.297,25.311,25.1643,25.1853,116200.0
2013-08-02 10:35:00,36.05,36.11,36.02,36.07,106800.0,25.1853,25.2272,25.1643,25.1992,106800.0
2013-08-02 10:40:00,36.07,36.1,36.01,36.04,55600.0,25.1992,25.2202,25.1573,25.1783,55600.0
2013-08-02 10:45:00,36.04,36.04,35.95,35.98,150400.0,25.1783,25.1783,25.1154,25.1364,150400.0
2013-08-02 10:50:00,35.97,35.97,35.77,35.87,86400.0,25.1294,25.1294,24.9897,25.0595,86400.0
2013-08-02 10:55:00,35.87,36.03,35.84,36.01,366600.0,25.0595,25.1713,25.0386,25.1573,366600.0
2013-08-02 11:00:00,36.01,36.06,35.97,36.0,63600.0,25.1573,25.1923,25.1294,25.1503,63600.0
2013-08-02 11:05:00,35.99,36.04,35.99,35.99,70200.0,25.1434,25.1783,25.1434,25.1434,70200.0
2013-08-02 11:10:00,35.99,36.07,35.98,36.06,102000.0,25.1434,25.1992,25.1364,25.1923,102000.0
2013-08-02 11:15:00,36.05,36.05,35.8,35.83,95000.0,25.1853,25.1853,25.0106,25.0316,95000.0
2013-08-02 11:20:00,35.85,35.95,35.85,35.85,65800.0,25.0455,25.1154,25.0455,25.0455,65800.0
2013-08-02 11:25:00,35.88,35.92,35.83,35.88,79200.0,25.0665,25.0944,25.0316,25.0665,79200.0
2013-08-02 11:30:00,35.88,35.97,35.86,35.97,124800.0,25.0665,25.1294,25.0525,25.1294,124800.0
2013-08-02 11:35:00,35.98,36.1,35.97,36.08,54000.0,25.1364,25.2202,25.1294,25.2062,54000.0
2013-08-02 11:40:00,36.09,36.1,35.96,35.98,64400.0,25.2132,25.2202,25.1224,25.1364,64400.0
2013-08-02 11:45:00,35.98,35.98,35.89,35.93,43400.0,25.1364,25.1364,25.0735,25.1014,43400.0
2013-08-02 11:50:00,35.94,35.96,35.9,35.95,53000.0,25.1084,25.1224,25.0805,25.1154,53000.0
2013-08-02 11:55:00,35.95,36.01,35.94,35.99,45800.0,25.1154,25.1573,25.1084,25.1434,45800.0
2013-08-02 12:00:00,36.01,36.1,35.96,35.96,83400.0,25.1573,25.2202,25.1224,25.1224,83400.0
2013-08-02 12:05:00,35.95,35.95,35.81,35.89,52400.0,25.1154,25.1154,25.0176,25.0735,52400.0
2013-08-02 12:10:00,35.88,35.9,35.87,35.9,36200.0,25.0665,25.0805,25.0595,25.0805,36200.0
2013-08-02 12:15:00,35.9,35.95,35.87,35.9,31800.0,25.0805,25.1154,25.0595,25.0805,31800.0
2013-08-02 12:20:00,35.9,35.93,35.87,35.87,28800.0,25.0805,25.1014,25.0595,25.0595,28800.0
2013-08-02 12:25:00,35.87,35.91,35.85,35.88,44000.0,25.0595,25.0875,25.0455,25.0665,44000.0
2013-08-02 12:30:00,35.88,35.99,35.88,35.98,101600.0,25.0665,25.1434,25.0665,25.1364,101600.0
2013-08-02 12:35:00,35.98,36.0,35.92,35.93,48000.0,25.1364,25.1503,25.0944,25.1014,48000.0
2013-08-02 12:40:00,35.92,36.02,35.92,36.02,62800.0,25.0944,25.1643,25.0944,25.1643,62800.0
2013-08-02 12:45:00,36.02,36.04,35.98,36.02,39800.0,25.1643,25.1783,25.1364,25.1643,39800.0
2013-08-02 12:50:00,36.02,36.06,35.99,36.0,29200.0,25.1643,25.1923,25.1434,25.1503,29200.0
2013-08-02 12:55:00,35.99,36.04,35.93,36.0,73400.0,25.1434,25.1783,25.1014,25.1503,73400.0
2013-08-02 13:00:00,35.99,36.04,35.97,35.97,30000.0,25.1434,25.1783,25.1294,25.1294,30000.0
2013-08-02 13:05:00,35.97,35.98,35.9,35.96,34400.0,25.1294,25.1364,25.0805,25.1224,34400.0
2013-08-02 13:10:00,35.97,36.04,35.91,36.01,63800.0,25.1294,25.1783,25.0875,25.1573,63800.0
2013-08-02 13:15:00,36.0,36.06,35.99,35.99,48800.0,25.1503,25.1923,25.1434,25.1434,48800.0
2013-08-02 13:20:00,35.98,36.01,35.94,35.96,40400.0,25.1364,25.1573,25.1084,25.1224,40400.0
2013-08-02 13:25:00,35.96,36.01,35.94,35.95,22000.0,25.1224,25.1573,25.1084,25.1154,22000.0
2013-08-02 13:30:00,35.94,35.99,35.93,35.99,32400.0,25.1084,25.1434,25.1014,25.1434,32400.0
2013-08-02 13:35:00,35.99,35.99,35.96,35.96,20600.0,25.1434,25.1434,25.1224,25.1224,20600.0
2013-08-02 13:40:00,35.96,35.99,35.93,35.98,36400.0,25.1224,25.1434,25.1014,25.1364,36400.0
2013-08-02 13:45:00,35.99,36.0,35.96,35.98,34200.0,25.1434,25.1503,25.1224,25.1364,34200.0
2013-08-02 13:50:00,35.98,36.04,35.96,36.0,73800.0,25.1364,25.1783,25.1224,25.1503,73800.0
2013-08-02 13:55:00,36.0,36.08,35.99,36.06,86400.0,25.1503,25.2062,25.1434,25.1923,86400.0
2013-08-02 14:00:00,36.06,36.09,35.98,35.99,71000.0,25.1923,25.2132,25.1364,25.1434,71000.0
2013-08-02 14:05:00,35.99,36.04,35.98,36.02,38200.0,25.1434,25.1783,25.1364,25.1643,38200.0
2013-08-02 14:10:00,36.01,36.04,35.99,36.04,59000.0,25.1573,25.1783,25.1434,25.1783,59000.0
2013-08-02 14:15:00,36.03,36.09,36.03,36.06,68800.0,25.1713,25.2132,25.1713,25.1923,68800.0
2013-08-02 14:20:00,36.07,36.09,36.04,36.08,24400.0,25.1992,25.2132,25.1783,25.2062,24400.0
2013-08-02 14:25:00,36.08,36.09,36.05,36.08,27200.0,25.2062,25.2132,25.1853,25.2062,27200.0
2013-08-02 14:30:00,36.08,36.08,35.99,35.99,30400.0,25.2062,25.2062,25.1434,25.1434,30400.0
2013-08-02 14:35:00,36.01,36.08,35.98,36.02,51800.0,25.1573,25.2062,25.1364,25.1643,51800.0
2013-08-02 14:40:00,36.02,36.08,36.01,36.03,38800.0,25.1643,25.2062,25.1573,25.1713,38800.0
2013-08-02 14:45:00,36.03,36.05,35.99,36.01,37000.0,25.1713,25.1853,25.1434,25.1573,37000.0
2013-08-02 14:50:00,36.02,36.03,35.96,35.96,30800.0,25.1643,25.1713,25.1224,25.1224,30800.0
2013-08-02 14:55:00,35.96,36.02,35.95,35.97,49400.0,25.1224,25.1643,25.1154,25.1294,49400.0
2013-08-02 15:00:00,35.98,36.02,35.97,35.99,48600.0,25.1364,25.1643,25.1294,25.1434,48600.0
2013-08-02 15:05:00,35.99,36.05,35.98,35.99,49800.0,25.1434,25.1853,25.1364,25.1434,49800.0
2013-08-02 15:10:00,35.99,35.99,35.95,35.96,62800.0,25.1434,25.1434,25.1154,25.1224,62800.0
2013-08-02 15:15:00,35.96,36.01,35.96,36.01,82000.0,25.1224,25.1573,25.1224,25.1573,82000.0
2013-08-02 15:20:00,36.0,36.1,35.96,36.1,124800.0,25.1503,25.2202,25.1224,25.2202,124800.0
2013-08-02 15:25:00,36.1,36.11,36.08,36.09,162800.0,25.2202,25.2272,25.2062,25.2132,162800.0
2013-08-02 15:30:00,36.09,36.09,35.99,35.99,93200.0,25.2132,25.2132,25.1434,25.1434,93200.0
2013-08-02 15:35:00,35.99,36.02,35.95,35.95,109200.0,25.1434,25.1643,25.1154,25.1154,109200.0
2013-08-02 15:40:00,35.95,36.0,35.93,35.94,85200.0,25.1154,25.1503,25.1014,25.1084,85200.0
2013-08-02 15:45:00,35.95,35.99,35.92,35.95,163000.0,25.1154,25.1434,25.0944,25.1154,163000.0
2013-08-02 15:50:00,35.96,35.97,35.92,35.96,147800.0,25.1224,25.1294,25.0944,25.1224,147800.0
2013-08-02 15:55:00,35.96,35.98,35.92,35.97,289400.0,25.1224,25.1364,25.0944,25.1294,289400.0
2013-08-05 09:30:00,35.88,35.96,35.58,35.67,139800.0,25.0665,25.1224,24.8569,24.9198,139800.0
2013-08-05 09:35:00,35.67,35.67,35.42,35.59,97800.0,24.9198,24.9198,24.7451,24.8639,97800.0
2013-08-05 09:40:00,35.62,35.71,35.51,35.51,74600.0,24.8849,24.9477,24.808,24.808,74600.0
2013-08-05 09:45:00,35.52,35.57,35.48,35.51,50200.0,24.815,24.8499,24.7871,24.808,50200.0
2013-08-05 09:50:00,35.52,35.73,35.52,35.67,104400.0,24.815,24.9617,24.815,24.9198,104400.0
2013-08-05 09:55:00,35.66,35.85,35.63,35.73,95400.0,24.9128,25.0455,24.8918,24.9617,95400.0
2013-08-05 10:00:00,35.72,35.85,35.7,35.72,90800.0,24.9547,25.0455,24.9408,24.9547,90800.0
2013-08-05 10:05:00,35.72,35.8,35.67,35.68,44400.0,24.9547,25.0106,24.9198,24.9268,44400.0
2013-08-05 10:10:00,35.69,35.82,35.69,35.76,46600.0,24.9338,25.0246,24.9338,24.9827,46600.0
2013-08-05 10:15:00,35.76,35.76,35.66,35.66,35400.0,24.9827,24.9827,24.9128,24.9128,35400.0
2013-08-05 10:20:00,35.65,35.74,35.65,35.65,30800.0,24.9058,24.9687,24.9058,24.9058,30800.0
2013-08-05 10:25:00,35.66,35.72,35.65,35.67,52600.0,24.9128,24.9547,24.9058,24.9198,52600.0
2013-08-05 10:30:00,35.67,35.72,35.66,35.68,33400.0,24.9198,24.9547,24.9128,24.9268,33400.0
2013-08-05 10:35:00,35.7,35.74,35.65,35.65,74400.0,24.9408,24.9687,24.9058,24.9058,74400.0
2013-08-05 10:40:00,35.65,35.71,35.63,35.68,44400.0,24.9058,24.9477,24.8918,24.9268,44400.0
2013-08-05 10:45:00,35.68,35.71,35.63,35.64,41600.0,24.9268,24.9477,24.8918,24.8988,41600.0
2013-08-05 10:50:00,35.65,35.68,35.57,35.65,61600.0,24.9058,24.9268,24.8499,24.9058,61600.0
2013-08-05 10:55:00,35.65,35.77,35.63,35.72,71600.0,24.9058,24.9897,24.8918,24.9547,71600.0
2013-08-05 11:00:00,35.71,35.81,35.7,35.81,35200.0,24.9477,25.0176,24.9408,25.0176,35200.0
2013-08-05 11:05:00,35.82,35.87,35.77,35.79,91000.0,25.0246,25.0595,24.9897,25.0036,91000.0
2013-08-05 11:10:00,35.79,35.82,35.76,35.77,22000.0,25.0036,25.0246,24.9827,24.9897,22000.0
2013-08-05 11:15:00,35.79,35.82,35.71,35.72,43200.0,25.0036,25.0246,24.9477,24.9547,43200.0
2013-08-05 11:20:00,35.71,35.74,35.68,35.7,30800.0,24.9477,24.9687,24.9268,24.9408,30800.0
2013-08-05 11:25:00,35.7,35.8,35.7,35.76,34000.0,24.9408,25.0106,24.9408,24.9827,34000.0
2013-08-05 11:30:00,35.77,35.79,35.72,35.72,60600.0,24.9897,25.0036,24.9547,24.9547,60600.0
2013-08-05 11:35:00,35.72,35.73,35.68,35.72,24000.0,24.9547,24.9617,24.9268,24.9547,24000.0
2013-08-05 11:40:00,35.73,35.84,35.73,35.81,41000.0,24.9617,25.0386,24.9617,25.0176,41000.0
2013-08-05 11:45:00,35.81,35.81,35.7,35.71,26400.0,25.0176,25.0176,24.9408,24.9477,26400.0
2013-08-05 11:50:00,35.7,35.72,35.67,35.68,21600.0,24.9408,24.9547,24.9198,24.9268,21600.0
2013-08-05 11:55:00,35.69,35.72,35.68,35.72,29400.0,24.9338,24.9547,24.9268,24.9547,29400.0
2013-08-05 12:00:00,35.71,35.74,35.68,35.69,51400.0,24.9477,24.9687,24.9268,24.9338,51400.0
2013-08-05 12:05:00,35.69,35.73,35.69,35.7,23000.0,24.9338,24.9617,24.9338,24.9408,23000.0
2013-08-05 12:10:00,35.71,35.77,35.71,35.76,32000.0,24.9477,24.9897,24.9477,24.9827,32000.0
2013-08-05 12:15:00,35.76,35.84,35.76,35.77,39000.0,24.9827,25.0386,24.9827,24.9897,39000.0
2013-08-05 12:20:00,35.77,35.85,35.77,35.84,26600.0,24.9897,25.0455,24.9897,25.0386,26600.0
2013-08-05 12:25:00,35.84,35.84,35.8,35.82,37400.0,25.0386,25.0386,25.0106,25.0246,37400.0
2013-08-05 12:30:00,35.81,35.84,35.79,35.8,30600.0,25.0176,25.0386,25.0036,25.0106,30600.0
2013-08-05 12:35:00,35.8,35.8,35.74,35.77,38000.0,25.0106,25.0106,24.9687,24.9897,38000.0
2013-08-05 12:40:00,35.76,35.76,35.7,35.7,30200.0,24.9827,24.9827,24.9408,24.9408,30200.0
2013-08-05 12:45:00,35.7,35.74,35.67,35.68,28600.0,24.9408,24.9687,24.9198,24.9268,28600.0
2013-08-05 12:50:00,35.67,35.72,35.66,35.67,29800.0,24.9198,24.9547,24.9128,24.9198,29800.0
2013-08-05 12:55:00,35.66,35.69,35.63,35.66,23200.0,24.9128,24.9338,24.8918,24.9128,23200.0
2013-08-05 13:00:00,35.66,35.7,35.66,35.67,31200.0,24.9128,24.9408,24.9128,24.9198,31200.0
2013-08-05 13:05:00,35.67,35.71,35.63,35.63,27000.0,24.9198,24.9477,24.8918,24.8918,27000.0
2013-08-05 13:10:00,35.63,35.65,35.6,35.63,22400.0,24.8918,24.9058,24.8709,24.8918,22400.0
2013-08-05 13:15:00,35.63,35.69,35.63,35.65,30800.0,24.8918,24.9338,24.8918,24.9058,30800.0
2013-08-05 13:20:00,35.65,35.67,35.64,35.66,34000.0,24.9058,24.9198,24.8988,24.9128,34000.0
2013-08-05 13:25:00,35.66,35.66,35.63,35.63,21200.0,24.9128,24.9128,24.8918,24.8918,21200.0
2013-08-05 13:30:00,35.64,35.67,35.62,35.67,31800.0,24.8988,24.9198,24.8849,24.9198,31800.0
2013-08-05 13:35:00,35.67,35.68,35.66,35.68,33600.0,24.9198,24.9268,24.9128,24.9268,33600.0
2013-08-05 13:40:00,35.68,35.73,35.68,35.73,37600.0,24.9268,24.9617,24.9268,24.9617,37600.0
2013-08-05 13:45:00,35.72,35.72,35.68,35.69,25000.0,24.9547,24.9547,24.9268,24.9338,25000.0
2013-08-05 13:50:00,35.68,35.74,35.68,35.7,23000.0,24.9268,24.9687,24.9268,24.9408,23000.0
2013-08-05 13:55:00,35.7,35.74,35.68,35.71,19400.0,24.9408,24.9687,24.9268,24.9477,19400.0
2013-08-05 14:00:00,35.7,35.73,35.68,35.73,18200.0,24.9408,24.9617,24.9268,24.9617,18200.0
2013-08-05 14:05:00,35.74,35.78,35.73,35.77,39800.0,24.9687,24.9966,24.9617,24.9897,39800.0
2013-08-05 14:10:00,35.77,35.84,35.76,35.82,20800.0,24.9897,25.0386,24.9827,25.0246,20800.0
2013-08-05 14:15:00,35.83,35.85,35.82,35.83,31600.0,25.0316,25.0455,25.0246,25.0316,31600.0
2013-08-05 14:20:00,35.83,35.84,35.81,35.81,22200.0,25.0316,25.0386,25.0176,25.0176,22200.0
2013-08-05 14:25:00,35.81,35.85,35.81,35.83,27600.0,25.0176,25.0455,25.0176,25.0316,27600.0
2013-08-05 14:30:00,35.83,35.87,35.83,35.85,35800.0,25.0316,25.0595,25.0316,25.0455,35800.0
2013-08-05 14:35:00,35.84,35.88,35.84,35.87,37200.0,25.0386,25.0665,25.0386,25.0595,37200.0
2013-08-05 14:40:00,35.88,35.89,35.85,35.88,41400.0,25.0665,25.0735,25.0455,25.0665,41400.0
2013-08-05 14:45:00,35.88,35.96,35.85,35.95,47200.0,25.0665,25.1224,25.0455,25.1154,47200.0
2013-08-05 14:50:00,35.96,35.97,35.94,35.94,41200.0,25.1224,25.1294,25.1084,25.1084,41200.0
2013-08-05 14:55:00,35.94,35.98,35.94,35.95,38200.0,25.1084,25.1364,25.1084,25.1154,38200.0
2013-08-05 15:00:00,35.95,35.95,35.9,35.9,54200.0,25.1154,25.1154,25.0805,25.0805,54200.0
2013-08-05 15:05:00,35.89,35.91,35.84,35.9,60400.0,25.0735,25.0875,25.0386,25.0805,60400.0
2013-08-05 15:10:00,35.9,35.93,35.88,35.93,97600.0,25.0805,25.1014,25.0665,25.1014,97600.0
2013-08-05 15:15:00,35.93,35.94,35.89,35.9,49200.0,25.1014,25.1084,25.0735,25.0805,49200.0
2013-08-05 15:20:00,35.91,35.93,35.86,35.87,42800.0,25.0875,25.1014,25.0525,25.0595,42800.0
2013-08-05 15:25:00,35.87,35.9,35.85,35.88,41400.0,25.0595,25.0805,25.0455,25.0665,41400.0
2013-08-05 15:30:00,35.88,35.88,35.85,35.85,63200.0,25.0665,25.0665,25.0455,25.0455,63200.0
2013-08-05 15:35:00,35.84,35.87,35.84,35.85,49400.0,25.0386,25.0595,25.0386,25.0455,49400.0
2013-08-05 15:40:00,35.85,35.88,35.83,35.83,83400.0,25.0455,25.0665,25.0316,25.0316,83400.0
2013-08-05 15:45:00,35.84,35.88,35.84,35.85,115600.0,25.0386,25.0665,25.0386,25.0455,115600.0
2013-08-05 15:50:00,35.86,35.88,35.84,35.85,65000.0,25.0525,25.0665,25.0386,25.0455,65000.0
2013-08-05 15:55:00,35.85,35.88,35.81,35.84,152400.0,25.0455,25.0665,25.0176,25.0386,152400.0
2013-08-06 09:30:00,35.85,36.41,35.84,36.41,201800.0,25.0455,25.4368,25.0386,25.4368,201800.0
2013-08-06 09:35:00,36.4,36.6,36.38,36.49,265000.0,25.4298,25.5695,25.4158,25.4927,265000.0
2013-08-06 09:40:00,36.45,36.47,35.96,35.97,151200.0,25.4647,25.4787,25.1224,25.1294,151200.0
2013-08-06 09:45:00,35.97,36.17,35.9,36.01,119800.0,25.1294,25.2691,25.0805,25.1573,119800.0
2013-08-06 09:50:00,35.99,36.1,35.96,36.03,67000.0,25.1434,25.2202,25.1224,25.1713,67000.0
2013-08-06 09:55:00,36.03,36.04,35.87,35.87,102400.0,25.1713,25.1783,25.0595,25.0595,102400.0
2013-08-06 10:00:00,35.86,35.91,35.74,35.74,104600.0,25.0525,25.0875,24.9687,24.9687,104600.0
2013-08-06 10:05:00,35.74,35.77,35.67,35.7,61000.0,24.9687,24.9897,24.9198,24.9408,61000.0
2013-08-06 10:10:00,35.7,35.74,35.7,35.72,47600.0,24.9408,24.9687,24.9408,24.9547,47600.0
2013-08-06 10:15:00,35.73,35.85,35.72,35.85,49800.0,24.9617,25.0455,24.9547,25.0455,49800.0
2013-08-06 10:20:00,35.85,35.85,35.79,35.79,32600.0,25.0455,25.0455,25.0036,25.0036,32600.0
2013-08-06 10:25:00,35.79,35.81,35.7,35.72,63200.0,25.0036,25.0176,24.9408,24.9547,63200.0
2013-08-06 10:30:00,35.71,35.71,35.58,35.58,48400.0,24.9477,24.9477,24.8569,24.8569,48400.0
2013-08-06 10:35:00,35.58,35.63,35.53,35.56,35400.0,24.8569,24.8918,24.822,24.8429,35400.0
2013-08-06 10:40:00,35.57,35.6,35.54,35.54,76200.0,24.8499,24.8709,24.829,24.829,76200.0
2013-08-06 10:45:00,35.54,35.54,35.47,35.49,42800.0,24.829,24.829,24.7801,24.794,42800.0
2013-08-06 10:50:00,35.49,35.55,35.47,35.47,254200.0,24.794,24.836,24.7801,24.7801,254200.0
2013-08-06 10:55:00,35.47,35.65,35.47,35.49,83200.0,24.7801,24.9058,24.7801,24.794,83200.0
2013-08-06 11:00:00,35.49,35.54,35.45,35.46,54800.0,24.794,24.829,24.7661,24.7731,54800.0
2013-08-06 11:05:00,35.46,35.49,35.42,35.46,60800.0,24.7731,24.794,24.7451,24.7731,60800.0
2013-08-06 11:10:00,35.46,35.57,35.45,35.56,50200.0,24.7731,24.8499,24.7661,24.8429,50200.0
2013-08-06 11:15:00,35.56,35.61,35.54,35.57,52800.0,24.8429,24.8779,24.829,24.8499,52800.0
2013-08-06 11:20:00,35.57,35.6,35.54,35.57,104400.0,24.8499,24.8709,24.829,24.8499,104400.0
2013-08-06 11:25:00,35.57,35.63,35.57,35.6,54400.0,24.8499,24.8918,24.8499,24.8709,54400.0
2013-08-06 11:30:00,35.59,35.62,35.58,35.61,62600.0,24.8639,24.8849,24.8569,24.8779,62600.0
2013-08-06 11:35:00,35.61,35.69,35.55,35.68,116600.0,24.8779,24.9338,24.836,24.9268,116600.0
2013-08-06 11:40:00,35.68,35.83,35.66,35.8,97400.0,24.9268,25.0316,24.9128,25.0106,97400.0
2013-08-06 11:45:00,35.8,35.81,35.7,35.7,343000.0,25.0106,25.0176,24.9408,24.9408,343000.0
2013-08-06 11:50:00,35.7,35.72,35.66,35.67,44800.0,24.9408,24.9547,24.9128,24.9198,44800.0
2013-08-06 11:55:00,35.67,35.68,35.61,35.62,46400.0,24.9198,24.9268,24.8779,24.8849,46400.0
2013-08-06 12:00:00,35.62,35.91,35.62,35.88,260400.0,24.8849,25.0875,24.8849,25.0665,260400.0
2013-08-06 12:05:00,35.88,35.88,35.67,35.67,79200.0,25.0665,25.0665,24.9198,24.9198,79200.0
2013-08-06 12:10:00,35.67,35.67,35.49,35.49,75600.0,24.9198,24.9198,24.794,24.794,75600.0
2013-08-06 12:15:00,35.49,35.49,35.25,35.25,133200.0,24.794,24.794,24.6264,24.6264,133200.0
2013-08-06 12:20:00,35.26,35.45,35.25,35.45,74800.0,24.6334,24.7661,24.6264,24.7661,74800.0
2013-08-06 12:25:00,35.46,35.49,35.39,35.43,47600.0,24.7731,24.794,24.7242,24.7521,47600.0
2013-08-06 12:30:00,35.43,35.6,35.43,35.58,89000.0,24.7521,24.8709,24.7521,24.8569,89000.0
2013-08-06 12:35:00,35.57,35.68,35.57,35.65,91000.0,24.8499,24.9268,24.8499,24.9058,91000.0
2013-08-06 12:40:00,35.66,35.8,35.64,35.76,125000.0,24.9128,25.0106,24.8988,24.9827,125000.0
2013-08-06 12:45:00,35.79,35.8,35.59,35.59,94400.0,25.0036,25.0106,24.8639,24.8639,94400.0
2013-08-06 12:50:00,35.58,35.6,35.5,35.56,113600.0,24.8569,24.8709,24.801,24.8429,113600.0
2013-08-06 12:55:00,35.58,35.63,35.57,35.63,71200.0,24.8569,24.8918,24.8499,24.8918,71200.0
2013-08-06 13:00:00,35.63,35.65,35.6,35.65,54000.0,24.8918,24.9058,24.8709,24.9058,54000.0
2013-08-06 13:05:00,35.66,35.7,35.62,35.67,61800.0,24.9128,24.9408,24.8849,24.9198,61800.0
2013-08-06 13:10:00,35.65,35.71,35.63,35.68,37600.0,24.9058,24.9477,24.8918,24.9268,37600.0
2013-08-06 13:15:00,35.69,35.82,35.68,35.82,32800.0,24.9338,25.0246,24.9268,25.0246,32800.0
2013-08-06 13:20:00,35.81,35.9,35.8,35.87,81800.0,25.0176,25.0805,25.0106,25.0595,81800.0
2013-08-06 13:25:00,35.87,35.92,35.85,35.85,167800.0,25.0595,25.0944,25.0455,25.0455,167800.0
2013-08-06 13:30:00,35.85,35.86,35.79,35.79,42400.0,25.0455,25.0525,25.0036,25.0036,42400.0
2013-08-06 13:35:00,35.77,35.88,35.77,35.88,75200.0,24.9897,25.0665,24.9897,25.0665,75200.0
2013-08-06 13:40:00,35.88,35.89,35.76,35.77,47600.0,25.0665,25.0735,24.9827,24.9897,47600.0
2013-08-06 13:45:00,35.76,35.77,35.7,35.72,25200.0,24.9827,24.9897,24.9408,24.9547,25200.0
2013-08-06 13:50:00,35.72,35.76,35.71,35.73,32200.0,24.9547,24.9827,24.9477,24.9617,32200.0
2013-08-06 13:55:00,35.73,35.73,35.67,35.67,41000.0,24.9617,24.9617,24.9198,24.9198,41000.0
2013-08-06 14:00:00,35.66,35.71,35.63,35.7,170600.0,24.9128,24.9477,24.8918,24.9408,170600.0
2013-08-06 14:05:00,35.69,35.74,35.65,35.74,56800.0,24.9338,24.9687,24.9058,24.9687,56800.0
2013-08-06 14:10:00,35.75,35.83,35.75,35.82,91200.0,24.9757,25.0316,24.9757,25.0246,91200.0
2013-08-06 14:15:00,35.82,35.83,35.77,35.77,50200.0,25.0246,25.0316,24.9897,24.9897,50200.0
2013-08-06 14:20:00,35.77,35.77,35.73,35.77,70200.0,24.9897,24.9897,24.9617,24.9897,70200.0
2013-08-06 14:25:00,35.77,35.79,35.69,35.69,89200.0,24.9897,25.0036,24.9338,24.9338,89200.0
2013-08-06 14:30:00,35.69,35.74,35.68,35.68,63400.0,24.9338,24.9687,24.9268,24.9268,63400.0
2013-08-06 14:35:00,35.67,35.68,35.6,35.6,47800.0,24.9198,24.9268,24.8709,24.8709,47800.0
2013-08-06 14:40:00,35.6,35.69,35.58,35.69,53600.0,24.8709,24.9338,24.8569,24.9338,53600.0
2013-08-06 14:45:00,35.69,35.7,35.59,35.65,56200.0,24.9338,24.9408,24.8639,24.9058,56200.0
2013-08-06 14:50:00,35.65,35.7,35.65,35.69,47800.0,24.9058,24.9408,24.9058,24.9338,47800.0
2013-08-06 14:55:00,35.68,35.7,35.65,35.7,33400.0,24.9268,24.9408,24.9058,24.9408,33400.0
2013-08-06 15:00:00,35.7,35.72,35.63,35.65,82400.0,24.9408,24.9547,24.8918,24.9058,82400.0
2013-08-06 15:05:00,35.65,35.68,35.59,35.6,55000.0,24.9058,24.9268,24.8639,24.8709,55000.0
2013-08-06 15:10:00,35.6,35.69,35.6,35.69,71200.0,24.8709,24.9338,24.8709,24.9338,71200.0
2013-08-06 15:15:00,35.68,35.69,35.65,35.67,65600.0,24.9268,24.9338,24.9058,24.9198,65600.0
2013-08-06 15:20:00,35.68,35.68,35.63,35.66,73200.0,24.9268,24.9268,24.8918,24.9128,73200.0
2013-08-06 15:25:00,35.65,35.74,35.65,35.7,133600.0,24.9058,24.9687,24.9058,24.9408,133600.0
2013-08-06 15:30:00,35.7,35.71,35.65,35.66,84400.0,24.9408,24.9477,24.9058,24.9128,84400.0
2013-08-06 15:35:00,35.65,35.66,35.58,35.6,93800.0,24.9058,24.9128,24.8569,24.8709,93800.0
2013-08-06 15:40:00,35.6,35.67,35.6,35.63,93000.0,24.8709,24.9198,24.8709,24.8918,93000.0
2013-08-06 15:45:00,35.62,35.65,35.59,35.65,163800.0,24.8849,24.9058,24.8639,24.9058,163800.0
2013-08-06 15:50:00,35.64,35.65,35.57,35.59,149800.0,24.8988,24.9058,24.8499,24.8639,149800.0
2013-08-06 15:55:00,35.58,35.59,35.52,35.57,271000.0,24.8569,24.8639,24.815,24.8499,271000.0
2013-08-07 09:30:00,35.55,35.65,35.49,35.62,153600.0,24.836,24.9058,24.794,24.8849,153600.0
2013-08-07 09:35:00,35.63,35.77,35.54,35.74,49800.0,24.8918,24.9897,24.829,24.9687,49800.0
2013-08-07 09:40:00,35.74,35.85,35.62,35.82,109800.0,24.9687,25.0455,24.8849,25.0246,109800.0
2013-08-07 09:45:00,35.82,35.94,35.71,35.93,114600.0,25.0246,25.1084,24.9477,25.1014,114600.0
2013-08-07 09:50:00,35.92,35.92,35.82,35.88,98200.0,25.0944,25.0944,25.0246,25.0665,98200.0
2013-08-07 09:55:00,35.87,35.87,35.53,35.57,103200.0,25.0595,25.0595,24.822,24.8499,103200.0
2013-08-07 10:00:00,35.57,35.6,35.46,35.48,93200.0,24.8499,24.8709,24.7731,24.7871,93200.0
2013-08-07 10:05:00,35.47,35.52,35.46,35.47,65200.0,24.7801,24.815,24.7731,24.7801,65200.0
2013-08-07 10:10:00,35.47,35.49,35.42,35.47,52000.0,24.7801,24.794,24.7451,24.7801,52000.0
2013-08-07 10:15:00,35.47,35.53,35.43,35.44,63600.0,24.7801,24.822,24.7521,24.7591,63600.0
2013-08-07 10:20:00,35.44,35.46,35.4,35.44,52400.0,24.7591,24.7731,24.7312,24.7591,52400.0
2013-08-07 10:25:00,35.44,35.52,35.43,35.52,35000.0,24.7591,24.815,24.7521,24.815,35000.0
2013-08-07 10:30:00,35.51,35.52,35.46,35.49,55400.0,24.808,24.815,24.7731,24.794,55400.0
2013-08-07 10:35:00,35.49,35.56,35.46,35.54,33800.0,24.794,24.8429,24.7731,24.829,33800.0
2013-08-07 10:40:00,35.53,35.6,35.51,35.6,51600.0,24.822,24.8709,24.808,24.8709,51600.0
2013-08-07 10:45:00,35.62,35.75,35.62,35.74,45400.0,24.8849,24.9757,24.8849,24.9687,45400.0
2013-08-07 10:50:00,35.74,35.85,35.74,35.84,59000.0,24.9687,25.0455,24.9687,25.0386,59000.0
2013-08-07 10:55:00,35.84,35.91,35.84,35.88,61600.0,25.0386,25.0875,25.0386,25.0665,61600.0
2013-08-07 11:00:00,35.9,35.91,35.77,35.84,77400.0,25.0805,25.0875,24.9897,25.0386,77400.0
2013-08-07 11:05:00,35.84,35.88,35.8,35.83,47800.0,25.0386,25.0665,25.0106,25.0316,47800.0
2013-08-07 11:10:00,35.82,35.86,35.77,35.77,79400.0,25.0246,25.0525,24.9897,24.9897,79400.0
2013-08-07 11:15:00,35.78,35.81,35.74,35.75,69600.0,24.9966,25.0176,24.9687,24.9757,69600.0
2013-08-07 11:20:00,35.76,35.8,35.73,35.73,38600.0,24.9827,25.0106,24.9617,24.9617,38600.0
2013-08-07 11:25:00,35.74,35.74,35.69,35.69,45800.0,24.9687,24.9687,24.9338,24.9338,45800.0
2013-08-07 11:30:00,35.69,35.73,35.63,35.69,61800.0,24.9338,24.9617,24.8918,24.9338,61800.0
2013-08-07 11:35:00,35.7,35.75,35.63,35.63,51000.0,24.9408,24.9757,24.8918,24.8918,51000.0
2013-08-07 11:40:00,35.63,35.74,35.63,35.7,50000.0,24.8918,24.9687,24.8918,24.9408,50000.0
2013-08-07 11:45:00,35.7,35.74,35.66,35.74,35400.0,24.9408,24.9687,24.9128,24.9687,35400.0
2013-08-07 11:50:00,35.73,35.81,35.7,35.77,51000.0,24.9617,25.0176,24.9408,24.9897,51000.0
2013-08-07 11:55:00,35.78,35.78,35.71,35.76,21800.0,24.9966,24.9966,24.9477,24.9827,21800.0
2013-08-07 12:00:00,35.77,35.82,35.77,35.77,42400.0,24.9897,25.0246,24.9897,24.9897,42400.0
2013-08-07 12:05:00,35.76,35.78,35.74,35.74,29000.0,24.9827,24.9966,24.9687,24.9687,29000.0
2013-08-07 12:10:00,35.73,35.77,35.73,35.76,26800.0,24.9617,24.9897,24.9617,24.9827,26800.0
2013-08-07 12:15:00,35.72,35.79,35.7,35.74,86400.0,24.9547,25.0036,24.9408,24.9687,86400.0
2013-08-07 12:20:00,35.74,35.77,35.71,35.77,22800.0,24.9687,24.9897,24.9477,24.9897,22800.0
2013-08-07 12:25:00,35.75,35.78,35.71,35.75,36200.0,24.9757,24.9966,24.9477,24.9757,36200.0
2013-08-07 12:30:00,35.74,35.76,35.73,35.76,25000.0,24.9687,24.9827,24.9617,24.9827,25000.0
2013-08-07 12:35:00,35.75,35.75,35.69,35.73,51200.0,24.9757,24.9757,24.9338,24.9617,51200.0
2013-08-07 12:40:00,35.72,35.78,35.71,35.78,31800.0,24.9547,24.9966,24.9477,24.9966,31800.0
2013-08-07 12:45:00,35.78,35.81,35.75,35.77,53800.0,24.9966,25.0176,24.9757,24.9897,53800.0
2013-08-07 12:50:00,35.77,35.85,35.77,35.85,117200.0,24.9897,25.0455,24.9897,25.0455,117200.0
2013-08-07 12:55:00,35.86,35.94,35.86,35.94,28600.0,25.0525,25.1084,25.0525,25.1084,28600.0
2013-08-07 13:00:00,35.94,35.95,35.9,35.92,47600.0,25.1084,25.1154,25.0805,25.0944,47600.0
2013-08-07 13:05:00,35.92,36.0,35.91,35.99,64000.0,25.0944,25.1503,25.0875,25.1434,64000.0
2013-08-07 13:10:00,35.99,36.04,35.99,36.02,54800.0,25.1434,25.1783,25.1434,25.1643,54800.0
2013-08-07 13:15:00,36.02,36.15,36.02,36.15,61600.0,25.1643,25.2551,25.1643,25.2551,61600.0
2013-08-07 13:20:00,36.15,36.15,36.05,36.07,41000.0,25.2551,25.2551,25.1853,25.1992,41000.0
2013-08-07 13:25:00,36.06,36.08,36.06,36.07,47600.0,25.1923,25.2062,25.1923,25.1992,47600.0
2013-08-07 13:30:00,36.07,36.07,36.01,36.03,32400.0,25.1992,25.1992,25.1573,25.1713,32400.0
2013-08-07 13:35:00,36.04,36.07,36.01,36.02,58600.0,25.1783,25.1992,25.1573,25.1643,58600.0
2013-08-07 13:40:00,36.01,36.02,35.93,35.98,71200.0,25.1573,25.1643,25.1014,25.1364,71200.0
2013-08-07 13:45:00,35.99,35.99,35.95,35.99,26400.0,25.1434,25.1434,25.1154,25.1434,26400.0
2013-08-07 13:50:00,35.99,36.0,35.93,35.93,35000.0,25.1434,25.1503,25.1014,25.1014,35000.0
2013-08-07 13:55:00,35.93,35.94,35.87,35.94,75200.0,25.1014,25.1084,25.0595,25.1084,75200.0
2013-08-07 14:00:00,35.94,35.99,35.88,35.97,162800.0,25.1084,25.1434,25.0665,25.1294,162800.0
2013-08-07 14:05:00,35.97,35.99,35.9,35.9,131800.0,25.1294,25.1434,25.0805,25.0805,131800.0
2013-08-07 14:10:00,35.9,35.9,35.85,35.85,59600.0,25.0805,25.0805,25.0455,25.0455,59600.0
2013-08-07 14:15:00,35.85,35.9,35.83,35.83,89800.0,25.0455,25.0805,25.0316,25.0316,89800.0
2013-08-07 14:20:00,35.83,35.84,35.77,35.77,69200.0,25.0316,25.0386,24.9897,24.9897,69200.0
2013-08-07 14:25:00,35.77,35.78,35.75,35.77,42200.0,24.9897,24.9966,24.9757,24.9897,42200.0
2013-08-07 14:30:00,35.77,35.86,35.77,35.79,54600.0,24.9897,25.0525,24.9897,25.0036,54600.0
2013-08-07 14:35:00,35.8,35.84,35.78,35.78,32000.0,25.0106,25.0386,24.9966,24.9966,32000.0
2013-08-07 14:40:00,35.79,35.84,35.77,35.79,39000.0,25.0036,25.0386,24.9897,25.0036,39000.0
2013-08-07 14:45:00,35.79,35.85,35.79,35.82,114800.0,25.0036,25.0455,25.0036,25.0246,114800.0
2013-08-07 14:50:00,35.82,35.85,35.81,35.84,48600.0,25.0246,25.0455,25.0176,25.0386,48600.0
2013-08-07 14:55:00,35.84,35.87,35.82,35.84,43400.0,25.0386,25.0595,25.0246,25.0386,43400.0
2013-08-07 15:00:00,35.84,35.9,35.84,35.87,58400.0,25.0386,25.0805,25.0386,25.0595,58400.0
2013-08-07 15:05:00,35.88,35.88,35.85,35.87,64400.0,25.0665,25.0665,25.0455,25.0595,64400.0
2013-08-07 15:10:00,35.87,35.92,35.87,35.91,47800.0,25.0595,25.0944,25.0595,25.0875,47800.0
2013-08-07 15:15:00,35.91,35.95,35.9,35.94,48800.0,25.0875,25.1154,25.0805,25.1084,48800.0
2013-08-07 15:20:00,35.93,35.96,35.93,35.94,62600.0,25.1014,25.1224,25.1014,25.1084,62600.0
2013-08-07 15:25:00,35.94,35.94,35.9,35.92,96400.0,25.1084,25.1084,25.0805,25.0944,96400.0
2013-08-07 15:30:00,35.91,35.94,35.88,35.9,81600.0,25.0875,25.1084,25.0665,25.0805,81600.0
2013-08-07 15:35:00,35.9,35.9,35.83,35.84,105800.0,25.0805,25.0805,25.0316,25.0386,105800.0
2013-08-07 15:40:00,35.83,35.89,35.83,35.84,79000.0,25.0316,25.0735,25.0316,25.0386,79000.0
2013-08-07 15:45:00,35.84,35.9,35.84,35.88,115600.0,25.0386,25.0805,25.0386,25.0665,115600.0
2013-08-07 15:50:00,35.88,35.88,35.85,35.85,207800.0,25.0665,25.0665,25.0455,25.0455,207800.0
2013-08-07 15:55:00,35.85,35.88,35.84,35.85,268200.0,25.0455,25.0665,25.0386,25.0455,268200.0
2013-08-08 09:30:00,35.95,36.24,35.92,36.13,143800.0,25.1154,25.318,25.0944,25.2412,143800.0
2013-08-08 09:35:00,36.16,36.35,36.14,36.21,75800.0,25.2621,25.3949,25.2481,25.297,75800.0
2013-08-08 09:40:00,36.21,36.24,36.08,36.12,46800.0,25.297,25.318,25.2062,25.2342,46800.0
2013-08-08 09:45:00,36.1,36.22,36.08,36.12,47200.0,25.2202,25.304,25.2062,25.2342,47200.0
2013-08-08 09:50:00,36.13,36.13,36.07,36.12,27800.0,25.2412,25.2412,25.1992,25.2342,27800.0
2013-08-08 09:55:00,36.12,36.29,36.12,36.24,47400.0,25.2342,25.3529,25.2342,25.318,47400.0
2013-08-08 10:00:00,36.24,36.37,36.23,36.34,99200.0,25.318,25.4088,25.311,25.3879,99200.0
2013-08-08 10:05:00,36.34,36.38,36.1,36.16,97000.0,25.3879,25.4158,25.2202,25.2621,97000.0
2013-08-08 10:10:00,36.15,36.15,35.98,36.02,49400.0,25.2551,25.2551,25.1364,25.1643,49400.0
2013-08-08 10:15:00,36.02,36.13,36.02,36.13,48400.0,25.1643,25.2412,25.1643,25.2412,48400.0
2013-08-08 10:20:00,36.11,36.13,36.02,36.04,80400.0,25.2272,25.2412,25.1643,25.1783,80400.0
2013-08-08 10:25:00,36.04,36.09,36.04,36.08,49600.0,25.1783,25.2132,25.1783,25.2062,49600.0
2013-08-08 10:30:00,36.06,36.06,35.9,35.93,168200.0,25.1923,25.1923,25.0805,25.1014,168200.0
2013-08-08 10:35:00,35.93,35.99,35.88,35.99,47600.0,25.1014,25.1434,25.0665,25.1434,47600.0
2013-08-08 10:40:00,35.99,36.05,35.98,35.99,63800.0,25.1434,25.1853,25.1364,25.1434,63800.0
2013-08-08 10:45:00,35.99,36.06,35.95,36.06,49400.0,25.1434,25.1923,25.1154,25.1923,49400.0
2013-08-08 10:50:00,36.06,36.27,36.05,36.27,53600.0,25.1923,25.339,25.1853,25.339,53600.0
2013-08-08 10:55:00,36.27,36.34,36.25,36.29,51600.0,25.339,25.3879,25.325,25.3529,51600.0
2013-08-08 11:00:00,36.29,36.38,36.23,36.38,75400.0,25.3529,25.4158,25.311,25.4158,75400.0
2013-08-08 11:05:00,36.37,36.37,36.27,36.3,78600.0,25.4088,25.4088,25.339,25.3599,78600.0
2013-08-08 11:10:00,36.3,36.35,36.29,36.35,67400.0,25.3599,25.3949,25.3529,25.3949,67400.0
2013-08-08 11:15:00,36.35,36.46,36.35,36.45,62200.0,25.3949,25.4717,25.3949,25.4647,62200.0
2013-08-08 11:20:00,36.45,36.49,36.4,36.47,74600.0,25.4647,25.4927,25.4298,25.4787,74600.0
2013-08-08 11:25:00,36.47,36.49,36.44,36.46,30600.0,25.4787,25.4927,25.4577,25.4717,30600.0
2013-08-08 11:30:00,36.45,36.47,36.39,36.4,38600.0,25.4647,25.4787,25.4228,25.4298,38600.0
2013-08-08 11:35:00,36.4,36.41,36.36,36.37,37400.0,25.4298,25.4368,25.4018,25.4088,37400.0
2013-08-08 11:40:00,36.36,36.4,36.29,36.31,77000.0,25.4018,25.4298,25.3529,25.3669,77000.0
2013-08-08 11:45:00,36.31,36.37,36.3,36.35,34000.0,25.3669,25.4088,25.3599,25.3949,34000.0
2013-08-08 11:50:00,36.36,36.42,36.36,36.38,38800.0,25.4018,25.4438,25.4018,25.4158,38800.0
2013-08-08 11:55:00,36.38,36.45,36.38,36.45,33400.0,25.4158,25.4647,25.4158,25.4647,33400.0
2013-08-08 12:00:00,36.45,36.51,36.44,36.48,67200.0,25.4647,25.5066,25.4577,25.4857,67200.0
2013-08-08 12:05:00,36.48,36.52,36.48,36.51,53000.0,25.4857,25.5136,25.4857,25.5066,53000.0
2013-08-08 12:10:00,36.52,36.6,36.52,36.6,101000.0,25.5136,25.5695,25.5136,25.5695,101000.0
2013-08-08 12:15:00,36.6,36.72,36.6,36.71,103000.0,25.5695,25.6533,25.5695,25.6464,103000.0
2013-08-08 12:20:00,36.73,36.77,36.73,36.73,43000.0,25.6603,25.6883,25.6603,25.6603,43000.0
2013-08-08 12:25:00,36.73,36.81,36.71,36.79,83600.0,25.6603,25.7162,25.6464,25.7022,83600.0
2013-08-08 12:30:00,36.79,36.83,36.77,36.81,76200.0,25.7022,25.7302,25.6883,25.7162,76200.0
2013-08-08 12:35:00,36.81,36.91,36.81,36.87,105600.0,25.7162,25.7861,25.7162,25.7581,105600.0
2013-08-08 12:40:00,36.87,36.93,36.85,36.9,44400.0,25.7581,25.8001,25.7442,25.7791,44400.0
2013-08-08 12:45:00,36.89,36.94,36.87,36.88,41400.0,25.7721,25.807,25.7581,25.7651,41400.0
2013-08-08 12:50:00,36.88,36.92,36.88,36.91,30800.0,25.7651,25.7931,25.7651,25.7861,30800.0
2013-08-08 12:55:00,36.92,36.92,36.9,36.91,41000.0,25.7931,25.7931,25.7791,25.7861,41000.0
2013-08-08 13:00:00,36.91,36.93,36.9,36.93,112200.0,25.7861,25.8001,25.7791,25.8001,112200.0
2013-08-08 13:05:00,36.93,36.95,36.9,36.91,54400.0,25.8001,25.814,25.7791,25.7861,54400.0
2013-08-08 13:10:00,36.91,36.94,36.9,36.92,76800.0,25.7861,25.807,25.7791,25.7931,76800.0
2013-08-08 13:15:00,36.91,36.94,36.84,36.84,74800.0,25.7861,25.807,25.7372,25.7372,74800.0
2013-08-08 13:20:00,36.81,36.9,36.81,36.9,49800.0,25.7162,25.7791,25.7162,25.7791,49800.0
2013-08-08 13:25:00,36.89,36.89,36.84,36.84,33600.0,25.7721,25.7721,25.7372,25.7372,33600.0
2013-08-08 13:30:00,36.84,36.84,36.78,36.79,43200.0,25.7372,25.7372,25.6953,25.7022,43200.0
2013-08-08 13:35:00,36.78,36.79,36.73,36.73,28200.0,25.6953,25.7022,25.6603,25.6603,28200.0
2013-08-08 13:40:00,36.74,36.76,36.68,36.72,40800.0,25.6673,25.6813,25.6254,25.6533,40800.0
2013-08-08 13:45:00,36.73,36.79,36.71,36.77,29400.0,25.6603,25.7022,25.6464,25.6883,29400.0
2013-08-08 13:50:00,36.77,36.8,36.74,36.76,38800.0,25.6883,25.7092,25.6673,25.6813,38800.0
2013-08-08 13:55:00,36.75,36.75,36.66,36.68,78200.0,25.6743,25.6743,25.6114,25.6254,78200.0
2013-08-08 14:00:00,36.68,36.7,36.59,36.6,87600.0,25.6254,25.6394,25.5625,25.5695,87600.0
2013-08-08 14:05:00,36.6,36.62,36.58,36.59,39000.0,25.5695,25.5835,25.5555,25.5625,39000.0
2013-08-08 14:10:00,36.59,36.6,36.47,36.47,99000.0,25.5625,25.5695,25.4787,25.4787,99000.0
2013-08-08 14:15:00,36.47,36.52,36.47,36.47,53400.0,25.4787,25.5136,25.4787,25.4787,53400.0
2013-08-08 14:20:00,36.48,36.57,36.48,36.52,57400.0,25.4857,25.5486,25.4857,25.5136,57400.0
2013-08-08 14:25:00,36.52,36.63,36.52,36.63,94000.0,25.5136,25.5905,25.5136,25.5905,94000.0
2013-08-08 14:30:00,36.63,36.63,36.51,36.51,47400.0,25.5905,25.5905,25.5066,25.5066,47400.0
2013-08-08 14:35:00,36.51,36.53,36.4,36.42,78600.0,25.5066,25.5206,25.4298,25.4438,78600.0
2013-08-08 14:40:00,36.42,36.45,36.37,36.38,89000.0,25.4438,25.4647,25.4088,25.4158,89000.0
2013-08-08 14:45:00,36.37,36.42,36.35,36.35,88200.0,25.4088,25.4438,25.3949,25.3949,88200.0
2013-08-08 14:50:00,36.36,36.36,36.28,36.28,55600.0,25.4018,25.4018,25.346,25.346,55600.0
2013-08-08 14:55:00,36.28,36.29,36.23,36.26,72000.0,25.346,25.3529,25.311,25.332,72000.0
2013-08-08 15:00:00,36.24,36.27,36.21,36.23,77000.0,25.318,25.339,25.297,25.311,77000.0
2013-08-08 15:05:00,36.23,36.24,36.19,36.24,50000.0,25.311,25.318,25.2831,25.318,50000.0
2013-08-08 15:10:00,36.25,36.27,36.2,36.24,79200.0,25.325,25.339,25.2901,25.318,79200.0
2013-08-08 15:15:00,36.25,36.26,36.13,36.14,53600.0,25.325,25.332,25.2412,25.2481,53600.0
2013-08-08 15:20:00,36.14,36.24,36.13,36.24,61400.0,25.2481,25.318,25.2412,25.318,61400.0
2013-08-08 15:25:00,36.24,36.27,36.16,36.27,51600.0,25.318,25.339,25.2621,25.339,51600.0
2013-08-08 15:30:00,36.26,36.27,36.2,36.2,69800.0,25.332,25.339,25.2901,25.2901,69800.0
2013-08-08 15:35:00,36.2,36.24,36.17,36.23,71800.0,25.2901,25.318,25.2691,25.311,71800.0
2013-08-08 15:40:00,36.23,36.25,36.2,36.24,89200.0,25.311,25.325,25.2901,25.318,89200.0
2013-08-08 15:45:00,36.24,36.26,36.22,36.24,79200.0,25.318,25.332,25.304,25.318,79200.0
2013-08-08 15:50:00,36.23,36.26,36.22,36.25,141600.0,25.311,25.332,25.304,25.325,141600.0
2013-08-08 15:55:00,36.24,36.28,36.23,36.24,170200.0,25.318,25.346,25.311,25.318,170200.0
2013-08-09 09:30:00,36.38,36.59,36.27,36.43,96400.0,25.4158,25.5625,25.339,25.4507,96400.0
2013-08-09 09:35:00,36.45,36.52,36.42,36.5,63800.0,25.4647,25.5136,25.4438,25.4996,63800.0
2013-08-09 09:40:00,36.54,36.57,36.46,36.46,31800.0,25.5276,25.5486,25.4717,25.4717,31800.0
2013-08-09 09:45:00,36.46,36.63,36.46,36.58,38400.0,25.4717,25.5905,25.4717,25.5555,38400.0
2013-08-09 09:50:00,36.61,36.63,36.52,36.55,23200.0,25.5765,25.5905,25.5136,25.5346,23200.0
2013-08-09 09:55:00,36.54,36.6,36.45,36.49,66200.0,25.5276,25.5695,25.4647,25.4927,66200.0
2013-08-09 10:00:00,36.46,36.55,36.43,36.47,65400.0,25.4717,25.5346,25.4507,25.4787,65400.0
2013-08-09 10:05:00,36.48,36.49,36.31,36.38,85200.0,25.4857,25.4927,25.3669,25.4158,85200.0
2013-08-09 10:10:00,36.38,36.44,36.38,36.44,28000.0,25.4158,25.4577,25.4158,25.4577,28000.0
2013-08-09 10:15:00,36.44,36.49,36.38,36.4,75800.0,25.4577,25.4927,25.4158,25.4298,75800.0
2013-08-09 10:20:00,36.39,36.42,36.31,36.42,75800.0,25.4228,25.4438,25.3669,25.4438,75800.0
2013-08-09 10:25:00,36.42,36.44,36.31,36.4,112000.0,25.4438,25.4577,25.3669,25.4298,112000.0
2013-08-09 10:30:00,36.37,36.47,36.37,36.42,29200.0,25.4088,25.4787,25.4088,25.4438,29200.0
2013-08-09 10:35:00,36.42,36.58,36.42,36.58,73800.0,25.4438,25.5555,25.4438,25.5555,73800.0
2013-08-09 10:40:00,36.58,36.58,36.48,36.5,52200.0,25.5555,25.5555,25.4857,25.4996,52200.0
2013-08-09 10:45:00,36.51,36.51,36.43,36.45,56800.0,25.5066,25.5066,25.4507,25.4647,56800.0
2013-08-09 10:50:00,36.44,36.46,36.33,36.37,30200.0,25.4577,25.4717,25.3809,25.4088,30200.0
2013-08-09 10:55:00,36.37,36.41,36.36,36.39,37000.0,25.4088,25.4368,25.4018,25.4228,37000.0
2013-08-09 11:00:00,36.39,36.42,36.37,36.42,40400.0,25.4228,25.4438,25.4088,25.4438,40400.0
2013-08-09 11:05:00,36.42,36.44,36.38,36.43,29000.0,25.4438,25.4577,25.4158,25.4507,29000.0
2013-08-09 11:10:00,36.43,36.46,36.4,36.46,34000.0,25.4507,25.4717,25.4298,25.4717,34000.0
2013-08-09 11:15:00,36.45,36.49,36.43,36.48,31200.0,25.4647,25.4927,25.4507,25.4857,31200.0
2013-08-09 11:20:00,36.47,36.48,36.36,36.4,63000.0,25.4787,25.4857,25.4018,25.4298,63000.0
2013-08-09 11:25:00,36.39,36.39,36.27,36.31,32800.0,25.4228,25.4228,25.339,25.3669,32800.0
2013-08-09 11:30:00,36.3,36.32,36.25,36.27,30000.0,25.3599,25.3739,25.325,25.339,30000.0
2013-08-09 11:35:00,36.27,36.34,36.25,36.34,39600.0,25.339,25.3879,25.325,25.3879,39600.0
2013-08-09 11:40:00,36.35,36.42,36.33,36.39,55000.0,25.3949,25.4438,25.3809,25.4228,55000.0
2013-08-09 11:45:00,36.37,36.48,36.37,36.47,46200.0,25.4088,25.4857,25.4088,25.4787,46200.0
2013-08-09 11:50:00,36.47,36.47,36.38,36.41,17200.0,25.4787,25.4787,25.4158,25.4368,17200.0
2013-08-09 11:55:00,36.41,36.47,36.4,36.4,28600.0,25.4368,25.4787,25.4298,25.4298,28600.0
2013-08-09 12:00:00,36.39,36.42,36.35,36.4,25000.0,25.4228,25.4438,25.3949,25.4298,25000.0
2013-08-09 12:05:00,36.4,36.46,36.4,36.46,24400.0,25.4298,25.4717,25.4298,25.4717,24400.0
2013-08-09 12:10:00,36.48,36.58,36.47,36.51,36200.0,25.4857,25.5555,25.4787,25.5066,36200.0
2013-08-09 12:15:00,36.52,36.52,36.45,36.48,76400.0,25.5136,25.5136,25.4647,25.4857,76400.0
2013-08-09 12:20:00,36.48,36.6,36.47,36.55,88000.0,25.4857,25.5695,25.4787,25.5346,88000.0
2013-08-09 12:25:00,36.55,36.56,36.54,36.54,22000.0,25.5346,25.5416,25.5276,25.5276,22000.0
2013-08-09 12:30:00,36.55,36.6,36.54,36.6,44400.0,25.5346,25.5695,25.5276,25.5695,44400.0
2013-08-09 12:35:00,36.6,36.62,36.57,36.57,103400.0,25.5695,25.5835,25.5486,25.5486,103400.0
2013-08-09 12:40:00,36.56,36.6,36.55,36.55,35600.0,25.5416,25.5695,25.5346,25.5346,35600.0
2013-08-09 12:45:00,36.55,36.6,36.55,36.6,27000.0,25.5346,25.5695,25.5346,25.5695,27000.0
2013-08-09 12:50:00,36.6,36.6,36.57,36.59,33800.0,25.5695,25.5695,25.5486,25.5625,33800.0
2013-08-09 12:55:00,36.58,36.6,36.58,36.6,43600.0,25.5555,25.5695,25.5555,25.5695,43600.0
2013-08-09 13:00:00,36.59,36.64,36.59,36.63,42600.0,25.5625,25.5975,25.5625,25.5905,42600.0
2013-08-09 13:05:00,36.64,36.65,36.61,36.65,21600.0,25.5975,25.6044,25.5765,25.6044,21600.0
2013-08-09 13:10:00,36.67,36.7,36.65,36.65,26400.0,25.6184,25.6394,25.6044,25.6044,26400.0
2013-08-09 13:15:00,36.64,36.67,36.59,36.59,32600.0,25.5975,25.6184,25.5625,25.5625,32600.0
2013-08-09 13:20:00,36.6,36.64,36.6,36.62,30000.0,25.5695,25.5975,25.5695,25.5835,30000.0
2013-08-09 13:25:00,36.62,36.67,36.6,36.65,42800.0,25.5835,25.6184,25.5695,25.6044,42800.0
2013-08-09 13:30:00,36.66,36.68,36.66,36.66,25200.0,25.6114,25.6254,25.6114,25.6114,25200.0
2013-08-09 13:35:00,36.66,36.68,36.62,36.63,44600.0,25.6114,25.6254,25.5835,25.5905,44600.0
2013-08-09 13:40:00,36.63,36.67,36.63,36.66,22400.0,25.5905,25.6184,25.5905,25.6114,22400.0
2013-08-09 13:45:00,36.66,36.68,36.64,36.68,58400.0,25.6114,25.6254,25.5975,25.6254,58400.0
2013-08-09 13:50:00,36.69,36.71,36.66,36.71,54000.0,25.6324,25.6464,25.6114,25.6464,54000.0
2013-08-09 13:55:00,36.69,36.69,36.58,36.59,25000.0,25.6324,25.6324,25.5555,25.5625,25000.0
2013-08-09 14:00:00,36.59,36.59,36.49,36.49,35600.0,25.5625,25.5625,25.4927,25.4927,35600.0
2013-08-09 14:05:00,36.49,36.49,36.42,36.44,30200.0,25.4927,25.4927,25.4438,25.4577,30200.0
2013-08-09 14:10:00,36.44,36.49,36.43,36.48,22600.0,25.4577,25.4927,25.4507,25.4857,22600.0
2013-08-09 14:15:00,36.47,36.54,36.42,36.54,46600.0,25.4787,25.5276,25.4438,25.5276,46600.0
2013-08-09 14:20:00,36.54,36.57,36.53,36.54,29400.0,25.5276,25.5486,25.5206,25.5276,29400.0
2013-08-09 14:25:00,36.54,36.54,36.47,36.49,25400.0,25.5276,25.5276,25.4787,25.4927,25400.0
2013-08-09 14:30:00,36.49,36.55,36.49,36.52,39400.0,25.4927,25.5346,25.4927,25.5136,39400.0
2013-08-09 14:35:00,36.51,36.54,36.49,36.49,68400.0,25.5066,25.5276,25.4927,25.4927,68400.0
2013-08-09 14:40:00,36.49,36.54,36.49,36.51,60000.0,25.4927,25.5276,25.4927,25.5066,60000.0
2013-08-09 14:45:00,36.51,36.6,36.49,36.6,43600.0,25.5066,25.5695,25.4927,25.5695,43600.0
2013-08-09 14:50:00,36.6,36.65,36.58,36.59,70600.0,25.5695,25.6044,25.5555,25.5625,70600.0
2013-08-09 14:55:00,36.58,36.6,36.54,36.6,118200.0,25.5555,25.5695,25.5276,25.5695,118200.0
2013-08-09 15:00:00,36.6,36.63,36.54,36.55,184200.0,25.5695,25.5905,25.5276,25.5346,184200.0
2013-08-09 15:05:00,36.54,36.55,36.51,36.52,35400.0,25.5276,25.5346,25.5066,25.5136,35400.0
2013-08-09 15:10:00,36.54,36.56,36.5,36.54,67000.0,25.5276,25.5416,25.4996,25.5276,67000.0
2013-08-09 15:15:00,36.55,36.61,36.55,36.61,29200.0,25.5346,25.5765,25.5346,25.5765,29200.0
2013-08-09 15:20:00,36.6,36.65,36.58,36.59,82600.0,25.5695,25.6044,25.5555,25.5625,82600.0
2013-08-09 15:25:00,36.59,36.6,36.52,36.55,72000.0,25.5625,25.5695,25.5136,25.5346,72000.0
2013-08-09 15:30:00,36.55,36.62,36.52,36.57,294800.0,25.5346,25.5835,25.5136,25.5486,294800.0
2013-08-09 15:35:00,36.57,36.66,36.56,36.65,270200.0,25.5486,25.6114,25.5416,25.6044,270200.0
2013-08-09 15:40:00,36.63,36.68,36.63,36.63,77400.0,25.5905,25.6254,25.5905,25.5905,77400.0
2013-08-09 15:45:00,36.63,36.67,36.58,36.59,71600.0,25.5905,25.6184,25.5555,25.5625,71600.0
2013-08-09 15:50:00,36.58,36.6,36.55,36.55,60600.0,25.5555,25.5695,25.5346,25.5346,60600.0
2013-08-09 15:55:00,36.56,36.65,36.56,36.61,155000.0,25.5416,25.6044,25.5416,25.5765,155000.0
2013-08-12 09:30:00,36.47,36.48,36.23,36.38,107800.0,25.4787,25.4857,25.311,25.4158,107800.0
2013-08-12 09:35:00,36.38,36.62,36.35,36.6,49200.0,25.4158,25.5835,25.3949,25.5695,49200.0
2013-08-12 09:40:00,36.62,36.74,36.61,36.68,70800.0,25.5835,25.6673,25.5765,25.6254,70800.0
2013-08-12 09:45:00,36.7,36.7,36.5,36.55,49400.0,25.6394,25.6394,25.4996,25.5346,49400.0
2013-08-12 09:50:00,36.54,36.6,36.52,36.52,57800.0,25.5276,25.5695,25.5136,25.5136,57800.0
2013-08-12 09:55:00,36.54,36.55,36.47,36.48,75200.0,25.5276,25.5346,25.4787,25.4857,75200.0
2013-08-12 10:00:00,36.5,36.65,36.5,36.62,118800.0,25.4996,25.6044,25.4996,25.5835,118800.0
2013-08-12 10:05:00,36.63,36.71,36.62,36.68,101600.0,25.5905,25.6464,25.5835,25.6254,101600.0
2013-08-12 10:10:00,36.68,36.79,36.68,36.77,133200.0,25.6254,25.7022,25.6254,25.6883,133200.0
2013-08-12 10:15:00,36.75,36.77,36.65,36.68,66400.0,25.6743,25.6883,25.6044,25.6254,66400.0
2013-08-12 10:20:00,36.69,36.72,36.68,36.72,55200.0,25.6324,25.6533,25.6254,25.6533,55200.0
2013-08-12 10:25:00,36.71,36.77,36.66,36.68,63600.0,25.6464,25.6883,25.6114,25.6254,63600.0
2013-08-12 10:30:00,36.68,36.77,36.67,36.74,81800.0,25.6254,25.6883,25.6184,25.6673,81800.0
2013-08-12 10:35:00,36.73,36.8,36.73,36.77,46400.0,25.6603,25.7092,25.6603,25.6883,46400.0
2013-08-12 10:40:00,36.76,36.77,36.7,36.72,40200.0,25.6813,25.6883,25.6394,25.6533,40200.0
2013-08-12 10:45:00,36.72,36.74,36.68,36.69,42800.0,25.6533,25.6673,25.6254,25.6324,42800.0
2013-08-12 10:50:00,36.69,36.73,36.65,36.65,54200.0,25.6324,25.6603,25.6044,25.6044,54200.0
2013-08-12 10:55:00,36.64,36.72,36.61,36.68,68400.0,25.5975,25.6533,25.5765,25.6254,68400.0
2013-08-12 11:00:00,36.69,36.77,36.69,36.76,81600.0,25.6324,25.6883,25.6324,25.6813,81600.0
2013-08-12 11:05:00,36.77,36.84,36.77,36.82,78200.0,25.6883,25.7372,25.6883,25.7232,78200.0
2013-08-12 11:10:00,36.84,36.87,36.69,36.71,224800.0,25.7372,25.7581,25.6324,25.6464,224800.0
2013-08-12 11:15:00,36.71,36.77,36.68,36.74,30400.0,25.6464,25.6883,25.6254,25.6673,30400.0
2013-08-12 11:20:00,36.74,36.79,36.73,36.75,47400.0,25.6673,25.7022,25.6603,25.6743,47400.0
2013-08-12 11:25:00,36.74,36.74,36.7,36.7,37400.0,25.6673,25.6673,25.6394,25.6394,37400.0
2013-08-12 11:30:00,36.7,36.74,36.6,36.62,56200.0,25.6394,25.6673,25.5695,25.5835,56200.0
2013-08-12 11:35:00,36.62,36.63,36.58,36.58,39600.0,25.5835,25.5905,25.5555,25.5555,39600.0
2013-08-12 11:40:00,36.58,36.63,36.55,36.62,30800.0,25.5555,25.5905,25.5346,25.5835,30800.0
2013-08-12 11:45:00,36.63,36.63,36.57,36.6,34800.0,25.5905,25.5905,25.5486,25.5695,34800.0
2013-08-12 11:50:00,36.6,36.65,36.59,36.65,28200.0,25.5695,25.6044,25.5625,25.6044,28200.0
2013-08-12 11:55:00,36.65,36.69,36.63,36.66,42600.0,25.6044,25.6324,25.5905,25.6114,42600.0
2013-08-12 12:00:00,36.67,36.67,36.59,36.59,39600.0,25.6184,25.6184,25.5625,25.5625,39600.0
2013-08-12 12:05:00,36.6,36.6,36.51,36.53,61600.0,25.5695,25.5695,25.5066,25.5206,61600.0
2013-08-12 12:10:00,36.54,36.54,36.46,36.49,48200.0,25.5276,25.5276,25.4717,25.4927,48200.0
2013-08-12 12:15:00,36.48,36.49,36.39,36.4,123600.0,25.4857,25.4927,25.4228,25.4298,123600.0
2013-08-12 12:20:00,36.41,36.42,36.38,36.41,101200.0,25.4368,25.4438,25.4158,25.4368,101200.0
2013-08-12 12:25:00,36.41,36.41,36.37,36.4,51600.0,25.4368,25.4368,25.4088,25.4298,51600.0
2013-08-12 12:30:00,36.4,36.42,36.37,36.4,22200.0,25.4298,25.4438,25.4088,25.4298,22200.0
2013-08-12 12:35:00,36.4,36.42,36.36,36.38,22200.0,25.4298,25.4438,25.4018,25.4158,22200.0
2013-08-12 12:40:00,36.39,36.44,36.38,36.44,39200.0,25.4228,25.4577,25.4158,25.4577,39200.0
2013-08-12 12:45:00,36.44,36.45,36.38,36.44,29600.0,25.4577,25.4647,25.4158,25.4577,29600.0
2013-08-12 12:50:00,36.44,36.49,36.41,36.42,53800.0,25.4577,25.4927,25.4368,25.4438,53800.0
2013-08-12 12:55:00,36.44,36.47,36.43,36.46,25400.0,25.4577,25.4787,25.4507,25.4717,25400.0
2013-08-12 13:00:00,36.45,36.51,36.44,36.46,30200.0,25.4647,25.5066,25.4577,25.4717,30200.0
2013-08-12 13:05:00,36.47,36.49,36.43,36.45,40800.0,25.4787,25.4927,25.4507,25.4647,40800.0
2013-08-12 13:10:00,36.46,36.46,36.41,36.43,23600.0,25.4717,25.4717,25.4368,25.4507,23600.0
2013-08-12 13:15:00,36.43,36.47,36.4,36.46,38600.0,25.4507,25.4787,25.4298,25.4717,38600.0
2013-08-12 13:20:00,36.48,36.49,36.44,36.49,106000.0,25.4857,25.4927,25.4577,25.4927,106000.0
2013-08-12 13:25:00,36.48,36.52,36.46,36.51,73400.0,25.4857,25.5136,25.4717,25.5066,73400.0
2013-08-12 13:30:00,36.51,36.57,36.5,36.55,20800.0,25.5066,25.5486,25.4996,25.5346,20800.0
2013-08-12 13:35:00,36.56,36.62,36.56,36.6,50000.0,25.5416,25.5835,25.5416,25.5695,50000.0
2013-08-12 13:40:00,36.6,36.72,36.59,36.71,55200.0,25.5695,25.6533,25.5625,25.6464,55200.0
2013-08-12 13:45:00,36.71,36.73,36.66,36.66,44200.0,25.6464,25.6603,25.6114,25.6114,44200.0
2013-08-12 13:50:00,36.66,36.69,36.55,36.58,78000.0,25.6114,25.6324,25.5346,25.5555,78000.0
2013-08-12 13:55:00,36.58,36.63,36.56,36.62,23200.0,25.5555,25.5905,25.5416,25.5835,23200.0
2013-08-12 14:00:00,36.62,36.7,36.62,36.69,40800.0,25.5835,25.6394,25.5835,25.6324,40800.0
2013-08-12 14:05:00,36.69,36.69,36.61,36.66,50000.0,25.6324,25.6324,25.5765,25.6114,50000.0
2013-08-12 14:10:00,36.66,36.7,36.63,36.65,91600.0,25.6114,25.6394,25.5905,25.6044,91600.0
2013-08-12 14:15:00,36.66,36.66,36.57,36.58,99800.0,25.6114,25.6114,25.5486,25.5555,99800.0
2013-08-12 14:20:00,36.57,36.58,36.52,36.57,25200.0,25.5486,25.5555,25.5136,25.5486,25200.0
2013-08-12 14:25:00,36.57,36.62,36.57,36.62,32800.0,25.5486,25.5835,25.5486,25.5835,32800.0
2013-08-12 14:30:00,36.63,36.64,36.58,36.58,31800.0,25.5905,25.5975,25.5555,25.5555,31800.0
2013-08-12 14:35:00,36.58,36.59,36.55,36.56,30800.0,25.5555,25.5625,25.5346,25.5416,30800.0
2013-08-12 14:40:00,36.56,36.57,36.52,36.53,27200.0,25.5416,25.5486,25.5136,25.5206,27200.0
2013-08-12 14:45:00,36.53,36.55,36.52,36.54,30400.0,25.5206,25.5346,25.5136,25.5276,30400.0
2013-08-12 14:50:00,36.54,36.54,36.52,36.53,37000.0,25.5276,25.5276,25.5136,25.5206,37000.0
2013-08-12 14:55:00,36.53,36.53,36.49,36.51,41800.0,25.5206,25.5206,25.4927,25.5066,41800.0
2013-08-12 15:00:00,36.5,36.51,36.45,36.46,63600.0,25.4996,25.5066,25.4647,25.4717,63600.0
2013-08-12 15:05:00,36.46,36.5,36.46,36.5,43000.0,25.4717,25.4996,25.4717,25.4996,43000.0
2013-08-12 15:10:00,36.5,36.59,36.5,36.59,50200.0,25.4996,25.5625,25.4996,25.5625,50200.0
2013-08-12 15:15:00,36.59,36.59,36.52,36.52,41000.0,25.5625,25.5625,25.5136,25.5136,41000.0
2013-08-12 15:20:00,36.52,36.56,36.52,36.56,39800.0,25.5136,25.5416,25.5136,25.5416,39800.0
2013-08-12 15:25:00,36.56,36.57,36.53,36.55,50200.0,25.5416,25.5486,25.5206,25.5346,50200.0
2013-08-12 15:30:00,36.56,36.56,36.52,36.54,53200.0,25.5416,25.5416,25.5136,25.5276,53200.0
2013-08-12 15:35:00,36.53,36.58,36.53,36.56,51200.0,25.5206,25.5555,25.5206,25.5416,51200.0
2013-08-12 15:40:00,36.56,36.57,36.52,36.53,45400.0,25.5416,25.5486,25.5136,25.5206,45400.0
2013-08-12 15:45:00,36.54,36.55,36.49,36.51,111600.0,25.5276,25.5346,25.4927,25.5066,111600.0
2013-08-12 15:50:00,36.49,36.51,36.48,36.48,76600.0,25.4927,25.5066,25.4857,25.4857,76600.0
2013-08-12 15:55:00,36.49,36.54,36.49,36.52,137800.0,25.4927,25.5276,25.4927,25.5136,137800.0
2013-08-13 09:30:00,36.7,36.99,36.65,36.94,152400.0,25.6394,25.842,25.6044,25.807,152400.0
2013-08-13 09:35:00,36.91,36.94,36.8,36.82,53400.0,25.7861,25.807,25.7092,25.7232,53400.0
2013-08-13 09:40:00,36.81,36.91,36.79,36.91,33800.0,25.7162,25.7861,25.7022,25.7861,33800.0
2013-08-13 09:45:00,36.9,36.97,36.88,36.96,44600.0,25.7791,25.828,25.7651,25.821,44600.0
2013-08-13 09:50:00,36.94,36.95,36.77,36.77,42200.0,25.807,25.814,25.6883,25.6883,42200.0
2013-08-13 09:55:00,36.8,36.85,36.75,36.77,74600.0,25.7092,25.7442,25.6743,25.6883,74600.0
2013-08-13 10:00:00,36.77,36.78,36.68,36.68,52600.0,25.6883,25.6953,25.6254,25.6254,52600.0
2013-08-13 10:05:00,36.68,36.69,36.56,36.69,44600.0,25.6254,25.6324,25.5416,25.6324,44600.0
2013-08-13 10:10:00,36.69,36.7,36.63,36.63,32000.0,25.6324,25.6394,25.5905,25.5905,32000.0
2013-08-13 10:15:00,36.65,36.66,36.56,36.57,44800.0,25.6044,25.6114,25.5416,25.5486,44800.0
2013-08-13 10:20:00,36.57,36.6,36.52,36.54,30400.0,25.5486,25.5695,25.5136,25.5276,30400.0
2013-08-13 10:25:00,36.53,36.62,36.52,36.62,21600.0,25.5206,25.5835,25.5136,25.5835,21600.0
2013-08-13 10:30:00,36.62,36.63,36.55,36.57,46600.0,25.5835,25.5905,25.5346,25.5486,46600.0
2013-08-13 10:35:00,36.56,36.57,36.51,36.55,36000.0,25.5416,25.5486,25.5066,25.5346,36000.0
2013-08-13 10:40:00,36.54,36.71,36.54,36.7,21800.0,25.5276,25.6464,25.5276,25.6394,21800.0
2013-08-13 10:45:00,36.69,36.69,36.59,36.61,16400.0,25.6324,25.6324,25.5625,25.5765,16400.0
2013-08-13 10:50:00,36.63,36.68,36.56,36.56,33400.0,25.5905,25.6254,25.5416,25.5416,33400.0
2013-08-13 10:55:00,36.57,36.6,36.52,36.58,15800.0,25.5486,25.5695,25.5136,25.5555,15800.0
2013-08-13 11:00:00,36.57,36.64,36.56,36.62,17400.0,25.5486,25.5975,25.5416,25.5835,17400.0
2013-08-13 11:05:00,36.64,36.66,36.56,36.65,34400.0,25.5975,25.6114,25.5416,25.6044,34400.0
2013-08-13 11:10:00,36.65,36.66,36.58,36.63,23800.0,25.6044,25.6114,25.5555,25.5905,23800.0
2013-08-13 11:15:00,36.63,36.66,36.6,36.61,22800.0,25.5905,25.6114,25.5695,25.5765,22800.0
2013-08-13 11:20:00,36.61,36.65,36.59,36.59,43000.0,25.5765,25.6044,25.5625,25.5625,43000.0
2013-08-13 11:25:00,36.6,36.64,36.58,36.64,31600.0,25.5695,25.5975,25.5555,25.5975,31600.0
2013-08-13 11:30:00,36.63,36.66,36.63,36.65,25400.0,25.5905,25.6114,25.5905,25.6044,25400.0
2013-08-13 11:35:00,36.65,36.65,36.63,36.65,35000.0,25.6044,25.6044,25.5905,25.6044,35000.0
2013-08-13 11:40:00,36.64,36.7,36.63,36.67,129800.0,25.5975,25.6394,25.5905,25.6184,129800.0
2013-08-13 11:45:00,36.68,36.71,36.67,36.68,15200.0,25.6254,25.6464,25.6184,25.6254,15200.0
2013-08-13 11:50:00,36.68,36.75,36.64,36.73,25200.0,25.6254,25.6743,25.5975,25.6603,25200.0
2013-08-13 11:55:00,36.72,36.77,36.72,36.75,32800.0,25.6533,25.6883,25.6533,25.6743,32800.0
2013-08-13 12:00:00,36.74,36.77,36.74,36.77,20400.0,25.6673,25.6883,25.6673,25.6883,20400.0
2013-08-13 12:05:00,36.77,36.79,36.74,36.79,14400.0,25.6883,25.7022,25.6673,25.7022,14400.0
2013-08-13 12:10:00,36.79,36.83,36.78,36.79,19600.0,25.7022,25.7302,25.6953,25.7022,19600.0
2013-08-13 12:15:00,36.8,36.87,36.79,36.85,17800.0,25.7092,25.7581,25.7022,25.7442,17800.0
2013-08-13 12:20:00,36.85,36.9,36.82,36.87,19200.0,25.7442,25.7791,25.7232,25.7581,19200.0
2013-08-13 12:25:00,36.88,36.93,36.87,36.91,18200.0,25.7651,25.8001,25.7581,25.7861,18200.0
2013-08-13 12:30:00,36.91,36.91,36.84,36.84,24600.0,25.7861,25.7861,25.7372,25.7372,24600.0
2013-08-13 12:35:00,36.84,36.89,36.83,36.85,24400.0,25.7372,25.7721,25.7302,25.7442,24400.0
2013-08-13 12:40:00,36.87,36.9,36.85,36.88,23800.0,25.7581,25.7791,25.7442,25.7651,23800.0
2013-08-13 12:45:00,36.88,36.95,36.88,36.92,30200.0,25.7651,25.814,25.7651,25.7931,30200.0
2013-08-13 12:50:00,36.93,36.97,36.93,36.95,26600.0,25.8001,25.828,25.8001,25.814,26600.0
2013-08-13 12:55:00,36.94,36.97,36.94,36.96,56400.0,25.807,25.828,25.807,25.821,56400.0
2013-08-13 13:00:00,36.95,37.0,36.93,36.95,21000.0,25.814,25.849,25.8001,25.814,21000.0
2013-08-13 13:05:00,36.94,36.95,36.93,36.95,10000.0,25.807,25.814,25.8001,25.814,10000.0
2013-08-13 13:10:00,36.95,37.02,36.94,37.01,42600.0,25.814,25.8629,25.807,25.8559,42600.0
2013-08-13 13:15:00,37.01,37.05,36.99,37.05,28400.0,25.8559,25.8839,25.842,25.8839,28400.0
2013-08-13 13:20:00,37.05,37.07,37.04,37.05,69800.0,25.8839,25.8979,25.8769,25.8839,69800.0
2013-08-13 13:25:00,37.05,37.17,37.05,37.17,74200.0,25.8839,25.9677,25.8839,25.9677,74200.0
2013-08-13 13:30:00,37.17,37.22,37.16,37.19,86200.0,25.9677,26.0027,25.9607,25.9817,86200.0
2013-08-13 13:35:00,37.19,37.21,37.15,37.16,33600.0,25.9817,25.9957,25.9538,25.9607,33600.0
2013-08-13 13:40:00,37.18,37.24,37.18,37.24,76800.0,25.9747,26.0166,25.9747,26.0166,76800.0
2013-08-13 13:45:00,37.24,37.24,37.21,37.23,28400.0,26.0166,26.0166,25.9957,26.0096,28400.0
2013-08-13 13:50:00,37.23,37.24,37.19,37.2,16600.0,26.0096,26.0166,25.9817,25.9887,16600.0
2013-08-13 13:55:00,37.2,37.27,37.19,37.26,35600.0,25.9887,26.0376,25.9817,26.0306,35600.0
2013-08-13 14:00:00,37.26,37.29,37.24,37.24,15600.0,26.0306,26.0516,26.0166,26.0166,15600.0
2013-08-13 14:05:00,37.24,37.24,37.18,37.18,19800.0,26.0166,26.0166,25.9747,25.9747,19800.0
2013-08-13 14:10:00,37.19,37.19,37.16,37.19,18200.0,25.9817,25.9817,25.9607,25.9817,18200.0
2013-08-13 14:15:00,37.18,37.18,37.13,37.15,60000.0,25.9747,25.9747,25.9398,25.9538,60000.0
2013-08-13 14:20:00,37.16,37.18,37.15,37.18,26200.0,25.9607,25.9747,25.9538,25.9747,26200.0
2013-08-13 14:25:00,37.17,37.2,37.17,37.2,43800.0,25.9677,25.9887,25.9677,25.9887,43800.0
2013-08-13 14:30:00,37.2,37.21,37.15,37.16,53400.0,25.9887,25.9957,25.9538,25.9607,53400.0
2013-08-13 14:35:00,37.16,37.2,37.07,37.07,70800.0,25.9607,25.9887,25.8979,25.8979,70800.0
2013-08-13 14:40:00,37.06,37.12,37.02,37.12,85600.0,25.8909,25.9328,25.8629,25.9328,85600.0
2013-08-13 14:45:00,37.12,37.13,37.1,37.12,32600.0,25.9328,25.9398,25.9188,25.9328,32600.0
2013-08-13 14:50:00,37.12,37.15,37.11,37.15,24200.0,25.9328,25.9538,25.9258,25.9538,24200.0
2013-08-13 14:55:00,37.13,37.15,37.1,37.15,27200.0,25.9398,25.9538,25.9188,25.9538,27200.0
2013-08-13 15:00:00,37.14,37.15,37.1,37.13,87400.0,25.9468,25.9538,25.9188,25.9398,87400.0
2013-08-13 15:05:00,37.13,37.19,37.13,37.17,55200.0,25.9398,25.9817,25.9398,25.9677,55200.0
2013-08-13 15:10:00,37.18,37.24,37.17,37.21,44600.0,25.9747,26.0166,25.9677,25.9957,44600.0
2013-08-13 15:15:00,37.22,37.29,37.22,37.27,58600.0,26.0027,26.0516,26.0027,26.0376,58600.0
2013-08-13 15:20:00,37.27,37.31,37.25,37.29,54800.0,26.0376,26.0655,26.0236,26.0516,54800.0
2013-08-13 15:25:00,37.29,37.33,37.27,37.32,57200.0,26.0516,26.0795,26.0376,26.0725,57200.0
2013-08-13 15:30:00,37.32,37.42,37.32,37.4,105600.0,26.0725,26.1424,26.0725,26.1284,105600.0
2013-08-13 15:35:00,37.4,37.49,37.4,37.48,187000.0,26.1284,26.1913,26.1284,26.1843,187000.0
2013-08-13 15:40:00,37.49,37.54,37.44,37.45,147200.0,26.1913,26.2262,26.1564,26.1633,147200.0
2013-08-13 15:45:00,37.44,37.46,37.4,37.41,86000.0,26.1564,26.1703,26.1284,26.1354,86000.0
2013-08-13 15:50:00,37.41,37.45,37.39,37.43,111200.0,26.1354,26.1633,26.1214,26.1494,111200.0
2013-08-13 15:55:00,37.44,37.49,37.41,37.48,275000.0,26.1564,26.1913,26.1354,26.1843,275000.0
2013-08-14 09:30:00,37.38,37.59,37.38,37.52,94800.0,26.1144,26.2611,26.1144,26.2122,94800.0
2013-08-14 09:35:00,37.51,37.63,37.46,37.58,79400.0,26.2053,26.2891,26.1703,26.2542,79400.0
2013-08-14 09:40:00,37.58,37.6,37.45,37.5,69600.0,26.2542,26.2681,26.1633,26.1983,69600.0
2013-08-14 09:45:00,37.5,37.63,37.48,37.6,106600.0,26.1983,26.2891,26.1843,26.2681,106600.0
2013-08-14 09:50:00,37.62,37.62,37.51,37.53,43000.0,26.2821,26.2821,26.2053,26.2192,43000.0
2013-08-14 09:55:00,37.53,37.65,37.52,37.52,92200.0,26.2192,26.3031,26.2122,26.2122,92200.0
2013-08-14 10:00:00,37.52,37.55,37.47,37.52,73600.0,26.2122,26.2332,26.1773,26.2122,73600.0
2013-08-14 10:05:00,37.52,37.57,37.48,37.48,113800.0,26.2122,26.2472,26.1843,26.1843,113800.0
2013-08-14 10:10:00,37.48,37.53,37.48,37.53,137600.0,26.1843,26.2192,26.1843,26.2192,137600.0
2013-08-14 10:15:00,37.53,37.57,37.51,37.52,87400.0,26.2192,26.2472,26.2053,26.2122,87400.0
2013-08-14 10:20:00,37.51,37.54,37.49,37.52,89000.0,26.2053,26.2262,26.1913,26.2122,89000.0
2013-08-14 10:25:00,37.51,37.53,37.49,37.52,62800.0,26.2053,26.2192,26.1913,26.2122,62800.0
2013-08-14 10:30:00,37.52,37.58,37.52,37.55,61000.0,26.2122,26.2542,26.2122,26.2332,61000.0
2013-08-14 10:35:00,37.55,37.56,37.49,37.51,118200.0,26.2332,26.2402,26.1913,26.2053,118200.0
2013-08-14 10:40:00,37.51,37.56,37.49,37.56,56200.0,26.2053,26.2402,26.1913,26.2402,56200.0
2013-08-14 10:45:00,37.55,37.59,37.52,37.57,88600.0,26.2332,26.2611,26.2122,26.2472,88600.0
2013-08-14 10:50:00,37.56,37.62,37.54,37.62,227200.0,26.2402,26.2821,26.2262,26.2821,227200.0
2013-08-14 10:55:00,37.63,37.74,37.6,37.64,156600.0,26.2891,26.3659,26.2681,26.2961,156600.0
2013-08-14 11:00:00,37.63,37.63,37.52,37.55,91600.0,26.2891,26.2891,26.2122,26.2332,91600.0
2013-08-14 11:05:00,37.54,37.6,37.52,37.54,70600.0,26.2262,26.2681,26.2122,26.2262,70600.0
2013-08-14 11:10:00,37.54,37.58,37.46,37.46,111400.0,26.2262,26.2542,26.1703,26.1703,111400.0
2013-08-14 11:15:00,37.46,37.51,37.43,37.5,71800.0,26.1703,26.2053,26.1494,26.1983,71800.0
2013-08-14 11:20:00,37.5,37.52,37.49,37.5,79800.0,26.1983,26.2122,26.1913,26.1983,79800.0
2013-08-14 11:25:00,37.5,37.55,37.49,37.52,90800.0,26.1983,26.2332,26.1913,26.2122,90800.0
2013-08-14 11:30:00,37.52,37.52,37.49,37.5,80000.0,26.2122,26.2122,26.1913,26.1983,80000.0
2013-08-14 11:35:00,37.5,37.52,37.49,37.51,38600.0,26.1983,26.2122,26.1913,26.2053,38600.0
2013-08-14 11:40:00,37.51,37.52,37.49,37.51,80000.0,26.2053,26.2122,26.1913,26.2053,80000.0
2013-08-14 11:45:00,37.5,37.52,37.49,37.5,52000.0,26.1983,26.2122,26.1913,26.1983,52000.0
2013-08-14 11:50:00,37.5,37.55,37.5,37.52,34000.0,26.1983,26.2332,26.1983,26.2122,34000.0
2013-08-14 11:55:00,37.52,37.54,37.49,37.54,65400.0,26.2122,26.2262,26.1913,26.2262,65400.0
2013-08-14 12:00:00,37.54,37.6,37.54,37.6,62800.0,26.2262,26.2681,26.2262,26.2681,62800.0
2013-08-14 12:05:00,37.6,37.63,37.58,37.6,58000.0,26.2681,26.2891,26.2542,26.2681,58000.0
2013-08-14 12:10:00,37.6,37.66,37.6,37.65,39000.0,26.2681,26.31,26.2681,26.3031,39000.0
2013-08-14 12:15:00,37.65,37.7,37.65,37.67,54600.0,26.3031,26.338,26.3031,26.317,54600.0
2013-08-14 12:20:00,37.67,37.69,37.6,37.6,35600.0,26.317,26.331,26.2681,26.2681,35600.0
2013-08-14 12:25:00,37.6,37.62,37.59,37.61,39200.0,26.2681,26.2821,26.2611,26.2751,39200.0
2013-08-14 12:30:00,37.62,37.63,37.57,37.57,29000.0,26.2821,26.2891,26.2472,26.2472,29000.0
2013-08-14 12:35:00,37.57,37.57,37.51,37.52,39800.0,26.2472,26.2472,26.2053,26.2122,39800.0
2013-08-14 12:40:00,37.52,37.54,37.49,37.49,66000.0,26.2122,26.2262,26.1913,26.1913,66000.0
2013-08-14 12:45:00,37.49,37.51,37.46,37.47,56000.0,26.1913,26.2053,26.1703,26.1773,56000.0
2013-08-14 12:50:00,37.47,37.5,37.46,37.49,64600.0,26.1773,26.1983,26.1703,26.1913,64600.0
2013-08-14 12:55:00,37.49,37.5,37.43,37.44,90400.0,26.1913,26.1983,26.1494,26.1564,90400.0
2013-08-14 13:00:00,37.45,37.45,37.43,37.45,49400.0,26.1633,26.1633,26.1494,26.1633,49400.0
2013-08-14 13:05:00,37.47,37.52,37.45,37.52,40600.0,26.1773,26.2122,26.1633,26.2122,40600.0
2013-08-14 13:10:00,37.51,37.51,37.45,37.46,34000.0,26.2053,26.2053,26.1633,26.1703,34000.0
2013-08-14 13:15:00,37.46,37.48,37.45,37.47,41800.0,26.1703,26.1843,26.1633,26.1773,41800.0
2013-08-14 13:20:00,37.47,37.47,37.44,37.47,58400.0,26.1773,26.1773,26.1564,26.1773,58400.0
2013-08-14 13:25:00,37.46,37.48,37.43,37.43,56000.0,26.1703,26.1843,26.1494,26.1494,56000.0
2013-08-14 13:30:00,37.43,37.43,37.32,37.33,78000.0,26.1494,26.1494,26.0725,26.0795,78000.0
2013-08-14 13:35:00,37.32,37.33,37.25,37.25,75000.0,26.0725,26.0795,26.0236,26.0236,75000.0
2013-08-14 13:40:00,37.26,37.26,37.21,37.21,47400.0,26.0306,26.0306,25.9957,25.9957,47400.0
2013-08-14 13:45:00,37.2,37.22,37.13,37.15,62000.0,25.9887,26.0027,25.9398,25.9538,62000.0
2013-08-14 13:50:00,37.16,37.23,37.16,37.23,53400.0,25.9607,26.0096,25.9607,26.0096,53400.0
2013-08-14 13:55:00,37.23,37.24,37.21,37.23,33800.0,26.0096,26.0166,25.9957,26.0096,33800.0
2013-08-14 14:00:00,37.24,37.24,37.22,37.23,33800.0,26.0166,26.0166,26.0027,26.0096,33800.0
2013-08-14 14:05:00,37.23,37.29,37.22,37.29,59600.0,26.0096,26.0516,26.0027,26.0516,59600.0
2013-08-14 14:10:00,37.29,37.32,37.24,37.24,50600.0,26.0516,26.0725,26.0166,26.0166,50600.0
2013-08-14 14:15:00,37.24,37.26,37.22,37.24,33000.0,26.0166,26.0306,26.0027,26.0166,33000.0
2013-08-14 14:20:00,37.24,37.31,37.23,37.3,37800.0,26.0166,26.0655,26.0096,26.0585,37800.0
2013-08-14 14:25:00,37.3,37.3,37.25,37.25,26400.0,26.0585,26.0585,26.0236,26.0236,26400.0
2013-08-14 14:30:00,37.24,37.29,37.24,37.27,28200.0,26.0166,26.0516,26.0166,26.0376,28200.0
2013-08-14 14:35:00,37.27,37.3,37.24,37.27,58600.0,26.0376,26.0585,26.0166,26.0376,58600.0
2013-08-14 14:40:00,37.27,37.27,37.14,37.15,86600.0,26.0376,26.0376,25.9468,25.9538,86600.0
2013-08-14 14:45:00,37.15,37.26,37.15,37.26,118600.0,25.9538,26.0306,25.9538,26.0306,118600.0
2013-08-14 14:50:00,37.26,37.3,37.25,37.25,92000.0,26.0306,26.0585,26.0236,26.0236,92000.0
2013-08-14 14:55:00,37.26,37.26,37.18,37.18,80000.0,26.0306,26.0306,25.9747,25.9747,80000.0
2013-08-14 15:00:00,37.18,37.2,37.12,37.13,83200.0,25.9747,25.9887,25.9328,25.9398,83200.0
2013-08-14 15:05:00,37.13,37.13,37.05,37.05,97000.0,25.9398,25.9398,25.8839,25.8839,97000.0
2013-08-14 15:10:00,37.06,37.07,37.04,37.04,72400.0,25.8909,25.8979,25.8769,25.8769,72400.0
2013-08-14 15:15:00,37.05,37.1,37.04,37.1,82800.0,25.8839,25.9188,25.8769,25.9188,82800.0
2013-08-14 15:20:00,37.1,37.1,37.01,37.05,69800.0,25.9188,25.9188,25.8559,25.8839,69800.0
2013-08-14 15:25:00,37.05,37.06,37.0,37.02,64400.0,25.8839,25.8909,25.849,25.8629,64400.0
2013-08-14 15:30:00,37.02,37.06,36.98,36.99,86000.0,25.8629,25.8909,25.835,25.842,86000.0
2013-08-14 15:35:00,36.98,37.01,36.94,36.96,66200.0,25.835,25.8559,25.807,25.821,66200.0
2013-08-14 15:40:00,36.96,36.96,36.88,36.92,86400.0,25.821,25.821,25.7651,25.7931,86400.0
2013-08-14 15:45:00,36.92,36.93,36.86,36.86,161000.0,25.7931,25.8001,25.7512,25.7512,161000.0
2013-08-14 15:50:00,36.86,36.92,36.85,36.85,156600.0,25.7512,25.7931,25.7442,25.7442,156600.0
2013-08-14 15:55:00,36.85,36.88,36.83,36.85,258200.0,25.7442,25.7651,25.7302,25.7442,258200.0
2013-08-15 09:30:00,36.63,36.63,36.4,36.45,175800.0,25.5905,25.5905,25.4298,25.4647,175800.0
2013-08-15 09:35:00,36.45,36.57,36.42,36.48,89000.0,25.4647,25.5486,25.4438,25.4857,89000.0
2013-08-15 09:40:00,36.45,36.63,36.43,36.58,49400.0,25.4647,25.5905,25.4507,25.5555,49400.0
2013-08-15 09:45:00,36.58,36.64,36.52,36.52,33800.0,25.5555,25.5975,25.5136,25.5136,33800.0
2013-08-15 09:50:00,36.52,36.55,36.49,36.52,45000.0,25.5136,25.5346,25.4927,25.5136,45000.0
2013-08-15 09:55:00,36.51,36.52,36.33,36.38,85200.0,25.5066,25.5136,25.3809,25.4158,85200.0
2013-08-15 10:00:00,36.38,36.49,36.33,36.35,58200.0,25.4158,25.4927,25.3809,25.3949,58200.0
2013-08-15 10:05:00,36.37,36.37,36.23,36.24,62600.0,25.4088,25.4088,25.311,25.318,62600.0
2013-08-15 10:10:00,36.23,36.3,36.13,36.23,105800.0,25.311,25.3599,25.2412,25.311,105800.0
2013-08-15 10:15:00,36.22,36.3,36.18,36.27,53200.0,25.304,25.3599,25.2761,25.339,53200.0
2013-08-15 10:20:00,36.27,36.28,36.17,36.18,97000.0,25.339,25.346,25.2691,25.2761,97000.0
2013-08-15 10:25:00,36.18,36.26,36.16,36.23,79000.0,25.2761,25.332,25.2621,25.311,79000.0
2013-08-15 10:30:00,36.24,36.26,36.12,36.12,67000.0,25.318,25.332,25.2342,25.2342,67000.0
2013-08-15 10:35:00,36.11,36.11,36.01,36.02,117400.0,25.2272,25.2272,25.1573,25.1643,117400.0
2013-08-15 10:40:00,36.02,36.02,35.91,35.98,156400.0,25.1643,25.1643,25.0875,25.1364,156400.0
2013-08-15 10:45:00,35.99,36.12,35.99,36.1,86400.0,25.1434,25.2342,25.1434,25.2202,86400.0
2013-08-15 10:50:00,36.09,36.1,36.0,36.0,47200.0,25.2132,25.2202,25.1503,25.1503,47200.0
2013-08-15 10:55:00,36.0,36.0,35.94,35.96,69000.0,25.1503,25.1503,25.1084,25.1224,69000.0
2013-08-15 11:00:00,35.96,36.02,35.96,35.97,104400.0,25.1224,25.1643,25.1224,25.1294,104400.0
2013-08-15 11:05:00,35.97,35.99,35.94,35.98,104800.0,25.1294,25.1434,25.1084,25.1364,104800.0
2013-08-15 11:10:00,35.97,35.97,35.81,35.81,187600.0,25.1294,25.1294,25.0176,25.0176,187600.0
2013-08-15 11:15:00,35.82,35.83,35.74,35.74,157400.0,25.0246,25.0316,24.9687,24.9687,157400.0
2013-08-15 11:20:00,35.73,35.79,35.72,35.78,164400.0,24.9617,25.0036,24.9547,24.9966,164400.0
2013-08-15 11:25:00,35.8,35.92,35.8,35.89,86800.0,25.0106,25.0944,25.0106,25.0735,86800.0
2013-08-15 11:30:00,35.9,35.93,35.81,35.88,92000.0,25.0805,25.1014,25.0176,25.0665,92000.0
2013-08-15 11:35:00,35.88,35.97,35.84,35.97,56800.0,25.0665,25.1294,25.0386,25.1294,56800.0
2013-08-15 11:40:00,35.96,35.98,35.91,35.96,42600.0,25.1224,25.1364,25.0875,25.1224,42600.0
2013-08-15 11:45:00,35.97,36.02,35.94,35.97,85600.0,25.1294,25.1643,25.1084,25.1294,85600.0
2013-08-15 11:50:00,35.98,35.99,35.88,35.91,94400.0,25.1364,25.1434,25.0665,25.0875,94400.0
2013-08-15 11:55:00,35.91,35.94,35.86,35.86,32200.0,25.0875,25.1084,25.0525,25.0525,32200.0
2013-08-15 12:00:00,35.86,35.89,35.79,35.8,58600.0,25.0525,25.0735,25.0036,25.0106,58600.0
2013-08-15 12:05:00,35.79,35.81,35.76,35.78,77200.0,25.0036,25.0176,24.9827,24.9966,77200.0
2013-08-15 12:10:00,35.78,35.79,35.76,35.77,150000.0,24.9966,25.0036,24.9827,24.9897,150000.0
2013-08-15 12:15:00,35.78,35.79,35.73,35.74,121600.0,24.9966,25.0036,24.9617,24.9687,121600.0
2013-08-15 12:20:00,35.74,35.76,35.72,35.72,52800.0,24.9687,24.9827,24.9547,24.9547,52800.0
2013-08-15 12:25:00,35.73,35.73,35.63,35.66,64200.0,24.9617,24.9617,24.8918,24.9128,64200.0
2013-08-15 12:30:00,35.66,35.67,35.52,35.52,110800.0,24.9128,24.9198,24.815,24.815,110800.0
2013-08-15 12:35:00,35.53,35.53,35.42,35.42,303000.0,24.822,24.822,24.7451,24.7451,303000.0
2013-08-15 12:40:00,35.43,35.52,35.38,35.5,100600.0,24.7521,24.815,24.7172,24.801,100600.0
2013-08-15 12:45:00,35.49,35.56,35.47,35.53,108000.0,24.794,24.8429,24.7801,24.822,108000.0
2013-08-15 12:50:00,35.53,35.53,35.47,35.47,81600.0,24.822,24.822,24.7801,24.7801,81600.0
2013-08-15 12:55:00,35.49,35.5,35.44,35.48,58600.0,24.794,24.801,24.7591,24.7871,58600.0
2013-08-15 13:00:00,35.49,35.52,35.43,35.43,41600.0,24.794,24.815,24.7521,24.7521,41600.0
2013-08-15 13:05:00,35.43,35.46,35.42,35.43,50600.0,24.7521,24.7731,24.7451,24.7521,50600.0
2013-08-15 13:10:00,35.42,35.46,35.38,35.46,71600.0,24.7451,24.7731,24.7172,24.7731,71600.0
2013-08-15 13:15:00,35.46,35.46,35.39,35.41,49800.0,24.7731,24.7731,24.7242,24.7382,49800.0
2013-08-15 13:20:00,35.4,35.47,35.4,35.45,39400.0,24.7312,24.7801,24.7312,24.7661,39400.0
2013-08-15 13:25:00,35.45,35.52,35.45,35.47,146600.0,24.7661,24.815,24.7661,24.7801,146600.0
2013-08-15 13:30:00,35.49,35.61,35.49,35.6,137200.0,24.794,24.8779,24.794,24.8709,137200.0
2013-08-15 13:35:00,35.6,35.62,35.51,35.53,121600.0,24.8709,24.8849,24.808,24.822,121600.0
2013-08-15 13:40:00,35.52,35.56,35.52,35.55,31600.0,24.815,24.8429,24.815,24.836,31600.0
2013-08-15 13:45:00,35.55,35.62,35.55,35.57,46600.0,24.836,24.8849,24.836,24.8499,46600.0
2013-08-15 13:50:00,35.58,35.67,35.56,35.56,67800.0,24.8569,24.9198,24.8429,24.8429,67800.0
2013-08-15 13:55:00,35.56,35.6,35.51,35.55,99200.0,24.8429,24.8709,24.808,24.836,99200.0
2013-08-15 14:00:00,35.56,35.57,35.51,35.54,85600.0,24.8429,24.8499,24.808,24.829,85600.0
2013-08-15 14:05:00,35.54,35.58,35.52,35.56,47000.0,24.829,24.8569,24.815,24.8429,47000.0
2013-08-15 14:10:00,35.56,35.56,35.44,35.5,116400.0,24.8429,24.8429,24.7591,24.801,116400.0
2013-08-15 14:15:00,35.48,35.54,35.46,35.54,45800.0,24.7871,24.829,24.7731,24.829,45800.0
2013-08-15 14:20:00,35.53,35.58,35.51,35.56,52400.0,24.822,24.8569,24.808,24.8429,52400.0
2013-08-15 14:25:00,35.56,35.6,35.55,35.59,67000.0,24.8429,24.8709,24.836,24.8639,67000.0
2013-08-15 14:30:00,35.6,35.66,35.6,35.63,76200.0,24.8709,24.9128,24.8709,24.8918,76200.0
2013-08-15 14:35:00,35.63,35.63,35.57,35.57,79600.0,24.8918,24.8918,24.8499,24.8499,79600.0
2013-08-15 14:40:00,35.57,35.58,35.55,35.55,75000.0,24.8499,24.8569,24.836,24.836,75000.0
2013-08-15 14:45:00,35.55,35.58,35.52,35.54,61600.0,24.836,24.8569,24.815,24.829,61600.0
2013-08-15 14:50:00,35.54,35.56,35.51,35.52,82200.0,24.829,24.8429,24.808,24.815,82200.0
2013-08-15 14:55:00,35.52,35.54,35.52,35.54,63600.0,24.815,24.829,24.815,24.829,63600.0
2013-08-15 15:00:00,35.54,35.55,35.47,35.5,94000.0,24.829,24.836,24.7801,24.801,94000.0
2013-08-15 15:05:00,35.5,35.54,35.49,35.49,71200.0,24.801,24.829,24.794,24.794,71200.0
2013-08-15 15:10:00,35.49,35.51,35.44,35.49,65600.0,24.794,24.808,24.7591,24.794,65600.0
2013-08-15 15:15:00,35.49,35.5,35.44,35.44,55400.0,24.794,24.801,24.7591,24.7591,55400.0
2013-08-15 15:20:00,35.44,35.48,35.44,35.48,57000.0,24.7591,24.7871,24.7591,24.7871,57000.0
2013-08-15 15:25:00,35.47,35.49,35.42,35.42,72000.0,24.7801,24.794,24.7451,24.7451,72000.0
2013-08-15 15:30:00,35.42,35.44,35.39,35.39,109600.0,24.7451,24.7591,24.7242,24.7242,109600.0
2013-08-15 15:35:00,35.4,35.4,35.33,35.34,150600.0,24.7312,24.7312,24.6823,24.6892,150600.0
2013-08-15 15:40:00,35.34,35.39,35.34,35.38,140600.0,24.6892,24.7242,24.6892,24.7172,140600.0
2013-08-15 15:45:00,35.38,35.42,35.36,35.38,196200.0,24.7172,24.7451,24.7032,24.7172,196200.0
2013-08-15 15:50:00,35.38,35.38,35.33,35.33,234200.0,24.7172,24.7172,24.6823,24.6823,234200.0
2013-08-15 15:55:00,35.33,35.35,35.29,35.33,518000.0,24.6823,24.6962,24.6543,24.6823,518000.0
2013-08-16 09:30:00,35.33,35.33,34.85,34.87,564200.0,24.6823,24.6823,24.3469,24.3609,564200.0
2013-08-16 09:35:00,34.88,35.17,34.83,35.04,51600.0,24.3679,24.5705,24.333,24.4797,51600.0
2013-08-16 09:40:00,35.05,35.12,35.0,35.06,58400.0,24.4866,24.5356,24.4517,24.4936,58400.0
2013-08-16 09:45:00,35.04,35.07,34.88,34.96,96600.0,24.4797,24.5006,24.3679,24.4238,96600.0
2013-08-16 09:50:00,34.98,35.13,34.98,35.13,76400.0,24.4377,24.5425,24.4377,24.5425,76400.0
2013-08-16 09:55:00,35.11,35.11,34.95,35.03,131000.0,24.5286,24.5286,24.4168,24.4727,131000.0
2013-08-16 10:00:00,35.02,35.05,34.96,34.97,68400.0,24.4657,24.4866,24.4238,24.4308,68400.0
2013-08-16 10:05:00,34.98,35.04,34.87,34.89,98400.0,24.4377,24.4797,24.3609,24.3749,98400.0
2013-08-16 10:10:00,34.89,34.91,34.7,34.72,151400.0,24.3749,24.3888,24.2421,24.2561,151400.0
2013-08-16 10:15:00,34.73,34.74,34.6,34.66,118600.0,24.2631,24.2701,24.1723,24.2142,118600.0
2013-08-16 10:20:00,34.67,34.67,34.57,34.6,143600.0,24.2212,24.2212,24.1513,24.1723,143600.0
2013-08-16 10:25:00,34.6,34.7,34.52,34.68,143200.0,24.1723,24.2421,24.1164,24.2282,143200.0
2013-08-16 10:30:00,34.68,34.73,34.56,34.68,84000.0,24.2282,24.2631,24.1443,24.2282,84000.0
2013-08-16 10:35:00,34.69,34.69,34.42,34.58,234800.0,24.2351,24.2351,24.0465,24.1583,234800.0
2013-08-16 10:40:00,34.57,34.58,34.52,34.57,59200.0,24.1513,24.1583,24.1164,24.1513,59200.0
2013-08-16 10:45:00,34.58,34.75,34.57,34.73,58800.0,24.1583,24.2771,24.1513,24.2631,58800.0
2013-08-16 10:50:00,34.75,34.83,34.7,34.83,43800.0,24.2771,24.333,24.2421,24.333,43800.0
2013-08-16 10:55:00,34.83,34.9,34.81,34.85,143600.0,24.333,24.3819,24.319,24.3469,143600.0
2013-08-16 11:00:00,34.85,34.93,34.85,34.89,89000.0,24.3469,24.4028,24.3469,24.3749,89000.0
2013-08-16 11:05:00,34.91,34.97,34.81,34.82,81600.0,24.3888,24.4308,24.319,24.326,81600.0
2013-08-16 11:10:00,34.84,34.94,34.84,34.84,44200.0,24.3399,24.4098,24.3399,24.3399,44200.0
2013-08-16 11:15:00,34.84,34.91,34.84,34.87,51800.0,24.3399,24.3888,24.3399,24.3609,51800.0
2013-08-16 11:20:00,34.87,34.9,34.77,34.77,69400.0,24.3609,24.3819,24.291,24.291,69400.0
2013-08-16 11:25:00,34.8,34.87,34.72,34.85,82400.0,24.312,24.3609,24.2561,24.3469,82400.0
2013-08-16 11:30:00,34.83,34.9,34.8,34.84,36000.0,24.333,24.3819,24.312,24.3399,36000.0
2013-08-16 11:35:00,34.81,34.88,34.8,34.85,27400.0,24.319,24.3679,24.312,24.3469,27400.0
2013-08-16 11:40:00,34.85,34.9,34.85,34.9,29600.0,24.3469,24.3819,24.3469,24.3819,29600.0
2013-08-16 11:45:00,34.9,34.92,34.84,34.85,57600.0,24.3819,24.3958,24.3399,24.3469,57600.0
2013-08-16 11:50:00,34.85,34.91,34.85,34.91,36600.0,24.3469,24.3888,24.3469,24.3888,36600.0
2013-08-16 11:55:00,34.91,34.99,34.85,34.98,147400.0,24.3888,24.4447,24.3469,24.4377,147400.0
2013-08-16 12:00:00,34.98,35.12,34.95,34.98,94400.0,24.4377,24.5356,24.4168,24.4377,94400.0
2013-08-16 12:05:00,34.98,35.0,34.91,34.99,90200.0,24.4377,24.4517,24.3888,24.4447,90200.0
2013-08-16 12:10:00,34.99,35.01,34.97,34.98,58000.0,24.4447,24.4587,24.4308,24.4377,58000.0
2013-08-16 12:15:00,34.98,34.99,34.92,34.95,107200.0,24.4377,24.4447,24.3958,24.4168,107200.0
2013-08-16 12:20:00,34.95,34.99,34.85,34.87,86800.0,24.4168,24.4447,24.3469,24.3609,86800.0
2013-08-16 12:25:00,34.88,34.93,34.88,34.9,51400.0,24.3679,24.4028,24.3679,24.3819,51400.0
2013-08-16 12:30:00,34.9,34.93,34.88,34.91,39400.0,24.3819,24.4028,24.3679,24.3888,39400.0
2013-08-16 12:35:00,34.91,34.92,34.88,34.89,29800.0,24.3888,24.3958,24.3679,24.3749,29800.0
2013-08-16 12:40:00,34.9,35.01,34.88,34.95,128400.0,24.3819,24.4587,24.3679,24.4168,128400.0
2013-08-16 12:45:00,34.94,34.96,34.9,34.9,42400.0,24.4098,24.4238,24.3819,24.3819,42400.0
2013-08-16 12:50:00,34.9,34.99,34.88,34.97,23000.0,24.3819,24.4447,24.3679,24.4308,23000.0
2013-08-16 12:55:00,34.98,34.99,34.9,34.91,24400.0,24.4377,24.4447,24.3819,24.3888,24400.0
2013-08-16 13:00:00,34.93,34.95,34.85,34.9,25600.0,24.4028,24.4168,24.3469,24.3819,25600.0
2013-08-16 13:05:00,34.9,34.91,34.85,34.88,25200.0,24.3819,24.3888,24.3469,24.3679,25200.0
2013-08-16 13:10:00,34.87,34.89,34.81,34.81,29200.0,24.3609,24.3749,24.319,24.319,29200.0
2013-08-16 13:15:00,34.82,34.87,34.81,34.86,21000.0,24.326,24.3609,24.319,24.3539,21000.0
2013-08-16 13:20:00,34.86,34.86,34.79,34.8,37800.0,24.3539,24.3539,24.305,24.312,37800.0
2013-08-16 13:25:00,34.79,34.81,34.76,34.77,37000.0,24.305,24.319,24.284,24.291,37000.0
2013-08-16 13:30:00,34.76,34.85,34.74,34.82,155200.0,24.284,24.3469,24.2701,24.326,155200.0
2013-08-16 13:35:00,34.83,34.83,34.75,34.77,64200.0,24.333,24.333,24.2771,24.291,64200.0
2013-08-16 13:40:00,34.78,34.79,34.74,34.76,87400.0,24.298,24.305,24.2701,24.284,87400.0
2013-08-16 13:45:00,34.74,34.87,34.73,34.85,78200.0,24.2701,24.3609,24.2631,24.3469,78200.0
2013-08-16 13:50:00,34.85,34.85,34.82,34.84,42000.0,24.3469,24.3469,24.326,24.3399,42000.0
2013-08-16 13:55:00,34.84,34.91,34.83,34.87,55800.0,24.3399,24.3888,24.333,24.3609,55800.0
2013-08-16 14:00:00,34.87,34.93,34.83,34.83,67200.0,24.3609,24.4028,24.333,24.333,67200.0
2013-08-16 14:05:00,34.83,34.87,34.82,34.83,71800.0,24.333,24.3609,24.326,24.333,71800.0
2013-08-16 14:10:00,34.83,34.92,34.82,34.87,80800.0,24.333,24.3958,24.326,24.3609,80800.0
2013-08-16 14:15:00,34.88,34.9,34.83,34.86,51400.0,24.3679,24.3819,24.333,24.3539,51400.0
2013-08-16 14:20:00,34.87,34.9,34.81,34.84,68200.0,24.3609,24.3819,24.319,24.3399,68200.0
2013-08-16 14:25:00,34.85,34.93,34.84,34.93,31800.0,24.3469,24.4028,24.3399,24.4028,31800.0
2013-08-16 14:30:00,34.93,34.96,34.85,34.87,78600.0,24.4028,24.4238,24.3469,24.3609,78600.0
2013-08-16 14:35:00,34.87,34.88,34.85,34.85,48200.0,24.3609,24.3679,24.3469,24.3469,48200.0
2013-08-16 14:40:00,34.85,34.85,34.82,34.84,51800.0,24.3469,24.3469,24.326,24.3399,51800.0
2013-08-16 14:45:00,34.83,34.9,34.81,34.88,40600.0,24.333,24.3819,24.319,24.3679,40600.0
2013-08-16 14:50:00,34.88,34.97,34.88,34.95,51800.0,24.3679,24.4308,24.3679,24.4168,51800.0
2013-08-16 14:55:00,34.95,34.98,34.9,34.98,54000.0,24.4168,24.4377,24.3819,24.4377,54000.0
2013-08-16 15:00:00,34.97,35.01,34.95,35.0,66600.0,24.4308,24.4587,24.4168,24.4517,66600.0
2013-08-16 15:05:00,34.99,35.02,34.99,34.99,72000.0,24.4447,24.4657,24.4447,24.4447,72000.0
2013-08-16 15:10:00,34.99,35.07,34.99,35.05,91000.0,24.4447,24.5006,24.4447,24.4866,91000.0
2013-08-16 15:15:00,35.05,35.07,35.0,35.01,61000.0,24.4866,24.5006,24.4517,24.4587,61000.0
2013-08-16 15:20:00,35.01,35.02,34.99,35.0,82600.0,24.4587,24.4657,24.4447,24.4517,82600.0
2013-08-16 15:25:00,35.0,35.06,34.99,35.05,96200.0,24.4517,24.4936,24.4447,24.4866,96200.0
2013-08-16 15:30:00,35.05,35.08,35.04,35.05,78400.0,24.4866,24.5076,24.4797,24.4866,78400.0
2013-08-16 15:35:00,35.05,35.08,35.03,35.08,106800.0,24.4866,24.5076,24.4727,24.5076,106800.0
2013-08-16 15:40:00,35.08,35.08,35.05,35.06,120200.0,24.5076,24.5076,24.4866,24.4936,120200.0
2013-08-16 15:45:00,35.06,35.09,34.99,34.99,213800.0,24.4936,24.5146,24.4447,24.4447,213800.0
2013-08-16 15:50:00,34.99,35.01,34.97,34.98,229000.0,24.4447,24.4587,24.4308,24.4377,229000.0
2013-08-16 15:55:00,34.99,35.02,34.98,35.0,369200.0,24.4447,24.4657,24.4377,24.4517,369200.0
2013-08-19 09:30:00,34.77,34.97,34.77,34.94,169000.0,24.4388,24.5794,24.4388,24.5583,169000.0
2013-08-19 09:35:00,34.94,34.95,34.78,34.87,210400.0,24.5583,24.5653,24.4458,24.5091,210400.0
2013-08-19 09:40:00,34.88,35.11,34.86,34.98,129000.0,24.5161,24.6778,24.502,24.5864,129000.0
2013-08-19 09:45:00,34.98,34.98,34.76,34.96,97000.0,24.5864,24.5864,24.4318,24.5723,97000.0
2013-08-19 09:50:00,34.93,35.08,34.85,35.04,65400.0,24.5512,24.6567,24.495,24.6286,65400.0
2013-08-19 09:55:00,35.05,35.05,34.92,35.02,61400.0,24.6356,24.6356,24.5442,24.6145,61400.0
2013-08-19 10:00:00,35.01,35.04,34.9,34.93,89000.0,24.6075,24.6286,24.5302,24.5512,89000.0
2013-08-19 10:05:00,34.93,34.97,34.77,34.81,51800.0,24.5512,24.5794,24.4388,24.4669,51800.0
2013-08-19 10:10:00,34.82,34.99,34.82,34.99,176600.0,24.4739,24.5934,24.4739,24.5934,176600.0
2013-08-19 10:15:00,34.99,35.09,34.97,35.06,73400.0,24.5934,24.6637,24.5794,24.6426,73400.0
2013-08-19 10:20:00,35.06,35.23,35.05,35.2,85000.0,24.6426,24.7621,24.6356,24.741,85000.0
2013-08-19 10:25:00,35.19,35.3,35.18,35.29,86800.0,24.734,24.8113,24.727,24.8043,86800.0
2013-08-19 10:30:00,35.28,35.35,35.21,35.31,61000.0,24.7972,24.8464,24.748,24.8183,61000.0
2013-08-19 10:35:00,35.32,35.46,35.32,35.4,79800.0,24.8254,24.9238,24.8254,24.8816,79800.0
2013-08-19 10:40:00,35.38,35.43,35.25,35.27,54800.0,24.8675,24.9027,24.7762,24.7902,54800.0
2013-08-19 10:45:00,35.27,35.3,35.14,35.14,72600.0,24.7902,24.8113,24.6988,24.6988,72600.0
2013-08-19 10:50:00,35.13,35.26,35.13,35.26,50200.0,24.6918,24.7832,24.6918,24.7832,50200.0
2013-08-19 10:55:00,35.26,35.26,35.16,35.24,50200.0,24.7832,24.7832,24.7129,24.7691,50200.0
2013-08-19 11:00:00,35.23,35.24,35.13,35.13,156200.0,24.7621,24.7691,24.6918,24.6918,156200.0
2013-08-19 11:05:00,35.13,35.21,35.1,35.21,43800.0,24.6918,24.748,24.6707,24.748,43800.0
2013-08-19 11:10:00,35.21,35.21,35.14,35.2,30200.0,24.748,24.748,24.6988,24.741,30200.0
2013-08-19 11:15:00,35.21,35.23,35.11,35.11,35600.0,24.748,24.7621,24.6778,24.6778,35600.0
2013-08-19 11:20:00,35.12,35.14,35.01,35.05,47000.0,24.6848,24.6988,24.6075,24.6356,47000.0
2013-08-19 11:25:00,35.05,35.14,35.04,35.12,77400.0,24.6356,24.6988,24.6286,24.6848,77400.0
2013-08-19 11:30:00,35.1,35.1,34.97,35.05,218600.0,24.6707,24.6707,24.5794,24.6356,218600.0
2013-08-19 11:35:00,35.04,35.12,35.04,35.08,61000.0,24.6286,24.6848,24.6286,24.6567,61000.0
2013-08-19 11:40:00,35.08,35.12,35.05,35.06,35400.0,24.6567,24.6848,24.6356,24.6426,35400.0
2013-08-19 11:45:00,35.05,35.08,34.99,35.0,29600.0,24.6356,24.6567,24.5934,24.6004,29600.0
2013-08-19 11:50:00,35.0,35.03,34.99,35.02,39400.0,24.6004,24.6215,24.5934,24.6145,39400.0
2013-08-19 11:55:00,35.0,35.02,34.99,35.01,29600.0,24.6004,24.6145,24.5934,24.6075,29600.0
2013-08-19 12:00:00,35.02,35.06,34.99,35.02,23000.0,24.6145,24.6426,24.5934,24.6145,23000.0
2013-08-19 12:05:00,35.02,35.06,35.0,35.03,27400.0,24.6145,24.6426,24.6004,24.6215,27400.0
2013-08-19 12:10:00,35.03,35.03,34.99,35.01,25600.0,24.6215,24.6215,24.5934,24.6075,25600.0
2013-08-19 12:15:00,34.99,35.03,34.99,34.99,68800.0,24.5934,24.6215,24.5934,24.5934,68800.0
2013-08-19 12:20:00,34.99,35.04,34.96,34.99,31200.0,24.5934,24.6286,24.5723,24.5934,31200.0
2013-08-19 12:25:00,34.99,35.06,34.99,35.04,49400.0,24.5934,24.6426,24.5934,24.6286,49400.0
2013-08-19 12:30:00,35.04,35.08,35.02,35.08,65600.0,24.6286,24.6567,24.6145,24.6567,65600.0
2013-08-19 12:35:00,35.08,35.08,35.0,35.03,187400.0,24.6567,24.6567,24.6004,24.6215,187400.0
2013-08-19 12:40:00,35.02,35.04,34.99,34.99,100200.0,24.6145,24.6286,24.5934,24.5934,100200.0
2013-08-19 12:45:00,34.99,35.04,34.92,34.95,34800.0,24.5934,24.6286,24.5442,24.5653,34800.0
2013-08-19 12:50:00,34.94,34.96,34.88,34.88,37800.0,24.5583,24.5723,24.5161,24.5161,37800.0
2013-08-19 12:55:00,34.9,34.94,34.86,34.88,32200.0,24.5302,24.5583,24.502,24.5161,32200.0
2013-08-19 13:00:00,34.88,34.88,34.79,34.8,34200.0,24.5161,24.5161,24.4528,24.4599,34200.0
2013-08-19 13:05:00,34.8,34.81,34.71,34.71,59000.0,24.4599,24.4669,24.3966,24.3966,59000.0
2013-08-19 13:10:00,34.7,34.7,34.65,34.67,53000.0,24.3896,24.3896,24.3544,24.3685,53000.0
2013-08-19 13:15:00,34.66,34.67,34.58,34.6,64000.0,24.3615,24.3685,24.3052,24.3193,64000.0
2013-08-19 13:20:00,34.6,34.64,34.58,34.62,50000.0,24.3193,24.3474,24.3052,24.3334,50000.0
2013-08-19 13:25:00,34.62,34.73,34.62,34.68,40800.0,24.3334,24.4107,24.3334,24.3755,40800.0
2013-08-19 13:30:00,34.67,34.69,34.62,34.63,26000.0,24.3685,24.3826,24.3334,24.3404,26000.0
2013-08-19 13:35:00,34.62,34.66,34.6,34.63,33800.0,24.3334,24.3615,24.3193,24.3404,33800.0
2013-08-19 13:40:00,34.63,34.66,34.6,34.63,38600.0,24.3404,24.3615,24.3193,24.3404,38600.0
2013-08-19 13:45:00,34.66,34.67,34.6,34.63,48000.0,24.3615,24.3685,24.3193,24.3404,48000.0
2013-08-19 13:50:00,34.62,34.7,34.62,34.69,29200.0,24.3334,24.3896,24.3334,24.3826,29200.0
2013-08-19 13:55:00,34.69,34.69,34.66,34.66,31600.0,24.3826,24.3826,24.3615,24.3615,31600.0
2013-08-19 14:00:00,34.67,34.69,34.63,34.63,43600.0,24.3685,24.3826,24.3404,24.3404,43600.0
2013-08-19 14:05:00,34.63,34.7,34.62,34.67,50600.0,24.3404,24.3896,24.3334,24.3685,50600.0
2013-08-19 14:10:00,34.67,34.74,34.66,34.74,37800.0,24.3685,24.4177,24.3615,24.4177,37800.0
2013-08-19 14:15:00,34.73,34.78,34.73,34.74,60800.0,24.4107,24.4458,24.4107,24.4177,60800.0
2013-08-19 14:20:00,34.74,34.75,34.66,34.68,45400.0,24.4177,24.4247,24.3615,24.3755,45400.0
2013-08-19 14:25:00,34.68,34.69,34.63,34.69,54400.0,24.3755,24.3826,24.3404,24.3826,54400.0
2013-08-19 14:30:00,34.69,34.7,34.64,34.68,42400.0,24.3826,24.3896,24.3474,24.3755,42400.0
2013-08-19 14:35:00,34.68,34.73,34.67,34.73,40000.0,24.3755,24.4107,24.3685,24.4107,40000.0
2013-08-19 14:40:00,34.73,34.81,34.72,34.8,66200.0,24.4107,24.4669,24.4036,24.4599,66200.0
2013-08-19 14:45:00,34.81,34.85,34.79,34.82,94200.0,24.4669,24.495,24.4528,24.4739,94200.0
2013-08-19 14:50:00,34.82,34.82,34.77,34.77,53200.0,24.4739,24.4739,24.4388,24.4388,53200.0
2013-08-19 14:55:00,34.77,34.8,34.76,34.8,90200.0,24.4388,24.4599,24.4318,24.4599,90200.0
2013-08-19 15:00:00,34.8,34.81,34.77,34.79,45400.0,24.4599,24.4669,24.4388,24.4528,45400.0
2013-08-19 15:05:00,34.78,34.83,34.78,34.8,64000.0,24.4458,24.481,24.4458,24.4599,64000.0
2013-08-19 15:10:00,34.79,34.81,34.75,34.81,65200.0,24.4528,24.4669,24.4247,24.4669,65200.0
2013-08-19 15:15:00,34.81,34.87,34.81,34.84,66400.0,24.4669,24.5091,24.4669,24.488,66400.0
2013-08-19 15:20:00,34.84,34.84,34.74,34.74,89200.0,24.488,24.488,24.4177,24.4177,89200.0
2013-08-19 15:25:00,34.74,34.74,34.63,34.63,91800.0,24.4177,24.4177,24.3404,24.3404,91800.0
2013-08-19 15:30:00,34.63,34.71,34.63,34.68,113400.0,24.3404,24.3966,24.3404,24.3755,113400.0
2013-08-19 15:35:00,34.68,34.73,34.66,34.68,130600.0,24.3755,24.4107,24.3615,24.3755,130600.0
2013-08-19 15:40:00,34.67,34.68,34.66,34.66,90200.0,24.3685,24.3755,24.3615,24.3615,90200.0
2013-08-19 15:45:00,34.66,34.67,34.62,34.63,177000.0,24.3615,24.3685,24.3334,24.3404,177000.0
2013-08-19 15:50:00,34.63,34.63,34.55,34.56,263600.0,24.3404,24.3404,24.2842,24.2912,263600.0
2013-08-19 15:55:00,34.57,34.57,34.52,34.53,347200.0,24.2982,24.2982,24.2631,24.2701,347200.0
2013-08-20 09:30:00,34.52,34.77,34.51,34.66,69200.0,24.2631,24.4388,24.256,24.3615,69200.0
2013-08-20 09:35:00,34.68,34.68,34.46,34.49,56400.0,24.3755,24.3755,24.2209,24.242,56400.0
2013-08-20 09:40:00,34.48,34.49,34.34,34.37,50200.0,24.235,24.242,24.1366,24.1576,50200.0
2013-08-20 09:45:00,34.35,34.51,34.27,34.27,110200.0,24.1436,24.256,24.0874,24.0874,110200.0
2013-08-20 09:50:00,34.27,34.54,34.27,34.36,124200.0,24.0874,24.2771,24.0874,24.1506,124200.0
2013-08-20 09:55:00,34.37,34.72,34.37,34.54,70800.0,24.1576,24.4036,24.1576,24.2771,70800.0
2013-08-20 10:00:00,34.54,34.77,34.54,34.59,93800.0,24.2771,24.4388,24.2771,24.3123,93800.0
2013-08-20 10:05:00,34.58,34.77,34.58,34.68,55400.0,24.3052,24.4388,24.3052,24.3755,55400.0
2013-08-20 10:10:00,34.71,34.76,34.6,34.6,75200.0,24.3966,24.4318,24.3193,24.3193,75200.0
2013-08-20 10:15:00,34.6,34.66,34.58,34.62,35800.0,24.3193,24.3615,24.3052,24.3334,35800.0
2013-08-20 10:20:00,34.63,34.88,34.63,34.73,80400.0,24.3404,24.5161,24.3404,24.4107,80400.0
2013-08-20 10:25:00,34.73,34.75,34.65,34.72,83400.0,24.4107,24.4247,24.3544,24.4036,83400.0
2013-08-20 10:30:00,34.71,34.79,34.68,34.74,33600.0,24.3966,24.4528,24.3755,24.4177,33600.0
2013-08-20 10:35:00,34.74,34.87,34.73,34.84,53000.0,24.4177,24.5091,24.4107,24.488,53000.0
2013-08-20 10:40:00,34.85,34.87,34.76,34.84,81200.0,24.495,24.5091,24.4318,24.488,81200.0
2013-08-20 10:45:00,34.85,34.94,34.8,34.9,64200.0,24.495,24.5583,24.4599,24.5302,64200.0
2013-08-20 10:50:00,34.91,34.92,34.83,34.84,47000.0,24.5372,24.5442,24.481,24.488,47000.0
2013-08-20 10:55:00,34.83,34.85,34.76,34.82,45600.0,24.481,24.495,24.4318,24.4739,45600.0
2013-08-20 11:00:00,34.83,34.88,34.77,34.81,47000.0,24.481,24.5161,24.4388,24.4669,47000.0
2013-08-20 11:05:00,34.83,34.9,34.83,34.88,27200.0,24.481,24.5302,24.481,24.5161,27200.0
2013-08-20 11:10:00,34.87,34.87,34.81,34.84,42400.0,24.5091,24.5091,24.4669,24.488,42400.0
2013-08-20 11:15:00,34.84,34.88,34.78,34.87,42600.0,24.488,24.5161,24.4458,24.5091,42600.0
2013-08-20 11:20:00,34.85,34.9,34.84,34.88,22200.0,24.495,24.5302,24.488,24.5161,22200.0
2013-08-20 11:25:00,34.89,34.97,34.85,34.97,50600.0,24.5231,24.5794,24.495,24.5794,50600.0
2013-08-20 11:30:00,34.96,35.12,34.96,35.08,64600.0,24.5723,24.6848,24.5723,24.6567,64600.0
2013-08-20 11:35:00,35.07,35.12,35.01,35.1,45600.0,24.6496,24.6848,24.6075,24.6707,45600.0
2013-08-20 11:40:00,35.11,35.11,35.0,35.06,44400.0,24.6778,24.6778,24.6004,24.6426,44400.0
2013-08-20 11:45:00,35.09,35.13,35.07,35.13,73000.0,24.6637,24.6918,24.6496,24.6918,73000.0
2013-08-20 11:50:00,35.12,35.15,35.08,35.12,85200.0,24.6848,24.7059,24.6567,24.6848,85200.0
2013-08-20 11:55:00,35.12,35.18,35.08,35.11,74800.0,24.6848,24.727,24.6567,24.6778,74800.0
2013-08-20 12:00:00,35.12,35.18,35.07,35.1,74400.0,24.6848,24.727,24.6496,24.6707,74400.0
2013-08-20 12:05:00,35.1,35.21,35.1,35.15,65000.0,24.6707,24.748,24.6707,24.7059,65000.0
2013-08-20 12:10:00,35.13,35.16,35.08,35.13,61200.0,24.6918,24.7129,24.6567,24.6918,61200.0
2013-08-20 12:15:00,35.13,35.31,35.12,35.3,51400.0,24.6918,24.8183,24.6848,24.8113,51400.0
2013-08-20 12:20:00,35.3,35.3,35.23,35.25,29000.0,24.8113,24.8113,24.7621,24.7762,29000.0
2013-08-20 12:25:00,35.27,35.27,35.21,35.21,36800.0,24.7902,24.7902,24.748,24.748,36800.0
2013-08-20 12:30:00,35.19,35.21,35.1,35.12,64600.0,24.734,24.748,24.6707,24.6848,64600.0
2013-08-20 12:35:00,35.12,35.13,35.05,35.05,84600.0,24.6848,24.6918,24.6356,24.6356,84600.0
2013-08-20 12:40:00,35.07,35.07,35.02,35.04,18400.0,24.6496,24.6496,24.6145,24.6286,18400.0
2013-08-20 12:45:00,35.07,35.1,35.04,35.09,26600.0,24.6496,24.6707,24.6286,24.6637,26600.0
2013-08-20 12:50:00,35.09,35.14,35.09,35.11,31200.0,24.6637,24.6988,24.6637,24.6778,31200.0
2013-08-20 12:55:00,35.09,35.17,35.06,35.09,21600.0,24.6637,24.7199,24.6426,24.6637,21600.0
2013-08-20 13:00:00,35.08,35.16,35.02,35.14,39200.0,24.6567,24.7129,24.6145,24.6988,39200.0
2013-08-20 13:05:00,35.13,35.15,35.1,35.12,58600.0,24.6918,24.7059,24.6707,24.6848,58600.0
2013-08-20 13:10:00,35.13,35.16,35.12,35.14,59600.0,24.6918,24.7129,24.6848,24.6988,59600.0
2013-08-20 13:15:00,35.13,35.19,35.1,35.15,41000.0,24.6918,24.734,24.6707,24.7059,41000.0
2013-08-20 13:20:00,35.13,35.22,35.12,35.19,91000.0,24.6918,24.7551,24.6848,24.734,91000.0
2013-08-20 13:25:00,35.19,35.24,35.16,35.18,81000.0,24.734,24.7691,24.7129,24.727,81000.0
2013-08-20 13:30:00,35.19,35.26,35.19,35.24,86600.0,24.734,24.7832,24.734,24.7691,86600.0
2013-08-20 13:35:00,35.23,35.3,35.22,35.24,65000.0,24.7621,24.8113,24.7551,24.7691,65000.0
2013-08-20 13:40:00,35.24,35.24,35.18,35.18,55200.0,24.7691,24.7691,24.727,24.727,55200.0
2013-08-20 13:45:00,35.18,35.21,35.15,35.21,61600.0,24.727,24.748,24.7059,24.748,61600.0
2013-08-20 13:50:00,35.21,35.22,35.17,35.18,74200.0,24.748,24.7551,24.7199,24.727,74200.0
2013-08-20 13:55:00,35.19,35.2,35.13,35.17,35800.0,24.734,24.741,24.6918,24.7199,35800.0
2013-08-20 14:00:00,35.18,35.2,35.15,35.17,39000.0,24.727,24.741,24.7059,24.7199,39000.0
2013-08-20 14:05:00,35.19,35.24,35.17,35.23,86400.0,24.734,24.7691,24.7199,24.7621,86400.0
2013-08-20 14:10:00,35.23,35.34,35.18,35.33,60600.0,24.7621,24.8394,24.727,24.8324,60600.0
2013-08-20 14:15:00,35.34,35.35,35.27,35.35,62200.0,24.8394,24.8464,24.7902,24.8464,62200.0
2013-08-20 14:20:00,35.35,35.41,35.32,35.41,91800.0,24.8464,24.8886,24.8254,24.8886,91800.0
2013-08-20 14:25:00,35.41,35.49,35.37,35.48,75800.0,24.8886,24.9449,24.8605,24.9378,75800.0
2013-08-20 14:30:00,35.48,35.61,35.47,35.52,106400.0,24.9378,25.0292,24.9308,24.9659,106400.0
2013-08-20 14:35:00,35.52,35.6,35.51,35.58,73800.0,24.9659,25.0222,24.9589,25.0081,73800.0
2013-08-20 14:40:00,35.58,35.63,35.57,35.6,89800.0,25.0081,25.0433,25.0011,25.0222,89800.0
2013-08-20 14:45:00,35.6,35.6,35.53,35.58,44400.0,25.0222,25.0222,24.973,25.0081,44400.0
2013-08-20 14:50:00,35.59,35.62,35.56,35.6,109400.0,25.0151,25.0362,24.9941,25.0222,109400.0
2013-08-20 14:55:00,35.6,35.65,35.55,35.65,55800.0,25.0222,25.0573,24.987,25.0573,55800.0
2013-08-20 15:00:00,35.64,35.65,35.59,35.61,101600.0,25.0503,25.0573,25.0151,25.0292,101600.0
2013-08-20 15:05:00,35.62,35.71,35.6,35.68,90600.0,25.0362,25.0995,25.0222,25.0784,90600.0
2013-08-20 15:10:00,35.68,35.73,35.68,35.72,43800.0,25.0784,25.1135,25.0784,25.1065,43800.0
2013-08-20 15:15:00,35.72,35.76,35.71,35.72,60200.0,25.1065,25.1346,25.0995,25.1065,60200.0
2013-08-20 15:20:00,35.73,35.75,35.66,35.75,84800.0,25.1135,25.1276,25.0643,25.1276,84800.0
2013-08-20 15:25:00,35.74,35.8,35.73,35.76,59200.0,25.1206,25.1627,25.1135,25.1346,59200.0
2013-08-20 15:30:00,35.76,35.84,35.74,35.75,76400.0,25.1346,25.1909,25.1206,25.1276,76400.0
2013-08-20 15:35:00,35.75,35.76,35.71,35.73,68400.0,25.1276,25.1346,25.0995,25.1135,68400.0
2013-08-20 15:40:00,35.72,35.74,35.66,35.66,58200.0,25.1065,25.1206,25.0643,25.0643,58200.0
2013-08-20 15:45:00,35.66,35.71,35.58,35.58,176600.0,25.0643,25.0995,25.0081,25.0081,176600.0
2013-08-20 15:50:00,35.58,35.6,35.53,35.55,146600.0,25.0081,25.0222,24.973,24.987,146600.0
2013-08-20 15:55:00,35.54,35.58,35.49,35.51,251400.0,24.98,25.0081,24.9449,24.9589,251400.0
2013-08-21 09:30:00,35.38,35.44,35.3,35.31,60200.0,24.8675,24.9097,24.8113,24.8183,60200.0
2013-08-21 09:35:00,35.31,35.4,35.12,35.38,33400.0,24.8183,24.8816,24.6848,24.8675,33400.0
2013-08-21 09:40:00,35.4,35.41,35.27,35.35,44000.0,24.8816,24.8886,24.7902,24.8464,44000.0
2013-08-21 09:45:00,35.35,35.59,35.31,35.58,57400.0,24.8464,25.0151,24.8183,25.0081,57400.0
2013-08-21 09:50:00,35.59,35.6,35.46,35.56,49400.0,25.0151,25.0222,24.9238,24.9941,49400.0
2013-08-21 09:55:00,35.55,35.72,35.55,35.57,55400.0,24.987,25.1065,24.987,25.0011,55400.0
2013-08-21 10:00:00,35.57,35.69,35.53,35.6,61200.0,25.0011,25.0854,24.973,25.0222,61200.0
2013-08-21 10:05:00,35.6,35.64,35.52,35.52,40400.0,25.0222,25.0503,24.9659,24.9659,40400.0
2013-08-21 10:10:00,35.52,35.55,35.38,35.38,55000.0,24.9659,24.987,24.8675,24.8675,55000.0
2013-08-21 10:15:00,35.36,35.52,35.36,35.48,63600.0,24.8535,24.9659,24.8535,24.9378,63600.0
2013-08-21 10:20:00,35.49,35.52,35.43,35.43,49400.0,24.9449,24.9659,24.9027,24.9027,49400.0
2013-08-21 10:25:00,35.43,35.5,35.42,35.49,19800.0,24.9027,24.9519,24.8957,24.9449,19800.0
2013-08-21 10:30:00,35.5,35.59,35.44,35.46,75400.0,24.9519,25.0151,24.9097,24.9238,75400.0
2013-08-21 10:35:00,35.44,35.49,35.41,35.46,27600.0,24.9097,24.9449,24.8886,24.9238,27600.0
2013-08-21 10:40:00,35.48,35.65,35.48,35.65,58000.0,24.9378,25.0573,24.9378,25.0573,58000.0
2013-08-21 10:45:00,35.65,35.76,35.63,35.69,79800.0,25.0573,25.1346,25.0433,25.0854,79800.0
2013-08-21 10:50:00,35.68,35.69,35.56,35.6,55600.0,25.0784,25.0854,24.9941,25.0222,55600.0
2013-08-21 10:55:00,35.61,35.61,35.48,35.48,25200.0,25.0292,25.0292,24.9378,24.9378,25200.0
2013-08-21 11:00:00,35.49,35.54,35.42,35.52,41600.0,24.9449,24.98,24.8957,24.9659,41600.0
2013-08-21 11:05:00,35.51,35.52,35.46,35.48,31800.0,24.9589,24.9659,24.9238,24.9378,31800.0
2013-08-21 11:10:00,35.47,35.48,35.38,35.38,31600.0,24.9308,24.9378,24.8675,24.8675,31600.0
2013-08-21 11:15:00,35.38,35.51,35.35,35.39,34200.0,24.8675,24.9589,24.8464,24.8746,34200.0
2013-08-21 11:20:00,35.39,35.42,35.33,35.42,18800.0,24.8746,24.8957,24.8324,24.8957,18800.0
2013-08-21 11:25:00,35.41,35.45,35.38,35.44,41400.0,24.8886,24.9167,24.8675,24.9097,41400.0
2013-08-21 11:30:00,35.45,35.48,35.4,35.48,33600.0,24.9167,24.9378,24.8816,24.9378,33600.0
2013-08-21 11:35:00,35.48,35.51,35.43,35.44,28200.0,24.9378,24.9589,24.9027,24.9097,28200.0
2013-08-21 11:40:00,35.44,35.5,35.41,35.5,22600.0,24.9097,24.9519,24.8886,24.9519,22600.0
2013-08-21 11:45:00,35.51,35.51,35.3,35.3,31200.0,24.9589,24.9589,24.8113,24.8113,31200.0
2013-08-21 11:50:00,35.32,35.34,35.21,35.3,25200.0,24.8254,24.8394,24.748,24.8113,25200.0
2013-08-21 11:55:00,35.32,35.33,35.24,35.27,32000.0,24.8254,24.8324,24.7691,24.7902,32000.0
2013-08-21 12:00:00,35.29,35.31,35.24,35.27,41600.0,24.8043,24.8183,24.7691,24.7902,41600.0
2013-08-21 12:05:00,35.27,35.38,35.23,35.31,96400.0,24.7902,24.8675,24.7621,24.8183,96400.0
2013-08-21 12:10:00,35.3,35.41,35.3,35.41,25800.0,24.8113,24.8886,24.8113,24.8886,25800.0
2013-08-21 12:15:00,35.4,35.45,35.37,35.44,26200.0,24.8816,24.9167,24.8605,24.9097,26200.0
2013-08-21 12:20:00,35.44,35.49,35.43,35.47,53400.0,24.9097,24.9449,24.9027,24.9308,53400.0
2013-08-21 12:25:00,35.48,35.52,35.46,35.51,61200.0,24.9378,24.9659,24.9238,24.9589,61200.0
2013-08-21 12:30:00,35.51,35.51,35.41,35.46,27200.0,24.9589,24.9589,24.8886,24.9238,27200.0
2013-08-21 12:35:00,35.46,35.51,35.44,35.51,17600.0,24.9238,24.9589,24.9097,24.9589,17600.0
2013-08-21 12:40:00,35.51,35.6,35.5,35.6,38400.0,24.9589,25.0222,24.9519,25.0222,38400.0
2013-08-21 12:45:00,35.59,35.65,35.59,35.6,52400.0,25.0151,25.0573,25.0151,25.0222,52400.0
2013-08-21 12:50:00,35.6,35.62,35.53,35.62,25400.0,25.0222,25.0362,24.973,25.0362,25400.0
2013-08-21 12:55:00,35.6,35.72,35.6,35.72,43000.0,25.0222,25.1065,25.0222,25.1065,43000.0
2013-08-21 13:00:00,35.71,35.74,35.69,35.73,37800.0,25.0995,25.1206,25.0854,25.1135,37800.0
2013-08-21 13:05:00,35.73,35.73,35.62,35.64,54400.0,25.1135,25.1135,25.0362,25.0503,54400.0
2013-08-21 13:10:00,35.64,35.69,35.64,35.69,21200.0,25.0503,25.0854,25.0503,25.0854,21200.0
2013-08-21 13:15:00,35.69,35.83,35.69,35.83,45400.0,25.0854,25.1838,25.0854,25.1838,45400.0
2013-08-21 13:20:00,35.84,35.86,35.69,35.69,49600.0,25.1909,25.2049,25.0854,25.0854,49600.0
2013-08-21 13:25:00,35.69,35.76,35.67,35.71,28600.0,25.0854,25.1346,25.0714,25.0995,28600.0
2013-08-21 13:30:00,35.72,35.76,35.66,35.66,29800.0,25.1065,25.1346,25.0643,25.0643,29800.0
2013-08-21 13:35:00,35.64,35.71,35.62,35.69,35400.0,25.0503,25.0995,25.0362,25.0854,35400.0
2013-08-21 13:40:00,35.69,35.78,35.69,35.77,33200.0,25.0854,25.1487,25.0854,25.1417,33200.0
2013-08-21 13:45:00,35.79,35.84,35.79,35.81,41000.0,25.1557,25.1909,25.1557,25.1698,41000.0
2013-08-21 13:50:00,35.8,35.81,35.74,35.74,25400.0,25.1627,25.1698,25.1206,25.1206,25400.0
2013-08-21 13:55:00,35.74,35.8,35.73,35.78,24200.0,25.1206,25.1627,25.1135,25.1487,24200.0
2013-08-21 14:00:00,35.77,35.77,35.56,35.57,63800.0,25.1417,25.1417,24.9941,25.0011,63800.0
2013-08-21 14:05:00,35.56,35.58,35.43,35.58,61400.0,24.9941,25.0081,24.9027,25.0081,61400.0
2013-08-21 14:10:00,35.6,35.74,35.59,35.63,50800.0,25.0222,25.1206,25.0151,25.0433,50800.0
2013-08-21 14:15:00,35.64,35.7,35.58,35.62,49000.0,25.0503,25.0925,25.0081,25.0362,49000.0
2013-08-21 14:20:00,35.6,35.63,35.51,35.6,50000.0,25.0222,25.0433,24.9589,25.0222,50000.0
2013-08-21 14:25:00,35.6,35.66,35.57,35.63,39200.0,25.0222,25.0643,25.0011,25.0433,39200.0
2013-08-21 14:30:00,35.63,35.76,35.63,35.74,68400.0,25.0433,25.1346,25.0433,25.1206,68400.0
2013-08-21 14:35:00,35.76,35.84,35.73,35.81,59600.0,25.1346,25.1909,25.1135,25.1698,59600.0
2013-08-21 14:40:00,35.81,35.88,35.79,35.88,97800.0,25.1698,25.219,25.1557,25.219,97800.0
2013-08-21 14:45:00,35.86,36.12,35.86,36.07,192400.0,25.2049,25.3877,25.2049,25.3525,192400.0
2013-08-21 14:50:00,36.06,36.49,35.98,36.29,375600.0,25.3455,25.6477,25.2893,25.5071,375600.0
2013-08-21 14:55:00,36.29,36.29,36.1,36.12,103600.0,25.5071,25.5071,25.3736,25.3877,103600.0
2013-08-21 15:00:00,36.12,36.12,35.97,36.06,120400.0,25.3877,25.3877,25.2822,25.3455,120400.0
2013-08-21 15:05:00,36.08,36.17,36.05,36.14,64000.0,25.3595,25.4228,25.3385,25.4017,64000.0
2013-08-21 15:10:00,36.13,36.32,36.1,36.24,133800.0,25.3947,25.5282,25.3736,25.472,133800.0
2013-08-21 15:15:00,36.23,36.4,36.23,36.26,170800.0,25.465,25.5845,25.465,25.4861,170800.0
2013-08-21 15:20:00,36.26,36.26,36.13,36.21,80200.0,25.4861,25.4861,25.3947,25.4509,80200.0
2013-08-21 15:25:00,36.21,36.24,36.15,36.2,103400.0,25.4509,25.472,25.4087,25.4439,103400.0
2013-08-21 15:30:00,36.21,36.27,36.2,36.24,73000.0,25.4509,25.4931,25.4439,25.472,73000.0
2013-08-21 15:35:00,36.25,36.25,36.1,36.1,87200.0,25.479,25.479,25.3736,25.3736,87200.0
2013-08-21 15:40:00,36.1,36.15,36.06,36.07,83800.0,25.3736,25.4087,25.3455,25.3525,83800.0
2013-08-21 15:45:00,36.07,36.07,35.93,35.98,116000.0,25.3525,25.3525,25.2541,25.2893,116000.0
2013-08-21 15:50:00,35.97,35.99,35.91,35.92,122400.0,25.2822,25.2963,25.2401,25.2471,122400.0
2013-08-21 15:55:00,35.93,35.98,35.89,35.92,164800.0,25.2541,25.2893,25.226,25.2471,164800.0
2013-08-22 09:30:00,36.14,36.14,35.98,36.11,113000.0,25.4017,25.4017,25.2893,25.3806,113000.0
2013-08-22 09:35:00,36.11,36.3,36.1,36.3,61200.0,25.3806,25.5142,25.3736,25.5142,61200.0
2013-08-22 09:40:00,36.32,36.47,36.3,36.36,38400.0,25.5282,25.6337,25.5142,25.5563,38400.0
2013-08-22 09:45:00,36.34,36.42,36.26,36.38,39400.0,25.5423,25.5985,25.4861,25.5704,39400.0
2013-08-22 09:50:00,36.38,36.44,36.19,36.21,59600.0,25.5704,25.6126,25.4369,25.4509,59600.0
2013-08-22 09:55:00,36.22,36.26,36.15,36.21,44800.0,25.4579,25.4861,25.4087,25.4509,44800.0
2013-08-22 10:00:00,36.23,36.29,36.17,36.29,51600.0,25.465,25.5071,25.4228,25.5071,51600.0
2013-08-22 10:05:00,36.3,36.37,36.22,36.24,62600.0,25.5142,25.5634,25.4579,25.472,62600.0
2013-08-22 10:10:00,36.24,36.26,36.1,36.15,52600.0,25.472,25.4861,25.3736,25.4087,52600.0
2013-08-22 10:15:00,36.15,36.3,36.14,36.25,53000.0,25.4087,25.5142,25.4017,25.479,53000.0
2013-08-22 10:20:00,36.27,36.27,36.21,36.26,63800.0,25.4931,25.4931,25.4509,25.4861,63800.0
2013-08-22 10:25:00,36.25,36.32,36.24,36.3,39400.0,25.479,25.5282,25.472,25.5142,39400.0
2013-08-22 10:30:00,36.32,36.4,36.29,36.35,58400.0,25.5282,25.5845,25.5071,25.5493,58400.0
2013-08-22 10:35:00,36.36,36.42,36.33,36.35,29800.0,25.5563,25.5985,25.5353,25.5493,29800.0
2013-08-22 10:40:00,36.35,36.39,36.3,36.34,28400.0,25.5493,25.5774,25.5142,25.5423,28400.0
2013-08-22 10:45:00,36.33,36.34,36.27,36.3,46200.0,25.5353,25.5423,25.4931,25.5142,46200.0
2013-08-22 10:50:00,36.29,36.35,36.26,36.32,54600.0,25.5071,25.5493,25.4861,25.5282,54600.0
2013-08-22 10:55:00,36.3,36.37,36.26,36.29,69000.0,25.5142,25.5634,25.4861,25.5071,69000.0
2013-08-22 11:00:00,36.29,36.29,36.24,36.27,30800.0,25.5071,25.5071,25.472,25.4931,30800.0
2013-08-22 11:05:00,36.24,36.29,36.22,36.24,36200.0,25.472,25.5071,25.4579,25.472,36200.0
2013-08-22 11:10:00,36.26,36.26,36.18,36.18,45800.0,25.4861,25.4861,25.4298,25.4298,45800.0
2013-08-22 11:15:00,36.18,36.19,36.1,36.13,42000.0,25.4298,25.4369,25.3736,25.3947,42000.0
2013-08-22 11:20:00,36.13,36.16,36.08,36.09,34400.0,25.3947,25.4158,25.3595,25.3666,34400.0
2013-08-22 11:25:00,36.1,36.16,36.09,36.16,39200.0,25.3736,25.4158,25.3666,25.4158,39200.0
2013-08-22 11:30:00,36.14,36.26,36.14,36.26,95200.0,25.4017,25.4861,25.4017,25.4861,95200.0
2013-08-22 11:35:00,36.26,36.28,36.21,36.24,88200.0,25.4861,25.5001,25.4509,25.472,88200.0
2013-08-22 11:40:00,36.25,36.27,36.23,36.25,44800.0,25.479,25.4931,25.465,25.479,44800.0
2013-08-22 11:45:00,36.27,36.28,36.23,36.27,29400.0,25.4931,25.5001,25.465,25.4931,29400.0
2013-08-22 11:50:00,36.27,36.4,36.27,36.38,150200.0,25.4931,25.5845,25.4931,25.5704,150200.0
2013-08-22 11:55:00,36.38,36.41,36.35,36.4,70600.0,25.5704,25.5915,25.5493,25.5845,70600.0
2013-08-22 12:00:00,36.39,36.44,36.38,36.41,53200.0,25.5774,25.6126,25.5704,25.5915,53200.0
2013-08-22 12:05:00,36.4,36.46,36.4,36.46,38600.0,25.5845,25.6266,25.5845,25.6266,38600.0
2013-08-22 12:10:00,36.45,36.45,36.4,36.4,101200.0,25.6196,25.6196,25.5845,25.5845,101200.0
2013-08-22 12:15:00,36.41,36.45,36.39,36.44,64400.0,25.5915,25.6196,25.5774,25.6126,64400.0
2013-08-22 12:20:00,36.43,36.49,36.43,36.46,22400.0,25.6055,25.6477,25.6055,25.6266,22400.0
2013-08-22 12:25:00,36.46,36.56,36.46,36.55,60800.0,25.6266,25.6969,25.6266,25.6899,60800.0
2013-08-22 12:30:00,36.55,36.58,36.52,36.58,22400.0,25.6899,25.711,25.6688,25.711,22400.0
2013-08-22 12:35:00,36.58,36.63,36.57,36.59,36000.0,25.711,25.7461,25.704,25.718,36000.0
2013-08-22 12:40:00,36.59,36.59,36.54,36.55,32600.0,25.718,25.718,25.6829,25.6899,32600.0
2013-08-22 12:45:00,36.56,36.62,36.52,36.52,58000.0,25.6969,25.7391,25.6688,25.6688,58000.0
2013-08-22 12:50:00,36.53,36.54,36.38,36.38,21800.0,25.6758,25.6829,25.5704,25.5704,21800.0
2013-08-22 12:55:00,36.38,36.38,36.33,36.34,28200.0,25.5704,25.5704,25.5353,25.5423,28200.0
2013-08-22 13:00:00,36.35,36.42,36.35,36.41,35600.0,25.5493,25.5985,25.5493,25.5915,35600.0
2013-08-22 13:05:00,36.44,36.56,36.42,36.54,18200.0,25.6126,25.6969,25.5985,25.6829,18200.0
2013-08-22 13:10:00,36.53,36.65,36.53,36.65,31000.0,25.6758,25.7602,25.6758,25.7602,31000.0
2013-08-22 13:15:00,36.65,36.65,36.62,36.63,20800.0,25.7602,25.7602,25.7391,25.7461,20800.0
2013-08-22 13:20:00,36.66,36.7,36.65,36.68,26200.0,25.7672,25.7953,25.7602,25.7813,26200.0
2013-08-22 13:25:00,36.7,36.75,36.69,36.74,48200.0,25.7953,25.8305,25.7883,25.8234,48200.0
2013-08-22 13:30:00,36.75,36.77,36.75,36.75,51400.0,25.8305,25.8445,25.8305,25.8305,51400.0
2013-08-22 13:35:00,36.74,36.74,36.69,36.74,41800.0,25.8234,25.8234,25.7883,25.8234,41800.0
2013-08-22 13:40:00,36.74,36.74,36.72,36.72,30600.0,25.8234,25.8234,25.8094,25.8094,30600.0
2013-08-22 13:45:00,36.74,36.86,36.73,36.85,58000.0,25.8234,25.9078,25.8164,25.9008,58000.0
2013-08-22 13:50:00,36.88,36.92,36.87,36.91,54400.0,25.9218,25.95,25.9148,25.9429,54400.0
2013-08-22 13:55:00,36.92,36.93,36.87,36.88,26600.0,25.95,25.957,25.9148,25.9218,26600.0
2013-08-22 14:00:00,36.9,37.03,36.9,37.02,65000.0,25.9359,26.0273,25.9359,26.0202,65000.0
2013-08-22 14:05:00,37.02,37.02,36.87,36.9,63400.0,26.0202,26.0202,25.9148,25.9359,63400.0
2013-08-22 14:10:00,36.89,36.99,36.85,36.97,33000.0,25.9289,25.9992,25.9008,25.9851,33000.0
2013-08-22 14:15:00,36.98,37.03,36.94,37.01,48200.0,25.9921,26.0273,25.964,26.0132,48200.0
2013-08-22 14:20:00,37.01,37.07,37.0,37.04,63000.0,26.0132,26.0554,26.0062,26.0343,63000.0
2013-08-22 14:25:00,37.05,37.1,36.99,37.08,77600.0,26.0413,26.0765,25.9992,26.0624,77600.0
2013-08-22 14:30:00,37.08,37.17,37.08,37.13,51000.0,26.0624,26.1257,26.0624,26.0976,51000.0
2013-08-22 14:35:00,37.13,37.18,37.1,37.12,58400.0,26.0976,26.1327,26.0765,26.0905,58400.0
2013-08-22 14:40:00,37.1,37.19,37.1,37.17,47800.0,26.0765,26.1397,26.0765,26.1257,47800.0
2013-08-22 14:45:00,37.18,37.34,37.13,37.24,111200.0,26.1327,26.2452,26.0976,26.1749,111200.0
2013-08-22 14:50:00,37.24,37.44,37.24,37.43,126000.0,26.1749,26.3154,26.1749,26.3084,126000.0
2013-08-22 14:55:00,37.43,37.46,37.32,37.35,63800.0,26.3084,26.3295,26.2311,26.2522,63800.0
2013-08-22 15:00:00,37.33,37.36,37.23,37.23,79000.0,26.2381,26.2592,26.1678,26.1678,79000.0
2013-08-22 15:05:00,37.25,37.39,37.25,37.34,84000.0,26.1819,26.2803,26.1819,26.2452,84000.0
2013-08-22 15:10:00,37.34,37.44,37.26,37.38,76800.0,26.2452,26.3154,26.1889,26.2733,76800.0
2013-08-22 15:15:00,37.38,37.57,37.35,37.52,134400.0,26.2733,26.4068,26.2522,26.3717,134400.0
2013-08-22 15:20:00,37.52,37.71,37.48,37.71,76600.0,26.3717,26.5052,26.3436,26.5052,76600.0
2013-08-22 15:25:00,37.68,37.84,37.65,37.83,162800.0,26.4841,26.5966,26.4631,26.5896,162800.0
2013-08-22 15:30:00,37.83,37.87,37.62,37.68,243200.0,26.5896,26.6177,26.442,26.4841,243200.0
2013-08-22 15:35:00,37.69,37.69,37.5,37.55,222400.0,26.4912,26.4912,26.3576,26.3928,222400.0
2013-08-22 15:40:00,37.55,37.55,37.41,37.41,225800.0,26.3928,26.3928,26.2944,26.2944,225800.0
2013-08-22 15:45:00,37.41,37.49,37.33,37.35,327800.0,26.2944,26.3506,26.2381,26.2522,327800.0
2013-08-22 15:50:00,37.37,37.44,37.35,37.38,265600.0,26.2662,26.3154,26.2522,26.2733,265600.0
2013-08-22 15:55:00,37.38,37.47,37.37,37.44,384400.0,26.2733,26.3365,26.2662,26.3154,384400.0
2013-08-23 09:30:00,37.54,37.79,37.34,37.7,130600.0,26.3857,26.5615,26.2452,26.4982,130600.0
2013-08-23 09:35:00,37.7,37.82,37.48,37.77,127800.0,26.4982,26.5825,26.3436,26.5474,127800.0
2013-08-23 09:40:00,37.77,37.8,37.68,37.74,103400.0,26.5474,26.5685,26.4841,26.5263,103400.0
2013-08-23 09:45:00,37.74,37.74,37.54,37.6,61800.0,26.5263,26.5263,26.3857,26.4279,61800.0
2013-08-23 09:50:00,37.6,37.78,37.59,37.72,149200.0,26.4279,26.5544,26.4209,26.5123,149200.0
2013-08-23 09:55:00,37.74,37.88,37.7,37.77,175600.0,26.5263,26.6247,26.4982,26.5474,175600.0
2013-08-23 10:00:00,37.76,37.8,37.64,37.71,115800.0,26.5404,26.5685,26.456,26.5052,115800.0
2013-08-23 10:05:00,37.68,37.91,37.67,37.91,154800.0,26.4841,26.6458,26.4771,26.6458,154800.0
2013-08-23 10:10:00,37.9,38.0,37.81,37.9,174600.0,26.6388,26.7091,26.5755,26.6388,174600.0
2013-08-23 10:15:00,37.89,38.1,37.87,38.06,177800.0,26.6317,26.7793,26.6177,26.7512,177800.0
2013-08-23 10:20:00,38.06,38.08,37.98,38.07,231400.0,26.7512,26.7653,26.695,26.7583,231400.0
2013-08-23 10:25:00,38.07,38.29,38.07,38.2,216600.0,26.7583,26.9129,26.7583,26.8496,216600.0
2013-08-23 10:30:00,38.18,38.18,38.02,38.06,66800.0,26.8356,26.8356,26.7231,26.7512,66800.0
2013-08-23 10:35:00,38.06,38.12,37.98,38.06,168200.0,26.7512,26.7934,26.695,26.7512,168200.0
2013-08-23 10:40:00,38.05,38.09,38.01,38.08,61600.0,26.7442,26.7723,26.7161,26.7653,61600.0
2013-08-23 10:45:00,38.08,38.08,37.93,38.02,79800.0,26.7653,26.7653,26.6599,26.7231,79800.0
2013-08-23 10:50:00,38.02,38.04,37.94,38.04,64200.0,26.7231,26.7372,26.6669,26.7372,64200.0
2013-08-23 10:55:00,38.03,38.1,37.98,37.98,69800.0,26.7301,26.7793,26.695,26.695,69800.0
2013-08-23 11:00:00,37.98,38.04,37.85,37.93,102200.0,26.695,26.7372,26.6036,26.6599,102200.0
2013-08-23 11:05:00,37.93,37.94,37.85,37.93,86600.0,26.6599,26.6669,26.6036,26.6599,86600.0
2013-08-23 11:10:00,37.93,37.94,37.85,37.9,65800.0,26.6599,26.6669,26.6036,26.6388,65800.0
2013-08-23 11:15:00,37.89,37.91,37.84,37.88,68200.0,26.6317,26.6458,26.5966,26.6247,68200.0
2013-08-23 11:20:00,37.89,37.93,37.78,37.8,68800.0,26.6317,26.6599,26.5544,26.5685,68800.0
2013-08-23 11:25:00,37.79,37.92,37.79,37.89,87800.0,26.5615,26.6528,26.5615,26.6317,87800.0
2013-08-23 11:30:00,37.89,37.92,37.81,37.88,90000.0,26.6317,26.6528,26.5755,26.6247,90000.0
2013-08-23 11:35:00,37.88,37.91,37.81,37.83,79600.0,26.6247,26.6458,26.5755,26.5896,79600.0
2013-08-23 11:40:00,37.82,37.98,37.82,37.98,68600.0,26.5825,26.695,26.5825,26.695,68600.0
2013-08-23 11:45:00,37.97,38.07,37.95,37.95,83000.0,26.688,26.7583,26.6739,26.6739,83000.0
2013-08-23 11:50:00,37.95,37.98,37.88,37.94,89800.0,26.6739,26.695,26.6247,26.6669,89800.0
2013-08-23 11:55:00,37.95,37.95,37.76,37.77,95400.0,26.6739,26.6739,26.5404,26.5474,95400.0
2013-08-23 12:00:00,37.76,37.87,37.76,37.85,61200.0,26.5404,26.6177,26.5404,26.6036,61200.0
2013-08-23 12:05:00,37.85,37.85,37.74,37.75,58000.0,26.6036,26.6036,26.5263,26.5333,58000.0
2013-08-23 12:10:00,37.76,37.78,37.72,37.74,74200.0,26.5404,26.5544,26.5123,26.5263,74200.0
2013-08-23 12:15:00,37.74,37.75,37.67,37.74,47800.0,26.5263,26.5333,26.4771,26.5263,47800.0
2013-08-23 12:20:00,37.74,37.84,37.72,37.82,45600.0,26.5263,26.5966,26.5123,26.5825,45600.0
2013-08-23 12:25:00,37.8,37.8,37.71,37.74,65600.0,26.5685,26.5685,26.5052,26.5263,65600.0
2013-08-23 12:30:00,37.74,37.74,37.65,37.69,112400.0,26.5263,26.5263,26.4631,26.4912,112400.0
2013-08-23 12:35:00,37.69,37.79,37.68,37.78,67800.0,26.4912,26.5615,26.4841,26.5544,67800.0
2013-08-23 12:40:00,37.8,37.82,37.74,37.75,80200.0,26.5685,26.5825,26.5263,26.5333,80200.0
2013-08-23 12:45:00,37.76,37.79,37.71,37.71,41200.0,26.5404,26.5615,26.5052,26.5052,41200.0
2013-08-23 12:50:00,37.71,37.8,37.63,37.79,137400.0,26.5052,26.5685,26.449,26.5615,137400.0
2013-08-23 12:55:00,37.8,37.81,37.74,37.77,40600.0,26.5685,26.5755,26.5263,26.5474,40600.0
2013-08-23 13:00:00,37.77,37.79,37.73,37.74,43000.0,26.5474,26.5615,26.5193,26.5263,43000.0
2013-08-23 13:05:00,37.74,37.8,37.74,37.79,46600.0,26.5263,26.5685,26.5263,26.5615,46600.0
2013-08-23 13:10:00,37.79,37.85,37.78,37.83,68000.0,26.5615,26.6036,26.5544,26.5896,68000.0
2013-08-23 13:15:00,37.84,37.9,37.83,37.89,67400.0,26.5966,26.6388,26.5896,26.6317,67400.0
2013-08-23 13:20:00,37.89,37.93,37.86,37.91,36200.0,26.6317,26.6599,26.6107,26.6458,36200.0
2013-08-23 13:25:00,37.91,37.93,37.88,37.92,50200.0,26.6458,26.6599,26.6247,26.6528,50200.0
2013-08-23 13:30:00,37.92,37.95,37.88,37.9,74800.0,26.6528,26.6739,26.6247,26.6388,74800.0
2013-08-23 13:35:00,37.9,37.99,37.88,37.99,33600.0,26.6388,26.702,26.6247,26.702,33600.0
2013-08-23 13:40:00,37.99,37.99,37.88,37.96,93200.0,26.702,26.702,26.6247,26.6809,93200.0
2013-08-23 13:45:00,37.97,38.03,37.91,37.92,72000.0,26.688,26.7301,26.6458,26.6528,72000.0
2013-08-23 13:50:00,37.91,37.91,37.85,37.85,31800.0,26.6458,26.6458,26.6036,26.6036,31800.0
2013-08-23 13:55:00,37.85,37.9,37.8,37.82,47000.0,26.6036,26.6388,26.5685,26.5825,47000.0
2013-08-23 14:00:00,37.82,37.82,37.72,37.73,48200.0,26.5825,26.5825,26.5123,26.5193,48200.0
2013-08-23 14:05:00,37.73,37.78,37.72,37.76,52600.0,26.5193,26.5544,26.5123,26.5404,52600.0
2013-08-23 14:10:00,37.75,37.77,37.72,37.72,60600.0,26.5333,26.5474,26.5123,26.5123,60600.0
2013-08-23 14:15:00,37.71,37.71,37.66,37.67,57400.0,26.5052,26.5052,26.4701,26.4771,57400.0
2013-08-23 14:20:00,37.68,37.73,37.67,37.71,53800.0,26.4841,26.5193,26.4771,26.5052,53800.0
2013-08-23 14:25:00,37.72,37.76,37.72,37.75,37600.0,26.5123,26.5404,26.5123,26.5333,37600.0
2013-08-23 14:30:00,37.75,37.75,37.67,37.7,105800.0,26.5333,26.5333,26.4771,26.4982,105800.0
2013-08-23 14:35:00,37.7,37.7,37.63,37.63,80800.0,26.4982,26.4982,26.449,26.449,80800.0
2013-08-23 14:40:00,37.63,37.63,37.54,37.58,84600.0,26.449,26.449,26.3857,26.4138,84600.0
2013-08-23 14:45:00,37.58,37.61,37.56,37.6,64000.0,26.4138,26.4349,26.3998,26.4279,64000.0
2013-08-23 14:50:00,37.6,37.63,37.6,37.62,124000.0,26.4279,26.449,26.4279,26.442,124000.0
2013-08-23 14:55:00,37.62,37.65,37.62,37.63,111600.0,26.442,26.4631,26.442,26.449,111600.0
2013-08-23 15:00:00,37.63,37.66,37.62,37.64,68800.0,26.449,26.4701,26.442,26.456,68800.0
2013-08-23 15:05:00,37.64,37.65,37.6,37.65,90600.0,26.456,26.4631,26.4279,26.4631,90600.0
2013-08-23 15:10:00,37.65,37.66,37.64,37.65,92600.0,26.4631,26.4701,26.456,26.4631,92600.0
2013-08-23 15:15:00,37.65,37.66,37.56,37.57,84000.0,26.4631,26.4701,26.3998,26.4068,84000.0
2013-08-23 15:20:00,37.57,37.6,37.57,37.6,78400.0,26.4068,26.4279,26.4068,26.4279,78400.0
2013-08-23 15:25:00,37.6,37.6,37.51,37.55,124800.0,26.4279,26.4279,26.3646,26.3928,124800.0
2013-08-23 15:30:00,37.55,37.56,37.5,37.5,128200.0,26.3928,26.3998,26.3576,26.3576,128200.0
2013-08-23 15:35:00,37.5,37.51,37.44,37.5,136600.0,26.3576,26.3646,26.3154,26.3576,136600.0
2013-08-23 15:40:00,37.49,37.52,37.46,37.51,152400.0,26.3506,26.3717,26.3295,26.3646,152400.0
2013-08-23 15:45:00,37.51,37.58,37.51,37.55,202800.0,26.3646,26.4138,26.3646,26.3928,202800.0
2013-08-23 15:50:00,37.56,37.57,37.54,37.55,104400.0,26.3998,26.4068,26.3857,26.3928,104400.0
2013-08-23 15:55:00,37.55,37.59,37.52,37.54,396600.0,26.3928,26.4209,26.3717,26.3857,396600.0
2013-08-26 09:30:00,37.66,37.71,37.56,37.66,105200.0,26.4701,26.5052,26.3998,26.4701,105200.0
2013-08-26 09:35:00,37.63,37.81,37.6,37.76,90600.0,26.449,26.5755,26.4279,26.5404,90600.0
2013-08-26 09:40:00,37.8,37.91,37.77,37.8,134200.0,26.5685,26.6458,26.5474,26.5685,134200.0
2013-08-26 09:45:00,37.77,37.88,37.77,37.86,97600.0,26.5474,26.6247,26.5474,26.6107,97600.0
2013-08-26 09:50:00,37.86,38.05,37.86,38.04,116400.0,26.6107,26.7442,26.6107,26.7372,116400.0
2013-08-26 09:55:00,38.05,38.06,37.85,37.87,116800.0,26.7442,26.7512,26.6036,26.6177,116800.0
2013-08-26 10:00:00,37.85,37.94,37.62,37.63,132400.0,26.6036,26.6669,26.442,26.449,132400.0
2013-08-26 10:05:00,37.62,37.63,37.48,37.49,138400.0,26.442,26.449,26.3436,26.3506,138400.0
2013-08-26 10:10:00,37.5,37.7,37.49,37.67,143200.0,26.3576,26.4982,26.3506,26.4771,143200.0
2013-08-26 10:15:00,37.65,37.72,37.6,37.66,51200.0,26.4631,26.5123,26.4279,26.4701,51200.0
2013-08-26 10:20:00,37.66,37.68,37.63,37.67,87600.0,26.4701,26.4841,26.449,26.4771,87600.0
2013-08-26 10:25:00,37.65,37.69,37.6,37.68,102200.0,26.4631,26.4912,26.4279,26.4841,102200.0
2013-08-26 10:30:00,37.65,37.68,37.49,37.51,79200.0,26.4631,26.4841,26.3506,26.3646,79200.0
2013-08-26 10:35:00,37.52,37.63,37.52,37.63,43000.0,26.3717,26.449,26.3717,26.449,43000.0
2013-08-26 10:40:00,37.63,37.66,37.55,37.66,65000.0,26.449,26.4701,26.3928,26.4701,65000.0
2013-08-26 10:45:00,37.64,37.68,37.54,37.62,63600.0,26.456,26.4841,26.3857,26.442,63600.0
2013-08-26 10:50:00,37.61,37.69,37.6,37.68,59600.0,26.4349,26.4912,26.4279,26.4841,59600.0
2013-08-26 10:55:00,37.68,37.71,37.63,37.68,50600.0,26.4841,26.5052,26.449,26.4841,50600.0
2013-08-26 11:00:00,37.68,37.7,37.57,37.6,49800.0,26.4841,26.4982,26.4068,26.4279,49800.0
2013-08-26 11:05:00,37.58,37.63,37.49,37.5,65600.0,26.4138,26.449,26.3506,26.3576,65600.0
2013-08-26 11:10:00,37.5,37.52,37.38,37.51,136000.0,26.3576,26.3717,26.2733,26.3646,136000.0
2013-08-26 11:15:00,37.52,37.54,37.46,37.51,58000.0,26.3717,26.3857,26.3295,26.3646,58000.0
2013-08-26 11:20:00,37.52,37.57,37.52,37.56,35000.0,26.3717,26.4068,26.3717,26.3998,35000.0
2013-08-26 11:25:00,37.56,37.57,37.5,37.52,32200.0,26.3998,26.4068,26.3576,26.3717,32200.0
2013-08-26 11:30:00,37.52,37.58,37.51,37.55,61200.0,26.3717,26.4138,26.3646,26.3928,61200.0
2013-08-26 11:35:00,37.55,37.57,37.53,37.56,43200.0,26.3928,26.4068,26.3787,26.3998,43200.0
2013-08-26 11:40:00,37.55,37.55,37.5,37.51,64600.0,26.3928,26.3928,26.3576,26.3646,64600.0
2013-08-26 11:45:00,37.51,37.59,37.51,37.52,44800.0,26.3646,26.4209,26.3646,26.3717,44800.0
2013-08-26 11:50:00,37.53,37.55,37.49,37.55,51400.0,26.3787,26.3928,26.3506,26.3928,51400.0
2013-08-26 11:55:00,37.55,37.55,37.51,37.55,28200.0,26.3928,26.3928,26.3646,26.3928,28200.0
2013-08-26 12:00:00,37.55,37.59,37.52,37.59,32200.0,26.3928,26.4209,26.3717,26.4209,32200.0
2013-08-26 12:05:00,37.58,37.6,37.54,37.55,35200.0,26.4138,26.4279,26.3857,26.3928,35200.0
2013-08-26 12:10:00,37.55,37.58,37.54,37.56,25000.0,26.3928,26.4138,26.3857,26.3998,25000.0
2013-08-26 12:15:00,37.56,37.57,37.51,37.57,30800.0,26.3998,26.4068,26.3646,26.4068,30800.0
2013-08-26 12:20:00,37.58,37.63,37.54,37.62,37400.0,26.4138,26.449,26.3857,26.442,37400.0
2013-08-26 12:25:00,37.6,37.62,37.59,37.62,35200.0,26.4279,26.442,26.4209,26.442,35200.0
2013-08-26 12:30:00,37.61,37.66,37.6,37.63,69800.0,26.4349,26.4701,26.4279,26.449,69800.0
2013-08-26 12:35:00,37.63,37.65,37.6,37.65,36200.0,26.449,26.4631,26.4279,26.4631,36200.0
2013-08-26 12:40:00,37.65,37.7,37.65,37.68,17800.0,26.4631,26.4982,26.4631,26.4841,17800.0
2013-08-26 12:45:00,37.68,37.68,37.61,37.63,82200.0,26.4841,26.4841,26.4349,26.449,82200.0
2013-08-26 12:50:00,37.63,37.68,37.6,37.62,66800.0,26.449,26.4841,26.4279,26.442,66800.0
2013-08-26 12:55:00,37.62,37.63,37.59,37.61,40000.0,26.442,26.449,26.4209,26.4349,40000.0
2013-08-26 13:00:00,37.62,37.64,37.62,37.64,22800.0,26.442,26.456,26.442,26.456,22800.0
2013-08-26 13:05:00,37.64,37.69,37.63,37.68,35400.0,26.456,26.4912,26.449,26.4841,35400.0
2013-08-26 13:10:00,37.68,37.74,37.68,37.74,43800.0,26.4841,26.5263,26.4841,26.5263,43800.0
2013-08-26 13:15:00,37.73,37.74,37.71,37.71,25800.0,26.5193,26.5263,26.5052,26.5052,25800.0
2013-08-26 13:20:00,37.71,37.77,37.71,37.77,38600.0,26.5052,26.5474,26.5052,26.5474,38600.0
2013-08-26 13:25:00,37.77,37.83,37.75,37.83,108400.0,26.5474,26.5896,26.5333,26.5896,108400.0
2013-08-26 13:30:00,37.83,37.89,37.82,37.88,143000.0,26.5896,26.6317,26.5825,26.6247,143000.0
2013-08-26 13:35:00,37.88,37.88,37.79,37.81,31400.0,26.6247,26.6247,26.5615,26.5755,31400.0
2013-08-26 13:40:00,37.8,37.81,37.69,37.69,30800.0,26.5685,26.5755,26.4912,26.4912,30800.0
2013-08-26 13:45:00,37.7,37.7,37.65,37.65,16000.0,26.4982,26.4982,26.4631,26.4631,16000.0
2013-08-26 13:50:00,37.66,37.66,37.6,37.6,18800.0,26.4701,26.4701,26.4279,26.4279,18800.0
2013-08-26 13:55:00,37.59,37.6,37.57,37.58,31600.0,26.4209,26.4279,26.4068,26.4138,31600.0
2013-08-26 14:00:00,37.58,37.62,37.57,37.61,32400.0,26.4138,26.442,26.4068,26.4349,32400.0
2013-08-26 14:05:00,37.6,37.63,37.6,37.6,31400.0,26.4279,26.449,26.4279,26.4279,31400.0
2013-08-26 14:10:00,37.6,37.65,37.59,37.6,41600.0,26.4279,26.4631,26.4209,26.4279,41600.0
2013-08-26 14:15:00,37.61,37.63,37.61,37.63,46600.0,26.4349,26.449,26.4349,26.449,46600.0
2013-08-26 14:20:00,37.63,37.63,37.62,37.63,31200.0,26.449,26.449,26.442,26.449,31200.0
2013-08-26 14:25:00,37.63,37.63,37.62,37.62,41000.0,26.449,26.449,26.442,26.442,41000.0
2013-08-26 14:30:00,37.62,37.63,37.61,37.62,31800.0,26.442,26.449,26.4349,26.442,31800.0
2013-08-26 14:35:00,37.62,37.62,37.54,37.54,30400.0,26.442,26.442,26.3857,26.3857,30400.0
2013-08-26 14:40:00,37.53,37.6,37.52,37.57,50800.0,26.3787,26.4279,26.3717,26.4068,50800.0
2013-08-26 14:45:00,37.57,37.57,37.51,37.54,59400.0,26.4068,26.4068,26.3646,26.3857,59400.0
2013-08-26 14:50:00,37.54,37.54,37.51,37.53,29200.0,26.3857,26.3857,26.3646,26.3787,29200.0
2013-08-26 14:55:00,37.53,37.59,37.5,37.59,53400.0,26.3787,26.4209,26.3576,26.4209,53400.0
2013-08-26 15:00:00,37.59,37.66,37.59,37.66,71600.0,26.4209,26.4701,26.4209,26.4701,71600.0
2013-08-26 15:05:00,37.66,37.69,37.65,37.66,77000.0,26.4701,26.4912,26.4631,26.4701,77000.0
2013-08-26 15:10:00,37.66,37.66,37.5,37.5,63600.0,26.4701,26.4701,26.3576,26.3576,63600.0
2013-08-26 15:15:00,37.5,37.52,37.49,37.5,122000.0,26.3576,26.3717,26.3506,26.3576,122000.0
2013-08-26 15:20:00,37.5,37.51,37.4,37.45,197200.0,26.3576,26.3646,26.2873,26.3225,197200.0
2013-08-26 15:25:00,37.46,37.46,37.35,37.43,78200.0,26.3295,26.3295,26.2522,26.3084,78200.0
2013-08-26 15:30:00,37.42,37.52,37.42,37.49,110200.0,26.3014,26.3717,26.3014,26.3506,110200.0
2013-08-26 15:35:00,37.49,37.51,37.44,37.46,111800.0,26.3506,26.3646,26.3154,26.3295,111800.0
2013-08-26 15:40:00,37.48,37.55,37.43,37.51,111000.0,26.3436,26.3928,26.3084,26.3646,111000.0
2013-08-26 15:45:00,37.51,37.52,37.41,37.44,116200.0,26.3646,26.3717,26.2944,26.3154,116200.0
2013-08-26 15:50:00,37.44,37.49,37.37,37.43,199400.0,26.3154,26.3506,26.2662,26.3084,199400.0
2013-08-26 15:55:00,37.43,37.45,37.4,37.4,211800.0,26.3084,26.3225,26.2873,26.2873,211800.0
2013-08-27 09:30:00,36.94,36.94,36.51,36.51,177200.0,25.964,25.964,25.6618,25.6618,177200.0
2013-08-27 09:35:00,36.56,36.92,36.39,36.79,165400.0,25.6969,25.95,25.5774,25.8586,165400.0
2013-08-27 09:40:00,36.83,37.09,36.8,37.05,89200.0,25.8867,26.0694,25.8656,26.0413,89200.0
2013-08-27 09:45:00,37.04,37.04,36.81,36.99,79200.0,26.0343,26.0343,25.8726,25.9992,79200.0
2013-08-27 09:50:00,36.96,36.99,36.85,36.95,38200.0,25.9781,25.9992,25.9008,25.971,38200.0
2013-08-27 09:55:00,36.95,36.96,36.85,36.92,30600.0,25.971,25.9781,25.9008,25.95,30600.0
2013-08-27 10:00:00,36.87,36.92,36.73,36.8,69600.0,25.9148,25.95,25.8164,25.8656,69600.0
2013-08-27 10:05:00,36.8,36.9,36.77,36.87,113800.0,25.8656,25.9359,25.8445,25.9148,113800.0
2013-08-27 10:10:00,36.87,37.01,36.87,37.01,123200.0,25.9148,26.0132,25.9148,26.0132,123200.0
2013-08-27 10:15:00,36.99,37.04,36.95,37.02,120400.0,25.9992,26.0343,25.971,26.0202,120400.0
2013-08-27 10:20:00,37.01,37.02,36.95,36.95,56000.0,26.0132,26.0202,25.971,25.971,56000.0
2013-08-27 10:25:00,36.96,36.96,36.83,36.87,81000.0,25.9781,25.9781,25.8867,25.9148,81000.0
2013-08-27 10:30:00,36.87,36.9,36.82,36.84,142000.0,25.9148,25.9359,25.8797,25.8937,142000.0
2013-08-27 10:35:00,36.83,36.91,36.79,36.88,105800.0,25.8867,25.9429,25.8586,25.9218,105800.0
2013-08-27 10:40:00,36.88,36.95,36.85,36.93,66200.0,25.9218,25.971,25.9008,25.957,66200.0
2013-08-27 10:45:00,36.93,36.94,36.86,36.88,60000.0,25.957,25.964,25.9078,25.9218,60000.0
2013-08-27 10:50:00,36.88,36.94,36.83,36.92,78400.0,25.9218,25.964,25.8867,25.95,78400.0
2013-08-27 10:55:00,36.92,37.12,36.92,37.11,157800.0,25.95,26.0905,25.95,26.0835,157800.0
2013-08-27 11:00:00,37.1,37.24,37.08,37.22,92400.0,26.0765,26.1749,26.0624,26.1608,92400.0
2013-08-27 11:05:00,37.22,37.23,37.02,37.05,68400.0,26.1608,26.1678,26.0202,26.0413,68400.0
2013-08-27 11:10:00,37.05,37.06,36.96,36.99,90200.0,26.0413,26.0484,25.9781,25.9992,90200.0
2013-08-27 11:15:00,36.98,37.15,36.98,37.14,75400.0,25.9921,26.1116,25.9921,26.1046,75400.0
2013-08-27 11:20:00,37.15,37.19,37.12,37.18,73600.0,26.1116,26.1397,26.0905,26.1327,73600.0
2013-08-27 11:25:00,37.18,37.21,37.12,37.13,38800.0,26.1327,26.1538,26.0905,26.0976,38800.0
2013-08-27 11:30:00,37.13,37.21,37.12,37.13,112000.0,26.0976,26.1538,26.0905,26.0976,112000.0
2013-08-27 11:35:00,37.13,37.17,37.08,37.16,78400.0,26.0976,26.1257,26.0624,26.1186,78400.0
2013-08-27 11:40:00,37.17,37.18,37.11,37.15,69600.0,26.1257,26.1327,26.0835,26.1116,69600.0
2013-08-27 11:45:00,37.15,37.19,37.14,37.19,99200.0,26.1116,26.1397,26.1046,26.1397,99200.0
2013-08-27 11:50:00,37.18,37.19,37.12,37.16,63400.0,26.1327,26.1397,26.0905,26.1186,63400.0
2013-08-27 11:55:00,37.18,37.19,37.15,37.15,40600.0,26.1327,26.1397,26.1116,26.1116,40600.0
2013-08-27 12:00:00,37.15,37.19,37.13,37.16,53200.0,26.1116,26.1397,26.0976,26.1186,53200.0
2013-08-27 12:05:00,37.15,37.15,37.07,37.13,39400.0,26.1116,26.1116,26.0554,26.0976,39400.0
2013-08-27 12:10:00,37.13,37.16,37.08,37.1,29600.0,26.0976,26.1186,26.0624,26.0765,29600.0
2013-08-27 12:15:00,37.1,37.1,37.02,37.03,41000.0,26.0765,26.0765,26.0202,26.0273,41000.0
2013-08-27 12:20:00,37.0,37.05,36.99,37.02,58400.0,26.0062,26.0413,25.9992,26.0202,58400.0
2013-08-27 12:25:00,37.03,37.11,37.03,37.09,18800.0,26.0273,26.0835,26.0273,26.0694,18800.0
2013-08-27 12:30:00,37.09,37.1,37.04,37.1,25200.0,26.0694,26.0765,26.0343,26.0765,25200.0
2013-08-27 12:35:00,37.1,37.19,37.1,37.17,28400.0,26.0765,26.1397,26.0765,26.1257,28400.0
2013-08-27 12:40:00,37.16,37.17,37.06,37.08,31600.0,26.1186,26.1257,26.0484,26.0624,31600.0
2013-08-27 12:45:00,37.06,37.12,37.02,37.12,30800.0,26.0484,26.0905,26.0202,26.0905,30800.0
2013-08-27 12:50:00,37.11,37.12,37.0,37.08,80000.0,26.0835,26.0905,26.0062,26.0624,80000.0
2013-08-27 12:55:00,37.07,37.1,37.0,37.01,51600.0,26.0554,26.0765,26.0062,26.0132,51600.0
2013-08-27 13:00:00,36.99,37.07,36.97,37.06,39600.0,25.9992,26.0554,25.9851,26.0484,39600.0
2013-08-27 13:05:00,37.07,37.09,37.03,37.09,19400.0,26.0554,26.0694,26.0273,26.0694,19400.0
2013-08-27 13:10:00,37.08,37.08,37.02,37.03,15400.0,26.0624,26.0624,26.0202,26.0273,15400.0
2013-08-27 13:15:00,37.03,37.05,36.99,37.0,29200.0,26.0273,26.0413,25.9992,26.0062,29200.0
2013-08-27 13:20:00,37.0,37.01,36.92,36.92,44600.0,26.0062,26.0132,25.95,25.95,44600.0
2013-08-27 13:25:00,36.92,36.93,36.82,36.84,110600.0,25.95,25.957,25.8797,25.8937,110600.0
2013-08-27 13:30:00,36.83,36.93,36.83,36.93,46800.0,25.8867,25.957,25.8867,25.957,46800.0
2013-08-27 13:35:00,36.93,36.95,36.86,36.88,23200.0,25.957,25.971,25.9078,25.9218,23200.0
2013-08-27 13:40:00,36.87,36.97,36.85,36.97,35600.0,25.9148,25.9851,25.9008,25.9851,35600.0
2013-08-27 13:45:00,36.98,37.0,36.97,36.99,32400.0,25.9921,26.0062,25.9851,25.9992,32400.0
2013-08-27 13:50:00,36.99,36.99,36.88,36.88,31400.0,25.9992,25.9992,25.9218,25.9218,31400.0
2013-08-27 13:55:00,36.88,36.9,36.81,36.81,62200.0,25.9218,25.9359,25.8726,25.8726,62200.0
2013-08-27 14:00:00,36.8,36.8,36.77,36.78,39800.0,25.8656,25.8656,25.8445,25.8516,39800.0
2013-08-27 14:05:00,36.78,36.85,36.78,36.84,37200.0,25.8516,25.9008,25.8516,25.8937,37200.0
2013-08-27 14:10:00,36.84,36.84,36.77,36.77,63400.0,25.8937,25.8937,25.8445,25.8445,63400.0
2013-08-27 14:15:00,36.77,36.82,36.75,36.76,61400.0,25.8445,25.8797,25.8305,25.8375,61400.0
2013-08-27 14:20:00,36.76,36.79,36.71,36.71,52200.0,25.8375,25.8586,25.8024,25.8024,52200.0
2013-08-27 14:25:00,36.71,36.75,36.66,36.75,55000.0,25.8024,25.8305,25.7672,25.8305,55000.0
2013-08-27 14:30:00,36.76,36.79,36.74,36.74,48200.0,25.8375,25.8586,25.8234,25.8234,48200.0
2013-08-27 14:35:00,36.73,36.79,36.68,36.78,64800.0,25.8164,25.8586,25.7813,25.8516,64800.0
2013-08-27 14:40:00,36.77,36.82,36.76,36.77,36200.0,25.8445,25.8797,25.8375,25.8445,36200.0
2013-08-27 14:45:00,36.77,36.8,36.72,36.72,54000.0,25.8445,25.8656,25.8094,25.8094,54000.0
2013-08-27 14:50:00,36.73,36.73,36.68,36.7,54400.0,25.8164,25.8164,25.7813,25.7953,54400.0
2013-08-27 14:55:00,36.7,36.77,36.7,36.75,45800.0,25.7953,25.8445,25.7953,25.8305,45800.0
2013-08-27 15:00:00,36.74,36.8,36.7,36.8,58800.0,25.8234,25.8656,25.7953,25.8656,58800.0
2013-08-27 15:05:00,36.8,36.84,36.79,36.8,73200.0,25.8656,25.8937,25.8586,25.8656,73200.0
2013-08-27 15:10:00,36.79,36.8,36.61,36.62,96800.0,25.8586,25.8656,25.7321,25.7391,96800.0
2013-08-27 15:15:00,36.62,36.63,36.56,36.57,75400.0,25.7391,25.7461,25.6969,25.704,75400.0
2013-08-27 15:20:00,36.57,36.58,36.54,36.55,93200.0,25.704,25.711,25.6829,25.6899,93200.0
2013-08-27 15:25:00,36.54,36.6,36.52,36.56,94400.0,25.6829,25.725,25.6688,25.6969,94400.0
2013-08-27 15:30:00,36.56,36.58,36.44,36.5,144800.0,25.6969,25.711,25.6126,25.6547,144800.0
2013-08-27 15:35:00,36.5,36.5,36.41,36.42,124200.0,25.6547,25.6547,25.5915,25.5985,124200.0
2013-08-27 15:40:00,36.42,36.43,36.35,36.4,175400.0,25.5985,25.6055,25.5493,25.5845,175400.0
2013-08-27 15:45:00,36.4,36.46,36.37,36.44,167000.0,25.5845,25.6266,25.5634,25.6126,167000.0
2013-08-27 15:50:00,36.44,36.46,36.41,36.44,213800.0,25.6126,25.6266,25.5915,25.6126,213800.0
2013-08-27 15:55:00,36.45,36.56,36.44,36.56,447600.0,25.6196,25.6969,25.6126,25.6969,447600.0
2013-08-28 09:30:00,36.73,36.79,36.55,36.64,115600.0,25.8164,25.8586,25.6899,25.7532,115600.0
2013-08-28 09:35:00,36.66,36.88,36.65,36.88,46200.0,25.7672,25.9218,25.7602,25.9218,46200.0
2013-08-28 09:40:00,36.86,37.0,36.79,36.87,145800.0,25.9078,26.0062,25.8586,25.9148,145800.0
2013-08-28 09:45:00,36.87,36.96,36.8,36.91,71400.0,25.9148,25.9781,25.8656,25.9429,71400.0
2013-08-28 09:50:00,36.91,37.0,36.83,36.98,55600.0,25.9429,26.0062,25.8867,25.9921,55600.0
2013-08-28 09:55:00,36.98,36.99,36.8,36.82,50800.0,25.9921,25.9992,25.8656,25.8797,50800.0
2013-08-28 10:00:00,36.81,36.95,36.75,36.9,62800.0,25.8726,25.971,25.8305,25.9359,62800.0
2013-08-28 10:05:00,36.87,36.97,36.85,36.92,75200.0,25.9148,25.9851,25.9008,25.95,75200.0
2013-08-28 10:10:00,36.93,37.1,36.93,37.04,71200.0,25.957,26.0765,25.957,26.0343,71200.0
2013-08-28 10:15:00,37.05,37.19,37.04,37.17,46400.0,26.0413,26.1397,26.0343,26.1257,46400.0
2013-08-28 10:20:00,37.16,37.27,37.13,37.15,69400.0,26.1186,26.196,26.0976,26.1116,69400.0
2013-08-28 10:25:00,37.14,37.18,37.08,37.09,37400.0,26.1046,26.1327,26.0624,26.0694,37400.0
2013-08-28 10:30:00,37.09,37.09,37.02,37.06,37200.0,26.0694,26.0694,26.0202,26.0484,37200.0
2013-08-28 10:35:00,37.05,37.13,37.05,37.12,60600.0,26.0413,26.0976,26.0413,26.0905,60600.0
2013-08-28 10:40:00,37.12,37.12,37.01,37.05,30600.0,26.0905,26.0905,26.0132,26.0413,30600.0
2013-08-28 10:45:00,37.05,37.08,37.02,37.08,33200.0,26.0413,26.0624,26.0202,26.0624,33200.0
2013-08-28 10:50:00,37.09,37.1,37.02,37.04,56200.0,26.0694,26.0765,26.0202,26.0343,56200.0
2013-08-28 10:55:00,37.07,37.1,37.04,37.08,54000.0,26.0554,26.0765,26.0343,26.0624,54000.0
2013-08-28 11:00:00,37.07,37.08,37.02,37.03,28200.0,26.0554,26.0624,26.0202,26.0273,28200.0
2013-08-28 11:05:00,37.02,37.04,36.91,36.91,35800.0,26.0202,26.0343,25.9429,25.9429,35800.0
2013-08-28 11:10:00,36.92,36.99,36.88,36.95,80800.0,25.95,25.9992,25.9218,25.971,80800.0
2013-08-28 11:15:00,36.95,37.04,36.95,36.96,46200.0,25.971,26.0343,25.971,25.9781,46200.0
2013-08-28 11:20:00,36.96,36.99,36.93,36.95,44000.0,25.9781,25.9992,25.957,25.971,44000.0
2013-08-28 11:25:00,36.94,36.98,36.93,36.95,43800.0,25.964,25.9921,25.957,25.971,43800.0
2013-08-28 11:30:00,36.95,36.99,36.94,36.96,26400.0,25.971,25.9992,25.964,25.9781,26400.0
2013-08-28 11:35:00,36.97,36.97,36.9,36.9,28400.0,25.9851,25.9851,25.9359,25.9359,28400.0
2013-08-28 11:40:00,36.88,36.94,36.87,36.92,48200.0,25.9218,25.964,25.9148,25.95,48200.0
2013-08-28 11:45:00,36.92,36.92,36.8,36.81,37200.0,25.95,25.95,25.8656,25.8726,37200.0
2013-08-28 11:50:00,36.8,36.88,36.78,36.88,34600.0,25.8656,25.9218,25.8516,25.9218,34600.0
2013-08-28 11:55:00,36.88,36.96,36.88,36.96,25800.0,25.9218,25.9781,25.9218,25.9781,25800.0
2013-08-28 12:00:00,36.97,37.02,36.97,37.02,32200.0,25.9851,26.0202,25.9851,26.0202,32200.0
2013-08-28 12:05:00,37.02,37.06,36.99,36.99,44400.0,26.0202,26.0484,25.9992,25.9992,44400.0
2013-08-28 12:10:00,36.99,37.01,36.96,36.99,30400.0,25.9992,26.0132,25.9781,25.9992,30400.0
2013-08-28 12:15:00,37.01,37.04,36.99,37.03,18000.0,26.0132,26.0343,25.9992,26.0273,18000.0
2013-08-28 12:20:00,37.03,37.03,36.98,37.0,30200.0,26.0273,26.0273,25.9921,26.0062,30200.0
2013-08-28 12:25:00,37.0,37.02,36.97,36.97,23400.0,26.0062,26.0202,25.9851,25.9851,23400.0
2013-08-28 12:30:00,36.97,36.99,36.96,36.96,23600.0,25.9851,25.9992,25.9781,25.9781,23600.0
2013-08-28 12:35:00,36.95,36.99,36.95,36.99,23800.0,25.971,25.9992,25.971,25.9992,23800.0
2013-08-28 12:40:00,36.99,37.01,36.97,37.01,23800.0,25.9992,26.0132,25.9851,26.0132,23800.0
2013-08-28 12:45:00,37.02,37.02,36.95,36.99,24200.0,26.0202,26.0202,25.971,25.9992,24200.0
2013-08-28 12:50:00,36.98,37.0,36.92,36.92,38200.0,25.9921,26.0062,25.95,25.95,38200.0
2013-08-28 12:55:00,36.92,36.92,36.89,36.91,26600.0,25.95,25.95,25.9289,25.9429,26600.0
2013-08-28 13:00:00,36.91,36.96,36.91,36.96,17000.0,25.9429,25.9781,25.9429,25.9781,17000.0
2013-08-28 13:05:00,36.97,37.02,36.97,36.98,38000.0,25.9851,26.0202,25.9851,25.9921,38000.0
2013-08-28 13:10:00,36.97,36.98,36.96,36.97,20800.0,25.9851,25.9921,25.9781,25.9851,20800.0
2013-08-28 13:15:00,36.96,36.99,36.94,36.98,29000.0,25.9781,25.9992,25.964,25.9921,29000.0
2013-08-28 13:20:00,36.97,36.99,36.93,36.99,27200.0,25.9851,25.9992,25.957,25.9992,27200.0
2013-08-28 13:25:00,36.99,36.99,36.95,36.97,22200.0,25.9992,25.9992,25.971,25.9851,22200.0
2013-08-28 13:30:00,36.99,36.99,36.96,36.98,32600.0,25.9992,25.9992,25.9781,25.9921,32600.0
2013-08-28 13:35:00,36.98,37.07,36.98,37.07,19400.0,25.9921,26.0554,25.9921,26.0554,19400.0
2013-08-28 13:40:00,37.07,37.17,37.06,37.17,53600.0,26.0554,26.1257,26.0484,26.1257,53600.0
2013-08-28 13:45:00,37.17,37.17,37.15,37.16,35200.0,26.1257,26.1257,26.1116,26.1186,35200.0
2013-08-28 13:50:00,37.16,37.16,37.03,37.04,62000.0,26.1186,26.1186,26.0273,26.0343,62000.0
2013-08-28 13:55:00,37.05,37.09,37.05,37.08,58200.0,26.0413,26.0694,26.0413,26.0624,58200.0
2013-08-28 14:00:00,37.09,37.15,37.07,37.12,35000.0,26.0694,26.1116,26.0554,26.0905,35000.0
2013-08-28 14:05:00,37.12,37.13,37.1,37.12,28200.0,26.0905,26.0976,26.0765,26.0905,28200.0
2013-08-28 14:10:00,37.12,37.12,37.02,37.03,46200.0,26.0905,26.0905,26.0202,26.0273,46200.0
2013-08-28 14:15:00,37.04,37.05,36.98,36.98,41600.0,26.0343,26.0413,25.9921,25.9921,41600.0
2013-08-28 14:20:00,36.98,37.06,36.98,37.05,34200.0,25.9921,26.0484,25.9921,26.0413,34200.0
2013-08-28 14:25:00,37.05,37.07,37.04,37.05,26000.0,26.0413,26.0554,26.0343,26.0413,26000.0
2013-08-28 14:30:00,37.05,37.08,37.05,37.07,27400.0,26.0413,26.0624,26.0413,26.0554,27400.0
2013-08-28 14:35:00,37.08,37.08,37.0,37.02,39000.0,26.0624,26.0624,26.0062,26.0202,39000.0
2013-08-28 14:40:00,37.02,37.06,37.02,37.02,54000.0,26.0202,26.0484,26.0202,26.0202,54000.0
2013-08-28 14:45:00,37.02,37.08,37.02,37.08,59600.0,26.0202,26.0624,26.0202,26.0624,59600.0
2013-08-28 14:50:00,37.08,37.15,37.08,37.15,38600.0,26.0624,26.1116,26.0624,26.1116,38600.0
2013-08-28 14:55:00,37.15,37.15,37.1,37.11,37400.0,26.1116,26.1116,26.0765,26.0835,37400.0
2013-08-28 15:00:00,37.1,37.12,37.09,37.11,48000.0,26.0765,26.0905,26.0694,26.0835,48000.0
2013-08-28 15:05:00,37.1,37.16,37.09,37.16,43200.0,26.0765,26.1186,26.0694,26.1186,43200.0
2013-08-28 15:10:00,37.17,37.22,37.16,37.18,67400.0,26.1257,26.1608,26.1186,26.1327,67400.0
2013-08-28 15:15:00,37.19,37.22,37.17,37.17,37000.0,26.1397,26.1608,26.1257,26.1257,37000.0
2013-08-28 15:20:00,37.17,37.23,37.17,37.21,44000.0,26.1257,26.1678,26.1257,26.1538,44000.0
2013-08-28 15:25:00,37.2,37.21,37.17,37.19,32000.0,26.1468,26.1538,26.1257,26.1397,32000.0
2013-08-28 15:30:00,37.19,37.23,37.18,37.19,71800.0,26.1397,26.1678,26.1327,26.1397,71800.0
2013-08-28 15:35:00,37.18,37.21,37.15,37.15,80400.0,26.1327,26.1538,26.1116,26.1116,80400.0
2013-08-28 15:40:00,37.15,37.16,37.12,37.13,68600.0,26.1116,26.1186,26.0905,26.0976,68600.0
2013-08-28 15:45:00,37.13,37.16,37.1,37.12,88400.0,26.0976,26.1186,26.0765,26.0905,88400.0
2013-08-28 15:50:00,37.11,37.13,37.06,37.06,120000.0,26.0835,26.0976,26.0484,26.0484,120000.0
2013-08-28 15:55:00,37.06,37.08,37.01,37.02,241600.0,26.0484,26.0624,26.0132,26.0202,241600.0
2013-08-29 09:30:00,36.91,37.02,36.88,36.97,58200.0,25.9429,26.0202,25.9218,25.9851,58200.0
2013-08-29 09:35:00,36.99,37.01,36.82,36.9,41400.0,25.9992,26.0132,25.8797,25.9359,41400.0
2013-08-29 09:40:00,36.86,36.88,36.65,36.68,35000.0,25.9078,25.9218,25.7602,25.7813,35000.0
2013-08-29 09:45:00,36.68,36.77,36.67,36.75,25200.0,25.7813,25.8445,25.7742,25.8305,25200.0
2013-08-29 09:50:00,36.73,36.78,36.71,36.73,59200.0,25.8164,25.8516,25.8024,25.8164,59200.0
2013-08-29 09:55:00,36.76,36.77,36.6,36.7,69600.0,25.8375,25.8445,25.725,25.7953,69600.0
2013-08-29 10:00:00,36.65,36.72,36.62,36.65,32000.0,25.7602,25.8094,25.7391,25.7602,32000.0
2013-08-29 10:05:00,36.65,36.74,36.62,36.74,40800.0,25.7602,25.8234,25.7391,25.8234,40800.0
2013-08-29 10:10:00,36.74,36.81,36.63,36.8,41000.0,25.8234,25.8726,25.7461,25.8656,41000.0
2013-08-29 10:15:00,36.82,36.86,36.77,36.83,42000.0,25.8797,25.9078,25.8445,25.8867,42000.0
2013-08-29 10:20:00,36.83,36.94,36.77,36.77,80800.0,25.8867,25.964,25.8445,25.8445,80800.0
2013-08-29 10:25:00,36.77,36.81,36.72,36.81,46800.0,25.8445,25.8726,25.8094,25.8726,46800.0
2013-08-29 10:30:00,36.79,36.86,36.77,36.84,53000.0,25.8586,25.9078,25.8445,25.8937,53000.0
2013-08-29 10:35:00,36.83,36.95,36.81,36.93,34600.0,25.8867,25.971,25.8726,25.957,34600.0
2013-08-29 10:40:00,36.95,37.05,36.94,37.02,39400.0,25.971,26.0413,25.964,26.0202,39400.0
2013-08-29 10:45:00,37.02,37.09,37.02,37.07,42000.0,26.0202,26.0694,26.0202,26.0554,42000.0
2013-08-29 10:50:00,37.07,37.21,37.05,37.21,132000.0,26.0554,26.1538,26.0413,26.1538,132000.0
2013-08-29 10:55:00,37.22,37.27,37.15,37.17,124800.0,26.1608,26.196,26.1116,26.1257,124800.0
2013-08-29 11:00:00,37.17,37.17,37.04,37.06,56400.0,26.1257,26.1257,26.0343,26.0484,56400.0
2013-08-29 11:05:00,37.05,37.1,36.99,37.1,35000.0,26.0413,26.0765,25.9992,26.0765,35000.0
2013-08-29 11:10:00,37.09,37.16,37.09,37.11,16600.0,26.0694,26.1186,26.0694,26.0835,16600.0
2013-08-29 11:15:00,37.11,37.14,37.1,37.12,22600.0,26.0835,26.1046,26.0765,26.0905,22600.0
2013-08-29 11:20:00,37.13,37.2,37.13,37.17,23400.0,26.0976,26.1468,26.0976,26.1257,23400.0
2013-08-29 11:25:00,37.16,37.21,37.15,37.17,27800.0,26.1186,26.1538,26.1116,26.1257,27800.0
2013-08-29 11:30:00,37.17,37.19,37.16,37.16,29000.0,26.1257,26.1397,26.1186,26.1186,29000.0
2013-08-29 11:35:00,37.16,37.23,37.16,37.2,26400.0,26.1186,26.1678,26.1186,26.1468,26400.0
2013-08-29 11:40:00,37.2,37.27,37.18,37.27,79000.0,26.1468,26.196,26.1327,26.196,79000.0
2013-08-29 11:45:00,37.27,37.27,37.19,37.21,21200.0,26.196,26.196,26.1397,26.1538,21200.0
2013-08-29 11:50:00,37.21,37.26,37.21,37.23,19200.0,26.1538,26.1889,26.1538,26.1678,19200.0
2013-08-29 11:55:00,37.24,37.29,37.24,37.26,22600.0,26.1749,26.21,26.1749,26.1889,22600.0
2013-08-29 12:00:00,37.27,37.29,37.21,37.26,45800.0,26.196,26.21,26.1538,26.1889,45800.0
2013-08-29 12:05:00,37.27,37.34,37.27,37.31,20600.0,26.196,26.2452,26.196,26.2241,20600.0
2013-08-29 12:10:00,37.32,37.34,37.29,37.34,26600.0,26.2311,26.2452,26.21,26.2452,26600.0
2013-08-29 12:15:00,37.33,37.37,37.32,37.35,23000.0,26.2381,26.2662,26.2311,26.2522,23000.0
2013-08-29 12:20:00,37.35,37.35,37.3,37.31,35000.0,26.2522,26.2522,26.217,26.2241,35000.0
2013-08-29 12:25:00,37.32,37.34,37.3,37.3,17200.0,26.2311,26.2452,26.217,26.217,17200.0
2013-08-29 12:30:00,37.3,37.34,37.26,37.26,19800.0,26.217,26.2452,26.1889,26.1889,19800.0
2013-08-29 12:35:00,37.24,37.3,37.24,37.3,30800.0,26.1749,26.217,26.1749,26.217,30800.0
2013-08-29 12:40:00,37.3,37.32,37.29,37.31,15200.0,26.217,26.2311,26.21,26.2241,15200.0
2013-08-29 12:45:00,37.3,37.31,37.25,37.29,25000.0,26.217,26.2241,26.1819,26.21,25000.0
2013-08-29 12:50:00,37.29,37.29,37.25,37.26,16800.0,26.21,26.21,26.1819,26.1889,16800.0
2013-08-29 12:55:00,37.26,37.31,37.25,37.29,26800.0,26.1889,26.2241,26.1819,26.21,26800.0
2013-08-29 13:00:00,37.28,37.32,37.23,37.32,46400.0,26.203,26.2311,26.1678,26.2311,46400.0
2013-08-29 13:05:00,37.33,37.38,37.31,37.34,41200.0,26.2381,26.2733,26.2241,26.2452,41200.0
2013-08-29 13:10:00,37.35,37.35,37.3,37.33,22200.0,26.2522,26.2522,26.217,26.2381,22200.0
2013-08-29 13:15:00,37.33,37.33,37.28,37.31,22600.0,26.2381,26.2381,26.203,26.2241,22600.0
2013-08-29 13:20:00,37.32,37.33,37.23,37.23,33400.0,26.2311,26.2381,26.1678,26.1678,33400.0
2013-08-29 13:25:00,37.23,37.26,37.18,37.2,25400.0,26.1678,26.1889,26.1327,26.1468,25400.0
2013-08-29 13:30:00,37.2,37.23,37.13,37.13,27000.0,26.1468,26.1678,26.0976,26.0976,27000.0
2013-08-29 13:35:00,37.14,37.14,37.1,37.1,28600.0,26.1046,26.1046,26.0765,26.0765,28600.0
2013-08-29 13:40:00,37.1,37.1,37.02,37.04,27600.0,26.0765,26.0765,26.0202,26.0343,27600.0
2013-08-29 13:45:00,37.04,37.16,37.02,37.1,23400.0,26.0343,26.1186,26.0202,26.0765,23400.0
2013-08-29 13:50:00,37.09,37.13,36.96,36.98,29600.0,26.0694,26.0976,25.9781,25.9921,29600.0
2013-08-29 13:55:00,36.98,36.99,36.94,36.97,35200.0,25.9921,25.9992,25.964,25.9851,35200.0
2013-08-29 14:00:00,36.98,37.02,36.94,37.01,36200.0,25.9921,26.0202,25.964,26.0132,36200.0
2013-08-29 14:05:00,37.02,37.05,36.96,37.01,31200.0,26.0202,26.0413,25.9781,26.0132,31200.0
2013-08-29 14:10:00,37.02,37.03,36.92,36.92,25400.0,26.0202,26.0273,25.95,25.95,25400.0
2013-08-29 14:15:00,36.93,36.94,36.88,36.94,25400.0,25.957,25.964,25.9218,25.964,25400.0
2013-08-29 14:20:00,36.93,37.01,36.91,37.0,28200.0,25.957,26.0132,25.9429,26.0062,28200.0
2013-08-29 14:25:00,37.0,37.01,36.92,36.92,24600.0,26.0062,26.0132,25.95,25.95,24600.0
2013-08-29 14:30:00,36.91,36.94,36.9,36.92,31400.0,25.9429,25.964,25.9359,25.95,31400.0
2013-08-29 14:35:00,36.94,36.98,36.9,36.94,27400.0,25.964,25.9921,25.9359,25.964,27400.0
2013-08-29 14:40:00,36.95,37.0,36.95,36.99,23600.0,25.971,26.0062,25.971,25.9992,23600.0
2013-08-29 14:45:00,37.0,37.06,36.99,37.04,25400.0,26.0062,26.0484,25.9992,26.0343,25400.0
2013-08-29 14:50:00,37.05,37.05,36.98,36.99,30800.0,26.0413,26.0413,25.9921,25.9992,30800.0
2013-08-29 14:55:00,36.97,36.99,36.95,36.97,22600.0,25.9851,25.9992,25.971,25.9851,22600.0
2013-08-29 15:00:00,36.97,36.98,36.9,36.96,37400.0,25.9851,25.9921,25.9359,25.9781,37400.0
2013-08-29 15:05:00,36.96,36.97,36.88,36.95,38000.0,25.9781,25.9851,25.9218,25.971,38000.0
2013-08-29 15:10:00,36.95,36.96,36.92,36.93,41200.0,25.971,25.9781,25.95,25.957,41200.0
2013-08-29 15:15:00,36.94,36.99,36.94,36.94,35600.0,25.964,25.9992,25.964,25.964,35600.0
2013-08-29 15:20:00,36.93,36.93,36.9,36.9,35800.0,25.957,25.957,25.9359,25.9359,35800.0
2013-08-29 15:25:00,36.9,36.91,36.84,36.87,49000.0,25.9359,25.9429,25.8937,25.9148,49000.0
2013-08-29 15:30:00,36.87,36.87,36.76,36.79,68200.0,25.9148,25.9148,25.8375,25.8586,68200.0
2013-08-29 15:35:00,36.8,36.85,36.77,36.81,67600.0,25.8656,25.9008,25.8445,25.8726,67600.0
2013-08-29 15:40:00,36.8,36.88,36.77,36.86,82800.0,25.8656,25.9218,25.8445,25.9078,82800.0
2013-08-29 15:45:00,36.85,36.89,36.79,36.87,89200.0,25.9008,25.9289,25.8586,25.9148,89200.0
2013-08-29 15:50:00,36.87,36.88,36.83,36.85,77400.0,25.9148,25.9218,25.8867,25.9008,77400.0
2013-08-29 15:55:00,36.85,36.87,36.82,36.82,133400.0,25.9008,25.9148,25.8797,25.8797,133400.0
2013-08-30 09:30:00,37.06,37.19,36.89,37.19,59400.0,26.0484,26.1397,25.9289,26.1397,59400.0
2013-08-30 09:35:00,37.17,37.33,37.17,37.3,28800.0,26.1257,26.2381,26.1257,26.217,28800.0
2013-08-30 09:40:00,37.29,37.33,37.13,37.13,23800.0,26.21,26.2381,26.0976,26.0976,23800.0
2013-08-30 09:45:00,37.03,37.21,37.03,37.05,32000.0,26.0273,26.1538,26.0273,26.0413,32000.0
2013-08-30 09:50:00,37.07,37.3,37.07,37.24,17600.0,26.0554,26.217,26.0554,26.1749,17600.0
2013-08-30 09:55:00,37.25,37.29,37.14,37.17,47600.0,26.1819,26.21,26.1046,26.1257,47600.0
2013-08-30 10:00:00,37.16,37.25,37.06,37.07,48200.0,26.1186,26.1819,26.0484,26.0554,48200.0
2013-08-30 10:05:00,37.09,37.21,37.09,37.12,99200.0,26.0694,26.1538,26.0694,26.0905,99200.0
2013-08-30 10:10:00,37.1,37.15,37.09,37.15,29800.0,26.0765,26.1116,26.0694,26.1116,29800.0
2013-08-30 10:15:00,37.14,37.24,37.13,37.21,64800.0,26.1046,26.1749,26.0976,26.1538,64800.0
2013-08-30 10:20:00,37.2,37.24,37.18,37.18,36200.0,26.1468,26.1749,26.1327,26.1327,36200.0
2013-08-30 10:25:00,37.17,37.2,37.12,37.2,31000.0,26.1257,26.1468,26.0905,26.1468,31000.0
2013-08-30 10:30:00,37.19,37.21,37.12,37.21,24800.0,26.1397,26.1538,26.0905,26.1538,24800.0
2013-08-30 10:35:00,37.19,37.19,37.09,37.12,18600.0,26.1397,26.1397,26.0694,26.0905,18600.0
2013-08-30 10:40:00,37.1,37.12,36.99,36.99,68800.0,26.0765,26.0905,25.9992,25.9992,68800.0
2013-08-30 10:45:00,36.99,37.08,36.94,37.08,29800.0,25.9992,26.0624,25.964,26.0624,29800.0
2013-08-30 10:50:00,37.06,37.07,37.01,37.02,71600.0,26.0484,26.0554,26.0132,26.0202,71600.0
2013-08-30 10:55:00,37.04,37.08,37.03,37.07,38000.0,26.0343,26.0624,26.0273,26.0554,38000.0
2013-08-30 11:00:00,37.06,37.13,37.03,37.1,22200.0,26.0484,26.0976,26.0273,26.0765,22200.0
2013-08-30 11:05:00,37.12,37.12,37.08,37.1,25800.0,26.0905,26.0905,26.0624,26.0765,25800.0
2013-08-30 11:10:00,37.09,37.1,37.01,37.04,18600.0,26.0694,26.0765,26.0132,26.0343,18600.0
2013-08-30 11:15:00,37.04,37.05,36.95,36.98,26800.0,26.0343,26.0413,25.971,25.9921,26800.0
2013-08-30 11:20:00,36.97,36.97,36.92,36.93,25400.0,25.9851,25.9851,25.95,25.957,25400.0
2013-08-30 11:25:00,36.93,36.95,36.85,36.88,27800.0,25.957,25.971,25.9008,25.9218,27800.0
2013-08-30 11:30:00,36.86,36.87,36.78,36.83,71000.0,25.9078,25.9148,25.8516,25.8867,71000.0
2013-08-30 11:35:00,36.82,36.86,36.73,36.74,48400.0,25.8797,25.9078,25.8164,25.8234,48400.0
2013-08-30 11:40:00,36.74,36.74,36.65,36.68,37000.0,25.8234,25.8234,25.7602,25.7813,37000.0
2013-08-30 11:45:00,36.7,36.77,36.69,36.74,16800.0,25.7953,25.8445,25.7883,25.8234,16800.0
2013-08-30 11:50:00,36.72,36.73,36.63,36.63,24000.0,25.8094,25.8164,25.7461,25.7461,24000.0
2013-08-30 11:55:00,36.63,36.69,36.63,36.63,26600.0,25.7461,25.7883,25.7461,25.7461,26600.0
2013-08-30 12:00:00,36.63,36.7,36.59,36.7,29000.0,25.7461,25.7953,25.718,25.7953,29000.0
2013-08-30 12:05:00,36.7,36.73,36.66,36.66,23800.0,25.7953,25.8164,25.7672,25.7672,23800.0
2013-08-30 12:10:00,36.68,36.73,36.63,36.63,27600.0,25.7813,25.8164,25.7461,25.7461,27600.0
2013-08-30 12:15:00,36.63,36.67,36.6,36.67,22600.0,25.7461,25.7742,25.725,25.7742,22600.0
2013-08-30 12:20:00,36.66,36.66,36.56,36.61,31800.0,25.7672,25.7672,25.6969,25.7321,31800.0
2013-08-30 12:25:00,36.62,36.63,36.59,36.6,18400.0,25.7391,25.7461,25.718,25.725,18400.0
2013-08-30 12:30:00,36.6,36.62,36.58,36.6,26600.0,25.725,25.7391,25.711,25.725,26600.0
2013-08-30 12:35:00,36.6,36.65,36.6,36.63,13200.0,25.725,25.7602,25.725,25.7461,13200.0
2013-08-30 12:40:00,36.64,36.66,36.6,36.6,13600.0,25.7532,25.7672,25.725,25.725,13600.0
2013-08-30 12:45:00,36.6,36.61,36.55,36.55,24000.0,25.725,25.7321,25.6899,25.6899,24000.0
2013-08-30 12:50:00,36.56,36.56,36.46,36.47,74800.0,25.6969,25.6969,25.6266,25.6337,74800.0
2013-08-30 12:55:00,36.46,36.62,36.46,36.6,68200.0,25.6266,25.7391,25.6266,25.725,68200.0
2013-08-30 13:00:00,36.59,36.59,36.49,36.49,31400.0,25.718,25.718,25.6477,25.6477,31400.0
2013-08-30 13:05:00,36.51,36.52,36.44,36.44,33000.0,25.6618,25.6688,25.6126,25.6126,33000.0
2013-08-30 13:10:00,36.44,36.58,36.43,36.56,58600.0,25.6126,25.711,25.6055,25.6969,58600.0
2013-08-30 13:15:00,36.56,36.66,36.53,36.59,59800.0,25.6969,25.7672,25.6758,25.718,59800.0
2013-08-30 13:20:00,36.59,36.6,36.51,36.51,34000.0,25.718,25.725,25.6618,25.6618,34000.0
2013-08-30 13:25:00,36.52,36.55,36.49,36.54,31000.0,25.6688,25.6899,25.6477,25.6829,31000.0
2013-08-30 13:30:00,36.54,36.55,36.48,36.49,27400.0,25.6829,25.6899,25.6407,25.6477,27400.0
2013-08-30 13:35:00,36.48,36.5,36.48,36.49,34600.0,25.6407,25.6547,25.6407,25.6477,34600.0
2013-08-30 13:40:00,36.48,36.49,36.46,36.48,31400.0,25.6407,25.6477,25.6266,25.6407,31400.0
2013-08-30 13:45:00,36.48,36.53,36.48,36.49,35600.0,25.6407,25.6758,25.6407,25.6477,35600.0
2013-08-30 13:50:00,36.49,36.51,36.42,36.43,40600.0,25.6477,25.6618,25.5985,25.6055,40600.0
2013-08-30 13:55:00,36.43,36.44,36.38,36.38,43600.0,25.6055,25.6126,25.5704,25.5704,43600.0
2013-08-30 14:00:00,36.38,36.41,36.36,36.41,46200.0,25.5704,25.5915,25.5563,25.5915,46200.0
2013-08-30 14:05:00,36.42,36.43,36.28,36.28,58000.0,25.5985,25.6055,25.5001,25.5001,58000.0
2013-08-30 14:10:00,36.28,36.28,36.19,36.22,79600.0,25.5001,25.5001,25.4369,25.4579,79600.0
2013-08-30 14:15:00,36.23,36.23,36.19,36.23,43000.0,25.465,25.465,25.4369,25.465,43000.0
2013-08-30 14:20:00,36.22,36.24,36.2,36.2,50600.0,25.4579,25.472,25.4439,25.4439,50600.0
2013-08-30 14:25:00,36.21,36.27,36.2,36.22,43800.0,25.4509,25.4931,25.4439,25.4579,43800.0
2013-08-30 14:30:00,36.21,36.27,36.21,36.27,54400.0,25.4509,25.4931,25.4509,25.4931,54400.0
2013-08-30 14:35:00,36.26,36.29,36.24,36.25,35800.0,25.4861,25.5071,25.472,25.479,35800.0
2013-08-30 14:40:00,36.25,36.27,36.23,36.24,59400.0,25.479,25.4931,25.465,25.472,59400.0
2013-08-30 14:45:00,36.24,36.25,36.17,36.2,65400.0,25.472,25.479,25.4228,25.4439,65400.0
2013-08-30 14:50:00,36.2,36.23,36.18,36.19,42800.0,25.4439,25.465,25.4298,25.4369,42800.0
2013-08-30 14:55:00,36.19,36.21,36.18,36.19,36800.0,25.4369,25.4509,25.4298,25.4369,36800.0
2013-08-30 15:00:00,36.19,36.2,36.16,36.2,52400.0,25.4369,25.4439,25.4158,25.4439,52400.0
2013-08-30 15:05:00,36.2,36.2,36.13,36.16,50400.0,25.4439,25.4439,25.3947,25.4158,50400.0
2013-08-30 15:10:00,36.16,36.17,36.1,36.17,101600.0,25.4158,25.4228,25.3736,25.4228,101600.0
2013-08-30 15:15:00,36.17,36.18,36.13,36.17,121600.0,25.4228,25.4298,25.3947,25.4228,121600.0
2013-08-30 15:20:00,36.17,36.26,36.17,36.26,89200.0,25.4228,25.4861,25.4228,25.4861,89200.0
2013-08-30 15:25:00,36.26,36.3,36.24,36.27,91000.0,25.4861,25.5142,25.472,25.4931,91000.0
2013-08-30 15:30:00,36.27,36.31,36.24,36.3,136200.0,25.4931,25.5212,25.472,25.5142,136200.0
2013-08-30 15:35:00,36.3,36.33,36.3,36.33,98200.0,25.5142,25.5353,25.5142,25.5353,98200.0
2013-08-30 15:40:00,36.33,36.34,36.29,36.29,152600.0,25.5353,25.5423,25.5071,25.5071,152600.0
2013-08-30 15:45:00,36.29,36.29,36.19,36.19,151600.0,25.5071,25.5071,25.4369,25.4369,151600.0
2013-08-30 15:50:00,36.19,36.21,36.13,36.15,112000.0,25.4369,25.4509,25.3947,25.4087,112000.0
2013-08-30 15:55:00,36.15,36.3,36.15,36.26,329600.0,25.4087,25.5142,25.4087,25.4861,329600.0
2013-09-03 09:30:00,36.81,36.95,36.79,36.85,129600.0,25.8726,25.971,25.8586,25.9008,129600.0
2013-09-03 09:35:00,36.85,36.99,36.85,36.94,150800.0,25.9008,25.9992,25.9008,25.964,150800.0
2013-09-03 09:40:00,36.96,37.1,36.92,36.95,122800.0,25.9781,26.0765,25.95,25.971,122800.0
2013-09-03 09:45:00,36.95,36.99,36.9,36.93,64400.0,25.971,25.9992,25.9359,25.957,64400.0
2013-09-03 09:50:00,36.93,36.99,36.9,36.94,87800.0,25.957,25.9992,25.9359,25.964,87800.0
2013-09-03 09:55:00,36.93,37.09,36.92,37.04,38000.0,25.957,26.0694,25.95,26.0343,38000.0
2013-09-03 10:00:00,37.04,37.05,36.88,36.91,46400.0,26.0343,26.0413,25.9218,25.9429,46400.0
2013-09-03 10:05:00,36.92,37.04,36.92,37.01,35800.0,25.95,26.0343,25.95,26.0132,35800.0
2013-09-03 10:10:00,37.02,37.08,36.92,36.95,47200.0,26.0202,26.0624,25.95,25.971,47200.0
2013-09-03 10:15:00,36.95,37.02,36.95,36.96,78800.0,25.971,26.0202,25.971,25.9781,78800.0
2013-09-03 10:20:00,36.97,37.0,36.86,36.88,85400.0,25.9851,26.0062,25.9078,25.9218,85400.0
2013-09-03 10:25:00,36.88,37.05,36.86,37.04,66000.0,25.9218,26.0413,25.9078,26.0343,66000.0
2013-09-03 10:30:00,37.07,37.07,36.95,37.02,28200.0,26.0554,26.0554,25.971,26.0202,28200.0
2013-09-03 10:35:00,37.02,37.08,37.02,37.08,25400.0,26.0202,26.0624,26.0202,26.0624,25400.0
2013-09-03 10:40:00,37.08,37.08,36.97,36.97,28600.0,26.0624,26.0624,25.9851,25.9851,28600.0
2013-09-03 10:45:00,36.97,36.99,36.87,36.92,53200.0,25.9851,25.9992,25.9148,25.95,53200.0
2013-09-03 10:50:00,36.92,36.98,36.82,36.89,159000.0,25.95,25.9921,25.8797,25.9289,159000.0
2013-09-03 10:55:00,36.88,36.95,36.79,36.8,48400.0,25.9218,25.971,25.8586,25.8656,48400.0
2013-09-03 11:00:00,36.81,36.93,36.81,36.92,41400.0,25.8726,25.957,25.8726,25.95,41400.0
2013-09-03 11:05:00,36.91,36.98,36.9,36.98,39600.0,25.9429,25.9921,25.9359,25.9921,39600.0
2013-09-03 11:10:00,36.98,37.02,36.97,36.98,47000.0,25.9921,26.0202,25.9851,25.9921,47000.0
2013-09-03 11:15:00,36.97,36.98,36.85,36.86,37400.0,25.9851,25.9921,25.9008,25.9078,37400.0
2013-09-03 11:20:00,36.85,36.91,36.82,36.85,41400.0,25.9008,25.9429,25.8797,25.9008,41400.0
2013-09-03 11:25:00,36.87,36.93,36.85,36.88,69600.0,25.9148,25.957,25.9008,25.9218,69600.0
2013-09-03 11:30:00,36.88,36.95,36.86,36.94,45000.0,25.9218,25.971,25.9078,25.964,45000.0
2013-09-03 11:35:00,36.95,36.96,36.89,36.95,45600.0,25.971,25.9781,25.9289,25.971,45600.0
2013-09-03 11:40:00,36.95,37.02,36.95,36.99,42000.0,25.971,26.0202,25.971,25.9992,42000.0
2013-09-03 11:45:00,36.98,36.99,36.86,36.97,44000.0,25.9921,25.9992,25.9078,25.9851,44000.0
2013-09-03 11:50:00,36.97,37.0,36.93,36.99,33200.0,25.9851,26.0062,25.957,25.9992,33200.0
2013-09-03 11:55:00,36.98,37.0,36.92,36.99,30400.0,25.9921,26.0062,25.95,25.9992,30400.0
2013-09-03 12:00:00,36.99,37.02,36.98,37.0,51800.0,25.9992,26.0202,25.9921,26.0062,51800.0
2013-09-03 12:05:00,36.99,37.07,36.99,37.02,56400.0,25.9992,26.0554,25.9992,26.0202,56400.0
2013-09-03 12:10:00,37.01,37.04,36.99,37.02,64200.0,26.0132,26.0343,25.9992,26.0202,64200.0
2013-09-03 12:15:00,37.02,37.05,36.99,37.01,35800.0,26.0202,26.0413,25.9992,26.0132,35800.0
2013-09-03 12:20:00,37.01,37.1,37.01,37.1,34200.0,26.0132,26.0765,26.0132,26.0765,34200.0
2013-09-03 12:25:00,37.1,37.15,37.08,37.14,40800.0,26.0765,26.1116,26.0624,26.1046,40800.0
2013-09-03 12:30:00,37.15,37.25,37.15,37.25,45600.0,26.1116,26.1819,26.1116,26.1819,45600.0
2013-09-03 12:35:00,37.25,37.27,37.14,37.21,36200.0,26.1819,26.196,26.1046,26.1538,36200.0
2013-09-03 12:40:00,37.2,37.21,37.1,37.1,25800.0,26.1468,26.1538,26.0765,26.0765,25800.0
2013-09-03 12:45:00,37.11,37.12,37.06,37.12,34400.0,26.0835,26.0905,26.0484,26.0905,34400.0
2013-09-03 12:50:00,37.12,37.14,37.02,37.1,40000.0,26.0905,26.1046,26.0202,26.0765,40000.0
2013-09-03 12:55:00,37.09,37.1,37.02,37.06,35200.0,26.0694,26.0765,26.0202,26.0484,35200.0
2013-09-03 13:00:00,37.05,37.05,36.97,36.97,30200.0,26.0413,26.0413,25.9851,25.9851,30200.0
2013-09-03 13:05:00,36.97,37.08,36.97,37.08,33800.0,25.9851,26.0624,25.9851,26.0624,33800.0
2013-09-03 13:10:00,37.07,37.1,37.04,37.06,25400.0,26.0554,26.0765,26.0343,26.0484,25400.0
2013-09-03 13:15:00,37.06,37.06,37.02,37.02,24400.0,26.0484,26.0484,26.0202,26.0202,24400.0
2013-09-03 13:20:00,37.02,37.09,37.01,37.08,24800.0,26.0202,26.0694,26.0132,26.0624,24800.0
2013-09-03 13:25:00,37.08,37.17,37.08,37.13,44000.0,26.0624,26.1257,26.0624,26.0976,44000.0
2013-09-03 13:30:00,37.13,37.13,37.05,37.11,27800.0,26.0976,26.0976,26.0413,26.0835,27800.0
2013-09-03 13:35:00,37.12,37.18,37.12,37.13,27200.0,26.0905,26.1327,26.0905,26.0976,27200.0
2013-09-03 13:40:00,37.13,37.13,37.04,37.06,27200.0,26.0976,26.0976,26.0343,26.0484,27200.0
2013-09-03 13:45:00,37.06,37.07,36.95,36.95,46400.0,26.0484,26.0554,25.971,25.971,46400.0
2013-09-03 13:50:00,36.96,37.02,36.96,37.0,37600.0,25.9781,26.0202,25.9781,26.0062,37600.0
2013-09-03 13:55:00,36.99,37.02,36.93,36.97,48200.0,25.9992,26.0202,25.957,25.9851,48200.0
2013-09-03 14:00:00,36.97,37.02,36.97,37.0,44400.0,25.9851,26.0202,25.9851,26.0062,44400.0
2013-09-03 14:05:00,37.0,37.01,36.89,36.91,41200.0,26.0062,26.0132,25.9289,25.9429,41200.0
2013-09-03 14:10:00,36.91,37.01,36.9,36.95,36800.0,25.9429,26.0132,25.9359,25.971,36800.0
2013-09-03 14:15:00,36.96,37.01,36.93,36.97,40800.0,25.9781,26.0132,25.957,25.9851,40800.0
2013-09-03 14:20:00,36.97,36.98,36.88,36.96,47400.0,25.9851,25.9921,25.9218,25.9781,47400.0
2013-09-03 14:25:00,36.97,36.98,36.9,36.97,34600.0,25.9851,25.9921,25.9359,25.9851,34600.0
2013-09-03 14:30:00,36.96,36.97,36.91,36.91,30200.0,25.9781,25.9851,25.9429,25.9429,30200.0
2013-09-03 14:35:00,36.91,36.91,36.82,36.82,63800.0,25.9429,25.9429,25.8797,25.8797,63800.0
2013-09-03 14:40:00,36.83,36.83,36.65,36.65,86200.0,25.8867,25.8867,25.7602,25.7602,86200.0
2013-09-03 14:45:00,36.65,36.67,36.6,36.65,74800.0,25.7602,25.7742,25.725,25.7602,74800.0
2013-09-03 14:50:00,36.66,36.75,36.58,36.74,49200.0,25.7672,25.8305,25.711,25.8234,49200.0
2013-09-03 14:55:00,36.73,36.79,36.73,36.79,34400.0,25.8164,25.8586,25.8164,25.8586,34400.0
2013-09-03 15:00:00,36.81,36.81,36.7,36.79,44200.0,25.8726,25.8726,25.7953,25.8586,44200.0
2013-09-03 15:05:00,36.79,36.84,36.76,36.79,47200.0,25.8586,25.8937,25.8375,25.8586,47200.0
2013-09-03 15:10:00,36.79,36.79,36.72,36.72,49600.0,25.8586,25.8586,25.8094,25.8094,49600.0
2013-09-03 15:15:00,36.72,36.74,36.69,36.71,43400.0,25.8094,25.8234,25.7883,25.8024,43400.0
2013-09-03 15:20:00,36.71,36.76,36.68,36.69,55000.0,25.8024,25.8375,25.7813,25.7883,55000.0
2013-09-03 15:25:00,36.69,36.69,36.65,36.67,53000.0,25.7883,25.7883,25.7602,25.7742,53000.0
2013-09-03 15:30:00,36.67,36.72,36.67,36.72,52200.0,25.7742,25.8094,25.7742,25.8094,52200.0
2013-09-03 15:35:00,36.73,36.74,36.67,36.73,49000.0,25.8164,25.8234,25.7742,25.8164,49000.0
2013-09-03 15:40:00,36.73,36.76,36.7,36.75,84200.0,25.8164,25.8375,25.7953,25.8305,84200.0
2013-09-03 15:45:00,36.74,36.76,36.65,36.69,88600.0,25.8234,25.8375,25.7602,25.7883,88600.0
2013-09-03 15:50:00,36.68,36.72,36.66,36.71,76400.0,25.7813,25.8094,25.7672,25.8024,76400.0
2013-09-03 15:55:00,36.7,36.73,36.65,36.73,182000.0,25.7953,25.8164,25.7602,25.8164,182000.0
2013-09-04 09:30:00,36.57,36.7,36.53,36.61,105000.0,25.704,25.7953,25.6758,25.7321,105000.0
2013-09-04 09:35:00,36.58,36.58,36.35,36.46,70600.0,25.711,25.711,25.5493,25.6266,70600.0
2013-09-04 09:40:00,36.47,36.69,36.46,36.6,33600.0,25.6337,25.7883,25.6266,25.725,33600.0
2013-09-04 09:45:00,36.6,36.76,36.58,36.76,29800.0,25.725,25.8375,25.711,25.8375,29800.0
2013-09-04 09:50:00,36.78,36.84,36.69,36.81,91200.0,25.8516,25.8937,25.7883,25.8726,91200.0
2013-09-04 09:55:00,36.83,36.85,36.68,36.69,29000.0,25.8867,25.9008,25.7813,25.7883,29000.0
2013-09-04 10:00:00,36.71,36.84,36.71,36.82,25800.0,25.8024,25.8937,25.8024,25.8797,25800.0
2013-09-04 10:05:00,36.81,36.91,36.8,36.9,34800.0,25.8726,25.9429,25.8656,25.9359,34800.0
2013-09-04 10:10:00,36.9,36.99,36.88,36.9,42000.0,25.9359,25.9992,25.9218,25.9359,42000.0
2013-09-04 10:15:00,36.92,36.96,36.9,36.91,37200.0,25.95,25.9781,25.9359,25.9429,37200.0
2013-09-04 10:20:00,36.92,36.97,36.76,36.82,45400.0,25.95,25.9851,25.8375,25.8797,45400.0
2013-09-04 10:25:00,36.82,36.88,36.8,36.86,21400.0,25.8797,25.9218,25.8656,25.9078,21400.0
2013-09-04 10:30:00,36.86,36.86,36.74,36.76,20200.0,25.9078,25.9078,25.8234,25.8375,20200.0
2013-09-04 10:35:00,36.74,36.76,36.67,36.73,28200.0,25.8234,25.8375,25.7742,25.8164,28200.0
2013-09-04 10:40:00,36.74,36.74,36.6,36.63,18600.0,25.8234,25.8234,25.725,25.7461,18600.0
2013-09-04 10:45:00,36.62,36.68,36.59,36.59,27000.0,25.7391,25.7813,25.718,25.718,27000.0
2013-09-04 10:50:00,36.59,36.68,36.59,36.6,27400.0,25.718,25.7813,25.718,25.725,27400.0
2013-09-04 10:55:00,36.61,36.65,36.54,36.64,50200.0,25.7321,25.7602,25.6829,25.7532,50200.0
2013-09-04 11:00:00,36.65,36.8,36.63,36.75,88800.0,25.7602,25.8656,25.7461,25.8305,88800.0
2013-09-04 11:05:00,36.76,36.8,36.74,36.74,25800.0,25.8375,25.8656,25.8234,25.8234,25800.0
2013-09-04 11:10:00,36.74,36.76,36.7,36.74,35000.0,25.8234,25.8375,25.7953,25.8234,35000.0
2013-09-04 11:15:00,36.74,36.79,36.74,36.79,19200.0,25.8234,25.8586,25.8234,25.8586,19200.0
2013-09-04 11:20:00,36.8,36.8,36.74,36.74,49200.0,25.8656,25.8656,25.8234,25.8234,49200.0
2013-09-04 11:25:00,36.74,36.75,36.7,36.71,35600.0,25.8234,25.8305,25.7953,25.8024,35600.0
2013-09-04 11:30:00,36.72,36.72,36.6,36.61,114200.0,25.8094,25.8094,25.725,25.7321,114200.0
2013-09-04 11:35:00,36.6,36.6,36.51,36.56,57600.0,25.725,25.725,25.6618,25.6969,57600.0
2013-09-04 11:40:00,36.56,36.67,36.56,36.65,53400.0,25.6969,25.7742,25.6969,25.7602,53400.0
2013-09-04 11:45:00,36.66,36.67,36.6,36.6,55800.0,25.7672,25.7742,25.725,25.725,55800.0
2013-09-04 11:50:00,36.6,36.65,36.6,36.65,29000.0,25.725,25.7602,25.725,25.7602,29000.0
2013-09-04 11:55:00,36.65,36.67,36.63,36.66,57400.0,25.7602,25.7742,25.7461,25.7672,57400.0
2013-09-04 12:00:00,36.65,36.69,36.64,36.69,31200.0,25.7602,25.7883,25.7532,25.7883,31200.0
2013-09-04 12:05:00,36.68,36.74,36.68,36.74,33200.0,25.7813,25.8234,25.7813,25.8234,33200.0
2013-09-04 12:10:00,36.74,36.77,36.7,36.73,37000.0,25.8234,25.8445,25.7953,25.8164,37000.0
2013-09-04 12:15:00,36.72,36.76,36.7,36.74,33800.0,25.8094,25.8375,25.7953,25.8234,33800.0
2013-09-04 12:20:00,36.74,36.79,36.72,36.77,40800.0,25.8234,25.8586,25.8094,25.8445,40800.0
2013-09-04 12:25:00,36.77,36.84,36.76,36.84,33200.0,25.8445,25.8937,25.8375,25.8937,33200.0
2013-09-04 12:30:00,36.84,36.88,36.77,36.87,67800.0,25.8937,25.9218,25.8445,25.9148,67800.0
2013-09-04 12:35:00,36.87,36.93,36.87,36.91,24200.0,25.9148,25.957,25.9148,25.9429,24200.0
2013-09-04 12:40:00,36.91,36.91,36.87,36.89,11000.0,25.9429,25.9429,25.9148,25.9289,11000.0
2013-09-04 12:45:00,36.88,36.91,36.82,36.85,29000.0,25.9218,25.9429,25.8797,25.9008,29000.0
2013-09-04 12:50:00,36.86,36.87,36.82,36.82,16000.0,25.9078,25.9148,25.8797,25.8797,16000.0
2013-09-04 12:55:00,36.83,36.86,36.82,36.86,12400.0,25.8867,25.9078,25.8797,25.9078,12400.0
2013-09-04 13:00:00,36.86,36.89,36.83,36.89,19800.0,25.9078,25.9289,25.8867,25.9289,19800.0
2013-09-04 13:05:00,36.88,36.91,36.88,36.91,14800.0,25.9218,25.9429,25.9218,25.9429,14800.0
2013-09-04 13:10:00,36.91,36.94,36.9,36.93,17400.0,25.9429,25.964,25.9359,25.957,17400.0
2013-09-04 13:15:00,36.93,36.95,36.92,36.94,16200.0,25.957,25.971,25.95,25.964,16200.0
2013-09-04 13:20:00,36.94,36.97,36.92,36.92,16000.0,25.964,25.9851,25.95,25.95,16000.0
2013-09-04 13:25:00,36.93,36.93,36.87,36.87,16600.0,25.957,25.957,25.9148,25.9148,16600.0
2013-09-04 13:30:00,36.87,36.87,36.83,36.85,29200.0,25.9148,25.9148,25.8867,25.9008,29200.0
2013-09-04 13:35:00,36.84,36.84,36.76,36.77,26400.0,25.8937,25.8937,25.8375,25.8445,26400.0
2013-09-04 13:40:00,36.76,36.78,36.75,36.76,23200.0,25.8375,25.8516,25.8305,25.8375,23200.0
2013-09-04 13:45:00,36.76,36.81,36.75,36.8,58600.0,25.8375,25.8726,25.8305,25.8656,58600.0
2013-09-04 13:50:00,36.79,36.82,36.78,36.81,32800.0,25.8586,25.8797,25.8516,25.8726,32800.0
2013-09-04 13:55:00,36.82,36.84,36.8,36.84,23000.0,25.8797,25.8937,25.8656,25.8937,23000.0
2013-09-04 14:00:00,36.85,36.93,36.84,36.92,29600.0,25.9008,25.957,25.8937,25.95,29600.0
2013-09-04 14:05:00,36.92,36.93,36.88,36.92,30000.0,25.95,25.957,25.9218,25.95,30000.0
2013-09-04 14:10:00,36.91,36.93,36.89,36.92,42600.0,25.9429,25.957,25.9289,25.95,42600.0
2013-09-04 14:15:00,36.92,36.93,36.88,36.9,45600.0,25.95,25.957,25.9218,25.9359,45600.0
2013-09-04 14:20:00,36.89,36.89,36.85,36.85,32800.0,25.9289,25.9289,25.9008,25.9008,32800.0
2013-09-04 14:25:00,36.85,36.86,36.81,36.82,26200.0,25.9008,25.9078,25.8726,25.8797,26200.0
2013-09-04 14:30:00,36.82,36.85,36.8,36.83,25400.0,25.8797,25.9008,25.8656,25.8867,25400.0
2013-09-04 14:35:00,36.82,36.88,36.81,36.85,23000.0,25.8797,25.9218,25.8726,25.9008,23000.0
2013-09-04 14:40:00,36.85,36.88,36.84,36.84,16200.0,25.9008,25.9218,25.8937,25.8937,16200.0
2013-09-04 14:45:00,36.84,36.88,36.82,36.88,27000.0,25.8937,25.9218,25.8797,25.9218,27000.0
2013-09-04 14:50:00,36.87,36.88,36.83,36.88,20800.0,25.9148,25.9218,25.8867,25.9218,20800.0
2013-09-04 14:55:00,36.87,36.9,36.85,36.88,24600.0,25.9148,25.9359,25.9008,25.9218,24600.0
2013-09-04 15:00:00,36.88,36.9,36.86,36.9,30800.0,25.9218,25.9359,25.9078,25.9359,30800.0
2013-09-04 15:05:00,36.89,36.92,36.87,36.92,46000.0,25.9289,25.95,25.9148,25.95,46000.0
2013-09-04 15:10:00,36.91,36.97,36.9,36.97,56200.0,25.9429,25.9851,25.9359,25.9851,56200.0
2013-09-04 15:15:00,36.97,36.98,36.94,36.96,62600.0,25.9851,25.9921,25.964,25.9781,62600.0
2013-09-04 15:20:00,36.97,36.97,36.82,36.84,53000.0,25.9851,25.9851,25.8797,25.8937,53000.0
2013-09-04 15:25:00,36.85,36.87,36.8,36.82,49200.0,25.9008,25.9148,25.8656,25.8797,49200.0
2013-09-04 15:30:00,36.82,36.85,36.74,36.79,74800.0,25.8797,25.9008,25.8234,25.8586,74800.0
2013-09-04 15:35:00,36.79,36.8,36.73,36.8,62200.0,25.8586,25.8656,25.8164,25.8656,62200.0
2013-09-04 15:40:00,36.8,36.9,36.79,36.88,82000.0,25.8656,25.9359,25.8586,25.9218,82000.0
2013-09-04 15:45:00,36.87,36.88,36.82,36.84,97200.0,25.9148,25.9218,25.8797,25.8937,97200.0
2013-09-04 15:50:00,36.83,36.84,36.82,36.83,91200.0,25.8867,25.8937,25.8797,25.8867,91200.0
2013-09-04 15:55:00,36.82,36.85,36.77,36.83,170200.0,25.8797,25.9008,25.8445,25.8867,170200.0
2013-09-05 09:30:00,36.93,37.16,36.82,37.13,101600.0,25.957,26.1186,25.8797,26.0976,101600.0
2013-09-05 09:35:00,37.13,37.18,36.95,36.98,66600.0,26.0976,26.1327,25.971,25.9921,66600.0
2013-09-05 09:40:00,36.98,37.06,36.88,36.99,38000.0,25.9921,26.0484,25.9218,25.9992,38000.0
2013-09-05 09:45:00,37.02,37.05,36.93,36.95,53800.0,26.0202,26.0413,25.957,25.971,53800.0
2013-09-05 09:50:00,36.95,37.05,36.91,37.04,46000.0,25.971,26.0413,25.9429,26.0343,46000.0
2013-09-05 09:55:00,37.04,37.05,36.97,36.97,64800.0,26.0343,26.0413,25.9851,25.9851,64800.0
2013-09-05 10:00:00,36.99,37.01,36.87,36.88,52200.0,25.9992,26.0132,25.9148,25.9218,52200.0
2013-09-05 10:05:00,36.87,36.94,36.77,36.77,70000.0,25.9148,25.964,25.8445,25.8445,70000.0
2013-09-05 10:10:00,36.78,36.79,36.62,36.63,60600.0,25.8516,25.8586,25.7391,25.7461,60600.0
2013-09-05 10:15:00,36.62,36.71,36.61,36.67,86800.0,25.7391,25.8024,25.7321,25.7742,86800.0
2013-09-05 10:20:00,36.67,36.67,36.51,36.52,114200.0,25.7742,25.7742,25.6618,25.6688,114200.0
2013-09-05 10:25:00,36.54,36.6,36.47,36.58,84800.0,25.6829,25.725,25.6337,25.711,84800.0
2013-09-05 10:30:00,36.58,36.58,36.48,36.51,101200.0,25.711,25.711,25.6407,25.6618,101200.0
2013-09-05 10:35:00,36.51,36.58,36.49,36.57,52200.0,25.6618,25.711,25.6477,25.704,52200.0
2013-09-05 10:40:00,36.57,36.62,36.56,36.58,69800.0,25.704,25.7391,25.6969,25.711,69800.0
2013-09-05 10:45:00,36.58,36.65,36.53,36.64,41600.0,25.711,25.7602,25.6758,25.7532,41600.0
2013-09-05 10:50:00,36.63,36.68,36.59,36.63,52400.0,25.7461,25.7813,25.718,25.7461,52400.0
2013-09-05 10:55:00,36.64,36.66,36.58,36.58,74200.0,25.7532,25.7672,25.711,25.711,74200.0
2013-09-05 11:00:00,36.6,36.6,36.5,36.5,164400.0,25.725,25.725,25.6547,25.6547,164400.0
2013-09-05 11:05:00,36.5,36.59,36.48,36.52,76800.0,25.6547,25.718,25.6407,25.6688,76800.0
2013-09-05 11:10:00,36.53,36.6,36.5,36.56,75800.0,25.6758,25.725,25.6547,25.6969,75800.0
2013-09-05 11:15:00,36.57,36.63,36.56,36.63,40400.0,25.704,25.7461,25.6969,25.7461,40400.0
2013-09-05 11:20:00,36.62,36.63,36.57,36.62,34600.0,25.7391,25.7461,25.704,25.7391,34600.0
2013-09-05 11:25:00,36.63,36.74,36.63,36.73,46200.0,25.7461,25.8234,25.7461,25.8164,46200.0
2013-09-05 11:30:00,36.73,36.73,36.69,36.69,55800.0,25.8164,25.8164,25.7883,25.7883,55800.0
2013-09-05 11:35:00,36.69,36.69,36.59,36.59,35800.0,25.7883,25.7883,25.718,25.718,35800.0
2013-09-05 11:40:00,36.59,36.62,36.55,36.55,48600.0,25.718,25.7391,25.6899,25.6899,48600.0
2013-09-05 11:45:00,36.55,36.6,36.55,36.58,47600.0,25.6899,25.725,25.6899,25.711,47600.0
2013-09-05 11:50:00,36.59,36.6,36.56,36.59,59600.0,25.718,25.725,25.6969,25.718,59600.0
2013-09-05 11:55:00,36.57,36.6,36.55,36.56,54000.0,25.704,25.725,25.6899,25.6969,54000.0
2013-09-05 12:00:00,36.56,36.58,36.51,36.51,37000.0,25.6969,25.711,25.6618,25.6618,37000.0
2013-09-05 12:05:00,36.51,36.51,36.45,36.46,35400.0,25.6618,25.6618,25.6196,25.6266,35400.0
2013-09-05 12:10:00,36.46,36.47,36.41,36.42,30600.0,25.6266,25.6337,25.5915,25.5985,30600.0
2013-09-05 12:15:00,36.4,36.4,36.33,36.34,40000.0,25.5845,25.5845,25.5353,25.5423,40000.0
2013-09-05 12:20:00,36.34,36.34,36.3,36.31,41400.0,25.5423,25.5423,25.5142,25.5212,41400.0
2013-09-05 12:25:00,36.31,36.32,36.26,36.26,32000.0,25.5212,25.5282,25.4861,25.4861,32000.0
2013-09-05 12:30:00,36.26,36.29,36.25,36.26,29800.0,25.4861,25.5071,25.479,25.4861,29800.0
2013-09-05 12:35:00,36.25,36.33,36.24,36.33,38000.0,25.479,25.5353,25.472,25.5353,38000.0
2013-09-05 12:40:00,36.32,36.37,36.31,36.36,72000.0,25.5282,25.5634,25.5212,25.5563,72000.0
2013-09-05 12:45:00,36.37,36.43,36.37,36.43,56200.0,25.5634,25.6055,25.5634,25.6055,56200.0
2013-09-05 12:50:00,36.43,36.5,36.43,36.48,30800.0,25.6055,25.6547,25.6055,25.6407,30800.0
2013-09-05 12:55:00,36.48,36.48,36.38,36.38,34400.0,25.6407,25.6407,25.5704,25.5704,34400.0
2013-09-05 13:00:00,36.38,36.43,36.38,36.4,30600.0,25.5704,25.6055,25.5704,25.5845,30600.0
2013-09-05 13:05:00,36.4,36.4,36.36,36.36,23600.0,25.5845,25.5845,25.5563,25.5563,23600.0
2013-09-05 13:10:00,36.37,36.38,36.33,36.33,25000.0,25.5634,25.5704,25.5353,25.5353,25000.0
2013-09-05 13:15:00,36.33,36.35,36.29,36.34,24200.0,25.5353,25.5493,25.5071,25.5423,24200.0
2013-09-05 13:20:00,36.34,36.48,36.33,36.48,26400.0,25.5423,25.6407,25.5353,25.6407,26400.0
2013-09-05 13:25:00,36.47,36.47,36.35,36.37,22000.0,25.6337,25.6337,25.5493,25.5634,22000.0
2013-09-05 13:30:00,36.37,36.4,36.36,36.4,21800.0,25.5634,25.5845,25.5563,25.5845,21800.0
2013-09-05 13:35:00,36.4,36.4,36.38,36.38,23800.0,25.5845,25.5845,25.5704,25.5704,23800.0
2013-09-05 13:40:00,36.38,36.4,36.35,36.39,28000.0,25.5704,25.5845,25.5493,25.5774,28000.0
2013-09-05 13:45:00,36.38,36.4,36.35,36.35,39600.0,25.5704,25.5845,25.5493,25.5493,39600.0
2013-09-05 13:50:00,36.35,36.38,36.35,36.35,28600.0,25.5493,25.5704,25.5493,25.5493,28600.0
2013-09-05 13:55:00,36.35,36.38,36.34,36.37,23600.0,25.5493,25.5704,25.5423,25.5634,23600.0
2013-09-05 14:00:00,36.36,36.38,36.35,36.38,34000.0,25.5563,25.5704,25.5493,25.5704,34000.0
2013-09-05 14:05:00,36.38,36.38,36.34,36.36,29600.0,25.5704,25.5704,25.5423,25.5563,29600.0
2013-09-05 14:10:00,36.36,36.36,36.33,36.34,32600.0,25.5563,25.5563,25.5353,25.5423,32600.0
2013-09-05 14:15:00,36.34,36.38,36.33,36.38,34600.0,25.5423,25.5704,25.5353,25.5704,34600.0
2013-09-05 14:20:00,36.38,36.42,36.38,36.39,45400.0,25.5704,25.5985,25.5704,25.5774,45400.0
2013-09-05 14:25:00,36.38,36.42,36.38,36.42,38000.0,25.5704,25.5985,25.5704,25.5985,38000.0
2013-09-05 14:30:00,36.42,36.44,36.42,36.43,25000.0,25.5985,25.6126,25.5985,25.6055,25000.0
2013-09-05 14:35:00,36.42,36.44,36.42,36.44,24600.0,25.5985,25.6126,25.5985,25.6126,24600.0
2013-09-05 14:40:00,36.43,36.45,36.41,36.43,29200.0,25.6055,25.6196,25.5915,25.6055,29200.0
2013-09-05 14:45:00,36.43,36.43,36.32,36.32,23800.0,25.6055,25.6055,25.5282,25.5282,23800.0
2013-09-05 14:50:00,36.32,36.34,36.31,36.34,26400.0,25.5282,25.5423,25.5212,25.5423,26400.0
2013-09-05 14:55:00,36.34,36.34,36.31,36.33,25000.0,25.5423,25.5423,25.5212,25.5353,25000.0
2013-09-05 15:00:00,36.33,36.34,36.29,36.29,29400.0,25.5353,25.5423,25.5071,25.5071,29400.0
2013-09-05 15:05:00,36.29,36.29,36.22,36.24,74000.0,25.5071,25.5071,25.4579,25.472,74000.0
2013-09-05 15:10:00,36.24,36.25,36.13,36.13,106800.0,25.472,25.479,25.3947,25.3947,106800.0
2013-09-05 15:15:00,36.13,36.21,36.13,36.21,57800.0,25.3947,25.4509,25.3947,25.4509,57800.0
2013-09-05 15:20:00,36.21,36.24,36.17,36.22,69400.0,25.4509,25.472,25.4228,25.4579,69400.0
2013-09-05 15:25:00,36.23,36.23,36.1,36.15,89600.0,25.465,25.465,25.3736,25.4087,89600.0
2013-09-05 15:30:00,36.15,36.19,36.15,36.16,70200.0,25.4087,25.4369,25.4087,25.4158,70200.0
2013-09-05 15:35:00,36.16,36.16,36.1,36.11,156600.0,25.4158,25.4158,25.3736,25.3806,156600.0
2013-09-05 15:40:00,36.11,36.17,36.08,36.08,105800.0,25.3806,25.4228,25.3595,25.3595,105800.0
2013-09-05 15:45:00,36.08,36.14,36.08,36.11,160600.0,25.3595,25.4017,25.3595,25.3806,160600.0
2013-09-05 15:50:00,36.12,36.12,36.08,36.09,193200.0,25.3877,25.3877,25.3595,25.3666,193200.0
2013-09-05 15:55:00,36.09,36.1,36.02,36.05,322200.0,25.3666,25.3736,25.3174,25.3385,322200.0
2013-09-06 09:30:00,36.13,36.36,36.05,36.06,80200.0,25.3947,25.5563,25.3385,25.3455,80200.0
2013-09-06 09:35:00,36.09,36.11,35.77,35.83,83600.0,25.3666,25.3806,25.1417,25.1838,83600.0
2013-09-06 09:40:00,35.79,35.85,35.62,35.65,95800.0,25.1557,25.1979,25.0362,25.0573,95800.0
2013-09-06 09:45:00,35.63,35.65,35.47,35.63,158200.0,25.0433,25.0573,24.9308,25.0433,158200.0
2013-09-06 09:50:00,35.63,35.71,35.52,35.56,117600.0,25.0433,25.0995,24.9659,24.9941,117600.0
2013-09-06 09:55:00,35.56,35.57,35.49,35.54,107200.0,24.9941,25.0011,24.9449,24.98,107200.0
2013-09-06 10:00:00,35.54,35.54,35.24,35.31,100400.0,24.98,24.98,24.7691,24.8183,100400.0
2013-09-06 10:05:00,35.31,35.45,35.31,35.44,65400.0,24.8183,24.9167,24.8183,24.9097,65400.0
2013-09-06 10:10:00,35.46,35.49,35.41,35.48,62200.0,24.9238,24.9449,24.8886,24.9378,62200.0
2013-09-06 10:15:00,35.46,35.59,35.45,35.57,70400.0,24.9238,25.0151,24.9167,25.0011,70400.0
2013-09-06 10:20:00,35.57,35.59,35.52,35.55,57800.0,25.0011,25.0151,24.9659,24.987,57800.0
2013-09-06 10:25:00,35.56,35.66,35.52,35.63,52000.0,24.9941,25.0643,24.9659,25.0433,52000.0
2013-09-06 10:30:00,35.66,35.73,35.63,35.7,65600.0,25.0643,25.1135,25.0433,25.0925,65600.0
2013-09-06 10:35:00,35.7,35.75,35.7,35.72,47400.0,25.0925,25.1276,25.0925,25.1065,47400.0
2013-09-06 10:40:00,35.73,35.84,35.72,35.82,120000.0,25.1135,25.1909,25.1065,25.1768,120000.0
2013-09-06 10:45:00,35.83,35.89,35.77,35.77,83800.0,25.1838,25.226,25.1417,25.1417,83800.0
2013-09-06 10:50:00,35.77,35.85,35.76,35.77,88800.0,25.1417,25.1979,25.1346,25.1417,88800.0
2013-09-06 10:55:00,35.77,35.87,35.76,35.84,47800.0,25.1417,25.2119,25.1346,25.1909,47800.0
2013-09-06 11:00:00,35.85,35.97,35.85,35.91,57400.0,25.1979,25.2822,25.1979,25.2401,57400.0
2013-09-06 11:05:00,35.93,35.97,35.85,35.87,34200.0,25.2541,25.2822,25.1979,25.2119,34200.0
2013-09-06 11:10:00,35.9,35.97,35.87,35.95,38400.0,25.233,25.2822,25.2119,25.2682,38400.0
2013-09-06 11:15:00,35.96,36.03,35.92,35.93,37800.0,25.2752,25.3244,25.2471,25.2541,37800.0
2013-09-06 11:20:00,35.93,35.95,35.85,35.88,42600.0,25.2541,25.2682,25.1979,25.219,42600.0
2013-09-06 11:25:00,35.87,35.91,35.87,35.91,31400.0,25.2119,25.2401,25.2119,25.2401,31400.0
2013-09-06 11:30:00,35.94,36.02,35.9,36.02,35200.0,25.2611,25.3174,25.233,25.3174,35200.0
2013-09-06 11:35:00,36.02,36.07,36.01,36.07,40200.0,25.3174,25.3525,25.3103,25.3525,40200.0
2013-09-06 11:40:00,36.07,36.09,36.0,36.0,50600.0,25.3525,25.3666,25.3033,25.3033,50600.0
2013-09-06 11:45:00,36.02,36.08,36.0,36.08,52600.0,25.3174,25.3595,25.3033,25.3595,52600.0
2013-09-06 11:50:00,36.07,36.13,36.06,36.07,53400.0,25.3525,25.3947,25.3455,25.3525,53400.0
2013-09-06 11:55:00,36.07,36.07,36.04,36.04,30000.0,25.3525,25.3525,25.3314,25.3314,30000.0
2013-09-06 12:00:00,36.04,36.12,36.04,36.05,38400.0,25.3314,25.3877,25.3314,25.3385,38400.0
2013-09-06 12:05:00,36.06,36.08,36.02,36.02,39200.0,25.3455,25.3595,25.3174,25.3174,39200.0
2013-09-06 12:10:00,36.02,36.03,35.96,35.96,34200.0,25.3174,25.3244,25.2752,25.2752,34200.0
2013-09-06 12:15:00,35.96,35.99,35.93,35.99,31400.0,25.2752,25.2963,25.2541,25.2963,31400.0
2013-09-06 12:20:00,35.98,36.03,35.95,36.01,26600.0,25.2893,25.3244,25.2682,25.3103,26600.0
2013-09-06 12:25:00,36.02,36.02,35.93,35.93,28800.0,25.3174,25.3174,25.2541,25.2541,28800.0
2013-09-06 12:30:00,35.94,35.99,35.93,35.95,23000.0,25.2611,25.2963,25.2541,25.2682,23000.0
2013-09-06 12:35:00,35.96,35.97,35.86,35.86,30600.0,25.2752,25.2822,25.2049,25.2049,30600.0
2013-09-06 12:40:00,35.87,35.9,35.8,35.89,18600.0,25.2119,25.233,25.1627,25.226,18600.0
2013-09-06 12:45:00,35.9,35.9,35.82,35.83,24800.0,25.233,25.233,25.1768,25.1838,24800.0
2013-09-06 12:50:00,35.82,35.88,35.82,35.85,19000.0,25.1768,25.219,25.1768,25.1979,19000.0
2013-09-06 12:55:00,35.85,35.91,35.85,35.85,24000.0,25.1979,25.2401,25.1979,25.1979,24000.0
2013-09-06 13:00:00,35.85,35.92,35.85,35.92,25400.0,25.1979,25.2471,25.1979,25.2471,25400.0
2013-09-06 13:05:00,35.92,35.94,35.91,35.92,26200.0,25.2471,25.2611,25.2401,25.2471,26200.0
2013-09-06 13:10:00,35.93,35.93,35.9,35.91,19600.0,25.2541,25.2541,25.233,25.2401,19600.0
2013-09-06 13:15:00,35.91,35.93,35.87,35.93,19800.0,25.2401,25.2541,25.2119,25.2541,19800.0
2013-09-06 13:20:00,35.94,35.94,35.8,35.8,28000.0,25.2611,25.2611,25.1627,25.1627,28000.0
2013-09-06 13:25:00,35.8,35.82,35.77,35.77,58400.0,25.1627,25.1768,25.1417,25.1417,58400.0
2013-09-06 13:30:00,35.79,35.84,35.77,35.8,34400.0,25.1557,25.1909,25.1417,25.1627,34400.0
2013-09-06 13:35:00,35.8,35.8,35.76,35.79,22000.0,25.1627,25.1627,25.1346,25.1557,22000.0
2013-09-06 13:40:00,35.79,35.82,35.77,35.78,117800.0,25.1557,25.1768,25.1417,25.1487,117800.0
2013-09-06 13:45:00,35.79,35.82,35.77,35.81,66200.0,25.1557,25.1768,25.1417,25.1698,66200.0
2013-09-06 13:50:00,35.79,35.81,35.77,35.77,43000.0,25.1557,25.1698,25.1417,25.1417,43000.0
2013-09-06 13:55:00,35.77,35.81,35.73,35.76,53600.0,25.1417,25.1698,25.1135,25.1346,53600.0
2013-09-06 14:00:00,35.76,35.81,35.76,35.78,76400.0,25.1346,25.1698,25.1346,25.1487,76400.0
2013-09-06 14:05:00,35.79,35.84,35.79,35.8,78200.0,25.1557,25.1909,25.1557,25.1627,78200.0
2013-09-06 14:10:00,35.81,35.82,35.76,35.8,55000.0,25.1698,25.1768,25.1346,25.1627,55000.0
2013-09-06 14:15:00,35.79,35.8,35.74,35.77,85200.0,25.1557,25.1627,25.1206,25.1417,85200.0
2013-09-06 14:20:00,35.77,35.77,35.73,35.74,63400.0,25.1417,25.1417,25.1135,25.1206,63400.0
2013-09-06 14:25:00,35.74,35.74,35.71,35.72,65400.0,25.1206,25.1206,25.0995,25.1065,65400.0
2013-09-06 14:30:00,35.72,35.74,35.68,35.68,64400.0,25.1065,25.1206,25.0784,25.0784,64400.0
2013-09-06 14:35:00,35.69,35.72,35.68,35.68,41400.0,25.0854,25.1065,25.0784,25.0784,41400.0
2013-09-06 14:40:00,35.69,35.7,35.62,35.62,75200.0,25.0854,25.0925,25.0362,25.0362,75200.0
2013-09-06 14:45:00,35.63,35.63,35.57,35.58,72400.0,25.0433,25.0433,25.0011,25.0081,72400.0
2013-09-06 14:50:00,35.58,35.6,35.56,35.56,46200.0,25.0081,25.0222,24.9941,24.9941,46200.0
2013-09-06 14:55:00,35.55,35.55,35.49,35.51,295600.0,24.987,24.987,24.9449,24.9589,295600.0
2013-09-06 15:00:00,35.51,35.57,35.51,35.56,88000.0,24.9589,25.0011,24.9589,24.9941,88000.0
2013-09-06 15:05:00,35.56,35.56,35.5,35.53,119600.0,24.9941,24.9941,24.9519,24.973,119600.0
2013-09-06 15:10:00,35.53,35.53,35.49,35.51,129800.0,24.973,24.973,24.9449,24.9589,129800.0
2013-09-06 15:15:00,35.51,35.55,35.5,35.55,107200.0,24.9589,24.987,24.9519,24.987,107200.0
2013-09-06 15:20:00,35.55,35.57,35.53,35.55,79000.0,24.987,25.0011,24.973,24.987,79000.0
2013-09-06 15:25:00,35.55,35.57,35.53,35.54,74800.0,24.987,25.0011,24.973,24.98,74800.0
2013-09-06 15:30:00,35.54,35.55,35.51,35.54,109400.0,24.98,24.987,24.9589,24.98,109400.0
2013-09-06 15:35:00,35.54,35.54,35.49,35.52,138400.0,24.98,24.98,24.9449,24.9659,138400.0
2013-09-06 15:40:00,35.52,35.52,35.5,35.51,133800.0,24.9659,24.9659,24.9519,24.9589,133800.0
2013-09-06 15:45:00,35.49,35.51,35.46,35.46,201000.0,24.9449,24.9589,24.9238,24.9238,201000.0
2013-09-06 15:50:00,35.46,35.47,35.44,35.46,156000.0,24.9238,24.9308,24.9097,24.9238,156000.0
2013-09-06 15:55:00,35.46,35.46,35.41,35.43,352600.0,24.9238,24.9238,24.8886,24.9027,352600.0
2013-09-09 09:30:00,35.39,35.5,35.22,35.31,251400.0,24.8746,24.9519,24.7551,24.8183,251400.0
2013-09-09 09:35:00,35.31,35.33,35.02,35.05,85200.0,24.8183,24.8324,24.6145,24.6356,85200.0
2013-09-09 09:40:00,35.05,35.12,34.88,34.91,192800.0,24.6356,24.6848,24.5161,24.5372,192800.0
2013-09-09 09:45:00,34.91,34.93,34.67,34.74,266600.0,24.5372,24.5512,24.3685,24.4177,266600.0
2013-09-09 09:50:00,34.76,35.01,34.75,34.99,110200.0,24.4318,24.6075,24.4247,24.5934,110200.0
2013-09-09 09:55:00,35.0,35.1,34.97,35.09,153400.0,24.6004,24.6707,24.5794,24.6637,153400.0
2013-09-09 10:00:00,35.1,35.11,34.94,34.95,150600.0,24.6707,24.6778,24.5583,24.5653,150600.0
2013-09-09 10:05:00,34.94,35.0,34.89,34.89,77600.0,24.5583,24.6004,24.5231,24.5231,77600.0
2013-09-09 10:10:00,34.92,34.92,34.8,34.9,123200.0,24.5442,24.5442,24.4599,24.5302,123200.0
2013-09-09 10:15:00,34.91,34.93,34.79,34.86,123000.0,24.5372,24.5512,24.4528,24.502,123000.0
2013-09-09 10:20:00,34.86,34.88,34.83,34.84,132200.0,24.502,24.5161,24.481,24.488,132200.0
2013-09-09 10:25:00,34.84,34.87,34.79,34.86,147800.0,24.488,24.5091,24.4528,24.502,147800.0
2013-09-09 10:30:00,34.85,34.97,34.84,34.95,143000.0,24.495,24.5794,24.488,24.5653,143000.0
2013-09-09 10:35:00,34.97,35.08,34.96,35.06,80600.0,24.5794,24.6567,24.5723,24.6426,80600.0
2013-09-09 10:40:00,35.06,35.14,35.05,35.1,109400.0,24.6426,24.6988,24.6356,24.6707,109400.0
2013-09-09 10:45:00,35.1,35.13,35.04,35.05,114800.0,24.6707,24.6918,24.6286,24.6356,114800.0
2013-09-09 10:50:00,35.05,35.09,34.99,34.99,58200.0,24.6356,24.6637,24.5934,24.5934,58200.0
2013-09-09 10:55:00,34.99,35.07,34.95,35.02,119800.0,24.5934,24.6496,24.5653,24.6145,119800.0
2013-09-09 11:00:00,35.02,35.06,34.99,35.0,163800.0,24.6145,24.6426,24.5934,24.6004,163800.0
2013-09-09 11:05:00,35.01,35.01,34.98,34.98,87400.0,24.6075,24.6075,24.5864,24.5864,87400.0
2013-09-09 11:10:00,34.99,35.06,34.98,35.05,93200.0,24.5934,24.6426,24.5864,24.6356,93200.0
2013-09-09 11:15:00,35.05,35.07,34.99,35.02,77200.0,24.6356,24.6496,24.5934,24.6145,77200.0
2013-09-09 11:20:00,35.02,35.04,34.91,34.91,95400.0,24.6145,24.6286,24.5372,24.5372,95400.0
2013-09-09 11:25:00,34.91,34.97,34.83,34.83,101400.0,24.5372,24.5794,24.481,24.481,101400.0
2013-09-09 11:30:00,34.83,34.83,34.75,34.76,161400.0,24.481,24.481,24.4247,24.4318,161400.0
2013-09-09 11:35:00,34.75,34.77,34.72,34.75,156000.0,24.4247,24.4388,24.4036,24.4247,156000.0
2013-09-09 11:40:00,34.75,34.75,34.72,34.72,63000.0,24.4247,24.4247,24.4036,24.4036,63000.0
2013-09-09 11:45:00,34.72,34.81,34.68,34.78,62000.0,24.4036,24.4669,24.3755,24.4458,62000.0
2013-09-09 11:50:00,34.79,34.83,34.76,34.76,41200.0,24.4528,24.481,24.4318,24.4318,41200.0
2013-09-09 11:55:00,34.77,34.82,34.72,34.76,72600.0,24.4388,24.4739,24.4036,24.4318,72600.0
2013-09-09 12:00:00,34.75,34.82,34.74,34.78,44200.0,24.4247,24.4739,24.4177,24.4458,44200.0
2013-09-09 12:05:00,34.79,34.81,34.76,34.79,41800.0,24.4528,24.4669,24.4318,24.4528,41800.0
2013-09-09 12:10:00,34.8,34.81,34.75,34.81,60400.0,24.4599,24.4669,24.4247,24.4669,60400.0
2013-09-09 12:15:00,34.8,34.86,34.76,34.81,122400.0,24.4599,24.502,24.4318,24.4669,122400.0
2013-09-09 12:20:00,34.82,34.87,34.8,34.82,51000.0,24.4739,24.5091,24.4599,24.4739,51000.0
2013-09-09 12:25:00,34.82,34.85,34.77,34.81,89800.0,24.4739,24.495,24.4388,24.4669,89800.0
2013-09-09 12:30:00,34.82,34.83,34.78,34.83,53400.0,24.4739,24.481,24.4458,24.481,53400.0
2013-09-09 12:35:00,34.84,34.85,34.81,34.84,42800.0,24.488,24.495,24.4669,24.488,42800.0
2013-09-09 12:40:00,34.84,34.9,34.84,34.87,107600.0,24.488,24.5302,24.488,24.5091,107600.0
2013-09-09 12:45:00,34.87,34.88,34.85,34.85,39200.0,24.5091,24.5161,24.495,24.495,39200.0
2013-09-09 12:50:00,34.85,34.88,34.85,34.86,48400.0,24.495,24.5161,24.495,24.502,48400.0
2013-09-09 12:55:00,34.86,34.87,34.82,34.83,66400.0,24.502,24.5091,24.4739,24.481,66400.0
2013-09-09 13:00:00,34.82,34.85,34.81,34.84,41600.0,24.4739,24.495,24.4669,24.488,41600.0
2013-09-09 13:05:00,34.85,34.88,34.84,34.87,36800.0,24.495,24.5161,24.488,24.5091,36800.0
2013-09-09 13:10:00,34.86,34.88,34.86,34.87,60600.0,24.502,24.5161,24.502,24.5091,60600.0
2013-09-09 13:15:00,34.88,34.88,34.86,34.87,47000.0,24.5161,24.5161,24.502,24.5091,47000.0
2013-09-09 13:20:00,34.87,34.88,34.85,34.85,55600.0,24.5091,24.5161,24.495,24.495,55600.0
2013-09-09 13:25:00,34.85,34.85,34.81,34.83,31600.0,24.495,24.495,24.4669,24.481,31600.0
2013-09-09 13:30:00,34.83,34.88,34.82,34.86,47800.0,24.481,24.5161,24.4739,24.502,47800.0
2013-09-09 13:35:00,34.85,34.88,34.85,34.88,39000.0,24.495,24.5161,24.495,24.5161,39000.0
2013-09-09 13:40:00,34.88,34.94,34.87,34.93,52600.0,24.5161,24.5583,24.5091,24.5512,52600.0
2013-09-09 13:45:00,34.92,34.95,34.91,34.92,41000.0,24.5442,24.5653,24.5372,24.5442,41000.0
2013-09-09 13:50:00,34.92,34.93,34.85,34.85,57800.0,24.5442,24.5512,24.495,24.495,57800.0
2013-09-09 13:55:00,34.85,34.93,34.85,34.93,46600.0,24.495,24.5512,24.495,24.5512,46600.0
2013-09-09 14:00:00,34.93,34.93,34.85,34.85,78400.0,24.5512,24.5512,24.495,24.495,78400.0
2013-09-09 14:05:00,34.85,34.91,34.84,34.85,67200.0,24.495,24.5372,24.488,24.495,67200.0
2013-09-09 14:10:00,34.85,34.89,34.85,34.86,105000.0,24.495,24.5231,24.495,24.502,105000.0
2013-09-09 14:15:00,34.87,34.93,34.85,34.9,68400.0,24.5091,24.5512,24.495,24.5302,68400.0
2013-09-09 14:20:00,34.89,34.89,34.82,34.85,61000.0,24.5231,24.5231,24.4739,24.495,61000.0
2013-09-09 14:25:00,34.85,34.85,34.73,34.73,95000.0,24.495,24.495,24.4107,24.4107,95000.0
2013-09-09 14:30:00,34.73,34.81,34.72,34.8,62800.0,24.4107,24.4669,24.4036,24.4599,62800.0
2013-09-09 14:35:00,34.79,34.83,34.79,34.81,44400.0,24.4528,24.481,24.4528,24.4669,44400.0
2013-09-09 14:40:00,34.81,34.81,34.77,34.79,64800.0,24.4669,24.4669,24.4388,24.4528,64800.0
2013-09-09 14:45:00,34.79,34.79,34.72,34.76,74200.0,24.4528,24.4528,24.4036,24.4318,74200.0
2013-09-09 14:50:00,34.76,34.77,34.74,34.76,59200.0,24.4318,24.4388,24.4177,24.4318,59200.0
2013-09-09 14:55:00,34.77,34.8,34.77,34.77,42000.0,24.4388,24.4599,24.4388,24.4388,42000.0
2013-09-09 15:00:00,34.78,34.81,34.77,34.77,51600.0,24.4458,24.4669,24.4388,24.4388,51600.0
2013-09-09 15:05:00,34.77,34.84,34.77,34.82,80400.0,24.4388,24.488,24.4388,24.4739,80400.0
2013-09-09 15:10:00,34.82,34.85,34.81,34.84,45800.0,24.4739,24.495,24.4669,24.488,45800.0
2013-09-09 15:15:00,34.85,34.91,34.83,34.9,92000.0,24.495,24.5372,24.481,24.5302,92000.0
2013-09-09 15:20:00,34.9,34.9,34.86,34.88,74200.0,24.5302,24.5302,24.502,24.5161,74200.0
2013-09-09 15:25:00,34.89,34.89,34.85,34.85,71400.0,24.5231,24.5231,24.495,24.495,71400.0
2013-09-09 15:30:00,34.86,34.88,34.8,34.87,118800.0,24.502,24.5161,24.4599,24.5091,118800.0
2013-09-09 15:35:00,34.87,34.88,34.83,34.83,169000.0,24.5091,24.5161,24.481,24.481,169000.0
2013-09-09 15:40:00,34.82,34.85,34.81,34.85,118200.0,24.4739,24.495,24.4669,24.495,118200.0
2013-09-09 15:45:00,34.85,34.87,34.81,34.81,142800.0,24.495,24.5091,24.4669,24.4669,142800.0
2013-09-09 15:50:00,34.82,34.83,34.78,34.8,207400.0,24.4739,24.481,24.4458,24.4599,207400.0
2013-09-09 15:55:00,34.81,34.83,34.78,34.8,225400.0,24.4669,24.481,24.4458,24.4599,225400.0
2013-09-10 09:30:00,34.74,34.77,34.3,34.38,343000.0,24.4177,24.4388,24.1084,24.1647,343000.0
2013-09-10 09:35:00,34.39,34.39,34.07,34.25,319600.0,24.1717,24.1717,23.9468,24.0733,319600.0
2013-09-10 09:40:00,34.25,34.27,34.15,34.23,203200.0,24.0733,24.0874,24.003,24.0592,203200.0
2013-09-10 09:45:00,34.24,34.24,34.05,34.1,175200.0,24.0663,24.0663,23.9327,23.9679,175200.0
2013-09-10 09:50:00,34.1,34.18,34.02,34.12,160000.0,23.9679,24.0241,23.9116,23.9819,160000.0
2013-09-10 09:55:00,34.13,34.2,34.1,34.17,223400.0,23.9889,24.0381,23.9679,24.0171,223400.0
2013-09-10 10:00:00,34.18,34.19,34.0,34.04,272000.0,24.0241,24.0311,23.8976,23.9257,272000.0
2013-09-10 10:05:00,34.02,34.18,34.02,34.16,146200.0,23.9116,24.0241,23.9116,24.01,146200.0
2013-09-10 10:10:00,34.15,34.18,34.13,34.15,144600.0,24.003,24.0241,23.9889,24.003,144600.0
2013-09-10 10:15:00,34.15,34.16,34.09,34.13,135400.0,24.003,24.01,23.9608,23.9889,135400.0
2013-09-10 10:20:00,34.13,34.18,34.12,34.15,122400.0,23.9889,24.0241,23.9819,24.003,122400.0
2013-09-10 10:25:00,34.15,34.25,34.13,34.16,323200.0,24.003,24.0733,23.9889,24.01,323200.0
2013-09-10 10:30:00,34.17,34.21,34.14,34.17,130600.0,24.0171,24.0452,23.996,24.0171,130600.0
2013-09-10 10:35:00,34.17,34.24,34.17,34.23,50800.0,24.0171,24.0663,24.0171,24.0592,50800.0
2013-09-10 10:40:00,34.24,34.24,34.2,34.23,71400.0,24.0663,24.0663,24.0381,24.0592,71400.0
2013-09-10 10:45:00,34.23,34.25,34.19,34.23,64000.0,24.0592,24.0733,24.0311,24.0592,64000.0
2013-09-10 10:50:00,34.23,34.24,34.18,34.18,84600.0,24.0592,24.0663,24.0241,24.0241,84600.0
2013-09-10 10:55:00,34.18,34.19,34.12,34.15,90400.0,24.0241,24.0311,23.9819,24.003,90400.0
2013-09-10 11:00:00,34.15,34.21,34.15,34.21,53400.0,24.003,24.0452,24.003,24.0452,53400.0
2013-09-10 11:05:00,34.2,34.24,34.16,34.16,89000.0,24.0381,24.0663,24.01,24.01,89000.0
2013-09-10 11:10:00,34.17,34.19,34.16,34.18,59400.0,24.0171,24.0311,24.01,24.0241,59400.0
2013-09-10 11:15:00,34.18,34.21,34.17,34.17,55200.0,24.0241,24.0452,24.0171,24.0171,55200.0
2013-09-10 11:20:00,34.17,34.2,34.16,34.17,73200.0,24.0171,24.0381,24.01,24.0171,73200.0
2013-09-10 11:25:00,34.17,34.17,34.09,34.13,65400.0,24.0171,24.0171,23.9608,23.9889,65400.0
2013-09-10 11:30:00,34.13,34.18,34.12,34.17,49800.0,23.9889,24.0241,23.9819,24.0171,49800.0
2013-09-10 11:35:00,34.18,34.2,34.17,34.2,69800.0,24.0241,24.0381,24.0171,24.0381,69800.0
2013-09-10 11:40:00,34.19,34.19,34.11,34.13,78400.0,24.0311,24.0311,23.9749,23.9889,78400.0
2013-09-10 11:45:00,34.13,34.15,34.1,34.1,85000.0,23.9889,24.003,23.9679,23.9679,85000.0
2013-09-10 11:50:00,34.1,34.12,34.04,34.05,64400.0,23.9679,23.9819,23.9257,23.9327,64400.0
2013-09-10 11:55:00,34.04,34.06,34.02,34.02,129400.0,23.9257,23.9397,23.9116,23.9116,129400.0
2013-09-10 12:00:00,34.03,34.09,34.02,34.04,74400.0,23.9187,23.9608,23.9116,23.9257,74400.0
2013-09-10 12:05:00,34.04,34.06,34.02,34.05,68600.0,23.9257,23.9397,23.9116,23.9327,68600.0
2013-09-10 12:10:00,34.05,34.05,34.01,34.03,70000.0,23.9327,23.9327,23.9046,23.9187,70000.0
2013-09-10 12:15:00,34.01,34.03,34.01,34.03,43800.0,23.9046,23.9187,23.9046,23.9187,43800.0
2013-09-10 12:20:00,34.03,34.1,34.02,34.09,27600.0,23.9187,23.9679,23.9116,23.9608,27600.0
2013-09-10 12:25:00,34.09,34.11,34.08,34.1,43200.0,23.9608,23.9749,23.9538,23.9679,43200.0
2013-09-10 12:30:00,34.1,34.11,34.08,34.1,33400.0,23.9679,23.9749,23.9538,23.9679,33400.0
2013-09-10 12:35:00,34.1,34.13,34.1,34.12,34800.0,23.9679,23.9889,23.9679,23.9819,34800.0
2013-09-10 12:40:00,34.13,34.13,34.11,34.12,33600.0,23.9889,23.9889,23.9749,23.9819,33600.0
2013-09-10 12:45:00,34.12,34.13,34.08,34.1,40400.0,23.9819,23.9889,23.9538,23.9679,40400.0
2013-09-10 12:50:00,34.1,34.1,34.06,34.07,38400.0,23.9679,23.9679,23.9397,23.9468,38400.0
2013-09-10 12:55:00,34.07,34.08,34.01,34.03,51000.0,23.9468,23.9538,23.9046,23.9187,51000.0
2013-09-10 13:00:00,34.03,34.07,34.03,34.06,39200.0,23.9187,23.9468,23.9187,23.9397,39200.0
2013-09-10 13:05:00,34.06,34.1,34.06,34.09,32400.0,23.9397,23.9679,23.9397,23.9608,32400.0
2013-09-10 13:10:00,34.08,34.11,34.07,34.11,48800.0,23.9538,23.9749,23.9468,23.9749,48800.0
2013-09-10 13:15:00,34.11,34.13,34.08,34.1,102400.0,23.9749,23.9889,23.9538,23.9679,102400.0
2013-09-10 13:20:00,34.1,34.13,34.07,34.13,115200.0,23.9679,23.9889,23.9468,23.9889,115200.0
2013-09-10 13:25:00,34.13,34.13,34.07,34.12,67200.0,23.9889,23.9889,23.9468,23.9819,67200.0
2013-09-10 13:30:00,34.11,34.16,34.11,34.12,63600.0,23.9749,24.01,23.9749,23.9819,63600.0
2013-09-10 13:35:00,34.12,34.16,34.09,34.13,106800.0,23.9819,24.01,23.9608,23.9889,106800.0
2013-09-10 13:40:00,34.15,34.18,34.12,34.14,155400.0,24.003,24.0241,23.9819,23.996,155400.0
2013-09-10 13:45:00,34.13,34.17,34.12,34.13,156600.0,23.9889,24.0171,23.9819,23.9889,156600.0
2013-09-10 13:50:00,34.14,34.16,34.12,34.13,43000.0,23.996,24.01,23.9819,23.9889,43000.0
2013-09-10 13:55:00,34.13,34.16,34.12,34.13,77200.0,23.9889,24.01,23.9819,23.9889,77200.0
2013-09-10 14:00:00,34.13,34.16,34.13,34.15,50800.0,23.9889,24.01,23.9889,24.003,50800.0
2013-09-10 14:05:00,34.15,34.16,34.13,34.13,81600.0,24.003,24.01,23.9889,23.9889,81600.0
2013-09-10 14:10:00,34.13,34.13,34.09,34.09,73400.0,23.9889,23.9889,23.9608,23.9608,73400.0
2013-09-10 14:15:00,34.09,34.09,34.06,34.07,59600.0,23.9608,23.9608,23.9397,23.9468,59600.0
2013-09-10 14:20:00,34.07,34.09,34.05,34.05,60600.0,23.9468,23.9608,23.9327,23.9327,60600.0
2013-09-10 14:25:00,34.06,34.06,34.02,34.05,69000.0,23.9397,23.9397,23.9116,23.9327,69000.0
2013-09-10 14:30:00,34.05,34.05,34.01,34.02,56200.0,23.9327,23.9327,23.9046,23.9116,56200.0
2013-09-10 14:35:00,34.03,34.04,33.98,34.04,159600.0,23.9187,23.9257,23.8835,23.9257,159600.0
2013-09-10 14:40:00,34.04,34.04,34.01,34.02,62800.0,23.9257,23.9257,23.9046,23.9116,62800.0
2013-09-10 14:45:00,34.02,34.02,33.96,33.97,68800.0,23.9116,23.9116,23.8695,23.8765,68800.0
2013-09-10 14:50:00,33.97,33.99,33.97,33.98,48800.0,23.8765,23.8905,23.8765,23.8835,48800.0
2013-09-10 14:55:00,33.99,34.02,33.98,33.99,201800.0,23.8905,23.9116,23.8835,23.8905,201800.0
2013-09-10 15:00:00,33.99,34.0,33.98,33.98,43600.0,23.8905,23.8976,23.8835,23.8835,43600.0
2013-09-10 15:05:00,33.98,34.01,33.98,34.0,74000.0,23.8835,23.9046,23.8835,23.8976,74000.0
2013-09-10 15:10:00,34.0,34.02,33.99,33.99,79200.0,23.8976,23.9116,23.8905,23.8905,79200.0
2013-09-10 15:15:00,33.99,34.02,33.99,34.01,75600.0,23.8905,23.9116,23.8905,23.9046,75600.0
2013-09-10 15:20:00,34.01,34.02,34.01,34.02,94600.0,23.9046,23.9116,23.9046,23.9116,94600.0
2013-09-10 15:25:00,34.02,34.02,34.01,34.01,110800.0,23.9116,23.9116,23.9046,23.9046,110800.0
2013-09-10 15:30:00,34.01,34.05,34.01,34.05,211800.0,23.9046,23.9327,23.9046,23.9327,211800.0
2013-09-10 15:35:00,34.04,34.05,34.04,34.04,90400.0,23.9257,23.9327,23.9257,23.9257,90400.0
2013-09-10 15:40:00,34.05,34.06,34.04,34.05,125400.0,23.9327,23.9397,23.9257,23.9327,125400.0
2013-09-10 15:45:00,34.06,34.13,34.01,34.1,251000.0,23.9397,23.9889,23.9046,23.9679,251000.0
2013-09-10 15:50:00,34.1,34.12,34.02,34.02,259400.0,23.9679,23.9819,23.9116,23.9116,259400.0
2013-09-10 15:55:00,34.02,34.06,34.0,34.06,343000.0,23.9116,23.9397,23.8976,23.9397,343000.0
2013-09-11 09:30:00,34.09,34.19,33.84,33.94,265800.0,23.9608,24.0311,23.7851,23.8554,265800.0
2013-09-11 09:35:00,33.94,33.96,33.6,33.7,191600.0,23.8554,23.8695,23.6164,23.6867,191600.0
2013-09-11 09:40:00,33.7,33.73,33.52,33.6,132200.0,23.6867,23.7078,23.5602,23.6164,132200.0
2013-09-11 09:45:00,33.61,33.68,33.6,33.63,102400.0,23.6235,23.6727,23.6164,23.6375,102400.0
2013-09-11 09:50:00,33.64,33.77,33.61,33.65,89200.0,23.6445,23.7359,23.6235,23.6516,89200.0
2013-09-11 09:55:00,33.67,33.67,33.55,33.56,179200.0,23.6656,23.6656,23.5813,23.5883,179200.0
2013-09-11 10:00:00,33.56,33.59,33.51,33.51,159200.0,23.5883,23.6094,23.5532,23.5532,159200.0
2013-09-11 10:05:00,33.52,33.63,33.33,33.38,231800.0,23.5602,23.6375,23.4267,23.4618,231800.0
2013-09-11 10:10:00,33.4,33.52,33.37,33.47,126000.0,23.4759,23.5602,23.4548,23.5251,126000.0
2013-09-11 10:15:00,33.46,33.55,33.46,33.49,95800.0,23.518,23.5813,23.518,23.5391,95800.0
2013-09-11 10:20:00,33.49,33.52,33.46,33.49,76200.0,23.5391,23.5602,23.518,23.5391,76200.0
2013-09-11 10:25:00,33.49,33.58,33.47,33.52,189600.0,23.5391,23.6024,23.5251,23.5602,189600.0
2013-09-11 10:30:00,33.52,33.66,33.49,33.64,122600.0,23.5602,23.6586,23.5391,23.6445,122600.0
2013-09-11 10:35:00,33.64,33.67,33.63,33.63,96600.0,23.6445,23.6656,23.6375,23.6375,96600.0
2013-09-11 10:40:00,33.63,33.7,33.61,33.62,108000.0,23.6375,23.6867,23.6235,23.6305,108000.0
2013-09-11 10:45:00,33.63,33.66,33.52,33.62,145200.0,23.6375,23.6586,23.5602,23.6305,145200.0
2013-09-11 10:50:00,33.63,33.68,33.6,33.63,86800.0,23.6375,23.6727,23.6164,23.6375,86800.0
2013-09-11 10:55:00,33.63,33.66,33.6,33.65,92400.0,23.6375,23.6586,23.6164,23.6516,92400.0
2013-09-11 11:00:00,33.65,33.74,33.62,33.72,88600.0,23.6516,23.7148,23.6305,23.7008,88600.0
2013-09-11 11:05:00,33.73,33.78,33.7,33.74,216000.0,23.7078,23.7429,23.6867,23.7148,216000.0
2013-09-11 11:10:00,33.74,33.77,33.68,33.69,72400.0,23.7148,23.7359,23.6727,23.6797,72400.0
2013-09-11 11:15:00,33.69,33.7,33.62,33.62,44800.0,23.6797,23.6867,23.6305,23.6305,44800.0
2013-09-11 11:20:00,33.63,33.64,33.61,33.61,55600.0,23.6375,23.6445,23.6235,23.6235,55600.0
2013-09-11 11:25:00,33.62,33.63,33.6,33.63,53600.0,23.6305,23.6375,23.6164,23.6375,53600.0
2013-09-11 11:30:00,33.63,33.68,33.63,33.67,82600.0,23.6375,23.6727,23.6375,23.6656,82600.0
2013-09-11 11:35:00,33.67,33.69,33.65,33.68,90400.0,23.6656,23.6797,23.6516,23.6727,90400.0
2013-09-11 11:40:00,33.67,33.69,33.63,33.69,46000.0,23.6656,23.6797,23.6375,23.6797,46000.0
2013-09-11 11:45:00,33.69,33.7,33.64,33.67,69400.0,23.6797,23.6867,23.6445,23.6656,69400.0
2013-09-11 11:50:00,33.68,33.68,33.65,33.66,49000.0,23.6727,23.6727,23.6516,23.6586,49000.0
2013-09-11 11:55:00,33.67,33.7,33.66,33.7,33400.0,23.6656,23.6867,23.6586,23.6867,33400.0
2013-09-11 12:00:00,33.7,33.7,33.62,33.62,59600.0,23.6867,23.6867,23.6305,23.6305,59600.0
2013-09-11 12:05:00,33.63,33.67,33.63,33.65,41000.0,23.6375,23.6656,23.6375,23.6516,41000.0
2013-09-11 12:10:00,33.65,33.65,33.59,33.6,35400.0,23.6516,23.6516,23.6094,23.6164,35400.0
2013-09-11 12:15:00,33.6,33.61,33.55,33.55,55400.0,23.6164,23.6235,23.5813,23.5813,55400.0
2013-09-11 12:20:00,33.55,33.57,33.53,33.56,39800.0,23.5813,23.5953,23.5672,23.5883,39800.0
2013-09-11 12:25:00,33.54,33.58,33.54,33.58,57400.0,23.5743,23.6024,23.5743,23.6024,57400.0
2013-09-11 12:30:00,33.57,33.58,33.54,33.55,51800.0,23.5953,23.6024,23.5743,23.5813,51800.0
2013-09-11 12:35:00,33.55,33.57,33.53,33.54,72800.0,23.5813,23.5953,23.5672,23.5743,72800.0
2013-09-11 12:40:00,33.53,33.54,33.47,33.47,120200.0,23.5672,23.5743,23.5251,23.5251,120200.0
2013-09-11 12:45:00,33.47,33.48,33.43,33.44,89600.0,23.5251,23.5321,23.4969,23.504,89600.0
2013-09-11 12:50:00,33.44,33.44,33.4,33.4,87800.0,23.504,23.504,23.4759,23.4759,87800.0
2013-09-11 12:55:00,33.4,33.41,33.38,33.38,99400.0,23.4759,23.4829,23.4618,23.4618,99400.0
2013-09-11 13:00:00,33.38,33.43,33.38,33.41,125000.0,23.4618,23.4969,23.4618,23.4829,125000.0
2013-09-11 13:05:00,33.4,33.41,33.37,33.38,110600.0,23.4759,23.4829,23.4548,23.4618,110600.0
2013-09-11 13:10:00,33.38,33.4,33.37,33.39,78600.0,23.4618,23.4759,23.4548,23.4688,78600.0
2013-09-11 13:15:00,33.39,33.49,33.38,33.49,81000.0,23.4688,23.5391,23.4618,23.5391,81000.0
2013-09-11 13:20:00,33.49,33.5,33.46,33.49,45600.0,23.5391,23.5461,23.518,23.5391,45600.0
2013-09-11 13:25:00,33.49,33.6,33.49,33.6,60600.0,23.5391,23.6164,23.5391,23.6164,60600.0
2013-09-11 13:30:00,33.59,33.61,33.58,33.59,81200.0,23.6094,23.6235,23.6024,23.6094,81200.0
2013-09-11 13:35:00,33.59,33.6,33.56,33.56,64200.0,23.6094,23.6164,23.5883,23.5883,64200.0
2013-09-11 13:40:00,33.57,33.58,33.56,33.58,51800.0,23.5953,23.6024,23.5883,23.6024,51800.0
2013-09-11 13:45:00,33.58,33.64,33.57,33.62,38200.0,23.6024,23.6445,23.5953,23.6305,38200.0
2013-09-11 13:50:00,33.62,33.65,33.62,33.65,52400.0,23.6305,23.6516,23.6305,23.6516,52400.0
2013-09-11 13:55:00,33.65,33.65,33.63,33.63,49800.0,23.6516,23.6516,23.6375,23.6375,49800.0
2013-09-11 14:00:00,33.64,33.65,33.63,33.65,66000.0,23.6445,23.6516,23.6375,23.6516,66000.0
2013-09-11 14:05:00,33.65,33.65,33.62,33.65,47600.0,23.6516,23.6516,23.6305,23.6516,47600.0
2013-09-11 14:10:00,33.65,33.65,33.55,33.65,77600.0,23.6516,23.6516,23.5813,23.6516,77600.0
2013-09-11 14:15:00,33.65,33.66,33.59,33.65,49400.0,23.6516,23.6586,23.6094,23.6516,49400.0
2013-09-11 14:20:00,33.64,33.7,33.62,33.69,73000.0,23.6445,23.6867,23.6305,23.6797,73000.0
2013-09-11 14:25:00,33.69,33.7,33.63,33.69,39800.0,23.6797,23.6867,23.6375,23.6797,39800.0
2013-09-11 14:30:00,33.7,33.74,33.69,33.74,51000.0,23.6867,23.7148,23.6797,23.7148,51000.0
2013-09-11 14:35:00,33.74,33.76,33.7,33.71,47600.0,23.7148,23.7289,23.6867,23.6937,47600.0
2013-09-11 14:40:00,33.71,33.73,33.6,33.73,133400.0,23.6937,23.7078,23.6164,23.7078,133400.0
2013-09-11 14:45:00,33.73,33.73,33.68,33.71,45200.0,23.7078,23.7078,23.6727,23.6937,45200.0
2013-09-11 14:50:00,33.72,33.73,33.69,33.72,34800.0,23.7008,23.7078,23.6797,23.7008,34800.0
2013-09-11 14:55:00,33.73,33.74,33.7,33.73,33200.0,23.7078,23.7148,23.6867,23.7078,33200.0
2013-09-11 15:00:00,33.72,33.73,33.67,33.68,78000.0,23.7008,23.7078,23.6656,23.6727,78000.0
2013-09-11 15:05:00,33.7,33.74,33.7,33.72,50200.0,23.6867,23.7148,23.6867,23.7008,50200.0
2013-09-11 15:10:00,33.72,33.74,33.68,33.69,49800.0,23.7008,23.7148,23.6727,23.6797,49800.0
2013-09-11 15:15:00,33.69,33.7,33.63,33.67,62000.0,23.6797,23.6867,23.6375,23.6656,62000.0
2013-09-11 15:20:00,33.67,33.74,33.67,33.71,84000.0,23.6656,23.7148,23.6656,23.6937,84000.0
2013-09-11 15:25:00,33.72,33.73,33.63,33.67,89000.0,23.7008,23.7078,23.6375,23.6656,89000.0
2013-09-11 15:30:00,33.67,33.74,33.67,33.73,80800.0,23.6656,23.7148,23.6656,23.7078,80800.0
2013-09-11 15:35:00,33.72,33.77,33.72,33.76,108200.0,23.7008,23.7359,23.7008,23.7289,108200.0
2013-09-11 15:40:00,33.75,33.79,33.71,33.77,139800.0,23.7219,23.75,23.6937,23.7359,139800.0
2013-09-11 15:45:00,33.78,33.79,33.73,33.73,122800.0,23.7429,23.75,23.7078,23.7078,122800.0
2013-09-11 15:50:00,33.74,33.77,33.73,33.76,128400.0,23.7148,23.7359,23.7078,23.7289,128400.0
2013-09-11 15:55:00,33.76,33.85,33.76,33.85,292400.0,23.7289,23.7921,23.7289,23.7921,292400.0
2013-09-12 09:30:00,33.82,33.84,33.6,33.71,121600.0,23.7711,23.7851,23.6164,23.6937,121600.0
2013-09-12 09:35:00,33.69,33.91,33.69,33.76,97200.0,23.6797,23.8343,23.6797,23.7289,97200.0
2013-09-12 09:40:00,33.73,33.76,33.62,33.63,96800.0,23.7078,23.7289,23.6305,23.6375,96800.0
2013-09-12 09:45:00,33.63,33.65,33.55,33.58,66000.0,23.6375,23.6516,23.5813,23.6024,66000.0
2013-09-12 09:50:00,33.58,33.6,33.49,33.58,72400.0,23.6024,23.6164,23.5391,23.6024,72400.0
2013-09-12 09:55:00,33.59,33.62,33.52,33.54,58400.0,23.6094,23.6305,23.5602,23.5743,58400.0
2013-09-12 10:00:00,33.56,33.6,33.52,33.6,48400.0,23.5883,23.6164,23.5602,23.6164,48400.0
2013-09-12 10:05:00,33.59,33.61,33.52,33.57,69000.0,23.6094,23.6235,23.5602,23.5953,69000.0
2013-09-12 10:10:00,33.57,33.58,33.49,33.54,48000.0,23.5953,23.6024,23.5391,23.5743,48000.0
2013-09-12 10:15:00,33.54,33.62,33.54,33.58,73400.0,23.5743,23.6305,23.5743,23.6024,73400.0
2013-09-12 10:20:00,33.6,33.63,33.58,33.63,61800.0,23.6164,23.6375,23.6024,23.6375,61800.0
2013-09-12 10:25:00,33.62,33.63,33.57,33.62,56200.0,23.6305,23.6375,23.5953,23.6305,56200.0
2013-09-12 10:30:00,33.62,33.77,33.62,33.66,68000.0,23.6305,23.7359,23.6305,23.6586,68000.0
2013-09-12 10:35:00,33.65,33.66,33.55,33.55,74200.0,23.6516,23.6586,23.5813,23.5813,74200.0
2013-09-12 10:40:00,33.56,33.62,33.47,33.48,78400.0,23.5883,23.6305,23.5251,23.5321,78400.0
2013-09-12 10:45:00,33.49,33.52,33.35,33.35,99400.0,23.5391,23.5602,23.4407,23.4407,99400.0
2013-09-12 10:50:00,33.37,33.42,33.34,33.41,142400.0,23.4548,23.4899,23.4337,23.4829,142400.0
2013-09-12 10:55:00,33.41,33.42,33.32,33.35,110000.0,23.4829,23.4899,23.4196,23.4407,110000.0
2013-09-12 11:00:00,33.35,33.52,33.34,33.45,191000.0,23.4407,23.5602,23.4337,23.511,191000.0
2013-09-12 11:05:00,33.45,33.57,33.44,33.53,110000.0,23.511,23.5953,23.504,23.5672,110000.0
2013-09-12 11:10:00,33.53,33.54,33.45,33.49,87800.0,23.5672,23.5743,23.511,23.5391,87800.0
2013-09-12 11:15:00,33.49,33.49,33.44,33.45,42800.0,23.5391,23.5391,23.504,23.511,42800.0
2013-09-12 11:20:00,33.47,33.48,33.43,33.44,41400.0,23.5251,23.5321,23.4969,23.504,41400.0
2013-09-12 11:25:00,33.45,33.46,33.4,33.4,35800.0,23.511,23.518,23.4759,23.4759,35800.0
2013-09-12 11:30:00,33.41,33.46,33.37,33.38,65000.0,23.4829,23.518,23.4548,23.4618,65000.0
2013-09-12 11:35:00,33.39,33.43,33.34,33.37,168600.0,23.4688,23.4969,23.4337,23.4548,168600.0
2013-09-12 11:40:00,33.37,33.41,33.35,33.38,63600.0,23.4548,23.4829,23.4407,23.4618,63600.0
2013-09-12 11:45:00,33.38,33.38,33.33,33.36,35200.0,23.4618,23.4618,23.4267,23.4477,35200.0
2013-09-12 11:50:00,33.35,33.4,33.35,33.37,43200.0,23.4407,23.4759,23.4407,23.4548,43200.0
2013-09-12 11:55:00,33.38,33.44,33.35,33.41,53600.0,23.4618,23.504,23.4407,23.4829,53600.0
2013-09-12 12:00:00,33.41,33.41,33.36,33.41,28000.0,23.4829,23.4829,23.4477,23.4829,28000.0
2013-09-12 12:05:00,33.4,33.41,33.34,33.35,38800.0,23.4759,23.4829,23.4337,23.4407,38800.0
2013-09-12 12:10:00,33.37,33.38,33.34,33.35,23400.0,23.4548,23.4618,23.4337,23.4407,23400.0
2013-09-12 12:15:00,33.34,33.41,33.34,33.39,29200.0,23.4337,23.4829,23.4337,23.4688,29200.0
2013-09-12 12:20:00,33.38,33.43,33.38,33.41,87600.0,23.4618,23.4969,23.4618,23.4829,87600.0
2013-09-12 12:25:00,33.41,33.41,33.37,33.4,32400.0,23.4829,23.4829,23.4548,23.4759,32400.0
2013-09-12 12:30:00,33.41,33.41,33.37,33.4,34000.0,23.4829,23.4829,23.4548,23.4759,34000.0
2013-09-12 12:35:00,33.42,33.42,33.37,33.39,23200.0,23.4899,23.4899,23.4548,23.4688,23200.0
2013-09-12 12:40:00,33.39,33.39,33.35,33.39,28600.0,23.4688,23.4688,23.4407,23.4688,28600.0
2013-09-12 12:45:00,33.4,33.49,33.4,33.45,58000.0,23.4759,23.5391,23.4759,23.511,58000.0
2013-09-12 12:50:00,33.44,33.45,33.41,33.42,37400.0,23.504,23.511,23.4829,23.4899,37400.0
2013-09-12 12:55:00,33.42,33.47,33.41,33.47,57400.0,23.4899,23.5251,23.4829,23.5251,57400.0
2013-09-12 13:00:00,33.47,33.47,33.44,33.46,37600.0,23.5251,23.5251,23.504,23.518,37600.0
2013-09-12 13:05:00,33.46,33.51,33.46,33.51,30000.0,23.518,23.5532,23.518,23.5532,30000.0
2013-09-12 13:10:00,33.5,33.56,33.5,33.52,47200.0,23.5461,23.5883,23.5461,23.5602,47200.0
2013-09-12 13:15:00,33.51,33.59,33.51,33.57,60200.0,23.5532,23.6094,23.5532,23.5953,60200.0
2013-09-12 13:20:00,33.56,33.59,33.55,33.56,32800.0,23.5883,23.6094,23.5813,23.5883,32800.0
2013-09-12 13:25:00,33.56,33.58,33.51,33.51,40000.0,23.5883,23.6024,23.5532,23.5532,40000.0
2013-09-12 13:30:00,33.51,33.51,33.48,33.51,47200.0,23.5532,23.5532,23.5321,23.5532,47200.0
2013-09-12 13:35:00,33.49,33.53,33.49,33.5,59400.0,23.5391,23.5672,23.5391,23.5461,59400.0
2013-09-12 13:40:00,33.51,33.52,33.49,33.49,28800.0,23.5532,23.5602,23.5391,23.5391,28800.0
2013-09-12 13:45:00,33.48,33.52,33.48,33.51,35400.0,23.5321,23.5602,23.5321,23.5532,35400.0
2013-09-12 13:50:00,33.51,33.51,33.45,33.45,33400.0,23.5532,23.5532,23.511,23.511,33400.0
2013-09-12 13:55:00,33.45,33.45,33.39,33.42,50800.0,23.511,23.511,23.4688,23.4899,50800.0
2013-09-12 14:00:00,33.42,33.48,33.42,33.43,32400.0,23.4899,23.5321,23.4899,23.4969,32400.0
2013-09-12 14:05:00,33.43,33.46,33.42,33.45,34200.0,23.4969,23.518,23.4899,23.511,34200.0
2013-09-12 14:10:00,33.45,33.47,33.42,33.47,28600.0,23.511,23.5251,23.4899,23.5251,28600.0
2013-09-12 14:15:00,33.47,33.51,33.47,33.48,36600.0,23.5251,23.5532,23.5251,23.5321,36600.0
2013-09-12 14:20:00,33.49,33.49,33.46,33.47,16400.0,23.5391,23.5391,23.518,23.5251,16400.0
2013-09-12 14:25:00,33.47,33.49,33.45,33.48,32800.0,23.5251,23.5391,23.511,23.5321,32800.0
2013-09-12 14:30:00,33.49,33.51,33.48,33.49,46200.0,23.5391,23.5532,23.5321,23.5391,46200.0
2013-09-12 14:35:00,33.49,33.49,33.45,33.46,59200.0,23.5391,23.5391,23.511,23.518,59200.0
2013-09-12 14:40:00,33.47,33.49,33.46,33.47,31400.0,23.5251,23.5391,23.518,23.5251,31400.0
2013-09-12 14:45:00,33.47,33.51,33.46,33.51,53200.0,23.5251,23.5532,23.518,23.5532,53200.0
2013-09-12 14:50:00,33.5,33.51,33.48,33.5,37600.0,23.5461,23.5532,23.5321,23.5461,37600.0
2013-09-12 14:55:00,33.51,33.52,33.46,33.52,54400.0,23.5532,23.5602,23.518,23.5602,54400.0
2013-09-12 15:00:00,33.52,33.57,33.51,33.56,107200.0,23.5602,23.5953,23.5532,23.5883,107200.0
2013-09-12 15:05:00,33.56,33.59,33.51,33.52,61000.0,23.5883,23.6094,23.5532,23.5602,61000.0
2013-09-12 15:10:00,33.53,33.55,33.49,33.49,61400.0,23.5672,23.5813,23.5391,23.5391,61400.0
2013-09-12 15:15:00,33.49,33.49,33.44,33.48,60800.0,23.5391,23.5391,23.504,23.5321,60800.0
2013-09-12 15:20:00,33.47,33.51,33.46,33.51,60600.0,23.5251,23.5532,23.518,23.5532,60600.0
2013-09-12 15:25:00,33.51,33.52,33.44,33.48,60200.0,23.5532,23.5602,23.504,23.5321,60200.0
2013-09-12 15:30:00,33.48,33.52,33.47,33.5,86400.0,23.5321,23.5602,23.5251,23.5461,86400.0
2013-09-12 15:35:00,33.51,33.57,33.5,33.54,91400.0,23.5532,23.5953,23.5461,23.5743,91400.0
2013-09-12 15:40:00,33.54,33.54,33.48,33.48,83200.0,23.5743,23.5743,23.5321,23.5321,83200.0
2013-09-12 15:45:00,33.48,33.49,33.41,33.45,112400.0,23.5321,23.5391,23.4829,23.511,112400.0
2013-09-12 15:50:00,33.44,33.46,33.41,33.46,118400.0,23.504,23.518,23.4829,23.518,118400.0
2013-09-12 15:55:00,33.46,33.47,33.42,33.47,156800.0,23.518,23.5251,23.4899,23.5251,156800.0
2013-09-13 09:30:00,33.66,33.74,33.56,33.71,113600.0,23.6586,23.7148,23.5883,23.6937,113600.0
2013-09-13 09:35:00,33.71,33.83,33.7,33.82,85200.0,23.6937,23.7781,23.6867,23.7711,85200.0
2013-09-13 09:40:00,33.8,33.92,33.79,33.9,121800.0,23.757,23.8413,23.75,23.8273,121800.0
2013-09-13 09:45:00,33.9,34.01,33.9,33.93,99600.0,23.8273,23.9046,23.8273,23.8484,99600.0
2013-09-13 09:50:00,33.96,34.05,33.91,34.01,105600.0,23.8695,23.9327,23.8343,23.9046,105600.0
2013-09-13 09:55:00,34.03,34.04,33.93,33.96,90400.0,23.9187,23.9257,23.8484,23.8695,90400.0
2013-09-13 10:00:00,33.97,34.02,33.91,34.02,86000.0,23.8765,23.9116,23.8343,23.9116,86000.0
2013-09-13 10:05:00,34.02,34.1,33.99,34.08,159800.0,23.9116,23.9679,23.8905,23.9538,159800.0
2013-09-13 10:10:00,34.09,34.13,33.99,34.12,268800.0,23.9608,23.9889,23.8905,23.9819,268800.0
2013-09-13 10:15:00,34.11,34.13,34.06,34.12,140200.0,23.9749,23.9889,23.9397,23.9819,140200.0
2013-09-13 10:20:00,34.12,34.13,34.09,34.11,115800.0,23.9819,23.9889,23.9608,23.9749,115800.0
2013-09-13 10:25:00,34.1,34.22,34.1,34.21,199800.0,23.9679,24.0522,23.9679,24.0452,199800.0
2013-09-13 10:30:00,34.21,34.29,34.13,34.15,163200.0,24.0452,24.1014,23.9889,24.003,163200.0
2013-09-13 10:35:00,34.14,34.17,34.08,34.13,78400.0,23.996,24.0171,23.9538,23.9889,78400.0
2013-09-13 10:40:00,34.14,34.15,34.1,34.13,97400.0,23.996,24.003,23.9679,23.9889,97400.0
2013-09-13 10:45:00,34.13,34.15,34.1,34.13,57800.0,23.9889,24.003,23.9679,23.9889,57800.0
2013-09-13 10:50:00,34.13,34.19,34.12,34.17,75600.0,23.9889,24.0311,23.9819,24.0171,75600.0
2013-09-13 10:55:00,34.17,34.23,34.13,34.13,70600.0,24.0171,24.0592,23.9889,23.9889,70600.0
2013-09-13 11:00:00,34.15,34.16,34.09,34.1,76400.0,24.003,24.01,23.9608,23.9679,76400.0
2013-09-13 11:05:00,34.1,34.13,34.09,34.1,52600.0,23.9679,23.9889,23.9608,23.9679,52600.0
2013-09-13 11:10:00,34.1,34.13,34.1,34.1,92200.0,23.9679,23.9889,23.9679,23.9679,92200.0
2013-09-13 11:15:00,34.11,34.18,34.1,34.17,56200.0,23.9749,24.0241,23.9679,24.0171,56200.0
2013-09-13 11:20:00,34.16,34.2,34.14,34.18,30800.0,24.01,24.0381,23.996,24.0241,30800.0
2013-09-13 11:25:00,34.18,34.2,34.17,34.18,44200.0,24.0241,24.0381,24.0171,24.0241,44200.0
2013-09-13 11:30:00,34.18,34.19,34.1,34.13,46400.0,24.0241,24.0311,23.9679,23.9889,46400.0
2013-09-13 11:35:00,34.11,34.15,34.11,34.12,41400.0,23.9749,24.003,23.9749,23.9819,41400.0
2013-09-13 11:40:00,34.12,34.18,34.11,34.18,29200.0,23.9819,24.0241,23.9749,24.0241,29200.0
2013-09-13 11:45:00,34.18,34.19,34.16,34.17,36400.0,24.0241,24.0311,24.01,24.0171,36400.0
2013-09-13 11:50:00,34.18,34.19,34.13,34.14,33800.0,24.0241,24.0311,23.9889,23.996,33800.0
2013-09-13 11:55:00,34.14,34.18,34.12,34.17,36400.0,23.996,24.0241,23.9819,24.0171,36400.0
2013-09-13 12:00:00,34.17,34.19,34.15,34.18,38600.0,24.0171,24.0311,24.003,24.0241,38600.0
2013-09-13 12:05:00,34.18,34.2,34.18,34.19,45000.0,24.0241,24.0381,24.0241,24.0311,45000.0
2013-09-13 12:10:00,34.19,34.22,34.18,34.22,62800.0,24.0311,24.0522,24.0241,24.0522,62800.0
2013-09-13 12:15:00,34.22,34.22,34.16,34.16,31800.0,24.0522,24.0522,24.01,24.01,31800.0
2013-09-13 12:20:00,34.16,34.2,34.16,34.2,24600.0,24.01,24.0381,24.01,24.0381,24600.0
2013-09-13 12:25:00,34.2,34.21,34.13,34.13,30400.0,24.0381,24.0452,23.9889,23.9889,30400.0
2013-09-13 12:30:00,34.13,34.2,34.13,34.2,43400.0,23.9889,24.0381,23.9889,24.0381,43400.0
2013-09-13 12:35:00,34.2,34.2,34.16,34.17,26200.0,24.0381,24.0381,24.01,24.0171,26200.0
2013-09-13 12:40:00,34.17,34.19,34.16,34.18,43800.0,24.0171,24.0311,24.01,24.0241,43800.0
2013-09-13 12:45:00,34.17,34.2,34.17,34.2,52400.0,24.0171,24.0381,24.0171,24.0381,52400.0
2013-09-13 12:50:00,34.2,34.2,34.17,34.2,48000.0,24.0381,24.0381,24.0171,24.0381,48000.0
2013-09-13 12:55:00,34.19,34.2,34.12,34.13,52800.0,24.0311,24.0381,23.9819,23.9889,52800.0
2013-09-13 13:00:00,34.12,34.15,34.09,34.09,97000.0,23.9819,24.003,23.9608,23.9608,97000.0
2013-09-13 13:05:00,34.09,34.1,34.05,34.05,87400.0,23.9608,23.9679,23.9327,23.9327,87400.0
2013-09-13 13:10:00,34.04,34.13,34.04,34.1,89600.0,23.9257,23.9889,23.9257,23.9679,89600.0
2013-09-13 13:15:00,34.1,34.13,34.05,34.11,83400.0,23.9679,23.9889,23.9327,23.9749,83400.0
2013-09-13 13:20:00,34.11,34.12,34.03,34.07,51200.0,23.9749,23.9819,23.9187,23.9468,51200.0
2013-09-13 13:25:00,34.06,34.06,34.02,34.02,28200.0,23.9397,23.9397,23.9116,23.9116,28200.0
2013-09-13 13:30:00,34.02,34.02,33.95,33.96,48800.0,23.9116,23.9116,23.8624,23.8695,48800.0
2013-09-13 13:35:00,33.96,33.99,33.96,33.97,28600.0,23.8695,23.8905,23.8695,23.8765,28600.0
2013-09-13 13:40:00,33.98,33.99,33.96,33.99,28200.0,23.8835,23.8905,23.8695,23.8905,28200.0
2013-09-13 13:45:00,33.99,34.0,33.97,33.98,38200.0,23.8905,23.8976,23.8765,23.8835,38200.0
2013-09-13 13:50:00,33.99,34.0,33.97,33.99,47600.0,23.8905,23.8976,23.8765,23.8905,47600.0
2013-09-13 13:55:00,33.98,33.99,33.94,33.99,35200.0,23.8835,23.8905,23.8554,23.8905,35200.0
2013-09-13 14:00:00,33.99,34.0,33.96,33.99,34000.0,23.8905,23.8976,23.8695,23.8905,34000.0
2013-09-13 14:05:00,33.99,34.0,33.99,33.99,32200.0,23.8905,23.8976,23.8905,23.8905,32200.0
2013-09-13 14:10:00,33.99,34.0,33.96,33.96,41800.0,23.8905,23.8976,23.8695,23.8695,41800.0
2013-09-13 14:15:00,33.96,33.96,33.95,33.96,25400.0,23.8695,23.8695,23.8624,23.8695,25400.0
2013-09-13 14:20:00,33.96,33.99,33.96,33.99,36200.0,23.8695,23.8905,23.8695,23.8905,36200.0
2013-09-13 14:25:00,33.99,33.99,33.96,33.99,26400.0,23.8905,23.8905,23.8695,23.8905,26400.0
2013-09-13 14:30:00,33.99,33.99,33.96,33.98,45600.0,23.8905,23.8905,23.8695,23.8835,45600.0
2013-09-13 14:35:00,33.98,33.99,33.95,33.95,26000.0,23.8835,23.8905,23.8624,23.8624,26000.0
2013-09-13 14:40:00,33.95,33.98,33.94,33.97,29400.0,23.8624,23.8835,23.8554,23.8765,29400.0
2013-09-13 14:45:00,33.97,33.98,33.96,33.97,35800.0,23.8765,23.8835,23.8695,23.8765,35800.0
2013-09-13 14:50:00,33.98,33.98,33.96,33.98,32600.0,23.8835,23.8835,23.8695,23.8835,32600.0
2013-09-13 14:55:00,33.98,34.01,33.97,33.99,50000.0,23.8835,23.9046,23.8765,23.8905,50000.0
2013-09-13 15:00:00,33.99,33.99,33.96,33.97,41400.0,23.8905,23.8905,23.8695,23.8765,41400.0
2013-09-13 15:05:00,33.97,33.99,33.96,33.98,46800.0,23.8765,23.8905,23.8695,23.8835,46800.0
2013-09-13 15:10:00,33.98,33.98,33.93,33.96,45800.0,23.8835,23.8835,23.8484,23.8695,45800.0
2013-09-13 15:15:00,33.96,33.99,33.95,33.95,55400.0,23.8695,23.8905,23.8624,23.8624,55400.0
2013-09-13 15:20:00,33.95,33.96,33.93,33.93,34600.0,23.8624,23.8695,23.8484,23.8484,34600.0
2013-09-13 15:25:00,33.93,33.95,33.92,33.92,49000.0,23.8484,23.8624,23.8413,23.8413,49000.0
2013-09-13 15:30:00,33.92,33.98,33.92,33.94,59600.0,23.8413,23.8835,23.8413,23.8554,59600.0
2013-09-13 15:35:00,33.94,33.96,33.93,33.93,58600.0,23.8554,23.8695,23.8484,23.8484,58600.0
2013-09-13 15:40:00,33.93,33.93,33.87,33.87,65000.0,23.8484,23.8484,23.8062,23.8062,65000.0
2013-09-13 15:45:00,33.87,33.87,33.83,33.84,113800.0,23.8062,23.8062,23.7781,23.7851,113800.0
2013-09-13 15:50:00,33.84,33.9,33.83,33.89,227200.0,23.7851,23.8273,23.7781,23.8203,227200.0
2013-09-13 15:55:00,33.89,33.96,33.87,33.96,395200.0,23.8203,23.8695,23.8062,23.8695,395200.0
2013-09-16 09:30:00,34.17,34.27,34.13,34.27,310800.0,24.0171,24.0874,23.9889,24.0874,310800.0
2013-09-16 09:35:00,34.27,34.27,34.07,34.09,129400.0,24.0874,24.0874,23.9468,23.9608,129400.0
2013-09-16 09:40:00,34.08,34.1,33.97,33.97,77800.0,23.9538,23.9679,23.8765,23.8765,77800.0
2013-09-16 09:45:00,33.98,33.99,33.85,33.88,104200.0,23.8835,23.8905,23.7921,23.8132,104200.0
2013-09-16 09:50:00,33.88,33.94,33.84,33.9,52200.0,23.8132,23.8554,23.7851,23.8273,52200.0
2013-09-16 09:55:00,33.9,33.91,33.81,33.81,51400.0,23.8273,23.8343,23.764,23.764,51400.0
2013-09-16 10:00:00,33.8,33.82,33.59,33.64,97000.0,23.757,23.7711,23.6094,23.6445,97000.0
2013-09-16 10:05:00,33.63,33.67,33.57,33.58,121400.0,23.6375,23.6656,23.5953,23.6024,121400.0
2013-09-16 10:10:00,33.57,33.68,33.57,33.64,88600.0,23.5953,23.6727,23.5953,23.6445,88600.0
2013-09-16 10:15:00,33.65,33.72,33.63,33.71,102400.0,23.6516,23.7008,23.6375,23.6937,102400.0
2013-09-16 10:20:00,33.71,33.76,33.67,33.76,97800.0,23.6937,23.7289,23.6656,23.7289,97800.0
2013-09-16 10:25:00,33.76,33.78,33.68,33.72,85400.0,23.7289,23.7429,23.6727,23.7008,85400.0
2013-09-16 10:30:00,33.71,33.77,33.7,33.77,30600.0,23.6937,23.7359,23.6867,23.7359,30600.0
2013-09-16 10:35:00,33.77,33.85,33.77,33.83,50000.0,23.7359,23.7921,23.7359,23.7781,50000.0
2013-09-16 10:40:00,33.84,33.91,33.83,33.84,37000.0,23.7851,23.8343,23.7781,23.7851,37000.0
2013-09-16 10:45:00,33.84,33.84,33.81,33.82,26600.0,23.7851,23.7851,23.764,23.7711,26600.0
2013-09-16 10:50:00,33.81,33.81,33.77,33.8,42400.0,23.764,23.764,23.7359,23.757,42400.0
2013-09-16 10:55:00,33.8,33.82,33.77,33.77,48400.0,23.757,23.7711,23.7359,23.7359,48400.0
2013-09-16 11:00:00,33.77,33.81,33.76,33.81,47000.0,23.7359,23.764,23.7289,23.764,47000.0
2013-09-16 11:05:00,33.8,33.93,33.8,33.91,44000.0,23.757,23.8484,23.757,23.8343,44000.0
2013-09-16 11:10:00,33.92,33.96,33.88,33.9,44400.0,23.8413,23.8695,23.8132,23.8273,44400.0
2013-09-16 11:15:00,33.9,33.9,33.83,33.87,35600.0,23.8273,23.8273,23.7781,23.8062,35600.0
2013-09-16 11:20:00,33.87,33.9,33.84,33.84,31200.0,23.8062,23.8273,23.7851,23.7851,31200.0
2013-09-16 11:25:00,33.84,33.88,33.84,33.85,46600.0,23.7851,23.8132,23.7851,23.7921,46600.0
2013-09-16 11:30:00,33.85,33.85,33.83,33.84,43200.0,23.7921,23.7921,23.7781,23.7851,43200.0
2013-09-16 11:35:00,33.83,33.84,33.81,33.84,43200.0,23.7781,23.7851,23.764,23.7851,43200.0
2013-09-16 11:40:00,33.85,33.88,33.82,33.88,33800.0,23.7921,23.8132,23.7711,23.8132,33800.0
2013-09-16 11:45:00,33.89,33.93,33.88,33.9,23400.0,23.8203,23.8484,23.8132,23.8273,23400.0
2013-09-16 11:50:00,33.9,33.94,33.87,33.89,42000.0,23.8273,23.8554,23.8062,23.8203,42000.0
2013-09-16 11:55:00,33.89,33.92,33.85,33.92,34800.0,23.8203,23.8413,23.7921,23.8413,34800.0
2013-09-16 12:00:00,33.91,33.92,33.85,33.85,26600.0,23.8343,23.8413,23.7921,23.7921,26600.0
2013-09-16 12:05:00,33.86,33.87,33.81,33.81,44000.0,23.7992,23.8062,23.764,23.764,44000.0
2013-09-16 12:10:00,33.81,33.84,33.79,33.79,27400.0,23.764,23.7851,23.75,23.75,27400.0
2013-09-16 12:15:00,33.79,33.82,33.76,33.79,46000.0,23.75,23.7711,23.7289,23.75,46000.0
2013-09-16 12:20:00,33.79,33.79,33.76,33.76,19800.0,23.75,23.75,23.7289,23.7289,19800.0
2013-09-16 12:25:00,33.77,33.81,33.76,33.8,30200.0,23.7359,23.764,23.7289,23.757,30200.0
2013-09-16 12:30:00,33.8,33.82,33.78,33.82,24000.0,23.757,23.7711,23.7429,23.7711,24000.0
2013-09-16 12:35:00,33.81,33.81,33.75,33.75,49400.0,23.764,23.764,23.7219,23.7219,49400.0
2013-09-16 12:40:00,33.75,33.76,33.73,33.74,27400.0,23.7219,23.7289,23.7078,23.7148,27400.0
2013-09-16 12:45:00,33.74,33.77,33.73,33.77,34000.0,23.7148,23.7359,23.7078,23.7359,34000.0
2013-09-16 12:50:00,33.78,33.78,33.73,33.73,19800.0,23.7429,23.7429,23.7078,23.7078,19800.0
2013-09-16 12:55:00,33.74,33.76,33.73,33.74,32200.0,23.7148,23.7289,23.7078,23.7148,32200.0
2013-09-16 13:00:00,33.73,33.79,33.73,33.79,25800.0,23.7078,23.75,23.7078,23.75,25800.0
2013-09-16 13:05:00,33.79,33.8,33.78,33.79,17000.0,23.75,23.757,23.7429,23.75,17000.0
2013-09-16 13:10:00,33.79,33.83,33.79,33.83,14400.0,23.75,23.7781,23.75,23.7781,14400.0
2013-09-16 13:15:00,33.83,33.83,33.77,33.77,24200.0,23.7781,23.7781,23.7359,23.7359,24200.0
2013-09-16 13:20:00,33.77,33.8,33.76,33.8,25000.0,23.7359,23.757,23.7289,23.757,25000.0
2013-09-16 13:25:00,33.8,33.8,33.74,33.76,21200.0,23.757,23.757,23.7148,23.7289,21200.0
2013-09-16 13:30:00,33.76,33.76,33.74,33.75,13200.0,23.7289,23.7289,23.7148,23.7219,13200.0
2013-09-16 13:35:00,33.76,33.76,33.73,33.74,23000.0,23.7289,23.7289,23.7078,23.7148,23000.0
2013-09-16 13:40:00,33.74,33.74,33.66,33.68,32800.0,23.7148,23.7148,23.6586,23.6727,32800.0
2013-09-16 13:45:00,33.67,33.68,33.63,33.63,26400.0,23.6656,23.6727,23.6375,23.6375,26400.0
2013-09-16 13:50:00,33.64,33.68,33.63,33.65,25800.0,23.6445,23.6727,23.6375,23.6516,25800.0
2013-09-16 13:55:00,33.65,33.68,33.64,33.66,43200.0,23.6516,23.6727,23.6445,23.6586,43200.0
2013-09-16 14:00:00,33.67,33.68,33.63,33.64,36200.0,23.6656,23.6727,23.6375,23.6445,36200.0
2013-09-16 14:05:00,33.64,33.67,33.63,33.66,31600.0,23.6445,23.6656,23.6375,23.6586,31600.0
2013-09-16 14:10:00,33.65,33.66,33.63,33.64,26000.0,23.6516,23.6586,23.6375,23.6445,26000.0
2013-09-16 14:15:00,33.65,33.68,33.65,33.67,36000.0,23.6516,23.6727,23.6516,23.6656,36000.0
2013-09-16 14:20:00,33.67,33.67,33.63,33.66,29000.0,23.6656,23.6656,23.6375,23.6586,29000.0
2013-09-16 14:25:00,33.66,33.66,33.61,33.63,46800.0,23.6586,23.6586,23.6235,23.6375,46800.0
2013-09-16 14:30:00,33.62,33.63,33.52,33.55,62400.0,23.6305,23.6375,23.5602,23.5813,62400.0
2013-09-16 14:35:00,33.55,33.6,33.54,33.58,48800.0,23.5813,23.6164,23.5743,23.6024,48800.0
2013-09-16 14:40:00,33.58,33.6,33.58,33.59,40600.0,23.6024,23.6164,23.6024,23.6094,40600.0
2013-09-16 14:45:00,33.59,33.62,33.56,33.59,43000.0,23.6094,23.6305,23.5883,23.6094,43000.0
2013-09-16 14:50:00,33.59,33.6,33.57,33.59,26000.0,23.6094,23.6164,23.5953,23.6094,26000.0
2013-09-16 14:55:00,33.58,33.6,33.55,33.57,34600.0,23.6024,23.6164,23.5813,23.5953,34600.0
2013-09-16 15:00:00,33.57,33.59,33.56,33.57,45800.0,23.5953,23.6094,23.5883,23.5953,45800.0
2013-09-16 15:05:00,33.56,33.58,33.55,33.57,40600.0,23.5883,23.6024,23.5813,23.5953,40600.0
2013-09-16 15:10:00,33.58,33.58,33.55,33.57,39200.0,23.6024,23.6024,23.5813,23.5953,39200.0
2013-09-16 15:15:00,33.57,33.58,33.55,33.56,36200.0,23.5953,23.6024,23.5813,23.5883,36200.0
2013-09-16 15:20:00,33.57,33.59,33.56,33.58,38200.0,23.5953,23.6094,23.5883,23.6024,38200.0
2013-09-16 15:25:00,33.58,33.58,33.51,33.52,71600.0,23.6024,23.6024,23.5532,23.5602,71600.0
2013-09-16 15:30:00,33.51,33.56,33.51,33.55,70800.0,23.5532,23.5883,23.5532,23.5813,70800.0
2013-09-16 15:35:00,33.55,33.55,33.49,33.52,77800.0,23.5813,23.5813,23.5391,23.5602,77800.0
2013-09-16 15:40:00,33.52,33.54,33.49,33.49,79000.0,23.5602,23.5743,23.5391,23.5391,79000.0
2013-09-16 15:45:00,33.48,33.49,33.45,33.46,104400.0,23.5321,23.5391,23.511,23.518,104400.0
2013-09-16 15:50:00,33.46,33.49,33.45,33.49,150800.0,23.518,23.5391,23.511,23.5391,150800.0
2013-09-16 15:55:00,33.48,33.5,33.46,33.48,219800.0,23.5321,23.5461,23.518,23.5321,219800.0
2013-09-17 09:30:00,33.44,33.74,33.43,33.54,124800.0,23.504,23.7148,23.4969,23.5743,124800.0
2013-09-17 09:35:00,33.58,33.58,33.32,33.34,61600.0,23.6024,23.6024,23.4196,23.4337,61600.0
2013-09-17 09:40:00,33.34,33.35,33.21,33.21,109400.0,23.4337,23.4407,23.3423,23.3423,109400.0
2013-09-17 09:45:00,33.22,33.25,33.1,33.17,333000.0,23.3493,23.3704,23.265,23.3142,333000.0
2013-09-17 09:50:00,33.17,33.19,32.94,32.95,153000.0,23.3142,23.3283,23.1525,23.1596,153000.0
2013-09-17 09:55:00,32.94,33.03,32.88,32.92,158200.0,23.1525,23.2158,23.1104,23.1385,158200.0
2013-09-17 10:00:00,32.92,32.98,32.9,32.96,172800.0,23.1385,23.1806,23.1244,23.1666,172800.0
2013-09-17 10:05:00,32.95,33.02,32.95,33.01,117800.0,23.1596,23.2088,23.1596,23.2017,117800.0
2013-09-17 10:10:00,33.01,33.04,32.96,32.96,82400.0,23.2017,23.2228,23.1666,23.1666,82400.0
2013-09-17 10:15:00,32.96,33.04,32.96,33.02,85000.0,23.1666,23.2228,23.1666,23.2088,85000.0
2013-09-17 10:20:00,33.02,33.11,32.99,33.1,78600.0,23.2088,23.272,23.1877,23.265,78600.0
2013-09-17 10:25:00,33.1,33.12,33.0,33.07,100000.0,23.265,23.279,23.1947,23.2439,100000.0
2013-09-17 10:30:00,33.07,33.13,33.04,33.13,50800.0,23.2439,23.2861,23.2228,23.2861,50800.0
2013-09-17 10:35:00,33.13,33.13,33.06,33.06,55200.0,23.2861,23.2861,23.2369,23.2369,55200.0
2013-09-17 10:40:00,33.07,33.1,33.01,33.02,50400.0,23.2439,23.265,23.2017,23.2088,50400.0
2013-09-17 10:45:00,33.03,33.05,32.96,32.96,54200.0,23.2158,23.2298,23.1666,23.1666,54200.0
2013-09-17 10:50:00,32.96,32.99,32.95,32.98,89200.0,23.1666,23.1877,23.1596,23.1806,89200.0
2013-09-17 10:55:00,32.98,33.0,32.95,32.99,62200.0,23.1806,23.1947,23.1596,23.1877,62200.0
2013-09-17 11:00:00,32.99,33.01,32.89,32.94,126000.0,23.1877,23.2017,23.1174,23.1525,126000.0
2013-09-17 11:05:00,32.95,32.96,32.89,32.9,144200.0,23.1596,23.1666,23.1174,23.1244,144200.0
2013-09-17 11:10:00,32.9,32.95,32.85,32.95,106600.0,23.1244,23.1596,23.0893,23.1596,106600.0
2013-09-17 11:15:00,32.95,32.98,32.92,32.93,49800.0,23.1596,23.1806,23.1385,23.1455,49800.0
2013-09-17 11:20:00,32.93,32.96,32.91,32.94,62400.0,23.1455,23.1666,23.1314,23.1525,62400.0
2013-09-17 11:25:00,32.94,33.06,32.94,33.06,61200.0,23.1525,23.2369,23.1525,23.2369,61200.0
2013-09-17 11:30:00,33.08,33.11,33.05,33.06,60400.0,23.2509,23.272,23.2298,23.2369,60400.0
2013-09-17 11:35:00,33.06,33.1,33.05,33.09,33600.0,23.2369,23.265,23.2298,23.258,33600.0
2013-09-17 11:40:00,33.1,33.1,33.07,33.07,35800.0,23.265,23.265,23.2439,23.2439,35800.0
2013-09-17 11:45:00,33.08,33.1,33.06,33.09,109400.0,23.2509,23.265,23.2369,23.258,109400.0
2013-09-17 11:50:00,33.09,33.1,33.0,33.01,58400.0,23.258,23.265,23.1947,23.2017,58400.0
2013-09-17 11:55:00,33.02,33.02,32.98,32.99,61800.0,23.2088,23.2088,23.1806,23.1877,61800.0
2013-09-17 12:00:00,32.99,32.99,32.87,32.88,86200.0,23.1877,23.1877,23.1033,23.1104,86200.0
2013-09-17 12:05:00,32.88,32.88,32.84,32.87,62600.0,23.1104,23.1104,23.0822,23.1033,62600.0
2013-09-17 12:10:00,32.87,32.92,32.86,32.88,43600.0,23.1033,23.1385,23.0963,23.1104,43600.0
2013-09-17 12:15:00,32.88,32.92,32.88,32.91,63400.0,23.1104,23.1385,23.1104,23.1314,63400.0
2013-09-17 12:20:00,32.91,32.91,32.85,32.85,168000.0,23.1314,23.1314,23.0893,23.0893,168000.0
2013-09-17 12:25:00,32.85,32.88,32.82,32.83,66000.0,23.0893,23.1104,23.0682,23.0752,66000.0
2013-09-17 12:30:00,32.83,32.86,32.83,32.85,53000.0,23.0752,23.0963,23.0752,23.0893,53000.0
2013-09-17 12:35:00,32.85,32.85,32.79,32.8,87800.0,23.0893,23.0893,23.0471,23.0541,87800.0
2013-09-17 12:40:00,32.8,32.85,32.78,32.84,62600.0,23.0541,23.0893,23.0401,23.0822,62600.0
2013-09-17 12:45:00,32.85,32.85,32.83,32.84,46600.0,23.0893,23.0893,23.0752,23.0822,46600.0
2013-09-17 12:50:00,32.84,32.85,32.83,32.84,52000.0,23.0822,23.0893,23.0752,23.0822,52000.0
2013-09-17 12:55:00,32.84,32.85,32.82,32.83,85600.0,23.0822,23.0893,23.0682,23.0752,85600.0
2013-09-17 13:00:00,32.83,32.85,32.82,32.85,39000.0,23.0752,23.0893,23.0682,23.0893,39000.0
2013-09-17 13:05:00,32.85,32.85,32.81,32.82,40800.0,23.0893,23.0893,23.0612,23.0682,40800.0
2013-09-17 13:10:00,32.83,32.9,32.83,32.9,200600.0,23.0752,23.1244,23.0752,23.1244,200600.0
2013-09-17 13:15:00,32.9,32.91,32.87,32.87,33400.0,23.1244,23.1314,23.1033,23.1033,33400.0
2013-09-17 13:20:00,32.88,32.97,32.87,32.96,47000.0,23.1104,23.1736,23.1033,23.1666,47000.0
2013-09-17 13:25:00,32.96,32.99,32.91,32.91,58200.0,23.1666,23.1877,23.1314,23.1314,58200.0
2013-09-17 13:30:00,32.92,32.94,32.9,32.93,50600.0,23.1385,23.1525,23.1244,23.1455,50600.0
2013-09-17 13:35:00,32.94,32.95,32.91,32.92,68400.0,23.1525,23.1596,23.1314,23.1385,68400.0
2013-09-17 13:40:00,32.92,32.94,32.91,32.93,32000.0,23.1385,23.1525,23.1314,23.1455,32000.0
2013-09-17 13:45:00,32.93,32.98,32.93,32.98,42400.0,23.1455,23.1806,23.1455,23.1806,42400.0
2013-09-17 13:50:00,32.98,32.98,32.91,32.92,68000.0,23.1806,23.1806,23.1314,23.1385,68000.0
2013-09-17 13:55:00,32.92,32.92,32.88,32.88,80400.0,23.1385,23.1385,23.1104,23.1104,80400.0
2013-09-17 14:00:00,32.88,32.95,32.88,32.95,28400.0,23.1104,23.1596,23.1104,23.1596,28400.0
2013-09-17 14:05:00,32.95,32.99,32.95,32.96,46400.0,23.1596,23.1877,23.1596,23.1666,46400.0
2013-09-17 14:10:00,32.97,32.99,32.97,32.98,24600.0,23.1736,23.1877,23.1736,23.1806,24600.0
2013-09-17 14:15:00,32.98,33.0,32.96,32.98,33800.0,23.1806,23.1947,23.1666,23.1806,33800.0
2013-09-17 14:20:00,32.98,33.03,32.98,33.02,48000.0,23.1806,23.2158,23.1806,23.2088,48000.0
2013-09-17 14:25:00,33.03,33.05,33.03,33.05,46800.0,23.2158,23.2298,23.2158,23.2298,46800.0
2013-09-17 14:30:00,33.05,33.1,33.05,33.1,98200.0,23.2298,23.265,23.2298,23.265,98200.0
2013-09-17 14:35:00,33.1,33.15,33.1,33.15,53000.0,23.265,23.3001,23.265,23.3001,53000.0
2013-09-17 14:40:00,33.15,33.19,33.14,33.17,49800.0,23.3001,23.3283,23.2931,23.3142,49800.0
2013-09-17 14:45:00,33.18,33.2,33.17,33.19,41800.0,23.3212,23.3353,23.3142,23.3283,41800.0
2013-09-17 14:50:00,33.19,33.2,33.15,33.15,66400.0,23.3283,23.3353,23.3001,23.3001,66400.0
2013-09-17 14:55:00,33.14,33.15,33.1,33.11,55400.0,23.2931,23.3001,23.265,23.272,55400.0
2013-09-17 15:00:00,33.12,33.14,33.1,33.11,68600.0,23.279,23.2931,23.265,23.272,68600.0
2013-09-17 15:05:00,33.1,33.1,33.08,33.08,59600.0,23.265,23.265,23.2509,23.2509,59600.0
2013-09-17 15:10:00,33.09,33.1,33.08,33.08,66600.0,23.258,23.265,23.2509,23.2509,66600.0
2013-09-17 15:15:00,33.09,33.09,33.05,33.07,107600.0,23.258,23.258,23.2298,23.2439,107600.0
2013-09-17 15:20:00,33.06,33.07,33.04,33.06,87400.0,23.2369,23.2439,23.2228,23.2369,87400.0
2013-09-17 15:25:00,33.06,33.11,33.05,33.11,93000.0,23.2369,23.272,23.2298,23.272,93000.0
2013-09-17 15:30:00,33.11,33.14,33.1,33.13,102000.0,23.272,23.2931,23.265,23.2861,102000.0
2013-09-17 15:35:00,33.13,33.16,33.13,33.14,82600.0,23.2861,23.3072,23.2861,23.2931,82600.0
2013-09-17 15:40:00,33.14,33.16,33.13,33.16,98200.0,23.2931,23.3072,23.2861,23.3072,98200.0
2013-09-17 15:45:00,33.15,33.16,33.09,33.09,121400.0,23.3001,23.3072,23.258,23.258,121400.0
2013-09-17 15:50:00,33.09,33.1,33.07,33.09,107000.0,23.258,23.265,23.2439,23.258,107000.0
2013-09-17 15:55:00,33.08,33.1,33.07,33.1,240800.0,23.2509,23.265,23.2439,23.265,240800.0
2013-09-18 09:30:00,33.12,33.18,33.05,33.08,87400.0,23.279,23.3212,23.2298,23.2509,87400.0
2013-09-18 09:35:00,33.09,33.15,33.05,33.13,44000.0,23.258,23.3001,23.2298,23.2861,44000.0
2013-09-18 09:40:00,33.13,33.22,33.12,33.17,94200.0,23.2861,23.3493,23.279,23.3142,94200.0
2013-09-18 09:45:00,33.19,33.2,33.15,33.18,58800.0,23.3283,23.3353,23.3001,23.3212,58800.0
2013-09-18 09:50:00,33.17,33.2,33.15,33.16,90800.0,23.3142,23.3353,23.3001,23.3072,90800.0
2013-09-18 09:55:00,33.16,33.21,33.14,33.19,45600.0,23.3072,23.3423,23.2931,23.3283,45600.0
2013-09-18 10:00:00,33.18,33.22,33.16,33.21,97800.0,23.3212,23.3493,23.3072,23.3423,97800.0
2013-09-18 10:05:00,33.21,33.3,33.2,33.28,80200.0,23.3423,23.4056,23.3353,23.3915,80200.0
2013-09-18 10:10:00,33.28,33.28,33.2,33.23,59200.0,23.3915,23.3915,23.3353,23.3564,59200.0
2013-09-18 10:15:00,33.22,33.26,33.2,33.23,59400.0,23.3493,23.3775,23.3353,23.3564,59400.0
2013-09-18 10:20:00,33.23,33.29,33.21,33.21,52200.0,23.3564,23.3985,23.3423,23.3423,52200.0
2013-09-18 10:25:00,33.22,33.24,33.17,33.18,76800.0,23.3493,23.3634,23.3142,23.3212,76800.0
2013-09-18 10:30:00,33.18,33.2,33.12,33.13,57000.0,23.3212,23.3353,23.279,23.2861,57000.0
2013-09-18 10:35:00,33.13,33.13,33.09,33.12,49200.0,23.2861,23.2861,23.258,23.279,49200.0
2013-09-18 10:40:00,33.13,33.13,33.06,33.07,31200.0,23.2861,23.2861,23.2369,23.2439,31200.0
2013-09-18 10:45:00,33.06,33.1,33.05,33.1,27600.0,23.2369,23.265,23.2298,23.265,27600.0
2013-09-18 10:50:00,33.12,33.15,33.1,33.1,33000.0,23.279,23.3001,23.265,23.265,33000.0
2013-09-18 10:55:00,33.12,33.13,33.07,33.11,23800.0,23.279,23.2861,23.2439,23.272,23800.0
2013-09-18 11:00:00,33.12,33.12,33.01,33.02,50200.0,23.279,23.279,23.2017,23.2088,50200.0
2013-09-18 11:05:00,33.01,33.04,32.97,33.03,38400.0,23.2017,23.2228,23.1736,23.2158,38400.0
2013-09-18 11:10:00,33.04,33.07,33.03,33.06,21600.0,23.2228,23.2439,23.2158,23.2369,21600.0
2013-09-18 11:15:00,33.06,33.1,33.06,33.1,57200.0,23.2369,23.265,23.2369,23.265,57200.0
2013-09-18 11:20:00,33.1,33.12,33.09,33.12,64400.0,23.265,23.279,23.258,23.279,64400.0
2013-09-18 11:25:00,33.12,33.23,33.12,33.23,35200.0,23.279,23.3564,23.279,23.3564,35200.0
2013-09-18 11:30:00,33.23,33.23,33.13,33.18,49000.0,23.3564,23.3564,23.2861,23.3212,49000.0
2013-09-18 11:35:00,33.19,33.2,33.11,33.11,25600.0,23.3283,23.3353,23.272,23.272,25600.0
2013-09-18 11:40:00,33.1,33.1,33.04,33.08,50400.0,23.265,23.265,23.2228,23.2509,50400.0
2013-09-18 11:45:00,33.07,33.12,33.06,33.12,29200.0,23.2439,23.279,23.2369,23.279,29200.0
2013-09-18 11:50:00,33.12,33.15,33.08,33.08,38000.0,23.279,23.3001,23.2509,23.2509,38000.0
2013-09-18 11:55:00,33.08,33.1,33.06,33.09,26800.0,23.2509,23.265,23.2369,23.258,26800.0
2013-09-18 12:00:00,33.09,33.09,33.04,33.05,32800.0,23.258,23.258,23.2228,23.2298,32800.0
2013-09-18 12:05:00,33.05,33.06,32.95,32.95,78800.0,23.2298,23.2369,23.1596,23.1596,78800.0
2013-09-18 12:10:00,32.95,32.95,32.9,32.92,59600.0,23.1596,23.1596,23.1244,23.1385,59600.0
2013-09-18 12:15:00,32.92,32.96,32.9,32.91,53200.0,23.1385,23.1666,23.1244,23.1314,53200.0
2013-09-18 12:20:00,32.9,32.9,32.85,32.85,52600.0,23.1244,23.1244,23.0893,23.0893,52600.0
2013-09-18 12:25:00,32.85,32.85,32.8,32.82,49600.0,23.0893,23.0893,23.0541,23.0682,49600.0
2013-09-18 12:30:00,32.82,32.85,32.81,32.83,48000.0,23.0682,23.0893,23.0612,23.0752,48000.0
2013-09-18 12:35:00,32.83,32.83,32.73,32.79,94200.0,23.0752,23.0752,23.0049,23.0471,94200.0
2013-09-18 12:40:00,32.79,32.79,32.72,32.74,70600.0,23.0471,23.0471,22.9979,23.012,70600.0
2013-09-18 12:45:00,32.74,32.74,32.68,32.68,45800.0,23.012,23.012,22.9698,22.9698,45800.0
2013-09-18 12:50:00,32.68,32.74,32.68,32.71,63400.0,22.9698,23.012,22.9698,22.9909,63400.0
2013-09-18 12:55:00,32.71,32.73,32.68,32.72,56600.0,22.9909,23.0049,22.9698,22.9979,56600.0
2013-09-18 13:00:00,32.72,32.79,32.71,32.78,49400.0,22.9979,23.0471,22.9909,23.0401,49400.0
2013-09-18 13:05:00,32.79,32.82,32.78,32.8,66400.0,23.0471,23.0682,23.0401,23.0541,66400.0
2013-09-18 13:10:00,32.8,32.88,32.74,32.76,79400.0,23.0541,23.1104,23.012,23.026,79400.0
2013-09-18 13:15:00,32.77,32.83,32.76,32.77,55600.0,23.033,23.0752,23.026,23.033,55600.0
2013-09-18 13:20:00,32.8,32.8,32.76,32.77,47000.0,23.0541,23.0541,23.026,23.033,47000.0
2013-09-18 13:25:00,32.77,32.82,32.77,32.78,140000.0,23.033,23.0682,23.033,23.0401,140000.0
2013-09-18 13:30:00,32.78,32.84,32.78,32.8,194000.0,23.0401,23.0822,23.0401,23.0541,194000.0
2013-09-18 13:35:00,32.8,32.81,32.78,32.8,33800.0,23.0541,23.0612,23.0401,23.0541,33800.0
2013-09-18 13:40:00,32.8,32.82,32.76,32.77,37800.0,23.0541,23.0682,23.026,23.033,37800.0
2013-09-18 13:45:00,32.77,32.77,32.72,32.76,48200.0,23.033,23.033,22.9979,23.026,48200.0
2013-09-18 13:50:00,32.77,32.86,32.77,32.84,49200.0,23.033,23.0963,23.033,23.0822,49200.0
2013-09-18 13:55:00,32.84,32.84,32.78,32.8,110400.0,23.0822,23.0822,23.0401,23.0541,110400.0
2013-09-18 14:00:00,32.8,33.3,32.79,33.21,191800.0,23.0541,23.4056,23.0471,23.3423,191800.0
2013-09-18 14:05:00,33.2,33.23,33.05,33.12,136000.0,23.3353,23.3564,23.2298,23.279,136000.0
2013-09-18 14:10:00,33.13,33.28,33.12,33.26,161200.0,23.2861,23.3915,23.279,23.3775,161200.0
2013-09-18 14:15:00,33.24,33.3,33.21,33.22,138400.0,23.3634,23.4056,23.3423,23.3493,138400.0
2013-09-18 14:20:00,33.22,33.32,33.21,33.24,173000.0,23.3493,23.4196,23.3423,23.3634,173000.0
2013-09-18 14:25:00,33.24,33.27,33.15,33.18,200200.0,23.3634,23.3845,23.3001,23.3212,200200.0
2013-09-18 14:30:00,33.18,33.23,33.06,33.17,236400.0,23.3212,23.3564,23.2369,23.3142,236400.0
2013-09-18 14:35:00,33.17,33.17,33.07,33.12,156600.0,23.3142,23.3142,23.2439,23.279,156600.0
2013-09-18 14:40:00,33.12,33.12,33.05,33.1,166200.0,23.279,23.279,23.2298,23.265,166200.0
2013-09-18 14:45:00,33.1,33.13,33.04,33.1,162000.0,23.265,23.2861,23.2228,23.265,162000.0
2013-09-18 14:50:00,33.09,33.12,33.02,33.09,227800.0,23.258,23.279,23.2088,23.258,227800.0
2013-09-18 14:55:00,33.09,33.19,33.08,33.18,158200.0,23.258,23.3283,23.2509,23.3212,158200.0
2013-09-18 15:00:00,33.17,33.19,33.12,33.17,166400.0,23.3142,23.3283,23.279,23.3142,166400.0
2013-09-18 15:05:00,33.17,33.17,33.12,33.13,125800.0,23.3142,23.3142,23.279,23.2861,125800.0
2013-09-18 15:10:00,33.14,33.15,33.09,33.12,117600.0,23.2931,23.3001,23.258,23.279,117600.0
2013-09-18 15:15:00,33.12,33.16,33.1,33.12,84600.0,23.279,23.3072,23.265,23.279,84600.0
2013-09-18 15:20:00,33.11,33.12,33.06,33.07,102000.0,23.272,23.279,23.2369,23.2439,102000.0
2013-09-18 15:25:00,33.08,33.08,33.0,33.01,139000.0,23.2509,23.2509,23.1947,23.2017,139000.0
2013-09-18 15:30:00,33.01,33.02,32.92,32.96,288000.0,23.2017,23.2088,23.1385,23.1666,288000.0
2013-09-18 15:35:00,32.96,33.02,32.91,32.99,225600.0,23.1666,23.2088,23.1314,23.1877,225600.0
2013-09-18 15:40:00,32.99,33.04,32.95,32.96,263600.0,23.1877,23.2228,23.1596,23.1666,263600.0
2013-09-18 15:45:00,32.97,33.06,32.96,33.06,212000.0,23.1736,23.2369,23.1666,23.2369,212000.0
2013-09-18 15:50:00,33.06,33.09,32.99,32.99,187200.0,23.2369,23.258,23.1877,23.1877,187200.0
2013-09-18 15:55:00,32.99,33.13,32.99,33.13,316800.0,23.1877,23.2861,23.1877,23.2861,316800.0
2013-09-19 09:30:00,33.33,33.77,33.33,33.66,266600.0,23.4267,23.7359,23.4267,23.6586,266600.0
2013-09-19 09:35:00,33.65,33.77,33.62,33.72,95200.0,23.6516,23.7359,23.6305,23.7008,95200.0
2013-09-19 09:40:00,33.72,33.72,33.59,33.59,82200.0,23.7008,23.7008,23.6094,23.6094,82200.0
2013-09-19 09:45:00,33.59,33.63,33.54,33.6,95200.0,23.6094,23.6375,23.5743,23.6164,95200.0
2013-09-19 09:50:00,33.6,33.62,33.47,33.49,118200.0,23.6164,23.6305,23.5251,23.5391,118200.0
2013-09-19 09:55:00,33.49,33.53,33.44,33.48,101600.0,23.5391,23.5672,23.504,23.5321,101600.0
2013-09-19 10:00:00,33.49,33.61,33.46,33.48,92000.0,23.5391,23.6235,23.518,23.5321,92000.0
2013-09-19 10:05:00,33.46,33.47,33.28,33.31,74000.0,23.518,23.5251,23.3915,23.4126,74000.0
2013-09-19 10:10:00,33.29,33.37,33.25,33.26,100400.0,23.3985,23.4548,23.3704,23.3775,100400.0
2013-09-19 10:15:00,33.27,33.27,33.09,33.1,206000.0,23.3845,23.3845,23.258,23.265,206000.0
2013-09-19 10:20:00,33.1,33.12,33.06,33.07,88000.0,23.265,23.279,23.2369,23.2439,88000.0
2013-09-19 10:25:00,33.09,33.09,33.02,33.03,135000.0,23.258,23.258,23.2088,23.2158,135000.0
2013-09-19 10:30:00,33.03,33.06,32.99,33.04,117000.0,23.2158,23.2369,23.1877,23.2228,117000.0
2013-09-19 10:35:00,33.04,33.05,32.98,33.05,197000.0,23.2228,23.2298,23.1806,23.2298,197000.0
2013-09-19 10:40:00,33.05,33.07,33.0,33.02,237600.0,23.2298,23.2439,23.1947,23.2088,237600.0
2013-09-19 10:45:00,33.02,33.09,33.01,33.04,427600.0,23.2088,23.258,23.2017,23.2228,427600.0
2013-09-19 10:50:00,33.04,33.05,32.98,32.99,190000.0,23.2228,23.2298,23.1806,23.1877,190000.0
2013-09-19 10:55:00,32.99,33.04,32.98,33.02,187600.0,23.1877,23.2228,23.1806,23.2088,187600.0
2013-09-19 11:00:00,33.01,33.02,32.94,32.95,107200.0,23.2017,23.2088,23.1525,23.1596,107200.0
2013-09-19 11:05:00,32.97,32.97,32.94,32.95,66600.0,23.1736,23.1736,23.1525,23.1596,66600.0
2013-09-19 11:10:00,32.95,33.02,32.93,32.94,155600.0,23.1596,23.2088,23.1455,23.1525,155600.0
2013-09-19 11:15:00,32.95,33.02,32.94,32.99,301400.0,23.1596,23.2088,23.1525,23.1877,301400.0
2013-09-19 11:20:00,32.99,32.99,32.9,32.91,55400.0,23.1877,23.1877,23.1244,23.1314,55400.0
2013-09-19 11:25:00,32.91,32.91,32.83,32.84,85400.0,23.1314,23.1314,23.0752,23.0822,85400.0
2013-09-19 11:30:00,32.84,32.85,32.78,32.81,95000.0,23.0822,23.0893,23.0401,23.0612,95000.0
2013-09-19 11:35:00,32.81,32.83,32.78,32.8,76400.0,23.0612,23.0752,23.0401,23.0541,76400.0
2013-09-19 11:40:00,32.79,32.8,32.76,32.79,69400.0,23.0471,23.0541,23.026,23.0471,69400.0
2013-09-19 11:45:00,32.78,32.82,32.76,32.82,256800.0,23.0401,23.0682,23.026,23.0682,256800.0
2013-09-19 11:50:00,32.82,32.89,32.8,32.86,151000.0,23.0682,23.1174,23.0541,23.0963,151000.0
2013-09-19 11:55:00,32.86,32.87,32.77,32.8,231600.0,23.0963,23.1033,23.033,23.0541,231600.0
2013-09-19 12:00:00,32.8,32.82,32.77,32.8,116600.0,23.0541,23.0682,23.033,23.0541,116600.0
2013-09-19 12:05:00,32.8,32.81,32.76,32.81,133800.0,23.0541,23.0612,23.026,23.0612,133800.0
2013-09-19 12:10:00,32.81,32.88,32.77,32.82,142600.0,23.0612,23.1104,23.033,23.0682,142600.0
2013-09-19 12:15:00,32.81,32.88,32.8,32.83,155200.0,23.0612,23.1104,23.0541,23.0752,155200.0
2013-09-19 12:20:00,32.83,32.85,32.8,32.85,125600.0,23.0752,23.0893,23.0541,23.0893,125600.0
2013-09-19 12:25:00,32.85,32.85,32.8,32.83,62400.0,23.0893,23.0893,23.0541,23.0752,62400.0
2013-09-19 12:30:00,32.83,32.85,32.8,32.85,70000.0,23.0752,23.0893,23.0541,23.0893,70000.0
2013-09-19 12:35:00,32.85,32.85,32.8,32.84,127400.0,23.0893,23.0893,23.0541,23.0822,127400.0
2013-09-19 12:40:00,32.83,32.85,32.81,32.82,87000.0,23.0752,23.0893,23.0612,23.0682,87000.0
2013-09-19 12:45:00,32.81,32.85,32.81,32.83,64200.0,23.0612,23.0893,23.0612,23.0752,64200.0
2013-09-19 12:50:00,32.83,32.84,32.8,32.81,53600.0,23.0752,23.0822,23.0541,23.0612,53600.0
2013-09-19 12:55:00,32.82,32.82,32.76,32.76,42400.0,23.0682,23.0682,23.026,23.026,42400.0
2013-09-19 13:00:00,32.77,32.81,32.76,32.81,27200.0,23.033,23.0612,23.026,23.0612,27200.0
2013-09-19 13:05:00,32.81,32.81,32.77,32.79,49600.0,23.0612,23.0612,23.033,23.0471,49600.0
2013-09-19 13:10:00,32.79,32.79,32.76,32.76,74400.0,23.0471,23.0471,23.026,23.026,74400.0
2013-09-19 13:15:00,32.76,32.77,32.72,32.74,142200.0,23.026,23.033,22.9979,23.012,142200.0
2013-09-19 13:20:00,32.74,32.77,32.74,32.76,34600.0,23.012,23.033,23.012,23.026,34600.0
2013-09-19 13:25:00,32.76,32.76,32.74,32.74,38200.0,23.026,23.026,23.012,23.012,38200.0
2013-09-19 13:30:00,32.74,32.76,32.73,32.76,51000.0,23.012,23.026,23.0049,23.026,51000.0
2013-09-19 13:35:00,32.76,32.76,32.64,32.71,137000.0,23.026,23.026,22.9417,22.9909,137000.0
2013-09-19 13:40:00,32.71,32.73,32.7,32.73,42600.0,22.9909,23.0049,22.9838,23.0049,42600.0
2013-09-19 13:45:00,32.73,32.8,32.72,32.8,55800.0,23.0049,23.0541,22.9979,23.0541,55800.0
2013-09-19 13:50:00,32.8,32.81,32.77,32.77,50600.0,23.0541,23.0612,23.033,23.033,50600.0
2013-09-19 13:55:00,32.77,32.79,32.74,32.76,67600.0,23.033,23.0471,23.012,23.026,67600.0
2013-09-19 14:00:00,32.75,32.79,32.75,32.77,61400.0,23.019,23.0471,23.019,23.033,61400.0
2013-09-19 14:05:00,32.77,32.79,32.77,32.77,50000.0,23.033,23.0471,23.033,23.033,50000.0
2013-09-19 14:10:00,32.77,32.77,32.73,32.73,68200.0,23.033,23.033,23.0049,23.0049,68200.0
2013-09-19 14:15:00,32.73,32.74,32.66,32.67,121000.0,23.0049,23.012,22.9557,22.9628,121000.0
2013-09-19 14:20:00,32.67,32.74,32.65,32.73,128200.0,22.9628,23.012,22.9487,23.0049,128200.0
2013-09-19 14:25:00,32.72,32.73,32.66,32.66,43400.0,22.9979,23.0049,22.9557,22.9557,43400.0
2013-09-19 14:30:00,32.67,32.67,32.62,32.65,94400.0,22.9628,22.9628,22.9276,22.9487,94400.0
2013-09-19 14:35:00,32.65,32.66,32.59,32.59,83000.0,22.9487,22.9557,22.9065,22.9065,83000.0
2013-09-19 14:40:00,32.6,32.65,32.57,32.65,138600.0,22.9136,22.9487,22.8925,22.9487,138600.0
2013-09-19 14:45:00,32.65,32.66,32.63,32.64,62000.0,22.9487,22.9557,22.9346,22.9417,62000.0
2013-09-19 14:50:00,32.63,32.65,32.62,32.62,62200.0,22.9346,22.9487,22.9276,22.9276,62200.0
2013-09-19 14:55:00,32.62,32.63,32.61,32.63,61200.0,22.9276,22.9346,22.9206,22.9346,61200.0
2013-09-19 15:00:00,32.63,32.68,32.61,32.68,220400.0,22.9346,22.9698,22.9206,22.9698,220400.0
2013-09-19 15:05:00,32.67,32.74,32.67,32.72,149200.0,22.9628,23.012,22.9628,22.9979,149200.0
2013-09-19 15:10:00,32.72,32.75,32.71,32.73,67000.0,22.9979,23.019,22.9909,23.0049,67000.0
2013-09-19 15:15:00,32.73,32.8,32.73,32.8,64800.0,23.0049,23.0541,23.0049,23.0541,64800.0
2013-09-19 15:20:00,32.8,32.8,32.77,32.77,112400.0,23.0541,23.0541,23.033,23.033,112400.0
2013-09-19 15:25:00,32.77,32.77,32.7,32.74,86400.0,23.033,23.033,22.9838,23.012,86400.0
2013-09-19 15:30:00,32.74,32.76,32.74,32.75,99200.0,23.012,23.026,23.012,23.019,99200.0
2013-09-19 15:35:00,32.75,32.76,32.73,32.74,174000.0,23.019,23.026,23.0049,23.012,174000.0
2013-09-19 15:40:00,32.74,32.76,32.72,32.72,119400.0,23.012,23.026,22.9979,22.9979,119400.0
2013-09-19 15:45:00,32.72,32.74,32.71,32.74,169000.0,22.9979,23.012,22.9909,23.012,169000.0
2013-09-19 15:50:00,32.74,32.76,32.72,32.72,153000.0,23.012,23.026,22.9979,22.9979,153000.0
2013-09-19 15:55:00,32.72,32.73,32.7,32.72,322600.0,22.9979,23.0049,22.9838,22.9979,322600.0
2013-09-20 09:30:00,32.71,32.88,32.69,32.72,691600.0,22.9909,23.1104,22.9768,22.9979,691600.0
2013-09-20 09:35:00,32.72,32.9,32.71,32.84,116600.0,22.9979,23.1244,22.9909,23.0822,116600.0
2013-09-20 09:40:00,32.84,32.87,32.72,32.74,79800.0,23.0822,23.1033,22.9979,23.012,79800.0
2013-09-20 09:45:00,32.74,32.85,32.72,32.82,70000.0,23.012,23.0893,22.9979,23.0682,70000.0
2013-09-20 09:50:00,32.82,32.86,32.81,32.85,55600.0,23.0682,23.0963,23.0612,23.0893,55600.0
2013-09-20 09:55:00,32.86,32.9,32.81,32.84,195800.0,23.0963,23.1244,23.0612,23.0822,195800.0
2013-09-20 10:00:00,32.84,32.85,32.8,32.84,95600.0,23.0822,23.0893,23.0541,23.0822,95600.0
2013-09-20 10:05:00,32.85,32.89,32.83,32.86,97000.0,23.0893,23.1174,23.0752,23.0963,97000.0
2013-09-20 10:10:00,32.85,32.87,32.81,32.86,82000.0,23.0893,23.1033,23.0612,23.0963,82000.0
2013-09-20 10:15:00,32.85,32.89,32.82,32.87,64800.0,23.0893,23.1174,23.0682,23.1033,64800.0
2013-09-20 10:20:00,32.87,32.88,32.84,32.85,96400.0,23.1033,23.1104,23.0822,23.0893,96400.0
2013-09-20 10:25:00,32.85,32.87,32.83,32.83,122200.0,23.0893,23.1033,23.0752,23.0752,122200.0
2013-09-20 10:30:00,32.83,32.87,32.82,32.84,148600.0,23.0752,23.1033,23.0682,23.0822,148600.0
2013-09-20 10:35:00,32.84,32.87,32.84,32.87,178200.0,23.0822,23.1033,23.0822,23.1033,178200.0
2013-09-20 10:40:00,32.87,32.88,32.85,32.85,68000.0,23.1033,23.1104,23.0893,23.0893,68000.0
2013-09-20 10:45:00,32.85,32.87,32.83,32.87,63200.0,23.0893,23.1033,23.0752,23.1033,63200.0
2013-09-20 10:50:00,32.86,32.87,32.84,32.84,64000.0,23.0963,23.1033,23.0822,23.0822,64000.0
2013-09-20 10:55:00,32.83,32.85,32.74,32.82,73600.0,23.0752,23.0893,23.012,23.0682,73600.0
2013-09-20 11:00:00,32.82,32.85,32.8,32.8,27200.0,23.0682,23.0893,23.0541,23.0541,27200.0
2013-09-20 11:05:00,32.79,32.81,32.77,32.77,36000.0,23.0471,23.0612,23.033,23.033,36000.0
2013-09-20 11:10:00,32.77,32.78,32.72,32.72,60000.0,23.033,23.0401,22.9979,22.9979,60000.0
2013-09-20 11:15:00,32.72,32.73,32.66,32.69,102200.0,22.9979,23.0049,22.9557,22.9768,102200.0
2013-09-20 11:20:00,32.68,32.69,32.6,32.62,92000.0,22.9698,22.9768,22.9136,22.9276,92000.0
2013-09-20 11:25:00,32.61,32.66,32.6,32.63,52200.0,22.9206,22.9557,22.9136,22.9346,52200.0
2013-09-20 11:30:00,32.62,32.63,32.57,32.59,42000.0,22.9276,22.9346,22.8925,22.9065,42000.0
2013-09-20 11:35:00,32.59,32.59,32.55,32.55,43800.0,22.9065,22.9065,22.8784,22.8784,43800.0
2013-09-20 11:40:00,32.57,32.58,32.51,32.52,194400.0,22.8925,22.8995,22.8503,22.8573,194400.0
2013-09-20 11:45:00,32.52,32.55,32.51,32.54,35800.0,22.8573,22.8784,22.8503,22.8714,35800.0
2013-09-20 11:50:00,32.54,32.57,32.51,32.51,51600.0,22.8714,22.8925,22.8503,22.8503,51600.0
2013-09-20 11:55:00,32.52,32.54,32.47,32.49,56000.0,22.8573,22.8714,22.8222,22.8362,56000.0
2013-09-20 12:00:00,32.48,32.56,32.47,32.54,48200.0,22.8292,22.8854,22.8222,22.8714,48200.0
2013-09-20 12:05:00,32.54,32.56,32.52,32.54,19200.0,22.8714,22.8854,22.8573,22.8714,19200.0
2013-09-20 12:10:00,32.54,32.57,32.54,32.56,27600.0,22.8714,22.8925,22.8714,22.8854,27600.0
2013-09-20 12:15:00,32.56,32.56,32.51,32.51,21600.0,22.8854,22.8854,22.8503,22.8503,21600.0
2013-09-20 12:20:00,32.52,32.52,32.48,32.49,30400.0,22.8573,22.8573,22.8292,22.8362,30400.0
2013-09-20 12:25:00,32.49,32.55,32.47,32.55,40400.0,22.8362,22.8784,22.8222,22.8784,40400.0
2013-09-20 12:30:00,32.55,32.58,32.52,32.57,49000.0,22.8784,22.8995,22.8573,22.8925,49000.0
2013-09-20 12:35:00,32.56,32.62,32.56,32.6,32600.0,22.8854,22.9276,22.8854,22.9136,32600.0
2013-09-20 12:40:00,32.6,32.6,32.59,32.6,30400.0,22.9136,22.9136,22.9065,22.9136,30400.0
2013-09-20 12:45:00,32.6,32.62,32.58,32.6,46600.0,22.9136,22.9276,22.8995,22.9136,46600.0
2013-09-20 12:50:00,32.6,32.62,32.59,32.59,44600.0,22.9136,22.9276,22.9065,22.9065,44600.0
2013-09-20 12:55:00,32.59,32.62,32.58,32.6,33800.0,22.9065,22.9276,22.8995,22.9136,33800.0
2013-09-20 13:00:00,32.6,32.61,32.56,32.59,47000.0,22.9136,22.9206,22.8854,22.9065,47000.0
2013-09-20 13:05:00,32.58,32.59,32.54,32.54,29600.0,22.8995,22.9065,22.8714,22.8714,29600.0
2013-09-20 13:10:00,32.54,32.56,32.52,32.52,86400.0,22.8714,22.8854,22.8573,22.8573,86400.0
2013-09-20 13:15:00,32.52,32.52,32.46,32.51,77000.0,22.8573,22.8573,22.8152,22.8503,77000.0
2013-09-20 13:20:00,32.5,32.55,32.5,32.52,70000.0,22.8433,22.8784,22.8433,22.8573,70000.0
2013-09-20 13:25:00,32.52,32.54,32.51,32.52,29000.0,22.8573,22.8714,22.8503,22.8573,29000.0
2013-09-20 13:30:00,32.52,32.55,32.51,32.53,34600.0,22.8573,22.8784,22.8503,22.8644,34600.0
2013-09-20 13:35:00,32.52,32.54,32.5,32.5,28000.0,22.8573,22.8714,22.8433,22.8433,28000.0
2013-09-20 13:40:00,32.5,32.52,32.49,32.49,46000.0,22.8433,22.8573,22.8362,22.8362,46000.0
2013-09-20 13:45:00,32.49,32.52,32.49,32.49,33800.0,22.8362,22.8573,22.8362,22.8362,33800.0
2013-09-20 13:50:00,32.49,32.54,32.49,32.53,44400.0,22.8362,22.8714,22.8362,22.8644,44400.0
2013-09-20 13:55:00,32.53,32.53,32.45,32.45,55000.0,22.8644,22.8644,22.8081,22.8081,55000.0
2013-09-20 14:00:00,32.45,32.46,32.38,32.38,130800.0,22.8081,22.8152,22.7589,22.7589,130800.0
2013-09-20 14:05:00,32.37,32.39,32.34,32.38,95400.0,22.7519,22.766,22.7308,22.7589,95400.0
2013-09-20 14:10:00,32.38,32.4,32.35,32.39,44400.0,22.7589,22.773,22.7378,22.766,44400.0
2013-09-20 14:15:00,32.38,32.43,32.37,32.43,78200.0,22.7589,22.7941,22.7519,22.7941,78200.0
2013-09-20 14:20:00,32.43,32.48,32.43,32.47,49600.0,22.7941,22.8292,22.7941,22.8222,49600.0
2013-09-20 14:25:00,32.47,32.48,32.43,32.43,64000.0,22.8222,22.8292,22.7941,22.7941,64000.0
2013-09-20 14:30:00,32.43,32.45,32.42,32.45,54000.0,22.7941,22.8081,22.787,22.8081,54000.0
2013-09-20 14:35:00,32.45,32.46,32.38,32.38,58000.0,22.8081,22.8152,22.7589,22.7589,58000.0
2013-09-20 14:40:00,32.38,32.42,32.36,32.37,103000.0,22.7589,22.787,22.7449,22.7519,103000.0
2013-09-20 14:45:00,32.37,32.37,32.35,32.36,68200.0,22.7519,22.7519,22.7378,22.7449,68200.0
2013-09-20 14:50:00,32.36,32.38,32.35,32.35,77000.0,22.7449,22.7589,22.7378,22.7378,77000.0
2013-09-20 14:55:00,32.35,32.4,32.35,32.37,51200.0,22.7378,22.773,22.7378,22.7519,51200.0
2013-09-20 15:00:00,32.37,32.41,32.35,32.37,95800.0,22.7519,22.78,22.7378,22.7519,95800.0
2013-09-20 15:05:00,32.37,32.39,32.35,32.35,64400.0,22.7519,22.766,22.7378,22.7378,64400.0
2013-09-20 15:10:00,32.35,32.35,32.31,32.33,168800.0,22.7378,22.7378,22.7097,22.7238,168800.0
2013-09-20 15:15:00,32.33,32.37,32.33,32.34,53000.0,22.7238,22.7519,22.7238,22.7308,53000.0
2013-09-20 15:20:00,32.34,32.35,32.26,32.26,145800.0,22.7308,22.7378,22.6746,22.6746,145800.0
2013-09-20 15:25:00,32.26,32.27,32.24,32.25,108200.0,22.6746,22.6816,22.6605,22.6676,108200.0
2013-09-20 15:30:00,32.24,32.28,32.24,32.25,211800.0,22.6605,22.6886,22.6605,22.6676,211800.0
2013-09-20 15:35:00,32.24,32.3,32.24,32.27,165000.0,22.6605,22.7027,22.6605,22.6816,165000.0
2013-09-20 15:40:00,32.27,32.31,32.27,32.28,130800.0,22.6816,22.7097,22.6816,22.6886,130800.0
2013-09-20 15:45:00,32.28,32.29,32.19,32.23,241200.0,22.6886,22.6957,22.6254,22.6535,241200.0
2013-09-20 15:50:00,32.23,32.24,32.22,32.23,223400.0,22.6535,22.6605,22.6465,22.6535,223400.0
2013-09-20 15:55:00,32.23,32.29,32.23,32.26,375600.0,22.6535,22.6957,22.6535,22.6746,375600.0
2013-09-23 09:30:00,32.23,32.3,31.89,31.99,270800.0,22.6535,22.7027,22.4145,22.4848,270800.0
2013-09-23 09:35:00,31.96,32.16,31.96,32.14,54200.0,22.4637,22.6043,22.4637,22.5902,54200.0
2013-09-23 09:40:00,32.12,32.15,31.99,31.99,62800.0,22.5762,22.5973,22.4848,22.4848,62800.0
2013-09-23 09:45:00,31.98,32.02,31.88,31.88,66600.0,22.4778,22.5059,22.4075,22.4075,66600.0
2013-09-23 09:50:00,31.89,31.89,31.63,31.78,133400.0,22.4145,22.4145,22.2318,22.3372,133400.0
2013-09-23 09:55:00,31.79,31.85,31.71,31.71,161000.0,22.3442,22.3864,22.288,22.288,161000.0
2013-09-23 10:00:00,31.7,31.79,31.68,31.74,124600.0,22.281,22.3442,22.2669,22.3091,124600.0
2013-09-23 10:05:00,31.75,31.8,31.68,31.68,78600.0,22.3161,22.3513,22.2669,22.2669,78600.0
2013-09-23 10:10:00,31.68,31.79,31.68,31.7,78200.0,22.2669,22.3442,22.2669,22.281,78200.0
2013-09-23 10:15:00,31.71,31.73,31.63,31.63,93000.0,22.288,22.3021,22.2318,22.2318,93000.0
2013-09-23 10:20:00,31.63,31.68,31.63,31.67,86400.0,22.2318,22.2669,22.2318,22.2599,86400.0
2013-09-23 10:25:00,31.68,31.73,31.67,31.7,70800.0,22.2669,22.3021,22.2599,22.281,70800.0
2013-09-23 10:30:00,31.7,31.72,31.68,31.71,91200.0,22.281,22.295,22.2669,22.288,91200.0
2013-09-23 10:35:00,31.72,31.73,31.66,31.68,104800.0,22.295,22.3021,22.2529,22.2669,104800.0
2013-09-23 10:40:00,31.68,31.75,31.68,31.74,80000.0,22.2669,22.3161,22.2669,22.3091,80000.0
2013-09-23 10:45:00,31.75,31.8,31.7,31.74,129400.0,22.3161,22.3513,22.281,22.3091,129400.0
2013-09-23 10:50:00,31.73,31.81,31.72,31.8,52400.0,22.3021,22.3583,22.295,22.3513,52400.0
2013-09-23 10:55:00,31.79,31.83,31.77,31.77,53800.0,22.3442,22.3723,22.3302,22.3302,53800.0
2013-09-23 11:00:00,31.78,31.82,31.74,31.78,68400.0,22.3372,22.3653,22.3091,22.3372,68400.0
2013-09-23 11:05:00,31.78,31.82,31.75,31.76,45800.0,22.3372,22.3653,22.3161,22.3231,45800.0
2013-09-23 11:10:00,31.76,31.82,31.75,31.78,40000.0,22.3231,22.3653,22.3161,22.3372,40000.0
2013-09-23 11:15:00,31.77,31.77,31.72,31.75,47600.0,22.3302,22.3302,22.295,22.3161,47600.0
2013-09-23 11:20:00,31.75,31.76,31.71,31.75,300200.0,22.3161,22.3231,22.288,22.3161,300200.0
2013-09-23 11:25:00,31.74,31.76,31.73,31.73,57200.0,22.3091,22.3231,22.3021,22.3021,57200.0
2013-09-23 11:30:00,31.73,31.76,31.73,31.73,46800.0,22.3021,22.3231,22.3021,22.3021,46800.0
2013-09-23 11:35:00,31.74,31.75,31.73,31.74,39200.0,22.3091,22.3161,22.3021,22.3091,39200.0
2013-09-23 11:40:00,31.73,31.75,31.71,31.72,52600.0,22.3021,22.3161,22.288,22.295,52600.0
2013-09-23 11:45:00,31.72,31.72,31.65,31.65,33200.0,22.295,22.295,22.2458,22.2458,33200.0
2013-09-23 11:50:00,31.65,31.65,31.6,31.64,42000.0,22.2458,22.2458,22.2107,22.2388,42000.0
2013-09-23 11:55:00,31.65,31.65,31.56,31.59,99000.0,22.2458,22.2458,22.1826,22.2037,99000.0
2013-09-23 12:00:00,31.59,31.65,31.59,31.64,44800.0,22.2037,22.2458,22.2037,22.2388,44800.0
2013-09-23 12:05:00,31.64,31.68,31.64,31.67,62200.0,22.2388,22.2669,22.2388,22.2599,62200.0
2013-09-23 12:10:00,31.67,31.71,31.61,31.63,48800.0,22.2599,22.288,22.2177,22.2318,48800.0
2013-09-23 12:15:00,31.63,31.65,31.58,31.58,48800.0,22.2318,22.2458,22.1966,22.1966,48800.0
2013-09-23 12:20:00,31.59,31.62,31.57,31.62,32800.0,22.2037,22.2247,22.1896,22.2247,32800.0
2013-09-23 12:25:00,31.61,31.61,31.57,31.58,96600.0,22.2177,22.2177,22.1896,22.1966,96600.0
2013-09-23 12:30:00,31.58,31.58,31.49,31.5,149200.0,22.1966,22.1966,22.1334,22.1404,149200.0
2013-09-23 12:35:00,31.5,31.5,31.49,31.5,148400.0,22.1404,22.1404,22.1334,22.1404,148400.0
2013-09-23 12:40:00,31.5,31.55,31.49,31.53,82800.0,22.1404,22.1755,22.1334,22.1615,82800.0
2013-09-23 12:45:00,31.54,31.54,31.5,31.5,31000.0,22.1685,22.1685,22.1404,22.1404,31000.0
2013-09-23 12:50:00,31.5,31.51,31.49,31.51,45800.0,22.1404,22.1474,22.1334,22.1474,45800.0
2013-09-23 12:55:00,31.52,31.56,31.51,31.56,40000.0,22.1545,22.1826,22.1474,22.1826,40000.0
2013-09-23 13:00:00,31.55,31.56,31.53,31.54,32000.0,22.1755,22.1826,22.1615,22.1685,32000.0
2013-09-23 13:05:00,31.54,31.56,31.5,31.5,61800.0,22.1685,22.1826,22.1404,22.1404,61800.0
2013-09-23 13:10:00,31.5,31.54,31.5,31.54,60400.0,22.1404,22.1685,22.1404,22.1685,60400.0
2013-09-23 13:15:00,31.54,31.6,31.53,31.6,62400.0,22.1685,22.2107,22.1615,22.2107,62400.0
2013-09-23 13:20:00,31.59,31.64,31.59,31.64,30600.0,22.2037,22.2388,22.2037,22.2388,30600.0
2013-09-23 13:25:00,31.64,31.68,31.64,31.67,27000.0,22.2388,22.2669,22.2388,22.2599,27000.0
2013-09-23 13:30:00,31.66,31.7,31.65,31.65,65400.0,22.2529,22.281,22.2458,22.2458,65400.0
2013-09-23 13:35:00,31.65,31.67,31.63,31.66,27600.0,22.2458,22.2599,22.2318,22.2529,27600.0
2013-09-23 13:40:00,31.66,31.67,31.63,31.64,47400.0,22.2529,22.2599,22.2318,22.2388,47400.0
2013-09-23 13:45:00,31.64,31.64,31.6,31.6,56200.0,22.2388,22.2388,22.2107,22.2107,56200.0
2013-09-23 13:50:00,31.6,31.62,31.6,31.61,90600.0,22.2107,22.2247,22.2107,22.2177,90600.0
2013-09-23 13:55:00,31.6,31.61,31.58,31.58,48400.0,22.2107,22.2177,22.1966,22.1966,48400.0
2013-09-23 14:00:00,31.59,31.61,31.58,31.59,105400.0,22.2037,22.2177,22.1966,22.2037,105400.0
2013-09-23 14:05:00,31.6,31.61,31.59,31.59,35000.0,22.2107,22.2177,22.2037,22.2037,35000.0
2013-09-23 14:10:00,31.59,31.6,31.59,31.6,44600.0,22.2037,22.2107,22.2037,22.2107,44600.0
2013-09-23 14:15:00,31.59,31.6,31.57,31.58,76400.0,22.2037,22.2107,22.1896,22.1966,76400.0
2013-09-23 14:20:00,31.58,31.58,31.52,31.52,92800.0,22.1966,22.1966,22.1545,22.1545,92800.0
2013-09-23 14:25:00,31.53,31.53,31.49,31.52,103200.0,22.1615,22.1615,22.1334,22.1545,103200.0
2013-09-23 14:30:00,31.51,31.56,31.51,31.55,73000.0,22.1474,22.1826,22.1474,22.1755,73000.0
2013-09-23 14:35:00,31.56,31.56,31.51,31.54,67800.0,22.1826,22.1826,22.1474,22.1685,67800.0
2013-09-23 14:40:00,31.54,31.56,31.53,31.55,96400.0,22.1685,22.1826,22.1615,22.1755,96400.0
2013-09-23 14:45:00,31.55,31.55,31.51,31.53,84400.0,22.1755,22.1755,22.1474,22.1615,84400.0
2013-09-23 14:50:00,31.52,31.54,31.5,31.53,125400.0,22.1545,22.1685,22.1404,22.1615,125400.0
2013-09-23 14:55:00,31.53,31.54,31.5,31.52,53600.0,22.1615,22.1685,22.1404,22.1545,53600.0
2013-09-23 15:00:00,31.52,31.55,31.5,31.52,71400.0,22.1545,22.1755,22.1404,22.1545,71400.0
2013-09-23 15:05:00,31.52,31.54,31.5,31.53,69200.0,22.1545,22.1685,22.1404,22.1615,69200.0
2013-09-23 15:10:00,31.53,31.54,31.49,31.49,84600.0,22.1615,22.1685,22.1334,22.1334,84600.0
2013-09-23 15:15:00,31.49,31.53,31.49,31.5,140400.0,22.1334,22.1615,22.1334,22.1404,140400.0
2013-09-23 15:20:00,31.5,31.53,31.48,31.51,123400.0,22.1404,22.1615,22.1263,22.1474,123400.0
2013-09-23 15:25:00,31.51,31.54,31.48,31.49,107000.0,22.1474,22.1685,22.1263,22.1334,107000.0
2013-09-23 15:30:00,31.49,31.51,31.48,31.5,138000.0,22.1334,22.1474,22.1263,22.1404,138000.0
2013-09-23 15:35:00,31.5,31.52,31.5,31.52,150200.0,22.1404,22.1545,22.1404,22.1545,150200.0
2013-09-23 15:40:00,31.52,31.52,31.48,31.5,182000.0,22.1545,22.1545,22.1263,22.1404,182000.0
2013-09-23 15:45:00,31.5,31.53,31.49,31.5,244400.0,22.1404,22.1615,22.1334,22.1404,244400.0
2013-09-23 15:50:00,31.5,31.5,31.47,31.47,196800.0,22.1404,22.1404,22.1193,22.1193,196800.0
2013-09-23 15:55:00,31.48,31.5,31.47,31.5,271600.0,22.1263,22.1404,22.1193,22.1404,271600.0
2013-09-24 09:30:00,31.5,31.58,31.25,31.29,334600.0,22.1404,22.1966,21.9647,21.9928,334600.0
2013-09-24 09:35:00,31.31,31.38,31.25,31.28,179000.0,22.0069,22.0561,21.9647,21.9858,179000.0
2013-09-24 09:40:00,31.28,31.44,31.27,31.43,72800.0,21.9858,22.0982,21.9787,22.0912,72800.0
2013-09-24 09:45:00,31.43,31.53,31.41,31.43,99800.0,22.0912,22.1615,22.0771,22.0912,99800.0
2013-09-24 09:50:00,31.43,31.54,31.43,31.5,230600.0,22.0912,22.1685,22.0912,22.1404,230600.0
2013-09-24 09:55:00,31.52,31.54,31.46,31.48,65400.0,22.1545,22.1685,22.1123,22.1263,65400.0
2013-09-24 10:00:00,31.48,31.49,31.42,31.43,78400.0,22.1263,22.1334,22.0842,22.0912,78400.0
2013-09-24 10:05:00,31.43,31.48,31.43,31.47,107800.0,22.0912,22.1263,22.0912,22.1193,107800.0
2013-09-24 10:10:00,31.47,31.51,31.46,31.5,102600.0,22.1193,22.1474,22.1123,22.1404,102600.0
2013-09-24 10:15:00,31.5,31.57,31.5,31.54,124200.0,22.1404,22.1896,22.1404,22.1685,124200.0
2013-09-24 10:20:00,31.54,31.55,31.5,31.5,98600.0,22.1685,22.1755,22.1404,22.1404,98600.0
2013-09-24 10:25:00,31.5,31.55,31.48,31.55,90600.0,22.1404,22.1755,22.1263,22.1755,90600.0
2013-09-24 10:30:00,31.54,31.54,31.5,31.53,100400.0,22.1685,22.1685,22.1404,22.1615,100400.0
2013-09-24 10:35:00,31.53,31.53,31.5,31.52,109000.0,22.1615,22.1615,22.1404,22.1545,109000.0
2013-09-24 10:40:00,31.52,31.55,31.5,31.53,69000.0,22.1545,22.1755,22.1404,22.1615,69000.0
2013-09-24 10:45:00,31.54,31.56,31.52,31.53,47600.0,22.1685,22.1826,22.1545,22.1615,47600.0
2013-09-24 10:50:00,31.54,31.68,31.53,31.67,283800.0,22.1685,22.2669,22.1615,22.2599,283800.0
2013-09-24 10:55:00,31.67,31.74,31.67,31.67,77000.0,22.2599,22.3091,22.2599,22.2599,77000.0
2013-09-24 11:00:00,31.67,31.68,31.61,31.64,98400.0,22.2599,22.2669,22.2177,22.2388,98400.0
2013-09-24 11:05:00,31.63,31.73,31.62,31.7,108000.0,22.2318,22.3021,22.2247,22.281,108000.0
2013-09-24 11:10:00,31.7,31.75,31.68,31.75,57200.0,22.281,22.3161,22.2669,22.3161,57200.0
2013-09-24 11:15:00,31.74,31.84,31.74,31.83,128400.0,22.3091,22.3794,22.3091,22.3723,128400.0
2013-09-24 11:20:00,31.83,31.86,31.77,31.86,73000.0,22.3723,22.3934,22.3302,22.3934,73000.0
2013-09-24 11:25:00,31.85,31.92,31.84,31.92,110000.0,22.3864,22.4356,22.3794,22.4356,110000.0
2013-09-24 11:30:00,31.92,32.05,31.92,32.03,258600.0,22.4356,22.527,22.4356,22.5129,258600.0
2013-09-24 11:35:00,32.03,32.06,32.02,32.06,112600.0,22.5129,22.534,22.5059,22.534,112600.0
2013-09-24 11:40:00,32.06,32.2,32.06,32.19,245200.0,22.534,22.6324,22.534,22.6254,245200.0
2013-09-24 11:45:00,32.19,32.28,32.17,32.18,169400.0,22.6254,22.6886,22.6113,22.6184,169400.0
2013-09-24 11:50:00,32.17,32.21,32.13,32.17,92200.0,22.6113,22.6394,22.5832,22.6113,92200.0
2013-09-24 11:55:00,32.18,32.19,32.09,32.17,124800.0,22.6184,22.6254,22.5551,22.6113,124800.0
2013-09-24 12:00:00,32.17,32.19,32.13,32.13,54400.0,22.6113,22.6254,22.5832,22.5832,54400.0
2013-09-24 12:05:00,32.13,32.2,32.1,32.2,62400.0,22.5832,22.6324,22.5621,22.6324,62400.0
2013-09-24 12:10:00,32.2,32.22,32.13,32.15,36000.0,22.6324,22.6465,22.5832,22.5973,36000.0
2013-09-24 12:15:00,32.15,32.2,32.15,32.17,36800.0,22.5973,22.6324,22.5973,22.6113,36800.0
2013-09-24 12:20:00,32.16,32.29,32.16,32.28,74200.0,22.6043,22.6957,22.6043,22.6886,74200.0
2013-09-24 12:25:00,32.29,32.32,32.27,32.31,47800.0,22.6957,22.7168,22.6816,22.7097,47800.0
2013-09-24 12:30:00,32.3,32.35,32.2,32.21,80200.0,22.7027,22.7378,22.6324,22.6394,80200.0
2013-09-24 12:35:00,32.21,32.23,32.16,32.21,40400.0,22.6394,22.6535,22.6043,22.6394,40400.0
2013-09-24 12:40:00,32.21,32.21,32.16,32.17,28800.0,22.6394,22.6394,22.6043,22.6113,28800.0
2013-09-24 12:45:00,32.17,32.23,32.15,32.17,51000.0,22.6113,22.6535,22.5973,22.6113,51000.0
2013-09-24 12:50:00,32.16,32.2,32.06,32.09,112800.0,22.6043,22.6324,22.534,22.5551,112800.0
2013-09-24 12:55:00,32.1,32.15,32.1,32.15,39000.0,22.5621,22.5973,22.5621,22.5973,39000.0
2013-09-24 13:00:00,32.15,32.2,32.15,32.17,31000.0,22.5973,22.6324,22.5973,22.6113,31000.0
2013-09-24 13:05:00,32.17,32.2,32.16,32.16,64800.0,22.6113,22.6324,22.6043,22.6043,64800.0
2013-09-24 13:10:00,32.16,32.16,32.08,32.08,54800.0,22.6043,22.6043,22.5481,22.5481,54800.0
2013-09-24 13:15:00,32.08,32.16,32.08,32.16,44000.0,22.5481,22.6043,22.5481,22.6043,44000.0
2013-09-24 13:20:00,32.16,32.17,32.15,32.16,40800.0,22.6043,22.6113,22.5973,22.6043,40800.0
2013-09-24 13:25:00,32.16,32.21,32.16,32.2,49200.0,22.6043,22.6394,22.6043,22.6324,49200.0
2013-09-24 13:30:00,32.2,32.2,32.13,32.14,52600.0,22.6324,22.6324,22.5832,22.5902,52600.0
2013-09-24 13:35:00,32.13,32.14,32.09,32.1,62800.0,22.5832,22.5902,22.5551,22.5621,62800.0
2013-09-24 13:40:00,32.1,32.12,32.08,32.09,74000.0,22.5621,22.5762,22.5481,22.5551,74000.0
2013-09-24 13:45:00,32.09,32.17,32.08,32.15,53800.0,22.5551,22.6113,22.5481,22.5973,53800.0
2013-09-24 13:50:00,32.15,32.2,32.15,32.19,41200.0,22.5973,22.6324,22.5973,22.6254,41200.0
2013-09-24 13:55:00,32.18,32.2,32.16,32.2,53000.0,22.6184,22.6324,22.6043,22.6324,53000.0
2013-09-24 14:00:00,32.2,32.22,32.16,32.2,43800.0,22.6324,22.6465,22.6043,22.6324,43800.0
2013-09-24 14:05:00,32.19,32.23,32.19,32.22,29600.0,22.6254,22.6535,22.6254,22.6465,29600.0
2013-09-24 14:10:00,32.22,32.24,32.22,32.24,52600.0,22.6465,22.6605,22.6465,22.6605,52600.0
2013-09-24 14:15:00,32.25,32.31,32.23,32.31,57800.0,22.6676,22.7097,22.6535,22.7097,57800.0
2013-09-24 14:20:00,32.31,32.33,32.24,32.24,56600.0,22.7097,22.7238,22.6605,22.6605,56600.0
2013-09-24 14:25:00,32.24,32.24,32.21,32.22,46400.0,22.6605,22.6605,22.6394,22.6465,46400.0
2013-09-24 14:30:00,32.21,32.26,32.2,32.2,136600.0,22.6394,22.6746,22.6324,22.6324,136600.0
2013-09-24 14:35:00,32.2,32.23,32.18,32.23,72800.0,22.6324,22.6535,22.6184,22.6535,72800.0
2013-09-24 14:40:00,32.23,32.28,32.23,32.28,81000.0,22.6535,22.6886,22.6535,22.6886,81000.0
2013-09-24 14:45:00,32.27,32.3,32.27,32.28,70600.0,22.6816,22.7027,22.6816,22.6886,70600.0
2013-09-24 14:50:00,32.29,32.31,32.27,32.29,63200.0,22.6957,22.7097,22.6816,22.6957,63200.0
2013-09-24 14:55:00,32.3,32.31,32.29,32.3,62400.0,22.7027,22.7097,22.6957,22.7027,62400.0
2013-09-24 15:00:00,32.3,32.3,32.22,32.23,92800.0,22.7027,22.7027,22.6465,22.6535,92800.0
2013-09-24 15:05:00,32.23,32.23,32.2,32.21,112800.0,22.6535,22.6535,22.6324,22.6394,112800.0
2013-09-24 15:10:00,32.21,32.22,32.21,32.21,74000.0,22.6394,22.6465,22.6394,22.6394,74000.0
2013-09-24 15:15:00,32.22,32.24,32.2,32.21,74800.0,22.6465,22.6605,22.6324,22.6394,74800.0
2013-09-24 15:20:00,32.21,32.23,32.2,32.23,132400.0,22.6394,22.6535,22.6324,22.6535,132400.0
2013-09-24 15:25:00,32.23,32.26,32.17,32.2,208000.0,22.6535,22.6746,22.6113,22.6324,208000.0
2013-09-24 15:30:00,32.2,32.2,32.15,32.18,157200.0,22.6324,22.6324,22.5973,22.6184,157200.0
2013-09-24 15:35:00,32.17,32.18,32.15,32.17,173200.0,22.6113,22.6184,22.5973,22.6113,173200.0
2013-09-24 15:40:00,32.16,32.2,32.16,32.2,262800.0,22.6043,22.6324,22.6043,22.6324,262800.0
2013-09-24 15:45:00,32.19,32.2,32.16,32.18,263600.0,22.6254,22.6324,22.6043,22.6184,263600.0
2013-09-24 15:50:00,32.18,32.19,32.1,32.11,362600.0,22.6184,22.6254,22.5621,22.5692,362600.0
2013-09-24 15:55:00,32.1,32.19,32.08,32.17,501200.0,22.5621,22.6254,22.5481,22.6113,501200.0
2013-09-25 09:30:00,32.27,32.27,32.02,32.02,203200.0,22.6816,22.6816,22.5059,22.5059,203200.0
2013-09-25 09:35:00,32.02,32.08,31.92,31.93,144400.0,22.5059,22.5481,22.4356,22.4426,144400.0
2013-09-25 09:40:00,31.96,32.13,31.95,32.1,94000.0,22.4637,22.5832,22.4567,22.5621,94000.0
2013-09-25 09:45:00,32.08,32.16,31.9,32.02,123800.0,22.5481,22.6043,22.4215,22.5059,123800.0
2013-09-25 09:50:00,32.02,32.05,31.93,32.02,106600.0,22.5059,22.527,22.4426,22.5059,106600.0
2013-09-25 09:55:00,32.04,32.09,31.98,32.06,55400.0,22.52,22.5551,22.4778,22.534,55400.0
2013-09-25 10:00:00,32.07,32.09,32.0,32.05,111000.0,22.541,22.5551,22.4918,22.527,111000.0
2013-09-25 10:05:00,32.04,32.06,32.0,32.02,103200.0,22.52,22.534,22.4918,22.5059,103200.0
2013-09-25 10:10:00,32.03,32.03,31.81,31.9,216200.0,22.5129,22.5129,22.3583,22.4215,216200.0
2013-09-25 10:15:00,31.88,32.02,31.88,31.96,78400.0,22.4075,22.5059,22.4075,22.4637,78400.0
2013-09-25 10:20:00,31.97,32.06,31.95,31.97,109600.0,22.4707,22.534,22.4567,22.4707,109600.0
2013-09-25 10:25:00,31.97,32.0,31.91,31.96,57000.0,22.4707,22.4918,22.4286,22.4637,57000.0
2013-09-25 10:30:00,31.94,32.04,31.93,32.0,131000.0,22.4497,22.52,22.4426,22.4918,131000.0
2013-09-25 10:35:00,32.02,32.04,31.97,32.04,96800.0,22.5059,22.52,22.4707,22.52,96800.0
2013-09-25 10:40:00,32.03,32.07,32.0,32.01,67400.0,22.5129,22.541,22.4918,22.4989,67400.0
2013-09-25 10:45:00,32.01,32.02,31.97,31.97,43200.0,22.4989,22.5059,22.4707,22.4707,43200.0
2013-09-25 10:50:00,31.97,32.0,31.93,31.98,72800.0,22.4707,22.4918,22.4426,22.4778,72800.0
2013-09-25 10:55:00,31.99,32.02,31.93,32.0,90600.0,22.4848,22.5059,22.4426,22.4918,90600.0
2013-09-25 11:00:00,32.0,32.08,32.0,32.02,52600.0,22.4918,22.5481,22.4918,22.5059,52600.0
2013-09-25 11:05:00,32.03,32.1,32.02,32.09,98800.0,22.5129,22.5621,22.5059,22.5551,98800.0
2013-09-25 11:10:00,32.1,32.22,32.09,32.15,124000.0,22.5621,22.6465,22.5551,22.5973,124000.0
2013-09-25 11:15:00,32.15,32.17,32.12,32.14,57600.0,22.5973,22.6113,22.5762,22.5902,57600.0
2013-09-25 11:20:00,32.14,32.17,32.1,32.14,45400.0,22.5902,22.6113,22.5621,22.5902,45400.0
2013-09-25 11:25:00,32.13,32.35,32.13,32.32,127000.0,22.5832,22.7378,22.5832,22.7168,127000.0
2013-09-25 11:30:00,32.31,32.35,32.29,32.29,229800.0,22.7097,22.7378,22.6957,22.6957,229800.0
2013-09-25 11:35:00,32.29,32.49,32.28,32.47,205400.0,22.6957,22.8362,22.6886,22.8222,205400.0
2013-09-25 11:40:00,32.46,32.68,32.46,32.6,205600.0,22.8152,22.9698,22.8152,22.9136,205600.0
2013-09-25 11:45:00,32.59,32.65,32.52,32.57,158400.0,22.9065,22.9487,22.8573,22.8925,158400.0
2013-09-25 11:50:00,32.59,32.64,32.5,32.63,98600.0,22.9065,22.9417,22.8433,22.9346,98600.0
2013-09-25 11:55:00,32.63,32.63,32.55,32.55,139000.0,22.9346,22.9346,22.8784,22.8784,139000.0
2013-09-25 12:00:00,32.56,32.63,32.53,32.63,84200.0,22.8854,22.9346,22.8644,22.9346,84200.0
2013-09-25 12:05:00,32.63,32.68,32.62,32.65,114000.0,22.9346,22.9698,22.9276,22.9487,114000.0
2013-09-25 12:10:00,32.66,32.67,32.55,32.55,65800.0,22.9557,22.9628,22.8784,22.8784,65800.0
2013-09-25 12:15:00,32.55,32.57,32.49,32.49,75800.0,22.8784,22.8925,22.8362,22.8362,75800.0
2013-09-25 12:20:00,32.5,32.5,32.39,32.39,78200.0,22.8433,22.8433,22.766,22.766,78200.0
2013-09-25 12:25:00,32.39,32.49,32.33,32.49,79200.0,22.766,22.8362,22.7238,22.8362,79200.0
2013-09-25 12:30:00,32.49,32.49,32.39,32.4,78400.0,22.8362,22.8362,22.766,22.773,78400.0
2013-09-25 12:35:00,32.39,32.44,32.38,32.44,58200.0,22.766,22.8011,22.7589,22.8011,58200.0
2013-09-25 12:40:00,32.44,32.53,32.43,32.49,60200.0,22.8011,22.8644,22.7941,22.8362,60200.0
2013-09-25 12:45:00,32.49,32.52,32.48,32.52,27600.0,22.8362,22.8573,22.8292,22.8573,27600.0
2013-09-25 12:50:00,32.52,32.52,32.39,32.4,58600.0,22.8573,22.8573,22.766,22.773,58600.0
2013-09-25 12:55:00,32.41,32.45,32.38,32.44,85600.0,22.78,22.8081,22.7589,22.8011,85600.0
2013-09-25 13:00:00,32.44,32.48,32.44,32.44,48800.0,22.8011,22.8292,22.8011,22.8011,48800.0
2013-09-25 13:05:00,32.44,32.45,32.41,32.44,47400.0,22.8011,22.8081,22.78,22.8011,47400.0
2013-09-25 13:10:00,32.44,32.47,32.43,32.45,44200.0,22.8011,22.8222,22.7941,22.8081,44200.0
2013-09-25 13:15:00,32.45,32.46,32.42,32.42,34800.0,22.8081,22.8152,22.787,22.787,34800.0
2013-09-25 13:20:00,32.42,32.47,32.42,32.46,39000.0,22.787,22.8222,22.787,22.8152,39000.0
2013-09-25 13:25:00,32.45,32.46,32.4,32.4,43400.0,22.8081,22.8152,22.773,22.773,43400.0
2013-09-25 13:30:00,32.4,32.4,32.31,32.33,94200.0,22.773,22.773,22.7097,22.7238,94200.0
2013-09-25 13:35:00,32.33,32.34,32.29,32.31,55400.0,22.7238,22.7308,22.6957,22.7097,55400.0
2013-09-25 13:40:00,32.31,32.38,32.29,32.33,184000.0,22.7097,22.7589,22.6957,22.7238,184000.0
2013-09-25 13:45:00,32.34,32.37,32.34,32.36,64000.0,22.7308,22.7519,22.7308,22.7449,64000.0
2013-09-25 13:50:00,32.35,32.38,32.35,32.37,64000.0,22.7378,22.7589,22.7378,22.7519,64000.0
2013-09-25 13:55:00,32.37,32.39,32.33,32.36,139400.0,22.7519,22.766,22.7238,22.7449,139400.0
2013-09-25 14:00:00,32.37,32.43,32.37,32.43,41800.0,22.7519,22.7941,22.7519,22.7941,41800.0
2013-09-25 14:05:00,32.43,32.46,32.37,32.38,60600.0,22.7941,22.8152,22.7519,22.7589,60600.0
2013-09-25 14:10:00,32.37,32.45,32.37,32.45,37200.0,22.7519,22.8081,22.7519,22.8081,37200.0
2013-09-25 14:15:00,32.44,32.47,32.4,32.4,92000.0,22.8011,22.8222,22.773,22.773,92000.0
2013-09-25 14:20:00,32.4,32.42,32.35,32.35,51400.0,22.773,22.787,22.7378,22.7378,51400.0
2013-09-25 14:25:00,32.35,32.38,32.34,32.35,104000.0,22.7378,22.7589,22.7308,22.7378,104000.0
2013-09-25 14:30:00,32.35,32.36,32.29,32.29,115800.0,22.7378,22.7449,22.6957,22.6957,115800.0
2013-09-25 14:35:00,32.28,32.3,32.26,32.26,109600.0,22.6886,22.7027,22.6746,22.6746,109600.0
2013-09-25 14:40:00,32.26,32.35,32.25,32.32,62000.0,22.6746,22.7378,22.6676,22.7168,62000.0
2013-09-25 14:45:00,32.32,32.38,32.32,32.38,62600.0,22.7168,22.7589,22.7168,22.7589,62600.0
2013-09-25 14:50:00,32.37,32.38,32.34,32.36,51800.0,22.7519,22.7589,22.7308,22.7449,51800.0
2013-09-25 14:55:00,32.35,32.4,32.27,32.29,118400.0,22.7378,22.773,22.6816,22.6957,118400.0
2013-09-25 15:00:00,32.29,32.33,32.27,32.29,69400.0,22.6957,22.7238,22.6816,22.6957,69400.0
2013-09-25 15:05:00,32.29,32.34,32.29,32.3,61600.0,22.6957,22.7308,22.6957,22.7027,61600.0
2013-09-25 15:10:00,32.3,32.35,32.3,32.35,62600.0,22.7027,22.7378,22.7027,22.7378,62600.0
2013-09-25 15:15:00,32.34,32.35,32.32,32.33,265600.0,22.7308,22.7378,22.7168,22.7238,265600.0
2013-09-25 15:20:00,32.33,32.34,32.31,32.33,85400.0,22.7238,22.7308,22.7097,22.7238,85400.0
2013-09-25 15:25:00,32.32,32.32,32.27,32.3,70200.0,22.7168,22.7168,22.6816,22.7027,70200.0
2013-09-25 15:30:00,32.3,32.32,32.28,32.29,70800.0,22.7027,22.7168,22.6886,22.6957,70800.0
2013-09-25 15:35:00,32.3,32.33,32.29,32.31,167200.0,22.7027,22.7238,22.6957,22.7097,167200.0
2013-09-25 15:40:00,32.31,32.34,32.28,32.3,93600.0,22.7097,22.7308,22.6886,22.7027,93600.0
2013-09-25 15:45:00,32.31,32.32,32.25,32.26,119400.0,22.7097,22.7168,22.6676,22.6746,119400.0
2013-09-25 15:50:00,32.25,32.26,32.24,32.25,261800.0,22.6676,22.6746,22.6605,22.6676,261800.0
2013-09-25 15:55:00,32.24,32.26,32.21,32.24,253800.0,22.6605,22.6746,22.6394,22.6605,253800.0
2013-09-26 09:30:00,32.24,32.33,32.23,32.3,106000.0,22.6605,22.7238,22.6535,22.7027,106000.0
2013-09-26 09:35:00,32.31,32.44,32.31,32.41,57200.0,22.7097,22.8011,22.7097,22.78,57200.0
2013-09-26 09:40:00,32.38,32.38,32.33,32.34,54200.0,22.7589,22.7589,22.7238,22.7308,54200.0
2013-09-26 09:45:00,32.35,32.42,32.34,32.37,36200.0,22.7378,22.787,22.7308,22.7519,36200.0
2013-09-26 09:50:00,32.38,32.47,32.31,32.32,118200.0,22.7589,22.8222,22.7097,22.7168,118200.0
2013-09-26 09:55:00,32.32,32.46,32.31,32.34,39800.0,22.7168,22.8152,22.7097,22.7308,39800.0
2013-09-26 10:00:00,32.34,32.4,32.31,32.35,83200.0,22.7308,22.773,22.7097,22.7378,83200.0
2013-09-26 10:05:00,32.35,32.41,32.23,32.31,100600.0,22.7378,22.78,22.6535,22.7097,100600.0
2013-09-26 10:10:00,32.31,32.35,32.22,32.22,115200.0,22.7097,22.7378,22.6465,22.6465,115200.0
2013-09-26 10:15:00,32.23,32.31,32.19,32.29,55600.0,22.6535,22.7097,22.6254,22.6957,55600.0
2013-09-26 10:20:00,32.27,32.27,32.18,32.19,46800.0,22.6816,22.6816,22.6184,22.6254,46800.0
2013-09-26 10:25:00,32.19,32.24,32.18,32.2,47000.0,22.6254,22.6605,22.6184,22.6324,47000.0
2013-09-26 10:30:00,32.2,32.27,32.17,32.21,74000.0,22.6324,22.6816,22.6113,22.6394,74000.0
2013-09-26 10:35:00,32.23,32.3,32.21,32.3,45600.0,22.6535,22.7027,22.6394,22.7027,45600.0
2013-09-26 10:40:00,32.3,32.33,32.26,32.32,67200.0,22.7027,22.7238,22.6746,22.7168,67200.0
2013-09-26 10:45:00,32.32,32.33,32.22,32.33,78600.0,22.7168,22.7238,22.6465,22.7238,78600.0
2013-09-26 10:50:00,32.33,32.39,32.28,32.39,61600.0,22.7238,22.766,22.6886,22.766,61600.0
2013-09-26 10:55:00,32.39,32.41,32.35,32.38,61400.0,22.766,22.78,22.7378,22.7589,61400.0
2013-09-26 11:00:00,32.38,32.38,32.35,32.35,60800.0,22.7589,22.7589,22.7378,22.7378,60800.0
2013-09-26 11:05:00,32.35,32.35,32.28,32.31,88400.0,22.7378,22.7378,22.6886,22.7097,88400.0
2013-09-26 11:10:00,32.31,32.32,32.29,32.3,56000.0,22.7097,22.7168,22.6957,22.7027,56000.0
2013-09-26 11:15:00,32.3,32.3,32.22,32.23,52800.0,22.7027,22.7027,22.6465,22.6535,52800.0
2013-09-26 11:20:00,32.24,32.27,32.19,32.27,37200.0,22.6605,22.6816,22.6254,22.6816,37200.0
2013-09-26 11:25:00,32.27,32.31,32.27,32.29,52600.0,22.6816,22.7097,22.6816,22.6957,52600.0
2013-09-26 11:30:00,32.3,32.31,32.26,32.31,41000.0,22.7027,22.7097,22.6746,22.7097,41000.0
2013-09-26 11:35:00,32.3,32.31,32.27,32.29,20600.0,22.7027,22.7097,22.6816,22.6957,20600.0
2013-09-26 11:40:00,32.3,32.31,32.26,32.29,56600.0,22.7027,22.7097,22.6746,22.6957,56600.0
2013-09-26 11:45:00,32.29,32.29,32.2,32.21,41800.0,22.6957,22.6957,22.6324,22.6394,41800.0
2013-09-26 11:50:00,32.2,32.27,32.18,32.24,38000.0,22.6324,22.6816,22.6184,22.6605,38000.0
2013-09-26 11:55:00,32.24,32.26,32.22,32.22,24200.0,22.6605,22.6746,22.6465,22.6465,24200.0
2013-09-26 12:00:00,32.2,32.22,32.18,32.18,33000.0,22.6324,22.6465,22.6184,22.6184,33000.0
2013-09-26 12:05:00,32.19,32.19,32.14,32.17,49600.0,22.6254,22.6254,22.5902,22.6113,49600.0
2013-09-26 12:10:00,32.17,32.2,32.16,32.16,18200.0,22.6113,22.6324,22.6043,22.6043,18200.0
2013-09-26 12:15:00,32.16,32.23,32.16,32.21,31000.0,22.6043,22.6535,22.6043,22.6394,31000.0
2013-09-26 12:20:00,32.22,32.29,32.22,32.28,46000.0,22.6465,22.6957,22.6465,22.6886,46000.0
2013-09-26 12:25:00,32.27,32.27,32.25,32.26,41000.0,22.6816,22.6816,22.6676,22.6746,41000.0
2013-09-26 12:30:00,32.26,32.31,32.24,32.26,61000.0,22.6746,22.7097,22.6605,22.6746,61000.0
2013-09-26 12:35:00,32.26,32.27,32.24,32.25,41800.0,22.6746,22.6816,22.6605,22.6676,41800.0
2013-09-26 12:40:00,32.26,32.26,32.23,32.24,36600.0,22.6746,22.6746,22.6535,22.6605,36600.0
2013-09-26 12:45:00,32.24,32.29,32.21,32.29,89200.0,22.6605,22.6957,22.6394,22.6957,89200.0
2013-09-26 12:50:00,32.29,32.3,32.23,32.24,50600.0,22.6957,22.7027,22.6535,22.6605,50600.0
2013-09-26 12:55:00,32.23,32.27,32.23,32.24,200000.0,22.6535,22.6816,22.6535,22.6605,200000.0
2013-09-26 13:00:00,32.25,32.27,32.24,32.27,53400.0,22.6676,22.6816,22.6605,22.6816,53400.0
2013-09-26 13:05:00,32.27,32.31,32.27,32.28,56000.0,22.6816,22.7097,22.6816,22.6886,56000.0
2013-09-26 13:10:00,32.27,32.31,32.27,32.3,33800.0,22.6816,22.7097,22.6816,22.7027,33800.0
2013-09-26 13:15:00,32.3,32.31,32.27,32.27,33800.0,22.7027,22.7097,22.6816,22.6816,33800.0
2013-09-26 13:20:00,32.27,32.3,32.27,32.3,25200.0,22.6816,22.7027,22.6816,22.7027,25200.0
2013-09-26 13:25:00,32.3,32.31,32.29,32.31,88200.0,22.7027,22.7097,22.6957,22.7097,88200.0
2013-09-26 13:30:00,32.31,32.31,32.3,32.3,80000.0,22.7097,22.7097,22.7027,22.7027,80000.0
2013-09-26 13:35:00,32.29,32.33,32.28,32.33,57200.0,22.6957,22.7238,22.6886,22.7238,57200.0
2013-09-26 13:40:00,32.34,32.38,32.34,32.37,56800.0,22.7308,22.7589,22.7308,22.7519,56800.0
2013-09-26 13:45:00,32.37,32.37,32.33,32.37,51600.0,22.7519,22.7519,22.7238,22.7519,51600.0
2013-09-26 13:50:00,32.37,32.42,32.35,32.42,47800.0,22.7519,22.787,22.7378,22.787,47800.0
2013-09-26 13:55:00,32.42,32.45,32.41,32.43,60200.0,22.787,22.8081,22.78,22.7941,60200.0
2013-09-26 14:00:00,32.44,32.44,32.3,32.31,73600.0,22.8011,22.8011,22.7027,22.7097,73600.0
2013-09-26 14:05:00,32.3,32.3,32.24,32.24,93000.0,22.7027,22.7027,22.6605,22.6605,93000.0
2013-09-26 14:10:00,32.24,32.25,32.17,32.18,88000.0,22.6605,22.6676,22.6113,22.6184,88000.0
2013-09-26 14:15:00,32.18,32.2,32.16,32.2,56600.0,22.6184,22.6324,22.6043,22.6324,56600.0
2013-09-26 14:20:00,32.19,32.22,32.1,32.1,106200.0,22.6254,22.6465,22.5621,22.5621,106200.0
2013-09-26 14:25:00,32.1,32.1,32.02,32.08,89600.0,22.5621,22.5621,22.5059,22.5481,89600.0
2013-09-26 14:30:00,32.07,32.08,31.98,31.98,84600.0,22.541,22.5481,22.4778,22.4778,84600.0
2013-09-26 14:35:00,31.98,31.99,31.91,31.95,156000.0,22.4778,22.4848,22.4286,22.4567,156000.0
2013-09-26 14:40:00,31.95,31.98,31.86,31.92,126000.0,22.4567,22.4778,22.3934,22.4356,126000.0
2013-09-26 14:45:00,31.91,31.92,31.86,31.89,95600.0,22.4286,22.4356,22.3934,22.4145,95600.0
2013-09-26 14:50:00,31.89,31.92,31.88,31.91,60600.0,22.4145,22.4356,22.4075,22.4286,60600.0
2013-09-26 14:55:00,31.9,32.02,31.9,31.99,100400.0,22.4215,22.5059,22.4215,22.4848,100400.0
2013-09-26 15:00:00,31.99,31.99,31.88,31.88,101600.0,22.4848,22.4848,22.4075,22.4075,101600.0
2013-09-26 15:05:00,31.88,31.96,31.83,31.93,120200.0,22.4075,22.4637,22.3723,22.4426,120200.0
2013-09-26 15:10:00,31.93,32.0,31.92,31.94,128200.0,22.4426,22.4918,22.4356,22.4497,128200.0
2013-09-26 15:15:00,31.95,31.99,31.93,31.98,83400.0,22.4567,22.4848,22.4426,22.4778,83400.0
2013-09-26 15:20:00,31.97,31.98,31.93,31.96,113600.0,22.4707,22.4778,22.4426,22.4637,113600.0
2013-09-26 15:25:00,31.97,31.98,31.95,31.97,93200.0,22.4707,22.4778,22.4567,22.4707,93200.0
2013-09-26 15:30:00,31.97,32.0,31.96,31.98,131400.0,22.4707,22.4918,22.4637,22.4778,131400.0
2013-09-26 15:35:00,31.98,32.0,31.97,31.97,112400.0,22.4778,22.4918,22.4707,22.4707,112400.0
2013-09-26 15:40:00,31.97,32.0,31.97,31.99,90800.0,22.4707,22.4918,22.4707,22.4848,90800.0
2013-09-26 15:45:00,31.99,32.03,31.99,32.01,137200.0,22.4848,22.5129,22.4848,22.4989,137200.0
2013-09-26 15:50:00,32.01,32.06,32.01,32.05,111000.0,22.4989,22.534,22.4989,22.527,111000.0
2013-09-26 15:55:00,32.05,32.08,32.02,32.07,241000.0,22.527,22.5481,22.5059,22.541,241000.0
2013-09-27 09:30:00,32.27,32.38,32.16,32.37,431200.0,22.6816,22.7589,22.6043,22.7519,431200.0
2013-09-27 09:35:00,32.34,32.56,32.34,32.44,373000.0,22.7308,22.8854,22.7308,22.8011,373000.0
2013-09-27 09:40:00,32.46,32.52,32.33,32.51,196200.0,22.8152,22.8573,22.7238,22.8503,196200.0
2013-09-27 09:45:00,32.52,32.74,32.52,32.65,313200.0,22.8573,23.012,22.8573,22.9487,313200.0
2013-09-27 09:50:00,32.66,32.71,32.6,32.6,218800.0,22.9557,22.9909,22.9136,22.9136,218800.0
2013-09-27 09:55:00,32.6,32.68,32.55,32.66,125000.0,22.9136,22.9698,22.8784,22.9557,125000.0
2013-09-27 10:00:00,32.65,32.65,32.48,32.48,106600.0,22.9487,22.9487,22.8292,22.8292,106600.0
2013-09-27 10:05:00,32.49,32.59,32.49,32.56,69800.0,22.8362,22.9065,22.8362,22.8854,69800.0
2013-09-27 10:10:00,32.56,32.57,32.45,32.45,60000.0,22.8854,22.8925,22.8081,22.8081,60000.0
2013-09-27 10:15:00,32.45,32.51,32.43,32.43,276400.0,22.8081,22.8503,22.7941,22.7941,276400.0
2013-09-27 10:20:00,32.44,32.52,32.43,32.49,45800.0,22.8011,22.8573,22.7941,22.8362,45800.0
2013-09-27 10:25:00,32.48,32.49,32.43,32.43,73400.0,22.8292,22.8362,22.7941,22.7941,73400.0
2013-09-27 10:30:00,32.44,32.53,32.44,32.52,38400.0,22.8011,22.8644,22.8011,22.8573,38400.0
2013-09-27 10:35:00,32.54,32.65,32.54,32.65,124600.0,22.8714,22.9487,22.8714,22.9487,124600.0
2013-09-27 10:40:00,32.65,32.73,32.65,32.71,94000.0,22.9487,23.0049,22.9487,22.9909,94000.0
2013-09-27 10:45:00,32.7,32.71,32.63,32.64,43200.0,22.9838,22.9909,22.9346,22.9417,43200.0
2013-09-27 10:50:00,32.65,32.68,32.62,32.65,42200.0,22.9487,22.9698,22.9276,22.9487,42200.0
2013-09-27 10:55:00,32.65,32.73,32.64,32.71,58800.0,22.9487,23.0049,22.9417,22.9909,58800.0
2013-09-27 11:00:00,32.71,32.77,32.7,32.77,82000.0,22.9909,23.033,22.9838,23.033,82000.0
2013-09-27 11:05:00,32.76,32.76,32.67,32.7,62800.0,23.026,23.026,22.9628,22.9838,62800.0
2013-09-27 11:10:00,32.71,32.72,32.63,32.69,41800.0,22.9909,22.9979,22.9346,22.9768,41800.0
2013-09-27 11:15:00,32.68,32.73,32.67,32.72,34200.0,22.9698,23.0049,22.9628,22.9979,34200.0
2013-09-27 11:20:00,32.73,32.77,32.7,32.71,46800.0,23.0049,23.033,22.9838,22.9909,46800.0
2013-09-27 11:25:00,32.71,32.75,32.68,32.71,66400.0,22.9909,23.019,22.9698,22.9909,66400.0
2013-09-27 11:30:00,32.71,32.77,32.69,32.76,36600.0,22.9909,23.033,22.9768,23.026,36600.0
2013-09-27 11:35:00,32.76,32.79,32.72,32.72,57200.0,23.026,23.0471,22.9979,22.9979,57200.0
2013-09-27 11:40:00,32.72,32.73,32.7,32.71,26600.0,22.9979,23.0049,22.9838,22.9909,26600.0
2013-09-27 11:45:00,32.71,32.73,32.7,32.72,18000.0,22.9909,23.0049,22.9838,22.9979,18000.0
2013-09-27 11:50:00,32.73,32.73,32.67,32.68,41800.0,23.0049,23.0049,22.9628,22.9698,41800.0
2013-09-27 11:55:00,32.67,32.72,32.63,32.63,70000.0,22.9628,22.9979,22.9346,22.9346,70000.0
2013-09-27 12:00:00,32.63,32.69,32.62,32.68,67400.0,22.9346,22.9768,22.9276,22.9698,67400.0
2013-09-27 12:05:00,32.68,32.69,32.63,32.64,25000.0,22.9698,22.9768,22.9346,22.9417,25000.0
2013-09-27 12:10:00,32.63,32.63,32.57,32.59,23800.0,22.9346,22.9346,22.8925,22.9065,23800.0
2013-09-27 12:15:00,32.58,32.62,32.56,32.62,16400.0,22.8995,22.9276,22.8854,22.9276,16400.0
2013-09-27 12:20:00,32.63,32.64,32.62,32.63,33000.0,22.9346,22.9417,22.9276,22.9346,33000.0
2013-09-27 12:25:00,32.63,32.69,32.62,32.69,47200.0,22.9346,22.9768,22.9276,22.9768,47200.0
2013-09-27 12:30:00,32.69,32.75,32.67,32.75,48800.0,22.9768,23.019,22.9628,23.019,48800.0
2013-09-27 12:35:00,32.74,32.81,32.73,32.81,62400.0,23.012,23.0612,23.0049,23.0612,62400.0
2013-09-27 12:40:00,32.81,32.81,32.7,32.7,75200.0,23.0612,23.0612,22.9838,22.9838,75200.0
2013-09-27 12:45:00,32.7,32.7,32.63,32.66,29000.0,22.9838,22.9838,22.9346,22.9557,29000.0
2013-09-27 12:50:00,32.67,32.71,32.66,32.69,40600.0,22.9628,22.9909,22.9557,22.9768,40600.0
2013-09-27 12:55:00,32.69,32.74,32.68,32.72,61400.0,22.9768,23.012,22.9698,22.9979,61400.0
2013-09-27 13:00:00,32.72,32.73,32.68,32.68,36600.0,22.9979,23.0049,22.9698,22.9698,36600.0
2013-09-27 13:05:00,32.68,32.68,32.63,32.65,28200.0,22.9698,22.9698,22.9346,22.9487,28200.0
2013-09-27 13:10:00,32.65,32.67,32.64,32.67,21000.0,22.9487,22.9628,22.9417,22.9628,21000.0
2013-09-27 13:15:00,32.67,32.68,32.62,32.62,34200.0,22.9628,22.9698,22.9276,22.9276,34200.0
2013-09-27 13:20:00,32.62,32.63,32.59,32.6,29400.0,22.9276,22.9346,22.9065,22.9136,29400.0
2013-09-27 13:25:00,32.61,32.63,32.61,32.62,45400.0,22.9206,22.9346,22.9206,22.9276,45400.0
2013-09-27 13:30:00,32.61,32.65,32.59,32.64,36400.0,22.9206,22.9487,22.9065,22.9417,36400.0
2013-09-27 13:35:00,32.64,32.64,32.59,32.59,52200.0,22.9417,22.9417,22.9065,22.9065,52200.0
2013-09-27 13:40:00,32.6,32.6,32.55,32.56,35000.0,22.9136,22.9136,22.8784,22.8854,35000.0
2013-09-27 13:45:00,32.56,32.6,32.56,32.59,64200.0,22.8854,22.9136,22.8854,22.9065,64200.0
2013-09-27 13:50:00,32.59,32.61,32.54,32.55,75600.0,22.9065,22.9206,22.8714,22.8784,75600.0
2013-09-27 13:55:00,32.55,32.56,32.53,32.55,48000.0,22.8784,22.8854,22.8644,22.8784,48000.0
2013-09-27 14:00:00,32.55,32.56,32.52,32.55,47200.0,22.8784,22.8854,22.8573,22.8784,47200.0
2013-09-27 14:05:00,32.55,32.58,32.54,32.54,50400.0,22.8784,22.8995,22.8714,22.8714,50400.0
2013-09-27 14:10:00,32.53,32.56,32.53,32.55,40600.0,22.8644,22.8854,22.8644,22.8784,40600.0
2013-09-27 14:15:00,32.55,32.56,32.52,32.53,169000.0,22.8784,22.8854,22.8573,22.8644,169000.0
2013-09-27 14:20:00,32.54,32.54,32.49,32.51,107400.0,22.8714,22.8714,22.8362,22.8503,107400.0
2013-09-27 14:25:00,32.51,32.52,32.49,32.52,261000.0,22.8503,22.8573,22.8362,22.8573,261000.0
2013-09-27 14:30:00,32.51,32.52,32.49,32.52,32000.0,22.8503,22.8573,22.8362,22.8573,32000.0
2013-09-27 14:35:00,32.52,32.53,32.51,32.52,28400.0,22.8573,22.8644,22.8503,22.8573,28400.0
2013-09-27 14:40:00,32.52,32.54,32.49,32.53,55000.0,22.8573,22.8714,22.8362,22.8644,55000.0
2013-09-27 14:45:00,32.54,32.54,32.52,32.52,39600.0,22.8714,22.8714,22.8573,22.8573,39600.0
2013-09-27 14:50:00,32.52,32.55,32.52,32.52,60600.0,22.8573,22.8784,22.8573,22.8573,60600.0
2013-09-27 14:55:00,32.52,32.55,32.52,32.52,59200.0,22.8573,22.8784,22.8573,22.8573,59200.0
2013-09-27 15:00:00,32.52,32.53,32.52,32.52,61800.0,22.8573,22.8644,22.8573,22.8573,61800.0
2013-09-27 15:05:00,32.52,32.57,32.52,32.53,83600.0,22.8573,22.8925,22.8573,22.8644,83600.0
2013-09-27 15:10:00,32.53,32.54,32.5,32.5,144800.0,22.8644,22.8714,22.8433,22.8433,144800.0
2013-09-27 15:15:00,32.51,32.51,32.47,32.48,77600.0,22.8503,22.8503,22.8222,22.8292,77600.0
2013-09-27 15:20:00,32.49,32.51,32.47,32.47,52000.0,22.8362,22.8503,22.8222,22.8222,52000.0
2013-09-27 15:25:00,32.48,32.49,32.44,32.45,66200.0,22.8292,22.8362,22.8011,22.8081,66200.0
2013-09-27 15:30:00,32.45,32.46,32.42,32.44,60400.0,22.8081,22.8152,22.787,22.8011,60400.0
2013-09-27 15:35:00,32.44,32.56,32.43,32.55,181600.0,22.8011,22.8854,22.7941,22.8784,181600.0
2013-09-27 15:40:00,32.54,32.55,32.49,32.49,86200.0,22.8714,22.8784,22.8362,22.8362,86200.0
2013-09-27 15:45:00,32.49,32.49,32.44,32.45,169600.0,22.8362,22.8362,22.8011,22.8081,169600.0
2013-09-27 15:50:00,32.45,32.49,32.45,32.46,178000.0,22.8081,22.8362,22.8081,22.8152,178000.0
2013-09-27 15:55:00,32.47,32.5,32.45,32.48,250600.0,22.8222,22.8433,22.8081,22.8292,250600.0
2013-09-30 09:30:00,31.88,31.95,31.52,31.7,262800.0,22.4075,22.4567,22.1545,22.281,262800.0
2013-09-30 09:35:00,31.67,31.93,31.63,31.93,84400.0,22.2599,22.4426,22.2318,22.4426,84400.0
2013-09-30 09:40:00,31.93,32.0,31.79,31.82,110600.0,22.4426,22.4918,22.3442,22.3653,110600.0
2013-09-30 09:45:00,31.79,31.87,31.76,31.87,68000.0,22.3442,22.4005,22.3231,22.4005,68000.0
2013-09-30 09:50:00,31.84,31.89,31.81,31.86,52000.0,22.3794,22.4145,22.3583,22.3934,52000.0
2013-09-30 09:55:00,31.85,31.88,31.68,31.7,135800.0,22.3864,22.4075,22.2669,22.281,135800.0
2013-09-30 10:00:00,31.72,31.79,31.7,31.72,67400.0,22.295,22.3442,22.281,22.295,67400.0
2013-09-30 10:05:00,31.73,31.83,31.73,31.78,66600.0,22.3021,22.3723,22.3021,22.3372,66600.0
2013-09-30 10:10:00,31.79,31.83,31.75,31.8,57000.0,22.3442,22.3723,22.3161,22.3513,57000.0
2013-09-30 10:15:00,31.8,31.8,31.69,31.72,67200.0,22.3513,22.3513,22.2739,22.295,67200.0
2013-09-30 10:20:00,31.72,31.74,31.7,31.73,34000.0,22.295,22.3091,22.281,22.3021,34000.0
2013-09-30 10:25:00,31.74,31.79,31.73,31.74,47600.0,22.3091,22.3442,22.3021,22.3091,47600.0
2013-09-30 10:30:00,31.75,31.92,31.75,31.82,144600.0,22.3161,22.4356,22.3161,22.3653,144600.0
2013-09-30 10:35:00,31.82,31.98,31.82,31.95,133000.0,22.3653,22.4778,22.3653,22.4567,133000.0
2013-09-30 10:40:00,31.95,32.07,31.95,32.05,95200.0,22.4567,22.541,22.4567,22.527,95200.0
2013-09-30 10:45:00,32.05,32.12,32.05,32.05,86600.0,22.527,22.5762,22.527,22.527,86600.0
2013-09-30 10:50:00,32.05,32.09,31.99,32.02,75000.0,22.527,22.5551,22.4848,22.5059,75000.0
2013-09-30 10:55:00,32.01,32.02,31.98,31.99,80600.0,22.4989,22.5059,22.4778,22.4848,80600.0
2013-09-30 11:00:00,31.98,32.01,31.9,31.9,53600.0,22.4778,22.4989,22.4215,22.4215,53600.0
2013-09-30 11:05:00,31.9,32.0,31.9,31.98,71400.0,22.4215,22.4918,22.4215,22.4778,71400.0
2013-09-30 11:10:00,31.98,32.02,31.95,31.96,72400.0,22.4778,22.5059,22.4567,22.4637,72400.0
2013-09-30 11:15:00,31.96,31.97,31.86,31.89,73400.0,22.4637,22.4707,22.3934,22.4145,73400.0
2013-09-30 11:20:00,31.89,31.89,31.82,31.87,98400.0,22.4145,22.4145,22.3653,22.4005,98400.0
2013-09-30 11:25:00,31.88,31.88,31.83,31.86,56000.0,22.4075,22.4075,22.3723,22.3934,56000.0
2013-09-30 11:30:00,31.87,31.88,31.81,31.83,48600.0,22.4005,22.4075,22.3583,22.3723,48600.0
2013-09-30 11:35:00,31.83,31.91,31.83,31.87,279000.0,22.3723,22.4286,22.3723,22.4005,279000.0
2013-09-30 11:40:00,31.87,31.92,31.83,31.86,157400.0,22.4005,22.4356,22.3723,22.3934,157400.0
2013-09-30 11:45:00,31.86,31.87,31.78,31.78,63000.0,22.3934,22.4005,22.3372,22.3372,63000.0
2013-09-30 11:50:00,31.78,31.82,31.74,31.76,71000.0,22.3372,22.3653,22.3091,22.3231,71000.0
2013-09-30 11:55:00,31.76,31.82,31.75,31.82,69600.0,22.3231,22.3653,22.3161,22.3653,69600.0
2013-09-30 12:00:00,31.82,31.85,31.76,31.77,91000.0,22.3653,22.3864,22.3231,22.3302,91000.0
2013-09-30 12:05:00,31.77,31.8,31.77,31.79,80400.0,22.3302,22.3513,22.3302,22.3442,80400.0
2013-09-30 12:10:00,31.79,31.8,31.77,31.77,124600.0,22.3442,22.3513,22.3302,22.3302,124600.0
2013-09-30 12:15:00,31.77,31.8,31.72,31.75,175600.0,22.3302,22.3513,22.295,22.3161,175600.0
2013-09-30 12:20:00,31.75,31.8,31.75,31.78,96400.0,22.3161,22.3513,22.3161,22.3372,96400.0
2013-09-30 12:25:00,31.78,31.8,31.74,31.74,109800.0,22.3372,22.3513,22.3091,22.3091,109800.0
2013-09-30 12:30:00,31.74,31.75,31.72,31.73,64800.0,22.3091,22.3161,22.295,22.3021,64800.0
2013-09-30 12:35:00,31.73,31.75,31.73,31.73,38400.0,22.3021,22.3161,22.3021,22.3021,38400.0
2013-09-30 12:40:00,31.73,31.75,31.73,31.75,75400.0,22.3021,22.3161,22.3021,22.3161,75400.0
2013-09-30 12:45:00,31.75,31.75,31.72,31.73,83200.0,22.3161,22.3161,22.295,22.3021,83200.0
2013-09-30 12:50:00,31.73,31.75,31.72,31.72,87400.0,22.3021,22.3161,22.295,22.295,87400.0
2013-09-30 12:55:00,31.72,31.75,31.71,31.73,85400.0,22.295,22.3161,22.288,22.3021,85400.0
2013-09-30 13:00:00,31.73,31.75,31.73,31.73,55200.0,22.3021,22.3161,22.3021,22.3021,55200.0
2013-09-30 13:05:00,31.73,31.75,31.72,31.73,68400.0,22.3021,22.3161,22.295,22.3021,68400.0
2013-09-30 13:10:00,31.72,31.75,31.72,31.73,76200.0,22.295,22.3161,22.295,22.3021,76200.0
2013-09-30 13:15:00,31.73,31.86,31.73,31.85,170800.0,22.3021,22.3934,22.3021,22.3864,170800.0
2013-09-30 13:20:00,31.86,31.92,31.83,31.92,113000.0,22.3934,22.4356,22.3723,22.4356,113000.0
2013-09-30 13:25:00,31.92,31.98,31.91,31.98,109000.0,22.4356,22.4778,22.4286,22.4778,109000.0
2013-09-30 13:30:00,31.97,31.99,31.93,31.98,106400.0,22.4707,22.4848,22.4426,22.4778,106400.0
2013-09-30 13:35:00,31.98,32.03,31.97,32.0,87600.0,22.4778,22.5129,22.4707,22.4918,87600.0
2013-09-30 13:40:00,32.0,32.09,31.98,31.99,99000.0,22.4918,22.5551,22.4778,22.4848,99000.0
2013-09-30 13:45:00,31.99,32.04,31.98,31.98,53000.0,22.4848,22.52,22.4778,22.4778,53000.0
2013-09-30 13:50:00,31.98,32.05,31.98,32.0,77600.0,22.4778,22.527,22.4778,22.4918,77600.0
2013-09-30 13:55:00,32.0,32.02,31.95,31.96,121800.0,22.4918,22.5059,22.4567,22.4637,121800.0
2013-09-30 14:00:00,31.96,32.02,31.96,31.99,96000.0,22.4637,22.5059,22.4637,22.4848,96000.0
2013-09-30 14:05:00,31.99,32.0,31.95,31.99,87600.0,22.4848,22.4918,22.4567,22.4848,87600.0
2013-09-30 14:10:00,31.99,31.99,31.91,31.97,49000.0,22.4848,22.4848,22.4286,22.4707,49000.0
2013-09-30 14:15:00,31.97,32.01,31.97,32.0,63200.0,22.4707,22.4989,22.4707,22.4918,63200.0
2013-09-30 14:20:00,32.0,32.08,31.98,32.06,101000.0,22.4918,22.5481,22.4778,22.534,101000.0
2013-09-30 14:25:00,32.06,32.19,32.06,32.15,118600.0,22.534,22.6254,22.534,22.5973,118600.0
2013-09-30 14:30:00,32.14,32.23,32.12,32.13,81200.0,22.5902,22.6535,22.5762,22.5832,81200.0
2013-09-30 14:35:00,32.13,32.13,32.1,32.13,83600.0,22.5832,22.5832,22.5621,22.5832,83600.0
2013-09-30 14:40:00,32.13,32.14,32.1,32.12,73000.0,22.5832,22.5902,22.5621,22.5762,73000.0
2013-09-30 14:45:00,32.13,32.19,32.1,32.19,93000.0,22.5832,22.6254,22.5621,22.6254,93000.0
2013-09-30 14:50:00,32.19,32.22,32.17,32.18,82400.0,22.6254,22.6465,22.6113,22.6184,82400.0
2013-09-30 14:55:00,32.18,32.24,32.18,32.21,71400.0,22.6184,22.6605,22.6184,22.6394,71400.0
2013-09-30 15:00:00,32.21,32.24,32.18,32.18,123400.0,22.6394,22.6605,22.6184,22.6184,123400.0
2013-09-30 15:05:00,32.18,32.29,32.18,32.24,174800.0,22.6184,22.6957,22.6184,22.6605,174800.0
2013-09-30 15:10:00,32.24,32.24,32.13,32.16,150200.0,22.6605,22.6605,22.5832,22.6043,150200.0
2013-09-30 15:15:00,32.16,32.22,32.13,32.19,117000.0,22.6043,22.6465,22.5832,22.6254,117000.0
2013-09-30 15:20:00,32.19,32.25,32.17,32.23,108200.0,22.6254,22.6676,22.6113,22.6535,108200.0
2013-09-30 15:25:00,32.23,32.23,32.19,32.2,114800.0,22.6535,22.6535,22.6254,22.6324,114800.0
2013-09-30 15:30:00,32.21,32.22,32.12,32.15,160800.0,22.6394,22.6465,22.5762,22.5973,160800.0
2013-09-30 15:35:00,32.14,32.22,32.13,32.16,180200.0,22.5902,22.6465,22.5832,22.6043,180200.0
2013-09-30 15:40:00,32.16,32.16,32.07,32.08,133600.0,22.6043,22.6043,22.541,22.5481,133600.0
2013-09-30 15:45:00,32.1,32.17,32.06,32.08,167000.0,22.5621,22.6113,22.534,22.5481,167000.0
2013-09-30 15:50:00,32.07,32.16,32.07,32.12,242800.0,22.541,22.6043,22.541,22.5762,242800.0
2013-09-30 15:55:00,32.13,32.19,32.08,32.18,391600.0,22.5832,22.6254,22.5481,22.6184,391600.0
2013-10-01 09:30:00,32.08,32.31,32.0,32.2,170200.0,22.5481,22.7097,22.4918,22.6324,170200.0
2013-10-01 09:35:00,32.23,32.27,32.15,32.19,42800.0,22.6535,22.6816,22.5973,22.6254,42800.0
2013-10-01 09:40:00,32.18,32.2,32.08,32.08,53000.0,22.6184,22.6324,22.5481,22.5481,53000.0
2013-10-01 09:45:00,32.08,32.18,32.02,32.16,53400.0,22.5481,22.6184,22.5059,22.6043,53400.0
2013-10-01 09:50:00,32.17,32.17,31.95,31.99,48200.0,22.6113,22.6113,22.4567,22.4848,48200.0
2013-10-01 09:55:00,31.99,32.01,31.87,31.98,55800.0,22.4848,22.4989,22.4005,22.4778,55800.0
2013-10-01 10:00:00,31.98,31.98,31.86,31.88,71000.0,22.4778,22.4778,22.3934,22.4075,71000.0
2013-10-01 10:05:00,31.89,31.9,31.74,31.79,81400.0,22.4145,22.4215,22.3091,22.3442,81400.0
2013-10-01 10:10:00,31.78,31.83,31.75,31.81,63000.0,22.3372,22.3723,22.3161,22.3583,63000.0
2013-10-01 10:15:00,31.8,31.81,31.69,31.77,126000.0,22.3513,22.3583,22.2739,22.3302,126000.0
2013-10-01 10:20:00,31.76,31.92,31.75,31.9,165800.0,22.3231,22.4356,22.3161,22.4215,165800.0
2013-10-01 10:25:00,31.89,31.91,31.86,31.86,58800.0,22.4145,22.4286,22.3934,22.3934,58800.0
2013-10-01 10:30:00,31.86,31.97,31.86,31.96,65600.0,22.3934,22.4707,22.3934,22.4637,65600.0
2013-10-01 10:35:00,31.96,31.96,31.87,31.88,85000.0,22.4637,22.4637,22.4005,22.4075,85000.0
2013-10-01 10:40:00,31.89,31.93,31.86,31.89,40000.0,22.4145,22.4426,22.3934,22.4145,40000.0
2013-10-01 10:45:00,31.89,31.97,31.88,31.88,53400.0,22.4145,22.4707,22.4075,22.4075,53400.0
2013-10-01 10:50:00,31.89,31.94,31.87,31.94,43800.0,22.4145,22.4497,22.4005,22.4497,43800.0
2013-10-01 10:55:00,31.95,31.97,31.87,31.88,35000.0,22.4567,22.4707,22.4005,22.4075,35000.0
2013-10-01 11:00:00,31.88,31.89,31.85,31.88,50400.0,22.4075,22.4145,22.3864,22.4075,50400.0
2013-10-01 11:05:00,31.87,31.93,31.86,31.86,31800.0,22.4005,22.4426,22.3934,22.3934,31800.0
2013-10-01 11:10:00,31.86,31.88,31.82,31.83,39200.0,22.3934,22.4075,22.3653,22.3723,39200.0
2013-10-01 11:15:00,31.84,31.85,31.79,31.85,37400.0,22.3794,22.3864,22.3442,22.3864,37400.0
2013-10-01 11:20:00,31.84,31.88,31.83,31.86,32000.0,22.3794,22.4075,22.3723,22.3934,32000.0
2013-10-01 11:25:00,31.86,31.9,31.83,31.85,57400.0,22.3934,22.4215,22.3723,22.3864,57400.0
2013-10-01 11:30:00,31.85,31.86,31.84,31.86,37400.0,22.3864,22.3934,22.3794,22.3934,37400.0
2013-10-01 11:35:00,31.86,31.87,31.83,31.84,49000.0,22.3934,22.4005,22.3723,22.3794,49000.0
2013-10-01 11:40:00,31.84,31.9,31.83,31.86,103400.0,22.3794,22.4215,22.3723,22.3934,103400.0
2013-10-01 11:45:00,31.87,31.96,31.83,31.96,99400.0,22.4005,22.4637,22.3723,22.4637,99400.0
2013-10-01 11:50:00,31.96,32.06,31.93,32.06,109000.0,22.4637,22.534,22.4426,22.534,109000.0
2013-10-01 11:55:00,32.06,32.13,32.06,32.09,144800.0,22.534,22.5832,22.534,22.5551,144800.0
2013-10-01 12:00:00,32.09,32.09,32.04,32.08,122800.0,22.5551,22.5551,22.52,22.5481,122800.0
2013-10-01 12:05:00,32.08,32.1,32.03,32.1,100600.0,22.5481,22.5621,22.5129,22.5621,100600.0
2013-10-01 12:10:00,32.11,32.21,32.11,32.12,108400.0,22.5692,22.6394,22.5692,22.5762,108400.0
2013-10-01 12:15:00,32.11,32.19,32.09,32.15,68400.0,22.5692,22.6254,22.5551,22.5973,68400.0
2013-10-01 12:20:00,32.16,32.24,32.16,32.23,45200.0,22.6043,22.6605,22.6043,22.6535,45200.0
2013-10-01 12:25:00,32.22,32.31,32.21,32.28,82800.0,22.6465,22.7097,22.6394,22.6886,82800.0
2013-10-01 12:30:00,32.28,32.28,32.22,32.24,62600.0,22.6886,22.6886,22.6465,22.6605,62600.0
2013-10-01 12:35:00,32.24,32.27,32.22,32.26,66800.0,22.6605,22.6816,22.6465,22.6746,66800.0
2013-10-01 12:40:00,32.26,32.32,32.24,32.31,46000.0,22.6746,22.7168,22.6605,22.7097,46000.0
2013-10-01 12:45:00,32.31,32.34,32.29,32.3,79600.0,22.7097,22.7308,22.6957,22.7027,79600.0
2013-10-01 12:50:00,32.3,32.3,32.23,32.27,121400.0,22.7027,22.7027,22.6535,22.6816,121400.0
2013-10-01 12:55:00,32.27,32.34,32.24,32.34,54000.0,22.6816,22.7308,22.6605,22.7308,54000.0
2013-10-01 13:00:00,32.33,32.35,32.29,32.33,45600.0,22.7238,22.7378,22.6957,22.7238,45600.0
2013-10-01 13:05:00,32.32,32.33,32.27,32.31,46800.0,22.7168,22.7238,22.6816,22.7097,46800.0
2013-10-01 13:10:00,32.32,32.32,32.27,32.29,38400.0,22.7168,22.7168,22.6816,22.6957,38400.0
2013-10-01 13:15:00,32.29,32.35,32.29,32.35,59000.0,22.6957,22.7378,22.6957,22.7378,59000.0
2013-10-01 13:20:00,32.34,32.37,32.31,32.32,113600.0,22.7308,22.7519,22.7097,22.7168,113600.0
2013-10-01 13:25:00,32.32,32.33,32.28,32.31,43800.0,22.7168,22.7238,22.6886,22.7097,43800.0
2013-10-01 13:30:00,32.31,32.34,32.29,32.34,39600.0,22.7097,22.7308,22.6957,22.7308,39600.0
2013-10-01 13:35:00,32.34,32.38,32.33,32.33,60400.0,22.7308,22.7589,22.7238,22.7238,60400.0
2013-10-01 13:40:00,32.34,32.34,32.32,32.33,26400.0,22.7308,22.7308,22.7168,22.7238,26400.0
2013-10-01 13:45:00,32.33,32.33,32.27,32.29,28000.0,22.7238,22.7238,22.6816,22.6957,28000.0
2013-10-01 13:50:00,32.29,32.32,32.29,32.31,48400.0,22.6957,22.7168,22.6957,22.7097,48400.0
2013-10-01 13:55:00,32.31,32.35,32.31,32.35,61600.0,22.7097,22.7378,22.7097,22.7378,61600.0
2013-10-01 14:00:00,32.35,32.35,32.34,32.35,66200.0,22.7378,22.7378,22.7308,22.7378,66200.0
2013-10-01 14:05:00,32.35,32.35,32.31,32.31,39600.0,22.7378,22.7378,22.7097,22.7097,39600.0
2013-10-01 14:10:00,32.32,32.34,32.3,32.31,32600.0,22.7168,22.7308,22.7027,22.7097,32600.0
2013-10-01 14:15:00,32.31,32.31,32.27,32.27,37000.0,22.7097,22.7097,22.6816,22.6816,37000.0
2013-10-01 14:20:00,32.27,32.3,32.26,32.28,47000.0,22.6816,22.7027,22.6746,22.6886,47000.0
2013-10-01 14:25:00,32.28,32.28,32.24,32.27,97800.0,22.6886,22.6886,22.6605,22.6816,97800.0
2013-10-01 14:30:00,32.26,32.31,32.26,32.29,42800.0,22.6746,22.7097,22.6746,22.6957,42800.0
2013-10-01 14:35:00,32.29,32.32,32.27,32.32,42800.0,22.6957,22.7168,22.6816,22.7168,42800.0
2013-10-01 14:40:00,32.32,32.34,32.28,32.28,52200.0,22.7168,22.7308,22.6886,22.6886,52200.0
2013-10-01 14:45:00,32.28,32.33,32.26,32.32,49200.0,22.6886,22.7238,22.6746,22.7168,49200.0
2013-10-01 14:50:00,32.32,32.34,32.29,32.33,37600.0,22.7168,22.7308,22.6957,22.7238,37600.0
2013-10-01 14:55:00,32.34,32.34,32.3,32.33,32600.0,22.7308,22.7308,22.7027,22.7238,32600.0
2013-10-01 15:00:00,32.32,32.32,32.29,32.3,47200.0,22.7168,22.7168,22.6957,22.7027,47200.0
2013-10-01 15:05:00,32.29,32.3,32.25,32.26,62600.0,22.6957,22.7027,22.6676,22.6746,62600.0
2013-10-01 15:10:00,32.26,32.27,32.24,32.26,71400.0,22.6746,22.6816,22.6605,22.6746,71400.0
2013-10-01 15:15:00,32.26,32.29,32.25,32.28,49200.0,22.6746,22.6957,22.6676,22.6886,49200.0
2013-10-01 15:20:00,32.28,32.29,32.24,32.27,87400.0,22.6886,22.6957,22.6605,22.6816,87400.0
2013-10-01 15:25:00,32.27,32.3,32.24,32.24,60200.0,22.6816,22.7027,22.6605,22.6605,60200.0
2013-10-01 15:30:00,32.24,32.25,32.22,32.22,79400.0,22.6605,22.6676,22.6465,22.6465,79400.0
2013-10-01 15:35:00,32.22,32.26,32.22,32.22,144000.0,22.6465,22.6746,22.6465,22.6465,144000.0
2013-10-01 15:40:00,32.21,32.22,32.13,32.13,116800.0,22.6394,22.6465,22.5832,22.5832,116800.0
2013-10-01 15:45:00,32.13,32.13,32.08,32.1,231800.0,22.5832,22.5832,22.5481,22.5621,231800.0
2013-10-01 15:50:00,32.1,32.13,32.07,32.09,219400.0,22.5621,22.5832,22.541,22.5551,219400.0
2013-10-01 15:55:00,32.09,32.15,32.07,32.15,421400.0,22.5551,22.5973,22.541,22.5973,421400.0
2013-10-02 09:30:00,32.13,32.29,31.98,32.05,125400.0,22.5832,22.6957,22.4778,22.527,125400.0
2013-10-02 09:35:00,32.05,32.36,32.03,32.35,126600.0,22.527,22.7449,22.5129,22.7378,126600.0
2013-10-02 09:40:00,32.35,32.49,32.34,32.49,93600.0,22.7378,22.8362,22.7308,22.8362,93600.0
2013-10-02 09:45:00,32.49,32.65,32.47,32.54,112400.0,22.8362,22.9487,22.8222,22.8714,112400.0
2013-10-02 09:50:00,32.52,32.58,32.47,32.51,93200.0,22.8573,22.8995,22.8222,22.8503,93200.0
2013-10-02 09:55:00,32.51,32.52,32.47,32.51,81800.0,22.8503,22.8573,22.8222,22.8503,81800.0
2013-10-02 10:00:00,32.52,32.56,32.46,32.48,69800.0,22.8573,22.8854,22.8152,22.8292,69800.0
2013-10-02 10:05:00,32.47,32.48,32.28,32.31,93200.0,22.8222,22.8292,22.6886,22.7097,93200.0
2013-10-02 10:10:00,32.3,32.42,32.29,32.41,69400.0,22.7027,22.787,22.6957,22.78,69400.0
2013-10-02 10:15:00,32.41,32.47,32.34,32.46,69800.0,22.78,22.8222,22.7308,22.8152,69800.0
2013-10-02 10:20:00,32.46,32.57,32.44,32.57,49800.0,22.8152,22.8925,22.8011,22.8925,49800.0
2013-10-02 10:25:00,32.59,32.66,32.57,32.66,74600.0,22.9065,22.9557,22.8925,22.9557,74600.0
2013-10-02 10:30:00,32.63,32.64,32.58,32.59,193000.0,22.9346,22.9417,22.8995,22.9065,193000.0
2013-10-02 10:35:00,32.58,32.65,32.58,32.6,47200.0,22.8995,22.9487,22.8995,22.9136,47200.0
2013-10-02 10:40:00,32.6,32.68,32.59,32.67,56000.0,22.9136,22.9698,22.9065,22.9628,56000.0
2013-10-02 10:45:00,32.69,32.76,32.69,32.76,65600.0,22.9768,23.026,22.9768,23.026,65600.0
2013-10-02 10:50:00,32.76,32.81,32.73,32.77,123000.0,23.026,23.0612,23.0049,23.033,123000.0
2013-10-02 10:55:00,32.77,32.81,32.75,32.78,45200.0,23.033,23.0612,23.019,23.0401,45200.0
2013-10-02 11:00:00,32.79,32.81,32.72,32.76,53600.0,23.0471,23.0612,22.9979,23.026,53600.0
2013-10-02 11:05:00,32.76,32.85,32.74,32.85,43000.0,23.026,23.0893,23.012,23.0893,43000.0
2013-10-02 11:10:00,32.85,32.95,32.8,32.93,128800.0,23.0893,23.1596,23.0541,23.1455,128800.0
2013-10-02 11:15:00,32.94,32.94,32.87,32.87,76800.0,23.1525,23.1525,23.1033,23.1033,76800.0
2013-10-02 11:20:00,32.88,32.97,32.84,32.94,87200.0,23.1104,23.1736,23.0822,23.1525,87200.0
2013-10-02 11:25:00,32.94,32.96,32.9,32.9,42200.0,23.1525,23.1666,23.1244,23.1244,42200.0
2013-10-02 11:30:00,32.91,32.92,32.85,32.85,52200.0,23.1314,23.1385,23.0893,23.0893,52200.0
2013-10-02 11:35:00,32.85,32.85,32.73,32.74,40600.0,23.0893,23.0893,23.0049,23.012,40600.0
2013-10-02 11:40:00,32.75,32.77,32.74,32.75,26200.0,23.019,23.033,23.012,23.019,26200.0
2013-10-02 11:45:00,32.74,32.81,32.74,32.75,46600.0,23.012,23.0612,23.012,23.019,46600.0
2013-10-02 11:50:00,32.75,32.76,32.7,32.73,51800.0,23.019,23.026,22.9838,23.0049,51800.0
2013-10-02 11:55:00,32.73,32.76,32.71,32.74,38800.0,23.0049,23.026,22.9909,23.012,38800.0
2013-10-02 12:00:00,32.74,32.77,32.7,32.74,51000.0,23.012,23.033,22.9838,23.012,51000.0
2013-10-02 12:05:00,32.74,32.85,32.74,32.84,31600.0,23.012,23.0893,23.012,23.0822,31600.0
2013-10-02 12:10:00,32.84,32.85,32.8,32.8,27000.0,23.0822,23.0893,23.0541,23.0541,27000.0
2013-10-02 12:15:00,32.8,32.81,32.75,32.75,38200.0,23.0541,23.0612,23.019,23.019,38200.0
2013-10-02 12:20:00,32.76,32.79,32.71,32.73,30600.0,23.026,23.0471,22.9909,23.0049,30600.0
2013-10-02 12:25:00,32.72,32.73,32.69,32.71,20000.0,22.9979,23.0049,22.9768,22.9909,20000.0
2013-10-02 12:30:00,32.71,32.77,32.71,32.72,27400.0,22.9909,23.033,22.9909,22.9979,27400.0
2013-10-02 12:35:00,32.72,32.79,32.71,32.77,36800.0,22.9979,23.0471,22.9909,23.033,36800.0
2013-10-02 12:40:00,32.77,32.85,32.77,32.83,33400.0,23.033,23.0893,23.033,23.0752,33400.0
2013-10-02 12:45:00,32.81,32.81,32.75,32.77,36200.0,23.0612,23.0612,23.019,23.033,36200.0
2013-10-02 12:50:00,32.76,32.77,32.72,32.74,26200.0,23.026,23.033,22.9979,23.012,26200.0
2013-10-02 12:55:00,32.73,32.77,32.71,32.77,30000.0,23.0049,23.033,22.9909,23.033,30000.0
2013-10-02 13:00:00,32.77,32.83,32.76,32.82,43200.0,23.033,23.0752,23.026,23.0682,43200.0
2013-10-02 13:05:00,32.82,32.85,32.82,32.85,38800.0,23.0682,23.0893,23.0682,23.0893,38800.0
2013-10-02 13:10:00,32.85,32.89,32.85,32.86,34400.0,23.0893,23.1174,23.0893,23.0963,34400.0
2013-10-02 13:15:00,32.86,32.93,32.85,32.93,57600.0,23.0963,23.1455,23.0893,23.1455,57600.0
2013-10-02 13:20:00,32.92,32.93,32.88,32.91,41200.0,23.1385,23.1455,23.1104,23.1314,41200.0
2013-10-02 13:25:00,32.91,32.97,32.91,32.92,60000.0,23.1314,23.1736,23.1314,23.1385,60000.0
2013-10-02 13:30:00,32.91,32.91,32.85,32.88,54600.0,23.1314,23.1314,23.0893,23.1104,54600.0
2013-10-02 13:35:00,32.87,32.96,32.87,32.94,58400.0,23.1033,23.1666,23.1033,23.1525,58400.0
2013-10-02 13:40:00,32.94,32.94,32.88,32.88,80600.0,23.1525,23.1525,23.1104,23.1104,80600.0
2013-10-02 13:45:00,32.88,32.92,32.86,32.86,61200.0,23.1104,23.1385,23.0963,23.0963,61200.0
2013-10-02 13:50:00,32.86,32.88,32.85,32.87,37200.0,23.0963,23.1104,23.0893,23.1033,37200.0
2013-10-02 13:55:00,32.87,32.88,32.85,32.87,115200.0,23.1033,23.1104,23.0893,23.1033,115200.0
2013-10-02 14:00:00,32.87,32.87,32.77,32.84,81600.0,23.1033,23.1033,23.033,23.0822,81600.0
2013-10-02 14:05:00,32.84,32.84,32.79,32.82,43800.0,23.0822,23.0822,23.0471,23.0682,43800.0
2013-10-02 14:10:00,32.82,32.84,32.74,32.74,188600.0,23.0682,23.0822,23.012,23.012,188600.0
2013-10-02 14:15:00,32.74,32.78,32.73,32.77,50000.0,23.012,23.0401,23.0049,23.033,50000.0
2013-10-02 14:20:00,32.77,32.77,32.71,32.72,48200.0,23.033,23.033,22.9909,22.9979,48200.0
2013-10-02 14:25:00,32.72,32.73,32.7,32.7,51600.0,22.9979,23.0049,22.9838,22.9838,51600.0
2013-10-02 14:30:00,32.7,32.77,32.68,32.71,86400.0,22.9838,23.033,22.9698,22.9909,86400.0
2013-10-02 14:35:00,32.7,32.73,32.62,32.62,124600.0,22.9838,23.0049,22.9276,22.9276,124600.0
2013-10-02 14:40:00,32.62,32.62,32.55,32.56,55200.0,22.9276,22.9276,22.8784,22.8854,55200.0
2013-10-02 14:45:00,32.55,32.55,32.49,32.49,91200.0,22.8784,22.8784,22.8362,22.8362,91200.0
2013-10-02 14:50:00,32.49,32.52,32.46,32.46,75200.0,22.8362,22.8573,22.8152,22.8152,75200.0
2013-10-02 14:55:00,32.46,32.52,32.41,32.5,73400.0,22.8152,22.8573,22.78,22.8433,73400.0
2013-10-02 15:00:00,32.5,32.52,32.48,32.49,75800.0,22.8433,22.8573,22.8292,22.8362,75800.0
2013-10-02 15:05:00,32.49,32.55,32.49,32.53,100600.0,22.8362,22.8784,22.8362,22.8644,100600.0
2013-10-02 15:10:00,32.52,32.56,32.49,32.53,155000.0,22.8573,22.8854,22.8362,22.8644,155000.0
2013-10-02 15:15:00,32.53,32.58,32.52,32.56,102200.0,22.8644,22.8995,22.8573,22.8854,102200.0
2013-10-02 15:20:00,32.56,32.56,32.51,32.52,78000.0,22.8854,22.8854,22.8503,22.8573,78000.0
2013-10-02 15:25:00,32.52,32.67,32.52,32.67,118400.0,22.8573,22.9628,22.8573,22.9628,118400.0
2013-10-02 15:30:00,32.67,32.73,32.67,32.67,115800.0,22.9628,23.0049,22.9628,22.9628,115800.0
2013-10-02 15:35:00,32.67,32.68,32.62,32.63,114000.0,22.9628,22.9698,22.9276,22.9346,114000.0
2013-10-02 15:40:00,32.63,32.67,32.62,32.63,99400.0,22.9346,22.9628,22.9276,22.9346,99400.0
2013-10-02 15:45:00,32.63,32.66,32.55,32.57,162400.0,22.9346,22.9557,22.8784,22.8925,162400.0
2013-10-02 15:50:00,32.57,32.61,32.57,32.59,147600.0,22.8925,22.9206,22.8925,22.9065,147600.0
2013-10-02 15:55:00,32.6,32.68,32.6,32.66,215600.0,22.9136,22.9698,22.9136,22.9557,215600.0
2013-10-03 09:30:00,32.49,32.56,32.33,32.46,159800.0,22.8362,22.8854,22.7238,22.8152,159800.0
2013-10-03 09:35:00,32.47,32.48,32.34,32.34,108200.0,22.8222,22.8292,22.7308,22.7308,108200.0
2013-10-03 09:40:00,32.34,32.4,32.31,32.32,79800.0,22.7308,22.773,22.7097,22.7168,79800.0
2013-10-03 09:45:00,32.33,32.41,32.31,32.41,75800.0,22.7238,22.78,22.7097,22.78,75800.0
2013-10-03 09:50:00,32.4,32.49,32.33,32.44,81800.0,22.773,22.8362,22.7238,22.8011,81800.0
2013-10-03 09:55:00,32.44,32.44,32.36,32.41,72000.0,22.8011,22.8011,22.7449,22.78,72000.0
2013-10-03 10:00:00,32.39,32.42,32.33,32.38,93600.0,22.766,22.787,22.7238,22.7589,93600.0
2013-10-03 10:05:00,32.38,32.47,32.38,32.46,311200.0,22.7589,22.8222,22.7589,22.8152,311200.0
2013-10-03 10:10:00,32.47,32.55,32.43,32.51,89800.0,22.8222,22.8784,22.7941,22.8503,89800.0
2013-10-03 10:15:00,32.5,32.66,32.5,32.65,58600.0,22.8433,22.9557,22.8433,22.9487,58600.0
2013-10-03 10:20:00,32.65,32.69,32.54,32.55,153600.0,22.9487,22.9768,22.8714,22.8784,153600.0
2013-10-03 10:25:00,32.54,32.63,32.5,32.63,75400.0,22.8714,22.9346,22.8433,22.9346,75400.0
2013-10-03 10:30:00,32.62,32.63,32.57,32.62,51600.0,22.9276,22.9346,22.8925,22.9276,51600.0
2013-10-03 10:35:00,32.63,32.73,32.63,32.73,98600.0,22.9346,23.0049,22.9346,23.0049,98600.0
2013-10-03 10:40:00,32.73,32.76,32.68,32.68,85200.0,23.0049,23.026,22.9698,22.9698,85200.0
2013-10-03 10:45:00,32.68,32.69,32.59,32.68,52000.0,22.9698,22.9768,22.9065,22.9698,52000.0
2013-10-03 10:50:00,32.67,32.74,32.67,32.71,76600.0,22.9628,23.012,22.9628,22.9909,76600.0
2013-10-03 10:55:00,32.71,32.81,32.71,32.78,77000.0,22.9909,23.0612,22.9909,23.0401,77000.0
2013-10-03 11:00:00,32.78,32.78,32.65,32.69,74800.0,23.0401,23.0401,22.9487,22.9768,74800.0
2013-10-03 11:05:00,32.67,32.74,32.65,32.68,46400.0,22.9628,23.012,22.9487,22.9698,46400.0
2013-10-03 11:10:00,32.68,32.74,32.66,32.72,51000.0,22.9698,23.012,22.9557,22.9979,51000.0
2013-10-03 11:15:00,32.71,32.72,32.66,32.67,81200.0,22.9909,22.9979,22.9557,22.9628,81200.0
2013-10-03 11:20:00,32.66,32.72,32.66,32.7,43200.0,22.9557,22.9979,22.9557,22.9838,43200.0
2013-10-03 11:25:00,32.71,32.71,32.56,32.58,82200.0,22.9909,22.9909,22.8854,22.8995,82200.0
2013-10-03 11:30:00,32.58,32.58,32.51,32.55,48000.0,22.8995,22.8995,22.8503,22.8784,48000.0
2013-10-03 11:35:00,32.55,32.57,32.5,32.55,40400.0,22.8784,22.8925,22.8433,22.8784,40400.0
2013-10-03 11:40:00,32.54,32.56,32.47,32.52,31800.0,22.8714,22.8854,22.8222,22.8573,31800.0
2013-10-03 11:45:00,32.52,32.52,32.45,32.45,29600.0,22.8573,22.8573,22.8081,22.8081,29600.0
2013-10-03 11:50:00,32.45,32.54,32.45,32.52,54000.0,22.8081,22.8714,22.8081,22.8573,54000.0
2013-10-03 11:55:00,32.52,32.52,32.46,32.46,34400.0,22.8573,22.8573,22.8152,22.8152,34400.0
2013-10-03 12:00:00,32.47,32.48,32.38,32.38,43400.0,22.8222,22.8292,22.7589,22.7589,43400.0
2013-10-03 12:05:00,32.4,32.43,32.38,32.42,32600.0,22.773,22.7941,22.7589,22.787,32600.0
2013-10-03 12:10:00,32.42,32.42,32.38,32.38,48400.0,22.787,22.787,22.7589,22.7589,48400.0
2013-10-03 12:15:00,32.39,32.42,32.38,32.4,20400.0,22.766,22.787,22.7589,22.773,20400.0
2013-10-03 12:20:00,32.4,32.4,32.32,32.32,33400.0,22.773,22.773,22.7168,22.7168,33400.0
2013-10-03 12:25:00,32.32,32.38,32.3,32.37,32000.0,22.7168,22.7589,22.7027,22.7519,32000.0
2013-10-03 12:30:00,32.38,32.41,32.35,32.36,53800.0,22.7589,22.78,22.7378,22.7449,53800.0
2013-10-03 12:35:00,32.35,32.45,32.32,32.45,33200.0,22.7378,22.8081,22.7168,22.8081,33200.0
2013-10-03 12:40:00,32.43,32.44,32.4,32.43,14600.0,22.7941,22.8011,22.773,22.7941,14600.0
2013-10-03 12:45:00,32.43,32.55,32.43,32.52,39600.0,22.7941,22.8784,22.7941,22.8573,39600.0
2013-10-03 12:50:00,32.52,32.52,32.44,32.49,38400.0,22.8573,22.8573,22.8011,22.8362,38400.0
2013-10-03 12:55:00,32.49,32.54,32.49,32.53,17000.0,22.8362,22.8714,22.8362,22.8644,17000.0
2013-10-03 13:00:00,32.53,32.54,32.49,32.51,31600.0,22.8644,22.8714,22.8362,22.8503,31600.0
2013-10-03 13:05:00,32.51,32.53,32.49,32.52,25800.0,22.8503,22.8644,22.8362,22.8573,25800.0
2013-10-03 13:10:00,32.52,32.54,32.5,32.5,19400.0,22.8573,22.8714,22.8433,22.8433,19400.0
2013-10-03 13:15:00,32.5,32.51,32.47,32.5,21600.0,22.8433,22.8503,22.8222,22.8433,21600.0
2013-10-03 13:20:00,32.51,32.58,32.49,32.57,24800.0,22.8503,22.8995,22.8362,22.8925,24800.0
2013-10-03 13:25:00,32.58,32.59,32.52,32.59,28800.0,22.8995,22.9065,22.8573,22.9065,28800.0
2013-10-03 13:30:00,32.59,32.62,32.57,32.59,25200.0,22.9065,22.9276,22.8925,22.9065,25200.0
2013-10-03 13:35:00,32.6,32.6,32.55,32.55,18400.0,22.9136,22.9136,22.8784,22.8784,18400.0
2013-10-03 13:40:00,32.55,32.63,32.55,32.61,61200.0,22.8784,22.9346,22.8784,22.9206,61200.0
2013-10-03 13:45:00,32.62,32.63,32.58,32.58,28200.0,22.9276,22.9346,22.8995,22.8995,28200.0
2013-10-03 13:50:00,32.57,32.59,32.52,32.53,23000.0,22.8925,22.9065,22.8573,22.8644,23000.0
2013-10-03 13:55:00,32.52,32.56,32.51,32.56,52200.0,22.8573,22.8854,22.8503,22.8854,52200.0
2013-10-03 14:00:00,32.56,32.59,32.55,32.59,22400.0,22.8854,22.9065,22.8784,22.9065,22400.0
2013-10-03 14:05:00,32.59,32.59,32.52,32.54,32200.0,22.9065,22.9065,22.8573,22.8714,32200.0
2013-10-03 14:10:00,32.55,32.64,32.55,32.64,27400.0,22.8784,22.9417,22.8784,22.9417,27400.0
2013-10-03 14:15:00,32.63,32.65,32.59,32.63,65000.0,22.9346,22.9487,22.9065,22.9346,65000.0
2013-10-03 14:20:00,32.62,32.63,32.51,32.52,39600.0,22.9276,22.9346,22.8503,22.8573,39600.0
2013-10-03 14:25:00,32.53,32.66,32.53,32.64,42200.0,22.8644,22.9557,22.8644,22.9417,42200.0
2013-10-03 14:30:00,32.66,32.66,32.59,32.6,26400.0,22.9557,22.9557,22.9065,22.9136,26400.0
2013-10-03 14:35:00,32.6,32.62,32.57,32.59,30400.0,22.9136,22.9276,22.8925,22.9065,30400.0
2013-10-03 14:40:00,32.6,32.67,32.58,32.63,29400.0,22.9136,22.9628,22.8995,22.9346,29400.0
2013-10-03 14:45:00,32.63,32.68,32.63,32.64,30800.0,22.9346,22.9698,22.9346,22.9417,30800.0
2013-10-03 14:50:00,32.65,32.67,32.63,32.64,34600.0,22.9487,22.9628,22.9346,22.9417,34600.0
2013-10-03 14:55:00,32.64,32.64,32.6,32.6,44400.0,22.9417,22.9417,22.9136,22.9136,44400.0
2013-10-03 15:00:00,32.6,32.63,32.56,32.63,50000.0,22.9136,22.9346,22.8854,22.9346,50000.0
2013-10-03 15:05:00,32.63,32.63,32.59,32.62,47800.0,22.9346,22.9346,22.9065,22.9276,47800.0
2013-10-03 15:10:00,32.63,32.64,32.58,32.6,39400.0,22.9346,22.9417,22.8995,22.9136,39400.0
2013-10-03 15:15:00,32.6,32.64,32.59,32.62,151800.0,22.9136,22.9417,22.9065,22.9276,151800.0
2013-10-03 15:20:00,32.62,32.66,32.62,32.65,59800.0,22.9276,22.9557,22.9276,22.9487,59800.0
2013-10-03 15:25:00,32.64,32.71,32.63,32.69,47000.0,22.9417,22.9909,22.9346,22.9768,47000.0
2013-10-03 15:30:00,32.69,32.7,32.63,32.63,73400.0,22.9768,22.9838,22.9346,22.9346,73400.0
2013-10-03 15:35:00,32.62,32.69,32.61,32.68,79400.0,22.9276,22.9768,22.9206,22.9698,79400.0
2013-10-03 15:40:00,32.68,32.68,32.64,32.66,116400.0,22.9698,22.9698,22.9417,22.9557,116400.0
2013-10-03 15:45:00,32.67,32.69,32.62,32.65,131000.0,22.9628,22.9768,22.9276,22.9487,131000.0
2013-10-03 15:50:00,32.66,32.67,32.63,32.63,112200.0,22.9557,22.9628,22.9346,22.9346,112200.0
2013-10-03 15:55:00,32.64,32.66,32.59,32.6,196800.0,22.9417,22.9557,22.9065,22.9136,196800.0
2013-10-04 09:30:00,32.42,32.52,32.3,32.44,178000.0,22.787,22.8573,22.7027,22.8011,178000.0
2013-10-04 09:35:00,32.45,32.47,32.29,32.29,167400.0,22.8081,22.8222,22.6957,22.6957,167400.0
2013-10-04 09:40:00,32.3,32.33,32.17,32.22,186600.0,22.7027,22.7238,22.6113,22.6465,186600.0
2013-10-04 09:45:00,32.21,32.23,32.09,32.13,215400.0,22.6394,22.6535,22.5551,22.5832,215400.0
2013-10-04 09:50:00,32.13,32.2,32.1,32.2,85200.0,22.5832,22.6324,22.5621,22.6324,85200.0
2013-10-04 09:55:00,32.21,32.34,32.19,32.32,65800.0,22.6394,22.7308,22.6254,22.7168,65800.0
2013-10-04 10:00:00,32.31,32.37,32.27,32.27,44000.0,22.7097,22.7519,22.6816,22.6816,44000.0
2013-10-04 10:05:00,32.28,32.28,32.21,32.23,49800.0,22.6886,22.6886,22.6394,22.6535,49800.0
2013-10-04 10:10:00,32.23,32.31,32.22,32.28,90200.0,22.6535,22.7097,22.6465,22.6886,90200.0
2013-10-04 10:15:00,32.29,32.4,32.27,32.36,100400.0,22.6957,22.773,22.6816,22.7449,100400.0
2013-10-04 10:20:00,32.36,32.45,32.36,32.43,60200.0,22.7449,22.8081,22.7449,22.7941,60200.0
2013-10-04 10:25:00,32.45,32.54,32.45,32.51,141400.0,22.8081,22.8714,22.8081,22.8503,141400.0
2013-10-04 10:30:00,32.51,32.63,32.51,32.61,64600.0,22.8503,22.9346,22.8503,22.9206,64600.0
2013-10-04 10:35:00,32.62,32.72,32.6,32.6,119800.0,22.9276,22.9979,22.9136,22.9136,119800.0
2013-10-04 10:40:00,32.6,32.65,32.55,32.63,86200.0,22.9136,22.9487,22.8784,22.9346,86200.0
2013-10-04 10:45:00,32.63,32.65,32.49,32.52,174800.0,22.9346,22.9487,22.8362,22.8573,174800.0
2013-10-04 10:50:00,32.53,32.56,32.5,32.5,28800.0,22.8644,22.8854,22.8433,22.8433,28800.0
2013-10-04 10:55:00,32.49,32.55,32.49,32.55,26400.0,22.8362,22.8784,22.8362,22.8784,26400.0
2013-10-04 11:00:00,32.56,32.62,32.55,32.59,35600.0,22.8854,22.9276,22.8784,22.9065,35600.0
2013-10-04 11:05:00,32.59,32.65,32.58,32.61,111000.0,22.9065,22.9487,22.8995,22.9206,111000.0
2013-10-04 11:10:00,32.6,32.68,32.58,32.68,36600.0,22.9136,22.9698,22.8995,22.9698,36600.0
2013-10-04 11:15:00,32.67,32.72,32.66,32.72,28400.0,22.9628,22.9979,22.9557,22.9979,28400.0
2013-10-04 11:20:00,32.72,32.72,32.67,32.69,86800.0,22.9979,22.9979,22.9628,22.9768,86800.0
2013-10-04 11:25:00,32.68,32.7,32.66,32.67,77200.0,22.9698,22.9838,22.9557,22.9628,77200.0
2013-10-04 11:30:00,32.67,32.7,32.63,32.65,57200.0,22.9628,22.9838,22.9346,22.9487,57200.0
2013-10-04 11:35:00,32.67,32.71,32.61,32.61,96800.0,22.9628,22.9909,22.9206,22.9206,96800.0
2013-10-04 11:40:00,32.6,32.64,32.6,32.61,47200.0,22.9136,22.9417,22.9136,22.9206,47200.0
2013-10-04 11:45:00,32.61,32.67,32.58,32.67,25400.0,22.9206,22.9628,22.8995,22.9628,25400.0
2013-10-04 11:50:00,32.66,32.71,32.66,32.71,42400.0,22.9557,22.9909,22.9557,22.9909,42400.0
2013-10-04 11:55:00,32.7,32.71,32.67,32.69,38400.0,22.9838,22.9909,22.9628,22.9768,38400.0
2013-10-04 12:00:00,32.69,32.7,32.64,32.64,34800.0,22.9768,22.9838,22.9417,22.9417,34800.0
2013-10-04 12:05:00,32.64,32.67,32.6,32.66,33000.0,22.9417,22.9628,22.9136,22.9557,33000.0
2013-10-04 12:10:00,32.66,32.66,32.57,32.57,29000.0,22.9557,22.9557,22.8925,22.8925,29000.0
2013-10-04 12:15:00,32.58,32.69,32.57,32.67,120400.0,22.8995,22.9768,22.8925,22.9628,120400.0
2013-10-04 12:20:00,32.69,32.74,32.68,32.74,39800.0,22.9768,23.012,22.9698,23.012,39800.0
2013-10-04 12:25:00,32.74,32.81,32.74,32.8,39400.0,23.012,23.0612,23.012,23.0541,39400.0
2013-10-04 12:30:00,32.79,32.79,32.76,32.77,58400.0,23.0471,23.0471,23.026,23.033,58400.0
2013-10-04 12:35:00,32.77,32.84,32.77,32.83,64800.0,23.033,23.0822,23.033,23.0752,64800.0
2013-10-04 12:40:00,32.83,32.85,32.82,32.83,21400.0,23.0752,23.0893,23.0682,23.0752,21400.0
2013-10-04 12:45:00,32.81,32.81,32.75,32.77,27600.0,23.0612,23.0612,23.019,23.033,27600.0
2013-10-04 12:50:00,32.76,32.76,32.7,32.72,78600.0,23.026,23.026,22.9838,22.9979,78600.0
2013-10-04 12:55:00,32.73,32.79,32.73,32.79,39800.0,23.0049,23.0471,23.0049,23.0471,39800.0
2013-10-04 13:00:00,32.78,32.79,32.73,32.79,38600.0,23.0401,23.0471,23.0049,23.0471,38600.0
2013-10-04 13:05:00,32.8,32.87,32.79,32.85,25600.0,23.0541,23.1033,23.0471,23.0893,25600.0
2013-10-04 13:10:00,32.85,32.85,32.76,32.79,22400.0,23.0893,23.0893,23.026,23.0471,22400.0
2013-10-04 13:15:00,32.79,32.84,32.78,32.8,25800.0,23.0471,23.0822,23.0401,23.0541,25800.0
2013-10-04 13:20:00,32.79,32.8,32.73,32.73,19200.0,23.0471,23.0541,23.0049,23.0049,19200.0
2013-10-04 13:25:00,32.73,32.76,32.71,32.75,17000.0,23.0049,23.026,22.9909,23.019,17000.0
2013-10-04 13:30:00,32.74,32.77,32.74,32.76,23000.0,23.012,23.033,23.012,23.026,23000.0
2013-10-04 13:35:00,32.76,32.79,32.74,32.77,15800.0,23.026,23.0471,23.012,23.033,15800.0
2013-10-04 13:40:00,32.77,32.8,32.74,32.78,20600.0,23.033,23.0541,23.012,23.0401,20600.0
2013-10-04 13:45:00,32.77,32.8,32.75,32.78,30800.0,23.033,23.0541,23.019,23.0401,30800.0
2013-10-04 13:50:00,32.8,32.81,32.74,32.74,31000.0,23.0541,23.0612,23.012,23.012,31000.0
2013-10-04 13:55:00,32.74,32.74,32.68,32.68,24400.0,23.012,23.012,22.9698,22.9698,24400.0
2013-10-04 14:00:00,32.68,32.7,32.66,32.66,39600.0,22.9698,22.9838,22.9557,22.9557,39600.0
2013-10-04 14:05:00,32.66,32.7,32.66,32.68,59000.0,22.9557,22.9838,22.9557,22.9698,59000.0
2013-10-04 14:10:00,32.68,32.71,32.66,32.69,99800.0,22.9698,22.9909,22.9557,22.9768,99800.0
2013-10-04 14:15:00,32.69,32.69,32.63,32.63,34400.0,22.9768,22.9768,22.9346,22.9346,34400.0
2013-10-04 14:20:00,32.63,32.63,32.56,32.57,38400.0,22.9346,22.9346,22.8854,22.8925,38400.0
2013-10-04 14:25:00,32.58,32.63,32.58,32.63,41400.0,22.8995,22.9346,22.8995,22.9346,41400.0
2013-10-04 14:30:00,32.62,32.7,32.61,32.66,43400.0,22.9276,22.9838,22.9206,22.9557,43400.0
2013-10-04 14:35:00,32.66,32.69,32.66,32.68,42400.0,22.9557,22.9768,22.9557,22.9698,42400.0
2013-10-04 14:40:00,32.67,32.69,32.63,32.66,37400.0,22.9628,22.9768,22.9346,22.9557,37400.0
2013-10-04 14:45:00,32.67,32.67,32.63,32.67,25800.0,22.9628,22.9628,22.9346,22.9628,25800.0
2013-10-04 14:50:00,32.66,32.68,32.63,32.63,34600.0,22.9557,22.9698,22.9346,22.9346,34600.0
2013-10-04 14:55:00,32.63,32.65,32.61,32.61,37400.0,22.9346,22.9487,22.9206,22.9206,37400.0
2013-10-04 15:00:00,32.62,32.62,32.58,32.58,37600.0,22.9276,22.9276,22.8995,22.8995,37600.0
2013-10-04 15:05:00,32.58,32.63,32.58,32.61,78800.0,22.8995,22.9346,22.8995,22.9206,78800.0
2013-10-04 15:10:00,32.61,32.66,32.6,32.65,29800.0,22.9206,22.9557,22.9136,22.9487,29800.0
2013-10-04 15:15:00,32.65,32.65,32.6,32.6,39600.0,22.9487,22.9487,22.9136,22.9136,39600.0
2013-10-04 15:20:00,32.6,32.62,32.57,32.59,47000.0,22.9136,22.9276,22.8925,22.9065,47000.0
2013-10-04 15:25:00,32.59,32.6,32.57,32.59,32600.0,22.9065,22.9136,22.8925,22.9065,32600.0
2013-10-04 15:30:00,32.59,32.61,32.56,32.6,55000.0,22.9065,22.9206,22.8854,22.9136,55000.0
2013-10-04 15:35:00,32.6,32.63,32.59,32.59,56400.0,22.9136,22.9346,22.9065,22.9065,56400.0
2013-10-04 15:40:00,32.59,32.61,32.52,32.54,67400.0,22.9065,22.9206,22.8573,22.8714,67400.0
2013-10-04 15:45:00,32.55,32.62,32.54,32.62,70600.0,22.8784,22.9276,22.8714,22.9276,70600.0
2013-10-04 15:50:00,32.62,32.63,32.61,32.61,86200.0,22.9276,22.9346,22.9206,22.9206,86200.0
2013-10-04 15:55:00,32.61,32.65,32.61,32.63,176400.0,22.9206,22.9487,22.9206,22.9346,176400.0
2013-10-07 09:30:00,32.43,32.56,32.18,32.27,190200.0,22.7941,22.8854,22.6184,22.6816,190200.0
2013-10-07 09:35:00,32.26,32.4,32.0,32.02,114000.0,22.6746,22.773,22.4918,22.5059,114000.0
2013-10-07 09:40:00,32.0,32.13,31.97,32.1,134800.0,22.4918,22.5832,22.4707,22.5621,134800.0
2013-10-07 09:45:00,32.11,32.11,31.82,31.82,230400.0,22.5692,22.5692,22.3653,22.3653,230400.0
2013-10-07 09:50:00,31.82,31.85,31.58,31.81,292000.0,22.3653,22.3864,22.1966,22.3583,292000.0
2013-10-07 09:55:00,31.8,31.9,31.74,31.81,77600.0,22.3513,22.4215,22.3091,22.3583,77600.0
2013-10-07 10:00:00,31.83,31.88,31.77,31.77,59000.0,22.3723,22.4075,22.3302,22.3302,59000.0
2013-10-07 10:05:00,31.77,31.98,31.75,31.98,57600.0,22.3302,22.4778,22.3161,22.4778,57600.0
2013-10-07 10:10:00,31.98,32.03,31.96,32.0,78400.0,22.4778,22.5129,22.4637,22.4918,78400.0
2013-10-07 10:15:00,32.01,32.07,32.0,32.01,50000.0,22.4989,22.541,22.4918,22.4989,50000.0
2013-10-07 10:20:00,32.01,32.13,32.01,32.07,60000.0,22.4989,22.5832,22.4989,22.541,60000.0
2013-10-07 10:25:00,32.06,32.17,32.05,32.15,59400.0,22.534,22.6113,22.527,22.5973,59400.0
2013-10-07 10:30:00,32.13,32.18,32.08,32.08,41800.0,22.5832,22.6184,22.5481,22.5481,41800.0
2013-10-07 10:35:00,32.08,32.16,32.08,32.15,23000.0,22.5481,22.6043,22.5481,22.5973,23000.0
2013-10-07 10:40:00,32.15,32.16,32.13,32.14,18200.0,22.5973,22.6043,22.5832,22.5902,18200.0
2013-10-07 10:45:00,32.14,32.18,32.12,32.17,24800.0,22.5902,22.6184,22.5762,22.6113,24800.0
2013-10-07 10:50:00,32.16,32.22,32.13,32.19,21000.0,22.6043,22.6465,22.5832,22.6254,21000.0
2013-10-07 10:55:00,32.19,32.2,32.15,32.17,33000.0,22.6254,22.6324,22.5973,22.6113,33000.0
2013-10-07 11:00:00,32.17,32.17,32.11,32.12,29200.0,22.6113,22.6113,22.5692,22.5762,29200.0
2013-10-07 11:05:00,32.12,32.14,32.08,32.12,74600.0,22.5762,22.5902,22.5481,22.5762,74600.0
2013-10-07 11:10:00,32.12,32.14,32.08,32.08,70000.0,22.5762,22.5902,22.5481,22.5481,70000.0
2013-10-07 11:15:00,32.09,32.1,31.97,31.97,55400.0,22.5551,22.5621,22.4707,22.4707,55400.0
2013-10-07 11:20:00,31.97,32.06,31.97,32.06,36400.0,22.4707,22.534,22.4707,22.534,36400.0
2013-10-07 11:25:00,32.06,32.09,32.02,32.05,37200.0,22.534,22.5551,22.5059,22.527,37200.0
2013-10-07 11:30:00,32.05,32.1,32.02,32.08,48000.0,22.527,22.5621,22.5059,22.5481,48000.0
2013-10-07 11:35:00,32.08,32.13,32.06,32.08,17000.0,22.5481,22.5832,22.534,22.5481,17000.0
2013-10-07 11:40:00,32.08,32.08,32.02,32.03,61400.0,22.5481,22.5481,22.5059,22.5129,61400.0
2013-10-07 11:45:00,32.05,32.1,32.04,32.09,21400.0,22.527,22.5621,22.52,22.5551,21400.0
2013-10-07 11:50:00,32.09,32.12,32.07,32.07,10600.0,22.5551,22.5762,22.541,22.541,10600.0
2013-10-07 11:55:00,32.08,32.08,32.06,32.08,9200.0,22.5481,22.5481,22.534,22.5481,9200.0
2013-10-07 12:00:00,32.08,32.08,32.03,32.04,33800.0,22.5481,22.5481,22.5129,22.52,33800.0
2013-10-07 12:05:00,32.05,32.1,32.05,32.06,36000.0,22.527,22.5621,22.527,22.534,36000.0
2013-10-07 12:10:00,32.06,32.07,32.04,32.04,160600.0,22.534,22.541,22.52,22.52,160600.0
2013-10-07 12:15:00,32.04,32.13,32.03,32.13,98200.0,22.52,22.5832,22.5129,22.5832,98200.0
2013-10-07 12:20:00,32.13,32.14,32.08,32.13,14000.0,22.5832,22.5902,22.5481,22.5832,14000.0
2013-10-07 12:25:00,32.13,32.13,32.04,32.04,19800.0,22.5832,22.5832,22.52,22.52,19800.0
2013-10-07 12:30:00,32.05,32.08,32.02,32.07,31000.0,22.527,22.5481,22.5059,22.541,31000.0
2013-10-07 12:35:00,32.05,32.11,32.04,32.11,29400.0,22.527,22.5692,22.52,22.5692,29400.0
2013-10-07 12:40:00,32.1,32.1,32.07,32.09,20000.0,22.5621,22.5621,22.541,22.5551,20000.0
2013-10-07 12:45:00,32.08,32.16,32.07,32.15,133600.0,22.5481,22.6043,22.541,22.5973,133600.0
2013-10-07 12:50:00,32.16,32.19,32.13,32.19,24600.0,22.6043,22.6254,22.5832,22.6254,24600.0
2013-10-07 12:55:00,32.18,32.19,32.1,32.1,13200.0,22.6184,22.6254,22.5621,22.5621,13200.0
2013-10-07 13:00:00,32.1,32.19,32.09,32.09,36400.0,22.5621,22.6254,22.5551,22.5551,36400.0
2013-10-07 13:05:00,32.1,32.14,32.1,32.13,20000.0,22.5621,22.5902,22.5621,22.5832,20000.0
2013-10-07 13:10:00,32.13,32.18,32.1,32.11,26400.0,22.5832,22.6184,22.5621,22.5692,26400.0
2013-10-07 13:15:00,32.11,32.13,32.09,32.1,15800.0,22.5692,22.5832,22.5551,22.5621,15800.0
2013-10-07 13:20:00,32.1,32.13,32.08,32.12,27200.0,22.5621,22.5832,22.5481,22.5762,27200.0
2013-10-07 13:25:00,32.12,32.13,32.1,32.13,20800.0,22.5762,22.5832,22.5621,22.5832,20800.0
2013-10-07 13:30:00,32.14,32.19,32.14,32.14,34800.0,22.5902,22.6254,22.5902,22.5902,34800.0
2013-10-07 13:35:00,32.14,32.2,32.14,32.2,60400.0,22.5902,22.6324,22.5902,22.6324,60400.0
2013-10-07 13:40:00,32.19,32.25,32.19,32.24,67200.0,22.6254,22.6676,22.6254,22.6605,67200.0
2013-10-07 13:45:00,32.23,32.23,32.16,32.17,22600.0,22.6535,22.6535,22.6043,22.6113,22600.0
2013-10-07 13:50:00,32.16,32.18,32.1,32.15,33600.0,22.6043,22.6184,22.5621,22.5973,33600.0
2013-10-07 13:55:00,32.13,32.27,32.13,32.27,31400.0,22.5832,22.6816,22.5832,22.6816,31400.0
2013-10-07 14:00:00,32.27,32.33,32.27,32.3,72400.0,22.6816,22.7238,22.6816,22.7027,72400.0
2013-10-07 14:05:00,32.3,32.3,32.2,32.21,28400.0,22.7027,22.7027,22.6324,22.6394,28400.0
2013-10-07 14:10:00,32.21,32.22,32.12,32.12,52600.0,22.6394,22.6465,22.5762,22.5762,52600.0
2013-10-07 14:15:00,32.12,32.13,32.08,32.13,35800.0,22.5762,22.5832,22.5481,22.5832,35800.0
2013-10-07 14:20:00,32.13,32.14,32.07,32.11,53000.0,22.5832,22.5902,22.541,22.5692,53000.0
2013-10-07 14:25:00,32.1,32.15,32.05,32.14,43800.0,22.5621,22.5973,22.527,22.5902,43800.0
2013-10-07 14:30:00,32.13,32.13,32.09,32.13,133400.0,22.5832,22.5832,22.5551,22.5832,133400.0
2013-10-07 14:35:00,32.13,32.18,32.12,32.13,25000.0,22.5832,22.6184,22.5762,22.5832,25000.0
2013-10-07 14:40:00,32.13,32.14,32.1,32.11,35200.0,22.5832,22.5902,22.5621,22.5692,35200.0
2013-10-07 14:45:00,32.12,32.14,32.09,32.13,35600.0,22.5762,22.5902,22.5551,22.5832,35600.0
2013-10-07 14:50:00,32.13,32.18,32.12,32.12,39600.0,22.5832,22.6184,22.5762,22.5762,39600.0
2013-10-07 14:55:00,32.12,32.16,32.1,32.12,29200.0,22.5762,22.6043,22.5621,22.5762,29200.0
2013-10-07 15:00:00,32.12,32.15,32.12,32.15,27400.0,22.5762,22.5973,22.5762,22.5973,27400.0
2013-10-07 15:05:00,32.15,32.18,32.13,32.18,37000.0,22.5973,22.6184,22.5832,22.6184,37000.0
2013-10-07 15:10:00,32.17,32.18,32.13,32.13,49800.0,22.6113,22.6184,22.5832,22.5832,49800.0
2013-10-07 15:15:00,32.12,32.17,32.12,32.15,43400.0,22.5762,22.6113,22.5762,22.5973,43400.0
2013-10-07 15:20:00,32.14,32.14,32.1,32.1,71000.0,22.5902,22.5902,22.5621,22.5621,71000.0
2013-10-07 15:25:00,32.1,32.12,32.08,32.12,82000.0,22.5621,22.5762,22.5481,22.5762,82000.0
2013-10-07 15:30:00,32.12,32.13,32.11,32.13,47400.0,22.5762,22.5832,22.5692,22.5832,47400.0
2013-10-07 15:35:00,32.13,32.13,32.08,32.09,67200.0,22.5832,22.5832,22.5481,22.5551,67200.0
2013-10-07 15:40:00,32.09,32.1,32.05,32.09,70200.0,22.5551,22.5621,22.527,22.5551,70200.0
2013-10-07 15:45:00,32.09,32.09,32.01,32.04,134400.0,22.5551,22.5551,22.4989,22.52,134400.0
2013-10-07 15:50:00,32.04,32.04,31.97,32.0,171400.0,22.52,22.52,22.4707,22.4918,171400.0
2013-10-07 15:55:00,31.99,32.01,31.96,31.96,288400.0,22.4848,22.4989,22.4637,22.4637,288400.0
2013-10-08 09:30:00,31.94,31.99,31.81,31.89,103000.0,22.4497,22.4848,22.3583,22.4145,103000.0
2013-10-08 09:35:00,31.88,31.88,31.66,31.72,95800.0,22.4075,22.4075,22.2529,22.295,95800.0
2013-10-08 09:40:00,31.74,31.89,31.67,31.89,76800.0,22.3091,22.4145,22.2599,22.4145,76800.0
2013-10-08 09:45:00,31.89,31.9,31.77,31.78,159600.0,22.4145,22.4215,22.3302,22.3372,159600.0
2013-10-08 09:50:00,31.78,31.81,31.65,31.81,86800.0,22.3372,22.3583,22.2458,22.3583,86800.0
2013-10-08 09:55:00,31.81,31.88,31.75,31.79,54000.0,22.3583,22.4075,22.3161,22.3442,54000.0
2013-10-08 10:00:00,31.81,31.85,31.75,31.77,58200.0,22.3583,22.3864,22.3161,22.3302,58200.0
2013-10-08 10:05:00,31.79,31.81,31.73,31.77,33400.0,22.3442,22.3583,22.3021,22.3302,33400.0
2013-10-08 10:10:00,31.76,31.76,31.65,31.69,96200.0,22.3231,22.3231,22.2458,22.2739,96200.0
2013-10-08 10:15:00,31.68,31.74,31.63,31.72,58200.0,22.2669,22.3091,22.2318,22.295,58200.0
2013-10-08 10:20:00,31.73,31.75,31.69,31.72,42000.0,22.3021,22.3161,22.2739,22.295,42000.0
2013-10-08 10:25:00,31.71,31.73,31.67,31.67,65400.0,22.288,22.3021,22.2599,22.2599,65400.0
2013-10-08 10:30:00,31.68,31.68,31.52,31.54,126000.0,22.2669,22.2669,22.1545,22.1685,126000.0
2013-10-08 10:35:00,31.53,31.61,31.51,31.54,95200.0,22.1615,22.2177,22.1474,22.1685,95200.0
2013-10-08 10:40:00,31.54,31.62,31.53,31.55,65400.0,22.1685,22.2247,22.1615,22.1755,65400.0
2013-10-08 10:45:00,31.57,31.57,31.5,31.5,78400.0,22.1896,22.1896,22.1404,22.1404,78400.0
2013-10-08 10:50:00,31.5,31.55,31.47,31.52,74400.0,22.1404,22.1755,22.1193,22.1545,74400.0
2013-10-08 10:55:00,31.51,31.53,31.43,31.44,93000.0,22.1474,22.1615,22.0912,22.0982,93000.0
2013-10-08 11:00:00,31.43,31.43,31.34,31.36,61000.0,22.0912,22.0912,22.0279,22.042,61000.0
2013-10-08 11:05:00,31.37,31.43,31.32,31.4,188800.0,22.049,22.0912,22.0139,22.0701,188800.0
2013-10-08 11:10:00,31.39,31.43,31.38,31.43,34400.0,22.0631,22.0912,22.0561,22.0912,34400.0
2013-10-08 11:15:00,31.42,31.49,31.39,31.45,50200.0,22.0842,22.1334,22.0631,22.1053,50200.0
2013-10-08 11:20:00,31.45,31.5,31.45,31.49,45000.0,22.1053,22.1404,22.1053,22.1334,45000.0
2013-10-08 11:25:00,31.49,31.52,31.42,31.43,33400.0,22.1334,22.1545,22.0842,22.0912,33400.0
2013-10-08 11:30:00,31.43,31.48,31.4,31.42,82400.0,22.0912,22.1263,22.0701,22.0842,82400.0
2013-10-08 11:35:00,31.42,31.48,31.36,31.38,79600.0,22.0842,22.1263,22.042,22.0561,79600.0
2013-10-08 11:40:00,31.38,31.45,31.38,31.4,107800.0,22.0561,22.1053,22.0561,22.0701,107800.0
2013-10-08 11:45:00,31.41,31.46,31.34,31.39,80400.0,22.0771,22.1123,22.0279,22.0631,80400.0
2013-10-08 11:50:00,31.39,31.46,31.39,31.42,42000.0,22.0631,22.1123,22.0631,22.0842,42000.0
2013-10-08 11:55:00,31.43,31.47,31.4,31.43,329600.0,22.0912,22.1193,22.0701,22.0912,329600.0
2013-10-08 12:00:00,31.43,31.46,31.36,31.39,630400.0,22.0912,22.1123,22.042,22.0631,630400.0
2013-10-08 12:05:00,31.36,31.47,31.36,31.47,91200.0,22.042,22.1193,22.042,22.1193,91200.0
2013-10-08 12:10:00,31.47,31.47,31.4,31.43,33000.0,22.1193,22.1193,22.0701,22.0912,33000.0
2013-10-08 12:15:00,31.41,31.43,31.39,31.42,27600.0,22.0771,22.0912,22.0631,22.0842,27600.0
2013-10-08 12:20:00,31.42,31.43,31.4,31.41,31800.0,22.0842,22.0912,22.0701,22.0771,31800.0
2013-10-08 12:25:00,31.4,31.42,31.4,31.4,35400.0,22.0701,22.0842,22.0701,22.0701,35400.0
2013-10-08 12:30:00,31.4,31.46,31.39,31.43,44400.0,22.0701,22.1123,22.0631,22.0912,44400.0
2013-10-08 12:35:00,31.43,31.45,31.4,31.41,42200.0,22.0912,22.1053,22.0701,22.0771,42200.0
2013-10-08 12:40:00,31.4,31.5,31.4,31.46,48000.0,22.0701,22.1404,22.0701,22.1123,48000.0
2013-10-08 12:45:00,31.46,31.55,31.43,31.55,35400.0,22.1123,22.1755,22.0912,22.1755,35400.0
2013-10-08 12:50:00,31.55,31.56,31.5,31.53,23400.0,22.1755,22.1826,22.1404,22.1615,23400.0
2013-10-08 12:55:00,31.53,31.54,31.5,31.52,16200.0,22.1615,22.1685,22.1404,22.1545,16200.0
2013-10-08 13:00:00,31.53,31.56,31.52,31.52,22600.0,22.1615,22.1826,22.1545,22.1545,22600.0
2013-10-08 13:05:00,31.53,31.54,31.49,31.5,35800.0,22.1615,22.1685,22.1334,22.1404,35800.0
2013-10-08 13:10:00,31.49,31.52,31.48,31.48,32400.0,22.1334,22.1545,22.1263,22.1263,32400.0
2013-10-08 13:15:00,31.48,31.51,31.47,31.51,73600.0,22.1263,22.1474,22.1193,22.1474,73600.0
2013-10-08 13:20:00,31.51,31.52,31.5,31.5,55200.0,22.1474,22.1545,22.1404,22.1404,55200.0
2013-10-08 13:25:00,31.5,31.56,31.49,31.53,68800.0,22.1404,22.1826,22.1334,22.1615,68800.0
2013-10-08 13:30:00,31.53,31.55,31.5,31.53,62400.0,22.1615,22.1755,22.1404,22.1615,62400.0
2013-10-08 13:35:00,31.53,31.57,31.52,31.56,66600.0,22.1615,22.1896,22.1545,22.1826,66600.0
2013-10-08 13:40:00,31.57,31.57,31.49,31.54,78200.0,22.1896,22.1896,22.1334,22.1685,78200.0
2013-10-08 13:45:00,31.53,31.56,31.5,31.52,74400.0,22.1615,22.1826,22.1404,22.1545,74400.0
2013-10-08 13:50:00,31.53,31.55,31.5,31.5,99000.0,22.1615,22.1755,22.1404,22.1404,99000.0
2013-10-08 13:55:00,31.5,31.53,31.49,31.49,88400.0,22.1404,22.1615,22.1334,22.1334,88400.0
2013-10-08 14:00:00,31.49,31.5,31.45,31.48,41200.0,22.1334,22.1404,22.1053,22.1263,41200.0
2013-10-08 14:05:00,31.48,31.5,31.4,31.42,42600.0,22.1263,22.1404,22.0701,22.0842,42600.0
2013-10-08 14:10:00,31.41,31.43,31.36,31.36,39800.0,22.0771,22.0912,22.042,22.042,39800.0
2013-10-08 14:15:00,31.37,31.39,31.33,31.36,52800.0,22.049,22.0631,22.0209,22.042,52800.0
2013-10-08 14:20:00,31.35,31.4,31.31,31.36,128800.0,22.035,22.0701,22.0069,22.042,128800.0
2013-10-08 14:25:00,31.36,31.39,31.33,31.36,72200.0,22.042,22.0631,22.0209,22.042,72200.0
2013-10-08 14:30:00,31.36,31.39,31.32,31.36,29400.0,22.042,22.0631,22.0139,22.042,29400.0
2013-10-08 14:35:00,31.36,31.37,31.31,31.36,31200.0,22.042,22.049,22.0069,22.042,31200.0
2013-10-08 14:40:00,31.37,31.39,31.35,31.37,24400.0,22.049,22.0631,22.035,22.049,24400.0
2013-10-08 14:45:00,31.37,31.38,31.31,31.33,47000.0,22.049,22.0561,22.0069,22.0209,47000.0
2013-10-08 14:50:00,31.34,31.36,31.32,31.32,43000.0,22.0279,22.042,22.0139,22.0139,43000.0
2013-10-08 14:55:00,31.31,31.34,31.29,31.32,57200.0,22.0069,22.0279,21.9928,22.0139,57200.0
2013-10-08 15:00:00,31.33,31.41,31.33,31.38,72400.0,22.0209,22.0771,22.0209,22.0561,72400.0
2013-10-08 15:05:00,31.39,31.39,31.34,31.34,56000.0,22.0631,22.0631,22.0279,22.0279,56000.0
2013-10-08 15:10:00,31.33,31.35,31.29,31.32,56800.0,22.0209,22.035,21.9928,22.0139,56800.0
2013-10-08 15:15:00,31.31,31.34,31.28,31.32,111200.0,22.0069,22.0279,21.9858,22.0139,111200.0
2013-10-08 15:20:00,31.34,31.39,31.33,31.37,59000.0,22.0279,22.0631,22.0209,22.049,59000.0
2013-10-08 15:25:00,31.38,31.43,31.36,31.43,119600.0,22.0561,22.0912,22.042,22.0912,119600.0
2013-10-08 15:30:00,31.43,31.46,31.41,31.43,88800.0,22.0912,22.1123,22.0771,22.0912,88800.0
2013-10-08 15:35:00,31.43,31.43,31.36,31.4,83200.0,22.0912,22.0912,22.042,22.0701,83200.0
2013-10-08 15:40:00,31.41,31.42,31.35,31.37,100400.0,22.0771,22.0842,22.035,22.049,100400.0
2013-10-08 15:45:00,31.36,31.36,31.29,31.29,138200.0,22.042,22.042,21.9928,21.9928,138200.0
2013-10-08 15:50:00,31.29,31.34,31.29,31.3,161800.0,21.9928,22.0279,21.9928,21.9998,161800.0
2013-10-08 15:55:00,31.3,31.3,31.25,31.25,297600.0,21.9998,21.9998,21.9647,21.9647,297600.0
2013-10-09 09:30:00,31.27,31.27,30.92,30.96,243200.0,21.9787,21.9787,21.7327,21.7609,243200.0
2013-10-09 09:35:00,30.93,30.94,30.82,30.82,177400.0,21.7398,21.7468,21.6624,21.6624,177400.0
2013-10-09 09:40:00,30.8,30.87,30.79,30.87,106000.0,21.6484,21.6976,21.6414,21.6976,106000.0
2013-10-09 09:45:00,30.85,30.88,30.74,30.74,103800.0,21.6835,21.7046,21.6062,21.6062,103800.0
2013-10-09 09:50:00,30.74,30.74,30.66,30.71,109200.0,21.6062,21.6062,21.55,21.5851,109200.0
2013-10-09 09:55:00,30.73,30.96,30.72,30.96,60400.0,21.5992,21.7609,21.5922,21.7609,60400.0
2013-10-09 10:00:00,30.96,31.0,30.85,30.87,82000.0,21.7609,21.789,21.6835,21.6976,82000.0
2013-10-09 10:05:00,30.89,30.93,30.86,30.88,95000.0,21.7116,21.7398,21.6906,21.7046,95000.0
2013-10-09 10:10:00,30.86,30.93,30.86,30.9,89400.0,21.6906,21.7398,21.6906,21.7187,89400.0
2013-10-09 10:15:00,30.92,30.94,30.84,30.93,47600.0,21.7327,21.7468,21.6765,21.7398,47600.0
2013-10-09 10:20:00,30.93,30.99,30.9,30.96,61400.0,21.7398,21.7819,21.7187,21.7609,61400.0
2013-10-09 10:25:00,30.98,30.99,30.93,30.94,71200.0,21.7749,21.7819,21.7398,21.7468,71200.0
2013-10-09 10:30:00,30.93,30.95,30.87,30.89,58000.0,21.7398,21.7538,21.6976,21.7116,58000.0
2013-10-09 10:35:00,30.9,31.0,30.89,31.0,72800.0,21.7187,21.789,21.7116,21.789,72800.0
2013-10-09 10:40:00,31.0,31.06,30.95,30.99,108000.0,21.789,21.8311,21.7538,21.7819,108000.0
2013-10-09 10:45:00,31.0,31.0,30.9,30.97,59400.0,21.789,21.789,21.7187,21.7679,59400.0
2013-10-09 10:50:00,30.98,31.0,30.89,30.91,92200.0,21.7749,21.789,21.7116,21.7257,92200.0
2013-10-09 10:55:00,30.92,30.97,30.89,30.96,71400.0,21.7327,21.7679,21.7116,21.7609,71400.0
2013-10-09 11:00:00,30.95,30.96,30.91,30.93,30800.0,21.7538,21.7609,21.7257,21.7398,30800.0
2013-10-09 11:05:00,30.91,30.98,30.91,30.92,78000.0,21.7257,21.7749,21.7257,21.7327,78000.0
2013-10-09 11:10:00,30.91,30.95,30.89,30.94,112000.0,21.7257,21.7538,21.7116,21.7468,112000.0
2013-10-09 11:15:00,30.92,30.98,30.92,30.97,45600.0,21.7327,21.7749,21.7327,21.7679,45600.0
2013-10-09 11:20:00,30.98,31.04,30.97,31.04,65400.0,21.7749,21.8171,21.7679,21.8171,65400.0
2013-10-09 11:25:00,31.04,31.05,31.01,31.03,80200.0,21.8171,21.8241,21.796,21.8101,80200.0
2013-10-09 11:30:00,31.03,31.07,31.01,31.02,193000.0,21.8101,21.8382,21.796,21.803,193000.0
2013-10-09 11:35:00,31.02,31.03,30.97,30.99,65000.0,21.803,21.8101,21.7679,21.7819,65000.0
2013-10-09 11:40:00,30.99,31.0,30.95,30.98,57200.0,21.7819,21.789,21.7538,21.7749,57200.0
2013-10-09 11:45:00,30.99,31.05,30.99,31.0,74000.0,21.7819,21.8241,21.7819,21.789,74000.0
2013-10-09 11:50:00,31.0,31.03,30.99,31.0,64600.0,21.789,21.8101,21.7819,21.789,64600.0
2013-10-09 11:55:00,31.0,31.03,30.97,31.0,83600.0,21.789,21.8101,21.7679,21.789,83600.0
2013-10-09 12:00:00,31.0,31.05,30.99,31.05,95000.0,21.789,21.8241,21.7819,21.8241,95000.0
2013-10-09 12:05:00,31.05,31.07,31.02,31.05,65800.0,21.8241,21.8382,21.803,21.8241,65800.0
2013-10-09 12:10:00,31.07,31.07,31.03,31.04,43800.0,21.8382,21.8382,21.8101,21.8171,43800.0
2013-10-09 12:15:00,31.04,31.1,31.03,31.07,84600.0,21.8171,21.8593,21.8101,21.8382,84600.0
2013-10-09 12:20:00,31.07,31.1,31.06,31.06,52200.0,21.8382,21.8593,21.8311,21.8311,52200.0
2013-10-09 12:25:00,31.06,31.07,30.99,31.01,108400.0,21.8311,21.8382,21.7819,21.796,108400.0
2013-10-09 12:30:00,31.01,31.04,30.98,31.0,44200.0,21.796,21.8171,21.7749,21.789,44200.0
2013-10-09 12:35:00,31.0,31.05,31.0,31.02,37200.0,21.789,21.8241,21.789,21.803,37200.0
2013-10-09 12:40:00,31.02,31.03,30.99,30.99,37400.0,21.803,21.8101,21.7819,21.7819,37400.0
2013-10-09 12:45:00,30.99,31.01,30.98,31.01,26600.0,21.7819,21.796,21.7749,21.796,26600.0
2013-10-09 12:50:00,31.01,31.03,30.97,31.03,32000.0,21.796,21.8101,21.7679,21.8101,32000.0
2013-10-09 12:55:00,31.03,31.03,30.9,30.91,34400.0,21.8101,21.8101,21.7187,21.7257,34400.0
2013-10-09 13:00:00,30.9,31.0,30.9,31.0,46600.0,21.7187,21.789,21.7187,21.789,46600.0
2013-10-09 13:05:00,31.0,31.02,30.98,31.01,54800.0,21.789,21.803,21.7749,21.796,54800.0
2013-10-09 13:10:00,31.01,31.01,30.99,31.0,75800.0,21.796,21.796,21.7819,21.789,75800.0
2013-10-09 13:15:00,31.0,31.05,30.99,31.04,60400.0,21.789,21.8241,21.7819,21.8171,60400.0
2013-10-09 13:20:00,31.04,31.1,31.03,31.1,159200.0,21.8171,21.8593,21.8101,21.8593,159200.0
2013-10-09 13:25:00,31.1,31.11,31.08,31.1,104800.0,21.8593,21.8663,21.8452,21.8593,104800.0
2013-10-09 13:30:00,31.1,31.1,31.05,31.05,62800.0,21.8593,21.8593,21.8241,21.8241,62800.0
2013-10-09 13:35:00,31.04,31.05,31.03,31.04,50600.0,21.8171,21.8241,21.8101,21.8171,50600.0
2013-10-09 13:40:00,31.04,31.1,31.04,31.06,85200.0,21.8171,21.8593,21.8171,21.8311,85200.0
2013-10-09 13:45:00,31.06,31.1,31.05,31.07,58600.0,21.8311,21.8593,21.8241,21.8382,58600.0
2013-10-09 13:50:00,31.07,31.11,31.06,31.1,89400.0,21.8382,21.8663,21.8311,21.8593,89400.0
2013-10-09 13:55:00,31.1,31.1,31.05,31.06,97400.0,21.8593,21.8593,21.8241,21.8311,97400.0
2013-10-09 14:00:00,31.06,31.07,31.0,31.05,145600.0,21.8311,21.8382,21.789,21.8241,145600.0
2013-10-09 14:05:00,31.04,31.06,31.02,31.04,86400.0,21.8171,21.8311,21.803,21.8171,86400.0
2013-10-09 14:10:00,31.04,31.06,30.97,31.05,118000.0,21.8171,21.8311,21.7679,21.8241,118000.0
2013-10-09 14:15:00,31.05,31.06,31.03,31.05,102400.0,21.8241,21.8311,21.8101,21.8241,102400.0
2013-10-09 14:20:00,31.04,31.06,30.98,31.0,139000.0,21.8171,21.8311,21.7749,21.789,139000.0
2013-10-09 14:25:00,31.01,31.09,31.0,31.08,157800.0,21.796,21.8522,21.789,21.8452,157800.0
2013-10-09 14:30:00,31.08,31.13,31.06,31.12,74200.0,21.8452,21.8803,21.8311,21.8733,74200.0
2013-10-09 14:35:00,31.12,31.14,31.09,31.11,67200.0,21.8733,21.8874,21.8522,21.8663,67200.0
2013-10-09 14:40:00,31.11,31.14,31.08,31.12,54400.0,21.8663,21.8874,21.8452,21.8733,54400.0
2013-10-09 14:45:00,31.11,31.13,31.08,31.13,57000.0,21.8663,21.8803,21.8452,21.8803,57000.0
2013-10-09 14:50:00,31.11,31.17,31.1,31.14,132000.0,21.8663,21.9085,21.8593,21.8874,132000.0
2013-10-09 14:55:00,31.15,31.19,31.14,31.17,68200.0,21.8944,21.9225,21.8874,21.9085,68200.0
2013-10-09 15:00:00,31.16,31.17,31.11,31.13,62800.0,21.9014,21.9085,21.8663,21.8803,62800.0
2013-10-09 15:05:00,31.13,31.15,31.1,31.11,72600.0,21.8803,21.8944,21.8593,21.8663,72600.0
2013-10-09 15:10:00,31.11,31.14,31.09,31.11,55600.0,21.8663,21.8874,21.8522,21.8663,55600.0
2013-10-09 15:15:00,31.11,31.14,31.07,31.12,74800.0,21.8663,21.8874,21.8382,21.8733,74800.0
2013-10-09 15:20:00,31.11,31.13,31.07,31.09,65800.0,21.8663,21.8803,21.8382,21.8522,65800.0
2013-10-09 15:25:00,31.1,31.15,31.08,31.11,178800.0,21.8593,21.8944,21.8452,21.8663,178800.0
2013-10-09 15:30:00,31.12,31.16,31.11,31.13,122800.0,21.8733,21.9014,21.8663,21.8803,122800.0
2013-10-09 15:35:00,31.14,31.16,31.07,31.09,108200.0,21.8874,21.9014,21.8382,21.8522,108200.0
2013-10-09 15:40:00,31.09,31.15,31.08,31.14,166000.0,21.8522,21.8944,21.8452,21.8874,166000.0
2013-10-09 15:45:00,31.14,31.15,31.01,31.04,160200.0,21.8874,21.8944,21.796,21.8171,160200.0
2013-10-09 15:50:00,31.04,31.1,31.02,31.09,192800.0,21.8171,21.8593,21.803,21.8522,192800.0
2013-10-09 15:55:00,31.09,31.11,31.05,31.05,271800.0,21.8522,21.8663,21.8241,21.8241,271800.0
2013-10-10 09:30:00,31.84,31.99,31.5,31.89,550600.0,22.3794,22.4848,22.1404,22.4145,550600.0
2013-10-10 09:35:00,31.86,31.92,31.61,31.71,169600.0,22.3934,22.4356,22.2177,22.288,169600.0
2013-10-10 09:40:00,31.7,31.82,31.69,31.76,102200.0,22.281,22.3653,22.2739,22.3231,102200.0
2013-10-10 09:45:00,31.76,31.82,31.71,31.73,79800.0,22.3231,22.3653,22.288,22.3021,79800.0
2013-10-10 09:50:00,31.74,31.86,31.72,31.82,42400.0,22.3091,22.3934,22.295,22.3653,42400.0
2013-10-10 09:55:00,31.82,31.95,31.82,31.93,62400.0,22.3653,22.4567,22.3653,22.4426,62400.0
2013-10-10 10:00:00,31.92,31.96,31.81,31.82,82000.0,22.4356,22.4637,22.3583,22.3653,82000.0
2013-10-10 10:05:00,31.82,31.84,31.78,31.81,101600.0,22.3653,22.3794,22.3372,22.3583,101600.0
2013-10-10 10:10:00,31.81,31.82,31.74,31.74,93000.0,22.3583,22.3653,22.3091,22.3091,93000.0
2013-10-10 10:15:00,31.74,31.74,31.61,31.61,39000.0,22.3091,22.3091,22.2177,22.2177,39000.0
2013-10-10 10:20:00,31.61,31.65,31.56,31.58,78200.0,22.2177,22.2458,22.1826,22.1966,78200.0
2013-10-10 10:25:00,31.59,31.59,31.54,31.57,66000.0,22.2037,22.2037,22.1685,22.1896,66000.0
2013-10-10 10:30:00,31.57,31.65,31.56,31.59,77800.0,22.1896,22.2458,22.1826,22.2037,77800.0
2013-10-10 10:35:00,31.59,31.68,31.59,31.66,32600.0,22.2037,22.2669,22.2037,22.2529,32600.0
2013-10-10 10:40:00,31.68,31.73,31.68,31.72,30600.0,22.2669,22.3021,22.2669,22.295,30600.0
2013-10-10 10:45:00,31.73,31.79,31.69,31.7,45200.0,22.3021,22.3442,22.2739,22.281,45200.0
2013-10-10 10:50:00,31.71,31.75,31.69,31.7,27400.0,22.288,22.3161,22.2739,22.281,27400.0
2013-10-10 10:55:00,31.71,31.75,31.68,31.71,49800.0,22.288,22.3161,22.2669,22.288,49800.0
2013-10-10 11:00:00,31.71,31.75,31.68,31.68,90800.0,22.288,22.3161,22.2669,22.2669,90800.0
2013-10-10 11:05:00,31.68,31.72,31.65,31.68,46800.0,22.2669,22.295,22.2458,22.2669,46800.0
2013-10-10 11:10:00,31.67,31.78,31.66,31.77,88000.0,22.2599,22.3372,22.2529,22.3302,88000.0
2013-10-10 11:15:00,31.77,31.79,31.71,31.73,45400.0,22.3302,22.3442,22.288,22.3021,45400.0
2013-10-10 11:20:00,31.72,31.75,31.71,31.71,41000.0,22.295,22.3161,22.288,22.288,41000.0
2013-10-10 11:25:00,31.71,31.78,31.71,31.75,92600.0,22.288,22.3372,22.288,22.3161,92600.0
2013-10-10 11:30:00,31.75,31.78,31.71,31.74,234600.0,22.3161,22.3372,22.288,22.3091,234600.0
2013-10-10 11:35:00,31.75,31.78,31.74,31.75,123000.0,22.3161,22.3372,22.3091,22.3161,123000.0
2013-10-10 11:40:00,31.75,31.76,31.67,31.68,41400.0,22.3161,22.3231,22.2599,22.2669,41400.0
2013-10-10 11:45:00,31.68,31.78,31.68,31.76,65800.0,22.2669,22.3372,22.2669,22.3231,65800.0
2013-10-10 11:50:00,31.76,31.8,31.75,31.75,77800.0,22.3231,22.3513,22.3161,22.3161,77800.0
2013-10-10 11:55:00,31.76,31.78,31.75,31.77,27000.0,22.3231,22.3372,22.3161,22.3302,27000.0
2013-10-10 12:00:00,31.78,31.78,31.75,31.75,51600.0,22.3372,22.3372,22.3161,22.3161,51600.0
2013-10-10 12:05:00,31.76,31.77,31.72,31.74,21800.0,22.3231,22.3302,22.295,22.3091,21800.0
2013-10-10 12:10:00,31.74,31.77,31.72,31.76,33800.0,22.3091,22.3302,22.295,22.3231,33800.0
2013-10-10 12:15:00,31.75,31.78,31.75,31.78,51600.0,22.3161,22.3372,22.3161,22.3372,51600.0
2013-10-10 12:20:00,31.77,31.79,31.77,31.78,37800.0,22.3302,22.3442,22.3302,22.3372,37800.0
2013-10-10 12:25:00,31.78,31.8,31.77,31.78,62800.0,22.3372,22.3513,22.3302,22.3372,62800.0
2013-10-10 12:30:00,31.77,31.81,31.75,31.81,47200.0,22.3302,22.3583,22.3161,22.3583,47200.0
2013-10-10 12:35:00,31.81,31.81,31.76,31.77,40800.0,22.3583,22.3583,22.3231,22.3302,40800.0
2013-10-10 12:40:00,31.77,31.81,31.76,31.79,30400.0,22.3302,22.3583,22.3231,22.3442,30400.0
2013-10-10 12:45:00,31.79,31.81,31.78,31.79,47200.0,22.3442,22.3583,22.3372,22.3442,47200.0
2013-10-10 12:50:00,31.79,31.82,31.79,31.81,76400.0,22.3442,22.3653,22.3442,22.3583,76400.0
2013-10-10 12:55:00,31.8,31.82,31.77,31.81,96600.0,22.3513,22.3653,22.3302,22.3583,96600.0
2013-10-10 13:00:00,31.79,31.81,31.78,31.8,86600.0,22.3442,22.3583,22.3372,22.3513,86600.0
2013-10-10 13:05:00,31.8,31.81,31.79,31.8,61200.0,22.3513,22.3583,22.3442,22.3513,61200.0
2013-10-10 13:10:00,31.8,31.81,31.77,31.78,87600.0,22.3513,22.3583,22.3302,22.3372,87600.0
2013-10-10 13:15:00,31.78,31.83,31.76,31.79,50600.0,22.3372,22.3723,22.3231,22.3442,50600.0
2013-10-10 13:20:00,31.78,31.8,31.78,31.79,24800.0,22.3372,22.3513,22.3372,22.3442,24800.0
2013-10-10 13:25:00,31.79,31.8,31.77,31.78,49800.0,22.3442,22.3513,22.3302,22.3372,49800.0
2013-10-10 13:30:00,31.79,31.88,31.78,31.88,35200.0,22.3442,22.4075,22.3372,22.4075,35200.0
2013-10-10 13:35:00,31.89,31.99,31.87,31.97,74600.0,22.4145,22.4848,22.4005,22.4707,74600.0
2013-10-10 13:40:00,31.97,32.21,31.97,32.19,184600.0,22.4707,22.6394,22.4707,22.6254,184600.0
2013-10-10 13:45:00,32.19,32.35,32.16,32.33,152600.0,22.6254,22.7378,22.6043,22.7238,152600.0
2013-10-10 13:50:00,32.34,32.56,32.32,32.46,321000.0,22.7308,22.8854,22.7168,22.8152,321000.0
2013-10-10 13:55:00,32.45,32.47,32.37,32.46,159400.0,22.8081,22.8222,22.7519,22.8152,159400.0
2013-10-10 14:00:00,32.46,32.71,32.45,32.66,248400.0,22.8152,22.9909,22.8081,22.9557,248400.0
2013-10-10 14:05:00,32.67,32.96,32.47,32.47,448400.0,22.9628,23.1666,22.8222,22.8222,448400.0
2013-10-10 14:10:00,32.46,32.6,32.4,32.51,222600.0,22.8152,22.9136,22.773,22.8503,222600.0
2013-10-10 14:15:00,32.51,32.51,32.31,32.35,198400.0,22.8503,22.8503,22.7097,22.7378,198400.0
2013-10-10 14:20:00,32.35,32.38,32.29,32.33,95400.0,22.7378,22.7589,22.6957,22.7238,95400.0
2013-10-10 14:25:00,32.33,32.33,32.24,32.24,60000.0,22.7238,22.7238,22.6605,22.6605,60000.0
2013-10-10 14:30:00,32.24,32.25,32.18,32.23,50200.0,22.6605,22.6676,22.6184,22.6535,50200.0
2013-10-10 14:35:00,32.23,32.32,32.23,32.26,86400.0,22.6535,22.7168,22.6535,22.6746,86400.0
2013-10-10 14:40:00,32.26,32.3,32.26,32.3,77400.0,22.6746,22.7027,22.6746,22.7027,77400.0
2013-10-10 14:45:00,32.3,32.42,32.3,32.41,54800.0,22.7027,22.787,22.7027,22.78,54800.0
2013-10-10 14:50:00,32.41,32.43,32.32,32.37,74800.0,22.78,22.7941,22.7168,22.7519,74800.0
2013-10-10 14:55:00,32.35,32.36,32.28,32.3,40600.0,22.7378,22.7449,22.6886,22.7027,40600.0
2013-10-10 15:00:00,32.3,32.4,32.28,32.4,61600.0,22.7027,22.773,22.6886,22.773,61600.0
2013-10-10 15:05:00,32.4,32.49,32.38,32.48,68400.0,22.773,22.8362,22.7589,22.8292,68400.0
2013-10-10 15:10:00,32.49,32.6,32.49,32.57,75800.0,22.8362,22.9136,22.8362,22.8925,75800.0
2013-10-10 15:15:00,32.57,32.58,32.49,32.51,54600.0,22.8925,22.8995,22.8362,22.8503,54600.0
2013-10-10 15:20:00,32.49,32.56,32.49,32.56,65400.0,22.8362,22.8854,22.8362,22.8854,65400.0
2013-10-10 15:25:00,32.57,32.6,32.55,32.55,94400.0,22.8925,22.9136,22.8784,22.8784,94400.0
2013-10-10 15:30:00,32.56,32.6,32.55,32.56,108800.0,22.8854,22.9136,22.8784,22.8854,108800.0
2013-10-10 15:35:00,32.55,32.6,32.55,32.6,136600.0,22.8784,22.9136,22.8784,22.9136,136600.0
2013-10-10 15:40:00,32.59,32.6,32.57,32.58,140000.0,22.9065,22.9136,22.8925,22.8995,140000.0
2013-10-10 15:45:00,32.58,32.63,32.55,32.58,240400.0,22.8995,22.9346,22.8784,22.8995,240400.0
2013-10-10 15:50:00,32.58,32.6,32.57,32.58,180800.0,22.8995,22.9136,22.8925,22.8995,180800.0
2013-10-10 15:55:00,32.58,32.66,32.55,32.66,466400.0,22.8995,22.9557,22.8784,22.9557,466400.0
2013-10-11 09:30:00,32.65,32.96,32.52,32.91,220800.0,22.9487,23.1666,22.8573,23.1314,220800.0
2013-10-11 09:35:00,32.92,33.34,32.92,33.31,188000.0,23.1385,23.4337,23.1385,23.4126,188000.0
2013-10-11 09:40:00,33.31,33.37,33.23,33.32,140400.0,23.4126,23.4548,23.3564,23.4196,140400.0
2013-10-11 09:45:00,33.33,33.42,33.21,33.32,193600.0,23.4267,23.4899,23.3423,23.4196,193600.0
2013-10-11 09:50:00,33.32,33.4,33.21,33.4,120000.0,23.4196,23.4759,23.3423,23.4759,120000.0
2013-10-11 09:55:00,33.39,33.47,33.31,33.38,178400.0,23.4688,23.5251,23.4126,23.4618,178400.0
2013-10-11 10:00:00,33.36,33.47,33.24,33.24,128200.0,23.4477,23.5251,23.3634,23.3634,128200.0
2013-10-11 10:05:00,33.24,33.32,33.24,33.32,78000.0,23.3634,23.4196,23.3634,23.4196,78000.0
2013-10-11 10:10:00,33.33,33.36,33.27,33.29,92000.0,23.4267,23.4477,23.3845,23.3985,92000.0
2013-10-11 10:15:00,33.3,33.49,33.29,33.42,128800.0,23.4056,23.5391,23.3985,23.4899,128800.0
2013-10-11 10:20:00,33.4,33.42,33.25,33.25,118400.0,23.4759,23.4899,23.3704,23.3704,118400.0
2013-10-11 10:25:00,33.26,33.32,33.25,33.26,69600.0,23.3775,23.4196,23.3704,23.3775,69600.0
2013-10-11 10:30:00,33.26,33.29,33.21,33.27,237200.0,23.3775,23.3985,23.3423,23.3845,237200.0
2013-10-11 10:35:00,33.27,33.27,33.19,33.19,67400.0,23.3845,23.3845,23.3283,23.3283,67400.0
2013-10-11 10:40:00,33.19,33.22,33.11,33.15,130000.0,23.3283,23.3493,23.272,23.3001,130000.0
2013-10-11 10:45:00,33.16,33.16,33.0,33.02,102600.0,23.3072,23.3072,23.1947,23.2088,102600.0
2013-10-11 10:50:00,33.0,33.04,32.94,32.96,70400.0,23.1947,23.2228,23.1525,23.1666,70400.0
2013-10-11 10:55:00,32.96,33.02,32.95,33.0,134000.0,23.1666,23.2088,23.1596,23.1947,134000.0
2013-10-11 11:00:00,33.0,33.1,33.0,33.07,40600.0,23.1947,23.265,23.1947,23.2439,40600.0
2013-10-11 11:05:00,33.07,33.15,33.06,33.1,50200.0,23.2439,23.3001,23.2369,23.265,50200.0
2013-10-11 11:10:00,33.1,33.22,33.1,33.22,69800.0,23.265,23.3493,23.265,23.3493,69800.0
2013-10-11 11:15:00,33.23,33.29,33.23,33.28,40800.0,23.3564,23.3985,23.3564,23.3915,40800.0
2013-10-11 11:20:00,33.27,33.33,33.24,33.27,57200.0,23.3845,23.4267,23.3634,23.3845,57200.0
2013-10-11 11:25:00,33.29,33.29,33.23,33.24,80600.0,23.3985,23.3985,23.3564,23.3634,80600.0
2013-10-11 11:30:00,33.24,33.27,33.21,33.26,113400.0,23.3634,23.3845,23.3423,23.3775,113400.0
2013-10-11 11:35:00,33.26,33.38,33.26,33.37,116200.0,23.3775,23.4618,23.3775,23.4548,116200.0
2013-10-11 11:40:00,33.37,33.42,33.35,33.42,32000.0,23.4548,23.4899,23.4407,23.4899,32000.0
2013-10-11 11:45:00,33.42,33.47,33.41,33.46,60400.0,23.4899,23.5251,23.4829,23.518,60400.0
2013-10-11 11:50:00,33.44,33.49,33.43,33.49,38800.0,23.504,23.5391,23.4969,23.5391,38800.0
2013-10-11 11:55:00,33.49,33.57,33.48,33.56,121400.0,23.5391,23.5953,23.5321,23.5883,121400.0
2013-10-11 12:00:00,33.56,33.7,33.55,33.62,170800.0,23.5883,23.6867,23.5813,23.6305,170800.0
2013-10-11 12:05:00,33.65,33.68,33.57,33.6,117200.0,23.6516,23.6727,23.5953,23.6164,117200.0
2013-10-11 12:10:00,33.62,33.65,33.59,33.63,136400.0,23.6305,23.6516,23.6094,23.6375,136400.0
2013-10-11 12:15:00,33.63,33.72,33.63,33.69,70200.0,23.6375,23.7008,23.6375,23.6797,70200.0
2013-10-11 12:20:00,33.7,33.74,33.7,33.73,78200.0,23.6867,23.7148,23.6867,23.7078,78200.0
2013-10-11 12:25:00,33.73,33.77,33.71,33.75,151800.0,23.7078,23.7359,23.6937,23.7219,151800.0
2013-10-11 12:30:00,33.75,33.79,33.74,33.74,74400.0,23.7219,23.75,23.7148,23.7148,74400.0
2013-10-11 12:35:00,33.75,33.77,33.73,33.74,83600.0,23.7219,23.7359,23.7078,23.7148,83600.0
2013-10-11 12:40:00,33.74,33.78,33.74,33.77,51200.0,23.7148,23.7429,23.7148,23.7359,51200.0
2013-10-11 12:45:00,33.77,33.82,33.76,33.79,122800.0,23.7359,23.7711,23.7289,23.75,122800.0
2013-10-11 12:50:00,33.79,33.81,33.77,33.79,77600.0,23.75,23.764,23.7359,23.75,77600.0
2013-10-11 12:55:00,33.79,33.92,33.79,33.92,116600.0,23.75,23.8413,23.75,23.8413,116600.0
2013-10-11 13:00:00,33.9,33.95,33.86,33.87,113800.0,23.8273,23.8624,23.7992,23.8062,113800.0
2013-10-11 13:05:00,33.86,33.92,33.85,33.9,133200.0,23.7992,23.8413,23.7921,23.8273,133200.0
2013-10-11 13:10:00,33.91,33.92,33.84,33.86,69200.0,23.8343,23.8413,23.7851,23.7992,69200.0
2013-10-11 13:15:00,33.86,33.87,33.8,33.82,121000.0,23.7992,23.8062,23.757,23.7711,121000.0
2013-10-11 13:20:00,33.82,33.86,33.8,33.85,85200.0,23.7711,23.7992,23.757,23.7921,85200.0
2013-10-11 13:25:00,33.85,33.87,33.8,33.83,59200.0,23.7921,23.8062,23.757,23.7781,59200.0
2013-10-11 13:30:00,33.82,33.85,33.82,33.85,89200.0,23.7711,23.7921,23.7711,23.7921,89200.0
2013-10-11 13:35:00,33.85,33.93,33.85,33.87,115200.0,23.7921,23.8484,23.7921,23.8062,115200.0
2013-10-11 13:40:00,33.85,33.85,33.71,33.71,63000.0,23.7921,23.7921,23.6937,23.6937,63000.0
2013-10-11 13:45:00,33.71,33.71,33.65,33.66,141400.0,23.6937,23.6937,23.6516,23.6586,141400.0
2013-10-11 13:50:00,33.66,33.74,33.65,33.74,69800.0,23.6586,23.7148,23.6516,23.7148,69800.0
2013-10-11 13:55:00,33.73,33.78,33.7,33.78,148600.0,23.7078,23.7429,23.6867,23.7429,148600.0
2013-10-11 14:00:00,33.78,33.84,33.76,33.81,91800.0,23.7429,23.7851,23.7289,23.764,91800.0
2013-10-11 14:05:00,33.82,33.83,33.78,33.79,62800.0,23.7711,23.7781,23.7429,23.75,62800.0
2013-10-11 14:10:00,33.79,33.79,33.68,33.68,57200.0,23.75,23.75,23.6727,23.6727,57200.0
2013-10-11 14:15:00,33.68,33.74,33.67,33.69,48800.0,23.6727,23.7148,23.6656,23.6797,48800.0
2013-10-11 14:20:00,33.71,33.72,33.55,33.58,260000.0,23.6937,23.7008,23.5813,23.6024,260000.0
2013-10-11 14:25:00,33.57,33.6,33.5,33.5,188600.0,23.5953,23.6164,23.5461,23.5461,188600.0
2013-10-11 14:30:00,33.5,33.71,33.47,33.65,200400.0,23.5461,23.6937,23.5251,23.6516,200400.0
2013-10-11 14:35:00,33.65,33.65,33.57,33.58,38800.0,23.6516,23.6516,23.5953,23.6024,38800.0
2013-10-11 14:40:00,33.59,33.65,33.57,33.63,39200.0,23.6094,23.6516,23.5953,23.6375,39200.0
2013-10-11 14:45:00,33.63,33.64,33.55,33.58,60400.0,23.6375,23.6445,23.5813,23.6024,60400.0
2013-10-11 14:50:00,33.56,33.57,33.51,33.52,35600.0,23.5883,23.5953,23.5532,23.5602,35600.0
2013-10-11 14:55:00,33.52,33.54,33.51,33.54,47400.0,23.5602,23.5743,23.5532,23.5743,47400.0
2013-10-11 15:00:00,33.52,33.54,33.48,33.52,65800.0,23.5602,23.5743,23.5321,23.5602,65800.0
2013-10-11 15:05:00,33.52,33.55,33.48,33.49,98400.0,23.5602,23.5813,23.5321,23.5391,98400.0
2013-10-11 15:10:00,33.49,33.51,33.44,33.45,62400.0,23.5391,23.5532,23.504,23.511,62400.0
2013-10-11 15:15:00,33.45,33.52,33.45,33.51,62800.0,23.511,23.5602,23.511,23.5532,62800.0
2013-10-11 15:20:00,33.51,33.52,33.47,33.49,74400.0,23.5532,23.5602,23.5251,23.5391,74400.0
2013-10-11 15:25:00,33.49,33.52,33.48,33.51,105400.0,23.5391,23.5602,23.5321,23.5532,105400.0
2013-10-11 15:30:00,33.5,33.55,33.5,33.51,100200.0,23.5461,23.5813,23.5461,23.5532,100200.0
2013-10-11 15:35:00,33.51,33.56,33.5,33.53,138600.0,23.5532,23.5883,23.5461,23.5672,138600.0
2013-10-11 15:40:00,33.53,33.56,33.52,33.56,121000.0,23.5672,23.5883,23.5602,23.5883,121000.0
2013-10-11 15:45:00,33.55,33.55,33.52,33.52,199800.0,23.5813,23.5813,23.5602,23.5602,199800.0
2013-10-11 15:50:00,33.52,33.55,33.5,33.53,269600.0,23.5602,23.5813,23.5461,23.5672,269600.0
2013-10-11 15:55:00,33.53,33.64,33.52,33.63,431400.0,23.5672,23.6445,23.5602,23.6375,431400.0
2013-10-14 09:30:00,33.33,33.33,33.01,33.06,157800.0,23.4267,23.4267,23.2017,23.2369,157800.0
2013-10-14 09:35:00,33.08,33.12,33.0,33.05,100200.0,23.2509,23.279,23.1947,23.2298,100200.0
2013-10-14 09:40:00,33.04,33.2,32.95,33.16,62000.0,23.2228,23.3353,23.1596,23.3072,62000.0
2013-10-14 09:45:00,33.2,33.26,33.1,33.18,100000.0,23.3353,23.3775,23.265,23.3212,100000.0
2013-10-14 09:50:00,33.18,33.24,33.13,33.15,85000.0,23.3212,23.3634,23.2861,23.3001,85000.0
2013-10-14 09:55:00,33.14,33.3,33.11,33.3,45000.0,23.2931,23.4056,23.272,23.4056,45000.0
2013-10-14 10:00:00,33.3,33.32,33.13,33.13,45400.0,23.4056,23.4196,23.2861,23.2861,45400.0
2013-10-14 10:05:00,33.13,33.17,33.07,33.15,56200.0,23.2861,23.3142,23.2439,23.3001,56200.0
2013-10-14 10:10:00,33.13,33.28,33.1,33.18,64200.0,23.2861,23.3915,23.265,23.3212,64200.0
2013-10-14 10:15:00,33.19,33.26,33.14,33.15,24200.0,23.3283,23.3775,23.2931,23.3001,24200.0
2013-10-14 10:20:00,33.16,33.21,33.15,33.16,28000.0,23.3072,23.3423,23.3001,23.3072,28000.0
2013-10-14 10:25:00,33.15,33.28,33.14,33.26,132000.0,23.3001,23.3915,23.2931,23.3775,132000.0
2013-10-14 10:30:00,33.24,33.27,33.23,33.26,71600.0,23.3634,23.3845,23.3564,23.3775,71600.0
2013-10-14 10:35:00,33.27,33.32,33.24,33.25,17000.0,23.3845,23.4196,23.3634,23.3704,17000.0
2013-10-14 10:40:00,33.25,33.34,33.23,33.31,57000.0,23.3704,23.4337,23.3564,23.4126,57000.0
2013-10-14 10:45:00,33.31,33.33,33.26,33.27,43600.0,23.4126,23.4267,23.3775,23.3845,43600.0
2013-10-14 10:50:00,33.27,33.27,33.21,33.22,51400.0,23.3845,23.3845,23.3423,23.3493,51400.0
2013-10-14 10:55:00,33.21,33.28,33.21,33.27,142600.0,23.3423,23.3915,23.3423,23.3845,142600.0
2013-10-14 11:00:00,33.26,33.3,33.22,33.22,29200.0,23.3775,23.4056,23.3493,23.3493,29200.0
2013-10-14 11:05:00,33.21,33.24,33.15,33.16,33200.0,23.3423,23.3634,23.3001,23.3072,33200.0
2013-10-14 11:10:00,33.18,33.24,33.16,33.17,35400.0,23.3212,23.3634,23.3072,23.3142,35400.0
2013-10-14 11:15:00,33.19,33.2,33.13,33.19,45000.0,23.3283,23.3353,23.2861,23.3283,45000.0
2013-10-14 11:20:00,33.19,33.2,33.13,33.13,100000.0,23.3283,23.3353,23.2861,23.2861,100000.0
2013-10-14 11:25:00,33.15,33.23,33.12,33.2,80000.0,23.3001,23.3564,23.279,23.3353,80000.0
2013-10-14 11:30:00,33.21,33.26,33.17,33.2,92600.0,23.3423,23.3775,23.3142,23.3353,92600.0
2013-10-14 11:35:00,33.19,33.24,33.19,33.21,49400.0,23.3283,23.3634,23.3283,23.3423,49400.0
2013-10-14 11:40:00,33.23,33.23,33.19,33.22,24600.0,23.3564,23.3564,23.3283,23.3493,24600.0
2013-10-14 11:45:00,33.22,33.24,33.2,33.23,19000.0,23.3493,23.3634,23.3353,23.3564,19000.0
2013-10-14 11:50:00,33.23,33.29,33.21,33.26,22800.0,23.3564,23.3985,23.3423,23.3775,22800.0
2013-10-14 11:55:00,33.26,33.34,33.24,33.32,31000.0,23.3775,23.4337,23.3634,23.4196,31000.0
2013-10-14 12:00:00,33.31,33.34,33.3,33.31,59200.0,23.4126,23.4337,23.4056,23.4126,59200.0
2013-10-14 12:05:00,33.32,33.32,33.24,33.25,34400.0,23.4196,23.4196,23.3634,23.3704,34400.0
2013-10-14 12:10:00,33.26,33.28,33.21,33.24,20800.0,23.3775,23.3915,23.3423,23.3634,20800.0
2013-10-14 12:15:00,33.23,33.3,33.23,33.27,56200.0,23.3564,23.4056,23.3564,23.3845,56200.0
2013-10-14 12:20:00,33.29,33.31,33.24,33.25,23800.0,23.3985,23.4126,23.3634,23.3704,23800.0
2013-10-14 12:25:00,33.24,33.27,33.24,33.27,23600.0,23.3634,23.3845,23.3634,23.3845,23600.0
2013-10-14 12:30:00,33.27,33.29,33.24,33.28,20400.0,23.3845,23.3985,23.3634,23.3915,20400.0
2013-10-14 12:35:00,33.29,33.34,33.29,33.31,17800.0,23.3985,23.4337,23.3985,23.4126,17800.0
2013-10-14 12:40:00,33.31,33.33,33.26,33.26,55800.0,23.4126,23.4267,23.3775,23.3775,55800.0
2013-10-14 12:45:00,33.27,33.3,33.26,33.29,55600.0,23.3845,23.4056,23.3775,23.3985,55600.0
2013-10-14 12:50:00,33.28,33.34,33.27,33.33,73400.0,23.3915,23.4337,23.3845,23.4267,73400.0
2013-10-14 12:55:00,33.34,33.45,33.34,33.44,47800.0,23.4337,23.511,23.4337,23.504,47800.0
2013-10-14 13:00:00,33.45,33.45,33.38,33.45,20200.0,23.511,23.511,23.4618,23.511,20200.0
2013-10-14 13:05:00,33.44,33.49,33.44,33.47,42200.0,23.504,23.5391,23.504,23.5251,42200.0
2013-10-14 13:10:00,33.46,33.58,33.46,33.56,66800.0,23.518,23.6024,23.518,23.5883,66800.0
2013-10-14 13:15:00,33.54,33.59,33.51,33.54,34200.0,23.5743,23.6094,23.5532,23.5743,34200.0
2013-10-14 13:20:00,33.55,33.61,33.54,33.55,27600.0,23.5813,23.6235,23.5743,23.5813,27600.0
2013-10-14 13:25:00,33.56,33.56,33.52,33.53,16600.0,23.5883,23.5883,23.5602,23.5672,16600.0
2013-10-14 13:30:00,33.53,33.59,33.52,33.58,15400.0,23.5672,23.6094,23.5602,23.6024,15400.0
2013-10-14 13:35:00,33.58,33.59,33.54,33.57,20400.0,23.6024,23.6094,23.5743,23.5953,20400.0
2013-10-14 13:40:00,33.58,33.62,33.57,33.62,27000.0,23.6024,23.6305,23.5953,23.6305,27000.0
2013-10-14 13:45:00,33.62,33.64,33.57,33.6,24800.0,23.6305,23.6445,23.5953,23.6164,24800.0
2013-10-14 13:50:00,33.58,33.59,33.54,33.55,22000.0,23.6024,23.6094,23.5743,23.5813,22000.0
2013-10-14 13:55:00,33.54,33.54,33.49,33.52,19000.0,23.5743,23.5743,23.5391,23.5602,19000.0
2013-10-14 14:00:00,33.52,33.61,33.5,33.6,90000.0,23.5602,23.6235,23.5461,23.6164,90000.0
2013-10-14 14:05:00,33.6,33.65,33.6,33.62,41800.0,23.6164,23.6516,23.6164,23.6305,41800.0
2013-10-14 14:10:00,33.61,33.65,33.59,33.63,107800.0,23.6235,23.6516,23.6094,23.6375,107800.0
2013-10-14 14:15:00,33.63,33.65,33.6,33.63,35800.0,23.6375,23.6516,23.6164,23.6375,35800.0
2013-10-14 14:20:00,33.63,33.66,33.56,33.58,38200.0,23.6375,23.6586,23.5883,23.6024,38200.0
2013-10-14 14:25:00,33.59,33.65,33.59,33.64,20000.0,23.6094,23.6516,23.6094,23.6445,20000.0
2013-10-14 14:30:00,33.62,33.66,33.6,33.63,28200.0,23.6305,23.6586,23.6164,23.6375,28200.0
2013-10-14 14:35:00,33.65,33.66,33.59,33.62,30600.0,23.6516,23.6586,23.6094,23.6305,30600.0
2013-10-14 14:40:00,33.65,33.66,33.52,33.53,57200.0,23.6516,23.6586,23.5602,23.5672,57200.0
2013-10-14 14:45:00,33.53,33.56,33.51,33.55,50600.0,23.5672,23.5883,23.5532,23.5813,50600.0
2013-10-14 14:50:00,33.54,33.55,33.51,33.52,18000.0,23.5743,23.5813,23.5532,23.5602,18000.0
2013-10-14 14:55:00,33.51,33.57,33.51,33.57,25000.0,23.5532,23.5953,23.5532,23.5953,25000.0
2013-10-14 15:00:00,33.57,33.6,33.51,33.56,45000.0,23.5953,23.6164,23.5532,23.5883,45000.0
2013-10-14 15:05:00,33.56,33.66,33.56,33.66,44000.0,23.5883,23.6586,23.5883,23.6586,44000.0
2013-10-14 15:10:00,33.64,33.69,33.62,33.68,71600.0,23.6445,23.6797,23.6305,23.6727,71600.0
2013-10-14 15:15:00,33.68,33.69,33.62,33.62,49000.0,23.6727,23.6797,23.6305,23.6305,49000.0
2013-10-14 15:20:00,33.63,33.65,33.61,33.64,33800.0,23.6375,23.6516,23.6235,23.6445,33800.0
2013-10-14 15:25:00,33.63,33.66,33.6,33.62,43400.0,23.6375,23.6586,23.6164,23.6305,43400.0
2013-10-14 15:30:00,33.63,33.67,33.6,33.64,69800.0,23.6375,23.6656,23.6164,23.6445,69800.0
2013-10-14 15:35:00,33.64,33.68,33.61,33.62,52800.0,23.6445,23.6727,23.6235,23.6305,52800.0
2013-10-14 15:40:00,33.61,33.65,33.6,33.62,74200.0,23.6235,23.6516,23.6164,23.6305,74200.0
2013-10-14 15:45:00,33.61,33.62,33.51,33.54,118400.0,23.6235,23.6305,23.5532,23.5743,118400.0
2013-10-14 15:50:00,33.54,33.58,33.52,33.57,107400.0,23.5743,23.6024,23.5602,23.5953,107400.0
2013-10-14 15:55:00,33.57,33.62,33.53,33.6,198200.0,23.5953,23.6305,23.5672,23.6164,198200.0
2013-10-15 09:30:00,33.85,33.97,33.76,33.94,127400.0,23.7921,23.8765,23.7289,23.8554,127400.0
2013-10-15 09:35:00,33.96,34.15,33.91,34.01,78200.0,23.8695,24.003,23.8343,23.9046,78200.0
2013-10-15 09:40:00,34.0,34.03,33.83,33.95,72400.0,23.8976,23.9187,23.7781,23.8624,72400.0
2013-10-15 09:45:00,33.94,34.06,33.93,34.06,68600.0,23.8554,23.9397,23.8484,23.9397,68600.0
2013-10-15 09:50:00,34.06,34.41,34.04,34.38,244800.0,23.9397,24.1858,23.9257,24.1647,244800.0
2013-10-15 09:55:00,34.39,34.4,34.24,34.3,174200.0,24.1717,24.1787,24.0663,24.1084,174200.0
2013-10-15 10:00:00,34.3,34.57,34.28,34.5,292600.0,24.1084,24.2982,24.0944,24.249,292600.0
2013-10-15 10:05:00,34.51,34.51,34.41,34.42,155600.0,24.256,24.256,24.1858,24.1928,155600.0
2013-10-15 10:10:00,34.42,34.47,34.39,34.46,89200.0,24.1928,24.2279,24.1717,24.2209,89200.0
2013-10-15 10:15:00,34.47,34.52,34.34,34.35,141400.0,24.2279,24.2631,24.1366,24.1436,141400.0
2013-10-15 10:20:00,34.35,34.37,34.27,34.33,117000.0,24.1436,24.1576,24.0874,24.1295,117000.0
2013-10-15 10:25:00,34.35,34.43,34.33,34.42,66600.0,24.1436,24.1998,24.1295,24.1928,66600.0
2013-10-15 10:30:00,34.42,34.43,34.37,34.41,100200.0,24.1928,24.1998,24.1576,24.1858,100200.0
2013-10-15 10:35:00,34.4,34.4,34.23,34.27,122200.0,24.1787,24.1787,24.0592,24.0874,122200.0
2013-10-15 10:40:00,34.27,34.27,34.18,34.2,122000.0,24.0874,24.0874,24.0241,24.0381,122000.0
2013-10-15 10:45:00,34.21,34.26,34.17,34.26,95800.0,24.0452,24.0803,24.0171,24.0803,95800.0
2013-10-15 10:50:00,34.26,34.31,34.13,34.13,102400.0,24.0803,24.1155,23.9889,23.9889,102400.0
2013-10-15 10:55:00,34.13,34.15,34.08,34.13,87000.0,23.9889,24.003,23.9538,23.9889,87000.0
2013-10-15 11:00:00,34.12,34.21,34.1,34.14,67400.0,23.9819,24.0452,23.9679,23.996,67400.0
2013-10-15 11:05:00,34.13,34.19,34.1,34.1,122200.0,23.9889,24.0311,23.9679,23.9679,122200.0
2013-10-15 11:10:00,34.1,34.22,34.07,34.16,249800.0,23.9679,24.0522,23.9468,24.01,249800.0
2013-10-15 11:15:00,34.14,34.17,34.13,34.15,35600.0,23.996,24.0171,23.9889,24.003,35600.0
2013-10-15 11:20:00,34.15,34.22,34.14,34.15,105800.0,24.003,24.0522,23.996,24.003,105800.0
2013-10-15 11:25:00,34.15,34.21,34.13,34.18,137600.0,24.003,24.0452,23.9889,24.0241,137600.0
2013-10-15 11:30:00,34.17,34.19,34.1,34.15,94200.0,24.0171,24.0311,23.9679,24.003,94200.0
2013-10-15 11:35:00,34.15,34.18,34.08,34.15,131000.0,24.003,24.0241,23.9538,24.003,131000.0
2013-10-15 11:40:00,34.15,34.18,34.13,34.17,107200.0,24.003,24.0241,23.9889,24.0171,107200.0
2013-10-15 11:45:00,34.18,34.23,34.14,34.2,53800.0,24.0241,24.0592,23.996,24.0381,53800.0
2013-10-15 11:50:00,34.21,34.35,34.21,34.34,94200.0,24.0452,24.1436,24.0452,24.1366,94200.0
2013-10-15 11:55:00,34.34,34.34,34.27,34.3,62400.0,24.1366,24.1366,24.0874,24.1084,62400.0
2013-10-15 12:00:00,34.28,34.33,34.25,34.3,73800.0,24.0944,24.1295,24.0733,24.1084,73800.0
2013-10-15 12:05:00,34.31,34.31,34.26,34.27,50400.0,24.1155,24.1155,24.0803,24.0874,50400.0
2013-10-15 12:10:00,34.27,34.3,34.22,34.27,155800.0,24.0874,24.1084,24.0522,24.0874,155800.0
2013-10-15 12:15:00,34.27,34.3,34.23,34.3,162000.0,24.0874,24.1084,24.0592,24.1084,162000.0
2013-10-15 12:20:00,34.28,34.35,34.27,34.35,108800.0,24.0944,24.1436,24.0874,24.1436,108800.0
2013-10-15 12:25:00,34.34,34.35,34.27,34.27,97400.0,24.1366,24.1436,24.0874,24.0874,97400.0
2013-10-15 12:30:00,34.27,34.35,34.27,34.34,77200.0,24.0874,24.1436,24.0874,24.1366,77200.0
2013-10-15 12:35:00,34.35,34.35,34.29,34.3,30200.0,24.1436,24.1436,24.1014,24.1084,30200.0
2013-10-15 12:40:00,34.3,34.34,34.29,34.32,39000.0,24.1084,24.1366,24.1014,24.1225,39000.0
2013-10-15 12:45:00,34.32,34.32,34.29,34.3,35400.0,24.1225,24.1225,24.1014,24.1084,35400.0
2013-10-15 12:50:00,34.31,34.32,34.29,34.31,25800.0,24.1155,24.1225,24.1014,24.1155,25800.0
2013-10-15 12:55:00,34.31,34.32,34.29,34.3,73600.0,24.1155,24.1225,24.1014,24.1084,73600.0
2013-10-15 13:00:00,34.3,34.31,34.29,34.29,76600.0,24.1084,24.1155,24.1014,24.1014,76600.0
2013-10-15 13:05:00,34.29,34.31,34.27,34.3,210400.0,24.1014,24.1155,24.0874,24.1084,210400.0
2013-10-15 13:10:00,34.3,34.33,34.29,34.32,52600.0,24.1084,24.1295,24.1014,24.1225,52600.0
2013-10-15 13:15:00,34.32,34.32,34.29,34.29,59000.0,24.1225,24.1225,24.1014,24.1014,59000.0
2013-10-15 13:20:00,34.3,34.35,34.29,34.35,129400.0,24.1084,24.1436,24.1014,24.1436,129400.0
2013-10-15 13:25:00,34.35,34.37,34.34,34.34,61600.0,24.1436,24.1576,24.1366,24.1366,61600.0
2013-10-15 13:30:00,34.34,34.35,34.3,34.34,85200.0,24.1366,24.1436,24.1084,24.1366,85200.0
2013-10-15 13:35:00,34.34,34.35,34.29,34.3,62800.0,24.1366,24.1436,24.1014,24.1084,62800.0
2013-10-15 13:40:00,34.3,34.3,34.18,34.21,78200.0,24.1084,24.1084,24.0241,24.0452,78200.0
2013-10-15 13:45:00,34.21,34.21,34.16,34.19,43400.0,24.0452,24.0452,24.01,24.0311,43400.0
2013-10-15 13:50:00,34.19,34.26,34.17,34.18,39000.0,24.0311,24.0803,24.0171,24.0241,39000.0
2013-10-15 13:55:00,34.18,34.23,34.17,34.23,101200.0,24.0241,24.0592,24.0171,24.0592,101200.0
2013-10-15 14:00:00,34.23,34.24,34.18,34.2,66600.0,24.0592,24.0663,24.0241,24.0381,66600.0
2013-10-15 14:05:00,34.2,34.24,34.2,34.22,38000.0,24.0381,24.0663,24.0381,24.0522,38000.0
2013-10-15 14:10:00,34.22,34.22,34.17,34.2,139400.0,24.0522,24.0522,24.0171,24.0381,139400.0
2013-10-15 14:15:00,34.2,34.22,34.18,34.19,95200.0,24.0381,24.0522,24.0241,24.0311,95200.0
2013-10-15 14:20:00,34.19,34.21,34.16,34.17,115800.0,24.0311,24.0452,24.01,24.0171,115800.0
2013-10-15 14:25:00,34.17,34.21,34.13,34.19,226800.0,24.0171,24.0452,23.9889,24.0311,226800.0
2013-10-15 14:30:00,34.19,34.21,34.16,34.2,161000.0,24.0311,24.0452,24.01,24.0381,161000.0
2013-10-15 14:35:00,34.2,34.21,34.03,34.12,350000.0,24.0381,24.0452,23.9187,23.9819,350000.0
2013-10-15 14:40:00,34.1,34.17,34.01,34.15,119400.0,23.9679,24.0171,23.9046,24.003,119400.0
2013-10-15 14:45:00,34.15,34.17,34.06,34.13,199800.0,24.003,24.0171,23.9397,23.9889,199800.0
2013-10-15 14:50:00,34.13,34.21,34.13,34.17,68000.0,23.9889,24.0452,23.9889,24.0171,68000.0
2013-10-15 14:55:00,34.16,34.27,34.16,34.24,65200.0,24.01,24.0874,24.01,24.0663,65200.0
2013-10-15 15:00:00,34.24,34.28,34.21,34.25,96400.0,24.0663,24.0944,24.0452,24.0733,96400.0
2013-10-15 15:05:00,34.24,34.35,34.22,34.31,99200.0,24.0663,24.1436,24.0522,24.1155,99200.0
2013-10-15 15:10:00,34.31,34.37,34.29,34.32,75200.0,24.1155,24.1576,24.1014,24.1225,75200.0
2013-10-15 15:15:00,34.31,34.33,34.27,34.32,57400.0,24.1155,24.1295,24.0874,24.1225,57400.0
2013-10-15 15:20:00,34.32,34.35,34.28,34.31,81800.0,24.1225,24.1436,24.0944,24.1155,81800.0
2013-10-15 15:25:00,34.31,34.32,34.27,34.31,76400.0,24.1155,24.1225,24.0874,24.1155,76400.0
2013-10-15 15:30:00,34.3,34.33,34.26,34.31,231400.0,24.1084,24.1295,24.0803,24.1155,231400.0
2013-10-15 15:35:00,34.31,34.33,34.19,34.22,142800.0,24.1155,24.1295,24.0311,24.0522,142800.0
2013-10-15 15:40:00,34.22,34.22,34.12,34.13,95400.0,24.0522,24.0522,23.9819,23.9889,95400.0
2013-10-15 15:45:00,34.13,34.22,34.13,34.19,182800.0,23.9889,24.0522,23.9889,24.0311,182800.0
2013-10-15 15:50:00,34.19,34.23,34.17,34.21,243200.0,24.0311,24.0592,24.0171,24.0452,243200.0
2013-10-15 15:55:00,34.2,34.26,34.2,34.24,411600.0,24.0381,24.0803,24.0381,24.0663,411600.0
2013-10-16 09:30:00,34.68,34.68,34.4,34.56,218200.0,24.3755,24.3755,24.1787,24.2912,218200.0
2013-10-16 09:35:00,34.56,34.6,34.47,34.55,100600.0,24.2912,24.3193,24.2279,24.2842,100600.0
2013-10-16 09:40:00,34.58,34.58,34.43,34.43,98200.0,24.3052,24.3052,24.1998,24.1998,98200.0
2013-10-16 09:45:00,34.43,34.43,34.3,34.41,92200.0,24.1998,24.1998,24.1084,24.1858,92200.0
2013-10-16 09:50:00,34.42,34.49,34.36,34.43,90400.0,24.1928,24.242,24.1506,24.1998,90400.0
2013-10-16 09:55:00,34.44,34.52,34.43,34.45,90800.0,24.2068,24.2631,24.1998,24.2139,90800.0
2013-10-16 10:00:00,34.46,34.51,34.44,34.45,61400.0,24.2209,24.256,24.2068,24.2139,61400.0
2013-10-16 10:05:00,34.46,34.47,34.37,34.46,85600.0,24.2209,24.2279,24.1576,24.2209,85600.0
2013-10-16 10:10:00,34.46,34.47,34.31,34.36,112600.0,24.2209,24.2279,24.1155,24.1506,112600.0
2013-10-16 10:15:00,34.37,34.41,34.27,34.29,125200.0,24.1576,24.1858,24.0874,24.1014,125200.0
2013-10-16 10:20:00,34.29,34.34,34.19,34.25,100000.0,24.1014,24.1366,24.0311,24.0733,100000.0
2013-10-16 10:25:00,34.24,34.27,34.17,34.24,84800.0,24.0663,24.0874,24.0171,24.0663,84800.0
2013-10-16 10:30:00,34.25,34.28,34.18,34.24,148000.0,24.0733,24.0944,24.0241,24.0663,148000.0
2013-10-16 10:35:00,34.24,34.29,34.23,34.26,69400.0,24.0663,24.1014,24.0592,24.0803,69400.0
2013-10-16 10:40:00,34.24,34.29,34.23,34.28,27000.0,24.0663,24.1014,24.0592,24.0944,27000.0
2013-10-16 10:45:00,34.27,34.35,34.25,34.34,45400.0,24.0874,24.1436,24.0733,24.1366,45400.0
2013-10-16 10:50:00,34.33,34.4,34.31,34.35,93400.0,24.1295,24.1787,24.1155,24.1436,93400.0
2013-10-16 10:55:00,34.34,34.44,34.31,34.43,92800.0,24.1366,24.2068,24.1155,24.1998,92800.0
2013-10-16 11:00:00,34.42,34.52,34.42,34.52,114200.0,24.1928,24.2631,24.1928,24.2631,114200.0
2013-10-16 11:05:00,34.52,34.54,34.49,34.5,45600.0,24.2631,24.2771,24.242,24.249,45600.0
2013-10-16 11:10:00,34.5,34.53,34.49,34.51,130000.0,24.249,24.2701,24.242,24.256,130000.0
2013-10-16 11:15:00,34.5,34.52,34.46,34.49,67000.0,24.249,24.2631,24.2209,24.242,67000.0
2013-10-16 11:20:00,34.49,34.54,34.48,34.49,68000.0,24.242,24.2771,24.235,24.242,68000.0
2013-10-16 11:25:00,34.49,34.49,34.4,34.43,37400.0,24.242,24.242,24.1787,24.1998,37400.0
2013-10-16 11:30:00,34.42,34.45,34.39,34.41,30800.0,24.1928,24.2139,24.1717,24.1858,30800.0
2013-10-16 11:35:00,34.42,34.48,34.42,34.45,53000.0,24.1928,24.235,24.1928,24.2139,53000.0
2013-10-16 11:40:00,34.45,34.46,34.38,34.42,29600.0,24.2139,24.2209,24.1647,24.1928,29600.0
2013-10-16 11:45:00,34.42,34.42,34.34,34.34,28800.0,24.1928,24.1928,24.1366,24.1366,28800.0
2013-10-16 11:50:00,34.34,34.35,34.27,34.34,28000.0,24.1366,24.1436,24.0874,24.1366,28000.0
2013-10-16 11:55:00,34.34,34.35,34.27,34.32,22600.0,24.1366,24.1436,24.0874,24.1225,22600.0
2013-10-16 12:00:00,34.31,34.38,34.31,34.35,54200.0,24.1155,24.1647,24.1155,24.1436,54200.0
2013-10-16 12:05:00,34.35,34.41,34.35,34.4,39600.0,24.1436,24.1858,24.1436,24.1787,39600.0
2013-10-16 12:10:00,34.39,34.45,34.38,34.45,41800.0,24.1717,24.2139,24.1647,24.2139,41800.0
2013-10-16 12:15:00,34.45,34.45,34.41,34.45,34600.0,24.2139,24.2139,24.1858,24.2139,34600.0
2013-10-16 12:20:00,34.45,34.47,34.4,34.45,56000.0,24.2139,24.2279,24.1787,24.2139,56000.0
2013-10-16 12:25:00,34.44,34.48,34.41,34.41,62200.0,24.2068,24.235,24.1858,24.1858,62200.0
2013-10-16 12:30:00,34.41,34.47,34.38,34.39,97000.0,24.1858,24.2279,24.1647,24.1717,97000.0
2013-10-16 12:35:00,34.38,34.4,34.33,34.38,76000.0,24.1647,24.1787,24.1295,24.1647,76000.0
2013-10-16 12:40:00,34.38,34.47,34.37,34.43,80000.0,24.1647,24.2279,24.1576,24.1998,80000.0
2013-10-16 12:45:00,34.43,34.5,34.37,34.38,111200.0,24.1998,24.249,24.1576,24.1647,111200.0
2013-10-16 12:50:00,34.38,34.44,34.34,34.35,25800.0,24.1647,24.2068,24.1366,24.1436,25800.0
2013-10-16 12:55:00,34.34,34.37,34.3,34.37,42400.0,24.1366,24.1576,24.1084,24.1576,42400.0
2013-10-16 13:00:00,34.38,34.38,34.33,34.34,39600.0,24.1647,24.1647,24.1295,24.1366,39600.0
2013-10-16 13:05:00,34.34,34.37,34.32,34.35,36800.0,24.1366,24.1576,24.1225,24.1436,36800.0
2013-10-16 13:10:00,34.35,34.38,34.33,34.34,47800.0,24.1436,24.1647,24.1295,24.1366,47800.0
2013-10-16 13:15:00,34.34,34.35,34.33,34.35,48200.0,24.1366,24.1436,24.1295,24.1436,48200.0
2013-10-16 13:20:00,34.35,34.37,34.33,34.35,44800.0,24.1436,24.1576,24.1295,24.1436,44800.0
2013-10-16 13:25:00,34.34,34.43,34.34,34.43,46400.0,24.1366,24.1998,24.1366,24.1998,46400.0
2013-10-16 13:30:00,34.42,34.43,34.35,34.38,48400.0,24.1928,24.1998,24.1436,24.1647,48400.0
2013-10-16 13:35:00,34.38,34.38,34.35,34.37,31800.0,24.1647,24.1647,24.1436,24.1576,31800.0
2013-10-16 13:40:00,34.38,34.4,34.35,34.35,44000.0,24.1647,24.1787,24.1436,24.1436,44000.0
2013-10-16 13:45:00,34.35,34.41,34.35,34.39,30600.0,24.1436,24.1858,24.1436,24.1717,30600.0
2013-10-16 13:50:00,34.39,34.41,34.35,34.35,35200.0,24.1717,24.1858,24.1436,24.1436,35200.0
2013-10-16 13:55:00,34.36,34.38,34.35,34.35,43200.0,24.1506,24.1647,24.1436,24.1436,43200.0
2013-10-16 14:00:00,34.35,34.38,34.34,34.38,66600.0,24.1436,24.1647,24.1366,24.1647,66600.0
2013-10-16 14:05:00,34.38,34.38,34.34,34.36,65200.0,24.1647,24.1647,24.1366,24.1506,65200.0
2013-10-16 14:10:00,34.36,34.37,34.34,34.35,54600.0,24.1506,24.1576,24.1366,24.1436,54600.0
2013-10-16 14:15:00,34.37,34.37,34.34,34.35,123000.0,24.1576,24.1576,24.1366,24.1436,123000.0
2013-10-16 14:20:00,34.35,34.35,34.26,34.26,82200.0,24.1436,24.1436,24.0803,24.0803,82200.0
2013-10-16 14:25:00,34.26,34.26,34.15,34.16,79400.0,24.0803,24.0803,24.003,24.01,79400.0
2013-10-16 14:30:00,34.17,34.17,34.13,34.13,58400.0,24.0171,24.0171,23.9889,23.9889,58400.0
2013-10-16 14:35:00,34.14,34.16,34.1,34.13,48000.0,23.996,24.01,23.9679,23.9889,48000.0
2013-10-16 14:40:00,34.13,34.19,34.1,34.19,52000.0,23.9889,24.0311,23.9679,24.0311,52000.0
2013-10-16 14:45:00,34.18,34.24,34.18,34.24,40800.0,24.0241,24.0663,24.0241,24.0663,40800.0
2013-10-16 14:50:00,34.24,34.27,34.22,34.25,48600.0,24.0663,24.0874,24.0522,24.0733,48600.0
2013-10-16 14:55:00,34.24,34.24,34.19,34.2,43800.0,24.0663,24.0663,24.0311,24.0381,43800.0
2013-10-16 15:00:00,34.21,34.24,34.19,34.24,75200.0,24.0452,24.0663,24.0311,24.0663,75200.0
2013-10-16 15:05:00,34.23,34.29,34.23,34.27,53800.0,24.0592,24.1014,24.0592,24.0874,53800.0
2013-10-16 15:10:00,34.27,34.32,34.26,34.31,67600.0,24.0874,24.1225,24.0803,24.1155,67600.0
2013-10-16 15:15:00,34.31,34.38,34.31,34.35,67400.0,24.1155,24.1647,24.1155,24.1436,67400.0
2013-10-16 15:20:00,34.34,34.35,34.3,34.35,59000.0,24.1366,24.1436,24.1084,24.1436,59000.0
2013-10-16 15:25:00,34.35,34.35,34.29,34.29,64600.0,24.1436,24.1436,24.1014,24.1014,64600.0
2013-10-16 15:30:00,34.29,34.3,34.25,34.29,85400.0,24.1014,24.1084,24.0733,24.1014,85400.0
2013-10-16 15:35:00,34.29,34.38,34.28,34.38,104400.0,24.1014,24.1647,24.0944,24.1647,104400.0
2013-10-16 15:40:00,34.38,34.44,34.34,34.43,122800.0,24.1647,24.2068,24.1366,24.1998,122800.0
2013-10-16 15:45:00,34.43,34.49,34.42,34.47,148200.0,24.1998,24.242,24.1928,24.2279,148200.0
2013-10-16 15:50:00,34.47,34.49,34.45,34.47,174400.0,24.2279,24.242,24.2139,24.2279,174400.0
2013-10-16 15:55:00,34.47,34.49,34.45,34.47,295800.0,24.2279,24.242,24.2139,24.2279,295800.0
2013-10-17 09:30:00,34.38,34.47,34.26,34.29,75400.0,24.1647,24.2279,24.0803,24.1014,75400.0
2013-10-17 09:35:00,34.28,34.48,34.26,34.44,32600.0,24.0944,24.235,24.0803,24.2068,32600.0
2013-10-17 09:40:00,34.44,34.65,34.42,34.62,125000.0,24.2068,24.3544,24.1928,24.3334,125000.0
2013-10-17 09:45:00,34.62,34.63,34.56,34.57,17800.0,24.3334,24.3404,24.2912,24.2982,17800.0
2013-10-17 09:50:00,34.56,34.6,34.48,34.56,26800.0,24.2912,24.3193,24.235,24.2912,26800.0
2013-10-17 09:55:00,34.55,34.56,34.4,34.43,25200.0,24.2842,24.2912,24.1787,24.1998,25200.0
2013-10-17 10:00:00,34.41,34.5,34.4,34.42,26800.0,24.1858,24.249,24.1787,24.1928,26800.0
2013-10-17 10:05:00,34.43,34.47,34.4,34.45,37800.0,24.1998,24.2279,24.1787,24.2139,37800.0
2013-10-17 10:10:00,34.42,34.44,34.38,34.39,22600.0,24.1928,24.2068,24.1647,24.1717,22600.0
2013-10-17 10:15:00,34.38,34.42,34.34,34.35,25200.0,24.1647,24.1928,24.1366,24.1436,25200.0
2013-10-17 10:20:00,34.35,34.38,34.33,34.37,24400.0,24.1436,24.1647,24.1295,24.1576,24400.0
2013-10-17 10:25:00,34.37,34.4,34.35,34.35,30400.0,24.1576,24.1787,24.1436,24.1436,30400.0
2013-10-17 10:30:00,34.36,34.42,34.36,34.38,26600.0,24.1506,24.1928,24.1506,24.1647,26600.0
2013-10-17 10:35:00,34.39,34.43,34.37,34.42,161600.0,24.1717,24.1998,24.1576,24.1928,161600.0
2013-10-17 10:40:00,34.42,34.5,34.42,34.5,73000.0,24.1928,24.249,24.1928,24.249,73000.0
2013-10-17 10:45:00,34.49,34.57,34.48,34.55,77200.0,24.242,24.2982,24.235,24.2842,77200.0
2013-10-17 10:50:00,34.54,34.61,34.54,34.58,27800.0,24.2771,24.3263,24.2771,24.3052,27800.0
2013-10-17 10:55:00,34.57,34.6,34.56,34.58,27400.0,24.2982,24.3193,24.2912,24.3052,27400.0
2013-10-17 11:00:00,34.59,34.6,34.55,34.58,27000.0,24.3123,24.3193,24.2842,24.3052,27000.0
2013-10-17 11:05:00,34.57,34.58,34.52,34.55,42600.0,24.2982,24.3052,24.2631,24.2842,42600.0
2013-10-17 11:10:00,34.53,34.57,34.52,34.57,42600.0,24.2701,24.2982,24.2631,24.2982,42600.0
2013-10-17 11:15:00,34.58,34.63,34.55,34.6,50600.0,24.3052,24.3404,24.2842,24.3193,50600.0
2013-10-17 11:20:00,34.59,34.59,34.54,34.55,31400.0,24.3123,24.3123,24.2771,24.2842,31400.0
2013-10-17 11:25:00,34.54,34.57,34.54,34.56,39000.0,24.2771,24.2982,24.2771,24.2912,39000.0
2013-10-17 11:30:00,34.56,34.57,34.54,34.56,71800.0,24.2912,24.2982,24.2771,24.2912,71800.0
2013-10-17 11:35:00,34.56,34.58,34.54,34.55,92600.0,24.2912,24.3052,24.2771,24.2842,92600.0
2013-10-17 11:40:00,34.55,34.63,34.53,34.61,126000.0,24.2842,24.3404,24.2701,24.3263,126000.0
2013-10-17 11:45:00,34.62,34.68,34.59,34.67,82000.0,24.3334,24.3755,24.3123,24.3685,82000.0
2013-10-17 11:50:00,34.67,34.7,34.66,34.68,65800.0,24.3685,24.3896,24.3615,24.3755,65800.0
2013-10-17 11:55:00,34.67,34.73,34.67,34.71,41600.0,24.3685,24.4107,24.3685,24.3966,41600.0
2013-10-17 12:00:00,34.71,34.73,34.69,34.7,31800.0,24.3966,24.4107,24.3826,24.3896,31800.0
2013-10-17 12:05:00,34.71,34.74,34.68,34.73,28000.0,24.3966,24.4177,24.3755,24.4107,28000.0
2013-10-17 12:10:00,34.74,34.82,34.74,34.8,75200.0,24.4177,24.4739,24.4177,24.4599,75200.0
2013-10-17 12:15:00,34.8,34.87,34.77,34.87,189600.0,24.4599,24.5091,24.4388,24.5091,189600.0
2013-10-17 12:20:00,34.86,34.9,34.83,34.88,32000.0,24.502,24.5302,24.481,24.5161,32000.0
2013-10-17 12:25:00,34.87,34.93,34.84,34.89,63400.0,24.5091,24.5512,24.488,24.5231,63400.0
2013-10-17 12:30:00,34.9,35.0,34.9,35.0,51800.0,24.5302,24.6004,24.5302,24.6004,51800.0
2013-10-17 12:35:00,34.99,35.04,34.99,35.04,117000.0,24.5934,24.6286,24.5934,24.6286,117000.0
2013-10-17 12:40:00,35.04,35.2,35.04,35.15,277000.0,24.6286,24.741,24.6286,24.7059,277000.0
2013-10-17 12:45:00,35.16,35.16,35.1,35.12,117000.0,24.7129,24.7129,24.6707,24.6848,117000.0
2013-10-17 12:50:00,35.13,35.13,35.08,35.08,67600.0,24.6918,24.6918,24.6567,24.6567,67600.0
2013-10-17 12:55:00,35.09,35.09,35.02,35.08,61000.0,24.6637,24.6637,24.6145,24.6567,61000.0
2013-10-17 13:00:00,35.08,35.08,35.02,35.03,42200.0,24.6567,24.6567,24.6145,24.6215,42200.0
2013-10-17 13:05:00,35.02,35.02,34.89,34.9,160800.0,24.6145,24.6145,24.5231,24.5302,160800.0
2013-10-17 13:10:00,34.9,34.99,34.9,34.93,45400.0,24.5302,24.5934,24.5302,24.5512,45400.0
2013-10-17 13:15:00,34.93,34.93,34.85,34.85,86200.0,24.5512,24.5512,24.495,24.495,86200.0
2013-10-17 13:20:00,34.85,34.92,34.85,34.88,114200.0,24.495,24.5442,24.495,24.5161,114200.0
2013-10-17 13:25:00,34.88,34.95,34.88,34.95,69800.0,24.5161,24.5653,24.5161,24.5653,69800.0
2013-10-17 13:30:00,34.94,35.07,34.94,35.06,52800.0,24.5583,24.6496,24.5583,24.6426,52800.0
2013-10-17 13:35:00,35.06,35.09,34.99,34.99,107800.0,24.6426,24.6637,24.5934,24.5934,107800.0
2013-10-17 13:40:00,34.99,35.03,34.98,35.02,36400.0,24.5934,24.6215,24.5864,24.6145,36400.0
2013-10-17 13:45:00,35.02,35.02,34.95,34.95,40400.0,24.6145,24.6145,24.5653,24.5653,40400.0
2013-10-17 13:50:00,34.95,34.97,34.93,34.93,37600.0,24.5653,24.5794,24.5512,24.5512,37600.0
2013-10-17 13:55:00,34.93,34.95,34.93,34.93,25600.0,24.5512,24.5653,24.5512,24.5512,25600.0
2013-10-17 14:00:00,34.93,34.93,34.87,34.87,56000.0,24.5512,24.5512,24.5091,24.5091,56000.0
2013-10-17 14:05:00,34.87,34.93,34.87,34.93,47200.0,24.5091,24.5512,24.5091,24.5512,47200.0
2013-10-17 14:10:00,34.93,34.93,34.84,34.84,40000.0,24.5512,24.5512,24.488,24.488,40000.0
2013-10-17 14:15:00,34.84,34.87,34.8,34.84,51000.0,24.488,24.5091,24.4599,24.488,51000.0
2013-10-17 14:20:00,34.84,34.92,34.83,34.92,35200.0,24.488,24.5442,24.481,24.5442,35200.0
2013-10-17 14:25:00,34.92,34.93,34.89,34.9,43000.0,24.5442,24.5512,24.5231,24.5302,43000.0
2013-10-17 14:30:00,34.91,34.92,34.9,34.92,59000.0,24.5372,24.5442,24.5302,24.5442,59000.0
2013-10-17 14:35:00,34.92,34.98,34.92,34.97,39600.0,24.5442,24.5864,24.5442,24.5794,39600.0
2013-10-17 14:40:00,34.97,35.01,34.97,34.99,61000.0,24.5794,24.6075,24.5794,24.5934,61000.0
2013-10-17 14:45:00,34.99,35.02,34.98,34.99,46800.0,24.5934,24.6145,24.5864,24.5934,46800.0
2013-10-17 14:50:00,34.99,35.04,34.98,35.0,51800.0,24.5934,24.6286,24.5864,24.6004,51800.0
2013-10-17 14:55:00,34.99,35.05,34.99,35.02,38600.0,24.5934,24.6356,24.5934,24.6145,38600.0
2013-10-17 15:00:00,35.01,35.02,34.97,34.99,62600.0,24.6075,24.6145,24.5794,24.5934,62600.0
2013-10-17 15:05:00,34.98,35.02,34.98,35.01,70200.0,24.5864,24.6145,24.5864,24.6075,70200.0
2013-10-17 15:10:00,35.0,35.04,34.99,35.02,55000.0,24.6004,24.6286,24.5934,24.6145,55000.0
2013-10-17 15:15:00,35.02,35.02,34.96,34.98,56400.0,24.6145,24.6145,24.5723,24.5864,56400.0
2013-10-17 15:20:00,34.98,35.0,34.97,34.99,292000.0,24.5864,24.6004,24.5794,24.5934,292000.0
2013-10-17 15:25:00,34.99,35.04,34.98,35.0,315200.0,24.5934,24.6286,24.5864,24.6004,315200.0
2013-10-17 15:30:00,35.0,35.02,34.99,35.01,68000.0,24.6004,24.6145,24.5934,24.6075,68000.0
2013-10-17 15:35:00,35.01,35.08,35.01,35.08,109800.0,24.6075,24.6567,24.6075,24.6567,109800.0
2013-10-17 15:40:00,35.08,35.09,35.06,35.07,92200.0,24.6567,24.6637,24.6426,24.6496,92200.0
2013-10-17 15:45:00,35.07,35.14,35.07,35.11,154400.0,24.6496,24.6988,24.6496,24.6778,154400.0
2013-10-17 15:50:00,35.11,35.13,35.07,35.11,218200.0,24.6778,24.6918,24.6496,24.6778,218200.0
2013-10-17 15:55:00,35.11,35.11,35.06,35.08,373400.0,24.6778,24.6778,24.6426,24.6567,373400.0
2013-10-18 09:30:00,35.31,35.37,35.2,35.28,312000.0,24.8183,24.8605,24.741,24.7972,312000.0
2013-10-18 09:35:00,35.28,35.28,35.01,35.07,55600.0,24.7972,24.7972,24.6075,24.6496,55600.0
2013-10-18 09:40:00,35.08,35.12,34.95,35.05,90600.0,24.6567,24.6848,24.5653,24.6356,90600.0
2013-10-18 09:45:00,35.05,35.11,35.02,35.11,43000.0,24.6356,24.6778,24.6145,24.6778,43000.0
2013-10-18 09:50:00,35.1,35.11,34.97,35.04,45400.0,24.6707,24.6778,24.5794,24.6286,45400.0
2013-10-18 09:55:00,35.04,35.05,34.97,35.05,83200.0,24.6286,24.6356,24.5794,24.6356,83200.0
2013-10-18 10:00:00,35.02,35.07,34.99,35.0,53200.0,24.6145,24.6496,24.5934,24.6004,53200.0
2013-10-18 10:05:00,35.0,35.07,34.99,35.07,46800.0,24.6004,24.6496,24.5934,24.6496,46800.0
2013-10-18 10:10:00,35.06,35.07,34.99,35.02,72800.0,24.6426,24.6496,24.5934,24.6145,72800.0
2013-10-18 10:15:00,35.01,35.04,34.99,35.02,52000.0,24.6075,24.6286,24.5934,24.6145,52000.0
2013-10-18 10:20:00,35.02,35.11,35.02,35.1,47400.0,24.6145,24.6778,24.6145,24.6707,47400.0
2013-10-18 10:25:00,35.12,35.13,35.06,35.06,19800.0,24.6848,24.6918,24.6426,24.6426,19800.0
2013-10-18 10:30:00,35.06,35.07,34.99,34.99,49200.0,24.6426,24.6496,24.5934,24.5934,49200.0
2013-10-18 10:35:00,35.0,35.09,34.99,35.08,40400.0,24.6004,24.6637,24.5934,24.6567,40400.0
2013-10-18 10:40:00,35.08,35.17,35.07,35.11,34400.0,24.6567,24.7199,24.6496,24.6778,34400.0
2013-10-18 10:45:00,35.11,35.13,35.09,35.12,18000.0,24.6778,24.6918,24.6637,24.6848,18000.0
2013-10-18 10:50:00,35.13,35.16,35.1,35.12,41000.0,24.6918,24.7129,24.6707,24.6848,41000.0
2013-10-18 10:55:00,35.13,35.16,35.07,35.15,34800.0,24.6918,24.7129,24.6496,24.7059,34800.0
2013-10-18 11:00:00,35.15,35.16,35.08,35.08,70800.0,24.7059,24.7129,24.6567,24.6567,70800.0
2013-10-18 11:05:00,35.09,35.18,35.09,35.15,34000.0,24.6637,24.727,24.6637,24.7059,34000.0
2013-10-18 11:10:00,35.16,35.23,35.15,35.21,46200.0,24.7129,24.7621,24.7059,24.748,46200.0
2013-10-18 11:15:00,35.22,35.27,35.22,35.23,38000.0,24.7551,24.7902,24.7551,24.7621,38000.0
2013-10-18 11:20:00,35.22,35.27,35.19,35.23,89800.0,24.7551,24.7902,24.734,24.7621,89800.0
2013-10-18 11:25:00,35.24,35.24,35.19,35.21,69800.0,24.7691,24.7691,24.734,24.748,69800.0
2013-10-18 11:30:00,35.2,35.21,35.14,35.15,26800.0,24.741,24.748,24.6988,24.7059,26800.0
2013-10-18 11:35:00,35.16,35.2,35.14,35.19,28000.0,24.7129,24.741,24.6988,24.734,28000.0
2013-10-18 11:40:00,35.2,35.2,35.13,35.14,34400.0,24.741,24.741,24.6918,24.6988,34400.0
2013-10-18 11:45:00,35.15,35.18,35.11,35.18,45400.0,24.7059,24.727,24.6778,24.727,45400.0
2013-10-18 11:50:00,35.17,35.17,35.1,35.13,35000.0,24.7199,24.7199,24.6707,24.6918,35000.0
2013-10-18 11:55:00,35.15,35.17,35.1,35.12,27600.0,24.7059,24.7199,24.6707,24.6848,27600.0
2013-10-18 12:00:00,35.1,35.1,35.05,35.1,20600.0,24.6707,24.6707,24.6356,24.6707,20600.0
2013-10-18 12:05:00,35.09,35.16,35.09,35.16,34400.0,24.6637,24.7129,24.6637,24.7129,34400.0
2013-10-18 12:10:00,35.16,35.21,35.16,35.19,65000.0,24.7129,24.748,24.7129,24.734,65000.0
2013-10-18 12:15:00,35.18,35.19,35.13,35.13,12600.0,24.727,24.734,24.6918,24.6918,12600.0
2013-10-18 12:20:00,35.15,35.19,35.11,35.18,20800.0,24.7059,24.734,24.6778,24.727,20800.0
2013-10-18 12:25:00,35.19,35.25,35.15,35.15,103400.0,24.734,24.7762,24.7059,24.7059,103400.0
2013-10-18 12:30:00,35.15,35.19,35.13,35.14,20400.0,24.7059,24.734,24.6918,24.6988,20400.0
2013-10-18 12:35:00,35.15,35.17,35.14,35.15,25000.0,24.7059,24.7199,24.6988,24.7059,25000.0
2013-10-18 12:40:00,35.15,35.17,35.1,35.1,61200.0,24.7059,24.7199,24.6707,24.6707,61200.0
2013-10-18 12:45:00,35.1,35.17,35.08,35.17,79800.0,24.6707,24.7199,24.6567,24.7199,79800.0
2013-10-18 12:50:00,35.17,35.23,35.16,35.2,26000.0,24.7199,24.7621,24.7129,24.741,26000.0
2013-10-18 12:55:00,35.21,35.22,35.18,35.21,40000.0,24.748,24.7551,24.727,24.748,40000.0
2013-10-18 13:00:00,35.22,35.24,35.19,35.22,36400.0,24.7551,24.7691,24.734,24.7551,36400.0
2013-10-18 13:05:00,35.23,35.25,35.22,35.23,32000.0,24.7621,24.7762,24.7551,24.7621,32000.0
2013-10-18 13:10:00,35.22,35.23,35.2,35.2,17200.0,24.7551,24.7621,24.741,24.741,17200.0
2013-10-18 13:15:00,35.2,35.21,35.18,35.19,36400.0,24.741,24.748,24.727,24.734,36400.0
2013-10-18 13:20:00,35.19,35.19,35.12,35.12,21800.0,24.734,24.734,24.6848,24.6848,21800.0
2013-10-18 13:25:00,35.12,35.19,35.1,35.17,27000.0,24.6848,24.734,24.6707,24.7199,27000.0
2013-10-18 13:30:00,35.16,35.16,35.12,35.13,22000.0,24.7129,24.7129,24.6848,24.6918,22000.0
2013-10-18 13:35:00,35.13,35.15,35.11,35.12,19800.0,24.6918,24.7059,24.6778,24.6848,19800.0
2013-10-18 13:40:00,35.13,35.18,35.12,35.15,36600.0,24.6918,24.727,24.6848,24.7059,36600.0
2013-10-18 13:45:00,35.15,35.19,35.15,35.16,19800.0,24.7059,24.734,24.7059,24.7129,19800.0
2013-10-18 13:50:00,35.16,35.18,35.14,35.15,23400.0,24.7129,24.727,24.6988,24.7059,23400.0
2013-10-18 13:55:00,35.16,35.19,35.13,35.16,75600.0,24.7129,24.734,24.6918,24.7129,75600.0
2013-10-18 14:00:00,35.16,35.18,35.13,35.18,38200.0,24.7129,24.727,24.6918,24.727,38200.0
2013-10-18 14:05:00,35.19,35.19,35.13,35.16,25600.0,24.734,24.734,24.6918,24.7129,25600.0
2013-10-18 14:10:00,35.17,35.18,35.13,35.15,41000.0,24.7199,24.727,24.6918,24.7059,41000.0
2013-10-18 14:15:00,35.15,35.18,35.13,35.17,55600.0,24.7059,24.727,24.6918,24.7199,55600.0
2013-10-18 14:20:00,35.17,35.19,35.15,35.17,81400.0,24.7199,24.734,24.7059,24.7199,81400.0
2013-10-18 14:25:00,35.16,35.2,35.14,35.17,95000.0,24.7129,24.741,24.6988,24.7199,95000.0
2013-10-18 14:30:00,35.18,35.2,35.16,35.18,146400.0,24.727,24.741,24.7129,24.727,146400.0
2013-10-18 14:35:00,35.19,35.2,35.16,35.18,68600.0,24.734,24.741,24.7129,24.727,68600.0
2013-10-18 14:40:00,35.19,35.21,35.18,35.2,91400.0,24.734,24.748,24.727,24.741,91400.0
2013-10-18 14:45:00,35.21,35.25,35.2,35.24,37800.0,24.748,24.7762,24.741,24.7691,37800.0
2013-10-18 14:50:00,35.24,35.3,35.23,35.29,111200.0,24.7691,24.8113,24.7621,24.8043,111200.0
2013-10-18 14:55:00,35.3,35.33,35.26,35.3,62800.0,24.8113,24.8324,24.7832,24.8113,62800.0
2013-10-18 15:00:00,35.3,35.32,35.27,35.29,54000.0,24.8113,24.8254,24.7902,24.8043,54000.0
2013-10-18 15:05:00,35.29,35.3,35.23,35.24,52800.0,24.8043,24.8113,24.7621,24.7691,52800.0
2013-10-18 15:10:00,35.25,35.3,35.24,35.27,73800.0,24.7762,24.8113,24.7691,24.7902,73800.0
2013-10-18 15:15:00,35.27,35.33,35.26,35.31,86600.0,24.7902,24.8324,24.7832,24.8183,86600.0
2013-10-18 15:20:00,35.33,35.33,35.29,35.3,39600.0,24.8324,24.8324,24.8043,24.8113,39600.0
2013-10-18 15:25:00,35.3,35.35,35.29,35.35,68000.0,24.8113,24.8464,24.8043,24.8464,68000.0
2013-10-18 15:30:00,35.34,35.35,35.31,35.33,85400.0,24.8394,24.8464,24.8183,24.8324,85400.0
2013-10-18 15:35:00,35.33,35.35,35.31,35.32,62200.0,24.8324,24.8464,24.8183,24.8254,62200.0
2013-10-18 15:40:00,35.32,35.34,35.31,35.32,111400.0,24.8254,24.8394,24.8183,24.8254,111400.0
2013-10-18 15:45:00,35.32,35.36,35.32,35.34,155800.0,24.8254,24.8535,24.8254,24.8394,155800.0
2013-10-18 15:50:00,35.34,35.37,35.34,35.36,181800.0,24.8394,24.8605,24.8394,24.8535,181800.0
2013-10-18 15:55:00,35.36,35.37,35.32,35.36,379000.0,24.8535,24.8605,24.8254,24.8535,379000.0
2013-10-21 09:30:00,35.49,35.58,35.46,35.46,122200.0,24.9449,25.0081,24.9238,24.9238,122200.0
2013-10-21 09:35:00,35.44,35.49,35.31,35.49,27400.0,24.9097,24.9449,24.8183,24.9449,27400.0
2013-10-21 09:40:00,35.49,35.54,35.45,35.49,60000.0,24.9449,24.98,24.9167,24.9449,60000.0
2013-10-21 09:45:00,35.5,35.54,35.44,35.49,56600.0,24.9519,24.98,24.9097,24.9449,56600.0
2013-10-21 09:50:00,35.51,35.7,35.48,35.69,114200.0,24.9589,25.0925,24.9378,25.0854,114200.0
2013-10-21 09:55:00,35.69,35.77,35.63,35.76,61400.0,25.0854,25.1417,25.0433,25.1346,61400.0
2013-10-21 10:00:00,35.75,35.76,35.61,35.66,65200.0,25.1276,25.1346,25.0292,25.0643,65200.0
2013-10-21 10:05:00,35.66,35.68,35.46,35.47,77400.0,25.0643,25.0784,24.9238,24.9308,77400.0
2013-10-21 10:10:00,35.49,35.53,35.38,35.52,67600.0,24.9449,24.973,24.8675,24.9659,67600.0
2013-10-21 10:15:00,35.51,35.58,35.49,35.57,34800.0,24.9589,25.0081,24.9449,25.0011,34800.0
2013-10-21 10:20:00,35.59,35.6,35.55,35.56,23400.0,25.0151,25.0222,24.987,24.9941,23400.0
2013-10-21 10:25:00,35.58,35.59,35.52,35.56,32800.0,25.0081,25.0151,24.9659,24.9941,32800.0
2013-10-21 10:30:00,35.55,35.58,35.53,35.53,16200.0,24.987,25.0081,24.973,24.973,16200.0
2013-10-21 10:35:00,35.52,35.56,35.49,35.53,105400.0,24.9659,24.9941,24.9449,24.973,105400.0
2013-10-21 10:40:00,35.52,35.54,35.5,35.52,33200.0,24.9659,24.98,24.9519,24.9659,33200.0
2013-10-21 10:45:00,35.52,35.59,35.51,35.51,83400.0,24.9659,25.0151,24.9589,24.9589,83400.0
2013-10-21 10:50:00,35.51,35.55,35.5,35.53,35600.0,24.9589,24.987,24.9519,24.973,35600.0
2013-10-21 10:55:00,35.51,35.55,35.5,35.51,56800.0,24.9589,24.987,24.9519,24.9589,56800.0
2013-10-21 11:00:00,35.51,35.54,35.49,35.52,130400.0,24.9589,24.98,24.9449,24.9659,130400.0
2013-10-21 11:05:00,35.51,35.52,35.49,35.52,24400.0,24.9589,24.9659,24.9449,24.9659,24400.0
2013-10-21 11:10:00,35.52,35.52,35.49,35.52,37600.0,24.9659,24.9659,24.9449,24.9659,37600.0
2013-10-21 11:15:00,35.52,35.52,35.49,35.51,63800.0,24.9659,24.9659,24.9449,24.9589,63800.0
2013-10-21 11:20:00,35.51,35.52,35.49,35.51,65200.0,24.9589,24.9659,24.9449,24.9589,65200.0
2013-10-21 11:25:00,35.5,35.54,35.5,35.51,63400.0,24.9519,24.98,24.9519,24.9589,63400.0
2013-10-21 11:30:00,35.51,35.52,35.49,35.51,60000.0,24.9589,24.9659,24.9449,24.9589,60000.0
2013-10-21 11:35:00,35.51,35.52,35.49,35.51,65200.0,24.9589,24.9659,24.9449,24.9589,65200.0
2013-10-21 11:40:00,35.52,35.67,35.51,35.61,100400.0,24.9659,25.0714,24.9589,25.0292,100400.0
2013-10-21 11:45:00,35.62,35.67,35.57,35.57,28600.0,25.0362,25.0714,25.0011,25.0011,28600.0
2013-10-21 11:50:00,35.56,35.62,35.55,35.6,31800.0,24.9941,25.0362,24.987,25.0222,31800.0
2013-10-21 11:55:00,35.59,35.6,35.55,35.58,59400.0,25.0151,25.0222,24.987,25.0081,59400.0
2013-10-21 12:00:00,35.58,35.6,35.54,35.58,23000.0,25.0081,25.0222,24.98,25.0081,23000.0
2013-10-21 12:05:00,35.6,35.6,35.57,35.58,17000.0,25.0222,25.0222,25.0011,25.0081,17000.0
2013-10-21 12:10:00,35.58,35.66,35.57,35.62,21600.0,25.0081,25.0643,25.0011,25.0362,21600.0
2013-10-21 12:15:00,35.63,35.66,35.6,35.62,14400.0,25.0433,25.0643,25.0222,25.0362,14400.0
2013-10-21 12:20:00,35.62,35.63,35.59,35.6,26200.0,25.0362,25.0433,25.0151,25.0222,26200.0
2013-10-21 12:25:00,35.63,35.63,35.56,35.58,13000.0,25.0433,25.0433,24.9941,25.0081,13000.0
2013-10-21 12:30:00,35.57,35.59,35.53,35.55,18600.0,25.0011,25.0151,24.973,24.987,18600.0
2013-10-21 12:35:00,35.56,35.57,35.54,35.54,11000.0,24.9941,25.0011,24.98,24.98,11000.0
2013-10-21 12:40:00,35.54,35.54,35.5,35.52,23200.0,24.98,24.98,24.9519,24.9659,23200.0
2013-10-21 12:45:00,35.52,35.52,35.49,35.51,21400.0,24.9659,24.9659,24.9449,24.9589,21400.0
2013-10-21 12:50:00,35.5,35.5,35.46,35.49,38400.0,24.9519,24.9519,24.9238,24.9449,38400.0
2013-10-21 12:55:00,35.49,35.52,35.45,35.5,94400.0,24.9449,24.9659,24.9167,24.9519,94400.0
2013-10-21 13:00:00,35.49,35.49,35.44,35.47,25600.0,24.9449,24.9449,24.9097,24.9308,25600.0
2013-10-21 13:05:00,35.47,35.48,35.43,35.45,24800.0,24.9308,24.9378,24.9027,24.9167,24800.0
2013-10-21 13:10:00,35.44,35.49,35.43,35.49,24200.0,24.9097,24.9449,24.9027,24.9449,24200.0
2013-10-21 13:15:00,35.49,35.51,35.47,35.48,20200.0,24.9449,24.9589,24.9308,24.9378,20200.0
2013-10-21 13:20:00,35.49,35.52,35.49,35.49,20800.0,24.9449,24.9659,24.9449,24.9449,20800.0
2013-10-21 13:25:00,35.49,35.49,35.45,35.46,85600.0,24.9449,24.9449,24.9167,24.9238,85600.0
2013-10-21 13:30:00,35.46,35.49,35.45,35.49,56400.0,24.9238,24.9449,24.9167,24.9449,56400.0
2013-10-21 13:35:00,35.49,35.57,35.47,35.55,41200.0,24.9449,25.0011,24.9308,24.987,41200.0
2013-10-21 13:40:00,35.56,35.6,35.53,35.55,20000.0,24.9941,25.0222,24.973,24.987,20000.0
2013-10-21 13:45:00,35.54,35.56,35.52,35.52,23000.0,24.98,24.9941,24.9659,24.9659,23000.0
2013-10-21 13:50:00,35.52,35.52,35.49,35.49,35200.0,24.9659,24.9659,24.9449,24.9449,35200.0
2013-10-21 13:55:00,35.5,35.51,35.48,35.49,21800.0,24.9519,24.9589,24.9378,24.9449,21800.0
2013-10-21 14:00:00,35.49,35.49,35.46,35.47,30800.0,24.9449,24.9449,24.9238,24.9308,30800.0
2013-10-21 14:05:00,35.47,35.48,35.43,35.44,15400.0,24.9308,24.9378,24.9027,24.9097,15400.0
2013-10-21 14:10:00,35.44,35.47,35.42,35.45,32200.0,24.9097,24.9308,24.8957,24.9167,32200.0
2013-10-21 14:15:00,35.44,35.45,35.38,35.41,35600.0,24.9097,24.9167,24.8675,24.8886,35600.0
2013-10-21 14:20:00,35.41,35.41,35.34,35.35,32600.0,24.8886,24.8886,24.8394,24.8464,32600.0
2013-10-21 14:25:00,35.35,35.35,35.23,35.24,87000.0,24.8464,24.8464,24.7621,24.7691,87000.0
2013-10-21 14:30:00,35.23,35.27,35.22,35.27,45200.0,24.7621,24.7902,24.7551,24.7902,45200.0
2013-10-21 14:35:00,35.27,35.35,35.25,35.34,31600.0,24.7902,24.8464,24.7762,24.8394,31600.0
2013-10-21 14:40:00,35.34,35.36,35.33,35.34,26000.0,24.8394,24.8535,24.8324,24.8394,26000.0
2013-10-21 14:45:00,35.35,35.38,35.33,35.33,23200.0,24.8464,24.8675,24.8324,24.8324,23200.0
2013-10-21 14:50:00,35.33,35.35,35.32,35.32,21000.0,24.8324,24.8464,24.8254,24.8254,21000.0
2013-10-21 14:55:00,35.33,35.35,35.27,35.34,54600.0,24.8324,24.8464,24.7902,24.8394,54600.0
2013-10-21 15:00:00,35.34,35.35,35.32,35.35,25400.0,24.8394,24.8464,24.8254,24.8464,25400.0
2013-10-21 15:05:00,35.34,35.4,35.33,35.4,42600.0,24.8394,24.8816,24.8324,24.8816,42600.0
2013-10-21 15:10:00,35.4,35.41,35.37,35.4,125000.0,24.8816,24.8886,24.8605,24.8816,125000.0
2013-10-21 15:15:00,35.4,35.46,35.38,35.45,125200.0,24.8816,24.9238,24.8675,24.9167,125200.0
2013-10-21 15:20:00,35.44,35.46,35.42,35.42,84000.0,24.9097,24.9238,24.8957,24.8957,84000.0
2013-10-21 15:25:00,35.42,35.45,35.42,35.44,45800.0,24.8957,24.9167,24.8957,24.9097,45800.0
2013-10-21 15:30:00,35.43,35.45,35.41,35.44,61400.0,24.9027,24.9167,24.8886,24.9097,61400.0
2013-10-21 15:35:00,35.44,35.45,35.42,35.44,33200.0,24.9097,24.9167,24.8957,24.9097,33200.0
2013-10-21 15:40:00,35.44,35.45,35.42,35.43,86800.0,24.9097,24.9167,24.8957,24.9027,86800.0
2013-10-21 15:45:00,35.43,35.48,35.43,35.46,112000.0,24.9027,24.9378,24.9027,24.9238,112000.0
2013-10-21 15:50:00,35.47,35.48,35.44,35.45,86600.0,24.9308,24.9378,24.9097,24.9167,86600.0
2013-10-21 15:55:00,35.46,35.47,35.43,35.47,147000.0,24.9238,24.9308,24.9027,24.9308,147000.0
2013-10-22 09:30:00,35.7,35.9,35.67,35.81,201800.0,25.0925,25.233,25.0714,25.1698,201800.0
2013-10-22 09:35:00,35.8,35.97,35.77,35.92,76600.0,25.1627,25.2822,25.1417,25.2471,76600.0
2013-10-22 09:40:00,35.93,36.11,35.92,36.05,127000.0,25.2541,25.3806,25.2471,25.3385,127000.0
2013-10-22 09:45:00,36.06,36.09,35.99,36.05,42400.0,25.3455,25.3666,25.2963,25.3385,42400.0
2013-10-22 09:50:00,36.03,36.13,35.93,36.13,72200.0,25.3244,25.3947,25.2541,25.3947,72200.0
2013-10-22 09:55:00,36.1,36.13,36.06,36.06,32800.0,25.3736,25.3947,25.3455,25.3455,32800.0
2013-10-22 10:00:00,36.06,36.12,36.02,36.12,39200.0,25.3455,25.3877,25.3174,25.3877,39200.0
2013-10-22 10:05:00,36.1,36.25,36.09,36.18,100200.0,25.3736,25.479,25.3666,25.4298,100200.0
2013-10-22 10:10:00,36.17,36.38,36.13,36.36,113600.0,25.4228,25.5704,25.3947,25.5563,113600.0
2013-10-22 10:15:00,36.37,36.39,36.29,36.3,63200.0,25.5634,25.5774,25.5071,25.5142,63200.0
2013-10-22 10:20:00,36.3,36.35,36.26,36.28,87000.0,25.5142,25.5493,25.4861,25.5001,87000.0
2013-10-22 10:25:00,36.29,36.33,36.23,36.33,93200.0,25.5071,25.5353,25.465,25.5353,93200.0
2013-10-22 10:30:00,36.33,36.37,36.26,36.35,50400.0,25.5353,25.5634,25.4861,25.5493,50400.0
2013-10-22 10:35:00,36.35,36.38,36.3,36.33,133800.0,25.5493,25.5704,25.5142,25.5353,133800.0
2013-10-22 10:40:00,36.32,36.32,36.26,36.27,108000.0,25.5282,25.5282,25.4861,25.4931,108000.0
2013-10-22 10:45:00,36.28,36.28,36.17,36.18,133600.0,25.5001,25.5001,25.4228,25.4298,133600.0
2013-10-22 10:50:00,36.2,36.22,36.0,36.01,120000.0,25.4439,25.4579,25.3033,25.3103,120000.0
2013-10-22 10:55:00,36.02,36.04,35.92,35.99,115000.0,25.3174,25.3314,25.2471,25.2963,115000.0
2013-10-22 11:00:00,36.0,36.04,35.98,35.99,88600.0,25.3033,25.3314,25.2893,25.2963,88600.0
2013-10-22 11:05:00,35.99,36.01,35.97,35.98,52200.0,25.2963,25.3103,25.2822,25.2893,52200.0
2013-10-22 11:10:00,35.99,36.01,35.97,36.0,41800.0,25.2963,25.3103,25.2822,25.3033,41800.0
2013-10-22 11:15:00,36.0,36.02,35.97,35.99,66600.0,25.3033,25.3174,25.2822,25.2963,66600.0
2013-10-22 11:20:00,35.97,36.02,35.91,35.95,109200.0,25.2822,25.3174,25.2401,25.2682,109200.0
2013-10-22 11:25:00,35.96,35.99,35.91,35.99,76200.0,25.2752,25.2963,25.2401,25.2963,76200.0
2013-10-22 11:30:00,35.99,36.03,35.94,36.0,58200.0,25.2963,25.3244,25.2611,25.3033,58200.0
2013-10-22 11:35:00,36.01,36.1,35.98,36.09,59400.0,25.3103,25.3736,25.2893,25.3666,59400.0
2013-10-22 11:40:00,36.09,36.1,36.05,36.07,90600.0,25.3666,25.3736,25.3385,25.3525,90600.0
2013-10-22 11:45:00,36.06,36.18,36.06,36.08,127800.0,25.3455,25.4298,25.3455,25.3595,127800.0
2013-10-22 11:50:00,36.09,36.14,36.07,36.1,72000.0,25.3666,25.4017,25.3525,25.3736,72000.0
2013-10-22 11:55:00,36.1,36.16,36.1,36.15,28000.0,25.3736,25.4158,25.3736,25.4087,28000.0
2013-10-22 12:00:00,36.15,36.16,36.12,36.13,30600.0,25.4087,25.4158,25.3877,25.3947,30600.0
2013-10-22 12:05:00,36.13,36.15,36.12,36.12,32800.0,25.3947,25.4087,25.3877,25.3877,32800.0
2013-10-22 12:10:00,36.12,36.13,36.12,36.12,33600.0,25.3877,25.3947,25.3877,25.3877,33600.0
2013-10-22 12:15:00,36.12,36.15,36.12,36.13,27200.0,25.3877,25.4087,25.3877,25.3947,27200.0
2013-10-22 12:20:00,36.13,36.17,36.12,36.16,26400.0,25.3947,25.4228,25.3877,25.4158,26400.0
2013-10-22 12:25:00,36.16,36.17,36.11,36.13,42400.0,25.4158,25.4228,25.3806,25.3947,42400.0
2013-10-22 12:30:00,36.13,36.15,36.12,36.15,32000.0,25.3947,25.4087,25.3877,25.4087,32000.0
2013-10-22 12:35:00,36.15,36.15,36.1,36.12,52400.0,25.4087,25.4087,25.3736,25.3877,52400.0
2013-10-22 12:40:00,36.12,36.19,36.12,36.13,64400.0,25.3877,25.4369,25.3877,25.3947,64400.0
2013-10-22 12:45:00,36.14,36.17,36.11,36.15,39000.0,25.4017,25.4228,25.3806,25.4087,39000.0
2013-10-22 12:50:00,36.16,36.19,36.14,36.15,49600.0,25.4158,25.4369,25.4017,25.4087,49600.0
2013-10-22 12:55:00,36.15,36.15,36.13,36.13,27800.0,25.4087,25.4087,25.3947,25.3947,27800.0
2013-10-22 13:00:00,36.13,36.15,36.09,36.09,58000.0,25.3947,25.4087,25.3666,25.3666,58000.0
2013-10-22 13:05:00,36.09,36.13,36.07,36.1,44600.0,25.3666,25.3947,25.3525,25.3736,44600.0
2013-10-22 13:10:00,36.1,36.16,36.1,36.16,34400.0,25.3736,25.4158,25.3736,25.4158,34400.0
2013-10-22 13:15:00,36.15,36.21,36.13,36.17,58800.0,25.4087,25.4509,25.3947,25.4228,58800.0
2013-10-22 13:20:00,36.17,36.18,36.12,36.13,34000.0,25.4228,25.4298,25.3877,25.3947,34000.0
2013-10-22 13:25:00,36.12,36.15,36.1,36.13,29400.0,25.3877,25.4087,25.3736,25.3947,29400.0
2013-10-22 13:30:00,36.13,36.15,36.09,36.14,28000.0,25.3947,25.4087,25.3666,25.4017,28000.0
2013-10-22 13:35:00,36.13,36.15,36.1,36.15,23800.0,25.3947,25.4087,25.3736,25.4087,23800.0
2013-10-22 13:40:00,36.16,36.16,36.1,36.12,35000.0,25.4158,25.4158,25.3736,25.3877,35000.0
2013-10-22 13:45:00,36.12,36.13,36.09,36.09,37400.0,25.3877,25.3947,25.3666,25.3666,37400.0
2013-10-22 13:50:00,36.09,36.1,36.06,36.09,32200.0,25.3666,25.3736,25.3455,25.3666,32200.0
2013-10-22 13:55:00,36.08,36.12,36.07,36.09,31400.0,25.3595,25.3877,25.3525,25.3666,31400.0
2013-10-22 14:00:00,36.09,36.11,36.05,36.1,43200.0,25.3666,25.3806,25.3385,25.3736,43200.0
2013-10-22 14:05:00,36.12,36.12,36.08,36.12,39800.0,25.3877,25.3877,25.3595,25.3877,39800.0
2013-10-22 14:10:00,36.12,36.2,36.12,36.18,57800.0,25.3877,25.4439,25.3877,25.4298,57800.0
2013-10-22 14:15:00,36.19,36.22,36.18,36.2,63000.0,25.4369,25.4579,25.4298,25.4439,63000.0
2013-10-22 14:20:00,36.2,36.23,36.18,36.21,82200.0,25.4439,25.465,25.4298,25.4509,82200.0
2013-10-22 14:25:00,36.22,36.25,36.18,36.24,60000.0,25.4579,25.479,25.4298,25.472,60000.0
2013-10-22 14:30:00,36.23,36.27,36.2,36.26,56600.0,25.465,25.4931,25.4439,25.4861,56600.0
2013-10-22 14:35:00,36.26,36.31,36.23,36.29,59800.0,25.4861,25.5212,25.465,25.5071,59800.0
2013-10-22 14:40:00,36.28,36.35,36.25,36.35,77200.0,25.5001,25.5493,25.479,25.5493,77200.0
2013-10-22 14:45:00,36.35,36.49,36.35,36.49,168000.0,25.5493,25.6477,25.5493,25.6477,168000.0
2013-10-22 14:50:00,36.49,36.56,36.48,36.56,264000.0,25.6477,25.6969,25.6407,25.6969,264000.0
2013-10-22 14:55:00,36.55,36.55,36.46,36.5,141000.0,25.6899,25.6899,25.6266,25.6547,141000.0
2013-10-22 15:00:00,36.51,36.52,36.46,36.52,127200.0,25.6618,25.6688,25.6266,25.6688,127200.0
2013-10-22 15:05:00,36.52,36.52,36.48,36.51,72400.0,25.6688,25.6688,25.6407,25.6618,72400.0
2013-10-22 15:10:00,36.51,36.6,36.51,36.55,148400.0,25.6618,25.725,25.6618,25.6899,148400.0
2013-10-22 15:15:00,36.54,36.56,36.47,36.49,109600.0,25.6829,25.6969,25.6337,25.6477,109600.0
2013-10-22 15:20:00,36.49,36.51,36.46,36.46,214600.0,25.6477,25.6618,25.6266,25.6266,214600.0
2013-10-22 15:25:00,36.46,36.46,36.35,36.38,164800.0,25.6266,25.6266,25.5493,25.5704,164800.0
2013-10-22 15:30:00,36.38,36.41,36.35,36.35,213600.0,25.5704,25.5915,25.5493,25.5493,213600.0
2013-10-22 15:35:00,36.35,36.37,36.29,36.29,82200.0,25.5493,25.5634,25.5071,25.5071,82200.0
2013-10-22 15:40:00,36.29,36.33,36.29,36.31,208000.0,25.5071,25.5353,25.5071,25.5212,208000.0
2013-10-22 15:45:00,36.31,36.34,36.23,36.24,185200.0,25.5212,25.5423,25.465,25.472,185200.0
2013-10-22 15:50:00,36.24,36.27,36.22,36.26,235200.0,25.472,25.4931,25.4579,25.4861,235200.0
2013-10-22 15:55:00,36.25,36.27,36.21,36.24,268000.0,25.479,25.4931,25.4509,25.472,268000.0
2013-10-23 09:30:00,36.15,36.7,36.15,36.63,240800.0,25.4087,25.7953,25.4087,25.7461,240800.0
2013-10-23 09:35:00,36.68,36.76,36.54,36.71,310200.0,25.7813,25.8375,25.6829,25.8024,310200.0
2013-10-23 09:40:00,36.71,36.87,36.65,36.85,285200.0,25.8024,25.9148,25.7602,25.9008,285200.0
2013-10-23 09:45:00,36.85,36.93,36.67,36.8,215800.0,25.9008,25.957,25.7742,25.8656,215800.0
2013-10-23 09:50:00,36.81,37.06,36.8,37.06,316800.0,25.8726,26.0484,25.8656,26.0484,316800.0
2013-10-23 09:55:00,37.06,37.17,36.93,37.13,388400.0,26.0484,26.1257,25.957,26.0976,388400.0
2013-10-23 10:00:00,37.15,37.36,37.09,37.1,357800.0,26.1116,26.2592,26.0694,26.0765,357800.0
2013-10-23 10:05:00,37.11,37.12,36.95,37.06,244200.0,26.0835,26.0905,25.971,26.0484,244200.0
2013-10-23 10:10:00,37.06,37.35,37.05,37.3,208200.0,26.0484,26.2522,26.0413,26.217,208200.0
2013-10-23 10:15:00,37.3,37.5,37.27,37.49,225400.0,26.217,26.3576,26.196,26.3506,225400.0
2013-10-23 10:20:00,37.48,37.58,37.39,37.47,298400.0,26.3436,26.4138,26.2803,26.3365,298400.0
2013-10-23 10:25:00,37.46,37.47,37.14,37.19,140800.0,26.3295,26.3365,26.1046,26.1397,140800.0
2013-10-23 10:30:00,37.18,37.35,37.16,37.3,109600.0,26.1327,26.2522,26.1186,26.217,109600.0
2013-10-23 10:35:00,37.3,37.38,37.27,37.3,118600.0,26.217,26.2733,26.196,26.217,118600.0
2013-10-23 10:40:00,37.31,37.4,37.26,37.39,97800.0,26.2241,26.2873,26.1889,26.2803,97800.0
2013-10-23 10:45:00,37.37,37.37,37.24,37.28,127800.0,26.2662,26.2662,26.1749,26.203,127800.0
2013-10-23 10:50:00,37.27,37.27,37.08,37.1,205800.0,26.196,26.196,26.0624,26.0765,205800.0
2013-10-23 10:55:00,37.1,37.29,37.07,37.29,136000.0,26.0765,26.21,26.0554,26.21,136000.0
2013-10-23 11:00:00,37.29,37.29,37.11,37.14,163600.0,26.21,26.21,26.0835,26.1046,163600.0
2013-10-23 11:05:00,37.13,37.23,37.1,37.15,49400.0,26.0976,26.1678,26.0765,26.1116,49400.0
2013-10-23 11:10:00,37.15,37.17,37.02,37.03,73800.0,26.1116,26.1257,26.0202,26.0273,73800.0
2013-10-23 11:15:00,37.03,37.1,37.02,37.1,74200.0,26.0273,26.0765,26.0202,26.0765,74200.0
2013-10-23 11:20:00,37.11,37.22,37.08,37.15,84000.0,26.0835,26.1608,26.0624,26.1116,84000.0
2013-10-23 11:25:00,37.15,37.16,37.09,37.1,30000.0,26.1116,26.1186,26.0694,26.0765,30000.0
2013-10-23 11:30:00,37.13,37.15,37.05,37.06,107800.0,26.0976,26.1116,26.0413,26.0484,107800.0
2013-10-23 11:35:00,37.07,37.12,37.03,37.07,70000.0,26.0554,26.0905,26.0273,26.0554,70000.0
2013-10-23 11:40:00,37.08,37.11,37.04,37.09,82600.0,26.0624,26.0835,26.0343,26.0694,82600.0
2013-10-23 11:45:00,37.09,37.11,37.04,37.08,161800.0,26.0694,26.0835,26.0343,26.0624,161800.0
2013-10-23 11:50:00,37.08,37.09,36.99,37.06,99400.0,26.0624,26.0694,25.9992,26.0484,99400.0
2013-10-23 11:55:00,37.03,37.07,37.03,37.05,76200.0,26.0273,26.0554,26.0273,26.0413,76200.0
2013-10-23 12:00:00,37.05,37.06,36.92,36.92,97200.0,26.0413,26.0484,25.95,25.95,97200.0
2013-10-23 12:05:00,36.92,36.93,36.84,36.91,85800.0,25.95,25.957,25.8937,25.9429,85800.0
2013-10-23 12:10:00,36.91,36.94,36.85,36.93,149600.0,25.9429,25.964,25.9008,25.957,149600.0
2013-10-23 12:15:00,36.94,36.97,36.85,36.87,75400.0,25.964,25.9851,25.9008,25.9148,75400.0
2013-10-23 12:20:00,36.85,36.94,36.85,36.9,103000.0,25.9008,25.964,25.9008,25.9359,103000.0
2013-10-23 12:25:00,36.9,36.93,36.86,36.91,165000.0,25.9359,25.957,25.9078,25.9429,165000.0
2013-10-23 12:30:00,36.9,36.91,36.83,36.83,85600.0,25.9359,25.9429,25.8867,25.8867,85600.0
2013-10-23 12:35:00,36.82,36.92,36.78,36.86,85400.0,25.8797,25.95,25.8516,25.9078,85400.0
2013-10-23 12:40:00,36.85,36.85,36.77,36.77,44400.0,25.9008,25.9008,25.8445,25.8445,44400.0
2013-10-23 12:45:00,36.77,36.77,36.68,36.73,94800.0,25.8445,25.8445,25.7813,25.8164,94800.0
2013-10-23 12:50:00,36.73,36.73,36.66,36.69,105600.0,25.8164,25.8164,25.7672,25.7883,105600.0
2013-10-23 12:55:00,36.68,36.77,36.67,36.73,51600.0,25.7813,25.8445,25.7742,25.8164,51600.0
2013-10-23 13:00:00,36.73,36.76,36.72,36.74,80000.0,25.8164,25.8375,25.8094,25.8234,80000.0
2013-10-23 13:05:00,36.73,36.74,36.68,36.71,63600.0,25.8164,25.8234,25.7813,25.8024,63600.0
2013-10-23 13:10:00,36.71,36.72,36.69,36.71,38000.0,25.8024,25.8094,25.7883,25.8024,38000.0
2013-10-23 13:15:00,36.72,36.72,36.7,36.72,26000.0,25.8094,25.8094,25.7953,25.8094,26000.0
2013-10-23 13:20:00,36.72,36.72,36.69,36.71,107000.0,25.8094,25.8094,25.7883,25.8024,107000.0
2013-10-23 13:25:00,36.71,36.73,36.7,36.72,168800.0,25.8024,25.8164,25.7953,25.8094,168800.0
2013-10-23 13:30:00,36.72,36.72,36.72,36.72,85000.0,25.8094,25.8094,25.8094,25.8094,85000.0
2013-10-23 13:35:00,36.72,36.72,36.67,36.68,72600.0,25.8094,25.8094,25.7742,25.7813,72600.0
2013-10-23 13:40:00,36.67,36.68,36.62,36.63,49000.0,25.7742,25.7813,25.7391,25.7461,49000.0
2013-10-23 13:45:00,36.65,36.67,36.63,36.65,30200.0,25.7602,25.7742,25.7461,25.7602,30200.0
2013-10-23 13:50:00,36.65,36.69,36.63,36.63,34000.0,25.7602,25.7883,25.7461,25.7461,34000.0
2013-10-23 13:55:00,36.63,36.66,36.6,36.63,35800.0,25.7461,25.7672,25.725,25.7461,35800.0
2013-10-23 14:00:00,36.63,36.68,36.61,36.67,46800.0,25.7461,25.7813,25.7321,25.7742,46800.0
2013-10-23 14:05:00,36.66,36.68,36.62,36.65,27800.0,25.7672,25.7813,25.7391,25.7602,27800.0
2013-10-23 14:10:00,36.63,36.66,36.62,36.63,40600.0,25.7461,25.7672,25.7391,25.7461,40600.0
2013-10-23 14:15:00,36.62,36.65,36.6,36.63,33400.0,25.7391,25.7602,25.725,25.7461,33400.0
2013-10-23 14:20:00,36.63,36.65,36.54,36.57,65400.0,25.7461,25.7602,25.6829,25.704,65400.0
2013-10-23 14:25:00,36.56,36.6,36.56,36.6,45800.0,25.6969,25.725,25.6969,25.725,45800.0
2013-10-23 14:30:00,36.58,36.6,36.5,36.52,149400.0,25.711,25.725,25.6547,25.6688,149400.0
2013-10-23 14:35:00,36.54,36.56,36.48,36.48,108600.0,25.6829,25.6969,25.6407,25.6407,108600.0
2013-10-23 14:40:00,36.48,36.49,36.39,36.49,89200.0,25.6407,25.6477,25.5774,25.6477,89200.0
2013-10-23 14:45:00,36.49,36.49,36.38,36.43,79400.0,25.6477,25.6477,25.5704,25.6055,79400.0
2013-10-23 14:50:00,36.42,36.48,36.41,36.47,85200.0,25.5985,25.6407,25.5915,25.6337,85200.0
2013-10-23 14:55:00,36.46,36.52,36.45,36.5,69600.0,25.6266,25.6688,25.6196,25.6547,69600.0
2013-10-23 15:00:00,36.49,36.58,36.49,36.55,63400.0,25.6477,25.711,25.6477,25.6899,63400.0
2013-10-23 15:05:00,36.55,36.59,36.54,36.57,70800.0,25.6899,25.718,25.6829,25.704,70800.0
2013-10-23 15:10:00,36.57,36.58,36.45,36.46,127200.0,25.704,25.711,25.6196,25.6266,127200.0
2013-10-23 15:15:00,36.46,36.47,36.27,36.27,130600.0,25.6266,25.6337,25.4931,25.4931,130600.0
2013-10-23 15:20:00,36.27,36.28,36.23,36.24,101600.0,25.4931,25.5001,25.465,25.472,101600.0
2013-10-23 15:25:00,36.24,36.28,36.15,36.15,96600.0,25.472,25.5001,25.4087,25.4087,96600.0
2013-10-23 15:30:00,36.14,36.19,36.1,36.1,104800.0,25.4017,25.4369,25.3736,25.3736,104800.0
2013-10-23 15:35:00,36.1,36.12,36.07,36.07,107600.0,25.3736,25.3877,25.3525,25.3525,107600.0
2013-10-23 15:40:00,36.07,36.09,36.05,36.06,115800.0,25.3525,25.3666,25.3385,25.3455,115800.0
2013-10-23 15:45:00,36.06,36.12,36.06,36.09,132000.0,25.3455,25.3877,25.3455,25.3666,132000.0
2013-10-23 15:50:00,36.1,36.13,36.05,36.05,208800.0,25.3736,25.3947,25.3385,25.3385,208800.0
2013-10-23 15:55:00,36.05,36.07,35.99,36.05,462200.0,25.3385,25.3525,25.2963,25.3385,462200.0
2013-10-24 09:30:00,36.0,36.0,35.6,35.78,193800.0,25.3033,25.3033,25.0222,25.1487,193800.0
2013-10-24 09:35:00,35.77,35.88,35.44,35.76,322600.0,25.1417,25.219,24.9097,25.1346,322600.0
2013-10-24 09:40:00,35.72,35.83,35.6,35.71,450200.0,25.1065,25.1838,25.0222,25.0995,450200.0
2013-10-24 09:45:00,35.69,35.7,35.44,35.46,128400.0,25.0854,25.0925,24.9097,24.9238,128400.0
2013-10-24 09:50:00,35.46,35.5,35.4,35.47,119800.0,24.9238,24.9519,24.8816,24.9308,119800.0
2013-10-24 09:55:00,35.48,35.53,35.06,35.07,339000.0,24.9378,24.973,24.6426,24.6496,339000.0
2013-10-24 10:00:00,35.06,35.22,34.9,35.02,308200.0,24.6426,24.7551,24.5302,24.6145,308200.0
2013-10-24 10:05:00,35.02,35.09,34.95,35.07,226600.0,24.6145,24.6637,24.5653,24.6496,226600.0
2013-10-24 10:10:00,35.05,35.13,35.01,35.05,170200.0,24.6356,24.6918,24.6075,24.6356,170200.0
2013-10-24 10:15:00,35.06,35.12,35.04,35.1,109400.0,24.6426,24.6848,24.6286,24.6707,109400.0
2013-10-24 10:20:00,35.11,35.17,35.1,35.1,121000.0,24.6778,24.7199,24.6707,24.6707,121000.0
2013-10-24 10:25:00,35.12,35.15,35.09,35.12,85400.0,24.6848,24.7059,24.6637,24.6848,85400.0
2013-10-24 10:30:00,35.12,35.12,35.02,35.04,421800.0,24.6848,24.6848,24.6145,24.6286,421800.0
2013-10-24 10:35:00,35.04,35.16,35.02,35.15,103000.0,24.6286,24.7129,24.6145,24.7059,103000.0
2013-10-24 10:40:00,35.14,35.22,35.13,35.2,76600.0,24.6988,24.7551,24.6918,24.741,76600.0
2013-10-24 10:45:00,35.2,35.22,35.19,35.19,230400.0,24.741,24.7551,24.734,24.734,230400.0
2013-10-24 10:50:00,35.19,35.21,35.12,35.15,109600.0,24.734,24.748,24.6848,24.7059,109600.0
2013-10-24 10:55:00,35.13,35.27,35.13,35.24,166400.0,24.6918,24.7902,24.6918,24.7691,166400.0
2013-10-24 11:00:00,35.25,35.25,35.1,35.1,126000.0,24.7762,24.7762,24.6707,24.6707,126000.0
2013-10-24 11:05:00,35.11,35.15,35.08,35.13,131200.0,24.6778,24.7059,24.6567,24.6918,131200.0
2013-10-24 11:10:00,35.13,35.14,35.01,35.04,184000.0,24.6918,24.6988,24.6075,24.6286,184000.0
2013-10-24 11:15:00,35.05,35.07,34.96,34.96,242400.0,24.6356,24.6496,24.5723,24.5723,242400.0
2013-10-24 11:20:00,34.97,34.99,34.83,34.98,95600.0,24.5794,24.5934,24.481,24.5864,95600.0
2013-10-24 11:25:00,34.99,35.01,34.93,34.99,80400.0,24.5934,24.6075,24.5512,24.5934,80400.0
2013-10-24 11:30:00,34.99,35.0,34.94,34.99,168600.0,24.5934,24.6004,24.5583,24.5934,168600.0
2013-10-24 11:35:00,35.0,35.02,34.96,34.98,92400.0,24.6004,24.6145,24.5723,24.5864,92400.0
2013-10-24 11:40:00,34.98,34.98,34.83,34.85,221000.0,24.5864,24.5864,24.481,24.495,221000.0
2013-10-24 11:45:00,34.85,34.88,34.81,34.88,48400.0,24.495,24.5161,24.4669,24.5161,48400.0
2013-10-24 11:50:00,34.89,34.91,34.87,34.89,23600.0,24.5231,24.5372,24.5091,24.5231,23600.0
2013-10-24 11:55:00,34.88,34.91,34.86,34.88,36200.0,24.5161,24.5372,24.502,24.5161,36200.0
2013-10-24 12:00:00,34.89,34.91,34.86,34.86,68800.0,24.5231,24.5372,24.502,24.502,68800.0
2013-10-24 12:05:00,34.87,34.93,34.87,34.88,39400.0,24.5091,24.5512,24.5091,24.5161,39400.0
2013-10-24 12:10:00,34.88,34.91,34.87,34.89,67200.0,24.5161,24.5372,24.5091,24.5231,67200.0
2013-10-24 12:15:00,34.89,34.94,34.88,34.94,50600.0,24.5231,24.5583,24.5161,24.5583,50600.0
2013-10-24 12:20:00,34.93,34.96,34.93,34.94,164800.0,24.5512,24.5723,24.5512,24.5583,164800.0
2013-10-24 12:25:00,34.94,34.95,34.86,34.86,40400.0,24.5583,24.5653,24.502,24.502,40400.0
2013-10-24 12:30:00,34.86,34.91,34.86,34.87,47400.0,24.502,24.5372,24.502,24.5091,47400.0
2013-10-24 12:35:00,34.85,34.91,34.85,34.89,43600.0,24.495,24.5372,24.495,24.5231,43600.0
2013-10-24 12:40:00,34.88,34.89,34.87,34.89,183600.0,24.5161,24.5231,24.5091,24.5231,183600.0
2013-10-24 12:45:00,34.89,34.9,34.85,34.86,67800.0,24.5231,24.5302,24.495,24.502,67800.0
2013-10-24 12:50:00,34.86,34.86,34.81,34.85,58400.0,24.502,24.502,24.4669,24.495,58400.0
2013-10-24 12:55:00,34.85,34.88,34.84,34.88,47200.0,24.495,24.5161,24.488,24.5161,47200.0
2013-10-24 13:00:00,34.88,34.91,34.88,34.91,31400.0,24.5161,24.5372,24.5161,24.5372,31400.0
2013-10-24 13:05:00,34.9,34.91,34.88,34.88,94600.0,24.5302,24.5372,24.5161,24.5161,94600.0
2013-10-24 13:10:00,34.88,34.9,34.83,34.85,54200.0,24.5161,24.5302,24.481,24.495,54200.0
2013-10-24 13:15:00,34.83,34.83,34.71,34.71,136800.0,24.481,24.481,24.3966,24.3966,136800.0
2013-10-24 13:20:00,34.71,34.73,34.6,34.72,153400.0,24.3966,24.4107,24.3193,24.4036,153400.0
2013-10-24 13:25:00,34.72,34.76,34.72,34.74,50000.0,24.4036,24.4318,24.4036,24.4177,50000.0
2013-10-24 13:30:00,34.74,34.74,34.67,34.72,53000.0,24.4177,24.4177,24.3685,24.4036,53000.0
2013-10-24 13:35:00,34.7,34.71,34.6,34.61,46400.0,24.3896,24.3966,24.3193,24.3263,46400.0
2013-10-24 13:40:00,34.6,34.66,34.59,34.61,97000.0,24.3193,24.3615,24.3123,24.3263,97000.0
2013-10-24 13:45:00,34.6,34.71,34.6,34.68,84800.0,24.3193,24.3966,24.3193,24.3755,84800.0
2013-10-24 13:50:00,34.68,34.7,34.63,34.63,179200.0,24.3755,24.3896,24.3404,24.3404,179200.0
2013-10-24 13:55:00,34.63,34.7,34.63,34.7,56800.0,24.3404,24.3896,24.3404,24.3896,56800.0
2013-10-24 14:00:00,34.7,34.72,34.68,34.71,79800.0,24.3896,24.4036,24.3755,24.3966,79800.0
2013-10-24 14:05:00,34.71,34.75,34.7,34.7,144000.0,24.3966,24.4247,24.3896,24.3896,144000.0
2013-10-24 14:10:00,34.71,34.71,34.66,34.7,263800.0,24.3966,24.3966,24.3615,24.3896,263800.0
2013-10-24 14:15:00,34.7,34.71,34.67,34.7,185000.0,24.3896,24.3966,24.3685,24.3896,185000.0
2013-10-24 14:20:00,34.71,34.71,34.68,34.68,32800.0,24.3966,24.3966,24.3755,24.3755,32800.0
2013-10-24 14:25:00,34.69,34.71,34.68,34.69,65200.0,24.3826,24.3966,24.3755,24.3826,65200.0
2013-10-24 14:30:00,34.7,34.71,34.65,34.65,91600.0,24.3896,24.3966,24.3544,24.3544,91600.0
2013-10-24 14:35:00,34.65,34.69,34.65,34.69,46000.0,24.3544,24.3826,24.3544,24.3826,46000.0
2013-10-24 14:40:00,34.68,34.71,34.68,34.71,56200.0,24.3755,24.3966,24.3755,24.3966,56200.0
2013-10-24 14:45:00,34.71,34.74,34.7,34.71,45000.0,24.3966,24.4177,24.3896,24.3966,45000.0
2013-10-24 14:50:00,34.7,34.74,34.69,34.7,60200.0,24.3896,24.4177,24.3826,24.3896,60200.0
2013-10-24 14:55:00,34.7,34.7,34.64,34.64,66600.0,24.3896,24.3896,24.3474,24.3474,66600.0
2013-10-24 15:00:00,34.63,34.69,34.63,34.67,52800.0,24.3404,24.3826,24.3404,24.3685,52800.0
2013-10-24 15:05:00,34.68,34.71,34.67,34.68,53600.0,24.3755,24.3966,24.3685,24.3755,53600.0
2013-10-24 15:10:00,34.67,34.67,34.63,34.63,70200.0,24.3685,24.3685,24.3404,24.3404,70200.0
2013-10-24 15:15:00,34.63,34.66,34.63,34.66,66200.0,24.3404,24.3615,24.3404,24.3615,66200.0
2013-10-24 15:20:00,34.66,34.66,34.63,34.65,107200.0,24.3615,24.3615,24.3404,24.3544,107200.0
2013-10-24 15:25:00,34.65,34.66,34.63,34.63,93200.0,24.3544,24.3615,24.3404,24.3404,93200.0
2013-10-24 15:30:00,34.63,34.66,34.6,34.66,187000.0,24.3404,24.3615,24.3193,24.3615,187000.0
2013-10-24 15:35:00,34.66,34.66,34.63,34.63,198600.0,24.3615,24.3615,24.3404,24.3404,198600.0
2013-10-24 15:40:00,34.63,34.65,34.6,34.6,115600.0,24.3404,24.3544,24.3193,24.3193,115600.0
2013-10-24 15:45:00,34.6,34.6,34.52,34.56,232000.0,24.3193,24.3193,24.2631,24.2912,232000.0
2013-10-24 15:50:00,34.56,34.59,34.52,34.52,490600.0,24.2912,24.3123,24.2631,24.2631,490600.0
2013-10-24 15:55:00,34.52,34.62,34.52,34.6,435800.0,24.2631,24.3334,24.2631,24.3193,435800.0
2013-10-25 09:30:00,34.71,34.88,34.6,34.82,97800.0,24.3966,24.5161,24.3193,24.4739,97800.0
2013-10-25 09:35:00,34.84,34.9,34.63,34.63,158600.0,24.488,24.5302,24.3404,24.3404,158600.0
2013-10-25 09:40:00,34.62,34.69,34.48,34.52,298800.0,24.3334,24.3826,24.235,24.2631,298800.0
2013-10-25 09:45:00,34.52,34.57,34.43,34.46,66400.0,24.2631,24.2982,24.1998,24.2209,66400.0
2013-10-25 09:50:00,34.49,34.53,34.47,34.48,29200.0,24.242,24.2701,24.2279,24.235,29200.0
2013-10-25 09:55:00,34.48,34.72,34.44,34.62,62800.0,24.235,24.4036,24.2068,24.3334,62800.0
2013-10-25 10:00:00,34.63,34.67,34.57,34.58,43200.0,24.3404,24.3685,24.2982,24.3052,43200.0
2013-10-25 10:05:00,34.6,34.6,34.5,34.51,25600.0,24.3193,24.3193,24.249,24.256,25600.0
2013-10-25 10:10:00,34.52,34.55,34.37,34.4,52400.0,24.2631,24.2842,24.1576,24.1787,52400.0
2013-10-25 10:15:00,34.4,34.44,34.35,34.35,36000.0,24.1787,24.2068,24.1436,24.1436,36000.0
2013-10-25 10:20:00,34.35,34.37,34.23,34.23,128200.0,24.1436,24.1576,24.0592,24.0592,128200.0
2013-10-25 10:25:00,34.23,34.33,34.21,34.32,51200.0,24.0592,24.1295,24.0452,24.1225,51200.0
2013-10-25 10:30:00,34.32,34.38,34.31,34.36,21800.0,24.1225,24.1647,24.1155,24.1506,21800.0
2013-10-25 10:35:00,34.37,34.47,34.37,34.45,19400.0,24.1576,24.2279,24.1576,24.2139,19400.0
2013-10-25 10:40:00,34.47,34.57,34.46,34.57,53000.0,24.2279,24.2982,24.2209,24.2982,53000.0
2013-10-25 10:45:00,34.57,34.65,34.54,34.65,26000.0,24.2982,24.3544,24.2771,24.3544,26000.0
2013-10-25 10:50:00,34.65,34.68,34.63,34.67,35600.0,24.3544,24.3755,24.3404,24.3685,35600.0
2013-10-25 10:55:00,34.65,34.76,34.65,34.75,31200.0,24.3544,24.4318,24.3544,24.4247,31200.0
2013-10-25 11:00:00,34.74,34.79,34.73,34.75,46000.0,24.4177,24.4528,24.4107,24.4247,46000.0
2013-10-25 11:05:00,34.75,34.77,34.69,34.72,58600.0,24.4247,24.4388,24.3826,24.4036,58600.0
2013-10-25 11:10:00,34.71,34.77,34.69,34.77,27200.0,24.3966,24.4388,24.3826,24.4388,27200.0
2013-10-25 11:15:00,34.78,34.88,34.77,34.85,22200.0,24.4458,24.5161,24.4388,24.495,22200.0
2013-10-25 11:20:00,34.85,34.92,34.85,34.89,56000.0,24.495,24.5442,24.495,24.5231,56000.0
2013-10-25 11:25:00,34.89,34.94,34.85,34.9,37200.0,24.5231,24.5583,24.495,24.5302,37200.0
2013-10-25 11:30:00,34.88,34.94,34.88,34.9,21400.0,24.5161,24.5583,24.5161,24.5302,21400.0
2013-10-25 11:35:00,34.9,34.91,34.84,34.86,39200.0,24.5302,24.5372,24.488,24.502,39200.0
2013-10-25 11:40:00,34.87,34.88,34.8,34.8,26600.0,24.5091,24.5161,24.4599,24.4599,26600.0
2013-10-25 11:45:00,34.8,34.85,34.79,34.79,10800.0,24.4599,24.495,24.4528,24.4528,10800.0
2013-10-25 11:50:00,34.79,34.85,34.77,34.82,19800.0,24.4528,24.495,24.4388,24.4739,19800.0
2013-10-25 11:55:00,34.8,34.87,34.79,34.81,54800.0,24.4599,24.5091,24.4528,24.4669,54800.0
2013-10-25 12:00:00,34.82,34.88,34.82,34.86,55400.0,24.4739,24.5161,24.4739,24.502,55400.0
2013-10-25 12:05:00,34.85,34.94,34.82,34.82,135000.0,24.495,24.5583,24.4739,24.4739,135000.0
2013-10-25 12:10:00,34.82,34.84,34.75,34.77,28000.0,24.4739,24.488,24.4247,24.4388,28000.0
2013-10-25 12:15:00,34.77,34.77,34.7,34.7,24600.0,24.4388,24.4388,24.3896,24.3896,24600.0
2013-10-25 12:20:00,34.69,34.74,34.67,34.69,18600.0,24.3826,24.4177,24.3685,24.3826,18600.0
2013-10-25 12:25:00,34.69,34.72,34.69,34.7,19000.0,24.3826,24.4036,24.3826,24.3896,19000.0
2013-10-25 12:30:00,34.71,34.71,34.6,34.63,50600.0,24.3966,24.3966,24.3193,24.3404,50600.0
2013-10-25 12:35:00,34.64,34.71,34.63,34.7,25600.0,24.3474,24.3966,24.3404,24.3896,25600.0
2013-10-25 12:40:00,34.68,34.71,34.66,34.71,19400.0,24.3755,24.3966,24.3615,24.3966,19400.0
2013-10-25 12:45:00,34.71,34.78,34.68,34.77,59200.0,24.3966,24.4458,24.3755,24.4388,59200.0
2013-10-25 12:50:00,34.77,34.79,34.77,34.77,16200.0,24.4388,24.4528,24.4388,24.4388,16200.0
2013-10-25 12:55:00,34.78,34.79,34.77,34.79,15600.0,24.4458,24.4528,24.4388,24.4528,15600.0
2013-10-25 13:00:00,34.79,34.8,34.76,34.77,13400.0,24.4528,24.4599,24.4318,24.4388,13400.0
2013-10-25 13:05:00,34.78,34.84,34.77,34.79,32200.0,24.4458,24.488,24.4388,24.4528,32200.0
2013-10-25 13:10:00,34.79,34.84,34.79,34.82,23800.0,24.4528,24.488,24.4528,24.4739,23800.0
2013-10-25 13:15:00,34.83,34.85,34.82,34.83,19800.0,24.481,24.495,24.4739,24.481,19800.0
2013-10-25 13:20:00,34.83,34.83,34.79,34.82,15800.0,24.481,24.481,24.4528,24.4739,15800.0
2013-10-25 13:25:00,34.82,34.83,34.8,34.81,14400.0,24.4739,24.481,24.4599,24.4669,14400.0
2013-10-25 13:30:00,34.8,34.81,34.78,34.79,31000.0,24.4599,24.4669,24.4458,24.4528,31000.0
2013-10-25 13:35:00,34.8,34.82,34.78,34.81,24400.0,24.4599,24.4739,24.4458,24.4669,24400.0
2013-10-25 13:40:00,34.82,34.84,34.79,34.79,25800.0,24.4739,24.488,24.4528,24.4528,25800.0
2013-10-25 13:45:00,34.8,34.81,34.79,34.8,17000.0,24.4599,24.4669,24.4528,24.4599,17000.0
2013-10-25 13:50:00,34.8,34.83,34.8,34.81,21400.0,24.4599,24.481,24.4599,24.4669,21400.0
2013-10-25 13:55:00,34.82,34.85,34.81,34.84,26000.0,24.4739,24.495,24.4669,24.488,26000.0
2013-10-25 14:00:00,34.85,34.92,34.85,34.92,34800.0,24.495,24.5442,24.495,24.5442,34800.0
2013-10-25 14:05:00,34.92,34.98,34.91,34.95,34600.0,24.5442,24.5864,24.5372,24.5653,34600.0
2013-10-25 14:10:00,34.96,34.96,34.93,34.94,22000.0,24.5723,24.5723,24.5512,24.5583,22000.0
2013-10-25 14:15:00,34.95,34.95,34.92,34.95,22200.0,24.5653,24.5653,24.5442,24.5653,22200.0
2013-10-25 14:20:00,34.95,34.97,34.94,34.97,27400.0,24.5653,24.5794,24.5583,24.5794,27400.0
2013-10-25 14:25:00,34.97,35.04,34.96,35.04,53600.0,24.5794,24.6286,24.5723,24.6286,53600.0
2013-10-25 14:30:00,35.04,35.07,35.04,35.06,55400.0,24.6286,24.6496,24.6286,24.6426,55400.0
2013-10-25 14:35:00,35.06,35.12,35.06,35.1,56600.0,24.6426,24.6848,24.6426,24.6707,56600.0
2013-10-25 14:40:00,35.1,35.13,35.09,35.09,46200.0,24.6707,24.6918,24.6637,24.6637,46200.0
2013-10-25 14:45:00,35.1,35.11,35.08,35.09,188400.0,24.6707,24.6778,24.6567,24.6637,188400.0
2013-10-25 14:50:00,35.09,35.1,35.08,35.1,45600.0,24.6637,24.6707,24.6567,24.6707,45600.0
2013-10-25 14:55:00,35.09,35.1,35.04,35.04,57000.0,24.6637,24.6707,24.6286,24.6286,57000.0
2013-10-25 15:00:00,35.05,35.05,35.01,35.01,53600.0,24.6356,24.6356,24.6075,24.6075,53600.0
2013-10-25 15:05:00,35.01,35.02,34.94,34.96,111800.0,24.6075,24.6145,24.5583,24.5723,111800.0
2013-10-25 15:10:00,34.96,34.96,34.84,34.84,87000.0,24.5723,24.5723,24.488,24.488,87000.0
2013-10-25 15:15:00,34.84,34.92,34.84,34.91,55400.0,24.488,24.5442,24.488,24.5372,55400.0
2013-10-25 15:20:00,34.92,34.93,34.85,34.88,39400.0,24.5442,24.5512,24.495,24.5161,39400.0
2013-10-25 15:25:00,34.88,34.89,34.85,34.87,35200.0,24.5161,24.5231,24.495,24.5091,35200.0
2013-10-25 15:30:00,34.87,34.92,34.85,34.89,59600.0,24.5091,24.5442,24.495,24.5231,59600.0
2013-10-25 15:35:00,34.88,34.9,34.85,34.85,76400.0,24.5161,24.5302,24.495,24.495,76400.0
2013-10-25 15:40:00,34.86,34.88,34.83,34.88,82800.0,24.502,24.5161,24.481,24.5161,82800.0
2013-10-25 15:45:00,34.88,34.92,34.86,34.88,151200.0,24.5161,24.5442,24.502,24.5161,151200.0
2013-10-25 15:50:00,34.88,34.94,34.88,34.93,206800.0,24.5161,24.5583,24.5161,24.5512,206800.0
2013-10-25 15:55:00,34.93,34.99,34.93,34.95,274200.0,24.5512,24.5934,24.5512,24.5653,274200.0
2013-10-28 09:30:00,35.19,35.69,35.15,35.68,291200.0,24.734,25.0854,24.7059,25.0784,291200.0
2013-10-28 09:35:00,35.68,35.71,35.37,35.44,293000.0,25.0784,25.0995,24.8605,24.9097,293000.0
2013-10-28 09:40:00,35.43,35.67,35.39,35.66,101000.0,24.9027,25.0714,24.8746,25.0643,101000.0
2013-10-28 09:45:00,35.67,35.95,35.67,35.88,183400.0,25.0714,25.2682,25.0714,25.219,183400.0
2013-10-28 09:50:00,35.88,35.88,35.72,35.83,110200.0,25.219,25.219,25.1065,25.1838,110200.0
2013-10-28 09:55:00,35.84,36.0,35.81,36.0,155400.0,25.1909,25.3033,25.1698,25.3033,155400.0
2013-10-28 10:00:00,35.99,36.01,35.92,36.0,104200.0,25.2963,25.3103,25.2471,25.3033,104200.0
2013-10-28 10:05:00,36.01,36.22,35.99,36.2,149400.0,25.3103,25.4579,25.2963,25.4439,149400.0
2013-10-28 10:10:00,36.2,36.21,35.98,36.08,115800.0,25.4439,25.4509,25.2893,25.3595,115800.0
2013-10-28 10:15:00,36.07,36.18,36.0,36.13,98200.0,25.3525,25.4298,25.3033,25.3947,98200.0
2013-10-28 10:20:00,36.14,36.24,36.1,36.21,105200.0,25.4017,25.472,25.3736,25.4509,105200.0
2013-10-28 10:25:00,36.22,36.22,36.1,36.12,106400.0,25.4579,25.4579,25.3736,25.3877,106400.0
2013-10-28 10:30:00,36.1,36.18,36.09,36.13,175200.0,25.3736,25.4298,25.3666,25.3947,175200.0
2013-10-28 10:35:00,36.15,36.2,36.13,36.16,72600.0,25.4087,25.4439,25.3947,25.4158,72600.0
2013-10-28 10:40:00,36.15,36.24,36.1,36.24,154400.0,25.4087,25.472,25.3736,25.472,154400.0
2013-10-28 10:45:00,36.24,36.29,36.2,36.27,115000.0,25.472,25.5071,25.4439,25.4931,115000.0
2013-10-28 10:50:00,36.27,36.3,36.12,36.12,120400.0,25.4931,25.5142,25.3877,25.3877,120400.0
2013-10-28 10:55:00,36.11,36.13,36.07,36.08,83800.0,25.3806,25.3947,25.3525,25.3595,83800.0
2013-10-28 11:00:00,36.09,36.12,36.06,36.12,70600.0,25.3666,25.3877,25.3455,25.3877,70600.0
2013-10-28 11:05:00,36.13,36.13,36.06,36.13,78800.0,25.3947,25.3947,25.3455,25.3947,78800.0
2013-10-28 11:10:00,36.13,36.2,36.12,36.16,99400.0,25.3947,25.4439,25.3877,25.4158,99400.0
2013-10-28 11:15:00,36.16,36.17,36.09,36.13,36000.0,25.4158,25.4228,25.3666,25.3947,36000.0
2013-10-28 11:20:00,36.13,36.13,36.07,36.1,54600.0,25.3947,25.3947,25.3525,25.3736,54600.0
2013-10-28 11:25:00,36.1,36.16,36.1,36.13,44000.0,25.3736,25.4158,25.3736,25.3947,44000.0
2013-10-28 11:30:00,36.13,36.13,36.01,36.02,55600.0,25.3947,25.3947,25.3103,25.3174,55600.0
2013-10-28 11:35:00,36.04,36.04,35.99,36.01,40600.0,25.3314,25.3314,25.2963,25.3103,40600.0
2013-10-28 11:40:00,36.01,36.1,36.0,36.1,54000.0,25.3103,25.3736,25.3033,25.3736,54000.0
2013-10-28 11:45:00,36.1,36.15,36.07,36.09,71400.0,25.3736,25.4087,25.3525,25.3666,71400.0
2013-10-28 11:50:00,36.08,36.08,35.9,35.95,39200.0,25.3595,25.3595,25.233,25.2682,39200.0
2013-10-28 11:55:00,35.96,35.97,35.9,35.94,21600.0,25.2752,25.2822,25.233,25.2611,21600.0
2013-10-28 12:00:00,35.93,35.93,35.83,35.84,75600.0,25.2541,25.2541,25.1838,25.1909,75600.0
2013-10-28 12:05:00,35.84,35.84,35.77,35.79,29000.0,25.1909,25.1909,25.1417,25.1557,29000.0
2013-10-28 12:10:00,35.79,35.8,35.74,35.75,48000.0,25.1557,25.1627,25.1206,25.1276,48000.0
2013-10-28 12:15:00,35.76,35.76,35.67,35.7,32600.0,25.1346,25.1346,25.0714,25.0925,32600.0
2013-10-28 12:20:00,35.7,35.76,35.68,35.76,34800.0,25.0925,25.1346,25.0784,25.1346,34800.0
2013-10-28 12:25:00,35.76,35.81,35.73,35.73,40400.0,25.1346,25.1698,25.1135,25.1135,40400.0
2013-10-28 12:30:00,35.73,35.74,35.67,35.67,15200.0,25.1135,25.1206,25.0714,25.0714,15200.0
2013-10-28 12:35:00,35.66,35.67,35.6,35.63,26000.0,25.0643,25.0714,25.0222,25.0433,26000.0
2013-10-28 12:40:00,35.63,35.73,35.63,35.7,21400.0,25.0433,25.1135,25.0433,25.0925,21400.0
2013-10-28 12:45:00,35.69,35.71,35.62,35.63,34200.0,25.0854,25.0995,25.0362,25.0433,34200.0
2013-10-28 12:50:00,35.62,35.69,35.6,35.67,56400.0,25.0362,25.0854,25.0222,25.0714,56400.0
2013-10-28 12:55:00,35.67,35.67,35.62,35.65,16600.0,25.0714,25.0714,25.0362,25.0573,16600.0
2013-10-28 13:00:00,35.66,35.73,35.65,35.71,15400.0,25.0643,25.1135,25.0573,25.0995,15400.0
2013-10-28 13:05:00,35.7,35.73,35.69,35.71,30800.0,25.0925,25.1135,25.0854,25.0995,30800.0
2013-10-28 13:10:00,35.71,35.74,35.7,35.7,10800.0,25.0995,25.1206,25.0925,25.0925,10800.0
2013-10-28 13:15:00,35.71,35.74,35.7,35.74,12000.0,25.0995,25.1206,25.0925,25.1206,12000.0
2013-10-28 13:20:00,35.74,35.76,35.73,35.75,29000.0,25.1206,25.1346,25.1135,25.1276,29000.0
2013-10-28 13:25:00,35.74,35.74,35.69,35.7,27000.0,25.1206,25.1206,25.0854,25.0925,27000.0
2013-10-28 13:30:00,35.71,35.71,35.63,35.63,41000.0,25.0995,25.0995,25.0433,25.0433,41000.0
2013-10-28 13:35:00,35.62,35.63,35.6,35.63,53000.0,25.0362,25.0433,25.0222,25.0433,53000.0
2013-10-28 13:40:00,35.63,35.67,35.62,35.64,53000.0,25.0433,25.0714,25.0362,25.0503,53000.0
2013-10-28 13:45:00,35.63,35.63,35.61,35.63,27400.0,25.0433,25.0433,25.0292,25.0433,27400.0
2013-10-28 13:50:00,35.61,35.73,35.6,35.73,35200.0,25.0292,25.1135,25.0222,25.1135,35200.0
2013-10-28 13:55:00,35.73,35.73,35.65,35.68,18800.0,25.1135,25.1135,25.0573,25.0784,18800.0
2013-10-28 14:00:00,35.67,35.68,35.65,35.66,23000.0,25.0714,25.0784,25.0573,25.0643,23000.0
2013-10-28 14:05:00,35.66,35.68,35.6,35.6,24600.0,25.0643,25.0784,25.0222,25.0222,24600.0
2013-10-28 14:10:00,35.61,35.66,35.6,35.65,26600.0,25.0292,25.0643,25.0222,25.0573,26600.0
2013-10-28 14:15:00,35.65,35.65,35.6,35.6,36200.0,25.0573,25.0573,25.0222,25.0222,36200.0
2013-10-28 14:20:00,35.6,35.62,35.56,35.6,54200.0,25.0222,25.0362,24.9941,25.0222,54200.0
2013-10-28 14:25:00,35.6,35.6,35.57,35.58,21200.0,25.0222,25.0222,25.0011,25.0081,21200.0
2013-10-28 14:30:00,35.58,35.59,35.54,35.55,28800.0,25.0081,25.0151,24.98,24.987,28800.0
2013-10-28 14:35:00,35.55,35.56,35.52,35.53,25000.0,24.987,24.9941,24.9659,24.973,25000.0
2013-10-28 14:40:00,35.54,35.66,35.54,35.65,46000.0,24.98,25.0643,24.98,25.0573,46000.0
2013-10-28 14:45:00,35.64,35.7,35.63,35.63,43600.0,25.0503,25.0925,25.0433,25.0433,43600.0
2013-10-28 14:50:00,35.63,35.63,35.6,35.63,21000.0,25.0433,25.0433,25.0222,25.0433,21000.0
2013-10-28 14:55:00,35.63,35.74,35.63,35.73,41000.0,25.0433,25.1206,25.0433,25.1135,41000.0
2013-10-28 15:00:00,35.72,35.73,35.7,35.71,32000.0,25.1065,25.1135,25.0925,25.0995,32000.0
2013-10-28 15:05:00,35.71,35.73,35.7,35.73,38000.0,25.0995,25.1135,25.0925,25.1135,38000.0
2013-10-28 15:10:00,35.73,35.77,35.72,35.77,46000.0,25.1135,25.1417,25.1065,25.1417,46000.0
2013-10-28 15:15:00,35.78,35.79,35.76,35.78,40600.0,25.1487,25.1557,25.1346,25.1487,40600.0
2013-10-28 15:20:00,35.78,35.78,35.74,35.77,38200.0,25.1487,25.1487,25.1206,25.1417,38200.0
2013-10-28 15:25:00,35.77,35.77,35.74,35.74,38200.0,25.1417,25.1417,25.1206,25.1206,38200.0
2013-10-28 15:30:00,35.74,35.77,35.73,35.75,53200.0,25.1206,25.1417,25.1135,25.1276,53200.0
2013-10-28 15:35:00,35.75,35.76,35.73,35.75,47000.0,25.1276,25.1346,25.1135,25.1276,47000.0
2013-10-28 15:40:00,35.74,35.74,35.71,35.71,65800.0,25.1206,25.1206,25.0995,25.0995,65800.0
2013-10-28 15:45:00,35.7,35.7,35.59,35.6,136600.0,25.0925,25.0925,25.0151,25.0222,136600.0
2013-10-28 15:50:00,35.59,35.62,35.56,35.56,158600.0,25.0151,25.0362,24.9941,24.9941,158600.0
2013-10-28 15:55:00,35.56,35.61,35.55,35.6,322600.0,24.9941,25.0292,24.987,25.0222,322600.0
2013-10-29 09:30:00,35.63,36.04,35.57,35.83,139600.0,25.0433,25.3314,25.0011,25.1838,139600.0
2013-10-29 09:35:00,35.84,35.92,35.6,35.72,57000.0,25.1909,25.2471,25.0222,25.1065,57000.0
2013-10-29 09:40:00,35.71,35.96,35.62,35.79,182400.0,25.0995,25.2752,25.0362,25.1557,182400.0
2013-10-29 09:45:00,35.77,36.1,35.75,36.08,75200.0,25.1417,25.3736,25.1276,25.3595,75200.0
2013-10-29 09:50:00,36.07,36.23,36.06,36.19,116200.0,25.3525,25.465,25.3455,25.4369,116200.0
2013-10-29 09:55:00,36.19,36.22,36.05,36.08,112200.0,25.4369,25.4579,25.3385,25.3595,112200.0
2013-10-29 10:00:00,36.09,36.17,36.04,36.13,76800.0,25.3666,25.4228,25.3314,25.3947,76800.0
2013-10-29 10:05:00,36.11,36.13,35.94,35.95,55600.0,25.3806,25.3947,25.2611,25.2682,55600.0
2013-10-29 10:10:00,35.94,35.94,35.82,35.85,27600.0,25.2611,25.2611,25.1768,25.1979,27600.0
2013-10-29 10:15:00,35.83,35.84,35.7,35.74,27200.0,25.1838,25.1909,25.0925,25.1206,27200.0
2013-10-29 10:20:00,35.75,35.84,35.74,35.77,30000.0,25.1276,25.1909,25.1206,25.1417,30000.0
2013-10-29 10:25:00,35.76,35.83,35.72,35.72,21800.0,25.1346,25.1838,25.1065,25.1065,21800.0
2013-10-29 10:30:00,35.7,35.73,35.63,35.65,25200.0,25.0925,25.1135,25.0433,25.0573,25200.0
2013-10-29 10:35:00,35.67,35.67,35.57,35.59,42600.0,25.0714,25.0714,25.0011,25.0151,42600.0
2013-10-29 10:40:00,35.56,35.58,35.44,35.44,56400.0,24.9941,25.0081,24.9097,24.9097,56400.0
2013-10-29 10:45:00,35.45,35.47,35.4,35.41,41400.0,24.9167,24.9308,24.8816,24.8886,41400.0
2013-10-29 10:50:00,35.42,35.52,35.42,35.52,28800.0,24.8957,24.9659,24.8957,24.9659,28800.0
2013-10-29 10:55:00,35.5,35.51,35.42,35.47,61200.0,24.9519,24.9589,24.8957,24.9308,61200.0
2013-10-29 11:00:00,35.48,35.55,35.46,35.54,35200.0,24.9378,24.987,24.9238,24.98,35200.0
2013-10-29 11:05:00,35.53,35.53,35.48,35.49,43600.0,24.973,24.973,24.9378,24.9449,43600.0
2013-10-29 11:10:00,35.49,35.49,35.41,35.43,23800.0,24.9449,24.9449,24.8886,24.9027,23800.0
2013-10-29 11:15:00,35.41,35.46,35.41,35.43,28800.0,24.8886,24.9238,24.8886,24.9027,28800.0
2013-10-29 11:20:00,35.43,35.47,35.38,35.47,69200.0,24.9027,24.9308,24.8675,24.9308,69200.0
2013-10-29 11:25:00,35.45,35.48,35.44,35.46,20000.0,24.9167,24.9378,24.9097,24.9238,20000.0
2013-10-29 11:30:00,35.46,35.46,35.42,35.45,28200.0,24.9238,24.9238,24.8957,24.9167,28200.0
2013-10-29 11:35:00,35.45,35.45,35.4,35.42,24000.0,24.9167,24.9167,24.8816,24.8957,24000.0
2013-10-29 11:40:00,35.41,35.44,35.37,35.37,19400.0,24.8886,24.9097,24.8605,24.8605,19400.0
2013-10-29 11:45:00,35.37,35.37,35.35,35.37,18000.0,24.8605,24.8605,24.8464,24.8605,18000.0
2013-10-29 11:50:00,35.35,35.39,35.35,35.38,20600.0,24.8464,24.8746,24.8464,24.8675,20600.0
2013-10-29 11:55:00,35.38,35.38,35.3,35.37,22600.0,24.8675,24.8675,24.8113,24.8605,22600.0
2013-10-29 12:00:00,35.36,35.38,35.32,35.38,14600.0,24.8535,24.8675,24.8254,24.8675,14600.0
2013-10-29 12:05:00,35.38,35.4,35.35,35.39,9600.0,24.8675,24.8816,24.8464,24.8746,9600.0
2013-10-29 12:10:00,35.4,35.48,35.39,35.48,20000.0,24.8816,24.9378,24.8746,24.9378,20000.0
2013-10-29 12:15:00,35.48,35.48,35.42,35.42,22600.0,24.9378,24.9378,24.8957,24.8957,22600.0
2013-10-29 12:20:00,35.43,35.51,35.43,35.49,18000.0,24.9027,24.9589,24.9027,24.9449,18000.0
2013-10-29 12:25:00,35.49,35.56,35.48,35.56,25000.0,24.9449,24.9941,24.9378,24.9941,25000.0
2013-10-29 12:30:00,35.55,35.59,35.54,35.59,23400.0,24.987,25.0151,24.98,25.0151,23400.0
2013-10-29 12:35:00,35.59,35.59,35.56,35.57,16600.0,25.0151,25.0151,24.9941,25.0011,16600.0
2013-10-29 12:40:00,35.57,35.61,35.57,35.58,20800.0,25.0011,25.0292,25.0011,25.0081,20800.0
2013-10-29 12:45:00,35.57,35.65,35.57,35.62,19800.0,25.0011,25.0573,25.0011,25.0362,19800.0
2013-10-29 12:50:00,35.62,35.62,35.56,35.56,27000.0,25.0362,25.0362,24.9941,24.9941,27000.0
2013-10-29 12:55:00,35.56,35.58,35.54,35.57,15800.0,24.9941,25.0081,24.98,25.0011,15800.0
2013-10-29 13:00:00,35.57,35.57,35.51,35.52,16600.0,25.0011,25.0011,24.9589,24.9659,16600.0
2013-10-29 13:05:00,35.52,35.52,35.47,35.49,33400.0,24.9659,24.9659,24.9308,24.9449,33400.0
2013-10-29 13:10:00,35.49,35.52,35.44,35.45,24600.0,24.9449,24.9659,24.9097,24.9167,24600.0
2013-10-29 13:15:00,35.45,35.47,35.45,35.46,20800.0,24.9167,24.9308,24.9167,24.9238,20800.0
2013-10-29 13:20:00,35.47,35.52,35.47,35.48,21400.0,24.9308,24.9659,24.9308,24.9378,21400.0
2013-10-29 13:25:00,35.48,35.49,35.45,35.48,9600.0,24.9378,24.9449,24.9167,24.9378,9600.0
2013-10-29 13:30:00,35.48,35.58,35.47,35.58,18400.0,24.9378,25.0081,24.9308,25.0081,18400.0
2013-10-29 13:35:00,35.59,35.61,35.57,35.58,15600.0,25.0151,25.0292,25.0011,25.0081,15600.0
2013-10-29 13:40:00,35.58,35.66,35.57,35.66,25400.0,25.0081,25.0643,25.0011,25.0643,25400.0
2013-10-29 13:45:00,35.66,35.71,35.66,35.7,37600.0,25.0643,25.0995,25.0643,25.0925,37600.0
2013-10-29 13:50:00,35.7,35.71,35.63,35.63,24000.0,25.0925,25.0995,25.0433,25.0433,24000.0
2013-10-29 13:55:00,35.63,35.65,35.62,35.64,20200.0,25.0433,25.0573,25.0362,25.0503,20200.0
2013-10-29 14:00:00,35.65,35.7,35.63,35.66,30800.0,25.0573,25.0925,25.0433,25.0643,30800.0
2013-10-29 14:05:00,35.66,35.7,35.66,35.68,31800.0,25.0643,25.0925,25.0643,25.0784,31800.0
2013-10-29 14:10:00,35.68,35.7,35.66,35.67,40000.0,25.0784,25.0925,25.0643,25.0714,40000.0
2013-10-29 14:15:00,35.67,35.67,35.61,35.62,19400.0,25.0714,25.0714,25.0292,25.0362,19400.0
2013-10-29 14:20:00,35.61,35.64,35.6,35.61,26600.0,25.0292,25.0503,25.0222,25.0292,26600.0
2013-10-29 14:25:00,35.61,35.64,35.61,35.63,18600.0,25.0292,25.0503,25.0292,25.0433,18600.0
2013-10-29 14:30:00,35.63,35.64,35.59,35.59,112600.0,25.0433,25.0503,25.0151,25.0151,112600.0
2013-10-29 14:35:00,35.59,35.59,35.54,35.54,15600.0,25.0151,25.0151,24.98,24.98,15600.0
2013-10-29 14:40:00,35.54,35.56,35.52,35.54,39600.0,24.98,24.9941,24.9659,24.98,39600.0
2013-10-29 14:45:00,35.54,35.57,35.52,35.54,17400.0,24.98,25.0011,24.9659,24.98,17400.0
2013-10-29 14:50:00,35.55,35.55,35.51,35.52,32600.0,24.987,24.987,24.9589,24.9659,32600.0
2013-10-29 14:55:00,35.52,35.54,35.47,35.47,38000.0,24.9659,24.98,24.9308,24.9308,38000.0
2013-10-29 15:00:00,35.47,35.48,35.44,35.44,51800.0,24.9308,24.9378,24.9097,24.9097,51800.0
2013-10-29 15:05:00,35.44,35.45,35.38,35.39,50800.0,24.9097,24.9167,24.8675,24.8746,50800.0
2013-10-29 15:10:00,35.39,35.45,35.38,35.44,23400.0,24.8746,24.9167,24.8675,24.9097,23400.0
2013-10-29 15:15:00,35.45,35.48,35.45,35.48,20200.0,24.9167,24.9378,24.9167,24.9378,20200.0
2013-10-29 15:20:00,35.48,35.48,35.42,35.44,32000.0,24.9378,24.9378,24.8957,24.9097,32000.0
2013-10-29 15:25:00,35.44,35.46,35.42,35.44,35800.0,24.9097,24.9238,24.8957,24.9097,35800.0
2013-10-29 15:30:00,35.44,35.44,35.42,35.42,23000.0,24.9097,24.9097,24.8957,24.8957,23000.0
2013-10-29 15:35:00,35.42,35.49,35.41,35.48,36800.0,24.8957,24.9449,24.8886,24.9378,36800.0
2013-10-29 15:40:00,35.48,35.49,35.44,35.46,50600.0,24.9378,24.9449,24.9097,24.9238,50600.0
2013-10-29 15:45:00,35.47,35.47,35.42,35.42,101600.0,24.9308,24.9308,24.8957,24.8957,101600.0
2013-10-29 15:50:00,35.42,35.44,35.4,35.44,103400.0,24.8957,24.9097,24.8816,24.9097,103400.0
2013-10-29 15:55:00,35.44,35.45,35.4,35.42,279000.0,24.9097,24.9167,24.8816,24.8957,279000.0
2013-10-30 09:30:00,35.49,35.52,35.39,35.41,98200.0,24.9449,24.9659,24.8746,24.8886,98200.0
2013-10-30 09:35:00,35.39,35.46,35.13,35.15,39800.0,24.8746,24.9238,24.6918,24.7059,39800.0
2013-10-30 09:40:00,35.15,35.24,35.01,35.05,57400.0,24.7059,24.7691,24.6075,24.6356,57400.0
2013-10-30 09:45:00,35.09,35.11,35.01,35.09,70600.0,24.6637,24.6778,24.6075,24.6637,70600.0
2013-10-30 09:50:00,35.07,35.24,35.05,35.24,168600.0,24.6496,24.7691,24.6356,24.7691,168600.0
2013-10-30 09:55:00,35.24,35.62,35.24,35.57,126200.0,24.7691,25.0362,24.7691,25.0011,126200.0
2013-10-30 10:00:00,35.58,35.85,35.54,35.65,92400.0,25.0081,25.1979,24.98,25.0573,92400.0
2013-10-30 10:05:00,35.66,35.77,35.56,35.62,87000.0,25.0643,25.1417,24.9941,25.0362,87000.0
2013-10-30 10:10:00,35.61,35.73,35.56,35.68,171800.0,25.0292,25.1135,24.9941,25.0784,171800.0
2013-10-30 10:15:00,35.68,35.79,35.63,35.77,128600.0,25.0784,25.1557,25.0433,25.1417,128600.0
2013-10-30 10:20:00,35.79,35.88,35.7,35.88,335200.0,25.1557,25.219,25.0925,25.219,335200.0
2013-10-30 10:25:00,35.85,36.04,35.84,36.01,251200.0,25.1979,25.3314,25.1909,25.3103,251200.0
2013-10-30 10:30:00,36.01,36.15,35.96,36.13,132800.0,25.3103,25.4087,25.2752,25.3947,132800.0
2013-10-30 10:35:00,36.14,36.19,36.05,36.13,75200.0,25.4017,25.4369,25.3385,25.3947,75200.0
2013-10-30 10:40:00,36.15,36.15,36.05,36.14,46000.0,25.4087,25.4087,25.3385,25.4017,46000.0
2013-10-30 10:45:00,36.15,36.21,36.12,36.18,79800.0,25.4087,25.4509,25.3877,25.4298,79800.0
2013-10-30 10:50:00,36.19,36.19,36.09,36.15,115000.0,25.4369,25.4369,25.3666,25.4087,115000.0
2013-10-30 10:55:00,36.15,36.15,36.06,36.11,104200.0,25.4087,25.4087,25.3455,25.3806,104200.0
2013-10-30 11:00:00,36.13,36.15,36.02,36.05,106600.0,25.3947,25.4087,25.3174,25.3385,106600.0
2013-10-30 11:05:00,36.05,36.14,36.01,36.04,59400.0,25.3385,25.4017,25.3103,25.3314,59400.0
2013-10-30 11:10:00,36.05,36.07,35.95,35.95,56000.0,25.3385,25.3525,25.2682,25.2682,56000.0
2013-10-30 11:15:00,35.95,35.98,35.82,35.88,140200.0,25.2682,25.2893,25.1768,25.219,140200.0
2013-10-30 11:20:00,35.92,35.93,35.82,35.82,20400.0,25.2471,25.2541,25.1768,25.1768,20400.0
2013-10-30 11:25:00,35.82,35.87,35.76,35.82,83800.0,25.1768,25.2119,25.1346,25.1768,83800.0
2013-10-30 11:30:00,35.84,35.84,35.75,35.77,35600.0,25.1909,25.1909,25.1276,25.1417,35600.0
2013-10-30 11:35:00,35.75,35.88,35.75,35.82,77800.0,25.1276,25.219,25.1276,25.1768,77800.0
2013-10-30 11:40:00,35.82,35.92,35.82,35.88,116400.0,25.1768,25.2471,25.1768,25.219,116400.0
2013-10-30 11:45:00,35.89,35.94,35.83,35.83,74000.0,25.226,25.2611,25.1838,25.1838,74000.0
2013-10-30 11:50:00,35.85,35.93,35.82,35.82,92000.0,25.1979,25.2541,25.1768,25.1768,92000.0
2013-10-30 11:55:00,35.84,35.88,35.8,35.87,97200.0,25.1909,25.219,25.1627,25.2119,97200.0
2013-10-30 12:00:00,35.86,35.95,35.85,35.88,36600.0,25.2049,25.2682,25.1979,25.219,36600.0
2013-10-30 12:05:00,35.87,35.92,35.86,35.9,130600.0,25.2119,25.2471,25.2049,25.233,130600.0
2013-10-30 12:10:00,35.88,35.92,35.86,35.88,39000.0,25.219,25.2471,25.2049,25.219,39000.0
2013-10-30 12:15:00,35.88,36.01,35.88,35.99,75000.0,25.219,25.3103,25.219,25.2963,75000.0
2013-10-30 12:20:00,35.99,36.02,35.99,36.0,74200.0,25.2963,25.3174,25.2963,25.3033,74200.0
2013-10-30 12:25:00,36.01,36.01,35.97,35.98,63400.0,25.3103,25.3103,25.2822,25.2893,63400.0
2013-10-30 12:30:00,35.99,36.0,35.95,35.96,53200.0,25.2963,25.3033,25.2682,25.2752,53200.0
2013-10-30 12:35:00,35.97,36.01,35.97,36.01,40800.0,25.2822,25.3103,25.2822,25.3103,40800.0
2013-10-30 12:40:00,36.01,36.01,35.98,35.99,52400.0,25.3103,25.3103,25.2893,25.2963,52400.0
2013-10-30 12:45:00,35.99,36.04,35.99,35.99,103200.0,25.2963,25.3314,25.2963,25.2963,103200.0
2013-10-30 12:50:00,36.0,36.02,35.99,35.99,57000.0,25.3033,25.3174,25.2963,25.2963,57000.0
2013-10-30 12:55:00,35.99,36.02,35.99,36.0,34000.0,25.2963,25.3174,25.2963,25.3033,34000.0
2013-10-30 13:00:00,36.0,36.01,35.99,35.99,41400.0,25.3033,25.3103,25.2963,25.2963,41400.0
2013-10-30 13:05:00,35.99,36.01,35.95,35.97,34600.0,25.2963,25.3103,25.2682,25.2822,34600.0
2013-10-30 13:10:00,35.98,35.99,35.96,35.98,78200.0,25.2893,25.2963,25.2752,25.2893,78200.0
2013-10-30 13:15:00,35.98,35.99,35.95,35.97,43000.0,25.2893,25.2963,25.2682,25.2822,43000.0
2013-10-30 13:20:00,35.97,35.98,35.92,35.95,56800.0,25.2822,25.2893,25.2471,25.2682,56800.0
2013-10-30 13:25:00,35.94,35.96,35.91,35.91,24200.0,25.2611,25.2752,25.2401,25.2401,24200.0
2013-10-30 13:30:00,35.9,35.97,35.89,35.97,25600.0,25.233,25.2822,25.226,25.2822,25600.0
2013-10-30 13:35:00,35.98,35.99,35.92,35.99,52800.0,25.2893,25.2963,25.2471,25.2963,52800.0
2013-10-30 13:40:00,35.99,36.01,35.94,35.94,28600.0,25.2963,25.3103,25.2611,25.2611,28600.0
2013-10-30 13:45:00,35.94,35.94,35.79,35.81,24400.0,25.2611,25.2611,25.1557,25.1698,24400.0
2013-10-30 13:50:00,35.82,35.82,35.78,35.78,13600.0,25.1768,25.1768,25.1487,25.1487,13600.0
2013-10-30 13:55:00,35.77,35.77,35.68,35.68,21200.0,25.1417,25.1417,25.0784,25.0784,21200.0
2013-10-30 14:00:00,35.7,35.78,35.57,35.59,41200.0,25.0925,25.1487,25.0011,25.0151,41200.0
2013-10-30 14:05:00,35.62,35.77,35.53,35.53,42600.0,25.0362,25.1417,24.973,24.973,42600.0
2013-10-30 14:10:00,35.57,35.64,35.53,35.56,61800.0,25.0011,25.0503,24.973,24.9941,61800.0
2013-10-30 14:15:00,35.56,35.56,35.3,35.37,78400.0,24.9941,24.9941,24.8113,24.8605,78400.0
2013-10-30 14:20:00,35.35,35.51,35.35,35.41,22200.0,24.8464,24.9589,24.8464,24.8886,22200.0
2013-10-30 14:25:00,35.39,35.42,35.31,35.38,48800.0,24.8746,24.8957,24.8183,24.8675,48800.0
2013-10-30 14:30:00,35.39,35.52,35.38,35.52,51000.0,24.8746,24.9659,24.8675,24.9659,51000.0
2013-10-30 14:35:00,35.52,35.56,35.47,35.56,51000.0,24.9659,24.9941,24.9308,24.9941,51000.0
2013-10-30 14:40:00,35.56,35.57,35.46,35.47,49200.0,24.9941,25.0011,24.9238,24.9308,49200.0
2013-10-30 14:45:00,35.47,35.6,35.45,35.55,44600.0,24.9308,25.0222,24.9167,24.987,44600.0
2013-10-30 14:50:00,35.55,35.59,35.52,35.59,21600.0,24.987,25.0151,24.9659,25.0151,21600.0
2013-10-30 14:55:00,35.62,35.83,35.6,35.77,66800.0,25.0362,25.1838,25.0222,25.1417,66800.0
2013-10-30 15:00:00,35.75,35.78,35.68,35.77,62000.0,25.1276,25.1487,25.0784,25.1417,62000.0
2013-10-30 15:05:00,35.77,35.8,35.7,35.76,53000.0,25.1417,25.1627,25.0925,25.1346,53000.0
2013-10-30 15:10:00,35.76,35.79,35.73,35.77,58200.0,25.1346,25.1557,25.1135,25.1417,58200.0
2013-10-30 15:15:00,35.75,35.8,35.73,35.78,51200.0,25.1276,25.1627,25.1135,25.1487,51200.0
2013-10-30 15:20:00,35.79,35.86,35.78,35.83,67400.0,25.1557,25.2049,25.1487,25.1838,67400.0
2013-10-30 15:25:00,35.83,35.84,35.77,35.79,102800.0,25.1838,25.1909,25.1417,25.1557,102800.0
2013-10-30 15:30:00,35.8,35.83,35.77,35.83,564400.0,25.1627,25.1838,25.1417,25.1838,564400.0
2013-10-30 15:35:00,35.83,35.96,35.81,35.95,151600.0,25.1838,25.2752,25.1698,25.2682,151600.0
2013-10-30 15:40:00,35.96,36.13,35.96,36.12,163000.0,25.2752,25.3947,25.2752,25.3877,163000.0
2013-10-30 15:45:00,36.12,36.16,35.99,35.99,282800.0,25.3877,25.4158,25.2963,25.2963,282800.0
2013-10-30 15:50:00,35.99,36.07,35.98,36.06,314400.0,25.2963,25.3525,25.2893,25.3455,314400.0
2013-10-30 15:55:00,36.06,36.29,36.06,36.24,637400.0,25.3455,25.5071,25.3455,25.472,637400.0
2013-10-31 09:30:00,36.18,37.19,36.1,37.16,461200.0,25.4298,26.1397,25.3736,26.1186,461200.0
2013-10-31 09:35:00,37.09,37.22,36.77,36.97,220800.0,26.0694,26.1608,25.8445,25.9851,220800.0
2013-10-31 09:40:00,36.97,37.12,36.92,37.12,221800.0,25.9851,26.0905,25.95,26.0905,221800.0
2013-10-31 09:45:00,37.12,37.39,36.91,37.2,450400.0,26.0905,26.2803,25.9429,26.1468,450400.0
2013-10-31 09:50:00,37.22,37.5,36.91,37.11,314800.0,26.1608,26.3576,25.9429,26.0835,314800.0
2013-10-31 09:55:00,37.19,37.19,36.82,36.96,167000.0,26.1397,26.1397,25.8797,25.9781,167000.0
2013-10-31 10:00:00,36.91,36.94,36.37,36.46,254400.0,25.9429,25.964,25.5634,25.6266,254400.0
2013-10-31 10:05:00,36.47,36.57,36.42,36.5,85200.0,25.6337,25.704,25.5985,25.6547,85200.0
2013-10-31 10:10:00,36.55,36.99,36.49,36.9,196400.0,25.6899,25.9992,25.6477,25.9359,196400.0
2013-10-31 10:15:00,36.9,37.0,36.64,36.92,413400.0,25.9359,26.0062,25.7532,25.95,413400.0
2013-10-31 10:20:00,36.91,37.02,36.75,36.84,177000.0,25.9429,26.0202,25.8305,25.8937,177000.0
2013-10-31 10:25:00,36.83,37.23,36.83,37.07,324800.0,25.8867,26.1678,25.8867,26.0554,324800.0
2013-10-31 10:30:00,37.09,37.24,37.0,37.02,227800.0,26.0694,26.1749,26.0062,26.0202,227800.0
2013-10-31 10:35:00,37.04,37.18,36.85,36.96,124600.0,26.0343,26.1327,25.9008,25.9781,124600.0
2013-10-31 10:40:00,36.96,37.01,36.85,36.93,67000.0,25.9781,26.0132,25.9008,25.957,67000.0
2013-10-31 10:45:00,36.94,37.09,36.92,37.01,74200.0,25.964,26.0694,25.95,26.0132,74200.0
2013-10-31 10:50:00,37.06,37.2,36.99,37.14,56800.0,26.0484,26.1468,25.9992,26.1046,56800.0
2013-10-31 10:55:00,37.14,37.35,37.07,37.17,395000.0,26.1046,26.2522,26.0554,26.1257,395000.0
2013-10-31 11:00:00,37.14,37.26,36.98,37.16,104600.0,26.1046,26.1889,25.9921,26.1186,104600.0
2013-10-31 11:05:00,37.17,37.17,36.97,37.02,115200.0,26.1257,26.1257,25.9851,26.0202,115200.0
2013-10-31 11:10:00,36.99,37.1,36.93,36.95,167600.0,25.9992,26.0765,25.957,25.971,167600.0
2013-10-31 11:15:00,36.99,36.99,36.8,36.88,187200.0,25.9992,25.9992,25.8656,25.9218,187200.0
2013-10-31 11:20:00,36.88,36.9,36.8,36.83,109600.0,25.9218,25.9359,25.8656,25.8867,109600.0
2013-10-31 11:25:00,36.84,36.84,36.65,36.72,133200.0,25.8937,25.8937,25.7602,25.8094,133200.0
2013-10-31 11:30:00,36.72,36.74,36.54,36.71,125800.0,25.8094,25.8234,25.6829,25.8024,125800.0
2013-10-31 11:35:00,36.73,37.0,36.71,36.97,137000.0,25.8164,26.0062,25.8024,25.9851,137000.0
2013-10-31 11:40:00,36.98,36.98,36.8,36.85,126400.0,25.9921,25.9921,25.8656,25.9008,126400.0
2013-10-31 11:45:00,36.84,36.88,36.62,36.64,59600.0,25.8937,25.9218,25.7391,25.7532,59600.0
2013-10-31 11:50:00,36.63,36.69,36.62,36.65,44800.0,25.7461,25.7883,25.7391,25.7602,44800.0
2013-10-31 11:55:00,36.65,36.66,36.58,36.61,50400.0,25.7602,25.7672,25.711,25.7321,50400.0
2013-10-31 12:00:00,36.6,36.69,36.6,36.66,33200.0,25.725,25.7883,25.725,25.7672,33200.0
2013-10-31 12:05:00,36.65,36.67,36.58,36.59,41200.0,25.7602,25.7742,25.711,25.718,41200.0
2013-10-31 12:10:00,36.58,36.6,36.52,36.53,56200.0,25.711,25.725,25.6688,25.6758,56200.0
2013-10-31 12:15:00,36.52,36.55,36.48,36.53,96800.0,25.6688,25.6899,25.6407,25.6758,96800.0
2013-10-31 12:20:00,36.53,36.53,36.38,36.47,116200.0,25.6758,25.6758,25.5704,25.6337,116200.0
2013-10-31 12:25:00,36.47,36.52,36.47,36.5,31400.0,25.6337,25.6688,25.6337,25.6547,31400.0
2013-10-31 12:30:00,36.5,36.59,36.49,36.55,36800.0,25.6547,25.718,25.6477,25.6899,36800.0
2013-10-31 12:35:00,36.54,36.63,36.53,36.6,32800.0,25.6829,25.7461,25.6758,25.725,32800.0
2013-10-31 12:40:00,36.6,36.6,36.54,36.59,35400.0,25.725,25.725,25.6829,25.718,35400.0
2013-10-31 12:45:00,36.57,36.59,36.42,36.43,26800.0,25.704,25.718,25.5985,25.6055,26800.0
2013-10-31 12:50:00,36.41,36.47,36.38,36.47,23800.0,25.5915,25.6337,25.5704,25.6337,23800.0
2013-10-31 12:55:00,36.45,36.45,36.31,36.31,37600.0,25.6196,25.6196,25.5212,25.5212,37600.0
2013-10-31 13:00:00,36.3,36.45,36.3,36.44,39000.0,25.5142,25.6196,25.5142,25.6126,39000.0
2013-10-31 13:05:00,36.45,36.53,36.42,36.49,56600.0,25.6196,25.6758,25.5985,25.6477,56600.0
2013-10-31 13:10:00,36.5,36.5,36.43,36.43,21600.0,25.6547,25.6547,25.6055,25.6055,21600.0
2013-10-31 13:15:00,36.43,36.46,36.4,36.43,28000.0,25.6055,25.6266,25.5845,25.6055,28000.0
2013-10-31 13:20:00,36.43,36.46,36.39,36.46,21400.0,25.6055,25.6266,25.5774,25.6266,21400.0
2013-10-31 13:25:00,36.43,36.46,36.35,36.35,32200.0,25.6055,25.6266,25.5493,25.5493,32200.0
2013-10-31 13:30:00,36.36,36.37,36.32,36.36,36400.0,25.5563,25.5634,25.5282,25.5563,36400.0
2013-10-31 13:35:00,36.33,36.37,36.25,36.29,48200.0,25.5353,25.5634,25.479,25.5071,48200.0
2013-10-31 13:40:00,36.32,36.33,36.26,36.29,22400.0,25.5282,25.5353,25.4861,25.5071,22400.0
2013-10-31 13:45:00,36.26,36.29,36.25,36.27,21200.0,25.4861,25.5071,25.479,25.4931,21200.0
2013-10-31 13:50:00,36.27,36.27,36.23,36.24,37800.0,25.4931,25.4931,25.465,25.472,37800.0
2013-10-31 13:55:00,36.24,36.28,36.14,36.27,43400.0,25.472,25.5001,25.4017,25.4931,43400.0
2013-10-31 14:00:00,36.27,36.29,36.24,36.28,33000.0,25.4931,25.5071,25.472,25.5001,33000.0
2013-10-31 14:05:00,36.29,36.33,36.22,36.32,26800.0,25.5071,25.5353,25.4579,25.5282,26800.0
2013-10-31 14:10:00,36.32,36.41,36.26,36.31,71200.0,25.5282,25.5915,25.4861,25.5212,71200.0
2013-10-31 14:15:00,36.32,36.43,36.27,36.41,34800.0,25.5282,25.6055,25.4931,25.5915,34800.0
2013-10-31 14:20:00,36.4,36.43,36.37,36.39,26400.0,25.5845,25.6055,25.5634,25.5774,26400.0
2013-10-31 14:25:00,36.4,36.46,36.38,36.42,42800.0,25.5845,25.6266,25.5704,25.5985,42800.0
2013-10-31 14:30:00,36.4,36.44,36.29,36.29,49400.0,25.5845,25.6126,25.5071,25.5071,49400.0
2013-10-31 14:35:00,36.26,36.32,36.17,36.26,97400.0,25.4861,25.5282,25.4228,25.4861,97400.0
2013-10-31 14:40:00,36.24,36.26,36.21,36.23,31800.0,25.472,25.4861,25.4509,25.465,31800.0
2013-10-31 14:45:00,36.23,36.27,36.19,36.24,32000.0,25.465,25.4931,25.4369,25.472,32000.0
2013-10-31 14:50:00,36.24,36.24,36.19,36.2,54200.0,25.472,25.472,25.4369,25.4439,54200.0
2013-10-31 14:55:00,36.2,36.22,36.13,36.17,75600.0,25.4439,25.4579,25.3947,25.4228,75600.0
2013-10-31 15:00:00,36.17,36.22,36.13,36.2,57200.0,25.4228,25.4579,25.3947,25.4439,57200.0
2013-10-31 15:05:00,36.21,36.23,36.15,36.19,57400.0,25.4509,25.465,25.4087,25.4369,57400.0
2013-10-31 15:10:00,36.2,36.21,36.16,36.21,73800.0,25.4439,25.4509,25.4158,25.4509,73800.0
2013-10-31 15:15:00,36.21,36.22,36.1,36.12,88400.0,25.4509,25.4579,25.3736,25.3877,88400.0
2013-10-31 15:20:00,36.12,36.2,36.12,36.19,81200.0,25.3877,25.4439,25.3877,25.4369,81200.0
2013-10-31 15:25:00,36.2,36.2,36.06,36.07,81800.0,25.4439,25.4439,25.3455,25.3525,81800.0
2013-10-31 15:30:00,36.06,36.06,35.96,35.97,151600.0,25.3455,25.3455,25.2752,25.2822,151600.0
2013-10-31 15:35:00,35.98,36.02,35.97,36.0,62000.0,25.2893,25.3174,25.2822,25.3033,62000.0
2013-10-31 15:40:00,36.01,36.11,36.0,36.1,113200.0,25.3103,25.3806,25.3033,25.3736,113200.0
2013-10-31 15:45:00,36.1,36.14,36.05,36.13,209200.0,25.3736,25.4017,25.3385,25.3947,209200.0
2013-10-31 15:50:00,36.14,36.14,35.99,36.02,186400.0,25.4017,25.4017,25.2963,25.3174,186400.0
2013-10-31 15:55:00,36.03,36.04,35.84,35.85,426200.0,25.3244,25.3314,25.1909,25.1979,426200.0
2013-11-01 09:30:00,35.92,36.02,35.66,35.72,155400.0,25.2471,25.3174,25.0643,25.1065,155400.0
2013-11-01 09:35:00,35.7,35.72,35.58,35.59,65800.0,25.0925,25.1065,25.0081,25.0151,65800.0
2013-11-01 09:40:00,35.59,35.59,35.45,35.46,69200.0,25.0151,25.0151,24.9167,24.9238,69200.0
2013-11-01 09:45:00,35.46,35.47,35.2,35.29,136000.0,24.9238,24.9308,24.741,24.8043,136000.0
2013-11-01 09:50:00,35.29,35.57,35.29,35.54,112800.0,24.8043,25.0011,24.8043,24.98,112800.0
2013-11-01 09:55:00,35.52,35.81,35.52,35.66,139600.0,24.9659,25.1698,24.9659,25.0643,139600.0
2013-11-01 10:00:00,35.66,35.74,35.44,35.44,168600.0,25.0643,25.1206,24.9097,24.9097,168600.0
2013-11-01 10:05:00,35.45,35.63,35.44,35.58,49800.0,24.9167,25.0433,24.9097,25.0081,49800.0
2013-11-01 10:10:00,35.58,35.58,35.38,35.38,44800.0,25.0081,25.0081,24.8675,24.8675,44800.0
2013-11-01 10:15:00,35.36,35.4,35.08,35.15,162600.0,24.8535,24.8816,24.6567,24.7059,162600.0
2013-11-01 10:20:00,35.13,35.27,35.12,35.27,106200.0,24.6918,24.7902,24.6848,24.7902,106200.0
2013-11-01 10:25:00,35.27,35.34,35.24,35.32,51600.0,24.7902,24.8394,24.7691,24.8254,51600.0
2013-11-01 10:30:00,35.32,35.48,35.3,35.38,168000.0,24.8254,24.9378,24.8113,24.8675,168000.0
2013-11-01 10:35:00,35.38,35.52,35.29,35.46,272000.0,24.8675,24.9659,24.8043,24.9238,272000.0
2013-11-01 10:40:00,35.49,35.5,35.4,35.48,42200.0,24.9449,24.9519,24.8816,24.9378,42200.0
2013-11-01 10:45:00,35.49,35.52,35.43,35.43,25200.0,24.9449,24.9659,24.9027,24.9027,25200.0
2013-11-01 10:50:00,35.43,35.49,35.42,35.48,29000.0,24.9027,24.9449,24.8957,24.9378,29000.0
2013-11-01 10:55:00,35.47,35.47,35.4,35.43,48600.0,24.9308,24.9308,24.8816,24.9027,48600.0
2013-11-01 11:00:00,35.43,35.44,35.4,35.44,58200.0,24.9027,24.9097,24.8816,24.9097,58200.0
2013-11-01 11:05:00,35.44,35.48,35.38,35.45,70000.0,24.9097,24.9378,24.8675,24.9167,70000.0
2013-11-01 11:10:00,35.43,35.5,35.4,35.49,66800.0,24.9027,24.9519,24.8816,24.9449,66800.0
2013-11-01 11:15:00,35.49,35.5,35.39,35.49,74800.0,24.9449,24.9519,24.8746,24.9449,74800.0
2013-11-01 11:20:00,35.49,35.5,35.47,35.49,63000.0,24.9449,24.9519,24.9308,24.9449,63000.0
2013-11-01 11:25:00,35.48,35.5,35.45,35.5,64200.0,24.9378,24.9519,24.9167,24.9519,64200.0
2013-11-01 11:30:00,35.49,35.5,35.45,35.48,66400.0,24.9449,24.9519,24.9167,24.9378,66400.0
2013-11-01 11:35:00,35.47,35.49,35.41,35.49,29200.0,24.9308,24.9449,24.8886,24.9449,29200.0
2013-11-01 11:40:00,35.49,35.49,35.43,35.46,44400.0,24.9449,24.9449,24.9027,24.9238,44400.0
2013-11-01 11:45:00,35.45,35.48,35.4,35.46,80200.0,24.9167,24.9378,24.8816,24.9238,80200.0
2013-11-01 11:50:00,35.46,35.49,35.42,35.42,24800.0,24.9238,24.9449,24.8957,24.8957,24800.0
2013-11-01 11:55:00,35.44,35.47,35.4,35.43,30800.0,24.9097,24.9308,24.8816,24.9027,30800.0
2013-11-01 12:00:00,35.46,35.47,35.38,35.38,40200.0,24.9238,24.9308,24.8675,24.8675,40200.0
2013-11-01 12:05:00,35.4,35.42,35.35,35.37,26400.0,24.8816,24.8957,24.8464,24.8605,26400.0
2013-11-01 12:10:00,35.4,35.42,35.37,35.4,22200.0,24.8816,24.8957,24.8605,24.8816,22200.0
2013-11-01 12:15:00,35.4,35.41,35.24,35.24,95600.0,24.8816,24.8886,24.7691,24.7691,95600.0
2013-11-01 12:20:00,35.26,35.28,35.22,35.26,73000.0,24.7832,24.7972,24.7551,24.7832,73000.0
2013-11-01 12:25:00,35.25,35.38,35.24,35.38,82200.0,24.7762,24.8675,24.7691,24.8675,82200.0
2013-11-01 12:30:00,35.38,35.46,35.38,35.45,50600.0,24.8675,24.9238,24.8675,24.9167,50600.0
2013-11-01 12:35:00,35.46,35.49,35.44,35.47,34400.0,24.9238,24.9449,24.9097,24.9308,34400.0
2013-11-01 12:40:00,35.46,35.48,35.42,35.42,29600.0,24.9238,24.9378,24.8957,24.8957,29600.0
2013-11-01 12:45:00,35.42,35.42,35.34,35.35,24200.0,24.8957,24.8957,24.8394,24.8464,24200.0
2013-11-01 12:50:00,35.35,35.35,35.29,35.3,22000.0,24.8464,24.8464,24.8043,24.8113,22000.0
2013-11-01 12:55:00,35.3,35.35,35.29,35.33,26000.0,24.8113,24.8464,24.8043,24.8324,26000.0
2013-11-01 13:00:00,35.31,35.32,35.27,35.27,54000.0,24.8183,24.8254,24.7902,24.7902,54000.0
2013-11-01 13:05:00,35.27,35.34,35.26,35.34,41800.0,24.7902,24.8394,24.7832,24.8394,41800.0
2013-11-01 13:10:00,35.34,35.4,35.34,35.34,31000.0,24.8394,24.8816,24.8394,24.8394,31000.0
2013-11-01 13:15:00,35.34,35.34,35.29,35.29,17000.0,24.8394,24.8394,24.8043,24.8043,17000.0
2013-11-01 13:20:00,35.29,35.3,35.25,35.27,25600.0,24.8043,24.8113,24.7762,24.7902,25600.0
2013-11-01 13:25:00,35.27,35.41,35.27,35.41,59400.0,24.7902,24.8886,24.7902,24.8886,59400.0
2013-11-01 13:30:00,35.4,35.41,35.35,35.37,33000.0,24.8816,24.8886,24.8464,24.8605,33000.0
2013-11-01 13:35:00,35.38,35.46,35.37,35.46,52200.0,24.8675,24.9238,24.8605,24.9238,52200.0
2013-11-01 13:40:00,35.46,35.49,35.43,35.44,886000.0,24.9238,24.9449,24.9027,24.9097,886000.0
2013-11-01 13:45:00,35.44,35.45,35.4,35.45,39400.0,24.9097,24.9167,24.8816,24.9167,39400.0
2013-11-01 13:50:00,35.45,35.55,35.45,35.54,265800.0,24.9167,24.987,24.9167,24.98,265800.0
2013-11-01 13:55:00,35.55,35.57,35.52,35.52,62400.0,24.987,25.0011,24.9659,24.9659,62400.0
2013-11-01 14:00:00,35.54,35.59,35.53,35.59,47400.0,24.98,25.0151,24.973,25.0151,47400.0
2013-11-01 14:05:00,35.59,35.6,35.49,35.49,62200.0,25.0151,25.0222,24.9449,24.9449,62200.0
2013-11-01 14:10:00,35.49,35.5,35.47,35.47,45000.0,24.9449,24.9519,24.9308,24.9308,45000.0
2013-11-01 14:15:00,35.47,35.5,35.41,35.41,99600.0,24.9308,24.9519,24.8886,24.8886,99600.0
2013-11-01 14:20:00,35.4,35.41,35.31,35.33,79200.0,24.8816,24.8886,24.8183,24.8324,79200.0
2013-11-01 14:25:00,35.34,35.37,35.27,35.3,42400.0,24.8394,24.8605,24.7902,24.8113,42400.0
2013-11-01 14:30:00,35.31,35.34,35.29,35.33,73400.0,24.8183,24.8394,24.8043,24.8324,73400.0
2013-11-01 14:35:00,35.33,35.48,35.32,35.43,62400.0,24.8324,24.9378,24.8254,24.9027,62400.0
2013-11-01 14:40:00,35.41,35.46,35.4,35.42,48400.0,24.8886,24.9238,24.8816,24.8957,48400.0
2013-11-01 14:45:00,35.42,35.5,35.38,35.5,89000.0,24.8957,24.9519,24.8675,24.9519,89000.0
2013-11-01 14:50:00,35.49,35.51,35.38,35.4,52800.0,24.9449,24.9589,24.8675,24.8816,52800.0
2013-11-01 14:55:00,35.4,35.43,35.37,35.38,76400.0,24.8816,24.9027,24.8605,24.8675,76400.0
2013-11-01 15:00:00,35.4,35.43,35.38,35.41,253200.0,24.8816,24.9027,24.8675,24.8886,253200.0
2013-11-01 15:05:00,35.42,35.43,35.34,35.34,57400.0,24.8957,24.9027,24.8394,24.8394,57400.0
2013-11-01 15:10:00,35.35,35.43,35.35,35.43,41400.0,24.8464,24.9027,24.8464,24.9027,41400.0
2013-11-01 15:15:00,35.41,35.41,35.35,35.35,38400.0,24.8886,24.8886,24.8464,24.8464,38400.0
2013-11-01 15:20:00,35.35,35.38,35.3,35.33,54000.0,24.8464,24.8675,24.8113,24.8324,54000.0
2013-11-01 15:25:00,35.33,35.36,35.32,35.32,29400.0,24.8324,24.8535,24.8254,24.8254,29400.0
2013-11-01 15:30:00,35.32,35.42,35.3,35.41,67800.0,24.8254,24.8957,24.8113,24.8886,67800.0
2013-11-01 15:35:00,35.4,35.41,35.37,35.37,46000.0,24.8816,24.8886,24.8605,24.8605,46000.0
2013-11-01 15:40:00,35.37,35.41,35.37,35.41,82200.0,24.8605,24.8886,24.8605,24.8886,82200.0
2013-11-01 15:45:00,35.4,35.42,35.38,35.4,114200.0,24.8816,24.8957,24.8675,24.8816,114200.0
2013-11-01 15:50:00,35.4,35.44,35.38,35.43,145800.0,24.8816,24.9097,24.8675,24.9027,145800.0
2013-11-01 15:55:00,35.43,35.48,35.42,35.44,214600.0,24.9027,24.9378,24.8957,24.9097,214600.0
2013-11-04 09:30:00,35.49,35.6,35.45,35.49,138200.0,24.9449,25.0222,24.9167,24.9449,138200.0
2013-11-04 09:35:00,35.52,35.63,35.26,35.38,234000.0,24.9659,25.0433,24.7832,24.8675,234000.0
2013-11-04 09:40:00,35.35,35.55,35.35,35.49,44200.0,24.8464,24.987,24.8464,24.9449,44200.0
2013-11-04 09:45:00,35.48,35.55,35.37,35.38,40200.0,24.9378,24.987,24.8605,24.8675,40200.0
2013-11-04 09:50:00,35.39,35.45,35.35,35.42,43000.0,24.8746,24.9167,24.8464,24.8957,43000.0
2013-11-04 09:55:00,35.42,35.42,35.26,35.41,51200.0,24.8957,24.8957,24.7832,24.8886,51200.0
2013-11-04 10:00:00,35.38,35.4,35.26,35.27,39800.0,24.8675,24.8816,24.7832,24.7902,39800.0
2013-11-04 10:05:00,35.26,35.29,35.24,35.26,34800.0,24.7832,24.8043,24.7691,24.7832,34800.0
2013-11-04 10:10:00,35.26,35.29,35.15,35.15,97400.0,24.7832,24.8043,24.7059,24.7059,97400.0
2013-11-04 10:15:00,35.15,35.2,35.09,35.2,92000.0,24.7059,24.741,24.6637,24.741,92000.0
2013-11-04 10:20:00,35.19,35.27,35.19,35.25,37200.0,24.734,24.7902,24.734,24.7762,37200.0
2013-11-04 10:25:00,35.26,35.41,35.26,35.35,27800.0,24.7832,24.8886,24.7832,24.8464,27800.0
2013-11-04 10:30:00,35.34,35.36,35.2,35.2,63000.0,24.8394,24.8535,24.741,24.741,63000.0
2013-11-04 10:35:00,35.2,35.25,35.19,35.22,110000.0,24.741,24.7762,24.734,24.7551,110000.0
2013-11-04 10:40:00,35.23,35.3,35.19,35.27,58800.0,24.7621,24.8113,24.734,24.7902,58800.0
2013-11-04 10:45:00,35.27,35.3,35.22,35.27,68600.0,24.7902,24.8113,24.7551,24.7902,68600.0
2013-11-04 10:50:00,35.26,35.3,35.22,35.26,63600.0,24.7832,24.8113,24.7551,24.7832,63600.0
2013-11-04 10:55:00,35.26,35.27,35.2,35.21,42400.0,24.7832,24.7902,24.741,24.748,42400.0
2013-11-04 11:00:00,35.2,35.27,35.2,35.24,31200.0,24.741,24.7902,24.741,24.7691,31200.0
2013-11-04 11:05:00,35.23,35.27,35.2,35.22,40200.0,24.7621,24.7902,24.741,24.7551,40200.0
2013-11-04 11:10:00,35.21,35.25,35.21,35.23,35800.0,24.748,24.7762,24.748,24.7621,35800.0
2013-11-04 11:15:00,35.22,35.24,35.21,35.22,55600.0,24.7551,24.7691,24.748,24.7551,55600.0
2013-11-04 11:20:00,35.22,35.26,35.2,35.24,59600.0,24.7551,24.7832,24.741,24.7691,59600.0
2013-11-04 11:25:00,35.24,35.25,35.2,35.22,27400.0,24.7691,24.7762,24.741,24.7551,27400.0
2013-11-04 11:30:00,35.22,35.25,35.2,35.24,45800.0,24.7551,24.7762,24.741,24.7691,45800.0
2013-11-04 11:35:00,35.25,35.34,35.24,35.33,43400.0,24.7762,24.8394,24.7691,24.8324,43400.0
2013-11-04 11:40:00,35.32,35.32,35.24,35.27,50600.0,24.8254,24.8254,24.7691,24.7902,50600.0
2013-11-04 11:45:00,35.27,35.29,35.24,35.27,29400.0,24.7902,24.8043,24.7691,24.7902,29400.0
2013-11-04 11:50:00,35.29,35.32,35.27,35.29,17800.0,24.8043,24.8254,24.7902,24.8043,17800.0
2013-11-04 11:55:00,35.29,35.32,35.26,35.29,30200.0,24.8043,24.8254,24.7832,24.8043,30200.0
2013-11-04 12:00:00,35.29,35.32,35.27,35.3,18800.0,24.8043,24.8254,24.7902,24.8113,18800.0
2013-11-04 12:05:00,35.31,35.34,35.25,35.27,27200.0,24.8183,24.8394,24.7762,24.7902,27200.0
2013-11-04 12:10:00,35.27,35.33,35.26,35.27,31400.0,24.7902,24.8324,24.7832,24.7902,31400.0
2013-11-04 12:15:00,35.28,35.35,35.27,35.34,34000.0,24.7972,24.8464,24.7902,24.8394,34000.0
2013-11-04 12:20:00,35.35,35.36,35.29,35.29,32800.0,24.8464,24.8535,24.8043,24.8043,32800.0
2013-11-04 12:25:00,35.3,35.38,35.3,35.31,27800.0,24.8113,24.8675,24.8113,24.8183,27800.0
2013-11-04 12:30:00,35.31,35.33,35.27,35.33,24800.0,24.8183,24.8324,24.7902,24.8324,24800.0
2013-11-04 12:35:00,35.32,35.36,35.28,35.35,34400.0,24.8254,24.8535,24.7972,24.8464,34400.0
2013-11-04 12:40:00,35.35,35.37,35.29,35.35,69800.0,24.8464,24.8605,24.8043,24.8464,69800.0
2013-11-04 12:45:00,35.35,35.37,35.29,35.29,27800.0,24.8464,24.8605,24.8043,24.8043,27800.0
2013-11-04 12:50:00,35.31,35.32,35.26,35.3,19200.0,24.8183,24.8254,24.7832,24.8113,19200.0
2013-11-04 12:55:00,35.31,35.34,35.28,35.29,20600.0,24.8183,24.8394,24.7972,24.8043,20600.0
2013-11-04 13:00:00,35.27,35.32,35.27,35.31,14000.0,24.7902,24.8254,24.7902,24.8183,14000.0
2013-11-04 13:05:00,35.31,35.35,35.3,35.33,16600.0,24.8183,24.8464,24.8113,24.8324,16600.0
2013-11-04 13:10:00,35.34,35.38,35.33,35.33,21400.0,24.8394,24.8675,24.8324,24.8324,21400.0
2013-11-04 13:15:00,35.33,35.37,35.33,35.35,11000.0,24.8324,24.8605,24.8324,24.8464,11000.0
2013-11-04 13:20:00,35.35,35.37,35.32,35.35,21000.0,24.8464,24.8605,24.8254,24.8464,21000.0
2013-11-04 13:25:00,35.35,35.38,35.34,35.35,19600.0,24.8464,24.8675,24.8394,24.8464,19600.0
2013-11-04 13:30:00,35.35,35.41,35.34,35.4,23800.0,24.8464,24.8886,24.8394,24.8816,23800.0
2013-11-04 13:35:00,35.4,35.45,35.38,35.45,24000.0,24.8816,24.9167,24.8675,24.9167,24000.0
2013-11-04 13:40:00,35.45,35.48,35.42,35.42,26600.0,24.9167,24.9378,24.8957,24.8957,26600.0
2013-11-04 13:45:00,35.43,35.47,35.42,35.46,26600.0,24.9027,24.9308,24.8957,24.9238,26600.0
2013-11-04 13:50:00,35.46,35.48,35.41,35.47,33800.0,24.9238,24.9378,24.8886,24.9308,33800.0
2013-11-04 13:55:00,35.46,35.52,35.46,35.49,32600.0,24.9238,24.9659,24.9238,24.9449,32600.0
2013-11-04 14:00:00,35.49,35.52,35.49,35.49,36000.0,24.9449,24.9659,24.9449,24.9449,36000.0
2013-11-04 14:05:00,35.49,35.56,35.45,35.54,35400.0,24.9449,24.9941,24.9167,24.98,35400.0
2013-11-04 14:10:00,35.53,35.57,35.52,35.52,33600.0,24.973,25.0011,24.9659,24.9659,33600.0
2013-11-04 14:15:00,35.54,35.57,35.51,35.52,37000.0,24.98,25.0011,24.9589,24.9659,37000.0
2013-11-04 14:20:00,35.51,35.56,35.51,35.56,26800.0,24.9589,24.9941,24.9589,24.9941,26800.0
2013-11-04 14:25:00,35.56,35.58,35.52,35.55,100000.0,24.9941,25.0081,24.9659,24.987,100000.0
2013-11-04 14:30:00,35.56,35.63,35.56,35.63,49800.0,24.9941,25.0433,24.9941,25.0433,49800.0
2013-11-04 14:35:00,35.63,35.66,35.58,35.66,31200.0,25.0433,25.0643,25.0081,25.0643,31200.0
2013-11-04 14:40:00,35.66,35.66,35.6,35.63,40200.0,25.0643,25.0643,25.0222,25.0433,40200.0
2013-11-04 14:45:00,35.63,35.67,35.63,35.65,33600.0,25.0433,25.0714,25.0433,25.0573,33600.0
2013-11-04 14:50:00,35.65,35.69,35.64,35.69,35200.0,25.0573,25.0854,25.0503,25.0854,35200.0
2013-11-04 14:55:00,35.69,35.71,35.66,35.7,41600.0,25.0854,25.0995,25.0643,25.0925,41600.0
2013-11-04 15:00:00,35.7,35.72,35.66,35.72,61400.0,25.0925,25.1065,25.0643,25.1065,61400.0
2013-11-04 15:05:00,35.72,35.72,35.66,35.67,36200.0,25.1065,25.1065,25.0643,25.0714,36200.0
2013-11-04 15:10:00,35.67,35.72,35.67,35.69,36800.0,25.0714,25.1065,25.0714,25.0854,36800.0
2013-11-04 15:15:00,35.69,35.7,35.67,35.67,34800.0,25.0854,25.0925,25.0714,25.0714,34800.0
2013-11-04 15:20:00,35.68,35.72,35.67,35.72,41600.0,25.0784,25.1065,25.0714,25.1065,41600.0
2013-11-04 15:25:00,35.72,35.72,35.68,35.71,41000.0,25.1065,25.1065,25.0784,25.0995,41000.0
2013-11-04 15:30:00,35.71,35.74,35.7,35.74,57800.0,25.0995,25.1206,25.0925,25.1206,57800.0
2013-11-04 15:35:00,35.74,35.77,35.74,35.76,75400.0,25.1206,25.1417,25.1206,25.1346,75400.0
2013-11-04 15:40:00,35.76,35.79,35.76,35.78,53400.0,25.1346,25.1557,25.1346,25.1487,53400.0
2013-11-04 15:45:00,35.79,35.85,35.77,35.85,68200.0,25.1557,25.1979,25.1417,25.1979,68200.0
2013-11-04 15:50:00,35.85,35.86,35.82,35.83,115800.0,25.1979,25.2049,25.1768,25.1838,115800.0
2013-11-04 15:55:00,35.84,35.88,35.82,35.84,217800.0,25.1909,25.219,25.1768,25.1909,217800.0
2013-11-05 09:30:00,35.58,35.67,35.52,35.61,113000.0,25.0081,25.0714,24.9659,25.0292,113000.0
2013-11-05 09:35:00,35.59,35.65,35.47,35.6,41400.0,25.0151,25.0573,24.9308,25.0222,41400.0
2013-11-05 09:40:00,35.6,35.67,35.51,35.59,49600.0,25.0222,25.0714,24.9589,25.0151,49600.0
2013-11-05 09:45:00,35.58,35.74,35.54,35.69,198400.0,25.0081,25.1206,24.98,25.0854,198400.0
2013-11-05 09:50:00,35.68,35.7,35.43,35.44,52000.0,25.0784,25.0925,24.9027,24.9097,52000.0
2013-11-05 09:55:00,35.47,35.57,35.38,35.48,31200.0,24.9308,25.0011,24.8675,24.9378,31200.0
2013-11-05 10:00:00,35.49,35.52,35.35,35.45,30600.0,24.9449,24.9659,24.8464,24.9167,30600.0
2013-11-05 10:05:00,35.47,35.48,35.38,35.4,98200.0,24.9308,24.9378,24.8675,24.8816,98200.0
2013-11-05 10:10:00,35.4,35.42,35.35,35.38,38200.0,24.8816,24.8957,24.8464,24.8675,38200.0
2013-11-05 10:15:00,35.38,35.43,35.38,35.38,38000.0,24.8675,24.9027,24.8675,24.8675,38000.0
2013-11-05 10:20:00,35.38,35.47,35.37,35.4,105800.0,24.8675,24.9308,24.8605,24.8816,105800.0
2013-11-05 10:25:00,35.41,35.44,35.36,35.4,85600.0,24.8886,24.9097,24.8535,24.8816,85600.0
2013-11-05 10:30:00,35.39,35.47,35.39,35.47,50200.0,24.8746,24.9308,24.8746,24.9308,50200.0
2013-11-05 10:35:00,35.47,35.48,35.33,35.33,81600.0,24.9308,24.9378,24.8324,24.8324,81600.0
2013-11-05 10:40:00,35.33,35.38,35.22,35.32,159200.0,24.8324,24.8675,24.7551,24.8254,159200.0
2013-11-05 10:45:00,35.32,35.42,35.32,35.38,51800.0,24.8254,24.8957,24.8254,24.8675,51800.0
2013-11-05 10:50:00,35.39,35.4,35.32,35.35,74200.0,24.8746,24.8816,24.8254,24.8464,74200.0
2013-11-05 10:55:00,35.35,35.48,35.34,35.45,66800.0,24.8464,24.9378,24.8394,24.9167,66800.0
2013-11-05 11:00:00,35.44,35.56,35.41,35.52,63200.0,24.9097,24.9941,24.8886,24.9659,63200.0
2013-11-05 11:05:00,35.51,35.55,35.46,35.51,52600.0,24.9589,24.987,24.9238,24.9589,52600.0
2013-11-05 11:10:00,35.5,35.52,35.42,35.46,56000.0,24.9519,24.9659,24.8957,24.9238,56000.0
2013-11-05 11:15:00,35.44,35.47,35.43,35.43,33800.0,24.9097,24.9308,24.9027,24.9027,33800.0
2013-11-05 11:20:00,35.42,35.46,35.36,35.38,39600.0,24.8957,24.9238,24.8535,24.8675,39600.0
2013-11-05 11:25:00,35.38,35.38,35.34,35.35,39000.0,24.8675,24.8675,24.8394,24.8464,39000.0
2013-11-05 11:30:00,35.35,35.38,35.33,35.37,47400.0,24.8464,24.8675,24.8324,24.8605,47400.0
2013-11-05 11:35:00,35.35,35.39,35.33,35.35,69000.0,24.8464,24.8746,24.8324,24.8464,69000.0
2013-11-05 11:40:00,35.36,35.37,35.31,35.32,28200.0,24.8535,24.8605,24.8183,24.8254,28200.0
2013-11-05 11:45:00,35.31,35.34,35.31,35.31,46200.0,24.8183,24.8394,24.8183,24.8183,46200.0
2013-11-05 11:50:00,35.32,35.38,35.32,35.35,30200.0,24.8254,24.8675,24.8254,24.8464,30200.0
2013-11-05 11:55:00,35.35,35.38,35.33,35.33,16400.0,24.8464,24.8675,24.8324,24.8324,16400.0
2013-11-05 12:00:00,35.34,35.41,35.31,35.41,117400.0,24.8394,24.8886,24.8183,24.8886,117400.0
2013-11-05 12:05:00,35.41,35.43,35.37,35.37,111200.0,24.8886,24.9027,24.8605,24.8605,111200.0
2013-11-05 12:10:00,35.38,35.4,35.35,35.39,29600.0,24.8675,24.8816,24.8464,24.8746,29600.0
2013-11-05 12:15:00,35.4,35.41,35.34,35.38,21800.0,24.8816,24.8886,24.8394,24.8675,21800.0
2013-11-05 12:20:00,35.39,35.46,35.38,35.43,62000.0,24.8746,24.9238,24.8675,24.9027,62000.0
2013-11-05 12:25:00,35.41,35.56,35.41,35.56,41400.0,24.8886,24.9941,24.8886,24.9941,41400.0
2013-11-05 12:30:00,35.55,35.62,35.55,35.6,97800.0,24.987,25.0362,24.987,25.0222,97800.0
2013-11-05 12:35:00,35.6,35.65,35.59,35.65,36200.0,25.0222,25.0573,25.0151,25.0573,36200.0
2013-11-05 12:40:00,35.64,35.69,35.63,35.64,44400.0,25.0503,25.0854,25.0433,25.0503,44400.0
2013-11-05 12:45:00,35.64,35.67,35.63,35.67,35600.0,25.0503,25.0714,25.0433,25.0714,35600.0
2013-11-05 12:50:00,35.67,35.68,35.58,35.58,45400.0,25.0714,25.0784,25.0081,25.0081,45400.0
2013-11-05 12:55:00,35.58,35.59,35.54,35.57,29800.0,25.0081,25.0151,24.98,25.0011,29800.0
2013-11-05 13:00:00,35.57,35.58,35.53,35.55,32000.0,25.0011,25.0081,24.973,24.987,32000.0
2013-11-05 13:05:00,35.54,35.61,35.53,35.59,27200.0,24.98,25.0292,24.973,25.0151,27200.0
2013-11-05 13:10:00,35.59,35.6,35.56,35.6,18400.0,25.0151,25.0222,24.9941,25.0222,18400.0
2013-11-05 13:15:00,35.6,35.63,35.54,35.54,27600.0,25.0222,25.0433,24.98,24.98,27600.0
2013-11-05 13:20:00,35.54,35.55,35.49,35.52,25000.0,24.98,24.987,24.9449,24.9659,25000.0
2013-11-05 13:25:00,35.52,35.56,35.49,35.56,24200.0,24.9659,24.9941,24.9449,24.9941,24200.0
2013-11-05 13:30:00,35.55,35.58,35.54,35.54,18600.0,24.987,25.0081,24.98,24.98,18600.0
2013-11-05 13:35:00,35.54,35.55,35.47,35.47,19600.0,24.98,24.987,24.9308,24.9308,19600.0
2013-11-05 13:40:00,35.47,35.48,35.43,35.43,21800.0,24.9308,24.9378,24.9027,24.9027,21800.0
2013-11-05 13:45:00,35.42,35.43,35.39,35.43,29200.0,24.8957,24.9027,24.8746,24.9027,29200.0
2013-11-05 13:50:00,35.44,35.44,35.4,35.4,27400.0,24.9097,24.9097,24.8816,24.8816,27400.0
2013-11-05 13:55:00,35.4,35.44,35.39,35.4,24200.0,24.8816,24.9097,24.8746,24.8816,24200.0
2013-11-05 14:00:00,35.4,35.42,35.37,35.38,36400.0,24.8816,24.8957,24.8605,24.8675,36400.0
2013-11-05 14:05:00,35.38,35.43,35.38,35.41,54600.0,24.8675,24.9027,24.8675,24.8886,54600.0
2013-11-05 14:10:00,35.41,35.41,35.35,35.35,43800.0,24.8886,24.8886,24.8464,24.8464,43800.0
2013-11-05 14:15:00,35.35,35.37,35.3,35.3,44200.0,24.8464,24.8605,24.8113,24.8113,44200.0
2013-11-05 14:20:00,35.3,35.4,35.29,35.4,54800.0,24.8113,24.8816,24.8043,24.8816,54800.0
2013-11-05 14:25:00,35.4,35.46,35.4,35.46,31200.0,24.8816,24.9238,24.8816,24.9238,31200.0
2013-11-05 14:30:00,35.46,35.46,35.4,35.4,59400.0,24.9238,24.9238,24.8816,24.8816,59400.0
2013-11-05 14:35:00,35.4,35.41,35.37,35.38,39400.0,24.8816,24.8886,24.8605,24.8675,39400.0
2013-11-05 14:40:00,35.38,35.42,35.38,35.4,46400.0,24.8675,24.8957,24.8675,24.8816,46400.0
2013-11-05 14:45:00,35.4,35.43,35.39,35.41,28800.0,24.8816,24.9027,24.8746,24.8886,28800.0
2013-11-05 14:50:00,35.41,35.44,35.41,35.44,30200.0,24.8886,24.9097,24.8886,24.9097,30200.0
2013-11-05 14:55:00,35.44,35.46,35.44,35.44,28400.0,24.9097,24.9238,24.9097,24.9097,28400.0
2013-11-05 15:00:00,35.44,35.44,35.41,35.41,35000.0,24.9097,24.9097,24.8886,24.8886,35000.0
2013-11-05 15:05:00,35.42,35.44,35.4,35.43,35400.0,24.8957,24.9097,24.8816,24.9027,35400.0
2013-11-05 15:10:00,35.43,35.48,35.42,35.47,43800.0,24.9027,24.9378,24.8957,24.9308,43800.0
2013-11-05 15:15:00,35.47,35.55,35.47,35.55,45000.0,24.9308,24.987,24.9308,24.987,45000.0
2013-11-05 15:20:00,35.55,35.55,35.49,35.5,53000.0,24.987,24.987,24.9449,24.9519,53000.0
2013-11-05 15:25:00,35.51,35.51,35.49,35.49,62800.0,24.9589,24.9589,24.9449,24.9449,62800.0
2013-11-05 15:30:00,35.49,35.52,35.49,35.5,50800.0,24.9449,24.9659,24.9449,24.9519,50800.0
2013-11-05 15:35:00,35.5,35.51,35.47,35.49,79400.0,24.9519,24.9589,24.9308,24.9449,79400.0
2013-11-05 15:40:00,35.49,35.52,35.46,35.46,68000.0,24.9449,24.9659,24.9238,24.9238,68000.0
2013-11-05 15:45:00,35.46,35.46,35.43,35.44,96400.0,24.9238,24.9238,24.9027,24.9097,96400.0
2013-11-05 15:50:00,35.44,35.48,35.44,35.45,140200.0,24.9097,24.9378,24.9097,24.9167,140200.0
2013-11-05 15:55:00,35.45,35.45,35.35,35.36,347800.0,24.9167,24.9167,24.8464,24.8535,347800.0
2013-11-06 09:30:00,35.6,35.68,35.42,35.55,131600.0,25.0222,25.0784,24.8957,24.987,131600.0
2013-11-06 09:35:00,35.56,35.87,35.56,35.83,122200.0,24.9941,25.2119,24.9941,25.1838,122200.0
2013-11-06 09:40:00,35.84,35.9,35.77,35.85,109400.0,25.1909,25.233,25.1417,25.1979,109400.0
2013-11-06 09:45:00,35.82,35.88,35.74,35.87,37400.0,25.1768,25.219,25.1206,25.2119,37400.0
2013-11-06 09:50:00,35.87,35.98,35.87,35.92,55400.0,25.2119,25.2893,25.2119,25.2471,55400.0
2013-11-06 09:55:00,35.93,35.97,35.88,35.88,47000.0,25.2541,25.2822,25.219,25.219,47000.0
2013-11-06 10:00:00,35.88,35.89,35.82,35.84,67200.0,25.219,25.226,25.1768,25.1909,67200.0
2013-11-06 10:05:00,35.82,35.88,35.78,35.83,174400.0,25.1768,25.219,25.1487,25.1838,174400.0
2013-11-06 10:10:00,35.83,35.9,35.81,35.88,60800.0,25.1838,25.233,25.1698,25.219,60800.0
2013-11-06 10:15:00,35.87,35.88,35.77,35.77,43600.0,25.2119,25.219,25.1417,25.1417,43600.0
2013-11-06 10:20:00,35.77,35.8,35.73,35.74,110000.0,25.1417,25.1627,25.1135,25.1206,110000.0
2013-11-06 10:25:00,35.74,35.77,35.72,35.73,59000.0,25.1206,25.1417,25.1065,25.1135,59000.0
2013-11-06 10:30:00,35.73,35.74,35.7,35.72,53600.0,25.1135,25.1206,25.0925,25.1065,53600.0
2013-11-06 10:35:00,35.72,35.83,35.7,35.82,78400.0,25.1065,25.1838,25.0925,25.1768,78400.0
2013-11-06 10:40:00,35.82,35.91,35.77,35.81,149400.0,25.1768,25.2401,25.1417,25.1698,149400.0
2013-11-06 10:45:00,35.8,35.82,35.78,35.78,34200.0,25.1627,25.1768,25.1487,25.1487,34200.0
2013-11-06 10:50:00,35.78,35.8,35.71,35.73,56600.0,25.1487,25.1627,25.0995,25.1135,56600.0
2013-11-06 10:55:00,35.73,35.8,35.72,35.79,38800.0,25.1135,25.1627,25.1065,25.1557,38800.0
2013-11-06 11:00:00,35.77,35.78,35.71,35.74,38200.0,25.1417,25.1487,25.0995,25.1206,38200.0
2013-11-06 11:05:00,35.74,35.8,35.74,35.77,34600.0,25.1206,25.1627,25.1206,25.1417,34600.0
2013-11-06 11:10:00,35.77,35.78,35.74,35.77,28600.0,25.1417,25.1487,25.1206,25.1417,28600.0
2013-11-06 11:15:00,35.77,35.79,35.74,35.76,19200.0,25.1417,25.1557,25.1206,25.1346,19200.0
2013-11-06 11:20:00,35.77,35.79,35.74,35.79,23800.0,25.1417,25.1557,25.1206,25.1557,23800.0
2013-11-06 11:25:00,35.8,35.81,35.77,35.81,26600.0,25.1627,25.1698,25.1417,25.1698,26600.0
2013-11-06 11:30:00,35.81,35.85,35.8,35.83,31400.0,25.1698,25.1979,25.1627,25.1838,31400.0
2013-11-06 11:35:00,35.82,35.87,35.8,35.84,22200.0,25.1768,25.2119,25.1627,25.1909,22200.0
2013-11-06 11:40:00,35.83,35.87,35.81,35.87,20400.0,25.1838,25.2119,25.1698,25.2119,20400.0
2013-11-06 11:45:00,35.87,35.91,35.86,35.87,38800.0,25.2119,25.2401,25.2049,25.2119,38800.0
2013-11-06 11:50:00,35.86,35.92,35.85,35.9,25000.0,25.2049,25.2471,25.1979,25.233,25000.0
2013-11-06 11:55:00,35.9,35.91,35.76,35.76,51800.0,25.233,25.2401,25.1346,25.1346,51800.0
2013-11-06 12:00:00,35.76,35.81,35.75,35.77,18200.0,25.1346,25.1698,25.1276,25.1417,18200.0
2013-11-06 12:05:00,35.77,35.77,35.7,35.7,153800.0,25.1417,25.1417,25.0925,25.0925,153800.0
2013-11-06 12:10:00,35.71,35.72,35.7,35.71,50400.0,25.0995,25.1065,25.0925,25.0995,50400.0
2013-11-06 12:15:00,35.71,35.75,35.7,35.73,41800.0,25.0995,25.1276,25.0925,25.1135,41800.0
2013-11-06 12:20:00,35.73,35.76,35.71,35.74,32000.0,25.1135,25.1346,25.0995,25.1206,32000.0
2013-11-06 12:25:00,35.75,35.75,35.7,35.72,131400.0,25.1276,25.1276,25.0925,25.1065,131400.0
2013-11-06 12:30:00,35.72,35.73,35.7,35.71,33000.0,25.1065,25.1135,25.0925,25.0995,33000.0
2013-11-06 12:35:00,35.72,35.73,35.7,35.72,86800.0,25.1065,25.1135,25.0925,25.1065,86800.0
2013-11-06 12:40:00,35.72,35.74,35.71,35.74,28000.0,25.1065,25.1206,25.0995,25.1206,28000.0
2013-11-06 12:45:00,35.73,35.81,35.72,35.8,39200.0,25.1135,25.1698,25.1065,25.1627,39200.0
2013-11-06 12:50:00,35.8,35.8,35.72,35.72,19000.0,25.1627,25.1627,25.1065,25.1065,19000.0
2013-11-06 12:55:00,35.71,35.73,35.7,35.71,54400.0,25.0995,25.1135,25.0925,25.0995,54400.0
2013-11-06 13:00:00,35.71,35.72,35.57,35.57,114000.0,25.0995,25.1065,25.0011,25.0011,114000.0
2013-11-06 13:05:00,35.57,35.66,35.56,35.63,60000.0,25.0011,25.0643,24.9941,25.0433,60000.0
2013-11-06 13:10:00,35.63,35.63,35.48,35.49,71000.0,25.0433,25.0433,24.9378,24.9449,71000.0
2013-11-06 13:15:00,35.49,35.51,35.47,35.51,43000.0,24.9449,24.9589,24.9308,24.9589,43000.0
2013-11-06 13:20:00,35.51,35.58,35.51,35.56,70800.0,24.9589,25.0081,24.9589,24.9941,70800.0
2013-11-06 13:25:00,35.55,35.56,35.51,35.53,58400.0,24.987,24.9941,24.9589,24.973,58400.0
2013-11-06 13:30:00,35.55,35.57,35.53,35.55,39600.0,24.987,25.0011,24.973,24.987,39600.0
2013-11-06 13:35:00,35.53,35.54,35.46,35.48,28000.0,24.973,24.98,24.9238,24.9378,28000.0
2013-11-06 13:40:00,35.48,35.49,35.4,35.42,51200.0,24.9378,24.9449,24.8816,24.8957,51200.0
2013-11-06 13:45:00,35.42,35.43,35.39,35.39,34000.0,24.8957,24.9027,24.8746,24.8746,34000.0
2013-11-06 13:50:00,35.39,35.42,35.35,35.35,67200.0,24.8746,24.8957,24.8464,24.8464,67200.0
2013-11-06 13:55:00,35.35,35.41,35.34,35.35,27800.0,24.8464,24.8886,24.8394,24.8464,27800.0
2013-11-06 14:00:00,35.36,35.37,35.31,35.32,55400.0,24.8535,24.8605,24.8183,24.8254,55400.0
2013-11-06 14:05:00,35.32,35.35,35.2,35.29,136600.0,24.8254,24.8464,24.741,24.8043,136600.0
2013-11-06 14:10:00,35.28,35.31,35.21,35.23,41800.0,24.7972,24.8183,24.748,24.7621,41800.0
2013-11-06 14:15:00,35.23,35.23,35.13,35.13,58400.0,24.7621,24.7621,24.6918,24.6918,58400.0
2013-11-06 14:20:00,35.13,35.2,35.13,35.16,48400.0,24.6918,24.741,24.6918,24.7129,48400.0
2013-11-06 14:25:00,35.17,35.26,35.17,35.24,82000.0,24.7199,24.7832,24.7199,24.7691,82000.0
2013-11-06 14:30:00,35.24,35.26,35.23,35.24,44200.0,24.7691,24.7832,24.7621,24.7691,44200.0
2013-11-06 14:35:00,35.24,35.26,35.16,35.19,57800.0,24.7691,24.7832,24.7129,24.734,57800.0
2013-11-06 14:40:00,35.18,35.2,35.1,35.13,113000.0,24.727,24.741,24.6707,24.6918,113000.0
2013-11-06 14:45:00,35.12,35.19,35.1,35.18,63600.0,24.6848,24.734,24.6707,24.727,63600.0
2013-11-06 14:50:00,35.18,35.19,35.13,35.19,62600.0,24.727,24.734,24.6918,24.734,62600.0
2013-11-06 14:55:00,35.19,35.23,35.17,35.17,61600.0,24.734,24.7621,24.7199,24.7199,61600.0
2013-11-06 15:00:00,35.17,35.17,35.13,35.14,40400.0,24.7199,24.7199,24.6918,24.6988,40400.0
2013-11-06 15:05:00,35.13,35.15,35.09,35.15,43800.0,24.6918,24.7059,24.6637,24.7059,43800.0
2013-11-06 15:10:00,35.15,35.18,35.13,35.16,57600.0,24.7059,24.727,24.6918,24.7129,57600.0
2013-11-06 15:15:00,35.16,35.2,35.15,35.15,56000.0,24.7129,24.741,24.7059,24.7059,56000.0
2013-11-06 15:20:00,35.15,35.19,35.15,35.16,59200.0,24.7059,24.734,24.7059,24.7129,59200.0
2013-11-06 15:25:00,35.16,35.17,35.11,35.12,56800.0,24.7129,24.7199,24.6778,24.6848,56800.0
2013-11-06 15:30:00,35.13,35.16,35.09,35.13,101800.0,24.6918,24.7129,24.6637,24.6918,101800.0
2013-11-06 15:35:00,35.12,35.13,35.06,35.11,81200.0,24.6848,24.6918,24.6426,24.6778,81200.0
2013-11-06 15:40:00,35.12,35.12,35.09,35.09,83400.0,24.6848,24.6848,24.6637,24.6637,83400.0
2013-11-06 15:45:00,35.1,35.17,35.1,35.17,94800.0,24.6707,24.7199,24.6707,24.7199,94800.0
2013-11-06 15:50:00,35.16,35.22,35.15,35.22,183200.0,24.7129,24.7551,24.7059,24.7551,183200.0
2013-11-06 15:55:00,35.21,35.23,35.17,35.2,143800.0,24.748,24.7621,24.7199,24.741,143800.0
2013-11-07 09:30:00,35.05,35.16,35.0,35.1,254000.0,24.6356,24.7129,24.6004,24.6707,254000.0
2013-11-07 09:35:00,35.09,35.34,35.01,35.34,197800.0,24.6637,24.8394,24.6075,24.8394,197800.0
2013-11-07 09:40:00,35.35,35.42,35.17,35.41,84600.0,24.8464,24.8957,24.7199,24.8886,84600.0
2013-11-07 09:45:00,35.43,35.49,35.29,35.45,172600.0,24.9027,24.9449,24.8043,24.9167,172600.0
2013-11-07 09:50:00,35.46,35.49,35.1,35.16,276600.0,24.9238,24.9449,24.6707,24.7129,276600.0
2013-11-07 09:55:00,35.16,35.21,35.08,35.18,78200.0,24.7129,24.748,24.6567,24.727,78200.0
2013-11-07 10:00:00,35.18,35.44,35.16,35.37,156400.0,24.727,24.9097,24.7129,24.8605,156400.0
2013-11-07 10:05:00,35.35,35.48,35.32,35.35,124400.0,24.8464,24.9378,24.8254,24.8464,124400.0
2013-11-07 10:10:00,35.37,35.42,35.2,35.34,96600.0,24.8605,24.8957,24.741,24.8394,96600.0
2013-11-07 10:15:00,35.35,35.44,35.2,35.2,97800.0,24.8464,24.9097,24.741,24.741,97800.0
2013-11-07 10:20:00,35.18,35.26,35.13,35.15,34400.0,24.727,24.7832,24.6918,24.7059,34400.0
2013-11-07 10:25:00,35.14,35.2,35.08,35.1,59200.0,24.6988,24.741,24.6567,24.6707,59200.0
2013-11-07 10:30:00,35.1,35.1,34.88,34.9,159800.0,24.6707,24.6707,24.5161,24.5302,159800.0
2013-11-07 10:35:00,34.9,34.9,34.76,34.81,73000.0,24.5302,24.5302,24.4318,24.4669,73000.0
2013-11-07 10:40:00,34.81,34.84,34.7,34.7,91800.0,24.4669,24.488,24.3896,24.3896,91800.0
2013-11-07 10:45:00,34.7,34.8,34.69,34.79,124600.0,24.3896,24.4599,24.3826,24.4528,124600.0
2013-11-07 10:50:00,34.81,34.92,34.81,34.9,30200.0,24.4669,24.5442,24.4669,24.5302,30200.0
2013-11-07 10:55:00,34.89,35.12,34.89,35.05,114400.0,24.5231,24.6848,24.5231,24.6356,114400.0
2013-11-07 11:00:00,35.04,35.1,34.99,34.99,80200.0,24.6286,24.6707,24.5934,24.5934,80200.0
2013-11-07 11:05:00,34.99,35.18,34.95,34.98,51000.0,24.5934,24.727,24.5653,24.5864,51000.0
2013-11-07 11:10:00,34.97,34.99,34.91,34.97,46000.0,24.5794,24.5934,24.5372,24.5794,46000.0
2013-11-07 11:15:00,34.98,35.02,34.95,34.95,74600.0,24.5864,24.6145,24.5653,24.5653,74600.0
2013-11-07 11:20:00,34.95,35.07,34.9,35.06,61600.0,24.5653,24.6496,24.5302,24.6426,61600.0
2013-11-07 11:25:00,35.08,35.08,34.93,34.97,30800.0,24.6567,24.6567,24.5512,24.5794,30800.0
2013-11-07 11:30:00,34.97,35.07,34.94,35.07,28800.0,24.5794,24.6496,24.5583,24.6496,28800.0
2013-11-07 11:35:00,35.07,35.18,35.07,35.15,23600.0,24.6496,24.727,24.6496,24.7059,23600.0
2013-11-07 11:40:00,35.13,35.16,35.1,35.13,22600.0,24.6918,24.7129,24.6707,24.6918,22600.0
2013-11-07 11:45:00,35.14,35.22,35.13,35.22,34000.0,24.6988,24.7551,24.6918,24.7551,34000.0
2013-11-07 11:50:00,35.23,35.29,35.21,35.28,24400.0,24.7621,24.8043,24.748,24.7972,24400.0
2013-11-07 11:55:00,35.28,35.34,35.24,35.27,31400.0,24.7972,24.8394,24.7691,24.7902,31400.0
2013-11-07 12:00:00,35.27,35.34,35.2,35.26,88800.0,24.7902,24.8394,24.741,24.7832,88800.0
2013-11-07 12:05:00,35.29,35.35,35.27,35.32,22000.0,24.8043,24.8464,24.7902,24.8254,22000.0
2013-11-07 12:10:00,35.32,35.45,35.32,35.45,25600.0,24.8254,24.9167,24.8254,24.9167,25600.0
2013-11-07 12:15:00,35.46,35.46,35.35,35.42,37400.0,24.9238,24.9238,24.8464,24.8957,37400.0
2013-11-07 12:20:00,35.43,35.43,35.38,35.42,54000.0,24.9027,24.9027,24.8675,24.8957,54000.0
2013-11-07 12:25:00,35.42,35.42,35.35,35.41,59200.0,24.8957,24.8957,24.8464,24.8886,59200.0
2013-11-07 12:30:00,35.41,35.45,35.37,35.44,42800.0,24.8886,24.9167,24.8605,24.9097,42800.0
2013-11-07 12:35:00,35.44,35.45,35.38,35.42,56800.0,24.9097,24.9167,24.8675,24.8957,56800.0
2013-11-07 12:40:00,35.43,35.43,35.32,35.33,40800.0,24.9027,24.9027,24.8254,24.8324,40800.0
2013-11-07 12:45:00,35.34,35.41,35.33,35.4,56800.0,24.8394,24.8886,24.8324,24.8816,56800.0
2013-11-07 12:50:00,35.4,35.42,35.34,35.4,134000.0,24.8816,24.8957,24.8394,24.8816,134000.0
2013-11-07 12:55:00,35.4,35.45,35.38,35.45,33000.0,24.8816,24.9167,24.8675,24.9167,33000.0
2013-11-07 13:00:00,35.45,35.47,35.4,35.45,48800.0,24.9167,24.9308,24.8816,24.9167,48800.0
2013-11-07 13:05:00,35.45,35.47,35.38,35.43,25600.0,24.9167,24.9308,24.8675,24.9027,25600.0
2013-11-07 13:10:00,35.42,35.46,35.4,35.46,97400.0,24.8957,24.9238,24.8816,24.9238,97400.0
2013-11-07 13:15:00,35.45,35.48,35.43,35.48,40200.0,24.9167,24.9378,24.9027,24.9378,40200.0
2013-11-07 13:20:00,35.48,35.51,35.41,35.48,79200.0,24.9378,24.9589,24.8886,24.9378,79200.0
2013-11-07 13:25:00,35.48,35.51,35.44,35.49,129000.0,24.9378,24.9589,24.9097,24.9449,129000.0
2013-11-07 13:30:00,35.48,35.53,35.46,35.52,90000.0,24.9378,24.973,24.9238,24.9659,90000.0
2013-11-07 13:35:00,35.52,35.53,35.43,35.47,115800.0,24.9659,24.973,24.9027,24.9308,115800.0
2013-11-07 13:40:00,35.47,35.54,35.47,35.51,146000.0,24.9308,24.98,24.9308,24.9589,146000.0
2013-11-07 13:45:00,35.51,35.53,35.32,35.32,86200.0,24.9589,24.973,24.8254,24.8254,86200.0
2013-11-07 13:50:00,35.34,35.38,35.27,35.27,200800.0,24.8394,24.8675,24.7902,24.7902,200800.0
2013-11-07 13:55:00,35.27,35.29,35.22,35.25,81400.0,24.7902,24.8043,24.7551,24.7762,81400.0
2013-11-07 14:00:00,35.24,35.27,35.07,35.1,79000.0,24.7691,24.7902,24.6496,24.6707,79000.0
2013-11-07 14:05:00,35.1,35.11,35.03,35.03,32800.0,24.6707,24.6778,24.6215,24.6215,32800.0
2013-11-07 14:10:00,35.03,35.17,35.03,35.13,76800.0,24.6215,24.7199,24.6215,24.6918,76800.0
2013-11-07 14:15:00,35.13,35.13,35.0,35.06,36000.0,24.6918,24.6918,24.6004,24.6426,36000.0
2013-11-07 14:20:00,35.05,35.09,35.02,35.05,35000.0,24.6356,24.6637,24.6145,24.6356,35000.0
2013-11-07 14:25:00,35.05,35.05,34.95,34.95,46600.0,24.6356,24.6356,24.5653,24.5653,46600.0
2013-11-07 14:30:00,34.94,35.0,34.88,34.98,50400.0,24.5583,24.6004,24.5161,24.5864,50400.0
2013-11-07 14:35:00,34.98,35.05,34.98,35.02,59400.0,24.5864,24.6356,24.5864,24.6145,59400.0
2013-11-07 14:40:00,35.02,35.18,35.02,35.17,90600.0,24.6145,24.727,24.6145,24.7199,90600.0
2013-11-07 14:45:00,35.17,35.28,35.16,35.25,201800.0,24.7199,24.7972,24.7129,24.7762,201800.0
2013-11-07 14:50:00,35.24,35.29,35.2,35.29,124400.0,24.7691,24.8043,24.741,24.8043,124400.0
2013-11-07 14:55:00,35.27,35.33,35.27,35.32,79200.0,24.7902,24.8324,24.7902,24.8254,79200.0
2013-11-07 15:00:00,35.33,35.42,35.31,35.4,197600.0,24.8324,24.8957,24.8183,24.8816,197600.0
2013-11-07 15:05:00,35.4,35.42,35.35,35.38,119000.0,24.8816,24.8957,24.8464,24.8675,119000.0
2013-11-07 15:10:00,35.38,35.48,35.37,35.45,120400.0,24.8675,24.9378,24.8605,24.9167,120400.0
2013-11-07 15:15:00,35.46,35.49,35.39,35.49,220600.0,24.9238,24.9449,24.8746,24.9449,220600.0
2013-11-07 15:20:00,35.48,35.49,35.35,35.35,167400.0,24.9378,24.9449,24.8464,24.8464,167400.0
2013-11-07 15:25:00,35.35,35.4,35.3,35.3,125600.0,24.8464,24.8816,24.8113,24.8113,125600.0
2013-11-07 15:30:00,35.3,35.33,35.28,35.32,168200.0,24.8113,24.8324,24.7972,24.8254,168200.0
2013-11-07 15:35:00,35.31,35.39,35.3,35.39,128800.0,24.8183,24.8746,24.8113,24.8746,128800.0
2013-11-07 15:40:00,35.38,35.39,35.24,35.26,116200.0,24.8675,24.8746,24.7691,24.7832,116200.0
2013-11-07 15:45:00,35.25,35.29,35.2,35.2,159200.0,24.7762,24.8043,24.741,24.741,159200.0
2013-11-07 15:50:00,35.2,35.25,35.16,35.22,177200.0,24.741,24.7762,24.7129,24.7551,177200.0
2013-11-07 15:55:00,35.22,35.29,35.2,35.22,456600.0,24.7551,24.8043,24.741,24.7551,456600.0
2013-11-08 09:30:00,35.2,35.29,35.06,35.18,137200.0,24.741,24.8043,24.6426,24.727,137200.0
2013-11-08 09:35:00,35.18,35.29,35.07,35.13,26800.0,24.727,24.8043,24.6496,24.6918,26800.0
2013-11-08 09:40:00,35.18,35.33,35.09,35.29,94000.0,24.727,24.8324,24.6637,24.8043,94000.0
2013-11-08 09:45:00,35.31,35.37,35.27,35.34,25800.0,24.8183,24.8605,24.7902,24.8394,25800.0
2013-11-08 09:50:00,35.35,35.35,35.14,35.14,125200.0,24.8464,24.8464,24.6988,24.6988,125200.0
2013-11-08 09:55:00,35.13,35.19,35.05,35.19,124200.0,24.6918,24.734,24.6356,24.734,124200.0
2013-11-08 10:00:00,35.19,35.26,35.13,35.18,141600.0,24.734,24.7832,24.6918,24.727,141600.0
2013-11-08 10:05:00,35.19,35.2,34.9,35.08,164200.0,24.734,24.741,24.5302,24.6567,164200.0
2013-11-08 10:10:00,35.08,35.08,34.94,34.95,32000.0,24.6567,24.6567,24.5583,24.5653,32000.0
2013-11-08 10:15:00,34.95,35.14,34.94,35.08,48800.0,24.5653,24.6988,24.5583,24.6567,48800.0
2013-11-08 10:20:00,35.1,35.2,35.09,35.16,25600.0,24.6707,24.741,24.6637,24.7129,25600.0
2013-11-08 10:25:00,35.16,35.22,35.13,35.21,108600.0,24.7129,24.7551,24.6918,24.748,108600.0
2013-11-08 10:30:00,35.22,35.41,35.19,35.41,38000.0,24.7551,24.8886,24.734,24.8886,38000.0
2013-11-08 10:35:00,35.41,35.43,35.3,35.4,117600.0,24.8886,24.9027,24.8113,24.8816,117600.0
2013-11-08 10:40:00,35.4,35.4,35.32,35.37,25000.0,24.8816,24.8816,24.8254,24.8605,25000.0
2013-11-08 10:45:00,35.37,35.38,35.31,35.34,46600.0,24.8605,24.8675,24.8183,24.8394,46600.0
2013-11-08 10:50:00,35.33,35.37,35.23,35.25,137600.0,24.8324,24.8605,24.7621,24.7762,137600.0
2013-11-08 10:55:00,35.24,35.3,35.21,35.21,45600.0,24.7691,24.8113,24.748,24.748,45600.0
2013-11-08 11:00:00,35.21,35.37,35.21,35.33,109000.0,24.748,24.8605,24.748,24.8324,109000.0
2013-11-08 11:05:00,35.34,35.36,35.26,35.29,68400.0,24.8394,24.8535,24.7832,24.8043,68400.0
2013-11-08 11:10:00,35.29,35.31,35.26,35.28,30000.0,24.8043,24.8183,24.7832,24.7972,30000.0
2013-11-08 11:15:00,35.28,35.4,35.27,35.31,58600.0,24.7972,24.8816,24.7902,24.8183,58600.0
2013-11-08 11:20:00,35.32,35.39,35.27,35.32,33600.0,24.8254,24.8746,24.7902,24.8254,33600.0
2013-11-08 11:25:00,35.3,35.35,35.3,35.35,14000.0,24.8113,24.8464,24.8113,24.8464,14000.0
2013-11-08 11:30:00,35.35,35.37,35.31,35.33,25800.0,24.8464,24.8605,24.8183,24.8324,25800.0
2013-11-08 11:35:00,35.33,35.43,35.32,35.37,62600.0,24.8324,24.9027,24.8254,24.8605,62600.0
2013-11-08 11:40:00,35.38,35.44,35.37,35.4,16400.0,24.8675,24.9097,24.8605,24.8816,16400.0
2013-11-08 11:45:00,35.4,35.4,35.34,35.35,33000.0,24.8816,24.8816,24.8394,24.8464,33000.0
2013-11-08 11:50:00,35.36,35.4,35.33,35.35,90400.0,24.8535,24.8816,24.8324,24.8464,90400.0
2013-11-08 11:55:00,35.38,35.4,35.35,35.36,21800.0,24.8675,24.8816,24.8464,24.8535,21800.0
2013-11-08 12:00:00,35.37,35.52,35.37,35.51,36600.0,24.8605,24.9659,24.8605,24.9589,36600.0
2013-11-08 12:05:00,35.52,35.55,35.48,35.52,47000.0,24.9659,24.987,24.9378,24.9659,47000.0
2013-11-08 12:10:00,35.53,35.59,35.53,35.59,26800.0,24.973,25.0151,24.973,25.0151,26800.0
2013-11-08 12:15:00,35.58,35.66,35.57,35.58,101000.0,25.0081,25.0643,25.0011,25.0081,101000.0
2013-11-08 12:20:00,35.59,35.67,35.51,35.66,139600.0,25.0151,25.0714,24.9589,25.0643,139600.0
2013-11-08 12:25:00,35.65,35.75,35.63,35.75,46800.0,25.0573,25.1276,25.0433,25.1276,46800.0
2013-11-08 12:30:00,35.74,35.77,35.72,35.73,41800.0,25.1206,25.1417,25.1065,25.1135,41800.0
2013-11-08 12:35:00,35.74,35.74,35.69,35.72,102600.0,25.1206,25.1206,25.0854,25.1065,102600.0
2013-11-08 12:40:00,35.72,35.78,35.72,35.74,17400.0,25.1065,25.1487,25.1065,25.1206,17400.0
2013-11-08 12:45:00,35.74,35.74,35.66,35.66,24200.0,25.1206,25.1206,25.0643,25.0643,24200.0
2013-11-08 12:50:00,35.66,35.68,35.64,35.67,27200.0,25.0643,25.0784,25.0503,25.0714,27200.0
2013-11-08 12:55:00,35.68,35.68,35.62,35.63,26200.0,25.0784,25.0784,25.0362,25.0433,26200.0
2013-11-08 13:00:00,35.63,35.63,35.57,35.59,20200.0,25.0433,25.0433,25.0011,25.0151,20200.0
2013-11-08 13:05:00,35.58,35.65,35.58,35.65,26000.0,25.0081,25.0573,25.0081,25.0573,26000.0
2013-11-08 13:10:00,35.65,35.68,35.62,35.67,20400.0,25.0573,25.0784,25.0362,25.0714,20400.0
2013-11-08 13:15:00,35.69,35.7,35.63,35.7,17400.0,25.0854,25.0925,25.0433,25.0925,17400.0
2013-11-08 13:20:00,35.71,35.71,35.65,35.65,22800.0,25.0995,25.0995,25.0573,25.0573,22800.0
2013-11-08 13:25:00,35.66,35.72,35.65,35.7,53400.0,25.0643,25.1065,25.0573,25.0925,53400.0
2013-11-08 13:30:00,35.7,35.7,35.66,35.67,22000.0,25.0925,25.0925,25.0643,25.0714,22000.0
2013-11-08 13:35:00,35.67,35.75,35.65,35.73,26000.0,25.0714,25.1276,25.0573,25.1135,26000.0
2013-11-08 13:40:00,35.73,35.75,35.71,35.73,26600.0,25.1135,25.1276,25.0995,25.1135,26600.0
2013-11-08 13:45:00,35.73,35.79,35.71,35.76,28200.0,25.1135,25.1557,25.0995,25.1346,28200.0
2013-11-08 13:50:00,35.73,35.73,35.65,35.66,24800.0,25.1135,25.1135,25.0573,25.0643,24800.0
2013-11-08 13:55:00,35.66,35.69,35.65,35.65,9600.0,25.0643,25.0854,25.0573,25.0573,9600.0
2013-11-08 14:00:00,35.66,35.7,35.64,35.7,16800.0,25.0643,25.0925,25.0503,25.0925,16800.0
2013-11-08 14:05:00,35.7,35.72,35.67,35.7,22200.0,25.0925,25.1065,25.0714,25.0925,22200.0
2013-11-08 14:10:00,35.68,35.74,35.68,35.74,18200.0,25.0784,25.1206,25.0784,25.1206,18200.0
2013-11-08 14:15:00,35.74,35.74,35.69,35.69,28800.0,25.1206,25.1206,25.0854,25.0854,28800.0
2013-11-08 14:20:00,35.7,35.71,35.66,35.69,29000.0,25.0925,25.0995,25.0643,25.0854,29000.0
2013-11-08 14:25:00,35.71,35.71,35.68,35.69,54600.0,25.0995,25.0995,25.0784,25.0854,54600.0
2013-11-08 14:30:00,35.7,35.7,35.63,35.65,91600.0,25.0925,25.0925,25.0433,25.0573,91600.0
2013-11-08 14:35:00,35.65,35.71,35.65,35.68,53200.0,25.0573,25.0995,25.0573,25.0784,53200.0
2013-11-08 14:40:00,35.68,35.7,35.66,35.67,50000.0,25.0784,25.0925,25.0643,25.0714,50000.0
2013-11-08 14:45:00,35.67,35.7,35.66,35.69,33000.0,25.0714,25.0925,25.0643,25.0854,33000.0
2013-11-08 14:50:00,35.69,35.73,35.66,35.72,184400.0,25.0854,25.1135,25.0643,25.1065,184400.0
2013-11-08 14:55:00,35.71,35.81,35.68,35.77,82000.0,25.0995,25.1698,25.0784,25.1417,82000.0
2013-11-08 15:00:00,35.77,35.77,35.69,35.72,24400.0,25.1417,25.1417,25.0854,25.1065,24400.0
2013-11-08 15:05:00,35.72,35.76,35.71,35.76,29400.0,25.1065,25.1346,25.0995,25.1346,29400.0
2013-11-08 15:10:00,35.76,35.76,35.7,35.73,56000.0,25.1346,25.1346,25.0925,25.1135,56000.0
2013-11-08 15:15:00,35.73,35.76,35.7,35.71,63400.0,25.1135,25.1346,25.0925,25.0995,63400.0
2013-11-08 15:20:00,35.71,35.73,35.69,35.71,49400.0,25.0995,25.1135,25.0854,25.0995,49400.0
2013-11-08 15:25:00,35.71,35.71,35.66,35.66,74400.0,25.0995,25.0995,25.0643,25.0643,74400.0
2013-11-08 15:30:00,35.66,35.68,35.63,35.67,99000.0,25.0643,25.0784,25.0433,25.0714,99000.0
2013-11-08 15:35:00,35.67,35.8,35.67,35.76,62200.0,25.0714,25.1627,25.0714,25.1346,62200.0
2013-11-08 15:40:00,35.78,35.94,35.77,35.9,191000.0,25.1487,25.2611,25.1417,25.233,191000.0
2013-11-08 15:45:00,35.89,35.89,35.79,35.8,79800.0,25.226,25.226,25.1557,25.1627,79800.0
2013-11-08 15:50:00,35.81,35.83,35.75,35.77,115600.0,25.1698,25.1838,25.1276,25.1417,115600.0
2013-11-08 15:55:00,35.77,35.85,35.75,35.84,174200.0,25.1417,25.1979,25.1276,25.1909,174200.0
2013-11-11 09:30:00,35.83,35.84,35.62,35.62,58600.0,25.1838,25.1909,25.0362,25.0362,58600.0
2013-11-11 09:35:00,35.63,35.7,35.58,35.59,41800.0,25.0433,25.0925,25.0081,25.0151,41800.0
2013-11-11 09:40:00,35.6,35.62,35.48,35.49,67200.0,25.0222,25.0362,24.9378,24.9449,67200.0
2013-11-11 09:45:00,35.48,35.62,35.44,35.56,45600.0,24.9378,25.0362,24.9097,24.9941,45600.0
2013-11-11 09:50:00,35.6,35.73,35.57,35.73,35600.0,25.0222,25.1135,25.0011,25.1135,35600.0
2013-11-11 09:55:00,35.76,35.81,35.7,35.8,120800.0,25.1346,25.1698,25.0925,25.1627,120800.0
2013-11-11 10:00:00,35.8,35.81,35.72,35.73,47400.0,25.1627,25.1698,25.1065,25.1135,47400.0
2013-11-11 10:05:00,35.73,35.77,35.72,35.75,29000.0,25.1135,25.1417,25.1065,25.1276,29000.0
2013-11-11 10:10:00,35.74,35.76,35.7,35.72,44000.0,25.1206,25.1346,25.0925,25.1065,44000.0
2013-11-11 10:15:00,35.72,35.72,35.63,35.65,28200.0,25.1065,25.1065,25.0433,25.0573,28200.0
2013-11-11 10:20:00,35.65,35.66,35.62,35.64,47200.0,25.0573,25.0643,25.0362,25.0503,47200.0
2013-11-11 10:25:00,35.65,35.65,35.57,35.57,43800.0,25.0573,25.0573,25.0011,25.0011,43800.0
2013-11-11 10:30:00,35.56,35.61,35.52,35.55,59000.0,24.9941,25.0292,24.9659,24.987,59000.0
2013-11-11 10:35:00,35.57,35.58,35.48,35.49,71800.0,25.0011,25.0081,24.9378,24.9449,71800.0
2013-11-11 10:40:00,35.51,35.52,35.46,35.47,28400.0,24.9589,24.9659,24.9238,24.9308,28400.0
2013-11-11 10:45:00,35.48,35.5,35.41,35.47,83200.0,24.9378,24.9519,24.8886,24.9308,83200.0
2013-11-11 10:50:00,35.48,35.59,35.47,35.58,20800.0,24.9378,25.0151,24.9308,25.0081,20800.0
2013-11-11 10:55:00,35.58,35.59,35.54,35.55,53600.0,25.0081,25.0151,24.98,24.987,53600.0
2013-11-11 11:00:00,35.56,35.57,35.49,35.49,39400.0,24.9941,25.0011,24.9449,24.9449,39400.0
2013-11-11 11:05:00,35.49,35.51,35.47,35.51,22400.0,24.9449,24.9589,24.9308,24.9589,22400.0
2013-11-11 11:10:00,35.51,35.51,35.48,35.49,25400.0,24.9589,24.9589,24.9378,24.9449,25400.0
2013-11-11 11:15:00,35.49,35.49,35.45,35.46,20200.0,24.9449,24.9449,24.9167,24.9238,20200.0
2013-11-11 11:20:00,35.45,35.47,35.43,35.45,29000.0,24.9167,24.9308,24.9027,24.9167,29000.0
2013-11-11 11:25:00,35.45,35.46,35.42,35.43,42600.0,24.9167,24.9238,24.8957,24.9027,42600.0
2013-11-11 11:30:00,35.43,35.44,35.4,35.41,24600.0,24.9027,24.9097,24.8816,24.8886,24600.0
2013-11-11 11:35:00,35.42,35.44,35.41,35.44,22600.0,24.8957,24.9097,24.8886,24.9097,22600.0
2013-11-11 11:40:00,35.44,35.47,35.43,35.44,31200.0,24.9097,24.9308,24.9027,24.9097,31200.0
2013-11-11 11:45:00,35.43,35.46,35.43,35.45,29400.0,24.9027,24.9238,24.9027,24.9167,29400.0
2013-11-11 11:50:00,35.44,35.47,35.42,35.44,32400.0,24.9097,24.9308,24.8957,24.9097,32400.0
2013-11-11 11:55:00,35.44,35.51,35.44,35.49,32400.0,24.9097,24.9589,24.9097,24.9449,32400.0
2013-11-11 12:00:00,35.49,35.51,35.48,35.5,16800.0,24.9449,24.9589,24.9378,24.9519,16800.0
2013-11-11 12:05:00,35.5,35.58,35.5,35.55,54600.0,24.9519,25.0081,24.9519,24.987,54600.0
2013-11-11 12:10:00,35.55,35.55,35.49,35.51,53200.0,24.987,24.987,24.9449,24.9589,53200.0
2013-11-11 12:15:00,35.51,35.56,35.5,35.51,35600.0,24.9589,24.9941,24.9519,24.9589,35600.0
2013-11-11 12:20:00,35.51,35.55,35.51,35.55,11600.0,24.9589,24.987,24.9589,24.987,11600.0
2013-11-11 12:25:00,35.56,35.58,35.56,35.56,24600.0,24.9941,25.0081,24.9941,24.9941,24600.0
2013-11-11 12:30:00,35.56,35.59,35.56,35.57,19000.0,24.9941,25.0151,24.9941,25.0011,19000.0
2013-11-11 12:35:00,35.57,35.58,35.55,35.58,38400.0,25.0011,25.0081,24.987,25.0081,38400.0
2013-11-11 12:40:00,35.57,35.57,35.55,35.56,11800.0,25.0011,25.0011,24.987,24.9941,11800.0
2013-11-11 12:45:00,35.55,35.59,35.54,35.57,40200.0,24.987,25.0151,24.98,25.0011,40200.0
2013-11-11 12:50:00,35.58,35.6,35.57,35.59,27800.0,25.0081,25.0222,25.0011,25.0151,27800.0
2013-11-11 12:55:00,35.6,35.65,35.6,35.64,68000.0,25.0222,25.0573,25.0222,25.0503,68000.0
2013-11-11 13:00:00,35.64,35.66,35.63,35.65,23800.0,25.0503,25.0643,25.0433,25.0573,23800.0
2013-11-11 13:05:00,35.65,35.66,35.63,35.64,23400.0,25.0573,25.0643,25.0433,25.0503,23400.0
2013-11-11 13:10:00,35.65,35.66,35.63,35.64,33200.0,25.0573,25.0643,25.0433,25.0503,33200.0
2013-11-11 13:15:00,35.64,35.65,35.61,35.63,50800.0,25.0503,25.0573,25.0292,25.0433,50800.0
2013-11-11 13:20:00,35.62,35.64,35.6,35.64,31200.0,25.0362,25.0503,25.0222,25.0503,31200.0
2013-11-11 13:25:00,35.65,35.66,35.63,35.63,16400.0,25.0573,25.0643,25.0433,25.0433,16400.0
2013-11-11 13:30:00,35.63,35.66,35.63,35.66,79000.0,25.0433,25.0643,25.0433,25.0643,79000.0
2013-11-11 13:35:00,35.65,35.69,35.65,35.69,32200.0,25.0573,25.0854,25.0573,25.0854,32200.0
2013-11-11 13:40:00,35.68,35.7,35.66,35.69,17000.0,25.0784,25.0925,25.0643,25.0854,17000.0
2013-11-11 13:45:00,35.69,35.7,35.67,35.69,39200.0,25.0854,25.0925,25.0714,25.0854,39200.0
2013-11-11 13:50:00,35.7,35.72,35.7,35.71,24600.0,25.0925,25.1065,25.0925,25.0995,24600.0
2013-11-11 13:55:00,35.71,35.73,35.69,35.71,31800.0,25.0995,25.1135,25.0854,25.0995,31800.0
2013-11-11 14:00:00,35.71,35.74,35.71,35.74,34800.0,25.0995,25.1206,25.0995,25.1206,34800.0
2013-11-11 14:05:00,35.74,35.78,35.74,35.76,31000.0,25.1206,25.1487,25.1206,25.1346,31000.0
2013-11-11 14:10:00,35.76,35.76,35.73,35.74,16000.0,25.1346,25.1346,25.1135,25.1206,16000.0
2013-11-11 14:15:00,35.74,35.79,35.73,35.78,22800.0,25.1206,25.1557,25.1135,25.1487,22800.0
2013-11-11 14:20:00,35.77,35.79,35.77,35.79,21000.0,25.1417,25.1557,25.1417,25.1557,21000.0
2013-11-11 14:25:00,35.8,35.84,35.8,35.84,19400.0,25.1627,25.1909,25.1627,25.1909,19400.0
2013-11-11 14:30:00,35.84,35.85,35.84,35.85,44000.0,25.1909,25.1979,25.1909,25.1979,44000.0
2013-11-11 14:35:00,35.85,35.85,35.79,35.79,28400.0,25.1979,25.1979,25.1557,25.1557,28400.0
2013-11-11 14:40:00,35.79,35.79,35.73,35.74,25600.0,25.1557,25.1557,25.1135,25.1206,25600.0
2013-11-11 14:45:00,35.74,35.77,35.74,35.77,20600.0,25.1206,25.1417,25.1206,25.1417,20600.0
2013-11-11 14:50:00,35.77,35.82,35.76,35.82,22400.0,25.1417,25.1768,25.1346,25.1768,22400.0
2013-11-11 14:55:00,35.82,35.87,35.82,35.87,47000.0,25.1768,25.2119,25.1768,25.2119,47000.0
2013-11-11 15:00:00,35.87,35.9,35.86,35.9,222800.0,25.2119,25.233,25.2049,25.233,222800.0
2013-11-11 15:05:00,35.9,35.94,35.89,35.91,49600.0,25.233,25.2611,25.226,25.2401,49600.0
2013-11-11 15:10:00,35.91,35.95,35.9,35.94,24800.0,25.2401,25.2682,25.233,25.2611,24800.0
2013-11-11 15:15:00,35.94,36.03,35.94,35.99,78000.0,25.2611,25.3244,25.2611,25.2963,78000.0
2013-11-11 15:20:00,35.99,36.03,35.97,36.03,49200.0,25.2963,25.3244,25.2822,25.3244,49200.0
2013-11-11 15:25:00,36.03,36.06,36.01,36.01,61000.0,25.3244,25.3455,25.3103,25.3103,61000.0
2013-11-11 15:30:00,36.01,36.01,35.95,36.01,82800.0,25.3103,25.3103,25.2682,25.3103,82800.0
2013-11-11 15:35:00,36.01,36.13,36.01,36.13,56600.0,25.3103,25.3947,25.3103,25.3947,56600.0
2013-11-11 15:40:00,36.12,36.13,36.07,36.09,108800.0,25.3877,25.3947,25.3525,25.3666,108800.0
2013-11-11 15:45:00,36.09,36.1,36.01,36.06,134400.0,25.3666,25.3736,25.3103,25.3455,134400.0
2013-11-11 15:50:00,36.06,36.09,36.04,36.06,146400.0,25.3455,25.3666,25.3314,25.3455,146400.0
2013-11-11 15:55:00,36.07,36.11,36.07,36.1,173400.0,25.3525,25.3806,25.3525,25.3736,173400.0
2013-11-12 09:30:00,36.15,36.39,36.02,36.36,132200.0,25.4087,25.5774,25.3174,25.5563,132200.0
2013-11-12 09:35:00,36.37,36.67,36.35,36.65,137800.0,25.5634,25.7742,25.5493,25.7602,137800.0
2013-11-12 09:40:00,36.66,36.71,36.62,36.64,82600.0,25.7672,25.8024,25.7391,25.7532,82600.0
2013-11-12 09:45:00,36.65,36.7,36.47,36.66,72800.0,25.7602,25.7953,25.6337,25.7672,72800.0
2013-11-12 09:50:00,36.63,36.79,36.58,36.67,196800.0,25.7461,25.8586,25.711,25.7742,196800.0
2013-11-12 09:55:00,36.67,36.77,36.62,36.73,83200.0,25.7742,25.8445,25.7391,25.8164,83200.0
2013-11-12 10:00:00,36.75,36.82,36.68,36.75,53600.0,25.8305,25.8797,25.7813,25.8305,53600.0
2013-11-12 10:05:00,36.76,36.77,36.69,36.77,39200.0,25.8375,25.8445,25.7883,25.8445,39200.0
2013-11-12 10:10:00,36.77,36.82,36.69,36.76,170800.0,25.8445,25.8797,25.7883,25.8375,170800.0
2013-11-12 10:15:00,36.75,36.88,36.72,36.85,84600.0,25.8305,25.9218,25.8094,25.9008,84600.0
2013-11-12 10:20:00,36.85,36.93,36.81,36.93,98400.0,25.9008,25.957,25.8726,25.957,98400.0
2013-11-12 10:25:00,36.93,36.94,36.85,36.91,159600.0,25.957,25.964,25.9008,25.9429,159600.0
2013-11-12 10:30:00,36.91,36.91,36.8,36.8,109600.0,25.9429,25.9429,25.8656,25.8656,109600.0
2013-11-12 10:35:00,36.8,36.86,36.74,36.84,154400.0,25.8656,25.9078,25.8234,25.8937,154400.0
2013-11-12 10:40:00,36.84,36.85,36.77,36.8,103200.0,25.8937,25.9008,25.8445,25.8656,103200.0
2013-11-12 10:45:00,36.8,36.85,36.71,36.73,78400.0,25.8656,25.9008,25.8024,25.8164,78400.0
2013-11-12 10:50:00,36.73,36.82,36.7,36.77,164200.0,25.8164,25.8797,25.7953,25.8445,164200.0
2013-11-12 10:55:00,36.79,36.82,36.74,36.82,59800.0,25.8586,25.8797,25.8234,25.8797,59800.0
2013-11-12 11:00:00,36.81,36.82,36.71,36.74,133200.0,25.8726,25.8797,25.8024,25.8234,133200.0
2013-11-12 11:05:00,36.77,36.82,36.77,36.78,61000.0,25.8445,25.8797,25.8445,25.8516,61000.0
2013-11-12 11:10:00,36.79,36.86,36.76,36.85,38400.0,25.8586,25.9078,25.8375,25.9008,38400.0
2013-11-12 11:15:00,36.85,36.94,36.85,36.93,46800.0,25.9008,25.964,25.9008,25.957,46800.0
2013-11-12 11:20:00,36.94,37.08,36.9,37.03,125800.0,25.964,26.0624,25.9359,26.0273,125800.0
2013-11-12 11:25:00,37.03,37.09,36.95,37.05,107000.0,26.0273,26.0694,25.971,26.0413,107000.0
2013-11-12 11:30:00,37.05,37.08,37.0,37.0,64400.0,26.0413,26.0624,26.0062,26.0062,64400.0
2013-11-12 11:35:00,37.0,37.02,36.99,37.0,157200.0,26.0062,26.0202,25.9992,26.0062,157200.0
2013-11-12 11:40:00,37.0,37.04,36.97,37.0,37800.0,26.0062,26.0343,25.9851,26.0062,37800.0
2013-11-12 11:45:00,37.0,37.02,36.99,37.01,44400.0,26.0062,26.0202,25.9992,26.0132,44400.0
2013-11-12 11:50:00,37.01,37.02,36.99,37.0,49600.0,26.0132,26.0202,25.9992,26.0062,49600.0
2013-11-12 11:55:00,37.0,37.03,36.99,37.02,50000.0,26.0062,26.0273,25.9992,26.0202,50000.0
2013-11-12 12:00:00,37.04,37.07,37.01,37.03,37200.0,26.0343,26.0554,26.0132,26.0273,37200.0
2013-11-12 12:05:00,37.05,37.05,36.95,36.95,53600.0,26.0413,26.0413,25.971,25.971,53600.0
2013-11-12 12:10:00,36.95,36.97,36.91,36.93,79000.0,25.971,25.9851,25.9429,25.957,79000.0
2013-11-12 12:15:00,36.93,36.98,36.92,36.98,56000.0,25.957,25.9921,25.95,25.9921,56000.0
2013-11-12 12:20:00,36.98,37.03,36.97,36.99,61200.0,25.9921,26.0273,25.9851,25.9992,61200.0
2013-11-12 12:25:00,36.99,37.05,36.98,37.0,77000.0,25.9992,26.0413,25.9921,26.0062,77000.0
2013-11-12 12:30:00,36.99,36.99,36.93,36.98,54400.0,25.9992,25.9992,25.957,25.9921,54400.0
2013-11-12 12:35:00,36.98,36.99,36.97,36.97,47200.0,25.9921,25.9992,25.9851,25.9851,47200.0
2013-11-12 12:40:00,36.97,36.98,36.93,36.95,55600.0,25.9851,25.9921,25.957,25.971,55600.0
2013-11-12 12:45:00,36.95,36.98,36.94,36.98,34800.0,25.971,25.9921,25.964,25.9921,34800.0
2013-11-12 12:50:00,36.97,36.99,36.96,36.98,22800.0,25.9851,25.9992,25.9781,25.9921,22800.0
2013-11-12 12:55:00,36.97,37.02,36.97,37.02,39200.0,25.9851,26.0202,25.9851,26.0202,39200.0
2013-11-12 13:00:00,37.01,37.01,36.96,36.97,39000.0,26.0132,26.0132,25.9781,25.9851,39000.0
2013-11-12 13:05:00,36.97,37.0,36.94,36.96,36400.0,25.9851,26.0062,25.964,25.9781,36400.0
2013-11-12 13:10:00,36.97,37.02,36.97,36.99,45400.0,25.9851,26.0202,25.9851,25.9992,45400.0
2013-11-12 13:15:00,36.99,37.04,36.99,37.01,33800.0,25.9992,26.0343,25.9992,26.0132,33800.0
2013-11-12 13:20:00,37.0,37.02,36.99,37.01,57200.0,26.0062,26.0202,25.9992,26.0132,57200.0
2013-11-12 13:25:00,37.01,37.02,36.99,37.0,92800.0,26.0132,26.0202,25.9992,26.0062,92800.0
2013-11-12 13:30:00,37.0,37.01,36.99,37.01,73600.0,26.0062,26.0132,25.9992,26.0132,73600.0
2013-11-12 13:35:00,37.0,37.01,36.92,36.95,75200.0,26.0062,26.0132,25.95,25.971,75200.0
2013-11-12 13:40:00,36.94,37.0,36.94,36.99,74000.0,25.964,26.0062,25.964,25.9992,74000.0
2013-11-12 13:45:00,36.99,37.08,36.99,37.06,74800.0,25.9992,26.0624,25.9992,26.0484,74800.0
2013-11-12 13:50:00,37.06,37.06,37.01,37.02,44400.0,26.0484,26.0484,26.0132,26.0202,44400.0
2013-11-12 13:55:00,37.03,37.05,36.99,36.99,56600.0,26.0273,26.0413,25.9992,25.9992,56600.0
2013-11-12 14:00:00,36.99,37.08,36.99,37.06,53800.0,25.9992,26.0624,25.9992,26.0484,53800.0
2013-11-12 14:05:00,37.06,37.09,37.05,37.07,59000.0,26.0484,26.0694,26.0413,26.0554,59000.0
2013-11-12 14:10:00,37.07,37.09,37.02,37.02,48600.0,26.0554,26.0694,26.0202,26.0202,48600.0
2013-11-12 14:15:00,37.02,37.05,37.0,37.05,51800.0,26.0202,26.0413,26.0062,26.0413,51800.0
2013-11-12 14:20:00,37.05,37.08,37.02,37.08,60400.0,26.0413,26.0624,26.0202,26.0624,60400.0
2013-11-12 14:25:00,37.07,37.08,37.02,37.02,64200.0,26.0554,26.0624,26.0202,26.0202,64200.0
2013-11-12 14:30:00,37.02,37.07,37.01,37.05,53200.0,26.0202,26.0554,26.0132,26.0413,53200.0
2013-11-12 14:35:00,37.05,37.09,37.02,37.04,67200.0,26.0413,26.0694,26.0202,26.0343,67200.0
2013-11-12 14:40:00,37.04,37.09,37.03,37.09,64600.0,26.0343,26.0694,26.0273,26.0694,64600.0
2013-11-12 14:45:00,37.09,37.09,37.03,37.09,57400.0,26.0694,26.0694,26.0273,26.0694,57400.0
2013-11-12 14:50:00,37.09,37.1,37.04,37.06,68800.0,26.0694,26.0765,26.0343,26.0484,68800.0
2013-11-12 14:55:00,37.06,37.19,37.06,37.1,132400.0,26.0484,26.1397,26.0484,26.0765,132400.0
2013-11-12 15:00:00,37.12,37.17,37.11,37.13,63800.0,26.0905,26.1257,26.0835,26.0976,63800.0
2013-11-12 15:05:00,37.13,37.17,37.12,37.17,64600.0,26.0976,26.1257,26.0905,26.1257,64600.0
2013-11-12 15:10:00,37.16,37.17,37.13,37.14,78800.0,26.1186,26.1257,26.0976,26.1046,78800.0
2013-11-12 15:15:00,37.15,37.21,37.14,37.17,114400.0,26.1116,26.1538,26.1046,26.1257,114400.0
2013-11-12 15:20:00,37.17,37.19,37.07,37.1,134000.0,26.1257,26.1397,26.0554,26.0765,134000.0
2013-11-12 15:25:00,37.1,37.1,36.99,37.0,104200.0,26.0765,26.0765,25.9992,26.0062,104200.0
2013-11-12 15:30:00,37.0,37.06,37.0,37.05,78200.0,26.0062,26.0484,26.0062,26.0413,78200.0
2013-11-12 15:35:00,37.05,37.05,36.99,36.99,91200.0,26.0413,26.0413,25.9992,25.9992,91200.0
2013-11-12 15:40:00,36.99,37.04,36.99,37.0,82400.0,25.9992,26.0343,25.9992,26.0062,82400.0
2013-11-12 15:45:00,37.0,37.05,36.99,37.02,145600.0,26.0062,26.0413,25.9992,26.0202,145600.0
2013-11-12 15:50:00,37.02,37.03,36.99,37.02,170400.0,26.0202,26.0273,25.9992,26.0202,170400.0
2013-11-12 15:55:00,37.02,37.04,36.99,37.01,314000.0,26.0202,26.0343,25.9992,26.0132,314000.0
2013-11-13 09:30:00,36.88,36.96,36.68,36.92,177400.0,25.9218,25.9781,25.7813,25.95,177400.0
2013-11-13 09:35:00,36.93,37.09,36.88,36.99,85800.0,25.957,26.0694,25.9218,25.9992,85800.0
2013-11-13 09:40:00,36.98,36.99,36.88,36.92,88600.0,25.9921,25.9992,25.9218,25.95,88600.0
2013-11-13 09:45:00,36.92,36.96,36.75,36.81,84600.0,25.95,25.9781,25.8305,25.8726,84600.0
2013-11-13 09:50:00,36.81,36.83,36.73,36.79,227600.0,25.8726,25.8867,25.8164,25.8586,227600.0
2013-11-13 09:55:00,36.79,36.79,36.62,36.73,202000.0,25.8586,25.8586,25.7391,25.8164,202000.0
2013-11-13 10:00:00,36.75,36.85,36.75,36.85,83200.0,25.8305,25.9008,25.8305,25.9008,83200.0
2013-11-13 10:05:00,36.85,36.88,36.8,36.8,76400.0,25.9008,25.9218,25.8656,25.8656,76400.0
2013-11-13 10:10:00,36.8,36.85,36.75,36.85,94000.0,25.8656,25.9008,25.8305,25.9008,94000.0
2013-11-13 10:15:00,36.87,36.95,36.87,36.88,49400.0,25.9148,25.971,25.9148,25.9218,49400.0
2013-11-13 10:20:00,36.88,36.89,36.83,36.88,37600.0,25.9218,25.9289,25.8867,25.9218,37600.0
2013-11-13 10:25:00,36.88,36.99,36.86,36.92,77200.0,25.9218,25.9992,25.9078,25.95,77200.0
2013-11-13 10:30:00,36.91,36.99,36.89,36.99,65800.0,25.9429,25.9992,25.9289,25.9992,65800.0
2013-11-13 10:35:00,36.99,37.12,36.99,37.12,80400.0,25.9992,26.0905,25.9992,26.0905,80400.0
2013-11-13 10:40:00,37.13,37.13,37.02,37.11,40000.0,26.0976,26.0976,26.0202,26.0835,40000.0
2013-11-13 10:45:00,37.12,37.16,37.04,37.04,40800.0,26.0905,26.1186,26.0343,26.0343,40800.0
2013-11-13 10:50:00,37.06,37.09,37.05,37.07,55000.0,26.0484,26.0694,26.0413,26.0554,55000.0
2013-11-13 10:55:00,37.07,37.09,37.05,37.07,86200.0,26.0554,26.0694,26.0413,26.0554,86200.0
2013-11-13 11:00:00,37.07,37.16,37.05,37.13,68200.0,26.0554,26.1186,26.0413,26.0976,68200.0
2013-11-13 11:05:00,37.13,37.13,37.08,37.1,53800.0,26.0976,26.0976,26.0624,26.0765,53800.0
2013-11-13 11:10:00,37.1,37.1,37.02,37.02,88200.0,26.0765,26.0765,26.0202,26.0202,88200.0
2013-11-13 11:15:00,37.02,37.08,37.02,37.08,58800.0,26.0202,26.0624,26.0202,26.0624,58800.0
2013-11-13 11:20:00,37.08,37.1,37.01,37.02,48000.0,26.0624,26.0765,26.0132,26.0202,48000.0
2013-11-13 11:25:00,37.02,37.08,37.02,37.07,41600.0,26.0202,26.0624,26.0202,26.0554,41600.0
2013-11-13 11:30:00,37.07,37.1,37.04,37.05,44400.0,26.0554,26.0765,26.0343,26.0413,44400.0
2013-11-13 11:35:00,37.05,37.12,37.01,37.02,61400.0,26.0413,26.0905,26.0132,26.0202,61400.0
2013-11-13 11:40:00,37.01,37.04,36.98,37.02,64000.0,26.0132,26.0343,25.9921,26.0202,64000.0
2013-11-13 11:45:00,37.02,37.02,36.99,37.01,33400.0,26.0202,26.0202,25.9992,26.0132,33400.0
2013-11-13 11:50:00,37.02,37.03,36.99,37.0,37000.0,26.0202,26.0273,25.9992,26.0062,37000.0
2013-11-13 11:55:00,36.99,37.01,36.98,36.98,25000.0,25.9992,26.0132,25.9921,25.9921,25000.0
2013-11-13 12:00:00,36.98,36.99,36.96,36.99,37400.0,25.9921,25.9992,25.9781,25.9992,37400.0
2013-11-13 12:05:00,36.98,37.01,36.98,37.01,44600.0,25.9921,26.0132,25.9921,26.0132,44600.0
2013-11-13 12:10:00,36.99,37.04,36.98,36.99,24200.0,25.9992,26.0343,25.9921,25.9992,24200.0
2013-11-13 12:15:00,37.01,37.07,37.0,37.06,24800.0,26.0132,26.0554,26.0062,26.0484,24800.0
2013-11-13 12:20:00,37.04,37.13,37.04,37.08,32400.0,26.0343,26.0976,26.0343,26.0624,32400.0
2013-11-13 12:25:00,37.09,37.13,37.07,37.13,38800.0,26.0694,26.0976,26.0554,26.0976,38800.0
2013-11-13 12:30:00,37.13,37.13,37.11,37.12,24400.0,26.0976,26.0976,26.0835,26.0905,24400.0
2013-11-13 12:35:00,37.12,37.12,37.08,37.1,43400.0,26.0905,26.0905,26.0624,26.0765,43400.0
2013-11-13 12:40:00,37.1,37.1,37.07,37.07,27000.0,26.0765,26.0765,26.0554,26.0554,27000.0
2013-11-13 12:45:00,37.07,37.09,37.04,37.09,24800.0,26.0554,26.0694,26.0343,26.0694,24800.0
2013-11-13 12:50:00,37.08,37.11,37.07,37.11,27600.0,26.0624,26.0835,26.0554,26.0835,27600.0
2013-11-13 12:55:00,37.12,37.19,37.11,37.19,59800.0,26.0905,26.1397,26.0835,26.1397,59800.0
2013-11-13 13:00:00,37.19,37.2,37.13,37.13,39400.0,26.1397,26.1468,26.0976,26.0976,39400.0
2013-11-13 13:05:00,37.13,37.13,37.07,37.1,39400.0,26.0976,26.0976,26.0554,26.0765,39400.0
2013-11-13 13:10:00,37.1,37.16,37.1,37.16,34600.0,26.0765,26.1186,26.0765,26.1186,34600.0
2013-11-13 13:15:00,37.16,37.18,37.15,37.18,25000.0,26.1186,26.1327,26.1116,26.1327,25000.0
2013-11-13 13:20:00,37.19,37.24,37.17,37.24,103200.0,26.1397,26.1749,26.1257,26.1749,103200.0
2013-11-13 13:25:00,37.24,37.37,37.24,37.37,112000.0,26.1749,26.2662,26.1749,26.2662,112000.0
2013-11-13 13:30:00,37.38,37.39,37.28,37.3,112000.0,26.2733,26.2803,26.203,26.217,112000.0
2013-11-13 13:35:00,37.29,37.3,37.21,37.24,45000.0,26.21,26.217,26.1538,26.1749,45000.0
2013-11-13 13:40:00,37.25,37.27,37.22,37.27,49400.0,26.1819,26.196,26.1608,26.196,49400.0
2013-11-13 13:45:00,37.27,37.27,37.26,37.27,29400.0,26.196,26.196,26.1889,26.196,29400.0
2013-11-13 13:50:00,37.26,37.3,37.26,37.27,32600.0,26.1889,26.217,26.1889,26.196,32600.0
2013-11-13 13:55:00,37.26,37.27,37.24,37.26,43800.0,26.1889,26.196,26.1749,26.1889,43800.0
2013-11-13 14:00:00,37.26,37.29,37.24,37.28,55200.0,26.1889,26.21,26.1749,26.203,55200.0
2013-11-13 14:05:00,37.28,37.28,37.23,37.25,43800.0,26.203,26.203,26.1678,26.1819,43800.0
2013-11-13 14:10:00,37.25,37.32,37.25,37.29,51800.0,26.1819,26.2311,26.1819,26.21,51800.0
2013-11-13 14:15:00,37.29,37.3,37.26,37.26,32000.0,26.21,26.217,26.1889,26.1889,32000.0
2013-11-13 14:20:00,37.26,37.27,37.23,37.26,41800.0,26.1889,26.196,26.1678,26.1889,41800.0
2013-11-13 14:25:00,37.25,37.33,37.24,37.31,71600.0,26.1819,26.2381,26.1749,26.2241,71600.0
2013-11-13 14:30:00,37.32,37.32,37.22,37.22,36200.0,26.2311,26.2311,26.1608,26.1608,36200.0
2013-11-13 14:35:00,37.21,37.22,37.16,37.17,45200.0,26.1538,26.1608,26.1186,26.1257,45200.0
2013-11-13 14:40:00,37.19,37.26,37.17,37.25,56400.0,26.1397,26.1889,26.1257,26.1819,56400.0
2013-11-13 14:45:00,37.23,37.23,37.16,37.16,22800.0,26.1678,26.1678,26.1186,26.1186,22800.0
2013-11-13 14:50:00,37.16,37.23,37.15,37.23,45200.0,26.1186,26.1678,26.1116,26.1678,45200.0
2013-11-13 14:55:00,37.23,37.23,37.19,37.2,33800.0,26.1678,26.1678,26.1397,26.1468,33800.0
2013-11-13 15:00:00,37.19,37.2,37.16,37.18,46200.0,26.1397,26.1468,26.1186,26.1327,46200.0
2013-11-13 15:05:00,37.18,37.23,37.18,37.23,36400.0,26.1327,26.1678,26.1327,26.1678,36400.0
2013-11-13 15:10:00,37.23,37.23,37.19,37.19,34800.0,26.1678,26.1678,26.1397,26.1397,34800.0
2013-11-13 15:15:00,37.19,37.26,37.19,37.26,44800.0,26.1397,26.1889,26.1397,26.1889,44800.0
2013-11-13 15:20:00,37.26,37.34,37.26,37.33,59000.0,26.1889,26.2452,26.1889,26.2381,59000.0
2013-11-13 15:25:00,37.33,37.38,37.31,37.37,68000.0,26.2381,26.2733,26.2241,26.2662,68000.0
2013-11-13 15:30:00,37.37,37.49,37.37,37.49,133000.0,26.2662,26.3506,26.2662,26.3506,133000.0
2013-11-13 15:35:00,37.49,37.59,37.49,37.57,244800.0,26.3506,26.4209,26.3506,26.4068,244800.0
2013-11-13 15:40:00,37.58,37.58,37.51,37.54,105200.0,26.4138,26.4138,26.3646,26.3857,105200.0
2013-11-13 15:45:00,37.55,37.55,37.51,37.52,117400.0,26.3928,26.3928,26.3646,26.3717,117400.0
2013-11-13 15:50:00,37.53,37.56,37.52,37.54,107200.0,26.3787,26.3998,26.3717,26.3857,107200.0
2013-11-13 15:55:00,37.54,37.57,37.54,37.55,206200.0,26.3857,26.4068,26.3857,26.3928,206200.0
2013-11-14 09:30:00,37.69,38.0,37.66,37.88,161400.0,26.4912,26.7091,26.4701,26.6247,161400.0
2013-11-14 09:35:00,37.85,38.29,37.8,38.29,201000.0,26.6036,26.9129,26.5685,26.9129,201000.0
2013-11-14 09:40:00,38.29,38.38,38.2,38.29,174400.0,26.9129,26.9761,26.8496,26.9129,174400.0
2013-11-14 09:45:00,38.29,38.56,38.26,38.51,397200.0,26.9129,27.1027,26.8918,27.0675,397200.0
2013-11-14 09:50:00,38.51,38.52,38.33,38.47,121400.0,27.0675,27.0745,26.941,27.0394,121400.0
2013-11-14 09:55:00,38.47,38.7,38.47,38.56,266600.0,27.0394,27.2011,27.0394,27.1027,266600.0
2013-11-14 10:00:00,38.57,38.63,38.5,38.5,172400.0,27.1097,27.1519,27.0605,27.0605,172400.0
2013-11-14 10:05:00,38.5,38.63,38.49,38.56,214600.0,27.0605,27.1519,27.0535,27.1027,214600.0
2013-11-14 10:10:00,38.52,38.64,38.49,38.62,212400.0,27.0745,27.1589,27.0535,27.1448,212400.0
2013-11-14 10:15:00,38.62,38.65,38.59,38.6,171800.0,27.1448,27.1659,27.1237,27.1308,171800.0
2013-11-14 10:20:00,38.61,38.69,38.6,38.69,111800.0,27.1378,27.194,27.1308,27.194,111800.0
2013-11-14 10:25:00,38.68,38.7,38.58,38.63,177200.0,27.187,27.2011,27.1167,27.1519,177200.0
2013-11-14 10:30:00,38.63,38.79,38.6,38.74,294400.0,27.1519,27.2643,27.1308,27.2292,294400.0
2013-11-14 10:35:00,38.76,38.83,38.7,38.81,166800.0,27.2432,27.2924,27.2011,27.2784,166800.0
2013-11-14 10:40:00,38.83,38.95,38.79,38.94,100800.0,27.2924,27.3768,27.2643,27.3698,100800.0
2013-11-14 10:45:00,38.95,39.1,38.95,39.04,252200.0,27.3768,27.4822,27.3768,27.44,252200.0
2013-11-14 10:50:00,39.04,39.05,38.93,38.96,177800.0,27.44,27.4471,27.3627,27.3838,177800.0
2013-11-14 10:55:00,38.96,38.96,38.79,38.83,88400.0,27.3838,27.3838,27.2643,27.2924,88400.0
2013-11-14 11:00:00,38.82,38.84,38.7,38.77,1763000.0,27.2854,27.2995,27.2011,27.2503,1763000.0
2013-11-14 11:05:00,38.77,38.81,38.71,38.78,190000.0,27.2503,27.2784,27.2081,27.2573,190000.0
2013-11-14 11:10:00,38.77,38.93,38.77,38.93,143400.0,27.2503,27.3627,27.2503,27.3627,143400.0
2013-11-14 11:15:00,38.94,39.13,38.94,39.08,198200.0,27.3698,27.5033,27.3698,27.4682,198200.0
2013-11-14 11:20:00,39.09,39.17,39.07,39.1,155600.0,27.4752,27.5314,27.4611,27.4822,155600.0
2013-11-14 11:25:00,39.1,39.15,39.01,39.12,138000.0,27.4822,27.5174,27.419,27.4963,138000.0
2013-11-14 11:30:00,39.12,39.22,39.09,39.1,261600.0,27.4963,27.5666,27.4752,27.4822,261600.0
2013-11-14 11:35:00,39.1,39.11,39.02,39.08,126000.0,27.4822,27.4892,27.426,27.4682,126000.0
2013-11-14 11:40:00,39.09,39.14,39.08,39.13,91800.0,27.4752,27.5103,27.4682,27.5033,91800.0
2013-11-14 11:45:00,39.13,39.15,39.08,39.08,86200.0,27.5033,27.5174,27.4682,27.4682,86200.0
2013-11-14 11:50:00,39.08,39.13,39.06,39.12,173200.0,27.4682,27.5033,27.4541,27.4963,173200.0
2013-11-14 11:55:00,39.11,39.18,39.09,39.1,72400.0,27.4892,27.5384,27.4752,27.4822,72400.0
2013-11-14 12:00:00,39.1,39.14,39.09,39.12,62400.0,27.4822,27.5103,27.4752,27.4963,62400.0
2013-11-14 12:05:00,39.13,39.16,39.1,39.12,45000.0,27.5033,27.5244,27.4822,27.4963,45000.0
2013-11-14 12:10:00,39.1,39.15,39.1,39.13,41200.0,27.4822,27.5174,27.4822,27.5033,41200.0
2013-11-14 12:15:00,39.13,39.25,39.13,39.25,71400.0,27.5033,27.5876,27.5033,27.5876,71400.0
2013-11-14 12:20:00,39.24,39.35,39.23,39.32,185200.0,27.5806,27.6579,27.5736,27.6368,185200.0
2013-11-14 12:25:00,39.32,39.35,39.23,39.28,56200.0,27.6368,27.6579,27.5736,27.6087,56200.0
2013-11-14 12:30:00,39.27,39.45,39.27,39.44,201200.0,27.6017,27.7282,27.6017,27.7212,201200.0
2013-11-14 12:35:00,39.45,39.46,39.35,39.37,131200.0,27.7282,27.7352,27.6579,27.672,131200.0
2013-11-14 12:40:00,39.37,39.49,39.37,39.49,144600.0,27.672,27.7563,27.672,27.7563,144600.0
2013-11-14 12:45:00,39.49,39.5,39.35,39.35,156800.0,27.7563,27.7634,27.6579,27.6579,156800.0
2013-11-14 12:50:00,39.34,39.37,39.31,39.34,72800.0,27.6509,27.672,27.6298,27.6509,72800.0
2013-11-14 12:55:00,39.33,39.35,39.3,39.33,81800.0,27.6439,27.6579,27.6228,27.6439,81800.0
2013-11-14 13:00:00,39.33,39.45,39.33,39.45,72000.0,27.6439,27.7282,27.6439,27.7282,72000.0
2013-11-14 13:05:00,39.45,39.5,39.42,39.44,108200.0,27.7282,27.7634,27.7071,27.7212,108200.0
2013-11-14 13:10:00,39.44,39.47,39.37,39.45,206600.0,27.7212,27.7423,27.672,27.7282,206600.0
2013-11-14 13:15:00,39.45,39.55,39.43,39.52,109400.0,27.7282,27.7985,27.7142,27.7774,109400.0
2013-11-14 13:20:00,39.51,39.52,39.45,39.45,90200.0,27.7704,27.7774,27.7282,27.7282,90200.0
2013-11-14 13:25:00,39.45,39.63,39.44,39.61,145600.0,27.7282,27.8547,27.7212,27.8407,145600.0
2013-11-14 13:30:00,39.61,39.7,39.59,39.61,149800.0,27.8407,27.9039,27.8266,27.8407,149800.0
2013-11-14 13:35:00,39.59,39.63,39.57,39.62,99000.0,27.8266,27.8547,27.8126,27.8477,99000.0
2013-11-14 13:40:00,39.62,39.63,39.52,39.54,72600.0,27.8477,27.8547,27.7774,27.7915,72600.0
2013-11-14 13:45:00,39.54,39.57,39.49,39.49,123200.0,27.7915,27.8126,27.7563,27.7563,123200.0
2013-11-14 13:50:00,39.5,39.63,39.49,39.63,124000.0,27.7634,27.8547,27.7563,27.8547,124000.0
2013-11-14 13:55:00,39.62,39.63,39.58,39.59,70400.0,27.8477,27.8547,27.8196,27.8266,70400.0
2013-11-14 14:00:00,39.58,39.58,39.38,39.42,107200.0,27.8196,27.8196,27.679,27.7071,107200.0
2013-11-14 14:05:00,39.41,39.46,39.35,39.35,114600.0,27.7001,27.7352,27.6579,27.6579,114600.0
2013-11-14 14:10:00,39.35,39.46,39.32,39.43,160200.0,27.6579,27.7352,27.6368,27.7142,160200.0
2013-11-14 14:15:00,39.42,39.5,39.42,39.47,82200.0,27.7071,27.7634,27.7071,27.7423,82200.0
2013-11-14 14:20:00,39.47,39.55,39.47,39.54,127200.0,27.7423,27.7985,27.7423,27.7915,127200.0
2013-11-14 14:25:00,39.54,39.55,39.46,39.47,81800.0,27.7915,27.7985,27.7352,27.7423,81800.0
2013-11-14 14:30:00,39.46,39.46,39.31,39.38,125800.0,27.7352,27.7352,27.6298,27.679,125800.0
2013-11-14 14:35:00,39.39,39.44,39.34,39.4,140200.0,27.686,27.7212,27.6509,27.6931,140200.0
2013-11-14 14:40:00,39.39,39.42,39.34,39.4,62400.0,27.686,27.7071,27.6509,27.6931,62400.0
2013-11-14 14:45:00,39.39,39.43,39.38,39.4,78000.0,27.686,27.7142,27.679,27.6931,78000.0
2013-11-14 14:50:00,39.4,39.45,39.38,39.43,86600.0,27.6931,27.7282,27.679,27.7142,86600.0
2013-11-14 14:55:00,39.44,39.52,39.43,39.47,241200.0,27.7212,27.7774,27.7142,27.7423,241200.0
2013-11-14 15:00:00,39.47,39.48,39.39,39.4,99000.0,27.7423,27.7493,27.686,27.6931,99000.0
2013-11-14 15:05:00,39.4,39.44,39.38,39.44,96600.0,27.6931,27.7212,27.679,27.7212,96600.0
2013-11-14 15:10:00,39.44,39.52,39.42,39.49,209200.0,27.7212,27.7774,27.7071,27.7563,209200.0
2013-11-14 15:15:00,39.49,39.54,39.48,39.49,165400.0,27.7563,27.7915,27.7493,27.7563,165400.0
2013-11-14 15:20:00,39.49,39.51,39.41,39.42,110800.0,27.7563,27.7704,27.7001,27.7071,110800.0
2013-11-14 15:25:00,39.42,39.43,39.4,39.42,120800.0,27.7071,27.7142,27.6931,27.7071,120800.0
2013-11-14 15:30:00,39.42,39.42,39.38,39.41,217000.0,27.7071,27.7071,27.679,27.7001,217000.0
2013-11-14 15:35:00,39.41,39.44,39.4,39.44,129400.0,27.7001,27.7212,27.6931,27.7212,129400.0
2013-11-14 15:40:00,39.44,39.46,39.44,39.45,188400.0,27.7212,27.7352,27.7212,27.7282,188400.0
2013-11-14 15:45:00,39.45,39.46,39.43,39.45,272400.0,27.7282,27.7352,27.7142,27.7282,272400.0
2013-11-14 15:50:00,39.45,39.47,39.42,39.43,288600.0,27.7282,27.7423,27.7071,27.7142,288600.0
2013-11-14 15:55:00,39.44,39.46,39.41,39.43,370400.0,27.7212,27.7352,27.7001,27.7142,370400.0
2013-11-15 09:30:00,39.46,39.46,39.07,39.24,512400.0,27.7352,27.7352,27.4611,27.5806,512400.0
2013-11-15 09:35:00,39.24,39.3,39.18,39.27,108800.0,27.5806,27.6228,27.5384,27.6017,108800.0
2013-11-15 09:40:00,39.28,39.39,39.27,39.35,91000.0,27.6087,27.686,27.6017,27.6579,91000.0
2013-11-15 09:45:00,39.34,39.35,39.19,39.27,141800.0,27.6509,27.6579,27.5455,27.6017,141800.0
2013-11-15 09:50:00,39.24,39.29,39.2,39.2,241600.0,27.5806,27.6158,27.5525,27.5525,241600.0
2013-11-15 09:55:00,39.2,39.3,39.19,39.27,71600.0,27.5525,27.6228,27.5455,27.6017,71600.0
2013-11-15 10:00:00,39.27,39.31,39.17,39.17,120600.0,27.6017,27.6298,27.5314,27.5314,120600.0
2013-11-15 10:05:00,39.18,39.18,39.11,39.15,302400.0,27.5384,27.5384,27.4892,27.5174,302400.0
2013-11-15 10:10:00,39.13,39.17,39.12,39.15,363800.0,27.5033,27.5314,27.4963,27.5174,363800.0
2013-11-15 10:15:00,39.13,39.15,39.08,39.13,172000.0,27.5033,27.5174,27.4682,27.5033,172000.0
2013-11-15 10:20:00,39.13,39.15,39.07,39.08,91200.0,27.5033,27.5174,27.4611,27.4682,91200.0
2013-11-15 10:25:00,39.08,39.14,39.03,39.03,79200.0,27.4682,27.5103,27.433,27.433,79200.0
2013-11-15 10:30:00,39.04,39.04,38.88,38.9,148600.0,27.44,27.44,27.3276,27.3416,148600.0
2013-11-15 10:35:00,38.88,38.94,38.87,38.93,106200.0,27.3276,27.3698,27.3206,27.3627,106200.0
2013-11-15 10:40:00,38.93,38.99,38.92,38.99,243600.0,27.3627,27.4049,27.3557,27.4049,243600.0
2013-11-15 10:45:00,38.98,39.1,38.96,39.09,135000.0,27.3979,27.4822,27.3838,27.4752,135000.0
2013-11-15 10:50:00,39.09,39.16,39.07,39.13,132000.0,27.4752,27.5244,27.4611,27.5033,132000.0
2013-11-15 10:55:00,39.13,39.24,39.13,39.24,116000.0,27.5033,27.5806,27.5033,27.5806,116000.0
2013-11-15 11:00:00,39.23,39.27,39.21,39.24,109600.0,27.5736,27.6017,27.5595,27.5806,109600.0
2013-11-15 11:05:00,39.24,39.24,39.15,39.2,109400.0,27.5806,27.5806,27.5174,27.5525,109400.0
2013-11-15 11:10:00,39.2,39.22,39.15,39.16,80000.0,27.5525,27.5666,27.5174,27.5244,80000.0
2013-11-15 11:15:00,39.16,39.19,39.1,39.18,65200.0,27.5244,27.5455,27.4822,27.5384,65200.0
2013-11-15 11:20:00,39.18,39.2,39.15,39.19,81400.0,27.5384,27.5525,27.5174,27.5455,81400.0
2013-11-15 11:25:00,39.18,39.21,39.16,39.16,53800.0,27.5384,27.5595,27.5244,27.5244,53800.0
2013-11-15 11:30:00,39.16,39.19,39.13,39.19,61400.0,27.5244,27.5455,27.5033,27.5455,61400.0
2013-11-15 11:35:00,39.2,39.21,39.09,39.12,90200.0,27.5525,27.5595,27.4752,27.4963,90200.0
2013-11-15 11:40:00,39.12,39.21,39.08,39.15,138200.0,27.4963,27.5595,27.4682,27.5174,138200.0
2013-11-15 11:45:00,39.16,39.16,39.02,39.03,50600.0,27.5244,27.5244,27.426,27.433,50600.0
2013-11-15 11:50:00,39.02,39.03,38.93,38.94,58800.0,27.426,27.433,27.3627,27.3698,58800.0
2013-11-15 11:55:00,38.94,38.99,38.91,38.97,51400.0,27.3698,27.4049,27.3487,27.3908,51400.0
2013-11-15 12:00:00,38.99,39.06,38.98,39.02,123800.0,27.4049,27.4541,27.3979,27.426,123800.0
2013-11-15 12:05:00,39.02,39.1,39.02,39.05,293200.0,27.426,27.4822,27.426,27.4471,293200.0
2013-11-15 12:10:00,39.06,39.09,39.06,39.07,84800.0,27.4541,27.4752,27.4541,27.4611,84800.0
2013-11-15 12:15:00,39.08,39.11,39.04,39.09,58000.0,27.4682,27.4892,27.44,27.4752,58000.0
2013-11-15 12:20:00,39.09,39.1,39.06,39.08,31400.0,27.4752,27.4822,27.4541,27.4682,31400.0
2013-11-15 12:25:00,39.08,39.12,39.07,39.09,41200.0,27.4682,27.4963,27.4611,27.4752,41200.0
2013-11-15 12:30:00,39.1,39.16,39.1,39.13,33200.0,27.4822,27.5244,27.4822,27.5033,33200.0
2013-11-15 12:35:00,39.12,39.13,39.05,39.06,31000.0,27.4963,27.5033,27.4471,27.4541,31000.0
2013-11-15 12:40:00,39.04,39.17,39.04,39.16,56200.0,27.44,27.5314,27.44,27.5244,56200.0
2013-11-15 12:45:00,39.16,39.19,39.1,39.1,33400.0,27.5244,27.5455,27.4822,27.4822,33400.0
2013-11-15 12:50:00,39.1,39.15,39.06,39.15,61000.0,27.4822,27.5174,27.4541,27.5174,61000.0
2013-11-15 12:55:00,39.15,39.19,39.13,39.16,34400.0,27.5174,27.5455,27.5033,27.5244,34400.0
2013-11-15 13:00:00,39.16,39.17,39.04,39.09,157000.0,27.5244,27.5314,27.44,27.4752,157000.0
2013-11-15 13:05:00,39.08,39.1,39.04,39.07,89400.0,27.4682,27.4822,27.44,27.4611,89400.0
2013-11-15 13:10:00,39.06,39.1,39.05,39.05,19400.0,27.4541,27.4822,27.4471,27.4471,19400.0
2013-11-15 13:15:00,39.05,39.05,38.92,38.92,45600.0,27.4471,27.4471,27.3557,27.3557,45600.0
2013-11-15 13:20:00,38.92,38.98,38.91,38.97,51800.0,27.3557,27.3979,27.3487,27.3908,51800.0
2013-11-15 13:25:00,38.97,38.99,38.94,38.94,54400.0,27.3908,27.4049,27.3698,27.3698,54400.0
2013-11-15 13:30:00,38.95,38.99,38.94,38.98,43800.0,27.3768,27.4049,27.3698,27.3979,43800.0
2013-11-15 13:35:00,38.98,39.0,38.97,39.0,94000.0,27.3979,27.4119,27.3908,27.4119,94000.0
2013-11-15 13:40:00,39.0,39.0,38.99,38.99,43200.0,27.4119,27.4119,27.4049,27.4049,43200.0
2013-11-15 13:45:00,39.0,39.0,38.99,39.0,41400.0,27.4119,27.4119,27.4049,27.4119,41400.0
2013-11-15 13:50:00,39.0,39.19,38.95,39.05,437200.0,27.4119,27.5455,27.3768,27.4471,437200.0
2013-11-15 13:55:00,39.05,39.29,39.05,39.25,113200.0,27.4471,27.6158,27.4471,27.5876,113200.0
2013-11-15 14:00:00,39.25,39.48,39.23,39.37,176600.0,27.5876,27.7493,27.5736,27.672,176600.0
2013-11-15 14:05:00,39.37,39.5,39.37,39.44,98200.0,27.672,27.7634,27.672,27.7212,98200.0
2013-11-15 14:10:00,39.45,39.6,39.44,39.6,101200.0,27.7282,27.8336,27.7212,27.8336,101200.0
2013-11-15 14:15:00,39.57,39.75,39.51,39.66,193800.0,27.8126,27.9391,27.7704,27.8758,193800.0
2013-11-15 14:20:00,39.63,39.67,39.4,39.44,110600.0,27.8547,27.8828,27.6931,27.7212,110600.0
2013-11-15 14:25:00,39.43,39.46,39.34,39.35,94800.0,27.7142,27.7352,27.6509,27.6579,94800.0
2013-11-15 14:30:00,39.36,39.44,39.35,39.38,65200.0,27.665,27.7212,27.6579,27.679,65200.0
2013-11-15 14:35:00,39.39,39.39,39.3,39.36,49200.0,27.686,27.686,27.6228,27.665,49200.0
2013-11-15 14:40:00,39.36,39.4,39.35,39.4,50600.0,27.665,27.6931,27.6579,27.6931,50600.0
2013-11-15 14:45:00,39.4,39.4,39.33,39.35,71200.0,27.6931,27.6931,27.6439,27.6579,71200.0
2013-11-15 14:50:00,39.34,39.35,39.29,39.29,66600.0,27.6509,27.6579,27.6158,27.6158,66600.0
2013-11-15 14:55:00,39.3,39.3,39.21,39.24,88800.0,27.6228,27.6228,27.5595,27.5806,88800.0
2013-11-15 15:00:00,39.24,39.35,39.24,39.31,47400.0,27.5806,27.6579,27.5806,27.6298,47400.0
2013-11-15 15:05:00,39.32,39.42,39.3,39.38,49400.0,27.6368,27.7071,27.6228,27.679,49400.0
2013-11-15 15:10:00,39.38,39.47,39.36,39.46,91800.0,27.679,27.7423,27.665,27.7352,91800.0
2013-11-15 15:15:00,39.47,39.56,39.46,39.55,72200.0,27.7423,27.8055,27.7352,27.7985,72200.0
2013-11-15 15:20:00,39.55,39.56,39.48,39.49,107200.0,27.7985,27.8055,27.7493,27.7563,107200.0
2013-11-15 15:25:00,39.49,39.55,39.48,39.55,168600.0,27.7563,27.7985,27.7493,27.7985,168600.0
2013-11-15 15:30:00,39.55,39.55,39.52,39.55,61000.0,27.7985,27.7985,27.7774,27.7985,61000.0
2013-11-15 15:35:00,39.55,39.56,39.53,39.55,59800.0,27.7985,27.8055,27.7844,27.7985,59800.0
2013-11-15 15:40:00,39.55,39.56,39.49,39.5,93000.0,27.7985,27.8055,27.7563,27.7634,93000.0
2013-11-15 15:45:00,39.5,39.51,39.44,39.45,93200.0,27.7634,27.7704,27.7212,27.7282,93200.0
2013-11-15 15:50:00,39.45,39.46,39.43,39.44,103000.0,27.7282,27.7352,27.7142,27.7212,103000.0
2013-11-15 15:55:00,39.44,39.44,39.38,39.42,263400.0,27.7212,27.7212,27.679,27.7071,263400.0
2013-11-18 09:30:00,39.33,39.51,39.33,39.45,160600.0,27.7938,27.921,27.7938,27.8786,160600.0
2013-11-18 09:35:00,39.45,39.56,39.44,39.52,75400.0,27.8786,27.9564,27.8716,27.9281,75400.0
2013-11-18 09:40:00,39.51,39.52,39.31,39.4,72600.0,27.921,27.9281,27.7797,27.8433,72600.0
2013-11-18 09:45:00,39.39,39.39,39.24,39.32,101800.0,27.8362,27.8362,27.7302,27.7868,101800.0
2013-11-18 09:50:00,39.29,39.47,39.29,39.37,118400.0,27.7656,27.8928,27.7656,27.8221,118400.0
2013-11-18 09:55:00,39.37,39.58,39.32,39.51,283200.0,27.8221,27.9705,27.7868,27.921,283200.0
2013-11-18 10:00:00,39.52,39.6,39.48,39.6,70800.0,27.9281,27.9846,27.8998,27.9846,70800.0
2013-11-18 10:05:00,39.62,39.62,39.49,39.6,229000.0,27.9988,27.9988,27.9069,27.9846,229000.0
2013-11-18 10:10:00,39.6,39.63,39.41,39.42,224400.0,27.9846,28.0058,27.8504,27.8574,224400.0
2013-11-18 10:15:00,39.41,39.44,39.32,39.41,58800.0,27.8504,27.8716,27.7868,27.8504,58800.0
2013-11-18 10:20:00,39.41,39.46,39.33,39.34,84200.0,27.8504,27.8857,27.7938,27.8009,84200.0
2013-11-18 10:25:00,39.34,39.4,39.34,39.4,41200.0,27.8009,27.8433,27.8009,27.8433,41200.0
2013-11-18 10:30:00,39.4,39.43,39.38,39.43,36200.0,27.8433,27.8645,27.8292,27.8645,36200.0
2013-11-18 10:35:00,39.44,39.48,39.38,39.38,60000.0,27.8716,27.8998,27.8292,27.8292,60000.0
2013-11-18 10:40:00,39.4,39.42,39.38,39.38,35000.0,27.8433,27.8574,27.8292,27.8292,35000.0
2013-11-18 10:45:00,39.38,39.46,39.38,39.43,194800.0,27.8292,27.8857,27.8292,27.8645,194800.0
2013-11-18 10:50:00,39.44,39.45,39.36,39.37,40600.0,27.8716,27.8786,27.815,27.8221,40600.0
2013-11-18 10:55:00,39.37,39.4,39.34,39.4,75800.0,27.8221,27.8433,27.8009,27.8433,75800.0
2013-11-18 11:00:00,39.4,39.42,39.35,39.4,43400.0,27.8433,27.8574,27.808,27.8433,43400.0
2013-11-18 11:05:00,39.38,39.41,39.34,39.39,128000.0,27.8292,27.8504,27.8009,27.8362,128000.0
2013-11-18 11:10:00,39.38,39.42,39.35,39.35,57600.0,27.8292,27.8574,27.808,27.808,57600.0
2013-11-18 11:15:00,39.35,39.37,39.29,39.33,36200.0,27.808,27.8221,27.7656,27.7938,36200.0
2013-11-18 11:20:00,39.32,39.35,39.27,39.32,31600.0,27.7868,27.808,27.7514,27.7868,31600.0
2013-11-18 11:25:00,39.33,39.35,39.25,39.27,33400.0,27.7938,27.808,27.7373,27.7514,33400.0
2013-11-18 11:30:00,39.28,39.29,39.19,39.22,60600.0,27.7585,27.7656,27.6949,27.7161,60600.0
2013-11-18 11:35:00,39.2,39.22,39.15,39.16,32000.0,27.702,27.7161,27.6666,27.6737,32000.0
2013-11-18 11:40:00,39.16,39.18,39.13,39.17,47000.0,27.6737,27.6878,27.6525,27.6807,47000.0
2013-11-18 11:45:00,39.17,39.18,39.11,39.13,31400.0,27.6807,27.6878,27.6383,27.6525,31400.0
2013-11-18 11:50:00,39.13,39.16,39.02,39.07,115400.0,27.6525,27.6737,27.5747,27.6101,115400.0
2013-11-18 11:55:00,39.07,39.07,38.94,38.95,47200.0,27.6101,27.6101,27.5182,27.5253,47200.0
2013-11-18 12:00:00,38.96,39.02,38.95,39.02,54800.0,27.5323,27.5747,27.5253,27.5747,54800.0
2013-11-18 12:05:00,39.04,39.12,39.04,39.05,51600.0,27.5889,27.6454,27.5889,27.5959,51600.0
2013-11-18 12:10:00,39.05,39.05,38.95,38.98,104200.0,27.5959,27.5959,27.5253,27.5465,104200.0
2013-11-18 12:15:00,38.97,38.98,38.95,38.97,44600.0,27.5394,27.5465,27.5253,27.5394,44600.0
2013-11-18 12:20:00,38.97,39.06,38.97,39.05,58400.0,27.5394,27.603,27.5394,27.5959,58400.0
2013-11-18 12:25:00,39.05,39.05,38.96,38.98,34800.0,27.5959,27.5959,27.5323,27.5465,34800.0
2013-11-18 12:30:00,38.98,39.06,38.97,39.04,177200.0,27.5465,27.603,27.5394,27.5889,177200.0
2013-11-18 12:35:00,39.04,39.05,38.99,39.01,49600.0,27.5889,27.5959,27.5535,27.5677,49600.0
2013-11-18 12:40:00,39.02,39.05,39.01,39.03,34400.0,27.5747,27.5959,27.5677,27.5818,34400.0
2013-11-18 12:45:00,39.02,39.04,38.99,39.0,25800.0,27.5747,27.5889,27.5535,27.5606,25800.0
2013-11-18 12:50:00,39.01,39.01,38.89,38.91,42000.0,27.5677,27.5677,27.4829,27.497,42000.0
2013-11-18 12:55:00,38.91,38.95,38.9,38.91,233000.0,27.497,27.5253,27.4899,27.497,233000.0
2013-11-18 13:00:00,38.91,38.91,38.83,38.83,45200.0,27.497,27.497,27.4405,27.4405,45200.0
2013-11-18 13:05:00,38.83,38.85,38.83,38.83,113800.0,27.4405,27.4546,27.4405,27.4405,113800.0
2013-11-18 13:10:00,38.84,38.9,38.83,38.9,37400.0,27.4475,27.4899,27.4405,27.4899,37400.0
2013-11-18 13:15:00,38.89,38.89,38.85,38.85,30400.0,27.4829,27.4829,27.4546,27.4546,30400.0
2013-11-18 13:20:00,38.85,38.9,38.85,38.9,32400.0,27.4546,27.4899,27.4546,27.4899,32400.0
2013-11-18 13:25:00,38.9,38.92,38.88,38.9,33400.0,27.4899,27.5041,27.4758,27.4899,33400.0
2013-11-18 13:30:00,38.88,38.9,38.85,38.88,35400.0,27.4758,27.4899,27.4546,27.4758,35400.0
2013-11-18 13:35:00,38.88,38.91,38.88,38.88,27400.0,27.4758,27.497,27.4758,27.4758,27400.0
2013-11-18 13:40:00,38.89,38.9,38.88,38.89,26800.0,27.4829,27.4899,27.4758,27.4829,26800.0
2013-11-18 13:45:00,38.89,38.89,38.88,38.88,27600.0,27.4829,27.4829,27.4758,27.4758,27600.0
2013-11-18 13:50:00,38.88,38.88,38.84,38.85,43000.0,27.4758,27.4758,27.4475,27.4546,43000.0
2013-11-18 13:55:00,38.85,38.86,38.84,38.85,141600.0,27.4546,27.4617,27.4475,27.4546,141600.0
2013-11-18 14:00:00,38.85,38.87,38.84,38.86,27600.0,27.4546,27.4687,27.4475,27.4617,27600.0
2013-11-18 14:05:00,38.86,38.99,38.85,38.98,53000.0,27.4617,27.5535,27.4546,27.5465,53000.0
2013-11-18 14:10:00,38.99,38.99,38.95,38.98,68600.0,27.5535,27.5535,27.5253,27.5465,68600.0
2013-11-18 14:15:00,38.99,39.02,38.99,39.02,45600.0,27.5535,27.5747,27.5535,27.5747,45600.0
2013-11-18 14:20:00,39.01,39.04,38.99,39.02,144600.0,27.5677,27.5889,27.5535,27.5747,144600.0
2013-11-18 14:25:00,39.02,39.09,39.02,39.07,53600.0,27.5747,27.6242,27.5747,27.6101,53600.0
2013-11-18 14:30:00,39.07,39.07,39.04,39.05,68000.0,27.6101,27.6101,27.5889,27.5959,68000.0
2013-11-18 14:35:00,39.05,39.1,39.05,39.1,143000.0,27.5959,27.6313,27.5959,27.6313,143000.0
2013-11-18 14:40:00,39.1,39.1,38.99,39.0,67800.0,27.6313,27.6313,27.5535,27.5606,67800.0
2013-11-18 14:45:00,39.0,39.01,38.9,38.91,156200.0,27.5606,27.5677,27.4899,27.497,156200.0
2013-11-18 14:50:00,38.9,38.93,38.85,38.85,61800.0,27.4899,27.5111,27.4546,27.4546,61800.0
2013-11-18 14:55:00,38.84,38.88,38.84,38.85,63600.0,27.4475,27.4758,27.4475,27.4546,63600.0
2013-11-18 15:00:00,38.85,38.87,38.84,38.87,64200.0,27.4546,27.4687,27.4475,27.4687,64200.0
2013-11-18 15:05:00,38.87,38.88,38.79,38.8,46000.0,27.4687,27.4758,27.4122,27.4193,46000.0
2013-11-18 15:10:00,38.78,38.8,38.66,38.67,101400.0,27.4051,27.4193,27.3203,27.3274,101400.0
2013-11-18 15:15:00,38.66,38.74,38.63,38.74,72200.0,27.3203,27.3769,27.2991,27.3769,72200.0
2013-11-18 15:20:00,38.74,38.75,38.68,38.69,75000.0,27.3769,27.3839,27.3345,27.3415,75000.0
2013-11-18 15:25:00,38.69,38.69,38.63,38.64,126600.0,27.3415,27.3415,27.2991,27.3062,126600.0
2013-11-18 15:30:00,38.65,38.69,38.6,38.69,79400.0,27.3133,27.3415,27.2779,27.3415,79400.0
2013-11-18 15:35:00,38.7,38.76,38.7,38.75,79200.0,27.3486,27.391,27.3486,27.3839,79200.0
2013-11-18 15:40:00,38.74,38.76,38.71,38.73,89200.0,27.3769,27.391,27.3557,27.3698,89200.0
2013-11-18 15:45:00,38.74,38.75,38.68,38.69,153200.0,27.3769,27.3839,27.3345,27.3415,153200.0
2013-11-18 15:50:00,38.69,38.7,38.63,38.65,160600.0,27.3415,27.3486,27.2991,27.3133,160600.0
2013-11-18 15:55:00,38.65,38.71,38.63,38.7,239400.0,27.3133,27.3557,27.2991,27.3486,239400.0
2013-11-19 09:30:00,38.74,38.77,38.48,38.69,151600.0,27.3769,27.3981,27.1931,27.3415,151600.0
2013-11-19 09:35:00,38.65,38.88,38.53,38.71,43000.0,27.3133,27.4758,27.2285,27.3557,43000.0
2013-11-19 09:40:00,38.71,38.71,38.45,38.56,177200.0,27.3557,27.3557,27.1719,27.2497,177200.0
2013-11-19 09:45:00,38.58,38.58,38.37,38.55,40600.0,27.2638,27.2638,27.1154,27.2426,40600.0
2013-11-19 09:50:00,38.55,38.81,38.53,38.7,103600.0,27.2426,27.4263,27.2285,27.3486,103600.0
2013-11-19 09:55:00,38.69,38.87,38.67,38.75,98600.0,27.3415,27.4687,27.3274,27.3839,98600.0
2013-11-19 10:00:00,38.77,39.01,38.73,38.97,217800.0,27.3981,27.5677,27.3698,27.5394,217800.0
2013-11-19 10:05:00,38.94,39.14,38.85,39.13,261800.0,27.5182,27.6595,27.4546,27.6525,261800.0
2013-11-19 10:10:00,39.14,39.32,39.08,39.31,215600.0,27.6595,27.7868,27.6171,27.7797,215600.0
2013-11-19 10:15:00,39.31,39.46,39.27,39.42,224800.0,27.7797,27.8857,27.7514,27.8574,224800.0
2013-11-19 10:20:00,39.42,39.6,39.42,39.5,231800.0,27.8574,27.9846,27.8574,27.914,231800.0
2013-11-19 10:25:00,39.52,39.52,39.29,39.29,80200.0,27.9281,27.9281,27.7656,27.7656,80200.0
2013-11-19 10:30:00,39.29,39.56,39.29,39.5,234000.0,27.7656,27.9564,27.7656,27.914,234000.0
2013-11-19 10:35:00,39.51,39.63,39.49,39.62,339200.0,27.921,28.0058,27.9069,27.9988,339200.0
2013-11-19 10:40:00,39.62,39.63,39.57,39.6,235000.0,27.9988,28.0058,27.9634,27.9846,235000.0
2013-11-19 10:45:00,39.6,39.6,39.48,39.5,112000.0,27.9846,27.9846,27.8998,27.914,112000.0
2013-11-19 10:50:00,39.49,39.5,39.45,39.46,129400.0,27.9069,27.914,27.8786,27.8857,129400.0
2013-11-19 10:55:00,39.47,39.5,39.44,39.49,99800.0,27.8928,27.914,27.8716,27.9069,99800.0
2013-11-19 11:00:00,39.49,39.49,39.47,39.48,57600.0,27.9069,27.9069,27.8928,27.8998,57600.0
2013-11-19 11:05:00,39.49,39.52,39.49,39.5,89600.0,27.9069,27.9281,27.9069,27.914,89600.0
2013-11-19 11:10:00,39.5,39.51,39.46,39.47,66200.0,27.914,27.921,27.8857,27.8928,66200.0
2013-11-19 11:15:00,39.46,39.48,39.44,39.46,67400.0,27.8857,27.8998,27.8716,27.8857,67400.0
2013-11-19 11:20:00,39.46,39.52,39.45,39.5,73200.0,27.8857,27.9281,27.8786,27.914,73200.0
2013-11-19 11:25:00,39.51,39.55,39.44,39.44,65800.0,27.921,27.9493,27.8716,27.8716,65800.0
2013-11-19 11:30:00,39.44,39.45,39.34,39.37,74800.0,27.8716,27.8786,27.8009,27.8221,74800.0
2013-11-19 11:35:00,39.37,39.42,39.31,39.39,177000.0,27.8221,27.8574,27.7797,27.8362,177000.0
2013-11-19 11:40:00,39.41,39.45,39.35,39.35,79000.0,27.8504,27.8786,27.808,27.808,79000.0
2013-11-19 11:45:00,39.35,39.42,39.35,39.38,91400.0,27.808,27.8574,27.808,27.8292,91400.0
2013-11-19 11:50:00,39.38,39.43,39.38,39.41,30600.0,27.8292,27.8645,27.8292,27.8504,30600.0
2013-11-19 11:55:00,39.41,39.47,39.41,39.44,24600.0,27.8504,27.8928,27.8504,27.8716,24600.0
2013-11-19 12:00:00,39.43,39.55,39.43,39.55,46400.0,27.8645,27.9493,27.8645,27.9493,46400.0
2013-11-19 12:05:00,39.53,39.66,39.52,39.66,73400.0,27.9352,28.027,27.9281,28.027,73400.0
2013-11-19 12:10:00,39.65,39.65,39.61,39.61,95200.0,28.02,28.02,27.9917,27.9917,95200.0
2013-11-19 12:15:00,39.63,39.63,39.6,39.63,24400.0,28.0058,28.0058,27.9846,28.0058,24400.0
2013-11-19 12:20:00,39.63,39.67,39.6,39.6,62200.0,28.0058,28.0341,27.9846,27.9846,62200.0
2013-11-19 12:25:00,39.6,39.69,39.58,39.66,85400.0,27.9846,28.0482,27.9705,28.027,85400.0
2013-11-19 12:30:00,39.66,39.68,39.57,39.6,52600.0,28.027,28.0412,27.9634,27.9846,52600.0
2013-11-19 12:35:00,39.6,39.6,39.52,39.53,37600.0,27.9846,27.9846,27.9281,27.9352,37600.0
2013-11-19 12:40:00,39.54,39.59,39.53,39.58,34000.0,27.9422,27.9776,27.9352,27.9705,34000.0
2013-11-19 12:45:00,39.58,39.61,39.55,39.6,49600.0,27.9705,27.9917,27.9493,27.9846,49600.0
2013-11-19 12:50:00,39.6,39.69,39.59,39.67,44200.0,27.9846,28.0482,27.9776,28.0341,44200.0
2013-11-19 12:55:00,39.66,39.66,39.6,39.66,81400.0,28.027,28.027,27.9846,28.027,81400.0
2013-11-19 13:00:00,39.66,39.68,39.63,39.65,70800.0,28.027,28.0412,28.0058,28.02,70800.0
2013-11-19 13:05:00,39.65,39.73,39.65,39.73,69000.0,28.02,28.0765,28.02,28.0765,69000.0
2013-11-19 13:10:00,39.74,39.74,39.63,39.67,66000.0,28.0836,28.0836,28.0058,28.0341,66000.0
2013-11-19 13:15:00,39.67,39.72,39.66,39.71,41800.0,28.0341,28.0694,28.027,28.0624,41800.0
2013-11-19 13:20:00,39.71,39.73,39.63,39.65,130600.0,28.0624,28.0765,28.0058,28.02,130600.0
2013-11-19 13:25:00,39.64,39.65,39.56,39.59,115000.0,28.0129,28.02,27.9564,27.9776,115000.0
2013-11-19 13:30:00,39.59,39.65,39.57,39.63,92400.0,27.9776,28.02,27.9634,28.0058,92400.0
2013-11-19 13:35:00,39.63,39.65,39.58,39.6,115600.0,28.0058,28.02,27.9705,27.9846,115600.0
2013-11-19 13:40:00,39.6,39.63,39.58,39.62,187200.0,27.9846,28.0058,27.9705,27.9988,187200.0
2013-11-19 13:45:00,39.62,39.62,39.32,39.35,291000.0,27.9988,27.9988,27.7868,27.808,291000.0
2013-11-19 13:50:00,39.35,39.38,39.24,39.38,92200.0,27.808,27.8292,27.7302,27.8292,92200.0
2013-11-19 13:55:00,39.38,39.5,39.38,39.44,190400.0,27.8292,27.914,27.8292,27.8716,190400.0
2013-11-19 14:00:00,39.44,39.62,39.44,39.62,170600.0,27.8716,27.9988,27.8716,27.9988,170600.0
2013-11-19 14:05:00,39.61,39.62,39.52,39.53,129200.0,27.9917,27.9988,27.9281,27.9352,129200.0
2013-11-19 14:10:00,39.52,39.54,39.47,39.52,150000.0,27.9281,27.9422,27.8928,27.9281,150000.0
2013-11-19 14:15:00,39.53,39.6,39.52,39.57,120600.0,27.9352,27.9846,27.9281,27.9634,120600.0
2013-11-19 14:20:00,39.57,39.59,39.55,39.58,83600.0,27.9634,27.9776,27.9493,27.9705,83600.0
2013-11-19 14:25:00,39.58,39.59,39.56,39.58,66800.0,27.9705,27.9776,27.9564,27.9705,66800.0
2013-11-19 14:30:00,39.58,39.67,39.57,39.66,95200.0,27.9705,28.0341,27.9634,28.027,95200.0
2013-11-19 14:35:00,39.67,39.88,39.67,39.84,267200.0,28.0341,28.1825,28.0341,28.1542,267200.0
2013-11-19 14:40:00,39.83,39.85,39.74,39.81,117200.0,28.1472,28.1613,28.0836,28.133,117200.0
2013-11-19 14:45:00,39.81,39.87,39.78,39.83,167000.0,28.133,28.1754,28.1118,28.1472,167000.0
2013-11-19 14:50:00,39.83,39.86,39.76,39.76,157000.0,28.1472,28.1684,28.0977,28.0977,157000.0
2013-11-19 14:55:00,39.76,39.77,39.7,39.71,62800.0,28.0977,28.1048,28.0553,28.0624,62800.0
2013-11-19 15:00:00,39.71,39.71,39.6,39.61,133400.0,28.0624,28.0624,27.9846,27.9917,133400.0
2013-11-19 15:05:00,39.61,39.66,39.61,39.63,55800.0,27.9917,28.027,27.9917,28.0058,55800.0
2013-11-19 15:10:00,39.63,39.63,39.61,39.62,56000.0,28.0058,28.0058,27.9917,27.9988,56000.0
2013-11-19 15:15:00,39.63,39.66,39.62,39.63,64200.0,28.0058,28.027,27.9988,28.0058,64200.0
2013-11-19 15:20:00,39.63,39.63,39.6,39.6,227800.0,28.0058,28.0058,27.9846,27.9846,227800.0
2013-11-19 15:25:00,39.6,39.6,39.52,39.54,95000.0,27.9846,27.9846,27.9281,27.9422,95000.0
2013-11-19 15:30:00,39.54,39.54,39.42,39.42,113400.0,27.9422,27.9422,27.8574,27.8574,113400.0
2013-11-19 15:35:00,39.43,39.43,39.37,39.38,126200.0,27.8645,27.8645,27.8221,27.8292,126200.0
2013-11-19 15:40:00,39.37,39.43,39.37,39.42,98200.0,27.8221,27.8645,27.8221,27.8574,98200.0
2013-11-19 15:45:00,39.42,39.43,39.37,39.38,124000.0,27.8574,27.8645,27.8221,27.8292,124000.0
2013-11-19 15:50:00,39.39,39.44,39.37,39.38,165600.0,27.8362,27.8716,27.8221,27.8292,165600.0
2013-11-19 15:55:00,39.38,39.44,39.38,39.42,205200.0,27.8292,27.8716,27.8292,27.8574,205200.0
2013-11-20 09:30:00,39.51,39.58,39.34,39.34,107200.0,27.921,27.9705,27.8009,27.8009,107200.0
2013-11-20 09:35:00,39.34,39.48,39.34,39.44,74000.0,27.8009,27.8998,27.8009,27.8716,74000.0
2013-11-20 09:40:00,39.44,39.48,39.3,39.3,80000.0,27.8716,27.8998,27.7726,27.7726,80000.0
2013-11-20 09:45:00,39.34,39.34,39.09,39.19,67200.0,27.8009,27.8009,27.6242,27.6949,67200.0
2013-11-20 09:50:00,39.23,39.27,39.14,39.14,111400.0,27.7232,27.7514,27.6595,27.6595,111400.0
2013-11-20 09:55:00,39.15,39.18,39.06,39.06,61800.0,27.6666,27.6878,27.603,27.603,61800.0
2013-11-20 10:00:00,39.07,39.14,39.0,39.07,43200.0,27.6101,27.6595,27.5606,27.6101,43200.0
2013-11-20 10:05:00,39.08,39.1,39.0,39.04,64000.0,27.6171,27.6313,27.5606,27.5889,64000.0
2013-11-20 10:10:00,39.03,39.14,39.02,39.05,123200.0,27.5818,27.6595,27.5747,27.5959,123200.0
2013-11-20 10:15:00,39.06,39.1,39.0,39.0,43000.0,27.603,27.6313,27.5606,27.5606,43000.0
2013-11-20 10:20:00,39.0,39.02,38.94,38.94,159600.0,27.5606,27.5747,27.5182,27.5182,159600.0
2013-11-20 10:25:00,38.95,39.0,38.88,38.93,143200.0,27.5253,27.5606,27.4758,27.5111,143200.0
2013-11-20 10:30:00,38.93,39.05,38.91,38.96,74400.0,27.5111,27.5959,27.497,27.5323,74400.0
2013-11-20 10:35:00,38.97,39.02,38.9,38.97,59600.0,27.5394,27.5747,27.4899,27.5394,59600.0
2013-11-20 10:40:00,38.98,38.99,38.9,38.97,137000.0,27.5465,27.5535,27.4899,27.5394,137000.0
2013-11-20 10:45:00,38.96,38.99,38.94,38.97,73800.0,27.5323,27.5535,27.5182,27.5394,73800.0
2013-11-20 10:50:00,38.97,38.99,38.94,38.98,47800.0,27.5394,27.5535,27.5182,27.5465,47800.0
2013-11-20 10:55:00,38.98,39.02,38.94,38.96,56800.0,27.5465,27.5747,27.5182,27.5323,56800.0
2013-11-20 11:00:00,38.98,38.98,38.9,38.91,64800.0,27.5465,27.5465,27.4899,27.497,64800.0
2013-11-20 11:05:00,38.91,39.01,38.9,38.96,68600.0,27.497,27.5677,27.4899,27.5323,68600.0
2013-11-20 11:10:00,38.96,38.96,38.9,38.92,58000.0,27.5323,27.5323,27.4899,27.5041,58000.0
2013-11-20 11:15:00,38.92,38.92,38.88,38.9,56600.0,27.5041,27.5041,27.4758,27.4899,56600.0
2013-11-20 11:20:00,38.9,38.92,38.88,38.9,67000.0,27.4899,27.5041,27.4758,27.4899,67000.0
2013-11-20 11:25:00,38.9,38.93,38.89,38.91,29600.0,27.4899,27.5111,27.4829,27.497,29600.0
2013-11-20 11:30:00,38.9,38.92,38.88,38.92,30000.0,27.4899,27.5041,27.4758,27.5041,30000.0
2013-11-20 11:35:00,38.92,38.93,38.89,38.9,57400.0,27.5041,27.5111,27.4829,27.4899,57400.0
2013-11-20 11:40:00,38.9,38.9,38.8,38.84,81600.0,27.4899,27.4899,27.4193,27.4475,81600.0
2013-11-20 11:45:00,38.84,38.87,38.83,38.84,64800.0,27.4475,27.4687,27.4405,27.4475,64800.0
2013-11-20 11:50:00,38.85,38.9,38.83,38.84,89000.0,27.4546,27.4899,27.4405,27.4475,89000.0
2013-11-20 11:55:00,38.85,38.88,38.82,38.87,25400.0,27.4546,27.4758,27.4334,27.4687,25400.0
2013-11-20 12:00:00,38.87,38.88,38.81,38.83,70400.0,27.4687,27.4758,27.4263,27.4405,70400.0
2013-11-20 12:05:00,38.83,38.83,38.77,38.8,198800.0,27.4405,27.4405,27.3981,27.4193,198800.0
2013-11-20 12:10:00,38.81,38.82,38.74,38.78,22600.0,27.4263,27.4334,27.3769,27.4051,22600.0
2013-11-20 12:15:00,38.79,38.8,38.73,38.79,85800.0,27.4122,27.4193,27.3698,27.4122,85800.0
2013-11-20 12:20:00,38.79,38.83,38.76,38.76,37200.0,27.4122,27.4405,27.391,27.391,37200.0
2013-11-20 12:25:00,38.77,38.89,38.75,38.84,141200.0,27.3981,27.4829,27.3839,27.4475,141200.0
2013-11-20 12:30:00,38.84,38.88,38.79,38.86,69000.0,27.4475,27.4758,27.4122,27.4617,69000.0
2013-11-20 12:35:00,38.85,38.86,38.84,38.85,19000.0,27.4546,27.4617,27.4475,27.4546,19000.0
2013-11-20 12:40:00,38.85,38.88,38.83,38.85,20200.0,27.4546,27.4758,27.4405,27.4546,20200.0
2013-11-20 12:45:00,38.85,38.85,38.81,38.81,24800.0,27.4546,27.4546,27.4263,27.4263,24800.0
2013-11-20 12:50:00,38.81,38.82,38.71,38.71,35800.0,27.4263,27.4334,27.3557,27.3557,35800.0
2013-11-20 12:55:00,38.71,38.71,38.66,38.7,52800.0,27.3557,27.3557,27.3203,27.3486,52800.0
2013-11-20 13:00:00,38.7,38.74,38.69,38.73,35200.0,27.3486,27.3769,27.3415,27.3698,35200.0
2013-11-20 13:05:00,38.72,38.75,38.72,38.74,43000.0,27.3627,27.3839,27.3627,27.3769,43000.0
2013-11-20 13:10:00,38.74,38.77,38.74,38.76,49600.0,27.3769,27.3981,27.3769,27.391,49600.0
2013-11-20 13:15:00,38.75,38.76,38.74,38.76,27200.0,27.3839,27.391,27.3769,27.391,27200.0
2013-11-20 13:20:00,38.76,38.83,38.75,38.81,65600.0,27.391,27.4405,27.3839,27.4263,65600.0
2013-11-20 13:25:00,38.81,38.84,38.79,38.83,15200.0,27.4263,27.4475,27.4122,27.4405,15200.0
2013-11-20 13:30:00,38.83,38.87,38.82,38.85,30200.0,27.4405,27.4687,27.4334,27.4546,30200.0
2013-11-20 13:35:00,38.85,38.91,38.85,38.89,20800.0,27.4546,27.497,27.4546,27.4829,20800.0
2013-11-20 13:40:00,38.88,38.98,38.88,38.98,44400.0,27.4758,27.5465,27.4758,27.5465,44400.0
2013-11-20 13:45:00,38.98,38.99,38.94,38.95,54400.0,27.5465,27.5535,27.5182,27.5253,54400.0
2013-11-20 13:50:00,38.95,38.95,38.87,38.87,22200.0,27.5253,27.5253,27.4687,27.4687,22200.0
2013-11-20 13:55:00,38.87,38.88,38.84,38.87,26800.0,27.4687,27.4758,27.4475,27.4687,26800.0
2013-11-20 14:00:00,38.86,38.95,38.73,38.93,104600.0,27.4617,27.5253,27.3698,27.5111,104600.0
2013-11-20 14:05:00,38.93,38.94,38.84,38.85,81800.0,27.5111,27.5182,27.4475,27.4546,81800.0
2013-11-20 14:10:00,38.85,38.85,38.72,38.74,41800.0,27.4546,27.4546,27.3627,27.3769,41800.0
2013-11-20 14:15:00,38.74,38.89,38.72,38.88,54200.0,27.3769,27.4829,27.3627,27.4758,54200.0
2013-11-20 14:20:00,38.88,38.88,38.74,38.75,99600.0,27.4758,27.4758,27.3769,27.3839,99600.0
2013-11-20 14:25:00,38.74,38.76,38.71,38.71,64400.0,27.3769,27.391,27.3557,27.3557,64400.0
2013-11-20 14:30:00,38.72,38.75,38.7,38.71,49800.0,27.3627,27.3839,27.3486,27.3557,49800.0
2013-11-20 14:35:00,38.71,38.74,38.66,38.67,40600.0,27.3557,27.3769,27.3203,27.3274,40600.0
2013-11-20 14:40:00,38.66,38.69,38.62,38.63,72800.0,27.3203,27.3415,27.2921,27.2991,72800.0
2013-11-20 14:45:00,38.64,38.7,38.64,38.68,36600.0,27.3062,27.3486,27.3062,27.3345,36600.0
2013-11-20 14:50:00,38.7,38.7,38.63,38.65,48000.0,27.3486,27.3486,27.2991,27.3133,48000.0
2013-11-20 14:55:00,38.64,38.66,38.6,38.62,48000.0,27.3062,27.3203,27.2779,27.2921,48000.0
2013-11-20 15:00:00,38.62,38.62,38.55,38.55,50000.0,27.2921,27.2921,27.2426,27.2426,50000.0
2013-11-20 15:05:00,38.55,38.56,38.48,38.49,112600.0,27.2426,27.2497,27.1931,27.2002,112600.0
2013-11-20 15:10:00,38.49,38.51,38.44,38.46,82400.0,27.2002,27.2143,27.1649,27.179,82400.0
2013-11-20 15:15:00,38.46,38.48,38.43,38.47,85400.0,27.179,27.1931,27.1578,27.1861,85400.0
2013-11-20 15:20:00,38.47,38.52,38.46,38.52,89800.0,27.1861,27.2214,27.179,27.2214,89800.0
2013-11-20 15:25:00,38.52,38.52,38.5,38.51,74400.0,27.2214,27.2214,27.2073,27.2143,74400.0
2013-11-20 15:30:00,38.51,38.52,38.47,38.51,98200.0,27.2143,27.2214,27.1861,27.2143,98200.0
2013-11-20 15:35:00,38.51,38.6,38.51,38.6,80600.0,27.2143,27.2779,27.2143,27.2779,80600.0
2013-11-20 15:40:00,38.61,38.69,38.59,38.66,125200.0,27.285,27.3415,27.2709,27.3203,125200.0
2013-11-20 15:45:00,38.66,38.68,38.62,38.68,105600.0,27.3203,27.3345,27.2921,27.3345,105600.0
2013-11-20 15:50:00,38.68,38.74,38.66,38.71,145800.0,27.3345,27.3769,27.3203,27.3557,145800.0
2013-11-20 15:55:00,38.71,38.76,38.69,38.71,185000.0,27.3557,27.391,27.3415,27.3557,185000.0
2013-11-21 09:30:00,38.61,38.79,38.41,38.54,144800.0,27.285,27.4122,27.1437,27.2355,144800.0
2013-11-21 09:35:00,38.56,38.72,38.53,38.71,352600.0,27.2497,27.3627,27.2285,27.3557,352600.0
2013-11-21 09:40:00,38.71,38.85,38.7,38.84,146600.0,27.3557,27.4546,27.3486,27.4475,146600.0
2013-11-21 09:45:00,38.84,38.94,38.73,38.77,147000.0,27.4475,27.5182,27.3698,27.3981,147000.0
2013-11-21 09:50:00,38.75,38.88,38.74,38.8,51000.0,27.3839,27.4758,27.3769,27.4193,51000.0
2013-11-21 09:55:00,38.8,38.88,38.8,38.85,36000.0,27.4193,27.4758,27.4193,27.4546,36000.0
2013-11-21 10:00:00,38.88,38.9,38.76,38.83,50400.0,27.4758,27.4899,27.391,27.4405,50400.0
2013-11-21 10:05:00,38.84,38.9,38.82,38.82,37600.0,27.4475,27.4899,27.4334,27.4334,37600.0
2013-11-21 10:10:00,38.81,38.84,38.76,38.81,60200.0,27.4263,27.4475,27.391,27.4263,60200.0
2013-11-21 10:15:00,38.8,38.88,38.79,38.85,100400.0,27.4193,27.4758,27.4122,27.4546,100400.0
2013-11-21 10:20:00,38.85,38.88,38.85,38.87,26400.0,27.4546,27.4758,27.4546,27.4687,26400.0
2013-11-21 10:25:00,38.87,39.03,38.87,38.91,104200.0,27.4687,27.5818,27.4687,27.497,104200.0
2013-11-21 10:30:00,38.93,39.1,38.93,39.04,70600.0,27.5111,27.6313,27.5111,27.5889,70600.0
2013-11-21 10:35:00,39.03,39.04,38.99,38.99,25200.0,27.5818,27.5889,27.5535,27.5535,25200.0
2013-11-21 10:40:00,38.98,39.02,38.96,39.02,29600.0,27.5465,27.5747,27.5323,27.5747,29600.0
2013-11-21 10:45:00,39.02,39.1,39.02,39.04,74600.0,27.5747,27.6313,27.5747,27.5889,74600.0
2013-11-21 10:50:00,39.04,39.06,39.01,39.01,56200.0,27.5889,27.603,27.5677,27.5677,56200.0
2013-11-21 10:55:00,38.99,39.01,38.97,38.98,32400.0,27.5535,27.5677,27.5394,27.5465,32400.0
2013-11-21 11:00:00,38.99,39.05,38.97,39.02,30000.0,27.5535,27.5959,27.5394,27.5747,30000.0
2013-11-21 11:05:00,39.02,39.07,39.0,39.06,38400.0,27.5747,27.6101,27.5606,27.603,38400.0
2013-11-21 11:10:00,39.09,39.17,39.07,39.13,27200.0,27.6242,27.6807,27.6101,27.6525,27200.0
2013-11-21 11:15:00,39.12,39.17,39.12,39.12,20600.0,27.6454,27.6807,27.6454,27.6454,20600.0
2013-11-21 11:20:00,39.12,39.13,39.1,39.1,13400.0,27.6454,27.6525,27.6313,27.6313,13400.0
2013-11-21 11:25:00,39.1,39.13,39.09,39.13,23600.0,27.6313,27.6525,27.6242,27.6525,23600.0
2013-11-21 11:30:00,39.13,39.13,39.02,39.03,29200.0,27.6525,27.6525,27.5747,27.5818,29200.0
2013-11-21 11:35:00,39.02,39.04,39.0,39.02,29200.0,27.5747,27.5889,27.5606,27.5747,29200.0
2013-11-21 11:40:00,39.02,39.03,39.0,39.01,28200.0,27.5747,27.5818,27.5606,27.5677,28200.0
2013-11-21 11:45:00,39.02,39.08,39.01,39.07,27600.0,27.5747,27.6171,27.5677,27.6101,27600.0
2013-11-21 11:50:00,39.07,39.12,39.06,39.12,23000.0,27.6101,27.6454,27.603,27.6454,23000.0
2013-11-21 11:55:00,39.13,39.15,39.1,39.13,33400.0,27.6525,27.6666,27.6313,27.6525,33400.0
2013-11-21 12:00:00,39.13,39.13,39.09,39.1,39400.0,27.6525,27.6525,27.6242,27.6313,39400.0
2013-11-21 12:05:00,39.1,39.13,39.07,39.1,47600.0,27.6313,27.6525,27.6101,27.6313,47600.0
2013-11-21 12:10:00,39.11,39.12,39.06,39.09,39200.0,27.6383,27.6454,27.603,27.6242,39200.0
2013-11-21 12:15:00,39.1,39.13,39.1,39.12,15400.0,27.6313,27.6525,27.6313,27.6454,15400.0
2013-11-21 12:20:00,39.12,39.12,39.07,39.07,20800.0,27.6454,27.6454,27.6101,27.6101,20800.0
2013-11-21 12:25:00,39.07,39.07,39.02,39.05,32800.0,27.6101,27.6101,27.5747,27.5959,32800.0
2013-11-21 12:30:00,39.06,39.07,38.99,38.99,24600.0,27.603,27.6101,27.5535,27.5535,24600.0
2013-11-21 12:35:00,38.99,39.02,38.99,39.02,21000.0,27.5535,27.5747,27.5535,27.5747,21000.0
2013-11-21 12:40:00,39.02,39.05,39.01,39.02,16600.0,27.5747,27.5959,27.5677,27.5747,16600.0
2013-11-21 12:45:00,39.02,39.02,38.99,39.0,25400.0,27.5747,27.5747,27.5535,27.5606,25400.0
2013-11-21 12:50:00,39.01,39.07,39.0,39.06,19200.0,27.5677,27.6101,27.5606,27.603,19200.0
2013-11-21 12:55:00,39.07,39.08,39.06,39.08,28600.0,27.6101,27.6171,27.603,27.6171,28600.0
2013-11-21 13:00:00,39.08,39.09,39.06,39.09,54800.0,27.6171,27.6242,27.603,27.6242,54800.0
2013-11-21 13:05:00,39.1,39.19,39.1,39.18,24400.0,27.6313,27.6949,27.6313,27.6878,24400.0
2013-11-21 13:10:00,39.18,39.21,39.15,39.18,24000.0,27.6878,27.709,27.6666,27.6878,24000.0
2013-11-21 13:15:00,39.19,39.19,39.16,39.16,31400.0,27.6949,27.6949,27.6737,27.6737,31400.0
2013-11-21 13:20:00,39.15,39.16,39.12,39.12,24000.0,27.6666,27.6737,27.6454,27.6454,24000.0
2013-11-21 13:25:00,39.11,39.12,39.1,39.11,41600.0,27.6383,27.6454,27.6313,27.6383,41600.0
2013-11-21 13:30:00,39.11,39.13,39.1,39.1,28800.0,27.6383,27.6525,27.6313,27.6313,28800.0
2013-11-21 13:35:00,39.1,39.13,39.1,39.13,23000.0,27.6313,27.6525,27.6313,27.6525,23000.0
2013-11-21 13:40:00,39.13,39.18,39.13,39.18,29400.0,27.6525,27.6878,27.6525,27.6878,29400.0
2013-11-21 13:45:00,39.16,39.18,39.16,39.18,23800.0,27.6737,27.6878,27.6737,27.6878,23800.0
2013-11-21 13:50:00,39.18,39.23,39.17,39.23,32600.0,27.6878,27.7232,27.6807,27.7232,32600.0
2013-11-21 13:55:00,39.23,39.27,39.23,39.27,34400.0,27.7232,27.7514,27.7232,27.7514,34400.0
2013-11-21 14:00:00,39.27,39.27,39.23,39.25,35200.0,27.7514,27.7514,27.7232,27.7373,35200.0
2013-11-21 14:05:00,39.25,39.27,39.24,39.26,30600.0,27.7373,27.7514,27.7302,27.7444,30600.0
2013-11-21 14:10:00,39.25,39.27,39.24,39.26,23000.0,27.7373,27.7514,27.7302,27.7444,23000.0
2013-11-21 14:15:00,39.26,39.27,39.23,39.27,20400.0,27.7444,27.7514,27.7232,27.7514,20400.0
2013-11-21 14:20:00,39.27,39.27,39.24,39.26,23800.0,27.7514,27.7514,27.7302,27.7444,23800.0
2013-11-21 14:25:00,39.26,39.28,39.25,39.27,48800.0,27.7444,27.7585,27.7373,27.7514,48800.0
2013-11-21 14:30:00,39.27,39.29,39.27,39.29,44800.0,27.7514,27.7656,27.7514,27.7656,44800.0
2013-11-21 14:35:00,39.29,39.31,39.26,39.27,54600.0,27.7656,27.7797,27.7444,27.7514,54600.0
2013-11-21 14:40:00,39.27,39.35,39.27,39.32,60400.0,27.7514,27.808,27.7514,27.7868,60400.0
2013-11-21 14:45:00,39.32,39.34,39.29,39.29,30600.0,27.7868,27.8009,27.7656,27.7656,30600.0
2013-11-21 14:50:00,39.29,39.35,39.28,39.35,90000.0,27.7656,27.808,27.7585,27.808,90000.0
2013-11-21 14:55:00,39.35,39.37,39.35,39.37,179400.0,27.808,27.8221,27.808,27.8221,179400.0
2013-11-21 15:00:00,39.37,39.39,39.37,39.38,52400.0,27.8221,27.8362,27.8221,27.8292,52400.0
2013-11-21 15:05:00,39.38,39.38,39.35,39.35,37000.0,27.8292,27.8292,27.808,27.808,37000.0
2013-11-21 15:10:00,39.36,39.38,39.34,39.34,37200.0,27.815,27.8292,27.8009,27.8009,37200.0
2013-11-21 15:15:00,39.35,39.45,39.34,39.45,96400.0,27.808,27.8786,27.8009,27.8786,96400.0
2013-11-21 15:20:00,39.45,39.46,39.43,39.44,58400.0,27.8786,27.8857,27.8645,27.8716,58400.0
2013-11-21 15:25:00,39.44,39.44,39.41,39.44,54800.0,27.8716,27.8716,27.8504,27.8716,54800.0
2013-11-21 15:30:00,39.44,39.49,39.44,39.44,79800.0,27.8716,27.9069,27.8716,27.8716,79800.0
2013-11-21 15:35:00,39.45,39.46,39.4,39.4,118200.0,27.8786,27.8857,27.8433,27.8433,118200.0
2013-11-21 15:40:00,39.4,39.43,39.38,39.41,95000.0,27.8433,27.8645,27.8292,27.8504,95000.0
2013-11-21 15:45:00,39.41,39.42,39.36,39.42,221400.0,27.8504,27.8574,27.815,27.8574,221400.0
2013-11-21 15:50:00,39.42,39.42,39.35,39.35,142600.0,27.8574,27.8574,27.808,27.808,142600.0
2013-11-21 15:55:00,39.35,39.43,39.35,39.4,219000.0,27.808,27.8645,27.808,27.8433,219000.0
2013-11-22 09:30:00,39.65,39.87,39.64,39.83,186200.0,28.02,28.1754,28.0129,28.1472,186200.0
2013-11-22 09:35:00,39.84,40.08,39.81,39.94,288800.0,28.1542,28.3238,28.133,28.2249,288800.0
2013-11-22 09:40:00,39.95,40.0,39.78,39.82,155400.0,28.232,28.2673,28.1118,28.1401,155400.0
2013-11-22 09:45:00,39.83,39.99,39.8,39.98,133800.0,28.1472,28.2602,28.126,28.2532,133800.0
2013-11-22 09:50:00,39.95,39.95,39.88,39.94,87800.0,28.232,28.232,28.1825,28.2249,87800.0
2013-11-22 09:55:00,39.92,39.95,39.9,39.91,64400.0,28.2108,28.232,28.1966,28.2037,64400.0
2013-11-22 10:00:00,39.91,40.02,39.87,40.01,123000.0,28.2037,28.2814,28.1754,28.2744,123000.0
2013-11-22 10:05:00,40.02,40.06,39.82,39.82,89200.0,28.2814,28.3097,28.1401,28.1401,89200.0
2013-11-22 10:10:00,39.81,39.9,39.69,39.81,69600.0,28.133,28.1966,28.0482,28.133,69600.0
2013-11-22 10:15:00,39.77,39.8,39.74,39.74,115000.0,28.1048,28.126,28.0836,28.0836,115000.0
2013-11-22 10:20:00,39.74,39.8,39.71,39.79,119800.0,28.0836,28.126,28.0624,28.1189,119800.0
2013-11-22 10:25:00,39.79,39.86,39.79,39.84,105600.0,28.1189,28.1684,28.1189,28.1542,105600.0
2013-11-22 10:30:00,39.84,39.94,39.83,39.9,57600.0,28.1542,28.2249,28.1472,28.1966,57600.0
2013-11-22 10:35:00,39.91,39.96,39.87,39.96,40000.0,28.2037,28.239,28.1754,28.239,40000.0
2013-11-22 10:40:00,39.96,40.02,39.94,39.97,124600.0,28.239,28.2814,28.2249,28.2461,124600.0
2013-11-22 10:45:00,39.99,40.02,39.87,39.95,125000.0,28.2602,28.2814,28.1754,28.232,125000.0
2013-11-22 10:50:00,39.95,39.96,39.89,39.94,45200.0,28.232,28.239,28.1896,28.2249,45200.0
2013-11-22 10:55:00,39.93,39.96,39.87,39.89,73400.0,28.2178,28.239,28.1754,28.1896,73400.0
2013-11-22 11:00:00,39.9,39.93,39.85,39.85,78600.0,28.1966,28.2178,28.1613,28.1613,78600.0
2013-11-22 11:05:00,39.85,39.91,39.8,39.85,61200.0,28.1613,28.2037,28.126,28.1613,61200.0
2013-11-22 11:10:00,39.85,39.93,39.81,39.85,83600.0,28.1613,28.2178,28.133,28.1613,83600.0
2013-11-22 11:15:00,39.85,39.87,39.82,39.85,55400.0,28.1613,28.1754,28.1401,28.1613,55400.0
2013-11-22 11:20:00,39.85,39.93,39.84,39.92,43600.0,28.1613,28.2178,28.1542,28.2108,43600.0
2013-11-22 11:25:00,39.93,39.94,39.92,39.93,52600.0,28.2178,28.2249,28.2108,28.2178,52600.0
2013-11-22 11:30:00,39.93,39.97,39.91,39.97,52000.0,28.2178,28.2461,28.2037,28.2461,52000.0
2013-11-22 11:35:00,39.97,39.97,39.93,39.95,43000.0,28.2461,28.2461,28.2178,28.232,43000.0
2013-11-22 11:40:00,39.95,39.99,39.94,39.99,51400.0,28.232,28.2602,28.2249,28.2602,51400.0
2013-11-22 11:45:00,39.99,40.02,39.97,39.98,61000.0,28.2602,28.2814,28.2461,28.2532,61000.0
2013-11-22 11:50:00,39.98,39.99,39.93,39.97,111200.0,28.2532,28.2602,28.2178,28.2461,111200.0
2013-11-22 11:55:00,39.97,39.98,39.95,39.98,52000.0,28.2461,28.2532,28.232,28.2532,52000.0
2013-11-22 12:00:00,39.99,40.06,39.96,39.98,134800.0,28.2602,28.3097,28.239,28.2532,134800.0
2013-11-22 12:05:00,39.98,40.01,39.92,39.93,32600.0,28.2532,28.2744,28.2108,28.2178,32600.0
2013-11-22 12:10:00,39.92,39.94,39.87,39.88,30200.0,28.2108,28.2249,28.1754,28.1825,30200.0
2013-11-22 12:15:00,39.88,39.88,39.85,39.87,30000.0,28.1825,28.1825,28.1613,28.1754,30000.0
2013-11-22 12:20:00,39.88,39.9,39.85,39.85,21200.0,28.1825,28.1966,28.1613,28.1613,21200.0
2013-11-22 12:25:00,39.87,39.87,39.82,39.83,36200.0,28.1754,28.1754,28.1401,28.1472,36200.0
2013-11-22 12:30:00,39.84,39.85,39.81,39.81,31000.0,28.1542,28.1613,28.133,28.133,31000.0
2013-11-22 12:35:00,39.81,39.84,39.77,39.8,79600.0,28.133,28.1542,28.1048,28.126,79600.0
2013-11-22 12:40:00,39.81,39.83,39.77,39.8,24600.0,28.133,28.1472,28.1048,28.126,24600.0
2013-11-22 12:45:00,39.8,39.81,39.74,39.75,37800.0,28.126,28.133,28.0836,28.0906,37800.0
2013-11-22 12:50:00,39.76,39.79,39.76,39.79,27800.0,28.0977,28.1189,28.0977,28.1189,27800.0
2013-11-22 12:55:00,39.79,39.88,39.79,39.87,79600.0,28.1189,28.1825,28.1189,28.1754,79600.0
2013-11-22 13:00:00,39.87,39.88,39.85,39.86,26000.0,28.1754,28.1825,28.1613,28.1684,26000.0
2013-11-22 13:05:00,39.86,39.88,39.84,39.84,26400.0,28.1684,28.1825,28.1542,28.1542,26400.0
2013-11-22 13:10:00,39.84,39.84,39.8,39.84,52600.0,28.1542,28.1542,28.126,28.1542,52600.0
2013-11-22 13:15:00,39.85,39.88,39.85,39.85,18600.0,28.1613,28.1825,28.1613,28.1613,18600.0
2013-11-22 13:20:00,39.85,39.91,39.85,39.89,22400.0,28.1613,28.2037,28.1613,28.1896,22400.0
2013-11-22 13:25:00,39.9,39.92,39.88,39.91,37600.0,28.1966,28.2108,28.1825,28.2037,37600.0
2013-11-22 13:30:00,39.9,39.92,39.88,39.89,19400.0,28.1966,28.2108,28.1825,28.1896,19400.0
2013-11-22 13:35:00,39.88,39.94,39.88,39.91,23400.0,28.1825,28.2249,28.1825,28.2037,23400.0
2013-11-22 13:40:00,39.91,39.94,39.9,39.94,61600.0,28.2037,28.2249,28.1966,28.2249,61600.0
2013-11-22 13:45:00,39.94,39.97,39.93,39.95,47600.0,28.2249,28.2461,28.2178,28.232,47600.0
2013-11-22 13:50:00,39.95,39.95,39.89,39.94,26800.0,28.232,28.232,28.1896,28.2249,26800.0
2013-11-22 13:55:00,39.94,39.97,39.92,39.96,19800.0,28.2249,28.2461,28.2108,28.239,19800.0
2013-11-22 14:00:00,39.96,39.96,39.9,39.94,26000.0,28.239,28.239,28.1966,28.2249,26000.0
2013-11-22 14:05:00,39.94,40.0,39.92,40.0,55000.0,28.2249,28.2673,28.2108,28.2673,55000.0
2013-11-22 14:10:00,40.0,40.03,39.99,40.03,51000.0,28.2673,28.2885,28.2602,28.2885,51000.0
2013-11-22 14:15:00,40.04,40.06,40.02,40.05,53400.0,28.2956,28.3097,28.2814,28.3026,53400.0
2013-11-22 14:20:00,40.05,40.17,40.04,40.11,124600.0,28.3026,28.3874,28.2956,28.345,124600.0
2013-11-22 14:25:00,40.11,40.12,40.06,40.06,83000.0,28.345,28.3521,28.3097,28.3097,83000.0
2013-11-22 14:30:00,40.06,40.06,40.0,40.0,75000.0,28.3097,28.3097,28.2673,28.2673,75000.0
2013-11-22 14:35:00,40.0,40.01,39.94,39.96,88400.0,28.2673,28.2744,28.2249,28.239,88400.0
2013-11-22 14:40:00,39.96,40.0,39.95,39.99,58000.0,28.239,28.2673,28.232,28.2602,58000.0
2013-11-22 14:45:00,39.99,39.99,39.96,39.98,70400.0,28.2602,28.2602,28.239,28.2532,70400.0
2013-11-22 14:50:00,39.98,40.0,39.96,39.97,184600.0,28.2532,28.2673,28.239,28.2461,184600.0
2013-11-22 14:55:00,39.98,40.07,39.96,40.05,145200.0,28.2532,28.3168,28.239,28.3026,145200.0
2013-11-22 15:00:00,40.06,40.22,40.06,40.22,103000.0,28.3097,28.4228,28.3097,28.4228,103000.0
2013-11-22 15:05:00,40.21,40.22,40.14,40.18,70200.0,28.4157,28.4228,28.3662,28.3945,70200.0
2013-11-22 15:10:00,40.18,40.18,40.1,40.12,42200.0,28.3945,28.3945,28.338,28.3521,42200.0
2013-11-22 15:15:00,40.13,40.13,40.12,40.12,85800.0,28.3592,28.3592,28.3521,28.3521,85800.0
2013-11-22 15:20:00,40.12,40.14,40.1,40.14,144000.0,28.3521,28.3662,28.338,28.3662,144000.0
2013-11-22 15:25:00,40.15,40.19,40.13,40.19,97600.0,28.3733,28.4016,28.3592,28.4016,97600.0
2013-11-22 15:30:00,40.18,40.21,40.17,40.2,82200.0,28.3945,28.4157,28.3874,28.4086,82200.0
2013-11-22 15:35:00,40.2,40.21,40.18,40.18,159000.0,28.4086,28.4157,28.3945,28.3945,159000.0
2013-11-22 15:40:00,40.18,40.2,40.15,40.15,230400.0,28.3945,28.4086,28.3733,28.3733,230400.0
2013-11-22 15:45:00,40.15,40.16,40.1,40.11,159400.0,28.3733,28.3804,28.338,28.345,159400.0
2013-11-22 15:50:00,40.12,40.13,40.1,40.13,175000.0,28.3521,28.3592,28.338,28.3592,175000.0
2013-11-22 15:55:00,40.13,40.15,40.12,40.13,264600.0,28.3592,28.3733,28.3521,28.3592,264600.0
2013-11-25 09:30:00,40.27,40.38,39.88,39.99,289200.0,28.4581,28.5358,28.1825,28.2602,289200.0
2013-11-25 09:35:00,39.98,40.09,39.94,39.97,150200.0,28.2532,28.3309,28.2249,28.2461,150200.0
2013-11-25 09:40:00,39.96,40.02,39.93,39.99,138200.0,28.239,28.2814,28.2178,28.2602,138200.0
2013-11-25 09:45:00,40.0,40.05,39.87,39.9,277200.0,28.2673,28.3026,28.1754,28.1966,277200.0
2013-11-25 09:50:00,39.9,40.07,39.9,39.99,140200.0,28.1966,28.3168,28.1966,28.2602,140200.0
2013-11-25 09:55:00,40.0,40.04,39.97,40.04,86600.0,28.2673,28.2956,28.2461,28.2956,86600.0
2013-11-25 10:00:00,40.02,40.06,39.97,39.99,94200.0,28.2814,28.3097,28.2461,28.2602,94200.0
2013-11-25 10:05:00,39.99,40.04,39.97,40.01,145800.0,28.2602,28.2956,28.2461,28.2744,145800.0
2013-11-25 10:10:00,40.01,40.08,40.0,40.05,127400.0,28.2744,28.3238,28.2673,28.3026,127400.0
2013-11-25 10:15:00,40.06,40.22,40.05,40.16,134200.0,28.3097,28.4228,28.3026,28.3804,134200.0
2013-11-25 10:20:00,40.17,40.2,40.07,40.09,77600.0,28.3874,28.4086,28.3168,28.3309,77600.0
2013-11-25 10:25:00,40.09,40.13,40.08,40.13,124600.0,28.3309,28.3592,28.3238,28.3592,124600.0
2013-11-25 10:30:00,40.13,40.18,40.13,40.17,101200.0,28.3592,28.3945,28.3592,28.3874,101200.0
2013-11-25 10:35:00,40.17,40.23,40.1,40.19,120600.0,28.3874,28.4298,28.338,28.4016,120600.0
2013-11-25 10:40:00,40.21,40.27,40.2,40.24,115600.0,28.4157,28.4581,28.4086,28.4369,115600.0
2013-11-25 10:45:00,40.25,40.25,40.18,40.22,114400.0,28.444,28.444,28.3945,28.4228,114400.0
2013-11-25 10:50:00,40.23,40.29,40.23,40.23,66800.0,28.4298,28.4722,28.4298,28.4298,66800.0
2013-11-25 10:55:00,40.23,40.26,40.21,40.24,101400.0,28.4298,28.451,28.4157,28.4369,101400.0
2013-11-25 11:00:00,40.25,40.26,40.23,40.24,80400.0,28.444,28.451,28.4298,28.4369,80400.0
2013-11-25 11:05:00,40.24,40.33,40.23,40.33,109800.0,28.4369,28.5005,28.4298,28.5005,109800.0
2013-11-25 11:10:00,40.33,40.44,40.33,40.43,84800.0,28.5005,28.5782,28.5005,28.5712,84800.0
2013-11-25 11:15:00,40.43,40.63,40.43,40.63,102200.0,28.5712,28.7125,28.5712,28.7125,102200.0
2013-11-25 11:20:00,40.62,40.66,40.6,40.6,163400.0,28.7054,28.7337,28.6913,28.6913,163400.0
2013-11-25 11:25:00,40.6,40.66,40.59,40.63,99800.0,28.6913,28.7337,28.6842,28.7125,99800.0
2013-11-25 11:30:00,40.63,40.7,40.62,40.68,88200.0,28.7125,28.762,28.7054,28.7478,88200.0
2013-11-25 11:35:00,40.69,40.74,40.68,40.74,54000.0,28.7549,28.7902,28.7478,28.7902,54000.0
2013-11-25 11:40:00,40.74,40.83,40.73,40.82,81200.0,28.7902,28.8538,28.7832,28.8468,81200.0
2013-11-25 11:45:00,40.82,40.84,40.76,40.82,62800.0,28.8468,28.8609,28.8044,28.8468,62800.0
2013-11-25 11:50:00,40.82,40.93,40.82,40.93,86800.0,28.8468,28.9245,28.8468,28.9245,86800.0
2013-11-25 11:55:00,40.94,40.94,40.84,40.91,140200.0,28.9316,28.9316,28.8609,28.9104,140200.0
2013-11-25 12:00:00,40.91,40.96,40.88,40.96,176600.0,28.9104,28.9457,28.8892,28.9457,176600.0
2013-11-25 12:05:00,40.96,40.99,40.91,40.95,111400.0,28.9457,28.9669,28.9104,28.9386,111400.0
2013-11-25 12:10:00,40.95,40.96,40.84,40.84,73600.0,28.9386,28.9457,28.8609,28.8609,73600.0
2013-11-25 12:15:00,40.85,40.89,40.77,40.77,116600.0,28.868,28.8962,28.8114,28.8114,116600.0
2013-11-25 12:20:00,40.77,40.88,40.74,40.87,80000.0,28.8114,28.8892,28.7902,28.8821,80000.0
2013-11-25 12:25:00,40.87,40.93,40.84,40.93,86800.0,28.8821,28.9245,28.8609,28.9245,86800.0
2013-11-25 12:30:00,40.92,41.02,40.9,40.99,160200.0,28.9174,28.9881,28.9033,28.9669,160200.0
2013-11-25 12:35:00,40.99,41.02,40.93,40.96,50600.0,28.9669,28.9881,28.9245,28.9457,50600.0
2013-11-25 12:40:00,40.96,40.97,40.9,40.91,88600.0,28.9457,28.9528,28.9033,28.9104,88600.0
2013-11-25 12:45:00,40.91,40.94,40.78,40.81,73600.0,28.9104,28.9316,28.8185,28.8397,73600.0
2013-11-25 12:50:00,40.82,40.91,40.82,40.9,63800.0,28.8468,28.9104,28.8468,28.9033,63800.0
2013-11-25 12:55:00,40.89,40.91,40.87,40.89,58600.0,28.8962,28.9104,28.8821,28.8962,58600.0
2013-11-25 13:00:00,40.89,40.93,40.86,40.91,140400.0,28.8962,28.9245,28.875,28.9104,140400.0
2013-11-25 13:05:00,40.92,40.95,40.89,40.92,76200.0,28.9174,28.9386,28.8962,28.9174,76200.0
2013-11-25 13:10:00,40.91,40.94,40.88,40.91,44600.0,28.9104,28.9316,28.8892,28.9104,44600.0
2013-11-25 13:15:00,40.91,40.91,40.86,40.87,49000.0,28.9104,28.9104,28.875,28.8821,49000.0
2013-11-25 13:20:00,40.87,40.91,40.84,40.91,57000.0,28.8821,28.9104,28.8609,28.9104,57000.0
2013-11-25 13:25:00,40.91,40.94,40.88,40.9,52800.0,28.9104,28.9316,28.8892,28.9033,52800.0
2013-11-25 13:30:00,40.89,40.98,40.87,40.95,50600.0,28.8962,28.9598,28.8821,28.9386,50600.0
2013-11-25 13:35:00,40.95,40.97,40.94,40.94,45200.0,28.9386,28.9528,28.9316,28.9316,45200.0
2013-11-25 13:40:00,40.94,40.97,40.94,40.97,45400.0,28.9316,28.9528,28.9316,28.9528,45400.0
2013-11-25 13:45:00,40.97,40.97,40.91,40.91,46000.0,28.9528,28.9528,28.9104,28.9104,46000.0
2013-11-25 13:50:00,40.91,40.92,40.89,40.91,52200.0,28.9104,28.9174,28.8962,28.9104,52200.0
2013-11-25 13:55:00,40.9,40.93,40.88,40.93,47200.0,28.9033,28.9245,28.8892,28.9245,47200.0
2013-11-25 14:00:00,40.92,40.94,40.91,40.94,86200.0,28.9174,28.9316,28.9104,28.9316,86200.0
2013-11-25 14:05:00,40.94,40.98,40.94,40.96,87400.0,28.9316,28.9598,28.9316,28.9457,87400.0
2013-11-25 14:10:00,40.96,40.97,40.95,40.96,45000.0,28.9457,28.9528,28.9386,28.9457,45000.0
2013-11-25 14:15:00,40.96,40.96,40.94,40.96,45400.0,28.9457,28.9457,28.9316,28.9457,45400.0
2013-11-25 14:20:00,40.96,40.96,40.91,40.94,140800.0,28.9457,28.9457,28.9104,28.9316,140800.0
2013-11-25 14:25:00,40.94,40.97,40.93,40.95,84200.0,28.9316,28.9528,28.9245,28.9386,84200.0
2013-11-25 14:30:00,40.94,40.99,40.94,40.95,88000.0,28.9316,28.9669,28.9316,28.9386,88000.0
2013-11-25 14:35:00,40.95,40.96,40.91,40.93,55800.0,28.9386,28.9457,28.9104,28.9245,55800.0
2013-11-25 14:40:00,40.94,40.99,40.93,40.97,68200.0,28.9316,28.9669,28.9245,28.9528,68200.0
2013-11-25 14:45:00,40.97,40.98,40.94,40.96,38000.0,28.9528,28.9598,28.9316,28.9457,38000.0
2013-11-25 14:50:00,40.96,41.0,40.94,40.98,77400.0,28.9457,28.974,28.9316,28.9598,77400.0
2013-11-25 14:55:00,40.97,40.98,40.95,40.97,49600.0,28.9528,28.9598,28.9386,28.9528,49600.0
2013-11-25 15:00:00,40.97,40.97,40.95,40.95,125400.0,28.9528,28.9528,28.9386,28.9386,125400.0
2013-11-25 15:05:00,40.96,41.05,40.95,40.99,135600.0,28.9457,29.0093,28.9386,28.9669,135600.0
2013-11-25 15:10:00,40.99,41.01,40.86,40.96,225400.0,28.9669,28.981,28.875,28.9457,225400.0
2013-11-25 15:15:00,40.95,40.97,40.87,40.91,157600.0,28.9386,28.9528,28.8821,28.9104,157600.0
2013-11-25 15:20:00,40.91,40.91,40.8,40.83,92400.0,28.9104,28.9104,28.8326,28.8538,92400.0
2013-11-25 15:25:00,40.82,40.88,40.81,40.87,59800.0,28.8468,28.8892,28.8397,28.8821,59800.0
2013-11-25 15:30:00,40.87,40.87,40.82,40.82,64000.0,28.8821,28.8821,28.8468,28.8468,64000.0
2013-11-25 15:35:00,40.82,40.87,40.79,40.85,109800.0,28.8468,28.8821,28.8256,28.868,109800.0
2013-11-25 15:40:00,40.85,40.89,40.85,40.88,114200.0,28.868,28.8962,28.868,28.8892,114200.0
2013-11-25 15:45:00,40.88,40.99,40.87,40.96,224400.0,28.8892,28.9669,28.8821,28.9457,224400.0
2013-11-25 15:50:00,40.96,40.96,40.88,40.88,145000.0,28.9457,28.9457,28.8892,28.8892,145000.0
2013-11-25 15:55:00,40.88,40.9,40.88,40.9,274800.0,28.8892,28.9033,28.8892,28.9033,274800.0
2013-11-26 09:30:00,41.1,41.13,40.91,41.02,162200.0,29.0446,29.0658,28.9104,28.9881,162200.0
2013-11-26 09:35:00,41.02,41.43,41.02,41.26,375800.0,28.9881,29.2779,28.9881,29.1577,375800.0
2013-11-26 09:40:00,41.27,41.43,41.15,41.27,231000.0,29.1648,29.2779,29.08,29.1648,231000.0
2013-11-26 09:45:00,41.27,41.31,41.15,41.18,66600.0,29.1648,29.1931,29.08,29.1012,66600.0
2013-11-26 09:50:00,41.15,41.22,41.03,41.13,116200.0,29.08,29.1294,28.9952,29.0658,116200.0
2013-11-26 09:55:00,41.15,41.27,41.02,41.27,133800.0,29.08,29.1648,28.9881,29.1648,133800.0
2013-11-26 10:00:00,41.27,41.33,41.18,41.3,270800.0,29.1648,29.2072,29.1012,29.186,270800.0
2013-11-26 10:05:00,41.27,41.46,41.27,41.4,123200.0,29.1648,29.2991,29.1648,29.2567,123200.0
2013-11-26 10:10:00,41.41,41.43,41.38,41.4,177600.0,29.2637,29.2779,29.2425,29.2567,177600.0
2013-11-26 10:15:00,41.4,41.41,41.38,41.38,69800.0,29.2567,29.2637,29.2425,29.2425,69800.0
2013-11-26 10:20:00,41.39,41.41,41.32,41.4,104200.0,29.2496,29.2637,29.2001,29.2567,104200.0
2013-11-26 10:25:00,41.4,41.42,41.38,41.39,101600.0,29.2567,29.2708,29.2425,29.2496,101600.0
2013-11-26 10:30:00,41.38,41.48,41.38,41.45,122000.0,29.2425,29.3132,29.2425,29.292,122000.0
2013-11-26 10:35:00,41.45,41.47,41.39,41.42,55000.0,29.292,29.3061,29.2496,29.2708,55000.0
2013-11-26 10:40:00,41.41,41.41,41.25,41.27,63800.0,29.2637,29.2637,29.1506,29.1648,63800.0
2013-11-26 10:45:00,41.28,41.32,41.22,41.32,51400.0,29.1718,29.2001,29.1294,29.2001,51400.0
2013-11-26 10:50:00,41.31,41.43,41.29,41.43,79600.0,29.1931,29.2779,29.1789,29.2779,79600.0
2013-11-26 10:55:00,41.43,41.44,41.38,41.4,42000.0,29.2779,29.2849,29.2425,29.2567,42000.0
2013-11-26 11:00:00,41.4,41.43,41.37,41.4,72800.0,29.2567,29.2779,29.2355,29.2567,72800.0
2013-11-26 11:05:00,41.4,41.49,41.4,41.47,70200.0,29.2567,29.3203,29.2567,29.3061,70200.0
2013-11-26 11:10:00,41.47,41.49,41.45,41.48,102800.0,29.3061,29.3203,29.292,29.3132,102800.0
2013-11-26 11:15:00,41.48,41.62,41.47,41.59,71400.0,29.3132,29.4121,29.3061,29.3909,71400.0
2013-11-26 11:20:00,41.6,41.66,41.59,41.63,80800.0,29.398,29.4404,29.3909,29.4192,80800.0
2013-11-26 11:25:00,41.63,41.66,41.61,41.64,78000.0,29.4192,29.4404,29.4051,29.4263,78000.0
2013-11-26 11:30:00,41.63,41.63,41.33,41.33,196200.0,29.4192,29.4192,29.2072,29.2072,196200.0
2013-11-26 11:35:00,41.32,41.38,41.27,41.38,96400.0,29.2001,29.2425,29.1648,29.2425,96400.0
2013-11-26 11:40:00,41.37,41.41,41.36,41.38,42200.0,29.2355,29.2637,29.2284,29.2425,42200.0
2013-11-26 11:45:00,41.38,41.41,41.29,41.29,136200.0,29.2425,29.2637,29.1789,29.1789,136200.0
2013-11-26 11:50:00,41.3,41.3,41.2,41.2,90400.0,29.186,29.186,29.1153,29.1153,90400.0
2013-11-26 11:55:00,41.21,41.27,41.21,41.22,46200.0,29.1224,29.1648,29.1224,29.1294,46200.0
2013-11-26 12:00:00,41.22,41.23,41.12,41.13,103400.0,29.1294,29.1365,29.0588,29.0658,103400.0
2013-11-26 12:05:00,41.13,41.15,41.03,41.11,76200.0,29.0658,29.08,28.9952,29.0517,76200.0
2013-11-26 12:10:00,41.11,41.18,41.11,41.13,57600.0,29.0517,29.1012,29.0517,29.0658,57600.0
2013-11-26 12:15:00,41.13,41.18,41.13,41.15,43000.0,29.0658,29.1012,29.0658,29.08,43000.0
2013-11-26 12:20:00,41.15,41.15,41.13,41.13,37600.0,29.08,29.08,29.0658,29.0658,37600.0
2013-11-26 12:25:00,41.13,41.17,41.07,41.17,102200.0,29.0658,29.0941,29.0234,29.0941,102200.0
2013-11-26 12:30:00,41.17,41.2,41.13,41.19,51600.0,29.0941,29.1153,29.0658,29.1082,51600.0
2013-11-26 12:35:00,41.2,41.29,41.2,41.29,73400.0,29.1153,29.1789,29.1153,29.1789,73400.0
2013-11-26 12:40:00,41.29,41.3,41.23,41.25,98000.0,29.1789,29.186,29.1365,29.1506,98000.0
2013-11-26 12:45:00,41.26,41.3,41.26,41.27,51800.0,29.1577,29.186,29.1577,29.1648,51800.0
2013-11-26 12:50:00,41.27,41.27,41.17,41.17,111200.0,29.1648,29.1648,29.0941,29.0941,111200.0
2013-11-26 12:55:00,41.18,41.24,41.15,41.23,154800.0,29.1012,29.1436,29.08,29.1365,154800.0
2013-11-26 13:00:00,41.23,41.3,41.2,41.25,55000.0,29.1365,29.186,29.1153,29.1506,55000.0
2013-11-26 13:05:00,41.24,41.29,41.24,41.24,42400.0,29.1436,29.1789,29.1436,29.1436,42400.0
2013-11-26 13:10:00,41.24,41.29,41.23,41.27,151200.0,29.1436,29.1789,29.1365,29.1648,151200.0
2013-11-26 13:15:00,41.29,41.29,41.23,41.28,114000.0,29.1789,29.1789,29.1365,29.1718,114000.0
2013-11-26 13:20:00,41.28,41.28,41.24,41.27,31400.0,29.1718,29.1718,29.1436,29.1648,31400.0
2013-11-26 13:25:00,41.27,41.27,41.24,41.24,46000.0,29.1648,29.1648,29.1436,29.1436,46000.0
2013-11-26 13:30:00,41.25,41.4,41.23,41.4,145200.0,29.1506,29.2567,29.1365,29.2567,145200.0
2013-11-26 13:35:00,41.4,41.42,41.33,41.34,33000.0,29.2567,29.2708,29.2072,29.2143,33000.0
2013-11-26 13:40:00,41.33,41.35,41.31,41.32,74000.0,29.2072,29.2213,29.1931,29.2001,74000.0
2013-11-26 13:45:00,41.32,41.34,41.27,41.34,34200.0,29.2001,29.2143,29.1648,29.2143,34200.0
2013-11-26 13:50:00,41.33,41.34,41.27,41.28,52600.0,29.2072,29.2143,29.1648,29.1718,52600.0
2013-11-26 13:55:00,41.28,41.37,41.27,41.3,33400.0,29.1718,29.2355,29.1648,29.186,33400.0
2013-11-26 14:00:00,41.3,41.31,41.18,41.18,57400.0,29.186,29.1931,29.1012,29.1012,57400.0
2013-11-26 14:05:00,41.18,41.18,41.11,41.12,39200.0,29.1012,29.1012,29.0517,29.0588,39200.0
2013-11-26 14:10:00,41.11,41.12,41.07,41.1,58800.0,29.0517,29.0588,29.0234,29.0446,58800.0
2013-11-26 14:15:00,41.1,41.1,41.02,41.02,70600.0,29.0446,29.0446,28.9881,28.9881,70600.0
2013-11-26 14:20:00,41.02,41.03,40.95,40.95,74400.0,28.9881,28.9952,28.9386,28.9386,74400.0
2013-11-26 14:25:00,40.94,40.96,40.91,40.95,56200.0,28.9316,28.9457,28.9104,28.9386,56200.0
2013-11-26 14:30:00,40.95,41.06,40.95,41.02,84000.0,28.9386,29.0164,28.9386,28.9881,84000.0
2013-11-26 14:35:00,41.02,41.03,40.96,41.0,72600.0,28.9881,28.9952,28.9457,28.974,72600.0
2013-11-26 14:40:00,41.0,41.0,40.92,40.95,38200.0,28.974,28.974,28.9174,28.9386,38200.0
2013-11-26 14:45:00,40.95,40.95,40.88,40.88,50200.0,28.9386,28.9386,28.8892,28.8892,50200.0
2013-11-26 14:50:00,40.88,40.99,40.88,40.98,53600.0,28.8892,28.9669,28.8892,28.9598,53600.0
2013-11-26 14:55:00,40.98,41.01,40.98,40.99,57600.0,28.9598,28.981,28.9598,28.9669,57600.0
2013-11-26 15:00:00,40.98,41.0,40.94,40.98,78600.0,28.9598,28.974,28.9316,28.9598,78600.0
2013-11-26 15:05:00,40.98,41.0,40.96,41.0,71000.0,28.9598,28.974,28.9457,28.974,71000.0
2013-11-26 15:10:00,41.0,41.02,40.97,40.98,88200.0,28.974,28.9881,28.9528,28.9598,88200.0
2013-11-26 15:15:00,40.98,40.99,40.98,40.98,54800.0,28.9598,28.9669,28.9598,28.9598,54800.0
2013-11-26 15:20:00,40.98,41.03,40.98,41.02,93200.0,28.9598,28.9952,28.9598,28.9881,93200.0
2013-11-26 15:25:00,41.03,41.05,40.98,40.98,102600.0,28.9952,29.0093,28.9598,28.9598,102600.0
2013-11-26 15:30:00,40.98,41.01,40.98,40.99,91600.0,28.9598,28.981,28.9598,28.9669,91600.0
2013-11-26 15:35:00,40.99,40.99,40.96,40.96,88800.0,28.9669,28.9669,28.9457,28.9457,88800.0
2013-11-26 15:40:00,40.96,40.97,40.95,40.96,92000.0,28.9457,28.9528,28.9386,28.9457,92000.0
2013-11-26 15:45:00,40.96,40.96,40.85,40.85,195800.0,28.9457,28.9457,28.868,28.868,195800.0
2013-11-26 15:50:00,40.86,40.87,40.83,40.83,246400.0,28.875,28.8821,28.8538,28.8538,246400.0
2013-11-26 15:55:00,40.83,40.84,40.77,40.79,590400.0,28.8538,28.8609,28.8114,28.8256,590400.0
2013-11-27 09:30:00,40.77,41.34,40.77,41.34,210600.0,28.8114,29.2143,28.8114,29.2143,210600.0
2013-11-27 09:35:00,41.35,41.77,41.35,41.76,246600.0,29.2213,29.5181,29.2213,29.5111,246600.0
2013-11-27 09:40:00,41.76,42.37,41.76,42.36,446000.0,29.5111,29.9421,29.5111,29.9351,446000.0
2013-11-27 09:45:00,42.36,42.46,42.24,42.34,445400.0,29.9351,30.0057,29.8503,29.9209,445400.0
2013-11-27 09:50:00,42.34,42.45,42.26,42.35,493200.0,29.9209,29.9987,29.8644,29.928,493200.0
2013-11-27 09:55:00,42.35,42.37,42.27,42.3,257200.0,29.928,29.9421,29.8715,29.8927,257200.0
2013-11-27 10:00:00,42.3,42.38,42.08,42.19,382800.0,29.8927,29.9492,29.7372,29.8149,382800.0
2013-11-27 10:05:00,42.16,42.36,42.16,42.3,218600.0,29.7937,29.9351,29.7937,29.8927,218600.0
2013-11-27 10:10:00,42.29,42.44,42.24,42.41,526600.0,29.8856,29.9916,29.8503,29.9704,526600.0
2013-11-27 10:15:00,42.41,42.6,42.38,42.49,532800.0,29.9704,30.1047,29.9492,30.0269,532800.0
2013-11-27 10:20:00,42.51,42.66,42.45,42.5,175400.0,30.0411,30.1471,29.9987,30.034,175400.0
2013-11-27 10:25:00,42.51,42.6,42.44,42.48,184200.0,30.0411,30.1047,29.9916,30.0199,184200.0
2013-11-27 10:30:00,42.48,42.55,42.44,42.51,154200.0,30.0199,30.0693,29.9916,30.0411,154200.0
2013-11-27 10:35:00,42.51,42.63,42.48,42.59,199400.0,30.0411,30.1259,30.0199,30.0976,199400.0
2013-11-27 10:40:00,42.59,42.7,42.52,42.61,160200.0,30.0976,30.1753,30.0481,30.1117,160200.0
2013-11-27 10:45:00,42.6,42.77,42.57,42.75,214400.0,30.1047,30.2248,30.0835,30.2107,214400.0
2013-11-27 10:50:00,42.75,42.81,42.68,42.79,122800.0,30.2107,30.2531,30.1612,30.2389,122800.0
2013-11-27 10:55:00,42.79,42.83,42.71,42.77,83000.0,30.2389,30.2672,30.1824,30.2248,83000.0
2013-11-27 11:00:00,42.77,42.79,42.67,42.72,81800.0,30.2248,30.2389,30.1541,30.1895,81800.0
2013-11-27 11:05:00,42.73,42.73,42.54,42.58,116400.0,30.1965,30.1965,30.0623,30.0905,116400.0
2013-11-27 11:10:00,42.59,42.66,42.59,42.62,105800.0,30.0976,30.1471,30.0976,30.1188,105800.0
2013-11-27 11:15:00,42.62,42.71,42.52,42.54,115400.0,30.1188,30.1824,30.0481,30.0623,115400.0
2013-11-27 11:20:00,42.54,42.62,42.52,42.53,124200.0,30.0623,30.1188,30.0481,30.0552,124200.0
2013-11-27 11:25:00,42.53,42.55,42.47,42.49,90600.0,30.0552,30.0693,30.0128,30.0269,90600.0
2013-11-27 11:30:00,42.49,42.49,42.37,42.43,76600.0,30.0269,30.0269,29.9421,29.9845,76600.0
2013-11-27 11:35:00,42.42,42.51,42.41,42.49,52800.0,29.9775,30.0411,29.9704,30.0269,52800.0
2013-11-27 11:40:00,42.49,42.59,42.46,42.57,84600.0,30.0269,30.0976,30.0057,30.0835,84600.0
2013-11-27 11:45:00,42.58,42.62,42.49,42.49,64000.0,30.0905,30.1188,30.0269,30.0269,64000.0
2013-11-27 11:50:00,42.49,42.54,42.47,42.49,97800.0,30.0269,30.0623,30.0128,30.0269,97800.0
2013-11-27 11:55:00,42.5,42.54,42.25,42.27,117400.0,30.034,30.0623,29.8573,29.8715,117400.0
2013-11-27 12:00:00,42.3,42.37,42.22,42.34,76400.0,29.8927,29.9421,29.8361,29.9209,76400.0
2013-11-27 12:05:00,42.33,42.4,42.3,42.37,48400.0,29.9139,29.9633,29.8927,29.9421,48400.0
2013-11-27 12:10:00,42.38,42.47,42.35,42.36,65400.0,29.9492,30.0128,29.928,29.9351,65400.0
2013-11-27 12:15:00,42.36,42.38,42.27,42.27,39400.0,29.9351,29.9492,29.8715,29.8715,39400.0
2013-11-27 12:20:00,42.27,42.34,42.27,42.3,72000.0,29.8715,29.9209,29.8715,29.8927,72000.0
2013-11-27 12:25:00,42.31,42.31,42.17,42.19,139200.0,29.8997,29.8997,29.8008,29.8149,139200.0
2013-11-27 12:30:00,42.19,42.21,42.1,42.1,62000.0,29.8149,29.8291,29.7513,29.7513,62000.0
2013-11-27 12:35:00,42.1,42.18,42.04,42.05,100800.0,29.7513,29.8079,29.7089,29.716,100800.0
2013-11-27 12:40:00,42.05,42.06,41.92,41.92,96400.0,29.716,29.7231,29.6241,29.6241,96400.0
2013-11-27 12:45:00,41.92,42.06,41.92,42.04,63400.0,29.6241,29.7231,29.6241,29.7089,63400.0
2013-11-27 12:50:00,42.03,42.04,41.91,41.91,66800.0,29.7019,29.7089,29.6171,29.6171,66800.0
2013-11-27 12:55:00,41.91,41.99,41.9,41.96,69800.0,29.6171,29.6736,29.61,29.6524,69800.0
2013-11-27 13:00:00,41.96,42.1,41.96,42.1,57200.0,29.6524,29.7513,29.6524,29.7513,57200.0
2013-11-27 13:05:00,42.1,42.27,42.09,42.2,137200.0,29.7513,29.8715,29.7443,29.822,137200.0
2013-11-27 13:10:00,42.2,42.3,42.18,42.27,165000.0,29.822,29.8927,29.8079,29.8715,165000.0
2013-11-27 13:15:00,42.27,42.31,42.26,42.26,54000.0,29.8715,29.8997,29.8644,29.8644,54000.0
2013-11-27 13:20:00,42.27,42.35,42.26,42.33,70600.0,29.8715,29.928,29.8644,29.9139,70600.0
2013-11-27 13:25:00,42.33,42.5,42.33,42.48,108400.0,29.9139,30.034,29.9139,30.0199,108400.0
2013-11-27 13:30:00,42.49,42.55,42.48,42.52,81600.0,30.0269,30.0693,30.0199,30.0481,81600.0
2013-11-27 13:35:00,42.52,42.55,42.43,42.43,76800.0,30.0481,30.0693,29.9845,29.9845,76800.0
2013-11-27 13:40:00,42.43,42.5,42.42,42.44,197400.0,29.9845,30.034,29.9775,29.9916,197400.0
2013-11-27 13:45:00,42.43,42.52,42.38,42.4,77400.0,29.9845,30.0481,29.9492,29.9633,77400.0
2013-11-27 13:50:00,42.4,42.44,42.38,42.42,117200.0,29.9633,29.9916,29.9492,29.9775,117200.0
2013-11-27 13:55:00,42.43,42.43,42.34,42.36,66600.0,29.9845,29.9845,29.9209,29.9351,66600.0
2013-11-27 14:00:00,42.37,42.38,42.27,42.28,67200.0,29.9421,29.9492,29.8715,29.8785,67200.0
2013-11-27 14:05:00,42.27,42.29,42.21,42.22,69600.0,29.8715,29.8856,29.8291,29.8361,69600.0
2013-11-27 14:10:00,42.22,42.28,42.2,42.28,71000.0,29.8361,29.8785,29.822,29.8785,71000.0
2013-11-27 14:15:00,42.29,42.37,42.27,42.31,96600.0,29.8856,29.9421,29.8715,29.8997,96600.0
2013-11-27 14:20:00,42.31,42.31,42.17,42.31,75400.0,29.8997,29.8997,29.8008,29.8997,75400.0
2013-11-27 14:25:00,42.3,42.3,42.21,42.27,113800.0,29.8927,29.8927,29.8291,29.8715,113800.0
2013-11-27 14:30:00,42.28,42.35,42.27,42.3,78000.0,29.8785,29.928,29.8715,29.8927,78000.0
2013-11-27 14:35:00,42.3,42.33,42.24,42.24,75400.0,29.8927,29.9139,29.8503,29.8503,75400.0
2013-11-27 14:40:00,42.26,42.32,42.23,42.27,99400.0,29.8644,29.9068,29.8432,29.8715,99400.0
2013-11-27 14:45:00,42.27,42.27,42.23,42.27,107800.0,29.8715,29.8715,29.8432,29.8715,107800.0
2013-11-27 14:50:00,42.27,42.32,42.27,42.31,118200.0,29.8715,29.9068,29.8715,29.8997,118200.0
2013-11-27 14:55:00,42.31,42.33,42.22,42.22,72200.0,29.8997,29.9139,29.8361,29.8361,72200.0
2013-11-27 15:00:00,42.23,42.26,42.22,42.24,66200.0,29.8432,29.8644,29.8361,29.8503,66200.0
2013-11-27 15:05:00,42.24,42.24,42.23,42.24,64000.0,29.8503,29.8503,29.8432,29.8503,64000.0
2013-11-27 15:10:00,42.23,42.28,42.2,42.26,88600.0,29.8432,29.8785,29.822,29.8644,88600.0
2013-11-27 15:15:00,42.26,42.4,42.26,42.38,107400.0,29.8644,29.9633,29.8644,29.9492,107400.0
2013-11-27 15:20:00,42.38,42.4,42.33,42.33,95800.0,29.9492,29.9633,29.9139,29.9139,95800.0
2013-11-27 15:25:00,42.33,42.33,42.23,42.24,83200.0,29.9139,29.9139,29.8432,29.8503,83200.0
2013-11-27 15:30:00,42.24,42.24,42.17,42.17,77400.0,29.8503,29.8503,29.8008,29.8008,77400.0
2013-11-27 15:35:00,42.17,42.2,42.16,42.17,125600.0,29.8008,29.822,29.7937,29.8008,125600.0
2013-11-27 15:40:00,42.18,42.23,42.17,42.21,111400.0,29.8079,29.8432,29.8008,29.8291,111400.0
2013-11-27 15:45:00,42.21,42.22,42.13,42.18,199400.0,29.8291,29.8361,29.7725,29.8079,199400.0
2013-11-27 15:50:00,42.18,42.22,42.15,42.19,229000.0,29.8079,29.8361,29.7867,29.8149,229000.0
2013-11-27 15:55:00,42.19,42.2,42.15,42.17,321400.0,29.8149,29.822,29.7867,29.8008,321400.0
2013-11-29 09:30:00,42.32,42.32,41.99,41.99,78200.0,29.9068,29.9068,29.6736,29.6736,78200.0
2013-11-29 09:35:00,42.01,42.22,41.85,42.16,53800.0,29.6877,29.8361,29.5747,29.7937,53800.0
2013-11-29 09:40:00,42.21,42.21,41.85,41.97,56600.0,29.8291,29.8291,29.5747,29.6595,56600.0
2013-11-29 09:45:00,41.95,42.23,41.91,42.2,42400.0,29.6453,29.8432,29.6171,29.822,42400.0
2013-11-29 09:50:00,42.23,42.23,41.95,42.05,89400.0,29.8432,29.8432,29.6453,29.716,89400.0
2013-11-29 09:55:00,42.05,42.1,41.99,42.1,57400.0,29.716,29.7513,29.6736,29.7513,57400.0
2013-11-29 10:00:00,42.1,42.1,41.9,41.9,60600.0,29.7513,29.7513,29.61,29.61,60600.0
2013-11-29 10:05:00,41.92,42.12,41.85,42.08,63200.0,29.6241,29.7655,29.5747,29.7372,63200.0
2013-11-29 10:10:00,42.08,42.16,42.05,42.14,58000.0,29.7372,29.7937,29.716,29.7796,58000.0
2013-11-29 10:15:00,42.16,42.3,42.15,42.27,147400.0,29.7937,29.8927,29.7867,29.8715,147400.0
2013-11-29 10:20:00,42.29,42.29,42.11,42.15,99000.0,29.8856,29.8856,29.7584,29.7867,99000.0
2013-11-29 10:25:00,42.13,42.13,41.99,42.09,47800.0,29.7725,29.7725,29.6736,29.7443,47800.0
2013-11-29 10:30:00,42.12,42.12,41.96,42.03,51200.0,29.7655,29.7655,29.6524,29.7019,51200.0
2013-11-29 10:35:00,42.04,42.04,41.96,41.98,68200.0,29.7089,29.7089,29.6524,29.6665,68200.0
2013-11-29 10:40:00,41.96,42.0,41.91,41.91,26000.0,29.6524,29.6807,29.6171,29.6171,26000.0
2013-11-29 10:45:00,41.92,41.92,41.72,41.73,42200.0,29.6241,29.6241,29.4828,29.4899,42200.0
2013-11-29 10:50:00,41.72,41.8,41.72,41.8,44400.0,29.4828,29.5393,29.4828,29.5393,44400.0
2013-11-29 10:55:00,41.8,41.97,41.8,41.97,47200.0,29.5393,29.6595,29.5393,29.6595,47200.0
2013-11-29 11:00:00,41.97,41.99,41.89,41.98,28800.0,29.6595,29.6736,29.6029,29.6665,28800.0
2013-11-29 11:05:00,41.98,41.98,41.85,41.93,36600.0,29.6665,29.6665,29.5747,29.6312,36600.0
2013-11-29 11:10:00,41.93,41.95,41.83,41.84,43800.0,29.6312,29.6453,29.5605,29.5676,43800.0
2013-11-29 11:15:00,41.84,41.84,41.68,41.68,56600.0,29.5676,29.5676,29.4545,29.4545,56600.0
2013-11-29 11:20:00,41.68,41.74,41.67,41.7,43000.0,29.4545,29.4969,29.4475,29.4687,43000.0
2013-11-29 11:25:00,41.71,41.71,41.63,41.65,68800.0,29.4757,29.4757,29.4192,29.4333,68800.0
2013-11-29 11:30:00,41.65,41.7,41.58,41.69,73800.0,29.4333,29.4687,29.3839,29.4616,73800.0
2013-11-29 11:35:00,41.69,41.73,41.64,41.71,69800.0,29.4616,29.4899,29.4263,29.4757,69800.0
2013-11-29 11:40:00,41.73,41.73,41.61,41.62,43400.0,29.4899,29.4899,29.4051,29.4121,43400.0
2013-11-29 11:45:00,41.6,41.6,41.44,41.49,126400.0,29.398,29.398,29.2849,29.3203,126400.0
2013-11-29 11:50:00,41.49,41.55,41.47,41.51,110000.0,29.3203,29.3627,29.3061,29.3344,110000.0
2013-11-29 11:55:00,41.51,41.52,41.47,41.5,102400.0,29.3344,29.3415,29.3061,29.3273,102400.0
2013-11-29 12:00:00,41.51,41.51,41.38,41.43,116600.0,29.3344,29.3344,29.2425,29.2779,116600.0
2013-11-29 12:05:00,41.42,41.57,41.42,41.56,77200.0,29.2708,29.3768,29.2708,29.3697,77200.0
2013-11-29 12:10:00,41.57,41.63,41.52,41.55,129400.0,29.3768,29.4192,29.3415,29.3627,129400.0
2013-11-29 12:15:00,41.56,41.58,41.52,41.52,86400.0,29.3697,29.3839,29.3415,29.3415,86400.0
2013-11-29 12:20:00,41.54,41.54,41.5,41.5,72000.0,29.3556,29.3556,29.3273,29.3273,72000.0
2013-11-29 12:25:00,41.49,41.52,41.48,41.5,98800.0,29.3203,29.3415,29.3132,29.3273,98800.0
2013-11-29 12:30:00,41.49,41.52,41.49,41.52,96400.0,29.3203,29.3415,29.3203,29.3415,96400.0
2013-11-29 12:35:00,41.52,41.52,41.45,41.45,85200.0,29.3415,29.3415,29.292,29.292,85200.0
2013-11-29 12:40:00,41.47,41.47,41.44,41.44,110400.0,29.3061,29.3061,29.2849,29.2849,110400.0
2013-11-29 12:45:00,41.43,41.46,41.32,41.39,213000.0,29.2779,29.2991,29.2001,29.2496,213000.0
2013-11-29 12:50:00,41.38,41.44,41.31,41.41,154000.0,29.2425,29.2849,29.1931,29.2637,154000.0
2013-11-29 12:55:00,41.41,41.44,41.33,41.37,242200.0,29.2637,29.2849,29.2072,29.2355,242200.0
2013-12-02 09:30:00,41.92,42.24,41.71,42.18,464200.0,29.6241,29.8503,29.4757,29.8079,464200.0
2013-12-02 09:35:00,42.14,42.25,42.0,42.11,195600.0,29.7796,29.8573,29.6807,29.7584,195600.0
2013-12-02 09:40:00,42.09,42.11,41.79,41.87,143600.0,29.7443,29.7584,29.5323,29.5888,143600.0
2013-12-02 09:45:00,41.92,42.09,41.87,42.01,130600.0,29.6241,29.7443,29.5888,29.6877,130600.0
2013-12-02 09:50:00,42.02,42.12,42.01,42.02,97800.0,29.6948,29.7655,29.6877,29.6948,97800.0
2013-12-02 09:55:00,42.01,42.01,41.82,41.91,92000.0,29.6877,29.6877,29.5535,29.6171,92000.0
2013-12-02 10:00:00,41.9,42.06,41.88,41.99,100000.0,29.61,29.7231,29.5959,29.6736,100000.0
2013-12-02 10:05:00,41.99,42.07,41.97,41.99,223200.0,29.6736,29.7301,29.6595,29.6736,223200.0
2013-12-02 10:10:00,42.01,42.04,41.92,41.97,119200.0,29.6877,29.7089,29.6241,29.6595,119200.0
2013-12-02 10:15:00,41.97,42.13,41.95,42.07,143000.0,29.6595,29.7725,29.6453,29.7301,143000.0
2013-12-02 10:20:00,42.06,42.3,42.05,42.3,170400.0,29.7231,29.8927,29.716,29.8927,170400.0
2013-12-02 10:25:00,42.3,42.38,42.24,42.38,120800.0,29.8927,29.9492,29.8503,29.9492,120800.0
2013-12-02 10:30:00,42.38,42.56,42.35,42.5,154200.0,29.9492,30.0764,29.928,30.034,154200.0
2013-12-02 10:35:00,42.5,42.79,42.49,42.79,193800.0,30.034,30.2389,30.0269,30.2389,193800.0
2013-12-02 10:40:00,42.79,42.79,42.63,42.66,121400.0,30.2389,30.2389,30.1259,30.1471,121400.0
2013-12-02 10:45:00,42.66,42.77,42.6,42.74,123000.0,30.1471,30.2248,30.1047,30.2036,123000.0
2013-12-02 10:50:00,42.77,42.98,42.75,42.93,184400.0,30.2248,30.3732,30.2107,30.3379,184400.0
2013-12-02 10:55:00,42.94,42.94,42.82,42.87,131800.0,30.3449,30.3449,30.2601,30.2955,131800.0
2013-12-02 11:00:00,42.85,42.94,42.85,42.94,99800.0,30.2813,30.3449,30.2813,30.3449,99800.0
2013-12-02 11:05:00,42.95,42.97,42.91,42.96,87600.0,30.352,30.3661,30.3237,30.3591,87600.0
2013-12-02 11:10:00,42.96,43.16,42.96,43.13,152400.0,30.3591,30.5004,30.3591,30.4792,152400.0
2013-12-02 11:15:00,43.11,43.18,43.09,43.18,98000.0,30.4651,30.5145,30.4509,30.5145,98000.0
2013-12-02 11:20:00,43.19,43.26,43.1,43.23,148800.0,30.5216,30.5711,30.458,30.5499,148800.0
2013-12-02 11:25:00,43.24,43.31,43.22,43.29,100400.0,30.5569,30.6064,30.5428,30.5923,100400.0
2013-12-02 11:30:00,43.3,43.36,43.27,43.27,102800.0,30.5993,30.6417,30.5781,30.5781,102800.0
2013-12-02 11:35:00,43.28,43.34,43.14,43.32,270400.0,30.5852,30.6276,30.4863,30.6135,270400.0
2013-12-02 11:40:00,43.3,43.31,43.24,43.26,107800.0,30.5993,30.6064,30.5569,30.5711,107800.0
2013-12-02 11:45:00,43.25,43.31,43.24,43.26,76000.0,30.564,30.6064,30.5569,30.5711,76000.0
2013-12-02 11:50:00,43.26,43.3,43.24,43.3,80600.0,30.5711,30.5993,30.5569,30.5993,80600.0
2013-12-02 11:55:00,43.3,43.34,43.27,43.31,88800.0,30.5993,30.6276,30.5781,30.6064,88800.0
2013-12-02 12:00:00,43.31,43.62,43.3,43.52,229800.0,30.6064,30.8255,30.5993,30.7548,229800.0
2013-12-02 12:05:00,43.52,43.65,43.46,43.49,215000.0,30.7548,30.8467,30.7124,30.7336,215000.0
2013-12-02 12:10:00,43.48,43.48,43.35,43.48,98800.0,30.7266,30.7266,30.6347,30.7266,98800.0
2013-12-02 12:15:00,43.47,43.55,43.46,43.55,64200.0,30.7195,30.776,30.7124,30.776,64200.0
2013-12-02 12:20:00,43.56,43.58,43.45,43.51,61800.0,30.7831,30.7972,30.7054,30.7478,61800.0
2013-12-02 12:25:00,43.5,43.53,43.42,43.53,51400.0,30.7407,30.7619,30.6842,30.7619,51400.0
2013-12-02 12:30:00,43.54,43.72,43.53,43.67,127200.0,30.769,30.8962,30.7619,30.8608,127200.0
2013-12-02 12:35:00,43.69,43.72,43.58,43.67,94000.0,30.875,30.8962,30.7972,30.8608,94000.0
2013-12-02 12:40:00,43.68,43.72,43.62,43.66,130400.0,30.8679,30.8962,30.8255,30.8538,130400.0
2013-12-02 12:45:00,43.67,43.67,43.47,43.56,87400.0,30.8608,30.8608,30.7195,30.7831,87400.0
2013-12-02 12:50:00,43.57,43.61,43.5,43.54,76000.0,30.7902,30.8184,30.7407,30.769,76000.0
2013-12-02 12:55:00,43.54,43.59,43.45,43.52,65600.0,30.769,30.8043,30.7054,30.7548,65600.0
2013-12-02 13:00:00,43.52,43.6,43.48,43.58,71600.0,30.7548,30.8114,30.7266,30.7972,71600.0
2013-12-02 13:05:00,43.58,43.72,43.55,43.71,151800.0,30.7972,30.8962,30.776,30.8891,151800.0
2013-12-02 13:10:00,43.73,43.75,43.62,43.67,69200.0,30.9032,30.9174,30.8255,30.8608,69200.0
2013-12-02 13:15:00,43.68,43.7,43.62,43.64,73400.0,30.8679,30.882,30.8255,30.8396,73400.0
2013-12-02 13:20:00,43.65,43.84,43.64,43.84,100800.0,30.8467,30.981,30.8396,30.981,100800.0
2013-12-02 13:25:00,43.84,43.85,43.73,43.79,59000.0,30.981,30.988,30.9032,30.9456,59000.0
2013-12-02 13:30:00,43.78,43.82,43.71,43.71,53600.0,30.9386,30.9668,30.8891,30.8891,53600.0
2013-12-02 13:35:00,43.71,43.8,43.68,43.8,187600.0,30.8891,30.9527,30.8679,30.9527,187600.0
2013-12-02 13:40:00,43.8,43.94,43.79,43.92,170400.0,30.9527,31.0516,30.9456,31.0375,170400.0
2013-12-02 13:45:00,43.92,43.99,43.9,43.99,120200.0,31.0375,31.087,31.0234,31.087,120200.0
2013-12-02 13:50:00,43.99,44.0,43.92,43.99,184000.0,31.087,31.094,31.0375,31.087,184000.0
2013-12-02 13:55:00,43.99,44.12,43.98,44.08,251400.0,31.087,31.1788,31.0799,31.1506,251400.0
2013-12-02 14:00:00,44.07,44.1,43.97,44.0,267800.0,31.1435,31.1647,31.0728,31.094,267800.0
2013-12-02 14:05:00,44.0,44.0,43.75,43.87,234800.0,31.094,31.094,30.9174,31.0022,234800.0
2013-12-02 14:10:00,43.87,43.87,43.71,43.71,167000.0,31.0022,31.0022,30.8891,30.8891,167000.0
2013-12-02 14:15:00,43.71,43.73,43.58,43.68,147000.0,30.8891,30.9032,30.7972,30.8679,147000.0
2013-12-02 14:20:00,43.69,43.73,43.6,43.6,79200.0,30.875,30.9032,30.8114,30.8114,79200.0
2013-12-02 14:25:00,43.6,43.65,43.54,43.65,87200.0,30.8114,30.8467,30.769,30.8467,87200.0
2013-12-02 14:30:00,43.65,43.65,43.51,43.52,167400.0,30.8467,30.8467,30.7478,30.7548,167400.0
2013-12-02 14:35:00,43.51,43.67,43.49,43.66,135600.0,30.7478,30.8608,30.7336,30.8538,135600.0
2013-12-02 14:40:00,43.65,43.68,43.6,43.6,45800.0,30.8467,30.8679,30.8114,30.8114,45800.0
2013-12-02 14:45:00,43.6,43.68,43.6,43.65,73200.0,30.8114,30.8679,30.8114,30.8467,73200.0
2013-12-02 14:50:00,43.65,43.72,43.62,43.72,92800.0,30.8467,30.8962,30.8255,30.8962,92800.0
2013-12-02 14:55:00,43.72,43.88,43.72,43.88,121200.0,30.8962,31.0092,30.8962,31.0092,121200.0
2013-12-02 15:00:00,43.88,43.92,43.79,43.8,85200.0,31.0092,31.0375,30.9456,30.9527,85200.0
2013-12-02 15:05:00,43.79,43.79,43.72,43.72,86800.0,30.9456,30.9456,30.8962,30.8962,86800.0
2013-12-02 15:10:00,43.71,43.77,43.67,43.77,85800.0,30.8891,30.9315,30.8608,30.9315,85800.0
2013-12-02 15:15:00,43.77,43.84,43.76,43.8,128200.0,30.9315,30.981,30.9244,30.9527,128200.0
2013-12-02 15:20:00,43.8,43.81,43.72,43.81,157400.0,30.9527,30.9598,30.8962,30.9598,157400.0
2013-12-02 15:25:00,43.81,43.82,43.72,43.75,147000.0,30.9598,30.9668,30.8962,30.9174,147000.0
2013-12-02 15:30:00,43.75,43.77,43.68,43.7,178400.0,30.9174,30.9315,30.8679,30.882,178400.0
2013-12-02 15:35:00,43.71,43.71,43.63,43.68,147600.0,30.8891,30.8891,30.8326,30.8679,147600.0
2013-12-02 15:40:00,43.68,43.74,43.62,43.63,209400.0,30.8679,30.9103,30.8255,30.8326,209400.0
2013-12-02 15:45:00,43.63,43.73,43.56,43.71,350600.0,30.8326,30.9032,30.7831,30.8891,350600.0
2013-12-02 15:50:00,43.69,43.81,43.68,43.77,429400.0,30.875,30.9598,30.8679,30.9315,429400.0
2013-12-02 15:55:00,43.78,43.81,43.68,43.71,535400.0,30.9386,30.9598,30.8679,30.8891,535400.0
2013-12-03 09:30:00,43.46,43.67,43.35,43.61,248600.0,30.7124,30.8608,30.6347,30.8184,248600.0
2013-12-03 09:35:00,43.63,43.96,43.6,43.79,212600.0,30.8326,31.0658,30.8114,30.9456,212600.0
2013-12-03 09:40:00,43.75,43.93,43.72,43.83,178800.0,30.9174,31.0446,30.8962,30.9739,178800.0
2013-12-03 09:45:00,43.85,43.85,43.5,43.59,273000.0,30.988,30.988,30.7407,30.8043,273000.0
2013-12-03 09:50:00,43.6,43.97,43.45,43.87,311600.0,30.8114,31.0728,30.7054,31.0022,311600.0
2013-12-03 09:55:00,43.86,44.15,43.85,44.12,343000.0,30.9951,31.2,30.988,31.1788,343000.0
2013-12-03 10:00:00,44.13,44.13,43.79,43.88,145800.0,31.1859,31.1859,30.9456,31.0092,145800.0
2013-12-03 10:05:00,43.88,43.88,43.65,43.68,225600.0,31.0092,31.0092,30.8467,30.8679,225600.0
2013-12-03 10:10:00,43.68,43.8,43.66,43.69,278400.0,30.8679,30.9527,30.8538,30.875,278400.0
2013-12-03 10:15:00,43.69,43.97,43.67,43.83,105200.0,30.875,31.0728,30.8608,30.9739,105200.0
2013-12-03 10:20:00,43.81,44.02,43.81,43.93,88200.0,30.9598,31.1082,30.9598,31.0446,88200.0
2013-12-03 10:25:00,43.96,43.96,43.83,43.96,107200.0,31.0658,31.0658,30.9739,31.0658,107200.0
2013-12-03 10:30:00,43.96,44.05,43.88,43.91,184600.0,31.0658,31.1294,31.0092,31.0304,184600.0
2013-12-03 10:35:00,43.91,43.93,43.6,43.63,226200.0,31.0304,31.0446,30.8114,30.8326,226200.0
2013-12-03 10:40:00,43.66,43.68,43.54,43.6,112600.0,30.8538,30.8679,30.769,30.8114,112600.0
2013-12-03 10:45:00,43.59,43.75,43.55,43.55,141200.0,30.8043,30.9174,30.776,30.776,141200.0
2013-12-03 10:50:00,43.56,43.6,43.51,43.56,81600.0,30.7831,30.8114,30.7478,30.7831,81600.0
2013-12-03 10:55:00,43.56,43.63,43.42,43.44,77800.0,30.7831,30.8326,30.6842,30.6983,77800.0
2013-12-03 11:00:00,43.45,43.45,43.29,43.37,125400.0,30.7054,30.7054,30.5923,30.6488,125400.0
2013-12-03 11:05:00,43.37,43.54,43.35,43.43,113000.0,30.6488,30.769,30.6347,30.6912,113000.0
2013-12-03 11:10:00,43.44,43.47,43.37,43.45,191600.0,30.6983,30.7195,30.6488,30.7054,191600.0
2013-12-03 11:15:00,43.43,43.43,43.3,43.34,126800.0,30.6912,30.6912,30.5993,30.6276,126800.0
2013-12-03 11:20:00,43.35,43.37,43.25,43.3,107400.0,30.6347,30.6488,30.564,30.5993,107400.0
2013-12-03 11:25:00,43.29,43.35,43.2,43.33,100600.0,30.5923,30.6347,30.5287,30.6205,100600.0
2013-12-03 11:30:00,43.32,43.45,43.26,43.41,58800.0,30.6135,30.7054,30.5711,30.6771,58800.0
2013-12-03 11:35:00,43.4,43.47,43.35,43.44,182000.0,30.67,30.7195,30.6347,30.6983,182000.0
2013-12-03 11:40:00,43.43,43.54,43.38,43.49,126600.0,30.6912,30.769,30.6559,30.7336,126600.0
2013-12-03 11:45:00,43.47,43.49,43.34,43.36,53400.0,30.7195,30.7336,30.6276,30.6417,53400.0
2013-12-03 11:50:00,43.35,43.42,43.32,43.39,80000.0,30.6347,30.6842,30.6135,30.6629,80000.0
2013-12-03 11:55:00,43.4,43.48,43.4,43.48,38800.0,30.67,30.7266,30.67,30.7266,38800.0
2013-12-03 12:00:00,43.48,43.54,43.43,43.54,180600.0,30.7266,30.769,30.6912,30.769,180600.0
2013-12-03 12:05:00,43.54,43.65,43.52,43.57,162400.0,30.769,30.8467,30.7548,30.7902,162400.0
2013-12-03 12:10:00,43.57,43.6,43.52,43.53,84600.0,30.7902,30.8114,30.7548,30.7619,84600.0
2013-12-03 12:15:00,43.55,43.64,43.53,43.6,81600.0,30.776,30.8396,30.7619,30.8114,81600.0
2013-12-03 12:20:00,43.6,43.63,43.55,43.56,61800.0,30.8114,30.8326,30.776,30.7831,61800.0
2013-12-03 12:25:00,43.57,43.6,43.55,43.59,36400.0,30.7902,30.8114,30.776,30.8043,36400.0
2013-12-03 12:30:00,43.59,43.65,43.52,43.63,95200.0,30.8043,30.8467,30.7548,30.8326,95200.0
2013-12-03 12:35:00,43.65,43.71,43.6,43.67,118400.0,30.8467,30.8891,30.8114,30.8608,118400.0
2013-12-03 12:40:00,43.66,43.71,43.6,43.71,27400.0,30.8538,30.8891,30.8114,30.8891,27400.0
2013-12-03 12:45:00,43.71,43.71,43.61,43.65,41000.0,30.8891,30.8891,30.8184,30.8467,41000.0
2013-12-03 12:50:00,43.66,43.73,43.62,43.73,50800.0,30.8538,30.9032,30.8255,30.9032,50800.0
2013-12-03 12:55:00,43.73,43.74,43.63,43.69,51400.0,30.9032,30.9103,30.8326,30.875,51400.0
2013-12-03 13:00:00,43.7,43.73,43.62,43.63,62600.0,30.882,30.9032,30.8255,30.8326,62600.0
2013-12-03 13:05:00,43.62,43.73,43.62,43.68,52600.0,30.8255,30.9032,30.8255,30.8679,52600.0
2013-12-03 13:10:00,43.67,43.8,43.67,43.74,75400.0,30.8608,30.9527,30.8608,30.9103,75400.0
2013-12-03 13:15:00,43.73,43.73,43.65,43.68,57000.0,30.9032,30.9032,30.8467,30.8679,57000.0
2013-12-03 13:20:00,43.68,43.75,43.63,43.7,69400.0,30.8679,30.9174,30.8326,30.882,69400.0
2013-12-03 13:25:00,43.71,43.73,43.65,43.65,72000.0,30.8891,30.9032,30.8467,30.8467,72000.0
2013-12-03 13:30:00,43.65,43.72,43.63,43.67,77000.0,30.8467,30.8962,30.8326,30.8608,77000.0
2013-12-03 13:35:00,43.67,43.72,43.64,43.72,51600.0,30.8608,30.8962,30.8396,30.8962,51600.0
2013-12-03 13:40:00,43.71,43.8,43.69,43.74,58800.0,30.8891,30.9527,30.875,30.9103,58800.0
2013-12-03 13:45:00,43.75,43.85,43.74,43.85,50000.0,30.9174,30.988,30.9103,30.988,50000.0
2013-12-03 13:50:00,43.84,43.9,43.83,43.86,72800.0,30.981,31.0234,30.9739,30.9951,72800.0
2013-12-03 13:55:00,43.86,43.88,43.77,43.8,51000.0,30.9951,31.0092,30.9315,30.9527,51000.0
2013-12-03 14:00:00,43.81,43.82,43.74,43.8,56000.0,30.9598,30.9668,30.9103,30.9527,56000.0
2013-12-03 14:05:00,43.81,43.82,43.67,43.68,50600.0,30.9598,30.9668,30.8608,30.8679,50600.0
2013-12-03 14:10:00,43.69,43.74,43.65,43.73,60000.0,30.875,30.9103,30.8467,30.9032,60000.0
2013-12-03 14:15:00,43.72,43.73,43.61,43.62,103800.0,30.8962,30.9032,30.8184,30.8255,103800.0
2013-12-03 14:20:00,43.62,43.68,43.6,43.65,53600.0,30.8255,30.8679,30.8114,30.8467,53600.0
2013-12-03 14:25:00,43.65,43.77,43.65,43.7,68400.0,30.8467,30.9315,30.8467,30.882,68400.0
2013-12-03 14:30:00,43.7,43.71,43.67,43.67,83400.0,30.882,30.8891,30.8608,30.8608,83400.0
2013-12-03 14:35:00,43.67,43.74,43.67,43.74,62200.0,30.8608,30.9103,30.8608,30.9103,62200.0
2013-12-03 14:40:00,43.73,43.76,43.73,43.76,83400.0,30.9032,30.9244,30.9032,30.9244,83400.0
2013-12-03 14:45:00,43.76,43.77,43.68,43.68,50400.0,30.9244,30.9315,30.8679,30.8679,50400.0
2013-12-03 14:50:00,43.69,43.72,43.67,43.69,116600.0,30.875,30.8962,30.8608,30.875,116600.0
2013-12-03 14:55:00,43.69,43.69,43.58,43.58,47000.0,30.875,30.875,30.7972,30.7972,47000.0
2013-12-03 15:00:00,43.59,43.63,43.56,43.59,79400.0,30.8043,30.8326,30.7831,30.8043,79400.0
2013-12-03 15:05:00,43.59,43.59,43.54,43.56,64800.0,30.8043,30.8043,30.769,30.7831,64800.0
2013-12-03 15:10:00,43.55,43.59,43.53,43.54,64800.0,30.776,30.8043,30.7619,30.769,64800.0
2013-12-03 15:15:00,43.54,43.55,43.48,43.48,70800.0,30.769,30.776,30.7266,30.7266,70800.0
2013-12-03 15:20:00,43.49,43.49,43.42,43.45,142000.0,30.7336,30.7336,30.6842,30.7054,142000.0
2013-12-03 15:25:00,43.45,43.47,43.35,43.43,120000.0,30.7054,30.7195,30.6347,30.6912,120000.0
2013-12-03 15:30:00,43.43,43.47,43.38,43.46,188000.0,30.6912,30.7195,30.6559,30.7124,188000.0
2013-12-03 15:35:00,43.46,43.55,43.46,43.55,162400.0,30.7124,30.776,30.7124,30.776,162400.0
2013-12-03 15:40:00,43.55,43.55,43.49,43.49,128400.0,30.776,30.776,30.7336,30.7336,128400.0
2013-12-03 15:45:00,43.49,43.49,43.38,43.43,191800.0,30.7336,30.7336,30.6559,30.6912,191800.0
2013-12-03 15:50:00,43.43,43.48,43.43,43.44,151000.0,30.6912,30.7266,30.6912,30.6983,151000.0
2013-12-03 15:55:00,43.44,43.55,43.44,43.5,265800.0,30.6983,30.776,30.6983,30.7407,265800.0
2013-12-04 09:30:00,42.05,42.44,41.51,41.64,616800.0,29.716,29.9916,29.3344,29.4263,616800.0
2013-12-04 09:35:00,41.63,41.89,41.51,41.51,764400.0,29.4192,29.6029,29.3344,29.3344,764400.0
2013-12-04 09:40:00,41.51,41.53,41.12,41.49,675600.0,29.3344,29.3485,29.0588,29.3203,675600.0
2013-12-04 09:45:00,41.49,41.82,41.45,41.69,668000.0,29.3203,29.5535,29.292,29.4616,668000.0
2013-12-04 09:50:00,41.71,41.71,41.47,41.56,487600.0,29.4757,29.4757,29.3061,29.3697,487600.0
2013-12-04 09:55:00,41.57,41.68,41.53,41.64,392000.0,29.3768,29.4545,29.3485,29.4263,392000.0
2013-12-04 10:00:00,41.64,41.76,41.55,41.7,330200.0,29.4263,29.5111,29.3627,29.4687,330200.0
2013-12-04 10:05:00,41.7,41.72,41.54,41.62,248000.0,29.4687,29.4828,29.3556,29.4121,248000.0
2013-12-04 10:10:00,41.62,41.9,41.6,41.88,254000.0,29.4121,29.61,29.398,29.5959,254000.0
2013-12-04 10:15:00,41.9,42.45,41.85,42.17,379000.0,29.61,29.9987,29.5747,29.8008,379000.0
2013-12-04 10:20:00,42.18,42.21,42.05,42.1,199400.0,29.8079,29.8291,29.716,29.7513,199400.0
2013-12-04 10:25:00,42.1,42.27,42.08,42.27,110600.0,29.7513,29.8715,29.7372,29.8715,110600.0
2013-12-04 10:30:00,42.27,42.28,42.12,42.27,289600.0,29.8715,29.8785,29.7655,29.8715,289600.0
2013-12-04 10:35:00,42.27,42.49,42.26,42.49,217000.0,29.8715,30.0269,29.8644,30.0269,217000.0
2013-12-04 10:40:00,42.48,42.55,42.32,42.38,213200.0,30.0199,30.0693,29.9068,29.9492,213200.0
2013-12-04 10:45:00,42.38,42.72,42.37,42.71,185200.0,29.9492,30.1895,29.9421,30.1824,185200.0
2013-12-04 10:50:00,42.71,42.78,42.65,42.72,167800.0,30.1824,30.2319,30.14,30.1895,167800.0
2013-12-04 10:55:00,42.73,42.73,42.45,42.57,216200.0,30.1965,30.1965,29.9987,30.0835,216200.0
2013-12-04 11:00:00,42.58,42.73,42.52,42.67,175000.0,30.0905,30.1965,30.0481,30.1541,175000.0
2013-12-04 11:05:00,42.68,42.69,42.58,42.6,91800.0,30.1612,30.1683,30.0905,30.1047,91800.0
2013-12-04 11:10:00,42.59,42.59,42.4,42.44,215400.0,30.0976,30.0976,29.9633,29.9916,215400.0
2013-12-04 11:15:00,42.45,42.59,42.45,42.59,101400.0,29.9987,30.0976,29.9987,30.0976,101400.0
2013-12-04 11:20:00,42.6,42.6,42.48,42.48,64600.0,30.1047,30.1047,30.0199,30.0199,64600.0
2013-12-04 11:25:00,42.49,42.49,42.33,42.41,133200.0,30.0269,30.0269,29.9139,29.9704,133200.0
2013-12-04 11:30:00,42.43,42.56,42.43,42.55,55000.0,29.9845,30.0764,29.9845,30.0693,55000.0
2013-12-04 11:35:00,42.55,42.64,42.52,42.55,68200.0,30.0693,30.1329,30.0481,30.0693,68200.0
2013-12-04 11:40:00,42.52,42.77,42.52,42.71,129000.0,30.0481,30.2248,30.0481,30.1824,129000.0
2013-12-04 11:45:00,42.7,42.82,42.68,42.71,95600.0,30.1753,30.2601,30.1612,30.1824,95600.0
2013-12-04 11:50:00,42.71,42.79,42.66,42.77,99200.0,30.1824,30.2389,30.1471,30.2248,99200.0
2013-12-04 11:55:00,42.77,42.92,42.75,42.82,107800.0,30.2248,30.3308,30.2107,30.2601,107800.0
2013-12-04 12:00:00,42.82,42.84,42.69,42.72,84600.0,30.2601,30.2743,30.1683,30.1895,84600.0
2013-12-04 12:05:00,42.72,42.72,42.6,42.66,85600.0,30.1895,30.1895,30.1047,30.1471,85600.0
2013-12-04 12:10:00,42.66,42.69,42.62,42.62,89200.0,30.1471,30.1683,30.1188,30.1188,89200.0
2013-12-04 12:15:00,42.61,42.61,42.39,42.54,95200.0,30.1117,30.1117,29.9563,30.0623,95200.0
2013-12-04 12:20:00,42.54,42.54,42.43,42.43,72800.0,30.0623,30.0623,29.9845,29.9845,72800.0
2013-12-04 12:25:00,42.43,42.44,42.3,42.35,114200.0,29.9845,29.9916,29.8927,29.928,114200.0
2013-12-04 12:30:00,42.34,42.38,42.3,42.36,95600.0,29.9209,29.9492,29.8927,29.9351,95600.0
2013-12-04 12:35:00,42.37,42.43,42.35,42.42,74200.0,29.9421,29.9845,29.928,29.9775,74200.0
2013-12-04 12:40:00,42.42,42.43,42.24,42.26,100600.0,29.9775,29.9845,29.8503,29.8644,100600.0
2013-12-04 12:45:00,42.26,42.3,42.13,42.13,108000.0,29.8644,29.8927,29.7725,29.7725,108000.0
2013-12-04 12:50:00,42.13,42.21,42.1,42.13,77000.0,29.7725,29.8291,29.7513,29.7725,77000.0
2013-12-04 12:55:00,42.12,42.24,42.1,42.23,46800.0,29.7655,29.8503,29.7513,29.8432,46800.0
2013-12-04 13:00:00,42.24,42.34,42.23,42.31,50000.0,29.8503,29.9209,29.8432,29.8997,50000.0
2013-12-04 13:05:00,42.31,42.32,42.13,42.15,55800.0,29.8997,29.9068,29.7725,29.7867,55800.0
2013-12-04 13:10:00,42.15,42.16,42.02,42.04,84000.0,29.7867,29.7937,29.6948,29.7089,84000.0
2013-12-04 13:15:00,42.02,42.03,41.85,41.94,75200.0,29.6948,29.7019,29.5747,29.6383,75200.0
2013-12-04 13:20:00,41.95,41.96,41.76,41.81,111400.0,29.6453,29.6524,29.5111,29.5464,111400.0
2013-12-04 13:25:00,41.81,41.81,41.65,41.67,136600.0,29.5464,29.5464,29.4333,29.4475,136600.0
2013-12-04 13:30:00,41.66,41.81,41.58,41.76,142000.0,29.4404,29.5464,29.3839,29.5111,142000.0
2013-12-04 13:35:00,41.76,41.77,41.59,41.67,141800.0,29.5111,29.5181,29.3909,29.4475,141800.0
2013-12-04 13:40:00,41.68,41.68,41.61,41.65,67800.0,29.4545,29.4545,29.4051,29.4333,67800.0
2013-12-04 13:45:00,41.65,41.83,41.58,41.83,78200.0,29.4333,29.5605,29.3839,29.5605,78200.0
2013-12-04 13:50:00,41.82,41.83,41.73,41.76,75200.0,29.5535,29.5605,29.4899,29.5111,75200.0
2013-12-04 13:55:00,41.8,41.8,41.6,41.63,84000.0,29.5393,29.5393,29.398,29.4192,84000.0
2013-12-04 14:00:00,41.64,41.71,41.58,41.71,100600.0,29.4263,29.4757,29.3839,29.4757,100600.0
2013-12-04 14:05:00,41.72,41.79,41.66,41.76,107400.0,29.4828,29.5323,29.4404,29.5111,107400.0
2013-12-04 14:10:00,41.75,41.82,41.69,41.76,97600.0,29.504,29.5535,29.4616,29.5111,97600.0
2013-12-04 14:15:00,41.76,41.76,41.62,41.62,94600.0,29.5111,29.5111,29.4121,29.4121,94600.0
2013-12-04 14:20:00,41.62,41.63,41.42,41.46,150000.0,29.4121,29.4192,29.2708,29.2991,150000.0
2013-12-04 14:25:00,41.46,41.67,41.42,41.59,156200.0,29.2991,29.4475,29.2708,29.3909,156200.0
2013-12-04 14:30:00,41.6,41.76,41.57,41.74,141600.0,29.398,29.5111,29.3768,29.4969,141600.0
2013-12-04 14:35:00,41.74,41.79,41.71,41.74,118000.0,29.4969,29.5323,29.4757,29.4969,118000.0
2013-12-04 14:40:00,41.74,41.75,41.69,41.74,116200.0,29.4969,29.504,29.4616,29.4969,116200.0
2013-12-04 14:45:00,41.74,41.74,41.58,41.71,150400.0,29.4969,29.4969,29.3839,29.4757,150400.0
2013-12-04 14:50:00,41.71,41.74,41.64,41.71,79600.0,29.4757,29.4969,29.4263,29.4757,79600.0
2013-12-04 14:55:00,41.7,41.71,41.54,41.54,89000.0,29.4687,29.4757,29.3556,29.3556,89000.0
2013-12-04 15:00:00,41.55,41.6,41.48,41.48,94200.0,29.3627,29.398,29.3132,29.3132,94200.0
2013-12-04 15:05:00,41.47,41.5,41.4,41.43,142800.0,29.3061,29.3273,29.2567,29.2779,142800.0
2013-12-04 15:10:00,41.43,41.47,41.41,41.46,113200.0,29.2779,29.3061,29.2637,29.2991,113200.0
2013-12-04 15:15:00,41.46,41.53,41.45,41.52,157200.0,29.2991,29.3485,29.292,29.3415,157200.0
2013-12-04 15:20:00,41.52,41.66,41.52,41.65,162200.0,29.3415,29.4404,29.3415,29.4333,162200.0
2013-12-04 15:25:00,41.65,41.68,41.63,41.68,84400.0,29.4333,29.4545,29.4192,29.4545,84400.0
2013-12-04 15:30:00,41.68,41.75,41.63,41.73,143200.0,29.4545,29.504,29.4192,29.4899,143200.0
2013-12-04 15:35:00,41.74,41.8,41.73,41.79,145000.0,29.4969,29.5393,29.4899,29.5323,145000.0
2013-12-04 15:40:00,41.79,41.81,41.69,41.7,236800.0,29.5323,29.5464,29.4616,29.4687,236800.0
2013-12-04 15:45:00,41.7,41.74,41.68,41.7,218800.0,29.4687,29.4969,29.4545,29.4687,218800.0
2013-12-04 15:50:00,41.71,41.72,41.65,41.66,223600.0,29.4757,29.4828,29.4333,29.4404,223600.0
2013-12-04 15:55:00,41.66,41.7,41.63,41.64,471200.0,29.4404,29.4687,29.4192,29.4263,471200.0
2013-12-05 09:30:00,42.24,42.7,42.24,42.57,352200.0,29.8503,30.1753,29.8503,30.0835,352200.0
2013-12-05 09:35:00,42.57,42.7,42.44,42.5,291400.0,30.0835,30.1753,29.9916,30.034,291400.0
2013-12-05 09:40:00,42.51,42.55,42.42,42.42,119200.0,30.0411,30.0693,29.9775,29.9775,119200.0
2013-12-05 09:45:00,42.42,42.52,42.32,42.35,146200.0,29.9775,30.0481,29.9068,29.928,146200.0
2013-12-05 09:50:00,42.38,42.44,41.97,42.21,366400.0,29.9492,29.9916,29.6595,29.8291,366400.0
2013-12-05 09:55:00,42.24,42.27,41.99,42.26,253000.0,29.8503,29.8715,29.6736,29.8644,253000.0
2013-12-05 10:00:00,42.27,42.31,42.23,42.27,212000.0,29.8715,29.8997,29.8432,29.8715,212000.0
2013-12-05 10:05:00,42.27,42.33,42.18,42.24,238600.0,29.8715,29.9139,29.8079,29.8503,238600.0
2013-12-05 10:10:00,42.24,42.26,42.12,42.18,122800.0,29.8503,29.8644,29.7655,29.8079,122800.0
2013-12-05 10:15:00,42.19,42.19,42.04,42.08,109800.0,29.8149,29.8149,29.7089,29.7372,109800.0
2013-12-05 10:20:00,42.08,42.08,41.88,41.97,147200.0,29.7372,29.7372,29.5959,29.6595,147200.0
2013-12-05 10:25:00,41.98,42.05,41.93,41.93,67000.0,29.6665,29.716,29.6312,29.6312,67000.0
2013-12-05 10:30:00,41.94,41.99,41.85,41.87,76800.0,29.6383,29.6736,29.5747,29.5888,76800.0
2013-12-05 10:35:00,41.87,41.88,41.73,41.87,81600.0,29.5888,29.5959,29.4899,29.5888,81600.0
2013-12-05 10:40:00,41.88,42.03,41.86,41.99,177200.0,29.5959,29.7019,29.5817,29.6736,177200.0
2013-12-05 10:45:00,41.99,41.99,41.83,41.88,86400.0,29.6736,29.6736,29.5605,29.5959,86400.0
2013-12-05 10:50:00,41.89,41.92,41.65,41.66,143400.0,29.6029,29.6241,29.4333,29.4404,143400.0
2013-12-05 10:55:00,41.66,41.73,41.62,41.63,108400.0,29.4404,29.4899,29.4121,29.4192,108400.0
2013-12-05 11:00:00,41.63,41.71,41.54,41.68,76200.0,29.4192,29.4757,29.3556,29.4545,76200.0
2013-12-05 11:05:00,41.69,41.77,41.66,41.74,107000.0,29.4616,29.5181,29.4404,29.4969,107000.0
2013-12-05 11:10:00,41.74,41.89,41.73,41.87,81800.0,29.4969,29.6029,29.4899,29.5888,81800.0
2013-12-05 11:15:00,41.87,41.88,41.77,41.84,73400.0,29.5888,29.5959,29.5181,29.5676,73400.0
2013-12-05 11:20:00,41.84,41.85,41.73,41.74,123600.0,29.5676,29.5747,29.4899,29.4969,123600.0
2013-12-05 11:25:00,41.74,41.84,41.73,41.77,127400.0,29.4969,29.5676,29.4899,29.5181,127400.0
2013-12-05 11:30:00,41.77,41.79,41.68,41.69,119000.0,29.5181,29.5323,29.4545,29.4616,119000.0
2013-12-05 11:35:00,41.68,41.76,41.68,41.75,113000.0,29.4545,29.5111,29.4545,29.504,113000.0
2013-12-05 11:40:00,41.75,41.75,41.59,41.6,107400.0,29.504,29.504,29.3909,29.398,107400.0
2013-12-05 11:45:00,41.59,41.6,41.41,41.55,117800.0,29.3909,29.398,29.2637,29.3627,117800.0
2013-12-05 11:50:00,41.57,41.63,41.56,41.58,96800.0,29.3768,29.4192,29.3697,29.3839,96800.0
2013-12-05 11:55:00,41.58,41.58,41.46,41.55,128400.0,29.3839,29.3839,29.2991,29.3627,128400.0
2013-12-05 12:00:00,41.56,41.76,41.56,41.74,112400.0,29.3697,29.5111,29.3697,29.4969,112400.0
2013-12-05 12:05:00,41.74,41.81,41.72,41.73,98400.0,29.4969,29.5464,29.4828,29.4899,98400.0
2013-12-05 12:10:00,41.74,41.84,41.65,41.7,89200.0,29.4969,29.5676,29.4333,29.4687,89200.0
2013-12-05 12:15:00,41.7,41.74,41.65,41.66,68200.0,29.4687,29.4969,29.4333,29.4404,68200.0
2013-12-05 12:20:00,41.66,41.74,41.66,41.71,62400.0,29.4404,29.4969,29.4404,29.4757,62400.0
2013-12-05 12:25:00,41.72,41.76,41.68,41.75,87800.0,29.4828,29.5111,29.4545,29.504,87800.0
2013-12-05 12:30:00,41.74,41.83,41.74,41.81,87800.0,29.4969,29.5605,29.4969,29.5464,87800.0
2013-12-05 12:35:00,41.8,41.96,41.8,41.95,218200.0,29.5393,29.6524,29.5393,29.6453,218200.0
2013-12-05 12:40:00,41.95,41.98,41.92,41.93,48600.0,29.6453,29.6665,29.6241,29.6312,48600.0
2013-12-05 12:45:00,41.93,41.96,41.86,41.91,114200.0,29.6312,29.6524,29.5817,29.6171,114200.0
2013-12-05 12:50:00,41.92,41.94,41.9,41.91,67800.0,29.6241,29.6383,29.61,29.6171,67800.0
2013-12-05 12:55:00,41.91,41.97,41.91,41.95,41000.0,29.6171,29.6595,29.6171,29.6453,41000.0
2013-12-05 13:00:00,41.95,42.02,41.95,42.02,85600.0,29.6453,29.6948,29.6453,29.6948,85600.0
2013-12-05 13:05:00,42.01,42.05,41.94,41.98,90600.0,29.6877,29.716,29.6383,29.6665,90600.0
2013-12-05 13:10:00,41.99,42.01,41.94,41.96,70000.0,29.6736,29.6877,29.6383,29.6524,70000.0
2013-12-05 13:15:00,41.95,42.01,41.95,42.0,63800.0,29.6453,29.6877,29.6453,29.6807,63800.0
2013-12-05 13:20:00,42.0,42.01,41.95,41.95,53200.0,29.6807,29.6877,29.6453,29.6453,53200.0
2013-12-05 13:25:00,41.96,42.01,41.95,42.0,63800.0,29.6524,29.6877,29.6453,29.6807,63800.0
2013-12-05 13:30:00,42.0,42.1,41.99,42.1,40400.0,29.6807,29.7513,29.6736,29.7513,40400.0
2013-12-05 13:35:00,42.1,42.13,42.1,42.13,59200.0,29.7513,29.7725,29.7513,29.7725,59200.0
2013-12-05 13:40:00,42.12,42.13,42.08,42.1,56200.0,29.7655,29.7725,29.7372,29.7513,56200.0
2013-12-05 13:45:00,42.09,42.12,42.04,42.1,64000.0,29.7443,29.7655,29.7089,29.7513,64000.0
2013-12-05 13:50:00,42.1,42.12,42.07,42.1,40400.0,29.7513,29.7655,29.7301,29.7513,40400.0
2013-12-05 13:55:00,42.1,42.1,42.02,42.04,80600.0,29.7513,29.7513,29.6948,29.7089,80600.0
2013-12-05 14:00:00,42.04,42.1,42.03,42.08,57400.0,29.7089,29.7513,29.7019,29.7372,57400.0
2013-12-05 14:05:00,42.08,42.1,42.05,42.07,55400.0,29.7372,29.7513,29.716,29.7301,55400.0
2013-12-05 14:10:00,42.07,42.1,42.07,42.07,58800.0,29.7301,29.7513,29.7301,29.7301,58800.0
2013-12-05 14:15:00,42.07,42.1,42.04,42.09,56800.0,29.7301,29.7513,29.7089,29.7443,56800.0
2013-12-05 14:20:00,42.08,42.09,42.05,42.07,107600.0,29.7372,29.7443,29.716,29.7301,107600.0
2013-12-05 14:25:00,42.07,42.13,42.07,42.1,50200.0,29.7301,29.7725,29.7301,29.7513,50200.0
2013-12-05 14:30:00,42.11,42.21,42.11,42.16,103800.0,29.7584,29.8291,29.7584,29.7937,103800.0
2013-12-05 14:35:00,42.16,42.21,42.15,42.19,79800.0,29.7937,29.8291,29.7867,29.8149,79800.0
2013-12-05 14:40:00,42.19,42.25,42.17,42.24,65200.0,29.8149,29.8573,29.8008,29.8503,65200.0
2013-12-05 14:45:00,42.24,42.26,42.16,42.19,65800.0,29.8503,29.8644,29.7937,29.8149,65800.0
2013-12-05 14:50:00,42.19,42.21,42.18,42.2,104600.0,29.8149,29.8291,29.8079,29.822,104600.0
2013-12-05 14:55:00,42.2,42.21,42.1,42.1,77600.0,29.822,29.8291,29.7513,29.7513,77600.0
2013-12-05 15:00:00,42.1,42.11,42.05,42.05,117000.0,29.7513,29.7584,29.716,29.716,117000.0
2013-12-05 15:05:00,42.05,42.13,42.02,42.11,86400.0,29.716,29.7725,29.6948,29.7584,86400.0
2013-12-05 15:10:00,42.1,42.1,42.04,42.07,83600.0,29.7513,29.7513,29.7089,29.7301,83600.0
2013-12-05 15:15:00,42.07,42.08,42.02,42.08,85200.0,29.7301,29.7372,29.6948,29.7372,85200.0
2013-12-05 15:20:00,42.07,42.1,42.04,42.1,98200.0,29.7301,29.7513,29.7089,29.7513,98200.0
2013-12-05 15:25:00,42.1,42.13,42.06,42.06,120000.0,29.7513,29.7725,29.7231,29.7231,120000.0
2013-12-05 15:30:00,42.07,42.13,42.06,42.09,171400.0,29.7301,29.7725,29.7231,29.7443,171400.0
2013-12-05 15:35:00,42.09,42.1,42.08,42.09,151400.0,29.7443,29.7513,29.7372,29.7443,151400.0
2013-12-05 15:40:00,42.09,42.09,42.04,42.04,207600.0,29.7443,29.7443,29.7089,29.7089,207600.0
2013-12-05 15:45:00,42.02,42.04,42.01,42.02,312200.0,29.6948,29.7089,29.6877,29.6948,312200.0
2013-12-05 15:50:00,42.02,42.02,41.96,42.01,240400.0,29.6948,29.6948,29.6524,29.6877,240400.0
2013-12-05 15:55:00,41.99,42.0,41.9,41.92,529200.0,29.6736,29.6807,29.61,29.6241,529200.0
2013-12-06 09:30:00,42.27,42.59,42.27,42.56,210600.0,29.8715,30.0976,29.8715,30.0764,210600.0
2013-12-06 09:35:00,42.58,42.8,42.54,42.6,162400.0,30.0905,30.246,30.0623,30.1047,162400.0
2013-12-06 09:40:00,42.6,42.87,42.6,42.87,126600.0,30.1047,30.2955,30.1047,30.2955,126600.0
2013-12-06 09:45:00,42.85,43.0,42.79,42.95,173000.0,30.2813,30.3873,30.2389,30.352,173000.0
2013-12-06 09:50:00,42.95,43.01,42.87,42.91,249600.0,30.352,30.3944,30.2955,30.3237,249600.0
2013-12-06 09:55:00,42.9,43.02,42.9,42.99,228200.0,30.3167,30.4015,30.3167,30.3803,228200.0
2013-12-06 10:00:00,42.99,43.2,42.93,42.99,275200.0,30.3803,30.5287,30.3379,30.3803,275200.0
2013-12-06 10:05:00,42.96,42.98,42.83,42.91,136200.0,30.3591,30.3732,30.2672,30.3237,136200.0
2013-12-06 10:10:00,42.93,42.93,42.87,42.9,231800.0,30.3379,30.3379,30.2955,30.3167,231800.0
2013-12-06 10:15:00,42.92,43.01,42.92,42.99,221200.0,30.3308,30.3944,30.3308,30.3803,221200.0
2013-12-06 10:20:00,42.99,43.01,42.95,42.99,191800.0,30.3803,30.3944,30.352,30.3803,191800.0
2013-12-06 10:25:00,42.99,43.01,42.85,42.96,155400.0,30.3803,30.3944,30.2813,30.3591,155400.0
2013-12-06 10:30:00,42.96,42.99,42.88,42.96,94200.0,30.3591,30.3803,30.3025,30.3591,94200.0
2013-12-06 10:35:00,42.96,43.0,42.92,42.94,121200.0,30.3591,30.3873,30.3308,30.3449,121200.0
2013-12-06 10:40:00,42.95,43.0,42.94,42.99,186000.0,30.352,30.3873,30.3449,30.3803,186000.0
2013-12-06 10:45:00,42.99,43.0,42.95,42.98,70600.0,30.3803,30.3873,30.352,30.3732,70600.0
2013-12-06 10:50:00,42.96,42.98,42.94,42.98,62800.0,30.3591,30.3732,30.3449,30.3732,62800.0
2013-12-06 10:55:00,42.98,43.01,42.95,42.98,122400.0,30.3732,30.3944,30.352,30.3732,122400.0
2013-12-06 11:00:00,42.98,43.0,42.92,42.98,90600.0,30.3732,30.3873,30.3308,30.3732,90600.0
2013-12-06 11:05:00,42.98,43.0,42.93,42.97,74600.0,30.3732,30.3873,30.3379,30.3661,74600.0
2013-12-06 11:10:00,42.97,42.98,42.95,42.97,77200.0,30.3661,30.3732,30.352,30.3661,77200.0
2013-12-06 11:15:00,42.97,42.99,42.96,42.99,55400.0,30.3661,30.3803,30.3591,30.3803,55400.0
2013-12-06 11:20:00,42.99,43.0,42.95,42.98,105400.0,30.3803,30.3873,30.352,30.3732,105400.0
2013-12-06 11:25:00,42.99,43.01,42.98,43.0,200400.0,30.3803,30.3944,30.3732,30.3873,200400.0
2013-12-06 11:30:00,43.0,43.1,42.97,43.07,264800.0,30.3873,30.458,30.3661,30.4368,264800.0
2013-12-06 11:35:00,43.06,43.29,43.05,43.27,182000.0,30.4297,30.5923,30.4227,30.5781,182000.0
2013-12-06 11:40:00,43.29,43.36,43.21,43.34,138000.0,30.5923,30.6417,30.5357,30.6276,138000.0
2013-12-06 11:45:00,43.34,43.47,43.34,43.44,140000.0,30.6276,30.7195,30.6276,30.6983,140000.0
2013-12-06 11:50:00,43.44,43.47,43.4,43.43,113600.0,30.6983,30.7195,30.67,30.6912,113600.0
2013-12-06 11:55:00,43.43,43.54,43.41,43.53,67800.0,30.6912,30.769,30.6771,30.7619,67800.0
2013-12-06 12:00:00,43.52,43.68,43.51,43.63,143400.0,30.7548,30.8679,30.7478,30.8326,143400.0
2013-12-06 12:05:00,43.65,43.71,43.62,43.66,110800.0,30.8467,30.8891,30.8255,30.8538,110800.0
2013-12-06 12:10:00,43.66,43.73,43.59,43.68,65800.0,30.8538,30.9032,30.8043,30.8679,65800.0
2013-12-06 12:15:00,43.68,43.69,43.64,43.69,55600.0,30.8679,30.875,30.8396,30.875,55600.0
2013-12-06 12:20:00,43.69,43.77,43.69,43.76,129000.0,30.875,30.9315,30.875,30.9244,129000.0
2013-12-06 12:25:00,43.77,43.77,43.62,43.66,74400.0,30.9315,30.9315,30.8255,30.8538,74400.0
2013-12-06 12:30:00,43.66,43.67,43.5,43.51,113400.0,30.8538,30.8608,30.7407,30.7478,113400.0
2013-12-06 12:35:00,43.5,43.67,43.49,43.65,103600.0,30.7407,30.8608,30.7336,30.8467,103600.0
2013-12-06 12:40:00,43.65,43.69,43.59,43.6,59200.0,30.8467,30.875,30.8043,30.8114,59200.0
2013-12-06 12:45:00,43.61,43.63,43.53,43.54,65000.0,30.8184,30.8326,30.7619,30.769,65000.0
2013-12-06 12:50:00,43.54,43.55,43.49,43.53,65800.0,30.769,30.776,30.7336,30.7619,65800.0
2013-12-06 12:55:00,43.52,43.53,43.48,43.49,66200.0,30.7548,30.7619,30.7266,30.7336,66200.0
2013-12-06 13:00:00,43.49,43.49,43.42,43.48,85000.0,30.7336,30.7336,30.6842,30.7266,85000.0
2013-12-06 13:05:00,43.48,43.52,43.44,43.49,49000.0,30.7266,30.7548,30.6983,30.7336,49000.0
2013-12-06 13:10:00,43.5,43.58,43.49,43.54,59800.0,30.7407,30.7972,30.7336,30.769,59800.0
2013-12-06 13:15:00,43.55,43.59,43.52,43.57,64200.0,30.776,30.8043,30.7548,30.7902,64200.0
2013-12-06 13:20:00,43.56,43.59,43.52,43.57,52800.0,30.7831,30.8043,30.7548,30.7902,52800.0
2013-12-06 13:25:00,43.56,43.7,43.56,43.68,99200.0,30.7831,30.882,30.7831,30.8679,99200.0
2013-12-06 13:30:00,43.67,43.69,43.6,43.6,72400.0,30.8608,30.875,30.8114,30.8114,72400.0
2013-12-06 13:35:00,43.6,43.67,43.6,43.65,67800.0,30.8114,30.8608,30.8114,30.8467,67800.0
2013-12-06 13:40:00,43.64,43.72,43.63,43.71,65600.0,30.8396,30.8962,30.8326,30.8891,65600.0
2013-12-06 13:45:00,43.71,43.81,43.7,43.79,132800.0,30.8891,30.9598,30.882,30.9456,132800.0
2013-12-06 13:50:00,43.79,43.82,43.74,43.8,90800.0,30.9456,30.9668,30.9103,30.9527,90800.0
2013-12-06 13:55:00,43.8,43.81,43.77,43.8,147800.0,30.9527,30.9598,30.9315,30.9527,147800.0
2013-12-06 14:00:00,43.8,43.85,43.79,43.83,114600.0,30.9527,30.988,30.9456,30.9739,114600.0
2013-12-06 14:05:00,43.83,44.08,43.83,44.08,155000.0,30.9739,31.1506,30.9739,31.1506,155000.0
2013-12-06 14:10:00,44.07,44.11,44.04,44.11,151400.0,31.1435,31.1718,31.1223,31.1718,151400.0
2013-12-06 14:15:00,44.11,44.16,44.06,44.1,171000.0,31.1718,31.2071,31.1364,31.1647,171000.0
2013-12-06 14:20:00,44.1,44.33,44.1,44.33,236400.0,31.1647,31.3272,31.1647,31.3272,236400.0
2013-12-06 14:25:00,44.33,44.35,44.23,44.35,150800.0,31.3272,31.3414,31.2566,31.3414,150800.0
2013-12-06 14:30:00,44.35,44.43,44.27,44.35,136800.0,31.3414,31.3979,31.2848,31.3414,136800.0
2013-12-06 14:35:00,44.34,44.4,44.32,44.37,137800.0,31.3343,31.3767,31.3202,31.3555,137800.0
2013-12-06 14:40:00,44.37,44.38,44.32,44.33,111400.0,31.3555,31.3626,31.3202,31.3272,111400.0
2013-12-06 14:45:00,44.33,44.36,44.2,44.35,214800.0,31.3272,31.3484,31.2354,31.3414,214800.0
2013-12-06 14:50:00,44.35,44.43,44.29,44.33,139400.0,31.3414,31.3979,31.299,31.3272,139400.0
2013-12-06 14:55:00,44.33,44.37,44.25,44.35,93600.0,31.3272,31.3555,31.2707,31.3414,93600.0
2013-12-06 15:00:00,44.35,44.4,44.3,44.37,125800.0,31.3414,31.3767,31.306,31.3555,125800.0
2013-12-06 15:05:00,44.37,44.38,44.25,44.26,151200.0,31.3555,31.3626,31.2707,31.2778,151200.0
2013-12-06 15:10:00,44.26,44.43,44.25,44.35,223600.0,31.2778,31.3979,31.2707,31.3414,223600.0
2013-12-06 15:15:00,44.35,44.36,44.22,44.22,178800.0,31.3414,31.3484,31.2495,31.2495,178800.0
2013-12-06 15:20:00,44.22,44.22,43.9,43.9,199800.0,31.2495,31.2495,31.0234,31.0234,199800.0
2013-12-06 15:25:00,43.9,43.94,43.82,43.92,212400.0,31.0234,31.0516,30.9668,31.0375,212400.0
2013-12-06 15:30:00,43.93,43.99,43.8,43.81,192400.0,31.0446,31.087,30.9527,30.9598,192400.0
2013-12-06 15:35:00,43.8,43.8,43.58,43.59,212800.0,30.9527,30.9527,30.7972,30.8043,212800.0
2013-12-06 15:40:00,43.6,43.67,43.55,43.56,733000.0,30.8114,30.8608,30.776,30.7831,733000.0
2013-12-06 15:45:00,43.57,43.69,43.54,43.6,278000.0,30.7902,30.875,30.769,30.8114,278000.0
2013-12-06 15:50:00,43.59,43.66,43.56,43.62,339800.0,30.8043,30.8538,30.7831,30.8255,339800.0
2013-12-06 15:55:00,43.63,43.63,43.56,43.6,571800.0,30.8326,30.8326,30.7831,30.8114,571800.0
2013-12-09 09:30:00,43.88,44.3,43.83,44.23,540200.0,31.0092,31.306,30.9739,31.2566,540200.0
2013-12-09 09:35:00,44.2,44.41,44.2,44.27,489400.0,31.2354,31.3838,31.2354,31.2848,489400.0
2013-12-09 09:40:00,44.27,44.29,44.06,44.12,260400.0,31.2848,31.299,31.1364,31.1788,260400.0
2013-12-09 09:45:00,44.12,44.17,44.05,44.07,202800.0,31.1788,31.2142,31.1294,31.1435,202800.0
2013-12-09 09:50:00,44.07,44.13,43.99,44.07,455800.0,31.1435,31.1859,31.087,31.1435,455800.0
2013-12-09 09:55:00,44.09,44.17,44.02,44.03,259600.0,31.1576,31.2142,31.1082,31.1152,259600.0
2013-12-09 10:00:00,44.05,44.1,43.98,44.01,227000.0,31.1294,31.1647,31.0799,31.1011,227000.0
2013-12-09 10:05:00,44.01,44.04,43.93,43.93,244200.0,31.1011,31.1223,31.0446,31.0446,244200.0
2013-12-09 10:10:00,43.93,43.99,43.85,43.9,262800.0,31.0446,31.087,30.988,31.0234,262800.0
2013-12-09 10:15:00,43.9,44.02,43.86,43.9,201600.0,31.0234,31.1082,30.9951,31.0234,201600.0
2013-12-09 10:20:00,43.9,44.0,43.78,44.0,233800.0,31.0234,31.094,30.9386,31.094,233800.0
2013-12-09 10:25:00,44.0,44.04,43.93,43.94,206400.0,31.094,31.1223,31.0446,31.0516,206400.0
2013-12-09 10:30:00,43.93,43.99,43.9,43.99,166600.0,31.0446,31.087,31.0234,31.087,166600.0
2013-12-09 10:35:00,43.99,44.04,43.99,44.0,197800.0,31.087,31.1223,31.087,31.094,197800.0
2013-12-09 10:40:00,44.0,44.04,43.99,44.03,144800.0,31.094,31.1223,31.087,31.1152,144800.0
2013-12-09 10:45:00,44.04,44.1,44.02,44.1,181600.0,31.1223,31.1647,31.1082,31.1647,181600.0
2013-12-09 10:50:00,44.1,44.13,44.06,44.06,242800.0,31.1647,31.1859,31.1364,31.1364,242800.0
2013-12-09 10:55:00,44.06,44.08,43.92,43.95,150000.0,31.1364,31.1506,31.0375,31.0587,150000.0
2013-12-09 11:00:00,43.95,44.0,43.92,43.99,84400.0,31.0587,31.094,31.0375,31.087,84400.0
2013-12-09 11:05:00,43.99,44.01,43.96,43.97,129200.0,31.087,31.1011,31.0658,31.0728,129200.0
2013-12-09 11:10:00,43.97,44.04,43.96,43.99,177600.0,31.0728,31.1223,31.0658,31.087,177600.0
2013-12-09 11:15:00,43.99,44.02,43.97,44.0,177000.0,31.087,31.1082,31.0728,31.094,177000.0
2013-12-09 11:20:00,44.0,44.02,43.98,43.99,107400.0,31.094,31.1082,31.0799,31.087,107400.0
2013-12-09 11:25:00,43.99,44.0,43.96,43.96,148400.0,31.087,31.094,31.0658,31.0658,148400.0
2013-12-09 11:30:00,43.96,43.97,43.88,43.88,181200.0,31.0658,31.0728,31.0092,31.0092,181200.0
2013-12-09 11:35:00,43.88,43.88,43.76,43.82,256600.0,31.0092,31.0092,30.9244,30.9668,256600.0
2013-12-09 11:40:00,43.81,43.83,43.77,43.8,97400.0,30.9598,30.9739,30.9315,30.9527,97400.0
2013-12-09 11:45:00,43.8,43.81,43.62,43.65,140200.0,30.9527,30.9598,30.8255,30.8467,140200.0
2013-12-09 11:50:00,43.66,43.72,43.55,43.55,98800.0,30.8538,30.8962,30.776,30.776,98800.0
2013-12-09 11:55:00,43.54,43.59,43.51,43.53,88600.0,30.769,30.8043,30.7478,30.7619,88600.0
2013-12-09 12:00:00,43.54,43.6,43.51,43.6,70600.0,30.769,30.8114,30.7478,30.8114,70600.0
2013-12-09 12:05:00,43.6,43.61,43.46,43.46,143400.0,30.8114,30.8184,30.7124,30.7124,143400.0
2013-12-09 12:10:00,43.45,43.47,43.35,43.35,96400.0,30.7054,30.7195,30.6347,30.6347,96400.0
2013-12-09 12:15:00,43.38,43.4,43.33,43.4,109400.0,30.6559,30.67,30.6205,30.67,109400.0
2013-12-09 12:20:00,43.4,43.43,43.35,43.38,94600.0,30.67,30.6912,30.6347,30.6559,94600.0
2013-12-09 12:25:00,43.38,43.38,43.31,43.32,59400.0,30.6559,30.6559,30.6064,30.6135,59400.0
2013-12-09 12:30:00,43.32,43.4,43.3,43.4,109600.0,30.6135,30.67,30.5993,30.67,109600.0
2013-12-09 12:35:00,43.4,43.52,43.38,43.52,96000.0,30.67,30.7548,30.6559,30.7548,96000.0
2013-12-09 12:40:00,43.52,43.6,43.48,43.58,105200.0,30.7548,30.8114,30.7266,30.7972,105200.0
2013-12-09 12:45:00,43.58,43.63,43.52,43.52,66800.0,30.7972,30.8326,30.7548,30.7548,66800.0
2013-12-09 12:50:00,43.53,43.58,43.5,43.5,58800.0,30.7619,30.7972,30.7407,30.7407,58800.0
2013-12-09 12:55:00,43.49,43.55,43.48,43.49,67200.0,30.7336,30.776,30.7266,30.7336,67200.0
2013-12-09 13:00:00,43.5,43.54,43.47,43.49,48400.0,30.7407,30.769,30.7195,30.7336,48400.0
2013-12-09 13:05:00,43.49,43.55,43.49,43.54,196600.0,30.7336,30.776,30.7336,30.769,196600.0
2013-12-09 13:10:00,43.54,43.54,43.48,43.49,49600.0,30.769,30.769,30.7266,30.7336,49600.0
2013-12-09 13:15:00,43.49,43.52,43.46,43.47,58400.0,30.7336,30.7548,30.7124,30.7195,58400.0
2013-12-09 13:20:00,43.46,43.47,43.41,43.43,64200.0,30.7124,30.7195,30.6771,30.6912,64200.0
2013-12-09 13:25:00,43.43,43.45,43.4,43.44,71600.0,30.6912,30.7054,30.67,30.6983,71600.0
2013-12-09 13:30:00,43.45,43.47,43.42,43.42,63800.0,30.7054,30.7195,30.6842,30.6842,63800.0
2013-12-09 13:35:00,43.43,43.48,43.4,43.41,70000.0,30.6912,30.7266,30.67,30.6771,70000.0
2013-12-09 13:40:00,43.41,43.42,43.34,43.35,73200.0,30.6771,30.6842,30.6276,30.6347,73200.0
2013-12-09 13:45:00,43.35,43.35,43.2,43.22,93000.0,30.6347,30.6347,30.5287,30.5428,93000.0
2013-12-09 13:50:00,43.22,43.35,43.22,43.31,179600.0,30.5428,30.6347,30.5428,30.6064,179600.0
2013-12-09 13:55:00,43.31,43.35,43.24,43.24,72400.0,30.6064,30.6347,30.5569,30.5569,72400.0
2013-12-09 14:00:00,43.24,43.24,43.13,43.16,99400.0,30.5569,30.5569,30.4792,30.5004,99400.0
2013-12-09 14:05:00,43.15,43.19,43.13,43.15,101000.0,30.4933,30.5216,30.4792,30.4933,101000.0
2013-12-09 14:10:00,43.16,43.24,43.15,43.16,165400.0,30.5004,30.5569,30.4933,30.5004,165400.0
2013-12-09 14:15:00,43.17,43.18,43.08,43.09,134400.0,30.5075,30.5145,30.4439,30.4509,134400.0
2013-12-09 14:20:00,43.1,43.11,42.95,42.97,91400.0,30.458,30.4651,30.352,30.3661,91400.0
2013-12-09 14:25:00,42.97,42.99,42.92,42.94,69200.0,30.3661,30.3803,30.3308,30.3449,69200.0
2013-12-09 14:30:00,42.94,42.98,42.88,42.91,115400.0,30.3449,30.3732,30.3025,30.3237,115400.0
2013-12-09 14:35:00,42.9,42.97,42.9,42.91,148600.0,30.3167,30.3661,30.3167,30.3237,148600.0
2013-12-09 14:40:00,42.92,42.96,42.88,42.9,96000.0,30.3308,30.3591,30.3025,30.3167,96000.0
2013-12-09 14:45:00,42.89,42.96,42.86,42.9,113400.0,30.3096,30.3591,30.2884,30.3167,113400.0
2013-12-09 14:50:00,42.92,42.92,42.72,42.73,152000.0,30.3308,30.3308,30.1895,30.1965,152000.0
2013-12-09 14:55:00,42.73,42.82,42.71,42.82,153800.0,30.1965,30.2601,30.1824,30.2601,153800.0
2013-12-09 15:00:00,42.82,42.88,42.81,42.87,119800.0,30.2601,30.3025,30.2531,30.2955,119800.0
2013-12-09 15:05:00,42.86,42.91,42.85,42.9,123000.0,30.2884,30.3237,30.2813,30.3167,123000.0
2013-12-09 15:10:00,42.91,42.97,42.91,42.97,85600.0,30.3237,30.3661,30.3237,30.3661,85600.0
2013-12-09 15:15:00,42.97,43.11,42.97,43.05,219600.0,30.3661,30.4651,30.3661,30.4227,219600.0
2013-12-09 15:20:00,43.05,43.05,42.94,42.94,101000.0,30.4227,30.4227,30.3449,30.3449,101000.0
2013-12-09 15:25:00,42.94,42.94,42.84,42.85,148600.0,30.3449,30.3449,30.2743,30.2813,148600.0
2013-12-09 15:30:00,42.84,42.92,42.83,42.86,159200.0,30.2743,30.3308,30.2672,30.2884,159200.0
2013-12-09 15:35:00,42.86,42.88,42.81,42.82,121400.0,30.2884,30.3025,30.2531,30.2601,121400.0
2013-12-09 15:40:00,42.82,42.82,42.73,42.77,198600.0,30.2601,30.2601,30.1965,30.2248,198600.0
2013-12-09 15:45:00,42.77,42.83,42.75,42.8,292200.0,30.2248,30.2672,30.2107,30.246,292200.0
2013-12-09 15:50:00,42.8,42.81,42.74,42.74,322200.0,30.246,30.2531,30.2036,30.2036,322200.0
2013-12-09 15:55:00,42.74,42.79,42.74,42.78,517200.0,30.2036,30.2389,30.2036,30.2319,517200.0
2013-12-10 09:30:00,42.73,42.73,42.03,42.1,399200.0,30.1965,30.1965,29.7019,29.7513,399200.0
2013-12-10 09:35:00,42.08,42.16,41.62,41.7,388000.0,29.7372,29.7937,29.4121,29.4687,388000.0
2013-12-10 09:40:00,41.73,42.53,41.67,42.45,293800.0,29.4899,30.0552,29.4475,29.9987,293800.0
2013-12-10 09:45:00,42.46,42.47,42.19,42.44,231800.0,30.0057,30.0128,29.8149,29.9916,231800.0
2013-12-10 09:50:00,42.44,42.63,42.43,42.55,293800.0,29.9916,30.1259,29.9845,30.0693,293800.0
2013-12-10 09:55:00,42.55,42.79,42.55,42.79,238200.0,30.0693,30.2389,30.0693,30.2389,238200.0
2013-12-10 10:00:00,42.79,42.88,42.6,42.76,229000.0,30.2389,30.3025,30.1047,30.2177,229000.0
2013-12-10 10:05:00,42.77,43.0,42.76,42.93,209600.0,30.2248,30.3873,30.2177,30.3379,209600.0
2013-12-10 10:10:00,42.91,43.17,42.84,43.05,366600.0,30.3237,30.5075,30.2743,30.4227,366600.0
2013-12-10 10:15:00,43.05,43.1,43.02,43.05,290200.0,30.4227,30.458,30.4015,30.4227,290200.0
2013-12-10 10:20:00,43.04,43.06,42.62,42.63,163400.0,30.4156,30.4297,30.1188,30.1259,163400.0
2013-12-10 10:25:00,42.62,42.87,42.59,42.87,111600.0,30.1188,30.2955,30.0976,30.2955,111600.0
2013-12-10 10:30:00,42.87,42.96,42.71,42.87,143000.0,30.2955,30.3591,30.1824,30.2955,143000.0
2013-12-10 10:35:00,42.86,43.01,42.86,42.93,149000.0,30.2884,30.3944,30.2884,30.3379,149000.0
2013-12-10 10:40:00,42.93,43.04,42.86,42.97,216200.0,30.3379,30.4156,30.2884,30.3661,216200.0
2013-12-10 10:45:00,42.96,43.11,42.96,43.1,88600.0,30.3591,30.4651,30.3591,30.458,88600.0
2013-12-10 10:50:00,43.09,43.22,43.05,43.22,142200.0,30.4509,30.5428,30.4227,30.5428,142200.0
2013-12-10 10:55:00,43.22,43.26,43.12,43.21,109600.0,30.5428,30.5711,30.4721,30.5357,109600.0
2013-12-10 11:00:00,43.19,43.24,43.15,43.21,98600.0,30.5216,30.5569,30.4933,30.5357,98600.0
2013-12-10 11:05:00,43.23,43.34,43.18,43.32,172400.0,30.5499,30.6276,30.5145,30.6135,172400.0
2013-12-10 11:10:00,43.34,43.47,43.33,43.46,120200.0,30.6276,30.7195,30.6205,30.7124,120200.0
2013-12-10 11:15:00,43.47,43.53,43.44,43.52,125200.0,30.7195,30.7619,30.6983,30.7548,125200.0
2013-12-10 11:20:00,43.52,43.57,43.44,43.46,122200.0,30.7548,30.7902,30.6983,30.7124,122200.0
2013-12-10 11:25:00,43.45,43.5,43.44,43.5,104200.0,30.7054,30.7407,30.6983,30.7407,104200.0
2013-12-10 11:30:00,43.49,43.62,43.44,43.6,132000.0,30.7336,30.8255,30.6983,30.8114,132000.0
2013-12-10 11:35:00,43.6,43.96,43.6,43.91,211800.0,30.8114,31.0658,30.8114,31.0304,211800.0
2013-12-10 11:40:00,43.92,44.03,43.79,43.8,267800.0,31.0375,31.1152,30.9456,30.9527,267800.0
2013-12-10 11:45:00,43.81,43.81,43.66,43.7,165000.0,30.9598,30.9598,30.8538,30.882,165000.0
2013-12-10 11:50:00,43.7,43.75,43.54,43.61,106000.0,30.882,30.9174,30.769,30.8184,106000.0
2013-12-10 11:55:00,43.62,43.66,43.44,43.49,179000.0,30.8255,30.8538,30.6983,30.7336,179000.0
2013-12-10 12:00:00,43.49,43.5,43.38,43.4,138600.0,30.7336,30.7407,30.6559,30.67,138600.0
2013-12-10 12:05:00,43.39,43.43,43.26,43.41,237400.0,30.6629,30.6912,30.5711,30.6771,237400.0
2013-12-10 12:10:00,43.4,43.64,43.39,43.64,111600.0,30.67,30.8396,30.6629,30.8396,111600.0
2013-12-10 12:15:00,43.65,43.68,43.59,43.59,61600.0,30.8467,30.8679,30.8043,30.8043,61600.0
2013-12-10 12:20:00,43.59,43.8,43.59,43.76,116400.0,30.8043,30.9527,30.8043,30.9244,116400.0
2013-12-10 12:25:00,43.74,43.77,43.66,43.68,80800.0,30.9103,30.9315,30.8538,30.8679,80800.0
2013-12-10 12:30:00,43.67,43.69,43.61,43.68,42000.0,30.8608,30.875,30.8184,30.8679,42000.0
2013-12-10 12:35:00,43.69,43.75,43.69,43.72,52600.0,30.875,30.9174,30.875,30.8962,52600.0
2013-12-10 12:40:00,43.73,43.75,43.63,43.67,101400.0,30.9032,30.9174,30.8326,30.8608,101400.0
2013-12-10 12:45:00,43.66,43.7,43.58,43.6,84800.0,30.8538,30.882,30.7972,30.8114,84800.0
2013-12-10 12:50:00,43.6,43.66,43.56,43.63,70200.0,30.8114,30.8538,30.7831,30.8326,70200.0
2013-12-10 12:55:00,43.63,43.68,43.6,43.62,82800.0,30.8326,30.8679,30.8114,30.8255,82800.0
2013-12-10 13:00:00,43.61,43.66,43.55,43.63,101000.0,30.8184,30.8538,30.776,30.8326,101000.0
2013-12-10 13:05:00,43.62,43.66,43.56,43.56,56400.0,30.8255,30.8538,30.7831,30.7831,56400.0
2013-12-10 13:10:00,43.57,43.65,43.52,43.65,129400.0,30.7902,30.8467,30.7548,30.8467,129400.0
2013-12-10 13:15:00,43.63,43.69,43.6,43.67,61200.0,30.8326,30.875,30.8114,30.8608,61200.0
2013-12-10 13:20:00,43.68,43.74,43.67,43.72,83800.0,30.8679,30.9103,30.8608,30.8962,83800.0
2013-12-10 13:25:00,43.72,43.74,43.64,43.7,78000.0,30.8962,30.9103,30.8396,30.882,78000.0
2013-12-10 13:30:00,43.7,43.7,43.65,43.66,94800.0,30.882,30.882,30.8467,30.8538,94800.0
2013-12-10 13:35:00,43.66,43.66,43.59,43.61,68000.0,30.8538,30.8538,30.8043,30.8184,68000.0
2013-12-10 13:40:00,43.6,43.6,43.54,43.6,89000.0,30.8114,30.8114,30.769,30.8114,89000.0
2013-12-10 13:45:00,43.6,43.7,43.57,43.67,83200.0,30.8114,30.882,30.7902,30.8608,83200.0
2013-12-10 13:50:00,43.67,43.71,43.64,43.66,59000.0,30.8608,30.8891,30.8396,30.8538,59000.0
2013-12-10 13:55:00,43.66,43.69,43.62,43.62,61600.0,30.8538,30.875,30.8255,30.8255,61600.0
2013-12-10 14:00:00,43.62,43.71,43.62,43.68,60800.0,30.8255,30.8891,30.8255,30.8679,60800.0
2013-12-10 14:05:00,43.69,43.74,43.67,43.71,65800.0,30.875,30.9103,30.8608,30.8891,65800.0
2013-12-10 14:10:00,43.71,43.74,43.67,43.72,118600.0,30.8891,30.9103,30.8608,30.8962,118600.0
2013-12-10 14:15:00,43.71,43.75,43.7,43.73,62200.0,30.8891,30.9174,30.882,30.9032,62200.0
2013-12-10 14:20:00,43.72,43.78,43.71,43.71,154200.0,30.8962,30.9386,30.8891,30.8891,154200.0
2013-12-10 14:25:00,43.71,43.71,43.62,43.65,133600.0,30.8891,30.8891,30.8255,30.8467,133600.0
2013-12-10 14:30:00,43.66,43.69,43.57,43.58,107200.0,30.8538,30.875,30.7902,30.7972,107200.0
2013-12-10 14:35:00,43.58,43.66,43.58,43.62,82600.0,30.7972,30.8538,30.7972,30.8255,82600.0
2013-12-10 14:40:00,43.62,43.67,43.57,43.65,70400.0,30.8255,30.8608,30.7902,30.8467,70400.0
2013-12-10 14:45:00,43.65,43.69,43.58,43.67,103400.0,30.8467,30.875,30.7972,30.8608,103400.0
2013-12-10 14:50:00,43.68,43.75,43.65,43.74,107400.0,30.8679,30.9174,30.8467,30.9103,107400.0
2013-12-10 14:55:00,43.74,43.77,43.74,43.77,145800.0,30.9103,30.9315,30.9103,30.9315,145800.0
2013-12-10 15:00:00,43.76,43.79,43.71,43.72,184000.0,30.9244,30.9456,30.8891,30.8962,184000.0
2013-12-10 15:05:00,43.72,43.76,43.68,43.75,132800.0,30.8962,30.9244,30.8679,30.9174,132800.0
2013-12-10 15:10:00,43.75,43.77,43.71,43.74,83600.0,30.9174,30.9315,30.8891,30.9103,83600.0
2013-12-10 15:15:00,43.74,43.77,43.68,43.7,189600.0,30.9103,30.9315,30.8679,30.882,189600.0
2013-12-10 15:20:00,43.7,43.87,43.7,43.85,168800.0,30.882,31.0022,30.882,30.988,168800.0
2013-12-10 15:25:00,43.85,43.88,43.8,43.87,208400.0,30.988,31.0092,30.9527,31.0022,208400.0
2013-12-10 15:30:00,43.87,43.94,43.87,43.88,230600.0,31.0022,31.0516,31.0022,31.0092,230600.0
2013-12-10 15:35:00,43.88,43.9,43.8,43.84,234600.0,31.0092,31.0234,30.9527,30.981,234600.0
2013-12-10 15:40:00,43.83,43.87,43.82,43.85,199400.0,30.9739,31.0022,30.9668,30.988,199400.0
2013-12-10 15:45:00,43.85,43.88,43.83,43.87,275800.0,30.988,31.0092,30.9739,31.0022,275800.0
2013-12-10 15:50:00,43.87,43.9,43.79,43.82,266400.0,31.0022,31.0234,30.9456,30.9668,266400.0
2013-12-10 15:55:00,43.81,43.82,43.73,43.75,281800.0,30.9598,30.9668,30.9032,30.9174,281800.0
2013-12-11 09:30:00,43.6,43.75,43.1,43.13,194800.0,30.8114,30.9174,30.458,30.4792,194800.0
2013-12-11 09:35:00,43.12,43.25,42.94,43.01,138600.0,30.4721,30.564,30.3449,30.3944,138600.0
2013-12-11 09:40:00,43.03,43.21,42.95,43.13,95200.0,30.4085,30.5357,30.352,30.4792,95200.0
2013-12-11 09:45:00,43.12,43.13,42.88,42.91,115000.0,30.4721,30.4792,30.3025,30.3237,115000.0
2013-12-11 09:50:00,42.88,43.12,42.83,43.01,197200.0,30.3025,30.4721,30.2672,30.3944,197200.0
2013-12-11 09:55:00,43.08,43.38,43.06,43.32,378400.0,30.4439,30.6559,30.4297,30.6135,378400.0
2013-12-11 10:00:00,43.32,43.35,43.16,43.2,91000.0,30.6135,30.6347,30.5004,30.5287,91000.0
2013-12-11 10:05:00,43.2,43.21,43.03,43.05,79000.0,30.5287,30.5357,30.4085,30.4227,79000.0
2013-12-11 10:10:00,43.05,43.12,42.94,42.97,113200.0,30.4227,30.4721,30.3449,30.3661,113200.0
2013-12-11 10:15:00,42.98,43.01,42.95,42.97,91800.0,30.3732,30.3944,30.352,30.3661,91800.0
2013-12-11 10:20:00,42.98,43.01,42.92,42.99,153200.0,30.3732,30.3944,30.3308,30.3803,153200.0
2013-12-11 10:25:00,42.99,43.02,42.88,42.99,86000.0,30.3803,30.4015,30.3025,30.3803,86000.0
2013-12-11 10:30:00,43.01,43.01,42.82,42.82,159000.0,30.3944,30.3944,30.2601,30.2601,159000.0
2013-12-11 10:35:00,42.82,42.84,42.68,42.69,150000.0,30.2601,30.2743,30.1612,30.1683,150000.0
2013-12-11 10:40:00,42.7,42.72,42.58,42.62,181000.0,30.1753,30.1895,30.0905,30.1188,181000.0
2013-12-11 10:45:00,42.62,42.67,42.59,42.66,127400.0,30.1188,30.1541,30.0976,30.1471,127400.0
2013-12-11 10:50:00,42.65,42.76,42.62,42.76,120200.0,30.14,30.2177,30.1188,30.2177,120200.0
2013-12-11 10:55:00,42.71,42.77,42.67,42.68,78400.0,30.1824,30.2248,30.1541,30.1612,78400.0
2013-12-11 11:00:00,42.67,42.68,42.6,42.66,82200.0,30.1541,30.1612,30.1047,30.1471,82200.0
2013-12-11 11:05:00,42.66,42.67,42.63,42.66,64600.0,30.1471,30.1541,30.1259,30.1471,64600.0
2013-12-11 11:10:00,42.66,42.68,42.63,42.68,53800.0,30.1471,30.1612,30.1259,30.1612,53800.0
2013-12-11 11:15:00,42.68,42.68,42.58,42.65,70400.0,30.1612,30.1612,30.0905,30.14,70400.0
2013-12-11 11:20:00,42.66,42.72,42.62,42.67,93200.0,30.1471,30.1895,30.1188,30.1541,93200.0
2013-12-11 11:25:00,42.67,42.8,42.65,42.74,98000.0,30.1541,30.246,30.14,30.2036,98000.0
2013-12-11 11:30:00,42.73,42.75,42.67,42.67,63000.0,30.1965,30.2107,30.1541,30.1541,63000.0
2013-12-11 11:35:00,42.68,42.68,42.62,42.67,76200.0,30.1612,30.1612,30.1188,30.1541,76200.0
2013-12-11 11:40:00,42.66,42.77,42.65,42.74,80800.0,30.1471,30.2248,30.14,30.2036,80800.0
2013-12-11 11:45:00,42.74,42.84,42.74,42.78,68400.0,30.2036,30.2743,30.2036,30.2319,68400.0
2013-12-11 11:50:00,42.79,42.83,42.77,42.79,84200.0,30.2389,30.2672,30.2248,30.2389,84200.0
2013-12-11 11:55:00,42.8,42.86,42.8,42.82,53600.0,30.246,30.2884,30.246,30.2601,53600.0
2013-12-11 12:00:00,42.83,42.91,42.83,42.9,74400.0,30.2672,30.3237,30.2672,30.3167,74400.0
2013-12-11 12:05:00,42.88,42.93,42.87,42.87,93600.0,30.3025,30.3379,30.2955,30.2955,93600.0
2013-12-11 12:10:00,42.87,42.93,42.81,42.83,74600.0,30.2955,30.3379,30.2531,30.2672,74600.0
2013-12-11 12:15:00,42.83,42.83,42.74,42.76,72200.0,30.2672,30.2672,30.2036,30.2177,72200.0
2013-12-11 12:20:00,42.74,42.77,42.69,42.7,63000.0,30.2036,30.2248,30.1683,30.1753,63000.0
2013-12-11 12:25:00,42.69,42.74,42.66,42.71,73400.0,30.1683,30.2036,30.1471,30.1824,73400.0
2013-12-11 12:30:00,42.71,42.74,42.68,42.74,48200.0,30.1824,30.2036,30.1612,30.2036,48200.0
2013-12-11 12:35:00,42.74,42.81,42.73,42.76,68600.0,30.2036,30.2531,30.1965,30.2177,68600.0
2013-12-11 12:40:00,42.76,42.84,42.71,42.77,146000.0,30.2177,30.2743,30.1824,30.2248,146000.0
2013-12-11 12:45:00,42.77,42.97,42.77,42.93,73800.0,30.2248,30.3661,30.2248,30.3379,73800.0
2013-12-11 12:50:00,42.93,42.94,42.87,42.94,30200.0,30.3379,30.3449,30.2955,30.3449,30200.0
2013-12-11 12:55:00,42.93,42.99,42.9,42.96,45600.0,30.3379,30.3803,30.3167,30.3591,45600.0
2013-12-11 13:00:00,42.95,43.02,42.92,43.01,40600.0,30.352,30.4015,30.3308,30.3944,40600.0
2013-12-11 13:05:00,43.01,43.27,42.99,43.22,129000.0,30.3944,30.5781,30.3803,30.5428,129000.0
2013-12-11 13:10:00,43.22,43.24,43.15,43.21,58600.0,30.5428,30.5569,30.4933,30.5357,58600.0
2013-12-11 13:15:00,43.23,43.23,43.1,43.1,57000.0,30.5499,30.5499,30.458,30.458,57000.0
2013-12-11 13:20:00,43.1,43.13,43.03,43.06,48400.0,30.458,30.4792,30.4085,30.4297,48400.0
2013-12-11 13:25:00,43.05,43.07,42.99,43.07,44200.0,30.4227,30.4368,30.3803,30.4368,44200.0
2013-12-11 13:30:00,43.06,43.17,43.05,43.17,73600.0,30.4297,30.5075,30.4227,30.5075,73600.0
2013-12-11 13:35:00,43.17,43.2,43.17,43.19,58000.0,30.5075,30.5287,30.5075,30.5216,58000.0
2013-12-11 13:40:00,43.17,43.26,43.16,43.25,71200.0,30.5075,30.5711,30.5004,30.564,71200.0
2013-12-11 13:45:00,43.25,43.38,43.23,43.38,88800.0,30.564,30.6559,30.5499,30.6559,88800.0
2013-12-11 13:50:00,43.37,43.4,43.34,43.38,86200.0,30.6488,30.67,30.6276,30.6559,86200.0
2013-12-11 13:55:00,43.38,43.45,43.33,43.45,102600.0,30.6559,30.7054,30.6205,30.7054,102600.0
2013-12-11 14:00:00,43.45,43.5,43.43,43.46,100200.0,30.7054,30.7407,30.6912,30.7124,100200.0
2013-12-11 14:05:00,43.46,43.46,43.38,43.42,98600.0,30.7124,30.7124,30.6559,30.6842,98600.0
2013-12-11 14:10:00,43.42,43.42,43.35,43.38,48000.0,30.6842,30.6842,30.6347,30.6559,48000.0
2013-12-11 14:15:00,43.38,43.38,43.31,43.33,68200.0,30.6559,30.6559,30.6064,30.6205,68200.0
2013-12-11 14:20:00,43.34,43.4,43.31,43.38,79200.0,30.6276,30.67,30.6064,30.6559,79200.0
2013-12-11 14:25:00,43.38,43.41,43.29,43.4,51200.0,30.6559,30.6771,30.5923,30.67,51200.0
2013-12-11 14:30:00,43.41,43.41,43.29,43.35,62000.0,30.6771,30.6771,30.5923,30.6347,62000.0
2013-12-11 14:35:00,43.35,43.36,43.27,43.29,48800.0,30.6347,30.6417,30.5781,30.5923,48800.0
2013-12-11 14:40:00,43.29,43.38,43.27,43.38,50400.0,30.5923,30.6559,30.5781,30.6559,50400.0
2013-12-11 14:45:00,43.37,43.4,43.35,43.38,48800.0,30.6488,30.67,30.6347,30.6559,48800.0
2013-12-11 14:50:00,43.38,43.41,43.38,43.38,52000.0,30.6559,30.6771,30.6559,30.6559,52000.0
2013-12-11 14:55:00,43.38,43.39,43.3,43.31,81000.0,30.6559,30.6629,30.5993,30.6064,81000.0
2013-12-11 15:00:00,43.31,43.31,43.27,43.29,62200.0,30.6064,30.6064,30.5781,30.5923,62200.0
2013-12-11 15:05:00,43.29,43.32,43.26,43.31,86600.0,30.5923,30.6135,30.5711,30.6064,86600.0
2013-12-11 15:10:00,43.31,43.31,43.17,43.21,94600.0,30.6064,30.6064,30.5075,30.5357,94600.0
2013-12-11 15:15:00,43.21,43.22,43.1,43.13,95800.0,30.5357,30.5428,30.458,30.4792,95800.0
2013-12-11 15:20:00,43.13,43.21,43.1,43.21,72800.0,30.4792,30.5357,30.458,30.5357,72800.0
2013-12-11 15:25:00,43.21,43.23,43.07,43.1,81000.0,30.5357,30.5499,30.4368,30.458,81000.0
2013-12-11 15:30:00,43.11,43.16,43.1,43.13,80200.0,30.4651,30.5004,30.458,30.4792,80200.0
2013-12-11 15:35:00,43.13,43.13,43.05,43.06,134400.0,30.4792,30.4792,30.4227,30.4297,134400.0
2013-12-11 15:40:00,43.06,43.08,42.93,42.95,136000.0,30.4297,30.4439,30.3379,30.352,136000.0
2013-12-11 15:45:00,42.95,42.98,42.91,42.98,161600.0,30.352,30.3732,30.3237,30.3732,161600.0
2013-12-11 15:50:00,42.97,42.99,42.92,42.93,180200.0,30.3661,30.3803,30.3308,30.3379,180200.0
2013-12-11 15:55:00,42.94,43.05,42.93,42.99,296600.0,30.3449,30.4227,30.3379,30.3803,296600.0
2013-12-12 09:30:00,43.06,43.11,42.74,42.88,179000.0,30.4297,30.4651,30.2036,30.3025,179000.0
2013-12-12 09:35:00,42.93,43.42,42.93,43.29,98200.0,30.3379,30.6842,30.3379,30.5923,98200.0
2013-12-12 09:40:00,43.32,43.4,43.17,43.23,237600.0,30.6135,30.67,30.5075,30.5499,237600.0
2013-12-12 09:45:00,43.21,43.23,42.83,42.83,181000.0,30.5357,30.5499,30.2672,30.2672,181000.0
2013-12-12 09:50:00,42.81,42.88,42.67,42.76,297400.0,30.2531,30.3025,30.1541,30.2177,297400.0
2013-12-12 09:55:00,42.74,42.95,42.72,42.91,96600.0,30.2036,30.352,30.1895,30.3237,96600.0
2013-12-12 10:00:00,42.91,43.04,42.85,42.91,151800.0,30.3237,30.4156,30.2813,30.3237,151800.0
2013-12-12 10:05:00,42.92,43.04,42.85,42.89,185400.0,30.3308,30.4156,30.2813,30.3096,185400.0
2013-12-12 10:10:00,42.89,42.93,42.82,42.87,79600.0,30.3096,30.3379,30.2601,30.2955,79600.0
2013-12-12 10:15:00,42.88,42.88,42.59,42.6,114200.0,30.3025,30.3025,30.0976,30.1047,114200.0
2013-12-12 10:20:00,42.59,42.67,42.45,42.48,117600.0,30.0976,30.1541,29.9987,30.0199,117600.0
2013-12-12 10:25:00,42.49,42.51,42.38,42.46,142200.0,30.0269,30.0411,29.9492,30.0057,142200.0
2013-12-12 10:30:00,42.45,42.5,42.31,42.34,167000.0,29.9987,30.034,29.8997,29.9209,167000.0
2013-12-12 10:35:00,42.35,42.45,42.3,42.44,119000.0,29.928,29.9987,29.8927,29.9916,119000.0
2013-12-12 10:40:00,42.44,42.45,42.29,42.35,230000.0,29.9916,29.9987,29.8856,29.928,230000.0
2013-12-12 10:45:00,42.36,42.37,42.22,42.29,165600.0,29.9351,29.9421,29.8361,29.8856,165600.0
2013-12-12 10:50:00,42.29,42.38,42.27,42.38,155000.0,29.8856,29.9492,29.8715,29.9492,155000.0
2013-12-12 10:55:00,42.38,42.51,42.38,42.42,69800.0,29.9492,30.0411,29.9492,29.9775,69800.0
2013-12-12 11:00:00,42.43,42.52,42.43,42.44,70400.0,29.9845,30.0481,29.9845,29.9916,70400.0
2013-12-12 11:05:00,42.44,42.52,42.4,42.49,131400.0,29.9916,30.0481,29.9633,30.0269,131400.0
2013-12-12 11:10:00,42.49,42.56,42.47,42.52,82000.0,30.0269,30.0764,30.0128,30.0481,82000.0
2013-12-12 11:15:00,42.52,42.55,42.46,42.47,81200.0,30.0481,30.0693,30.0057,30.0128,81200.0
2013-12-12 11:20:00,42.47,42.52,42.45,42.51,105800.0,30.0128,30.0481,29.9987,30.0411,105800.0
2013-12-12 11:25:00,42.5,42.52,42.45,42.52,62200.0,30.034,30.0481,29.9987,30.0481,62200.0
2013-12-12 11:30:00,42.49,42.67,42.48,42.66,88200.0,30.0269,30.1541,30.0199,30.1471,88200.0
2013-12-12 11:35:00,42.66,42.75,42.65,42.75,70200.0,30.1471,30.2107,30.14,30.2107,70200.0
2013-12-12 11:40:00,42.75,42.75,42.69,42.71,93000.0,30.2107,30.2107,30.1683,30.1824,93000.0
2013-12-12 11:45:00,42.71,42.71,42.62,42.65,53800.0,30.1824,30.1824,30.1188,30.14,53800.0
2013-12-12 11:50:00,42.65,42.67,42.62,42.65,45200.0,30.14,30.1541,30.1188,30.14,45200.0
2013-12-12 11:55:00,42.65,42.65,42.6,42.63,67600.0,30.14,30.14,30.1047,30.1259,67600.0
2013-12-12 12:00:00,42.63,42.74,42.59,42.65,83200.0,30.1259,30.2036,30.0976,30.14,83200.0
2013-12-12 12:05:00,42.65,42.73,42.65,42.71,40800.0,30.14,30.1965,30.14,30.1824,40800.0
2013-12-12 12:10:00,42.71,42.78,42.68,42.76,116400.0,30.1824,30.2319,30.1612,30.2177,116400.0
2013-12-12 12:15:00,42.76,42.78,42.72,42.77,60200.0,30.2177,30.2319,30.1895,30.2248,60200.0
2013-12-12 12:20:00,42.77,42.77,42.62,42.63,81600.0,30.2248,30.2248,30.1188,30.1259,81600.0
2013-12-12 12:25:00,42.62,42.68,42.6,42.6,60600.0,30.1188,30.1612,30.1047,30.1047,60600.0
2013-12-12 12:30:00,42.62,42.65,42.58,42.61,44800.0,30.1188,30.14,30.0905,30.1117,44800.0
2013-12-12 12:35:00,42.61,42.67,42.61,42.67,38000.0,30.1117,30.1541,30.1117,30.1541,38000.0
2013-12-12 12:40:00,42.66,42.67,42.62,42.65,32000.0,30.1471,30.1541,30.1188,30.14,32000.0
2013-12-12 12:45:00,42.67,42.74,42.67,42.73,43200.0,30.1541,30.2036,30.1541,30.1965,43200.0
2013-12-12 12:50:00,42.71,42.74,42.69,42.73,46400.0,30.1824,30.2036,30.1683,30.1965,46400.0
2013-12-12 12:55:00,42.73,42.74,42.65,42.74,43000.0,30.1965,30.2036,30.14,30.2036,43000.0
2013-12-12 13:00:00,42.73,42.75,42.7,42.74,71600.0,30.1965,30.2107,30.1753,30.2036,71600.0
2013-12-12 13:05:00,42.74,42.79,42.74,42.77,71000.0,30.2036,30.2389,30.2036,30.2248,71000.0
2013-12-12 13:10:00,42.77,42.8,42.75,42.75,39200.0,30.2248,30.246,30.2107,30.2107,39200.0
2013-12-12 13:15:00,42.77,42.83,42.72,42.8,51000.0,30.2248,30.2672,30.1895,30.246,51000.0
2013-12-12 13:20:00,42.81,42.87,42.8,42.85,41200.0,30.2531,30.2955,30.246,30.2813,41200.0
2013-12-12 13:25:00,42.85,42.89,42.82,42.85,54600.0,30.2813,30.3096,30.2601,30.2813,54600.0
2013-12-12 13:30:00,42.85,42.92,42.84,42.92,50400.0,30.2813,30.3308,30.2743,30.3308,50400.0
2013-12-12 13:35:00,42.93,42.97,42.88,42.88,47600.0,30.3379,30.3661,30.3025,30.3025,47600.0
2013-12-12 13:40:00,42.88,42.95,42.85,42.85,101600.0,30.3025,30.352,30.2813,30.2813,101600.0
2013-12-12 13:45:00,42.85,42.91,42.85,42.88,33200.0,30.2813,30.3237,30.2813,30.3025,33200.0
2013-12-12 13:50:00,42.87,42.87,42.77,42.79,34000.0,30.2955,30.2955,30.2248,30.2389,34000.0
2013-12-12 13:55:00,42.79,42.81,42.75,42.77,38400.0,30.2389,30.2531,30.2107,30.2248,38400.0
2013-12-12 14:00:00,42.79,42.92,42.77,42.92,37000.0,30.2389,30.3308,30.2248,30.3308,37000.0
2013-12-12 14:05:00,42.91,43.13,42.91,43.12,96400.0,30.3237,30.4792,30.3237,30.4721,96400.0
2013-12-12 14:10:00,43.1,43.15,43.08,43.1,50800.0,30.458,30.4933,30.4439,30.458,50800.0
2013-12-12 14:15:00,43.12,43.15,43.06,43.14,60400.0,30.4721,30.4933,30.4297,30.4863,60400.0
2013-12-12 14:20:00,43.14,43.21,43.13,43.19,51800.0,30.4863,30.5357,30.4792,30.5216,51800.0
2013-12-12 14:25:00,43.19,43.26,43.16,43.25,99000.0,30.5216,30.5711,30.5004,30.564,99000.0
2013-12-12 14:30:00,43.25,43.25,43.19,43.2,51400.0,30.564,30.564,30.5216,30.5287,51400.0
2013-12-12 14:35:00,43.2,43.2,43.06,43.1,54800.0,30.5287,30.5287,30.4297,30.458,54800.0
2013-12-12 14:40:00,43.11,43.15,43.1,43.1,48000.0,30.4651,30.4933,30.458,30.458,48000.0
2013-12-12 14:45:00,43.1,43.13,43.08,43.13,48600.0,30.458,30.4792,30.4439,30.4792,48600.0
2013-12-12 14:50:00,43.13,43.23,43.1,43.21,50400.0,30.4792,30.5499,30.458,30.5357,50400.0
2013-12-12 14:55:00,43.21,43.27,43.17,43.19,71200.0,30.5357,30.5781,30.5075,30.5216,71200.0
2013-12-12 15:00:00,43.2,43.2,43.1,43.12,56600.0,30.5287,30.5287,30.458,30.4721,56600.0
2013-12-12 15:05:00,43.12,43.15,43.06,43.07,71000.0,30.4721,30.4933,30.4297,30.4368,71000.0
2013-12-12 15:10:00,43.06,43.06,42.99,42.99,79000.0,30.4297,30.4297,30.3803,30.3803,79000.0
2013-12-12 15:15:00,43.0,43.0,42.92,42.92,64400.0,30.3873,30.3873,30.3308,30.3308,64400.0
2013-12-12 15:20:00,42.92,43.06,42.91,43.02,66200.0,30.3308,30.4297,30.3237,30.4015,66200.0
2013-12-12 15:25:00,43.02,43.05,42.99,42.99,72800.0,30.4015,30.4227,30.3803,30.3803,72800.0
2013-12-12 15:30:00,42.99,43.03,42.98,43.01,81800.0,30.3803,30.4085,30.3732,30.3944,81800.0
2013-12-12 15:35:00,43.02,43.03,42.92,42.92,101800.0,30.4015,30.4085,30.3308,30.3308,101800.0
2013-12-12 15:40:00,42.93,42.93,42.87,42.9,141400.0,30.3379,30.3379,30.2955,30.3167,141400.0
2013-12-12 15:45:00,42.88,42.9,42.84,42.86,145000.0,30.3025,30.3167,30.2743,30.2884,145000.0
2013-12-12 15:50:00,42.86,42.9,42.84,42.88,168000.0,30.2884,30.3167,30.2743,30.3025,168000.0
2013-12-12 15:55:00,42.87,42.9,42.82,42.87,300400.0,30.2955,30.3167,30.2601,30.2955,300400.0
2013-12-13 09:30:00,42.88,43.0,42.69,42.89,209200.0,30.3025,30.3873,30.1683,30.3096,209200.0
2013-12-13 09:35:00,42.88,43.01,42.58,42.67,288000.0,30.3025,30.3944,30.0905,30.1541,288000.0
2013-12-13 09:40:00,42.73,42.89,42.19,42.19,328800.0,30.1965,30.3096,29.8149,29.8149,328800.0
2013-12-13 09:45:00,42.19,42.31,42.01,42.05,174600.0,29.8149,29.8997,29.6877,29.716,174600.0
2013-12-13 09:50:00,42.04,42.14,41.76,42.04,307800.0,29.7089,29.7796,29.5111,29.7089,307800.0
2013-12-13 09:55:00,42.05,42.23,42.04,42.1,196400.0,29.716,29.8432,29.7089,29.7513,196400.0
2013-12-13 10:00:00,42.12,42.23,42.07,42.17,183400.0,29.7655,29.8432,29.7301,29.8008,183400.0
2013-12-13 10:05:00,42.18,42.24,42.12,42.18,111200.0,29.8079,29.8503,29.7655,29.8079,111200.0
2013-12-13 10:10:00,42.19,42.37,42.19,42.27,174400.0,29.8149,29.9421,29.8149,29.8715,174400.0
2013-12-13 10:15:00,42.26,42.34,42.17,42.22,180400.0,29.8644,29.9209,29.8008,29.8361,180400.0
2013-12-13 10:20:00,42.21,42.37,42.21,42.33,117200.0,29.8291,29.9421,29.8291,29.9139,117200.0
2013-12-13 10:25:00,42.32,42.35,42.29,42.34,61000.0,29.9068,29.928,29.8856,29.9209,61000.0
2013-12-13 10:30:00,42.34,42.38,42.32,42.34,89400.0,29.9209,29.9492,29.9068,29.9209,89400.0
2013-12-13 10:35:00,42.34,42.42,42.33,42.38,64200.0,29.9209,29.9775,29.9139,29.9492,64200.0
2013-12-13 10:40:00,42.38,42.41,42.32,42.38,62600.0,29.9492,29.9704,29.9068,29.9492,62600.0
2013-12-13 10:45:00,42.39,42.44,42.33,42.4,100000.0,29.9563,29.9916,29.9139,29.9633,100000.0
2013-12-13 10:50:00,42.4,42.57,42.38,42.49,89600.0,29.9633,30.0835,29.9492,30.0269,89600.0
2013-12-13 10:55:00,42.49,42.58,42.44,42.58,86000.0,30.0269,30.0905,29.9916,30.0905,86000.0
2013-12-13 11:00:00,42.58,42.59,42.36,42.38,179400.0,30.0905,30.0976,29.9351,29.9492,179400.0
2013-12-13 11:05:00,42.38,42.43,42.32,42.35,78000.0,29.9492,29.9845,29.9068,29.928,78000.0
2013-12-13 11:10:00,42.35,42.4,42.28,42.3,75000.0,29.928,29.9633,29.8785,29.8927,75000.0
2013-12-13 11:15:00,42.3,42.41,42.28,42.35,77000.0,29.8927,29.9704,29.8785,29.928,77000.0
2013-12-13 11:20:00,42.36,42.39,42.29,42.32,90600.0,29.9351,29.9563,29.8856,29.9068,90600.0
2013-12-13 11:25:00,42.33,42.4,42.31,42.37,125400.0,29.9139,29.9633,29.8997,29.9421,125400.0
2013-12-13 11:30:00,42.37,42.39,42.32,42.37,133000.0,29.9421,29.9563,29.9068,29.9421,133000.0
2013-12-13 11:35:00,42.38,42.38,42.31,42.35,47400.0,29.9492,29.9492,29.8997,29.928,47400.0
2013-12-13 11:40:00,42.35,42.37,42.33,42.35,91600.0,29.928,29.9421,29.9139,29.928,91600.0
2013-12-13 11:45:00,42.35,42.38,42.32,42.35,143400.0,29.928,29.9492,29.9068,29.928,143400.0
2013-12-13 11:50:00,42.35,42.36,42.27,42.34,34400.0,29.928,29.9351,29.8715,29.9209,34400.0
2013-12-13 11:55:00,42.33,42.35,42.26,42.33,69600.0,29.9139,29.928,29.8644,29.9139,69600.0
2013-12-13 12:00:00,42.32,42.34,42.31,42.31,45400.0,29.9068,29.9209,29.8997,29.8997,45400.0
2013-12-13 12:05:00,42.31,42.31,42.24,42.27,44400.0,29.8997,29.8997,29.8503,29.8715,44400.0
2013-12-13 12:10:00,42.27,42.27,42.17,42.24,54200.0,29.8715,29.8715,29.8008,29.8503,54200.0
2013-12-13 12:15:00,42.25,42.27,42.21,42.27,37400.0,29.8573,29.8715,29.8291,29.8715,37400.0
2013-12-13 12:20:00,42.27,42.36,42.27,42.35,62800.0,29.8715,29.9351,29.8715,29.928,62800.0
2013-12-13 12:25:00,42.35,42.35,42.31,42.32,37000.0,29.928,29.928,29.8997,29.9068,37000.0
2013-12-13 12:30:00,42.34,42.35,42.27,42.35,43000.0,29.9209,29.928,29.8715,29.928,43000.0
2013-12-13 12:35:00,42.35,42.35,42.32,42.35,68800.0,29.928,29.928,29.9068,29.928,68800.0
2013-12-13 12:40:00,42.35,42.35,42.31,42.32,124600.0,29.928,29.928,29.8997,29.9068,124600.0
2013-12-13 12:45:00,42.33,42.37,42.24,42.31,162800.0,29.9139,29.9421,29.8503,29.8997,162800.0
2013-12-13 12:50:00,42.31,42.34,42.29,42.3,41000.0,29.8997,29.9209,29.8856,29.8927,41000.0
2013-12-13 12:55:00,42.3,42.31,42.25,42.27,30400.0,29.8927,29.8997,29.8573,29.8715,30400.0
2013-12-13 13:00:00,42.29,42.34,42.26,42.32,96600.0,29.8856,29.9209,29.8644,29.9068,96600.0
2013-12-13 13:05:00,42.33,42.34,42.27,42.29,113400.0,29.9139,29.9209,29.8715,29.8856,113400.0
2013-12-13 13:10:00,42.3,42.34,42.3,42.33,52600.0,29.8927,29.9209,29.8927,29.9139,52600.0
2013-12-13 13:15:00,42.34,42.39,42.31,42.37,79600.0,29.9209,29.9563,29.8997,29.9421,79600.0
2013-12-13 13:20:00,42.38,42.4,42.34,42.37,154000.0,29.9492,29.9633,29.9209,29.9421,154000.0
2013-12-13 13:25:00,42.38,42.46,42.37,42.42,92200.0,29.9492,30.0057,29.9421,29.9775,92200.0
2013-12-13 13:30:00,42.43,42.49,42.41,42.45,125800.0,29.9845,30.0269,29.9704,29.9987,125800.0
2013-12-13 13:35:00,42.45,42.48,42.39,42.4,66800.0,29.9987,30.0199,29.9563,29.9633,66800.0
2013-12-13 13:40:00,42.41,42.46,42.38,42.39,42200.0,29.9704,30.0057,29.9492,29.9563,42200.0
2013-12-13 13:45:00,42.39,42.43,42.38,42.39,43200.0,29.9563,29.9845,29.9492,29.9563,43200.0
2013-12-13 13:50:00,42.39,42.43,42.37,42.39,60800.0,29.9563,29.9845,29.9421,29.9563,60800.0
2013-12-13 13:55:00,42.4,42.41,42.28,42.29,55800.0,29.9633,29.9704,29.8785,29.8856,55800.0
2013-12-13 14:00:00,42.3,42.33,42.23,42.24,97800.0,29.8927,29.9139,29.8432,29.8503,97800.0
2013-12-13 14:05:00,42.24,42.26,42.15,42.19,94400.0,29.8503,29.8644,29.7867,29.8149,94400.0
2013-12-13 14:10:00,42.2,42.21,42.08,42.15,134400.0,29.822,29.8291,29.7372,29.7867,134400.0
2013-12-13 14:15:00,42.16,42.18,42.1,42.12,38800.0,29.7937,29.8079,29.7513,29.7655,38800.0
2013-12-13 14:20:00,42.13,42.13,42.06,42.09,59000.0,29.7725,29.7725,29.7231,29.7443,59000.0
2013-12-13 14:25:00,42.1,42.13,42.06,42.11,39800.0,29.7513,29.7725,29.7231,29.7584,39800.0
2013-12-13 14:30:00,42.12,42.19,42.11,42.18,39400.0,29.7655,29.8149,29.7584,29.8079,39400.0
2013-12-13 14:35:00,42.19,42.19,42.11,42.17,54000.0,29.8149,29.8149,29.7584,29.8008,54000.0
2013-12-13 14:40:00,42.18,42.21,42.16,42.2,60600.0,29.8079,29.8291,29.7937,29.822,60600.0
2013-12-13 14:45:00,42.2,42.28,42.17,42.26,106200.0,29.822,29.8785,29.8008,29.8644,106200.0
2013-12-13 14:50:00,42.26,42.28,42.22,42.28,91200.0,29.8644,29.8785,29.8361,29.8785,91200.0
2013-12-13 14:55:00,42.29,42.43,42.29,42.42,59400.0,29.8856,29.9845,29.8856,29.9775,59400.0
2013-12-13 15:00:00,42.42,42.48,42.41,42.44,46800.0,29.9775,30.0199,29.9704,29.9916,46800.0
2013-12-13 15:05:00,42.44,42.47,42.42,42.43,67200.0,29.9916,30.0128,29.9775,29.9845,67200.0
2013-12-13 15:10:00,42.43,42.43,42.36,42.36,70000.0,29.9845,29.9845,29.9351,29.9351,70000.0
2013-12-13 15:15:00,42.37,42.45,42.36,42.45,44600.0,29.9421,29.9987,29.9351,29.9987,44600.0
2013-12-13 15:20:00,42.46,42.57,42.46,42.57,83000.0,30.0057,30.0835,30.0057,30.0835,83000.0
2013-12-13 15:25:00,42.57,42.68,42.57,42.68,80000.0,30.0835,30.1612,30.0835,30.1612,80000.0
2013-12-13 15:30:00,42.66,42.73,42.64,42.68,177200.0,30.1471,30.1965,30.1329,30.1612,177200.0
2013-12-13 15:35:00,42.68,42.69,42.58,42.64,103600.0,30.1612,30.1683,30.0905,30.1329,103600.0
2013-12-13 15:40:00,42.64,42.73,42.64,42.72,95600.0,30.1329,30.1965,30.1329,30.1895,95600.0
2013-12-13 15:45:00,42.72,42.74,42.68,42.7,154200.0,30.1895,30.2036,30.1612,30.1753,154200.0
2013-12-13 15:50:00,42.7,42.74,42.66,42.7,164000.0,30.1753,30.2036,30.1471,30.1753,164000.0
2013-12-13 15:55:00,42.7,42.71,42.59,42.6,394400.0,30.1753,30.1824,30.0976,30.1047,394400.0
2013-12-16 09:30:00,42.72,43.16,42.72,43.08,200000.0,30.1895,30.5004,30.1895,30.4439,200000.0
2013-12-16 09:35:00,43.09,43.38,43.09,43.38,187600.0,30.4509,30.6559,30.4509,30.6559,187600.0
2013-12-16 09:40:00,43.38,43.47,43.27,43.44,123000.0,30.6559,30.7195,30.5781,30.6983,123000.0
2013-12-16 09:45:00,43.45,43.55,43.42,43.47,157600.0,30.7054,30.776,30.6842,30.7195,157600.0
2013-12-16 09:50:00,43.49,43.68,43.41,43.43,227200.0,30.7336,30.8679,30.6771,30.6912,227200.0
2013-12-16 09:55:00,43.42,43.57,43.32,43.33,246600.0,30.6842,30.7902,30.6135,30.6205,246600.0
2013-12-16 10:00:00,43.33,43.49,43.32,43.41,164400.0,30.6205,30.7336,30.6135,30.6771,164400.0
2013-12-16 10:05:00,43.42,43.49,43.39,43.39,142000.0,30.6842,30.7336,30.6629,30.6629,142000.0
2013-12-16 10:10:00,43.38,43.45,43.38,43.42,68000.0,30.6559,30.7054,30.6559,30.6842,68000.0
2013-12-16 10:15:00,43.41,43.52,43.41,43.47,69600.0,30.6771,30.7548,30.6771,30.7195,69600.0
2013-12-16 10:20:00,43.45,43.47,43.38,43.41,411800.0,30.7054,30.7195,30.6559,30.6771,411800.0
2013-12-16 10:25:00,43.41,43.43,43.33,43.35,97000.0,30.6771,30.6912,30.6205,30.6347,97000.0
2013-12-16 10:30:00,43.35,43.36,43.15,43.16,120600.0,30.6347,30.6417,30.4933,30.5004,120600.0
2013-12-16 10:35:00,43.17,43.19,43.04,43.12,88600.0,30.5075,30.5216,30.4156,30.4721,88600.0
2013-12-16 10:40:00,43.1,43.1,42.97,43.04,95200.0,30.458,30.458,30.3661,30.4156,95200.0
2013-12-16 10:45:00,43.05,43.13,43.04,43.09,51400.0,30.4227,30.4792,30.4156,30.4509,51400.0
2013-12-16 10:50:00,43.08,43.21,43.08,43.2,46400.0,30.4439,30.5357,30.4439,30.5287,46400.0
2013-12-16 10:55:00,43.21,43.22,43.15,43.2,41800.0,30.5357,30.5428,30.4933,30.5287,41800.0
2013-12-16 11:00:00,43.21,43.22,43.13,43.2,55800.0,30.5357,30.5428,30.4792,30.5287,55800.0
2013-12-16 11:05:00,43.2,43.23,43.17,43.18,70600.0,30.5287,30.5499,30.5075,30.5145,70600.0
2013-12-16 11:10:00,43.19,43.37,43.18,43.33,63400.0,30.5216,30.6488,30.5145,30.6205,63400.0
2013-12-16 11:15:00,43.34,43.38,43.3,43.35,47200.0,30.6276,30.6559,30.5993,30.6347,47200.0
2013-12-16 11:20:00,43.33,43.47,43.33,43.43,48400.0,30.6205,30.7195,30.6205,30.6912,48400.0
2013-12-16 11:25:00,43.42,43.47,43.34,43.39,60200.0,30.6842,30.7195,30.6276,30.6629,60200.0
2013-12-16 11:30:00,43.37,43.37,43.27,43.35,54800.0,30.6488,30.6488,30.5781,30.6347,54800.0
2013-12-16 11:35:00,43.35,43.43,43.35,43.42,58800.0,30.6347,30.6912,30.6347,30.6842,58800.0
2013-12-16 11:40:00,43.41,43.5,43.41,43.44,65000.0,30.6771,30.7407,30.6771,30.6983,65000.0
2013-12-16 11:45:00,43.44,43.5,43.44,43.48,38200.0,30.6983,30.7407,30.6983,30.7266,38200.0
2013-12-16 11:50:00,43.47,43.48,43.38,43.4,75400.0,30.7195,30.7266,30.6559,30.67,75400.0
2013-12-16 11:55:00,43.39,43.44,43.37,43.39,74400.0,30.6629,30.6983,30.6488,30.6629,74400.0
2013-12-16 12:00:00,43.41,43.43,43.31,43.34,84000.0,30.6771,30.6912,30.6064,30.6276,84000.0
2013-12-16 12:05:00,43.34,43.45,43.34,43.42,48400.0,30.6276,30.7054,30.6276,30.6842,48400.0
2013-12-16 12:10:00,43.41,43.53,43.41,43.49,56800.0,30.6771,30.7619,30.6771,30.7336,56800.0
2013-12-16 12:15:00,43.47,43.48,43.43,43.43,48600.0,30.7195,30.7266,30.6912,30.6912,48600.0
2013-12-16 12:20:00,43.43,43.49,43.42,43.48,49200.0,30.6912,30.7336,30.6842,30.7266,49200.0
2013-12-16 12:25:00,43.46,43.5,43.43,43.48,46200.0,30.7124,30.7407,30.6912,30.7266,46200.0
2013-12-16 12:30:00,43.49,43.49,43.43,43.43,44800.0,30.7336,30.7336,30.6912,30.6912,44800.0
2013-12-16 12:35:00,43.43,43.46,43.35,43.38,82400.0,30.6912,30.7124,30.6347,30.6559,82400.0
2013-12-16 12:40:00,43.4,43.43,43.29,43.31,89200.0,30.67,30.6912,30.5923,30.6064,89200.0
2013-12-16 12:45:00,43.32,43.34,43.28,43.31,37000.0,30.6135,30.6276,30.5852,30.6064,37000.0
2013-12-16 12:50:00,43.29,43.39,43.29,43.39,46400.0,30.5923,30.6629,30.5923,30.6629,46400.0
2013-12-16 12:55:00,43.38,43.38,43.34,43.36,44800.0,30.6559,30.6559,30.6276,30.6417,44800.0
2013-12-16 13:00:00,43.35,43.36,43.24,43.27,46600.0,30.6347,30.6417,30.5569,30.5781,46600.0
2013-12-16 13:05:00,43.27,43.35,43.2,43.35,49800.0,30.5781,30.6347,30.5287,30.6347,49800.0
2013-12-16 13:10:00,43.35,43.4,43.33,43.35,48400.0,30.6347,30.67,30.6205,30.6347,48400.0
2013-12-16 13:15:00,43.33,43.48,43.33,43.47,44200.0,30.6205,30.7266,30.6205,30.7195,44200.0
2013-12-16 13:20:00,43.49,43.49,43.38,43.47,45200.0,30.7336,30.7336,30.6559,30.7195,45200.0
2013-12-16 13:25:00,43.48,43.53,43.46,43.49,67000.0,30.7266,30.7619,30.7124,30.7336,67000.0
2013-12-16 13:30:00,43.46,43.51,43.4,43.42,58400.0,30.7124,30.7478,30.67,30.6842,58400.0
2013-12-16 13:35:00,43.42,43.45,43.35,43.37,32000.0,30.6842,30.7054,30.6347,30.6488,32000.0
2013-12-16 13:40:00,43.35,43.38,43.33,43.37,39600.0,30.6347,30.6559,30.6205,30.6488,39600.0
2013-12-16 13:45:00,43.37,43.38,43.32,43.34,162200.0,30.6488,30.6559,30.6135,30.6276,162200.0
2013-12-16 13:50:00,43.34,43.41,43.33,43.4,45600.0,30.6276,30.6771,30.6205,30.67,45600.0
2013-12-16 13:55:00,43.4,43.41,43.32,43.32,44400.0,30.67,30.6771,30.6135,30.6135,44400.0
2013-12-16 14:00:00,43.33,43.45,43.33,43.41,48200.0,30.6205,30.7054,30.6205,30.6771,48200.0
2013-12-16 14:05:00,43.42,43.47,43.39,43.41,38800.0,30.6842,30.7195,30.6629,30.6771,38800.0
2013-12-16 14:10:00,43.4,43.4,43.31,43.35,48400.0,30.67,30.67,30.6064,30.6347,48400.0
2013-12-16 14:15:00,43.35,43.37,43.3,43.3,40200.0,30.6347,30.6488,30.5993,30.5993,40200.0
2013-12-16 14:20:00,43.31,43.35,43.3,43.32,34600.0,30.6064,30.6347,30.5993,30.6135,34600.0
2013-12-16 14:25:00,43.32,43.32,43.25,43.29,49600.0,30.6135,30.6135,30.564,30.5923,49600.0
2013-12-16 14:30:00,43.29,43.29,43.21,43.21,54800.0,30.5923,30.5923,30.5357,30.5357,54800.0
2013-12-16 14:35:00,43.21,43.28,43.21,43.27,33800.0,30.5357,30.5852,30.5357,30.5781,33800.0
2013-12-16 14:40:00,43.28,43.3,43.26,43.27,50800.0,30.5852,30.5993,30.5711,30.5781,50800.0
2013-12-16 14:45:00,43.27,43.3,43.25,43.27,61200.0,30.5781,30.5993,30.564,30.5781,61200.0
2013-12-16 14:50:00,43.27,43.32,43.24,43.29,45000.0,30.5781,30.6135,30.5569,30.5923,45000.0
2013-12-16 14:55:00,43.29,43.32,43.26,43.27,39000.0,30.5923,30.6135,30.5711,30.5781,39000.0
2013-12-16 15:00:00,43.27,43.28,43.25,43.27,66800.0,30.5781,30.5852,30.564,30.5781,66800.0
2013-12-16 15:05:00,43.26,43.3,43.25,43.29,50800.0,30.5711,30.5993,30.564,30.5923,50800.0
2013-12-16 15:10:00,43.29,43.3,43.24,43.27,64000.0,30.5923,30.5993,30.5569,30.5781,64000.0
2013-12-16 15:15:00,43.27,43.3,43.24,43.27,72000.0,30.5781,30.5993,30.5569,30.5781,72000.0
2013-12-16 15:20:00,43.27,43.27,43.18,43.22,72400.0,30.5781,30.5781,30.5145,30.5428,72400.0
2013-12-16 15:25:00,43.22,43.24,43.2,43.24,51400.0,30.5428,30.5569,30.5287,30.5569,51400.0
2013-12-16 15:30:00,43.24,43.26,43.22,43.24,67800.0,30.5569,30.5711,30.5428,30.5569,67800.0
2013-12-16 15:35:00,43.24,43.27,43.24,43.24,69000.0,30.5569,30.5781,30.5569,30.5569,69000.0
2013-12-16 15:40:00,43.24,43.27,43.21,43.27,96400.0,30.5569,30.5781,30.5357,30.5781,96400.0
2013-12-16 15:45:00,43.26,43.26,43.17,43.2,173400.0,30.5711,30.5711,30.5075,30.5287,173400.0
2013-12-16 15:50:00,43.2,43.2,43.17,43.18,167000.0,30.5287,30.5287,30.5075,30.5145,167000.0
2013-12-16 15:55:00,43.18,43.2,43.16,43.17,268800.0,30.5145,30.5287,30.5004,30.5075,268800.0
2013-12-17 09:30:00,43.17,43.25,43.07,43.25,137600.0,30.5075,30.564,30.4368,30.564,137600.0
2013-12-17 09:35:00,43.25,43.27,43.11,43.21,65000.0,30.564,30.5781,30.4651,30.5357,65000.0
2013-12-17 09:40:00,43.19,43.29,43.1,43.27,54600.0,30.5216,30.5923,30.458,30.5781,54600.0
2013-12-17 09:45:00,43.27,43.35,43.24,43.35,49000.0,30.5781,30.6347,30.5569,30.6347,49000.0
2013-12-17 09:50:00,43.33,43.46,43.29,43.43,100200.0,30.6205,30.7124,30.5923,30.6912,100200.0
2013-12-17 09:55:00,43.44,43.49,43.32,43.37,70600.0,30.6983,30.7336,30.6135,30.6488,70600.0
2013-12-17 10:00:00,43.37,43.38,43.26,43.3,96000.0,30.6488,30.6559,30.5711,30.5993,96000.0
2013-12-17 10:05:00,43.3,43.32,43.19,43.23,114000.0,30.5993,30.6135,30.5216,30.5499,114000.0
2013-12-17 10:10:00,43.22,43.25,43.19,43.21,68800.0,30.5428,30.564,30.5216,30.5357,68800.0
2013-12-17 10:15:00,43.21,43.25,43.08,43.16,207600.0,30.5357,30.564,30.4439,30.5004,207600.0
2013-12-17 10:20:00,43.13,43.23,43.12,43.21,162800.0,30.4792,30.5499,30.4721,30.5357,162800.0
2013-12-17 10:25:00,43.2,43.23,43.18,43.2,100400.0,30.5287,30.5499,30.5145,30.5287,100400.0
2013-12-17 10:30:00,43.2,43.21,43.15,43.19,71400.0,30.5287,30.5357,30.4933,30.5216,71400.0
2013-12-17 10:35:00,43.19,43.21,43.06,43.07,146200.0,30.5216,30.5357,30.4297,30.4368,146200.0
2013-12-17 10:40:00,43.08,43.13,43.02,43.02,81200.0,30.4439,30.4792,30.4015,30.4015,81200.0
2013-12-17 10:45:00,43.02,43.03,42.86,42.99,249800.0,30.4015,30.4085,30.2884,30.3803,249800.0
2013-12-17 10:50:00,42.99,43.01,42.9,42.99,69200.0,30.3803,30.3944,30.3167,30.3803,69200.0
2013-12-17 10:55:00,42.99,42.99,42.91,42.93,86000.0,30.3803,30.3803,30.3237,30.3379,86000.0
2013-12-17 11:00:00,42.93,42.93,42.83,42.85,90400.0,30.3379,30.3379,30.2672,30.2813,90400.0
2013-12-17 11:05:00,42.85,42.92,42.84,42.91,57800.0,30.2813,30.3308,30.2743,30.3237,57800.0
2013-12-17 11:10:00,42.91,42.92,42.88,42.88,69800.0,30.3237,30.3308,30.3025,30.3025,69800.0
2013-12-17 11:15:00,42.88,42.92,42.85,42.88,46200.0,30.3025,30.3308,30.2813,30.3025,46200.0
2013-12-17 11:20:00,42.88,42.94,42.85,42.92,62200.0,30.3025,30.3449,30.2813,30.3308,62200.0
2013-12-17 11:25:00,42.91,42.91,42.73,42.77,219000.0,30.3237,30.3237,30.1965,30.2248,219000.0
2013-12-17 11:30:00,42.78,42.87,42.69,42.87,132200.0,30.2319,30.2955,30.1683,30.2955,132200.0
2013-12-17 11:35:00,42.87,42.96,42.85,42.95,73200.0,30.2955,30.3591,30.2813,30.352,73200.0
2013-12-17 11:40:00,42.96,42.96,42.85,42.88,95800.0,30.3591,30.3591,30.2813,30.3025,95800.0
2013-12-17 11:45:00,42.88,43.03,42.87,43.01,40400.0,30.3025,30.4085,30.2955,30.3944,40400.0
2013-12-17 11:50:00,43.01,43.08,42.98,43.04,54200.0,30.3944,30.4439,30.3732,30.4156,54200.0
2013-12-17 11:55:00,43.05,43.06,42.99,43.06,38600.0,30.4227,30.4297,30.3803,30.4297,38600.0
2013-12-17 12:00:00,43.03,43.13,43.03,43.1,39200.0,30.4085,30.4792,30.4085,30.458,39200.0
2013-12-17 12:05:00,43.1,43.16,43.1,43.15,33400.0,30.458,30.5004,30.458,30.4933,33400.0
2013-12-17 12:10:00,43.15,43.21,43.13,43.17,46800.0,30.4933,30.5357,30.4792,30.5075,46800.0
2013-12-17 12:15:00,43.17,43.22,43.14,43.14,42200.0,30.5075,30.5428,30.4863,30.4863,42200.0
2013-12-17 12:20:00,43.14,43.15,43.06,43.15,35400.0,30.4863,30.4933,30.4297,30.4933,35400.0
2013-12-17 12:25:00,43.15,43.17,43.1,43.17,28800.0,30.4933,30.5075,30.458,30.5075,28800.0
2013-12-17 12:30:00,43.17,43.24,43.17,43.23,27400.0,30.5075,30.5569,30.5075,30.5499,27400.0
2013-12-17 12:35:00,43.24,43.26,43.23,43.26,41800.0,30.5569,30.5711,30.5499,30.5711,41800.0
2013-12-17 12:40:00,43.26,43.31,43.26,43.29,36000.0,30.5711,30.6064,30.5711,30.5923,36000.0
2013-12-17 12:45:00,43.29,43.29,43.24,43.25,32800.0,30.5923,30.5923,30.5569,30.564,32800.0
2013-12-17 12:50:00,43.25,43.3,43.24,43.24,37000.0,30.564,30.5993,30.5569,30.5569,37000.0
2013-12-17 12:55:00,43.25,43.3,43.23,43.29,31200.0,30.564,30.5993,30.5499,30.5923,31200.0
2013-12-17 13:00:00,43.28,43.28,43.26,43.27,24400.0,30.5852,30.5852,30.5711,30.5781,24400.0
2013-12-17 13:05:00,43.26,43.26,43.22,43.24,41600.0,30.5711,30.5711,30.5428,30.5569,41600.0
2013-12-17 13:10:00,43.24,43.27,43.24,43.26,49400.0,30.5569,30.5781,30.5569,30.5711,49400.0
2013-12-17 13:15:00,43.27,43.28,43.24,43.27,27000.0,30.5781,30.5852,30.5569,30.5781,27000.0
2013-12-17 13:20:00,43.27,43.27,43.24,43.24,29600.0,30.5781,30.5781,30.5569,30.5569,29600.0
2013-12-17 13:25:00,43.25,43.25,43.23,43.24,26200.0,30.564,30.564,30.5499,30.5569,26200.0
2013-12-17 13:30:00,43.23,43.25,43.23,43.24,28600.0,30.5499,30.564,30.5499,30.5569,28600.0
2013-12-17 13:35:00,43.24,43.27,43.23,43.25,57600.0,30.5569,30.5781,30.5499,30.564,57600.0
2013-12-17 13:40:00,43.26,43.26,43.24,43.24,34400.0,30.5711,30.5711,30.5569,30.5569,34400.0
2013-12-17 13:45:00,43.24,43.29,43.24,43.28,41400.0,30.5569,30.5923,30.5569,30.5852,41400.0
2013-12-17 13:50:00,43.27,43.29,43.22,43.23,44000.0,30.5781,30.5923,30.5428,30.5499,44000.0
2013-12-17 13:55:00,43.24,43.25,43.23,43.24,49400.0,30.5569,30.564,30.5499,30.5569,49400.0
2013-12-17 14:00:00,43.24,43.25,43.21,43.24,51000.0,30.5569,30.564,30.5357,30.5569,51000.0
2013-12-17 14:05:00,43.24,43.31,43.24,43.3,69200.0,30.5569,30.6064,30.5569,30.5993,69200.0
2013-12-17 14:10:00,43.3,43.45,43.28,43.4,76200.0,30.5993,30.7054,30.5852,30.67,76200.0
2013-12-17 14:15:00,43.42,43.42,43.35,43.37,66000.0,30.6842,30.6842,30.6347,30.6488,66000.0
2013-12-17 14:20:00,43.37,43.4,43.35,43.36,45600.0,30.6488,30.67,30.6347,30.6417,45600.0
2013-12-17 14:25:00,43.35,43.35,43.27,43.3,45600.0,30.6347,30.6347,30.5781,30.5993,45600.0
2013-12-17 14:30:00,43.29,43.3,43.19,43.22,30800.0,30.5923,30.5993,30.5216,30.5428,30800.0
2013-12-17 14:35:00,43.21,43.22,43.15,43.21,58200.0,30.5357,30.5428,30.4933,30.5357,58200.0
2013-12-17 14:40:00,43.19,43.25,43.18,43.25,38000.0,30.5216,30.564,30.5145,30.564,38000.0
2013-12-17 14:45:00,43.25,43.27,43.24,43.25,31000.0,30.564,30.5781,30.5569,30.564,31000.0
2013-12-17 14:50:00,43.24,43.27,43.21,43.25,42200.0,30.5569,30.5781,30.5357,30.564,42200.0
2013-12-17 14:55:00,43.24,43.25,43.23,43.24,25200.0,30.5569,30.564,30.5499,30.5569,25200.0
2013-12-17 15:00:00,43.24,43.26,43.23,43.24,39000.0,30.5569,30.5711,30.5499,30.5569,39000.0
2013-12-17 15:05:00,43.24,43.29,43.23,43.27,45200.0,30.5569,30.5923,30.5499,30.5781,45200.0
2013-12-17 15:10:00,43.27,43.29,43.26,43.27,58400.0,30.5781,30.5923,30.5711,30.5781,58400.0
2013-12-17 15:15:00,43.27,43.33,43.26,43.32,76000.0,30.5781,30.6205,30.5711,30.6135,76000.0
2013-12-17 15:20:00,43.32,43.36,43.31,43.35,74400.0,30.6135,30.6417,30.6064,30.6347,74400.0
2013-12-17 15:25:00,43.35,43.35,43.3,43.32,61800.0,30.6347,30.6347,30.5993,30.6135,61800.0
2013-12-17 15:30:00,43.32,43.34,43.28,43.29,93000.0,30.6135,30.6276,30.5852,30.5923,93000.0
2013-12-17 15:35:00,43.28,43.29,43.24,43.24,86800.0,30.5852,30.5923,30.5569,30.5569,86800.0
2013-12-17 15:40:00,43.24,43.26,43.13,43.13,114000.0,30.5569,30.5711,30.4792,30.4792,114000.0
2013-12-17 15:45:00,43.15,43.15,43.09,43.13,189200.0,30.4933,30.4933,30.4509,30.4792,189200.0
2013-12-17 15:50:00,43.13,43.13,43.06,43.1,162800.0,30.4792,30.4792,30.4297,30.458,162800.0
2013-12-17 15:55:00,43.1,43.1,43.02,43.05,305200.0,30.458,30.458,30.4015,30.4227,305200.0
2013-12-18 09:30:00,43.24,43.5,43.13,43.43,207800.0,30.5569,30.7407,30.4792,30.6912,207800.0
2013-12-18 09:35:00,43.42,43.73,43.42,43.63,87600.0,30.6842,30.9032,30.6842,30.8326,87600.0
2013-12-18 09:40:00,43.63,43.72,43.6,43.7,134400.0,30.8326,30.8962,30.8114,30.882,134400.0
2013-12-18 09:45:00,43.7,43.95,43.68,43.85,266200.0,30.882,31.0587,30.8679,30.988,266200.0
2013-12-18 09:50:00,43.83,43.84,43.62,43.72,99400.0,30.9739,30.981,30.8255,30.8962,99400.0
2013-12-18 09:55:00,43.71,43.74,43.43,43.56,84600.0,30.8891,30.9103,30.6912,30.7831,84600.0
2013-12-18 10:00:00,43.56,43.71,43.51,43.7,94800.0,30.7831,30.8891,30.7478,30.882,94800.0
2013-12-18 10:05:00,43.7,43.76,43.66,43.74,76600.0,30.882,30.9244,30.8538,30.9103,76600.0
2013-12-18 10:10:00,43.74,43.74,43.63,43.68,91000.0,30.9103,30.9103,30.8326,30.8679,91000.0
2013-12-18 10:15:00,43.67,43.67,43.49,43.55,143800.0,30.8608,30.8608,30.7336,30.776,143800.0
2013-12-18 10:20:00,43.55,43.57,43.51,43.55,105000.0,30.776,30.7902,30.7478,30.776,105000.0
2013-12-18 10:25:00,43.55,43.55,43.49,43.53,79200.0,30.776,30.776,30.7336,30.7619,79200.0
2013-12-18 10:30:00,43.52,43.55,43.49,43.55,58000.0,30.7548,30.776,30.7336,30.776,58000.0
2013-12-18 10:35:00,43.55,43.55,43.48,43.52,58400.0,30.776,30.776,30.7266,30.7548,58400.0
2013-12-18 10:40:00,43.52,43.58,43.52,43.56,48400.0,30.7548,30.7972,30.7548,30.7831,48400.0
2013-12-18 10:45:00,43.54,43.55,43.47,43.51,59600.0,30.769,30.776,30.7195,30.7478,59600.0
2013-12-18 10:50:00,43.51,43.53,43.49,43.51,104400.0,30.7478,30.7619,30.7336,30.7478,104400.0
2013-12-18 10:55:00,43.52,43.54,43.49,43.54,78400.0,30.7548,30.769,30.7336,30.769,78400.0
2013-12-18 11:00:00,43.52,43.54,43.47,43.49,55400.0,30.7548,30.769,30.7195,30.7336,55400.0
2013-12-18 11:05:00,43.49,43.51,43.48,43.51,66800.0,30.7336,30.7478,30.7266,30.7478,66800.0
2013-12-18 11:10:00,43.51,43.51,43.32,43.32,65400.0,30.7478,30.7478,30.6135,30.6135,65400.0
2013-12-18 11:15:00,43.32,43.38,43.26,43.32,89800.0,30.6135,30.6559,30.5711,30.6135,89800.0
2013-12-18 11:20:00,43.32,43.4,43.27,43.36,84200.0,30.6135,30.67,30.5781,30.6417,84200.0
2013-12-18 11:25:00,43.36,43.39,43.34,43.37,53000.0,30.6417,30.6629,30.6276,30.6488,53000.0
2013-12-18 11:30:00,43.38,43.39,43.35,43.37,69800.0,30.6559,30.6629,30.6347,30.6488,69800.0
2013-12-18 11:35:00,43.38,43.4,43.35,43.38,57400.0,30.6559,30.67,30.6347,30.6559,57400.0
2013-12-18 11:40:00,43.37,43.38,43.26,43.26,71400.0,30.6488,30.6559,30.5711,30.5711,71400.0
2013-12-18 11:45:00,43.26,43.27,43.22,43.26,78600.0,30.5711,30.5781,30.5428,30.5711,78600.0
2013-12-18 11:50:00,43.26,43.34,43.24,43.3,51600.0,30.5711,30.6276,30.5569,30.5993,51600.0
2013-12-18 11:55:00,43.3,43.3,43.21,43.23,50200.0,30.5993,30.5993,30.5357,30.5499,50200.0
2013-12-18 12:00:00,43.23,43.23,43.12,43.15,65400.0,30.5499,30.5499,30.4721,30.4933,65400.0
2013-12-18 12:05:00,43.15,43.16,43.1,43.1,36200.0,30.4933,30.5004,30.458,30.458,36200.0
2013-12-18 12:10:00,43.1,43.11,43.06,43.09,54600.0,30.458,30.4651,30.4297,30.4509,54600.0
2013-12-18 12:15:00,43.08,43.25,43.08,43.25,81800.0,30.4439,30.564,30.4439,30.564,81800.0
2013-12-18 12:20:00,43.26,43.26,43.21,43.23,43200.0,30.5711,30.5711,30.5357,30.5499,43200.0
2013-12-18 12:25:00,43.23,43.24,43.15,43.2,55600.0,30.5499,30.5569,30.4933,30.5287,55600.0
2013-12-18 12:30:00,43.2,43.21,43.17,43.18,60800.0,30.5287,30.5357,30.5075,30.5145,60800.0
2013-12-18 12:35:00,43.18,43.23,43.18,43.23,43200.0,30.5145,30.5499,30.5145,30.5499,43200.0
2013-12-18 12:40:00,43.23,43.27,43.22,43.26,79400.0,30.5499,30.5781,30.5428,30.5711,79400.0
2013-12-18 12:45:00,43.26,43.31,43.26,43.29,58200.0,30.5711,30.6064,30.5711,30.5923,58200.0
2013-12-18 12:50:00,43.28,43.29,43.22,43.23,96000.0,30.5852,30.5923,30.5428,30.5499,96000.0
2013-12-18 12:55:00,43.22,43.22,43.09,43.1,56200.0,30.5428,30.5428,30.4509,30.458,56200.0
2013-12-18 13:00:00,43.09,43.1,42.97,42.97,89400.0,30.4509,30.458,30.3661,30.3661,89400.0
2013-12-18 13:05:00,42.98,42.99,42.95,42.98,49600.0,30.3732,30.3803,30.352,30.3732,49600.0
2013-12-18 13:10:00,42.97,43.09,42.96,42.99,120400.0,30.3661,30.4509,30.3591,30.3803,120400.0
2013-12-18 13:15:00,42.99,43.03,42.95,43.02,64400.0,30.3803,30.4085,30.352,30.4015,64400.0
2013-12-18 13:20:00,43.01,43.06,42.97,43.06,64400.0,30.3944,30.4297,30.3661,30.4297,64400.0
2013-12-18 13:25:00,43.06,43.07,43.01,43.01,66200.0,30.4297,30.4368,30.3944,30.3944,66200.0
2013-12-18 13:30:00,43.02,43.03,42.98,42.99,54600.0,30.4015,30.4085,30.3732,30.3803,54600.0
2013-12-18 13:35:00,42.99,43.09,42.97,43.09,92400.0,30.3803,30.4509,30.3661,30.4509,92400.0
2013-12-18 13:40:00,43.09,43.1,43.04,43.1,80400.0,30.4509,30.458,30.4156,30.458,80400.0
2013-12-18 13:45:00,43.1,43.13,43.1,43.13,74000.0,30.458,30.4792,30.458,30.4792,74000.0
2013-12-18 13:50:00,43.13,43.13,43.02,43.05,85800.0,30.4792,30.4792,30.4015,30.4227,85800.0
2013-12-18 13:55:00,43.06,43.41,43.01,43.16,125000.0,30.4297,30.6771,30.3944,30.5004,125000.0
2013-12-18 14:00:00,43.15,43.56,42.72,43.52,254800.0,30.4933,30.7831,30.1895,30.7548,254800.0
2013-12-18 14:05:00,43.53,44.13,43.51,43.85,266600.0,30.7619,31.1859,30.7478,30.988,266600.0
2013-12-18 14:10:00,43.85,43.95,43.55,43.61,240000.0,30.988,31.0587,30.776,30.8184,240000.0
2013-12-18 14:15:00,43.63,43.7,43.47,43.57,137200.0,30.8326,30.882,30.7195,30.7902,137200.0
2013-12-18 14:20:00,43.58,43.6,43.49,43.58,150200.0,30.7972,30.8114,30.7336,30.7972,150200.0
2013-12-18 14:25:00,43.56,43.6,43.41,43.49,120200.0,30.7831,30.8114,30.6771,30.7336,120200.0
2013-12-18 14:30:00,43.51,43.68,43.42,43.68,173800.0,30.7478,30.8679,30.6842,30.8679,173800.0
2013-12-18 14:35:00,43.66,43.98,43.66,43.98,190600.0,30.8538,31.0799,30.8538,31.0799,190600.0
2013-12-18 14:40:00,43.95,43.99,43.83,43.85,128600.0,31.0587,31.087,30.9739,30.988,128600.0
2013-12-18 14:45:00,43.83,43.88,43.73,43.74,144400.0,30.9739,31.0092,30.9032,30.9103,144400.0
2013-12-18 14:50:00,43.74,43.77,43.67,43.7,105600.0,30.9103,30.9315,30.8608,30.882,105600.0
2013-12-18 14:55:00,43.69,43.79,43.68,43.73,131200.0,30.875,30.9456,30.8679,30.9032,131200.0
2013-12-18 15:00:00,43.72,43.79,43.67,43.69,158800.0,30.8962,30.9456,30.8608,30.875,158800.0
2013-12-18 15:05:00,43.69,43.76,43.68,43.71,113200.0,30.875,30.9244,30.8679,30.8891,113200.0
2013-12-18 15:10:00,43.72,43.93,43.71,43.89,209800.0,30.8962,31.0446,30.8891,31.0163,209800.0
2013-12-18 15:15:00,43.9,43.94,43.79,43.84,174400.0,31.0234,31.0516,30.9456,30.981,174400.0
2013-12-18 15:20:00,43.85,43.97,43.81,43.86,164600.0,30.988,31.0728,30.9598,30.9951,164600.0
2013-12-18 15:25:00,43.88,43.9,43.71,43.73,136200.0,31.0092,31.0234,30.8891,30.9032,136200.0
2013-12-18 15:30:00,43.73,43.76,43.68,43.7,167000.0,30.9032,30.9244,30.8679,30.882,167000.0
2013-12-18 15:35:00,43.7,43.91,43.68,43.9,237200.0,30.882,31.0304,30.8679,31.0234,237200.0
2013-12-18 15:40:00,43.9,43.92,43.85,43.9,211000.0,31.0234,31.0375,30.988,31.0234,211000.0
2013-12-18 15:45:00,43.91,43.93,43.76,43.77,228000.0,31.0304,31.0446,30.9244,30.9315,228000.0
2013-12-18 15:50:00,43.77,43.77,43.67,43.68,372000.0,30.9315,30.9315,30.8608,30.8679,372000.0
2013-12-18 15:55:00,43.69,43.73,43.67,43.73,558400.0,30.875,30.9032,30.8608,30.9032,558400.0
2013-12-19 09:30:00,43.57,43.62,43.43,43.58,115600.0,30.7902,30.8255,30.6912,30.7972,115600.0
2013-12-19 09:35:00,43.58,43.7,43.54,43.69,94200.0,30.7972,30.882,30.769,30.875,94200.0
2013-12-19 09:40:00,43.66,43.68,43.52,43.56,70200.0,30.8538,30.8679,30.7548,30.7831,70200.0
2013-12-19 09:45:00,43.58,43.65,43.51,43.57,59800.0,30.7972,30.8467,30.7478,30.7902,59800.0
2013-12-19 09:50:00,43.54,43.63,43.51,43.53,38000.0,30.769,30.8326,30.7478,30.7619,38000.0
2013-12-19 09:55:00,43.56,43.62,43.55,43.59,57200.0,30.7831,30.8255,30.776,30.8043,57200.0
2013-12-19 10:00:00,43.62,43.66,43.52,43.62,71800.0,30.8255,30.8538,30.7548,30.8255,71800.0
2013-12-19 10:05:00,43.59,43.67,43.57,43.62,108200.0,30.8043,30.8608,30.7902,30.8255,108200.0
2013-12-19 10:10:00,43.59,43.67,43.52,43.59,158400.0,30.8043,30.8608,30.7548,30.8043,158400.0
2013-12-19 10:15:00,43.59,43.64,43.54,43.6,47600.0,30.8043,30.8396,30.769,30.8114,47600.0
2013-12-19 10:20:00,43.63,43.74,43.6,43.69,248000.0,30.8326,30.9103,30.8114,30.875,248000.0
2013-12-19 10:25:00,43.71,43.82,43.69,43.71,76800.0,30.8891,30.9668,30.875,30.8891,76800.0
2013-12-19 10:30:00,43.72,43.77,43.68,43.69,49200.0,30.8962,30.9315,30.8679,30.875,49200.0
2013-12-19 10:35:00,43.67,43.73,43.66,43.73,43800.0,30.8608,30.9032,30.8538,30.9032,43800.0
2013-12-19 10:40:00,43.73,43.77,43.69,43.75,62600.0,30.9032,30.9315,30.875,30.9174,62600.0
2013-12-19 10:45:00,43.75,43.78,43.66,43.66,57800.0,30.9174,30.9386,30.8538,30.8538,57800.0
2013-12-19 10:50:00,43.69,43.75,43.68,43.74,70400.0,30.875,30.9174,30.8679,30.9103,70400.0
2013-12-19 10:55:00,43.75,43.77,43.71,43.71,54800.0,30.9174,30.9315,30.8891,30.8891,54800.0
2013-12-19 11:00:00,43.72,43.72,43.68,43.68,66800.0,30.8962,30.8962,30.8679,30.8679,66800.0
2013-12-19 11:05:00,43.68,43.8,43.68,43.77,70200.0,30.8679,30.9527,30.8679,30.9315,70200.0
2013-12-19 11:10:00,43.79,43.81,43.75,43.8,46200.0,30.9456,30.9598,30.9174,30.9527,46200.0
2013-12-19 11:15:00,43.78,43.83,43.77,43.77,37200.0,30.9386,30.9739,30.9315,30.9315,37200.0
2013-12-19 11:20:00,43.78,43.84,43.77,43.84,47600.0,30.9386,30.981,30.9315,30.981,47600.0
2013-12-19 11:25:00,43.84,43.85,43.8,43.85,48800.0,30.981,30.988,30.9527,30.988,48800.0
2013-12-19 11:30:00,43.85,43.91,43.82,43.88,42400.0,30.988,31.0304,30.9668,31.0092,42400.0
2013-12-19 11:35:00,43.88,43.88,43.82,43.85,47800.0,31.0092,31.0092,30.9668,30.988,47800.0
2013-12-19 11:40:00,43.84,43.88,43.79,43.84,94200.0,30.981,31.0092,30.9456,30.981,94200.0
2013-12-19 11:45:00,43.84,43.84,43.75,43.8,79200.0,30.981,30.981,30.9174,30.9527,79200.0
2013-12-19 11:50:00,43.8,43.8,43.73,43.75,78000.0,30.9527,30.9527,30.9032,30.9174,78000.0
2013-12-19 11:55:00,43.74,43.79,43.73,43.78,125800.0,30.9103,30.9456,30.9032,30.9386,125800.0
2013-12-19 12:00:00,43.79,43.79,43.58,43.58,58600.0,30.9456,30.9456,30.7972,30.7972,58600.0
2013-12-19 12:05:00,43.58,43.7,43.58,43.69,46800.0,30.7972,30.882,30.7972,30.875,46800.0
2013-12-19 12:10:00,43.7,43.71,43.63,43.66,33800.0,30.882,30.8891,30.8326,30.8538,33800.0
2013-12-19 12:15:00,43.66,43.67,43.6,43.61,39000.0,30.8538,30.8608,30.8114,30.8184,39000.0
2013-12-19 12:20:00,43.6,43.62,43.51,43.53,85400.0,30.8114,30.8255,30.7478,30.7619,85400.0
2013-12-19 12:25:00,43.54,43.6,43.53,43.56,43600.0,30.769,30.8114,30.7619,30.7831,43600.0
2013-12-19 12:30:00,43.56,43.57,43.44,43.49,42400.0,30.7831,30.7902,30.6983,30.7336,42400.0
2013-12-19 12:35:00,43.48,43.51,43.35,43.37,68800.0,30.7266,30.7478,30.6347,30.6488,68800.0
2013-12-19 12:40:00,43.37,43.45,43.35,43.39,43600.0,30.6488,30.7054,30.6347,30.6629,43600.0
2013-12-19 12:45:00,43.41,43.47,43.38,43.38,39800.0,30.6771,30.7195,30.6559,30.6559,39800.0
2013-12-19 12:50:00,43.38,43.41,43.34,43.36,52000.0,30.6559,30.6771,30.6276,30.6417,52000.0
2013-12-19 12:55:00,43.35,43.38,43.32,43.32,27200.0,30.6347,30.6559,30.6135,30.6135,27200.0
2013-12-19 13:00:00,43.32,43.36,43.24,43.26,91200.0,30.6135,30.6417,30.5569,30.5711,91200.0
2013-12-19 13:05:00,43.26,43.33,43.24,43.24,68200.0,30.5711,30.6205,30.5569,30.5569,68200.0
2013-12-19 13:10:00,43.24,43.32,43.24,43.27,46200.0,30.5569,30.6135,30.5569,30.5781,46200.0
2013-12-19 13:15:00,43.29,43.31,43.26,43.26,49600.0,30.5923,30.6064,30.5711,30.5711,49600.0
2013-12-19 13:20:00,43.27,43.28,43.21,43.22,49400.0,30.5781,30.5852,30.5357,30.5428,49400.0
2013-12-19 13:25:00,43.21,43.22,43.08,43.1,94600.0,30.5357,30.5428,30.4439,30.458,94600.0
2013-12-19 13:30:00,43.1,43.16,43.06,43.16,106800.0,30.458,30.5004,30.4297,30.5004,106800.0
2013-12-19 13:35:00,43.16,43.24,43.13,43.14,56200.0,30.5004,30.5569,30.4792,30.4863,56200.0
2013-12-19 13:40:00,43.14,43.2,43.13,43.16,42200.0,30.4863,30.5287,30.4792,30.5004,42200.0
2013-12-19 13:45:00,43.17,43.2,43.08,43.08,61400.0,30.5075,30.5287,30.4439,30.4439,61400.0
2013-12-19 13:50:00,43.08,43.14,43.08,43.14,29200.0,30.4439,30.4863,30.4439,30.4863,29200.0
2013-12-19 13:55:00,43.13,43.19,43.13,43.18,37000.0,30.4792,30.5216,30.4792,30.5145,37000.0
2013-12-19 14:00:00,43.17,43.3,43.17,43.29,93600.0,30.5075,30.5993,30.5075,30.5923,93600.0
2013-12-19 14:05:00,43.29,43.38,43.29,43.37,62600.0,30.5923,30.6559,30.5923,30.6488,62600.0
2013-12-19 14:10:00,43.37,43.43,43.35,43.36,58600.0,30.6488,30.6912,30.6347,30.6417,58600.0
2013-12-19 14:15:00,43.37,43.43,43.35,43.4,52800.0,30.6488,30.6912,30.6347,30.67,52800.0
2013-12-19 14:20:00,43.4,43.43,43.34,43.35,62800.0,30.67,30.6912,30.6276,30.6347,62800.0
2013-12-19 14:25:00,43.34,43.41,43.34,43.39,50800.0,30.6276,30.6771,30.6276,30.6629,50800.0
2013-12-19 14:30:00,43.39,43.44,43.37,43.4,37800.0,30.6629,30.6983,30.6488,30.67,37800.0
2013-12-19 14:35:00,43.39,43.42,43.34,43.37,79400.0,30.6629,30.6842,30.6276,30.6488,79400.0
2013-12-19 14:40:00,43.37,43.47,43.35,43.47,79800.0,30.6488,30.7195,30.6347,30.7195,79800.0
2013-12-19 14:45:00,43.48,43.51,43.32,43.33,87000.0,30.7266,30.7478,30.6135,30.6205,87000.0
2013-12-19 14:50:00,43.33,43.33,43.27,43.31,104000.0,30.6205,30.6205,30.5781,30.6064,104000.0
2013-12-19 14:55:00,43.3,43.32,43.28,43.29,61400.0,30.5993,30.6135,30.5852,30.5923,61400.0
2013-12-19 15:00:00,43.29,43.29,43.21,43.22,84200.0,30.5923,30.5923,30.5357,30.5428,84200.0
2013-12-19 15:05:00,43.22,43.23,43.15,43.15,57200.0,30.5428,30.5499,30.4933,30.4933,57200.0
2013-12-19 15:10:00,43.15,43.2,43.12,43.19,119600.0,30.4933,30.5287,30.4721,30.5216,119600.0
2013-12-19 15:15:00,43.2,43.21,43.07,43.08,103600.0,30.5287,30.5357,30.4368,30.4439,103600.0
2013-12-19 15:20:00,43.08,43.08,43.0,43.01,261800.0,30.4439,30.4439,30.3873,30.3944,261800.0
2013-12-19 15:25:00,43.01,43.01,42.9,42.97,144200.0,30.3944,30.3944,30.3167,30.3661,144200.0
2013-12-19 15:30:00,42.95,42.96,42.88,42.88,121200.0,30.352,30.3591,30.3025,30.3025,121200.0
2013-12-19 15:35:00,42.88,42.88,42.85,42.86,168000.0,30.3025,30.3025,30.2813,30.2884,168000.0
2013-12-19 15:40:00,42.87,42.88,42.83,42.83,170800.0,30.2955,30.3025,30.2672,30.2672,170800.0
2013-12-19 15:45:00,42.85,42.85,42.76,42.83,303000.0,30.2813,30.2813,30.2177,30.2672,303000.0
2013-12-19 15:50:00,42.82,42.84,42.77,42.79,321800.0,30.2601,30.2743,30.2248,30.2389,321800.0
2013-12-19 15:55:00,42.79,42.89,42.76,42.85,599400.0,30.2389,30.3096,30.2177,30.2813,599400.0
2013-12-20 09:30:00,42.75,43.2,42.73,43.01,745400.0,30.2107,30.5287,30.1965,30.3944,745400.0
2013-12-20 09:35:00,43.02,43.13,42.76,43.04,164200.0,30.4015,30.4792,30.2177,30.4156,164200.0
2013-12-20 09:40:00,43.07,43.3,43.07,43.25,77200.0,30.4368,30.5993,30.4368,30.564,77200.0
2013-12-20 09:45:00,43.27,43.3,43.15,43.17,60600.0,30.5781,30.5993,30.4933,30.5075,60600.0
2013-12-20 09:50:00,43.16,43.44,43.16,43.35,75000.0,30.5004,30.6983,30.5004,30.6347,75000.0
2013-12-20 09:55:00,43.32,43.54,43.3,43.45,90200.0,30.6135,30.769,30.5993,30.7054,90200.0
2013-12-20 10:00:00,43.44,43.51,43.36,43.38,67200.0,30.6983,30.7478,30.6417,30.6559,67200.0
2013-12-20 10:05:00,43.37,43.49,43.34,43.46,99000.0,30.6488,30.7336,30.6276,30.7124,99000.0
2013-12-20 10:10:00,43.46,43.49,43.4,43.47,119200.0,30.7124,30.7336,30.67,30.7195,119200.0
2013-12-20 10:15:00,43.48,43.51,43.45,43.47,98000.0,30.7266,30.7478,30.7054,30.7195,98000.0
2013-12-20 10:20:00,43.46,43.51,43.43,43.43,68600.0,30.7124,30.7478,30.6912,30.6912,68600.0
2013-12-20 10:25:00,43.44,43.44,43.35,43.41,51200.0,30.6983,30.6983,30.6347,30.6771,51200.0
2013-12-20 10:30:00,43.43,43.43,43.36,43.37,51600.0,30.6912,30.6912,30.6417,30.6488,51600.0
2013-12-20 10:35:00,43.38,43.45,43.38,43.43,31600.0,30.6559,30.7054,30.6559,30.6912,31600.0
2013-12-20 10:40:00,43.43,43.44,43.37,43.38,27800.0,30.6912,30.6983,30.6488,30.6559,27800.0
2013-12-20 10:45:00,43.38,43.45,43.35,43.4,46200.0,30.6559,30.7054,30.6347,30.67,46200.0
2013-12-20 10:50:00,43.4,43.45,43.36,43.42,41200.0,30.67,30.7054,30.6417,30.6842,41200.0
2013-12-20 10:55:00,43.41,43.44,43.31,43.34,79600.0,30.6771,30.6983,30.6064,30.6276,79600.0
2013-12-20 11:00:00,43.35,43.41,43.32,43.41,49000.0,30.6347,30.6771,30.6135,30.6771,49000.0
2013-12-20 11:05:00,43.42,43.42,43.35,43.38,29000.0,30.6842,30.6842,30.6347,30.6559,29000.0
2013-12-20 11:10:00,43.37,43.38,43.31,43.32,54000.0,30.6488,30.6559,30.6064,30.6135,54000.0
2013-12-20 11:15:00,43.34,43.38,43.32,43.33,33600.0,30.6276,30.6559,30.6135,30.6205,33600.0
2013-12-20 11:20:00,43.35,43.37,43.31,43.32,42800.0,30.6347,30.6488,30.6064,30.6135,42800.0
2013-12-20 11:25:00,43.31,43.38,43.3,43.34,120600.0,30.6064,30.6559,30.5993,30.6276,120600.0
2013-12-20 11:30:00,43.34,43.42,43.33,43.38,45600.0,30.6276,30.6842,30.6205,30.6559,45600.0
2013-12-20 11:35:00,43.38,43.41,43.37,43.39,33000.0,30.6559,30.6771,30.6488,30.6629,33000.0
2013-12-20 11:40:00,43.4,43.42,43.36,43.36,46400.0,30.67,30.6842,30.6417,30.6417,46400.0
2013-12-20 11:45:00,43.36,43.39,43.36,43.38,40400.0,30.6417,30.6629,30.6417,30.6559,40400.0
2013-12-20 11:50:00,43.38,43.46,43.38,43.44,54000.0,30.6559,30.7124,30.6559,30.6983,54000.0
2013-12-20 11:55:00,43.43,43.46,43.41,43.45,155000.0,30.6912,30.7124,30.6771,30.7054,155000.0
2013-12-20 12:00:00,43.45,43.48,43.43,43.47,61800.0,30.7054,30.7266,30.6912,30.7195,61800.0
2013-12-20 12:05:00,43.46,43.49,43.45,43.46,39600.0,30.7124,30.7336,30.7054,30.7124,39600.0
2013-12-20 12:10:00,43.46,43.47,43.43,43.44,34400.0,30.7124,30.7195,30.6912,30.6983,34400.0
2013-12-20 12:15:00,43.44,43.48,43.41,43.44,101400.0,30.6983,30.7266,30.6771,30.6983,101400.0
2013-12-20 12:20:00,43.45,43.55,43.43,43.54,121600.0,30.7054,30.776,30.6912,30.769,121600.0
2013-12-20 12:25:00,43.54,43.63,43.54,43.62,98600.0,30.769,30.8326,30.769,30.8255,98600.0
2013-12-20 12:30:00,43.62,43.66,43.6,43.62,46600.0,30.8255,30.8538,30.8114,30.8255,46600.0
2013-12-20 12:35:00,43.62,43.68,43.58,43.62,70400.0,30.8255,30.8679,30.7972,30.8255,70400.0
2013-12-20 12:40:00,43.62,43.63,43.54,43.58,67800.0,30.8255,30.8326,30.769,30.7972,67800.0
2013-12-20 12:45:00,43.59,43.62,43.56,43.6,37200.0,30.8043,30.8255,30.7831,30.8114,37200.0
2013-12-20 12:50:00,43.6,43.69,43.6,43.69,32800.0,30.8114,30.875,30.8114,30.875,32800.0
2013-12-20 12:55:00,43.68,43.72,43.66,43.69,45000.0,30.8679,30.8962,30.8538,30.875,45000.0
2013-12-20 13:00:00,43.7,43.71,43.66,43.66,50600.0,30.882,30.8891,30.8538,30.8538,50600.0
2013-12-20 13:05:00,43.66,43.78,43.66,43.76,70800.0,30.8538,30.9386,30.8538,30.9244,70800.0
2013-12-20 13:10:00,43.74,43.77,43.64,43.67,55600.0,30.9103,30.9315,30.8396,30.8608,55600.0
2013-12-20 13:15:00,43.67,43.67,43.6,43.62,28000.0,30.8608,30.8608,30.8114,30.8255,28000.0
2013-12-20 13:20:00,43.63,43.65,43.6,43.65,28800.0,30.8326,30.8467,30.8114,30.8467,28800.0
2013-12-20 13:25:00,43.65,43.69,43.63,43.69,29200.0,30.8467,30.875,30.8326,30.875,29200.0
2013-12-20 13:30:00,43.69,43.71,43.67,43.69,50000.0,30.875,30.8891,30.8608,30.875,50000.0
2013-12-20 13:35:00,43.69,43.74,43.69,43.74,40200.0,30.875,30.9103,30.875,30.9103,40200.0
2013-12-20 13:40:00,43.75,43.78,43.73,43.76,48200.0,30.9174,30.9386,30.9032,30.9244,48200.0
2013-12-20 13:45:00,43.76,43.77,43.73,43.77,33400.0,30.9244,30.9315,30.9032,30.9315,33400.0
2013-12-20 13:50:00,43.77,43.79,43.74,43.74,36400.0,30.9315,30.9456,30.9103,30.9103,36400.0
2013-12-20 13:55:00,43.74,43.78,43.74,43.74,48200.0,30.9103,30.9386,30.9103,30.9103,48200.0
2013-12-20 14:00:00,43.74,43.76,43.71,43.72,50200.0,30.9103,30.9244,30.8891,30.8962,50200.0
2013-12-20 14:05:00,43.71,43.8,43.71,43.8,67800.0,30.8891,30.9527,30.8891,30.9527,67800.0
2013-12-20 14:10:00,43.8,43.86,43.8,43.83,126800.0,30.9527,30.9951,30.9527,30.9739,126800.0
2013-12-20 14:15:00,43.83,43.84,43.77,43.83,66000.0,30.9739,30.981,30.9315,30.9739,66000.0
2013-12-20 14:20:00,43.83,43.85,43.8,43.81,59800.0,30.9739,30.988,30.9527,30.9598,59800.0
2013-12-20 14:25:00,43.82,43.88,43.79,43.88,45800.0,30.9668,31.0092,30.9456,31.0092,45800.0
2013-12-20 14:30:00,43.88,43.94,43.85,43.93,56000.0,31.0092,31.0516,30.988,31.0446,56000.0
2013-12-20 14:35:00,43.94,43.96,43.91,43.95,64000.0,31.0516,31.0658,31.0304,31.0587,64000.0
2013-12-20 14:40:00,43.95,43.98,43.95,43.96,63800.0,31.0587,31.0799,31.0587,31.0658,63800.0
2013-12-20 14:45:00,43.97,44.03,43.94,44.02,102000.0,31.0728,31.1152,31.0516,31.1082,102000.0
2013-12-20 14:50:00,44.02,44.04,43.98,43.98,53800.0,31.1082,31.1223,31.0799,31.0799,53800.0
2013-12-20 14:55:00,43.98,44.0,43.98,43.99,63400.0,31.0799,31.094,31.0799,31.087,63400.0
2013-12-20 15:00:00,43.99,44.0,43.94,43.95,68800.0,31.087,31.094,31.0516,31.0587,68800.0
2013-12-20 15:05:00,43.94,43.95,43.87,43.88,78800.0,31.0516,31.0587,31.0022,31.0092,78800.0
2013-12-20 15:10:00,43.88,43.96,43.88,43.95,81400.0,31.0092,31.0658,31.0092,31.0587,81400.0
2013-12-20 15:15:00,43.95,43.99,43.92,43.93,98400.0,31.0587,31.087,31.0375,31.0446,98400.0
2013-12-20 15:20:00,43.94,43.95,43.9,43.9,104600.0,31.0516,31.0587,31.0234,31.0234,104600.0
2013-12-20 15:25:00,43.91,43.93,43.87,43.92,164400.0,31.0304,31.0446,31.0022,31.0375,164400.0
2013-12-20 15:30:00,43.91,43.97,43.91,43.95,143000.0,31.0304,31.0728,31.0304,31.0587,143000.0
2013-12-20 15:35:00,43.95,43.96,43.88,43.94,179200.0,31.0587,31.0658,31.0092,31.0516,179200.0
2013-12-20 15:40:00,43.94,43.98,43.92,43.93,271800.0,31.0516,31.0799,31.0375,31.0446,271800.0
2013-12-20 15:45:00,43.93,43.95,43.9,43.91,418600.0,31.0446,31.0587,31.0234,31.0304,418600.0
2013-12-20 15:50:00,43.9,43.91,43.76,43.77,415200.0,31.0234,31.0304,30.9244,30.9315,415200.0
2013-12-20 15:55:00,43.76,43.81,43.6,43.77,913000.0,30.9244,30.9598,30.8114,30.9315,913000.0
2013-12-23 09:30:00,44.2,44.2,43.92,43.97,131200.0,31.2354,31.2354,31.0375,31.0728,131200.0
2013-12-23 09:35:00,44.07,44.27,43.97,44.15,97200.0,31.1435,31.2848,31.0728,31.2,97200.0
2013-12-23 09:40:00,44.12,44.3,44.02,44.26,95800.0,31.1788,31.306,31.1082,31.2778,95800.0
2013-12-23 09:45:00,44.27,44.56,44.27,44.45,210200.0,31.2848,31.4898,31.2848,31.412,210200.0
2013-12-23 09:50:00,44.46,44.49,44.39,44.48,80400.0,31.4191,31.4403,31.3696,31.4332,80400.0
2013-12-23 09:55:00,44.47,44.5,44.37,44.38,85200.0,31.4262,31.4474,31.3555,31.3626,85200.0
2013-12-23 10:00:00,44.38,44.5,44.38,44.46,52000.0,31.3626,31.4474,31.3626,31.4191,52000.0
2013-12-23 10:05:00,44.43,44.5,44.38,44.5,72600.0,31.3979,31.4474,31.3626,31.4474,72600.0
2013-12-23 10:10:00,44.5,44.66,44.48,44.6,125600.0,31.4474,31.5604,31.4332,31.518,125600.0
2013-12-23 10:15:00,44.61,44.77,44.58,44.76,91800.0,31.5251,31.6382,31.5039,31.6311,91800.0
2013-12-23 10:20:00,44.77,44.82,44.7,44.82,72800.0,31.6382,31.6735,31.5887,31.6735,72800.0
2013-12-23 10:25:00,44.82,44.83,44.76,44.76,59000.0,31.6735,31.6806,31.6311,31.6311,59000.0
2013-12-23 10:30:00,44.76,44.92,44.67,44.91,149800.0,31.6311,31.7442,31.5675,31.7371,149800.0
2013-12-23 10:35:00,44.91,44.98,44.79,44.88,108600.0,31.7371,31.7866,31.6523,31.7159,108600.0
2013-12-23 10:40:00,44.88,44.95,44.85,44.88,73600.0,31.7159,31.7654,31.6947,31.7159,73600.0
2013-12-23 10:45:00,44.87,44.88,44.68,44.73,44800.0,31.7088,31.7159,31.5746,31.6099,44800.0
2013-12-23 10:50:00,44.73,44.74,44.7,44.72,30600.0,31.6099,31.617,31.5887,31.6028,30600.0
2013-12-23 10:55:00,44.73,44.77,44.69,44.72,29400.0,31.6099,31.6382,31.5816,31.6028,29400.0
2013-12-23 11:00:00,44.7,44.75,44.63,44.63,57200.0,31.5887,31.624,31.5392,31.5392,57200.0
2013-12-23 11:05:00,44.65,44.65,44.51,44.52,62400.0,31.5534,31.5534,31.4544,31.4615,62400.0
2013-12-23 11:10:00,44.52,44.55,44.38,44.39,87600.0,31.4615,31.4827,31.3626,31.3696,87600.0
2013-12-23 11:15:00,44.35,44.48,44.35,44.43,41800.0,31.3414,31.4332,31.3414,31.3979,41800.0
2013-12-23 11:20:00,44.44,44.49,44.4,44.44,51000.0,31.405,31.4403,31.3767,31.405,51000.0
2013-12-23 11:25:00,44.44,44.48,44.38,44.48,59000.0,31.405,31.4332,31.3626,31.4332,59000.0
2013-12-23 11:30:00,44.48,44.52,44.46,44.48,36200.0,31.4332,31.4615,31.4191,31.4332,36200.0
2013-12-23 11:35:00,44.47,44.49,44.41,44.48,46800.0,31.4262,31.4403,31.3838,31.4332,46800.0
2013-12-23 11:40:00,44.45,44.56,44.45,44.49,62200.0,31.412,31.4898,31.412,31.4403,62200.0
2013-12-23 11:45:00,44.49,44.5,44.35,44.43,48200.0,31.4403,31.4474,31.3414,31.3979,48200.0
2013-12-23 11:50:00,44.43,44.47,44.42,44.47,24200.0,31.3979,31.4262,31.3908,31.4262,24200.0
2013-12-23 11:55:00,44.45,44.54,44.45,44.54,39200.0,31.412,31.4756,31.412,31.4756,39200.0
2013-12-23 12:00:00,44.54,44.54,44.46,44.48,28800.0,31.4756,31.4756,31.4191,31.4332,28800.0
2013-12-23 12:05:00,44.47,44.5,44.42,44.44,28600.0,31.4262,31.4474,31.3908,31.405,28600.0
2013-12-23 12:10:00,44.44,44.46,44.37,44.37,21000.0,31.405,31.4191,31.3555,31.3555,21000.0
2013-12-23 12:15:00,44.39,44.42,44.27,44.4,50600.0,31.3696,31.3908,31.2848,31.3767,50600.0
2013-12-23 12:20:00,44.42,44.43,44.37,44.39,36000.0,31.3908,31.3979,31.3555,31.3696,36000.0
2013-12-23 12:25:00,44.38,44.4,44.32,44.33,25600.0,31.3626,31.3767,31.3202,31.3272,25600.0
2013-12-23 12:30:00,44.33,44.35,44.31,44.34,31000.0,31.3272,31.3414,31.3131,31.3343,31000.0
2013-12-23 12:35:00,44.35,44.41,44.33,44.4,46000.0,31.3414,31.3838,31.3272,31.3767,46000.0
2013-12-23 12:40:00,44.4,44.47,44.4,44.46,28600.0,31.3767,31.4262,31.3767,31.4191,28600.0
2013-12-23 12:45:00,44.46,44.46,44.38,44.39,22200.0,31.4191,31.4191,31.3626,31.3696,22200.0
2013-12-23 12:50:00,44.4,44.42,44.33,44.34,27200.0,31.3767,31.3908,31.3272,31.3343,27200.0
2013-12-23 12:55:00,44.35,44.4,44.34,44.38,40000.0,31.3414,31.3767,31.3343,31.3626,40000.0
2013-12-23 13:00:00,44.39,44.45,44.38,44.42,28600.0,31.3696,31.412,31.3626,31.3908,28600.0
2013-12-23 13:05:00,44.42,44.44,44.41,44.44,44000.0,31.3908,31.405,31.3838,31.405,44000.0
2013-12-23 13:10:00,44.43,44.49,44.42,44.48,21200.0,31.3979,31.4403,31.3908,31.4332,21200.0
2013-12-23 13:15:00,44.49,44.53,44.48,44.52,28000.0,31.4403,31.4686,31.4332,31.4615,28000.0
2013-12-23 13:20:00,44.51,44.55,44.51,44.55,32200.0,31.4544,31.4827,31.4544,31.4827,32200.0
2013-12-23 13:25:00,44.55,44.6,44.55,44.59,57400.0,31.4827,31.518,31.4827,31.511,57400.0
2013-12-23 13:30:00,44.59,44.6,44.5,44.51,50800.0,31.511,31.518,31.4474,31.4544,50800.0
2013-12-23 13:35:00,44.51,44.51,44.46,44.49,31600.0,31.4544,31.4544,31.4191,31.4403,31600.0
2013-12-23 13:40:00,44.48,44.48,44.43,44.43,32600.0,31.4332,31.4332,31.3979,31.3979,32600.0
2013-12-23 13:45:00,44.43,44.43,44.32,44.34,42800.0,31.3979,31.3979,31.3202,31.3343,42800.0
2013-12-23 13:50:00,44.34,44.37,44.33,44.33,27400.0,31.3343,31.3555,31.3272,31.3272,27400.0
2013-12-23 13:55:00,44.34,44.41,44.33,44.41,40800.0,31.3343,31.3838,31.3272,31.3838,40800.0
2013-12-23 14:00:00,44.42,44.46,44.4,44.44,33600.0,31.3908,31.4191,31.3767,31.405,33600.0
2013-12-23 14:05:00,44.43,44.48,44.43,44.47,40200.0,31.3979,31.4332,31.3979,31.4262,40200.0
2013-12-23 14:10:00,44.47,44.49,44.47,44.49,48000.0,31.4262,31.4403,31.4262,31.4403,48000.0
2013-12-23 14:15:00,44.49,44.51,44.43,44.43,49400.0,31.4403,31.4544,31.3979,31.3979,49400.0
2013-12-23 14:20:00,44.44,44.44,44.33,44.35,44600.0,31.405,31.405,31.3272,31.3414,44600.0
2013-12-23 14:25:00,44.35,44.4,44.34,44.38,44600.0,31.3414,31.3767,31.3343,31.3626,44600.0
2013-12-23 14:30:00,44.38,44.38,44.32,44.32,27600.0,31.3626,31.3626,31.3202,31.3202,27600.0
2013-12-23 14:35:00,44.33,44.36,44.33,44.34,29800.0,31.3272,31.3484,31.3272,31.3343,29800.0
2013-12-23 14:40:00,44.33,44.49,44.33,44.45,190400.0,31.3272,31.4403,31.3272,31.412,190400.0
2013-12-23 14:45:00,44.45,44.47,44.41,44.42,31800.0,31.412,31.4262,31.3838,31.3908,31800.0
2013-12-23 14:50:00,44.42,44.43,44.35,44.35,29800.0,31.3908,31.3979,31.3414,31.3414,29800.0
2013-12-23 14:55:00,44.35,44.38,44.32,44.35,43800.0,31.3414,31.3626,31.3202,31.3414,43800.0
2013-12-23 15:00:00,44.35,44.42,44.33,44.41,48600.0,31.3414,31.3908,31.3272,31.3838,48600.0
2013-12-23 15:05:00,44.41,44.43,44.4,44.41,38400.0,31.3838,31.3979,31.3767,31.3838,38400.0
2013-12-23 15:10:00,44.41,44.42,44.38,44.4,41800.0,31.3838,31.3908,31.3626,31.3767,41800.0
2013-12-23 15:15:00,44.4,44.49,44.38,44.49,77800.0,31.3767,31.4403,31.3626,31.4403,77800.0
2013-12-23 15:20:00,44.49,44.59,44.46,44.48,139200.0,31.4403,31.511,31.4191,31.4332,139200.0
2013-12-23 15:25:00,44.48,44.49,44.43,44.49,48800.0,31.4332,31.4403,31.3979,31.4403,48800.0
2013-12-23 15:30:00,44.49,44.51,44.45,44.45,52800.0,31.4403,31.4544,31.412,31.412,52800.0
2013-12-23 15:35:00,44.46,44.48,44.44,44.45,70200.0,31.4191,31.4332,31.405,31.412,70200.0
2013-12-23 15:40:00,44.45,44.46,44.42,44.44,75800.0,31.412,31.4191,31.3908,31.405,75800.0
2013-12-23 15:45:00,44.44,44.45,44.4,44.42,115000.0,31.405,31.412,31.3767,31.3908,115000.0
2013-12-23 15:50:00,44.41,44.41,44.37,44.41,122000.0,31.3838,31.3838,31.3555,31.3838,122000.0
2013-12-23 15:55:00,44.4,44.43,44.37,44.38,175400.0,31.3767,31.3979,31.3555,31.3626,175400.0
2013-12-24 09:30:00,44.36,44.5,44.32,44.48,72800.0,31.3484,31.4474,31.3202,31.4332,72800.0
2013-12-24 09:35:00,44.46,44.48,44.25,44.28,53400.0,31.4191,31.4332,31.2707,31.2919,53400.0
2013-12-24 09:40:00,44.28,44.3,44.04,44.04,33000.0,31.2919,31.306,31.1223,31.1223,33000.0
2013-12-24 09:45:00,44.04,44.22,44.03,44.18,35800.0,31.1223,31.2495,31.1152,31.2212,35800.0
2013-12-24 09:50:00,44.19,44.28,44.16,44.28,25400.0,31.2283,31.2919,31.2071,31.2919,25400.0
2013-12-24 09:55:00,44.27,44.35,44.26,44.32,30200.0,31.2848,31.3414,31.2778,31.3202,30200.0
2013-12-24 10:00:00,44.32,44.4,44.3,44.37,40000.0,31.3202,31.3767,31.306,31.3555,40000.0
2013-12-24 10:05:00,44.37,44.42,44.35,44.38,45000.0,31.3555,31.3908,31.3414,31.3626,45000.0
2013-12-24 10:10:00,44.41,44.41,44.35,44.37,35000.0,31.3838,31.3838,31.3414,31.3555,35000.0
2013-12-24 10:15:00,44.37,44.39,44.37,44.37,23000.0,31.3555,31.3696,31.3555,31.3555,23000.0
2013-12-24 10:20:00,44.37,44.42,44.37,44.4,27000.0,31.3555,31.3908,31.3555,31.3767,27000.0
2013-12-24 10:25:00,44.38,44.42,44.37,44.38,27800.0,31.3626,31.3908,31.3555,31.3626,27800.0
2013-12-24 10:30:00,44.38,44.44,44.37,44.43,62000.0,31.3626,31.405,31.3555,31.3979,62000.0
2013-12-24 10:35:00,44.41,44.46,44.39,44.44,23800.0,31.3838,31.4191,31.3696,31.405,23800.0
2013-12-24 10:40:00,44.44,44.44,44.37,44.4,22800.0,31.405,31.405,31.3555,31.3767,22800.0
2013-12-24 10:45:00,44.4,44.42,44.38,44.38,29800.0,31.3767,31.3908,31.3626,31.3626,29800.0
2013-12-24 10:50:00,44.38,44.4,44.38,44.38,35600.0,31.3626,31.3767,31.3626,31.3626,35600.0
2013-12-24 10:55:00,44.39,44.45,44.38,44.42,42800.0,31.3696,31.412,31.3626,31.3908,42800.0
2013-12-24 11:00:00,44.41,44.47,44.39,44.42,45600.0,31.3838,31.4262,31.3696,31.3908,45600.0
2013-12-24 11:05:00,44.42,44.44,44.4,44.43,23800.0,31.3908,31.405,31.3767,31.3979,23800.0
2013-12-24 11:10:00,44.43,44.47,44.4,44.44,39200.0,31.3979,31.4262,31.3767,31.405,39200.0
2013-12-24 11:15:00,44.46,44.48,44.44,44.45,22200.0,31.4191,31.4332,31.405,31.412,22200.0
2013-12-24 11:20:00,44.45,44.46,44.45,44.45,37400.0,31.412,31.4191,31.412,31.412,37400.0
2013-12-24 11:25:00,44.45,44.49,44.45,44.49,55200.0,31.412,31.4403,31.412,31.4403,55200.0
2013-12-24 11:30:00,44.49,44.51,44.49,44.5,39200.0,31.4403,31.4544,31.4403,31.4474,39200.0
2013-12-24 11:35:00,44.51,44.52,44.49,44.51,39600.0,31.4544,31.4615,31.4403,31.4544,39600.0
2013-12-24 11:40:00,44.5,44.54,44.5,44.53,38800.0,31.4474,31.4756,31.4474,31.4686,38800.0
2013-12-24 11:45:00,44.54,44.6,44.52,44.6,34600.0,31.4756,31.518,31.4615,31.518,34600.0
2013-12-24 11:50:00,44.6,44.6,44.54,44.56,30800.0,31.518,31.518,31.4756,31.4898,30800.0
2013-12-24 11:55:00,44.56,44.62,44.56,44.6,48200.0,31.4898,31.5322,31.4898,31.518,48200.0
2013-12-24 12:00:00,44.6,44.66,44.6,44.62,69200.0,31.518,31.5604,31.518,31.5322,69200.0
2013-12-24 12:05:00,44.62,44.66,44.61,44.66,78400.0,31.5322,31.5604,31.5251,31.5604,78400.0
2013-12-24 12:10:00,44.66,44.69,44.63,44.69,105600.0,31.5604,31.5816,31.5392,31.5816,105600.0
2013-12-24 12:15:00,44.69,44.69,44.63,44.67,87800.0,31.5816,31.5816,31.5392,31.5675,87800.0
2013-12-24 12:20:00,44.67,44.67,44.65,44.66,64000.0,31.5675,31.5675,31.5534,31.5604,64000.0
2013-12-24 12:25:00,44.65,44.67,44.64,44.66,46000.0,31.5534,31.5675,31.5463,31.5604,46000.0
2013-12-24 12:30:00,44.66,44.67,44.64,44.64,49200.0,31.5604,31.5675,31.5463,31.5463,49200.0
2013-12-24 12:35:00,44.64,44.65,44.64,44.64,55600.0,31.5463,31.5534,31.5463,31.5463,55600.0
2013-12-24 12:40:00,44.64,44.68,44.64,44.67,64800.0,31.5463,31.5746,31.5463,31.5675,64800.0
2013-12-24 12:45:00,44.66,44.69,44.65,44.66,72600.0,31.5604,31.5816,31.5534,31.5604,72600.0
2013-12-24 12:50:00,44.65,44.67,44.63,44.67,57000.0,31.5534,31.5675,31.5392,31.5675,57000.0
2013-12-24 12:55:00,44.67,44.69,44.62,44.68,99800.0,31.5675,31.5816,31.5322,31.5746,99800.0
2013-12-26 09:30:00,44.57,44.7,44.47,44.64,44200.0,31.4968,31.5887,31.4262,31.5463,44200.0
2013-12-26 09:35:00,44.66,44.68,44.52,44.58,58400.0,31.5604,31.5746,31.4615,31.5039,58400.0
2013-12-26 09:40:00,44.54,44.66,44.52,44.55,31600.0,31.4756,31.5604,31.4615,31.4827,31600.0
2013-12-26 09:45:00,44.55,44.62,44.51,44.51,52000.0,31.4827,31.5322,31.4544,31.4544,52000.0
2013-12-26 09:50:00,44.51,44.63,44.46,44.6,74600.0,31.4544,31.5392,31.4191,31.518,74600.0
2013-12-26 09:55:00,44.57,44.67,44.55,44.59,71200.0,31.4968,31.5675,31.4827,31.511,71200.0
2013-12-26 10:00:00,44.58,44.67,44.58,44.59,30200.0,31.5039,31.5675,31.5039,31.511,30200.0
2013-12-26 10:05:00,44.59,44.69,44.57,44.67,50800.0,31.511,31.5816,31.4968,31.5675,50800.0
2013-12-26 10:10:00,44.69,44.7,44.62,44.62,65800.0,31.5816,31.5887,31.5322,31.5322,65800.0
2013-12-26 10:15:00,44.64,44.64,44.52,44.62,51600.0,31.5463,31.5463,31.4615,31.5322,51600.0
2013-12-26 10:20:00,44.62,44.67,44.59,44.67,31200.0,31.5322,31.5675,31.511,31.5675,31200.0
2013-12-26 10:25:00,44.66,44.71,44.63,44.7,51600.0,31.5604,31.5958,31.5392,31.5887,51600.0
2013-12-26 10:30:00,44.69,44.7,44.59,44.65,39000.0,31.5816,31.5887,31.511,31.5534,39000.0
2013-12-26 10:35:00,44.66,44.66,44.59,44.63,30200.0,31.5604,31.5604,31.511,31.5392,30200.0
2013-12-26 10:40:00,44.6,44.64,44.58,44.63,51000.0,31.518,31.5463,31.5039,31.5392,51000.0
2013-12-26 10:45:00,44.64,44.66,44.55,44.58,85600.0,31.5463,31.5604,31.4827,31.5039,85600.0
2013-12-26 10:50:00,44.58,44.6,44.55,44.6,29600.0,31.5039,31.518,31.4827,31.518,29600.0
2013-12-26 10:55:00,44.58,44.62,44.53,44.59,44200.0,31.5039,31.5322,31.4686,31.511,44200.0
2013-12-26 11:00:00,44.58,44.66,44.58,44.65,20400.0,31.5039,31.5604,31.5039,31.5534,20400.0
2013-12-26 11:05:00,44.63,44.63,44.58,44.6,22400.0,31.5392,31.5392,31.5039,31.518,22400.0
2013-12-26 11:10:00,44.58,44.71,44.56,44.7,212800.0,31.5039,31.5958,31.4898,31.5887,212800.0
2013-12-26 11:15:00,44.7,44.71,44.63,44.63,17800.0,31.5887,31.5958,31.5392,31.5392,17800.0
2013-12-26 11:20:00,44.63,44.64,44.56,44.63,27600.0,31.5392,31.5463,31.4898,31.5392,27600.0
2013-12-26 11:25:00,44.62,44.63,44.59,44.6,17800.0,31.5322,31.5392,31.511,31.518,17800.0
2013-12-26 11:30:00,44.6,44.7,44.6,44.7,37600.0,31.518,31.5887,31.518,31.5887,37600.0
2013-12-26 11:35:00,44.7,44.77,44.66,44.74,44000.0,31.5887,31.6382,31.5604,31.617,44000.0
2013-12-26 11:40:00,44.74,44.76,44.66,44.75,39400.0,31.617,31.6311,31.5604,31.624,39400.0
2013-12-26 11:45:00,44.73,44.8,44.73,44.8,21800.0,31.6099,31.6594,31.6099,31.6594,21800.0
2013-12-26 11:50:00,44.78,44.84,44.76,44.84,31800.0,31.6452,31.6876,31.6311,31.6876,31800.0
2013-12-26 11:55:00,44.85,44.87,44.82,44.87,42800.0,31.6947,31.7088,31.6735,31.7088,42800.0
2013-12-26 12:00:00,44.87,44.88,44.82,44.83,27200.0,31.7088,31.7159,31.6735,31.6806,27200.0
2013-12-26 12:05:00,44.83,44.87,44.82,44.87,33600.0,31.6806,31.7088,31.6735,31.7088,33600.0
2013-12-26 12:10:00,44.86,44.9,44.86,44.88,29800.0,31.7018,31.73,31.7018,31.7159,29800.0
2013-12-26 12:15:00,44.88,44.9,44.85,44.85,21400.0,31.7159,31.73,31.6947,31.6947,21400.0
2013-12-26 12:20:00,44.87,44.89,44.83,44.83,20800.0,31.7088,31.723,31.6806,31.6806,20800.0
2013-12-26 12:25:00,44.83,44.9,44.78,44.88,59800.0,31.6806,31.73,31.6452,31.7159,59800.0
2013-12-26 12:30:00,44.9,44.91,44.88,44.89,25000.0,31.73,31.7371,31.7159,31.723,25000.0
2013-12-26 12:35:00,44.9,44.91,44.83,44.84,28000.0,31.73,31.7371,31.6806,31.6876,28000.0
2013-12-26 12:40:00,44.84,44.86,44.81,44.85,42800.0,31.6876,31.7018,31.6664,31.6947,42800.0
2013-12-26 12:45:00,44.85,44.87,44.85,44.85,22600.0,31.6947,31.7088,31.6947,31.6947,22600.0
2013-12-26 12:50:00,44.84,44.85,44.81,44.85,21800.0,31.6876,31.6947,31.6664,31.6947,21800.0
2013-12-26 12:55:00,44.87,44.88,44.83,44.84,12200.0,31.7088,31.7159,31.6806,31.6876,12200.0
2013-12-26 13:00:00,44.84,44.85,44.8,44.82,20200.0,31.6876,31.6947,31.6594,31.6735,20200.0
2013-12-26 13:05:00,44.8,44.84,44.8,44.81,25000.0,31.6594,31.6876,31.6594,31.6664,25000.0
2013-12-26 13:10:00,44.8,44.85,44.8,44.83,17000.0,31.6594,31.6947,31.6594,31.6806,17000.0
2013-12-26 13:15:00,44.83,44.85,44.81,44.82,18400.0,31.6806,31.6947,31.6664,31.6735,18400.0
2013-12-26 13:20:00,44.81,44.83,44.8,44.81,15800.0,31.6664,31.6806,31.6594,31.6664,15800.0
2013-12-26 13:25:00,44.8,44.86,44.8,44.84,44000.0,31.6594,31.7018,31.6594,31.6876,44000.0
2013-12-26 13:30:00,44.83,44.84,44.81,44.81,21000.0,31.6806,31.6876,31.6664,31.6664,21000.0
2013-12-26 13:35:00,44.81,44.82,44.79,44.81,23000.0,31.6664,31.6735,31.6523,31.6664,23000.0
2013-12-26 13:40:00,44.81,44.85,44.8,44.83,29600.0,31.6664,31.6947,31.6594,31.6806,29600.0
2013-12-26 13:45:00,44.84,44.84,44.82,44.84,11200.0,31.6876,31.6876,31.6735,31.6876,11200.0
2013-12-26 13:50:00,44.85,44.9,44.83,44.88,39600.0,31.6947,31.73,31.6806,31.7159,39600.0
2013-12-26 13:55:00,44.88,44.88,44.84,44.85,24000.0,31.7159,31.7159,31.6876,31.6947,24000.0
2013-12-26 14:00:00,44.85,44.86,44.81,44.81,26000.0,31.6947,31.7018,31.6664,31.6664,26000.0
2013-12-26 14:05:00,44.81,44.82,44.78,44.81,38400.0,31.6664,31.6735,31.6452,31.6664,38400.0
2013-12-26 14:10:00,44.82,44.83,44.79,44.81,30400.0,31.6735,31.6806,31.6523,31.6664,30400.0
2013-12-26 14:15:00,44.8,44.82,44.79,44.82,34400.0,31.6594,31.6735,31.6523,31.6735,34400.0
2013-12-26 14:20:00,44.82,44.85,44.8,44.85,16200.0,31.6735,31.6947,31.6594,31.6947,16200.0
2013-12-26 14:25:00,44.84,44.85,44.82,44.85,12000.0,31.6876,31.6947,31.6735,31.6947,12000.0
2013-12-26 14:30:00,44.85,44.85,44.82,44.83,34200.0,31.6947,31.6947,31.6735,31.6806,34200.0
2013-12-26 14:35:00,44.83,44.84,44.81,44.81,23400.0,31.6806,31.6876,31.6664,31.6664,23400.0
2013-12-26 14:40:00,44.81,44.82,44.77,44.79,29200.0,31.6664,31.6735,31.6382,31.6523,29200.0
2013-12-26 14:45:00,44.79,44.83,44.79,44.82,30400.0,31.6523,31.6806,31.6523,31.6735,30400.0
2013-12-26 14:50:00,44.82,44.86,44.82,44.83,15400.0,31.6735,31.7018,31.6735,31.6806,15400.0
2013-12-26 14:55:00,44.83,44.84,44.82,44.83,23200.0,31.6806,31.6876,31.6735,31.6806,23200.0
2013-12-26 15:00:00,44.83,44.85,44.82,44.84,26600.0,31.6806,31.6947,31.6735,31.6876,26600.0
2013-12-26 15:05:00,44.84,44.84,44.82,44.83,36000.0,31.6876,31.6876,31.6735,31.6806,36000.0
2013-12-26 15:10:00,44.83,44.83,44.81,44.82,45200.0,31.6806,31.6806,31.6664,31.6735,45200.0
2013-12-26 15:15:00,44.82,44.83,44.81,44.82,34200.0,31.6735,31.6806,31.6664,31.6735,34200.0
2013-12-26 15:20:00,44.82,44.83,44.81,44.82,37000.0,31.6735,31.6806,31.6664,31.6735,37000.0
2013-12-26 15:25:00,44.81,44.83,44.79,44.82,37600.0,31.6664,31.6806,31.6523,31.6735,37600.0
2013-12-26 15:30:00,44.82,44.83,44.78,44.8,44200.0,31.6735,31.6806,31.6452,31.6594,44200.0
2013-12-26 15:35:00,44.79,44.81,44.79,44.81,42400.0,31.6523,31.6664,31.6523,31.6664,42400.0
2013-12-26 15:40:00,44.82,44.82,44.79,44.81,47200.0,31.6735,31.6735,31.6523,31.6664,47200.0
2013-12-26 15:45:00,44.81,44.83,44.79,44.79,49000.0,31.6664,31.6806,31.6523,31.6523,49000.0
2013-12-26 15:50:00,44.8,44.81,44.76,44.77,92200.0,31.6594,31.6664,31.6311,31.6382,92200.0
2013-12-26 15:55:00,44.77,44.79,44.72,44.77,158000.0,31.6382,31.6523,31.6028,31.6382,158000.0
2013-12-27 09:30:00,44.94,44.94,44.78,44.78,87600.0,31.7583,31.7583,31.6452,31.6452,87600.0
2013-12-27 09:35:00,44.77,44.77,44.4,44.47,66200.0,31.6382,31.6382,31.3767,31.4262,66200.0
2013-12-27 09:40:00,44.48,44.65,44.4,44.57,64400.0,31.4332,31.5534,31.3767,31.4968,64400.0
2013-12-27 09:45:00,44.53,44.58,44.38,44.56,55000.0,31.4686,31.5039,31.3626,31.4898,55000.0
2013-12-27 09:50:00,44.58,44.63,44.4,44.46,77000.0,31.5039,31.5392,31.3767,31.4191,77000.0
2013-12-27 09:55:00,44.48,44.49,44.27,44.31,65200.0,31.4332,31.4403,31.2848,31.3131,65200.0
2013-12-27 10:00:00,44.29,44.39,44.27,44.38,49000.0,31.299,31.3696,31.2848,31.3626,49000.0
2013-12-27 10:05:00,44.39,44.4,44.31,44.34,55600.0,31.3696,31.3767,31.3131,31.3343,55600.0
2013-12-27 10:10:00,44.34,44.45,44.33,44.39,41600.0,31.3343,31.412,31.3272,31.3696,41600.0
2013-12-27 10:15:00,44.38,44.41,44.23,44.27,58800.0,31.3626,31.3838,31.2566,31.2848,58800.0
2013-12-27 10:20:00,44.3,44.3,44.15,44.18,90400.0,31.306,31.306,31.2,31.2212,90400.0
2013-12-27 10:25:00,44.18,44.21,44.12,44.21,43600.0,31.2212,31.2424,31.1788,31.2424,43600.0
2013-12-27 10:30:00,44.2,44.23,44.14,44.23,33800.0,31.2354,31.2566,31.193,31.2566,33800.0
2013-12-27 10:35:00,44.24,44.28,44.2,44.24,48600.0,31.2636,31.2919,31.2354,31.2636,48600.0
2013-12-27 10:40:00,44.24,44.25,44.07,44.07,48200.0,31.2636,31.2707,31.1435,31.1435,48200.0
2013-12-27 10:45:00,44.06,44.1,44.02,44.1,40200.0,31.1364,31.1647,31.1082,31.1647,40200.0
2013-12-27 10:50:00,44.09,44.12,44.07,44.1,35000.0,31.1576,31.1788,31.1435,31.1647,35000.0
2013-12-27 10:55:00,44.09,44.12,44.07,44.09,31000.0,31.1576,31.1788,31.1435,31.1576,31000.0
2013-12-27 11:00:00,44.1,44.15,44.05,44.05,62000.0,31.1647,31.2,31.1294,31.1294,62000.0
2013-12-27 11:05:00,44.06,44.06,43.96,43.96,92800.0,31.1364,31.1364,31.0658,31.0658,92800.0
2013-12-27 11:10:00,43.96,43.97,43.88,43.96,67000.0,31.0658,31.0728,31.0092,31.0658,67000.0
2013-12-27 11:15:00,43.96,44.14,43.96,44.14,46400.0,31.0658,31.193,31.0658,31.193,46400.0
2013-12-27 11:20:00,44.13,44.15,44.09,44.1,105000.0,31.1859,31.2,31.1576,31.1647,105000.0
2013-12-27 11:25:00,44.1,44.24,44.09,44.24,61400.0,31.1647,31.2636,31.1576,31.2636,61400.0
2013-12-27 11:30:00,44.24,44.29,44.21,44.26,37200.0,31.2636,31.299,31.2424,31.2778,37200.0
2013-12-27 11:35:00,44.26,44.33,44.2,44.2,81800.0,31.2778,31.3272,31.2354,31.2354,81800.0
2013-12-27 11:40:00,44.2,44.33,44.18,44.33,63200.0,31.2354,31.3272,31.2212,31.3272,63200.0
2013-12-27 11:45:00,44.31,44.38,44.31,44.38,27400.0,31.3131,31.3626,31.3131,31.3626,27400.0
2013-12-27 11:50:00,44.38,44.39,44.3,44.38,31200.0,31.3626,31.3696,31.306,31.3626,31200.0
2013-12-27 11:55:00,44.4,44.41,44.32,44.34,28000.0,31.3767,31.3838,31.3202,31.3343,28000.0
2013-12-27 12:00:00,44.32,44.32,44.22,44.24,21600.0,31.3202,31.3202,31.2495,31.2636,21600.0
2013-12-27 12:05:00,44.24,44.24,44.14,44.19,31400.0,31.2636,31.2636,31.193,31.2283,31400.0
2013-12-27 12:10:00,44.2,44.31,44.18,44.31,61400.0,31.2354,31.3131,31.2212,31.3131,61400.0
2013-12-27 12:15:00,44.29,44.29,44.23,44.23,16200.0,31.299,31.299,31.2566,31.2566,16200.0
2013-12-27 12:20:00,44.24,44.24,44.18,44.23,24600.0,31.2636,31.2636,31.2212,31.2566,24600.0
2013-12-27 12:25:00,44.23,44.25,44.16,44.18,27200.0,31.2566,31.2707,31.2071,31.2212,27200.0
2013-12-27 12:30:00,44.17,44.24,44.16,44.24,31000.0,31.2142,31.2636,31.2071,31.2636,31000.0
2013-12-27 12:35:00,44.24,44.37,44.23,44.35,46800.0,31.2636,31.3555,31.2566,31.3414,46800.0
2013-12-27 12:40:00,44.34,44.42,44.32,44.41,51400.0,31.3343,31.3908,31.3202,31.3838,51400.0
2013-12-27 12:45:00,44.41,44.44,44.4,44.41,28200.0,31.3838,31.405,31.3767,31.3838,28200.0
2013-12-27 12:50:00,44.41,44.49,44.41,44.48,46400.0,31.3838,31.4403,31.3838,31.4332,46400.0
2013-12-27 12:55:00,44.48,44.55,44.43,44.43,69000.0,31.4332,31.4827,31.3979,31.3979,69000.0
2013-12-27 13:00:00,44.43,44.48,44.4,44.46,25400.0,31.3979,31.4332,31.3767,31.4191,25400.0
2013-12-27 13:05:00,44.48,44.49,44.45,44.47,18000.0,31.4332,31.4403,31.412,31.4262,18000.0
2013-12-27 13:10:00,44.47,44.54,44.46,44.54,43000.0,31.4262,31.4756,31.4191,31.4756,43000.0
2013-12-27 13:15:00,44.53,44.53,44.46,44.48,36400.0,31.4686,31.4686,31.4191,31.4332,36400.0
2013-12-27 13:20:00,44.48,44.54,44.46,44.51,22400.0,31.4332,31.4756,31.4191,31.4544,22400.0
2013-12-27 13:25:00,44.51,44.54,44.49,44.52,19800.0,31.4544,31.4756,31.4403,31.4615,19800.0
2013-12-27 13:30:00,44.52,44.58,44.49,44.49,33000.0,31.4615,31.5039,31.4403,31.4403,33000.0
2013-12-27 13:35:00,44.49,44.54,44.46,44.46,25800.0,31.4403,31.4756,31.4191,31.4191,25800.0
2013-12-27 13:40:00,44.46,44.52,44.45,44.48,28000.0,31.4191,31.4615,31.412,31.4332,28000.0
2013-12-27 13:45:00,44.49,44.53,44.48,44.5,20400.0,31.4403,31.4686,31.4332,31.4474,20400.0
2013-12-27 13:50:00,44.51,44.55,44.5,44.53,16200.0,31.4544,31.4827,31.4474,31.4686,16200.0
2013-12-27 13:55:00,44.55,44.55,44.5,44.5,19200.0,31.4827,31.4827,31.4474,31.4474,19200.0
2013-12-27 14:00:00,44.52,44.55,44.52,44.52,20600.0,31.4615,31.4827,31.4615,31.4615,20600.0
2013-12-27 14:05:00,44.52,44.54,44.48,44.49,27200.0,31.4615,31.4756,31.4332,31.4403,27200.0
2013-12-27 14:10:00,44.48,44.49,44.42,44.43,39600.0,31.4332,31.4403,31.3908,31.3979,39600.0
2013-12-27 14:15:00,44.42,44.48,44.38,44.48,34600.0,31.3908,31.4332,31.3626,31.4332,34600.0
2013-12-27 14:20:00,44.49,44.55,44.48,44.51,25000.0,31.4403,31.4827,31.4332,31.4544,25000.0
2013-12-27 14:25:00,44.52,44.58,44.51,44.54,24600.0,31.4615,31.5039,31.4544,31.4756,24600.0
2013-12-27 14:30:00,44.56,44.56,44.5,44.5,25800.0,31.4898,31.4898,31.4474,31.4474,25800.0
2013-12-27 14:35:00,44.51,44.51,44.46,44.47,31400.0,31.4544,31.4544,31.4191,31.4262,31400.0
2013-12-27 14:40:00,44.46,44.49,44.43,44.49,26400.0,31.4191,31.4403,31.3979,31.4403,26400.0
2013-12-27 14:45:00,44.49,44.49,44.46,44.47,19800.0,31.4403,31.4403,31.4191,31.4262,19800.0
2013-12-27 14:50:00,44.47,44.47,44.42,44.43,25800.0,31.4262,31.4262,31.3908,31.3979,25800.0
2013-12-27 14:55:00,44.42,44.43,44.38,44.41,30000.0,31.3908,31.3979,31.3626,31.3838,30000.0
2013-12-27 15:00:00,44.41,44.44,44.4,44.44,31400.0,31.3838,31.405,31.3767,31.405,31400.0
2013-12-27 15:05:00,44.44,44.48,44.43,44.48,24400.0,31.405,31.4332,31.3979,31.4332,24400.0
2013-12-27 15:10:00,44.48,44.48,44.45,44.45,32800.0,31.4332,31.4332,31.412,31.412,32800.0
2013-12-27 15:15:00,44.45,44.49,44.43,44.49,39800.0,31.412,31.4403,31.3979,31.4403,39800.0
2013-12-27 15:20:00,44.49,44.52,44.49,44.51,57000.0,31.4403,31.4615,31.4403,31.4544,57000.0
2013-12-27 15:25:00,44.51,44.57,44.51,44.55,45200.0,31.4544,31.4968,31.4544,31.4827,45200.0
2013-12-27 15:30:00,44.55,44.6,44.51,44.6,56600.0,31.4827,31.518,31.4544,31.518,56600.0
2013-12-27 15:35:00,44.6,44.6,44.49,44.52,46400.0,31.518,31.518,31.4403,31.4615,46400.0
2013-12-27 15:40:00,44.52,44.6,44.52,44.58,61600.0,31.4615,31.518,31.4615,31.5039,61600.0
2013-12-27 15:45:00,44.58,44.6,44.55,44.59,91600.0,31.5039,31.518,31.4827,31.511,91600.0
2013-12-27 15:50:00,44.59,44.61,44.58,44.61,116000.0,31.511,31.5251,31.5039,31.5251,116000.0
2013-12-27 15:55:00,44.6,44.6,44.54,44.56,134800.0,31.518,31.518,31.4756,31.4898,134800.0
2013-12-30 09:30:00,44.59,44.74,44.43,44.6,69000.0,31.511,31.617,31.3979,31.518,69000.0
2013-12-30 09:35:00,44.6,44.62,44.42,44.58,49800.0,31.518,31.5322,31.3908,31.5039,49800.0
2013-12-30 09:40:00,44.57,44.61,44.52,44.52,59800.0,31.4968,31.5251,31.4615,31.4615,59800.0
2013-12-30 09:45:00,44.52,44.6,44.41,44.44,42200.0,31.4615,31.518,31.3838,31.405,42200.0
2013-12-30 09:50:00,44.44,44.48,44.21,44.21,56000.0,31.405,31.4332,31.2424,31.2424,56000.0
2013-12-30 09:55:00,44.2,44.23,44.1,44.13,65200.0,31.2354,31.2566,31.1647,31.1859,65200.0
2013-12-30 10:00:00,44.12,44.26,44.1,44.19,79600.0,31.1788,31.2778,31.1647,31.2283,79600.0
2013-12-30 10:05:00,44.21,44.3,44.2,44.23,47200.0,31.2424,31.306,31.2354,31.2566,47200.0
2013-12-30 10:10:00,44.23,44.29,44.2,44.24,38400.0,31.2566,31.299,31.2354,31.2636,38400.0
2013-12-30 10:15:00,44.27,44.33,44.21,44.22,48600.0,31.2848,31.3272,31.2424,31.2495,48600.0
2013-12-30 10:20:00,44.2,44.24,44.09,44.1,46000.0,31.2354,31.2636,31.1576,31.1647,46000.0
2013-12-30 10:25:00,44.09,44.09,43.95,43.97,50400.0,31.1576,31.1576,31.0587,31.0728,50400.0
2013-12-30 10:30:00,43.96,44.08,43.96,44.07,38000.0,31.0658,31.1506,31.0658,31.1435,38000.0
2013-12-30 10:35:00,44.05,44.05,43.99,43.99,34000.0,31.1294,31.1294,31.087,31.087,34000.0
2013-12-30 10:40:00,44.0,44.02,43.95,43.96,30200.0,31.094,31.1082,31.0587,31.0658,30200.0
2013-12-30 10:45:00,43.96,43.96,43.88,43.88,61200.0,31.0658,31.0658,31.0092,31.0092,61200.0
2013-12-30 10:50:00,43.88,43.96,43.83,43.96,100200.0,31.0092,31.0658,30.9739,31.0658,100200.0
2013-12-30 10:55:00,43.95,43.99,43.95,43.95,34600.0,31.0587,31.087,31.0587,31.0587,34600.0
2013-12-30 11:00:00,43.96,44.05,43.96,44.05,41200.0,31.0658,31.1294,31.0658,31.1294,41200.0
2013-12-30 11:05:00,44.05,44.05,44.0,44.01,31200.0,31.1294,31.1294,31.094,31.1011,31200.0
2013-12-30 11:10:00,44.01,44.05,43.99,44.02,23000.0,31.1011,31.1294,31.087,31.1082,23000.0
2013-12-30 11:15:00,44.04,44.05,43.94,43.94,76600.0,31.1223,31.1294,31.0516,31.0516,76600.0
2013-12-30 11:20:00,43.94,43.94,43.85,43.94,74400.0,31.0516,31.0516,30.988,31.0516,74400.0
2013-12-30 11:25:00,43.94,43.94,43.87,43.88,35800.0,31.0516,31.0516,31.0022,31.0092,35800.0
2013-12-30 11:30:00,43.88,43.93,43.83,43.83,39600.0,31.0092,31.0446,30.9739,30.9739,39600.0
2013-12-30 11:35:00,43.83,43.83,43.74,43.77,122400.0,30.9739,30.9739,30.9103,30.9315,122400.0
2013-12-30 11:40:00,43.76,43.9,43.76,43.9,36800.0,30.9244,31.0234,30.9244,31.0234,36800.0
2013-12-30 11:45:00,43.91,43.98,43.9,43.95,24800.0,31.0304,31.0799,31.0234,31.0587,24800.0
2013-12-30 11:50:00,43.95,43.99,43.95,43.95,23400.0,31.0587,31.087,31.0587,31.0587,23400.0
2013-12-30 11:55:00,43.95,43.97,43.92,43.93,39000.0,31.0587,31.0728,31.0375,31.0446,39000.0
2013-12-30 12:00:00,43.94,43.99,43.94,43.99,31600.0,31.0516,31.087,31.0516,31.087,31600.0
2013-12-30 12:05:00,44.0,44.01,43.99,44.01,21200.0,31.094,31.1011,31.087,31.1011,21200.0
2013-12-30 12:10:00,44.01,44.01,43.97,43.98,28000.0,31.1011,31.1011,31.0728,31.0799,28000.0
2013-12-30 12:15:00,43.98,43.98,43.92,43.94,35800.0,31.0799,31.0799,31.0375,31.0516,35800.0
2013-12-30 12:20:00,43.94,43.94,43.91,43.92,35800.0,31.0516,31.0516,31.0304,31.0375,35800.0
2013-12-30 12:25:00,43.92,43.99,43.9,43.99,74600.0,31.0375,31.087,31.0234,31.087,74600.0
2013-12-30 12:30:00,44.0,44.01,43.96,43.99,20600.0,31.094,31.1011,31.0658,31.087,20600.0
2013-12-30 12:35:00,43.98,44.02,43.98,44.01,23400.0,31.0799,31.1082,31.0799,31.1011,23400.0
2013-12-30 12:40:00,44.01,44.06,44.01,44.06,19600.0,31.1011,31.1364,31.1011,31.1364,19600.0
2013-12-30 12:45:00,44.06,44.1,44.06,44.09,24000.0,31.1364,31.1647,31.1364,31.1576,24000.0
2013-12-30 12:50:00,44.1,44.1,44.07,44.07,17200.0,31.1647,31.1647,31.1435,31.1435,17200.0
2013-12-30 12:55:00,44.08,44.09,44.05,44.06,20000.0,31.1506,31.1576,31.1294,31.1364,20000.0
2013-12-30 13:00:00,44.06,44.06,44.02,44.02,14000.0,31.1364,31.1364,31.1082,31.1082,14000.0
2013-12-30 13:05:00,44.02,44.05,44.02,44.02,21600.0,31.1082,31.1294,31.1082,31.1082,21600.0
2013-12-30 13:10:00,44.02,44.04,44.0,44.02,27200.0,31.1082,31.1223,31.094,31.1082,27200.0
2013-12-30 13:15:00,44.04,44.04,44.01,44.02,17400.0,31.1223,31.1223,31.1011,31.1082,17400.0
2013-12-30 13:20:00,44.03,44.04,44.0,44.01,25600.0,31.1152,31.1223,31.094,31.1011,25600.0
2013-12-30 13:25:00,44.01,44.02,44.0,44.01,20200.0,31.1011,31.1082,31.094,31.1011,20200.0
2013-12-30 13:30:00,44.02,44.02,44.01,44.01,16400.0,31.1082,31.1082,31.1011,31.1011,16400.0
2013-12-30 13:35:00,44.01,44.05,44.01,44.03,20600.0,31.1011,31.1294,31.1011,31.1152,20600.0
2013-12-30 13:40:00,44.02,44.03,44.0,44.01,33400.0,31.1082,31.1152,31.094,31.1011,33400.0
2013-12-30 13:45:00,44.01,44.05,44.0,44.04,29600.0,31.1011,31.1294,31.094,31.1223,29600.0
2013-12-30 13:50:00,44.04,44.07,44.04,44.05,30800.0,31.1223,31.1435,31.1223,31.1294,30800.0
2013-12-30 13:55:00,44.05,44.06,44.03,44.03,24600.0,31.1294,31.1364,31.1152,31.1152,24600.0
2013-12-30 14:00:00,44.03,44.05,44.0,44.05,57000.0,31.1152,31.1294,31.094,31.1294,57000.0
2013-12-30 14:05:00,44.05,44.08,44.04,44.08,29200.0,31.1294,31.1506,31.1223,31.1506,29200.0
2013-12-30 14:10:00,44.07,44.13,44.07,44.13,33000.0,31.1435,31.1859,31.1435,31.1859,33000.0
2013-12-30 14:15:00,44.13,44.17,44.13,44.15,25400.0,31.1859,31.2142,31.1859,31.2,25400.0
2013-12-30 14:20:00,44.15,44.19,44.13,44.18,46400.0,31.2,31.2283,31.1859,31.2212,46400.0
2013-12-30 14:25:00,44.18,44.21,44.14,44.2,48400.0,31.2212,31.2424,31.193,31.2354,48400.0
2013-12-30 14:30:00,44.21,44.27,44.19,44.27,44400.0,31.2424,31.2848,31.2283,31.2848,44400.0
2013-12-30 14:35:00,44.28,44.33,44.27,44.33,45400.0,31.2919,31.3272,31.2848,31.3272,45400.0
2013-12-30 14:40:00,44.33,44.35,44.27,44.27,31600.0,31.3272,31.3414,31.2848,31.2848,31600.0
2013-12-30 14:45:00,44.27,44.34,44.27,44.34,40800.0,31.2848,31.3343,31.2848,31.3343,40800.0
2013-12-30 14:50:00,44.33,44.36,44.32,44.35,38000.0,31.3272,31.3484,31.3202,31.3414,38000.0
2013-12-30 14:55:00,44.35,44.35,44.3,44.34,41400.0,31.3414,31.3414,31.306,31.3343,41400.0
2013-12-30 15:00:00,44.33,44.41,44.32,44.37,41800.0,31.3272,31.3838,31.3202,31.3555,41800.0
2013-12-30 15:05:00,44.36,44.38,44.34,44.34,55000.0,31.3484,31.3626,31.3343,31.3343,55000.0
2013-12-30 15:10:00,44.34,44.39,44.32,44.38,59200.0,31.3343,31.3696,31.3202,31.3626,59200.0
2013-12-30 15:15:00,44.38,44.38,44.36,44.38,38400.0,31.3626,31.3626,31.3484,31.3626,38400.0
2013-12-30 15:20:00,44.38,44.4,44.37,44.38,53400.0,31.3626,31.3767,31.3555,31.3626,53400.0
2013-12-30 15:25:00,44.37,44.38,44.35,44.35,58800.0,31.3555,31.3626,31.3414,31.3414,58800.0
2013-12-30 15:30:00,44.34,44.35,44.3,44.31,65600.0,31.3343,31.3414,31.306,31.3131,65600.0
2013-12-30 15:35:00,44.31,44.32,44.29,44.29,58400.0,31.3131,31.3202,31.299,31.299,58400.0
2013-12-30 15:40:00,44.29,44.29,44.27,44.27,55800.0,31.299,31.299,31.2848,31.2848,55800.0
2013-12-30 15:45:00,44.27,44.32,44.24,44.3,114000.0,31.2848,31.3202,31.2636,31.306,114000.0
2013-12-30 15:50:00,44.3,44.31,44.27,44.31,82000.0,31.306,31.3131,31.2848,31.3131,82000.0
2013-12-30 15:55:00,44.31,44.31,44.24,44.25,220000.0,31.3131,31.3131,31.2636,31.2707,220000.0
2013-12-31 09:30:00,44.53,45.22,44.51,44.97,317200.0,31.4686,31.9562,31.4544,31.7795,317200.0
2013-12-31 09:35:00,44.98,45.1,44.9,45.08,186200.0,31.7866,31.8714,31.73,31.8572,186200.0
2013-12-31 09:40:00,45.07,45.27,45.07,45.21,137800.0,31.8502,31.9915,31.8502,31.9491,137800.0
2013-12-31 09:45:00,45.2,45.46,45.1,45.15,182000.0,31.942,32.1258,31.8714,31.9067,182000.0
2013-12-31 09:50:00,45.16,45.23,45.05,45.06,97000.0,31.9138,31.9632,31.836,31.8431,97000.0
2013-12-31 09:55:00,45.05,45.19,45.05,45.15,80400.0,31.836,31.935,31.836,31.9067,80400.0
2013-12-31 10:00:00,45.14,45.38,45.14,45.25,155000.0,31.8996,32.0692,31.8996,31.9774,155000.0
2013-12-31 10:05:00,45.23,45.36,45.22,45.35,68800.0,31.9632,32.0551,31.9562,32.048,68800.0
2013-12-31 10:10:00,45.35,45.43,45.28,45.41,45000.0,32.048,32.1046,31.9986,32.0904,45000.0
2013-12-31 10:15:00,45.41,45.58,45.37,45.5,136600.0,32.0904,32.2106,32.0622,32.154,136600.0
2013-12-31 10:20:00,45.51,45.58,45.49,45.56,95200.0,32.1611,32.2106,32.147,32.1965,95200.0
2013-12-31 10:25:00,45.57,45.58,45.5,45.56,125000.0,32.2035,32.2106,32.154,32.1965,125000.0
2013-12-31 10:30:00,45.55,45.78,45.55,45.76,139600.0,32.1894,32.3519,32.1894,32.3378,139600.0
2013-12-31 10:35:00,45.77,45.79,45.71,45.77,114400.0,32.3449,32.359,32.3025,32.3449,114400.0
2013-12-31 10:40:00,45.76,45.81,45.74,45.77,83400.0,32.3378,32.3731,32.3237,32.3449,83400.0
2013-12-31 10:45:00,45.77,45.92,45.77,45.91,115600.0,32.3449,32.4509,32.3449,32.4438,115600.0
2013-12-31 10:50:00,45.9,45.91,45.74,45.85,150400.0,32.4367,32.4438,32.3237,32.4014,150400.0
2013-12-31 10:55:00,45.84,45.87,45.84,45.85,99200.0,32.3943,32.4155,32.3943,32.4014,99200.0
2013-12-31 11:00:00,45.85,45.87,45.79,45.85,172600.0,32.4014,32.4155,32.359,32.4014,172600.0
2013-12-31 11:05:00,45.85,45.85,45.83,45.85,65000.0,32.4014,32.4014,32.3873,32.4014,65000.0
2013-12-31 11:10:00,45.85,45.9,45.77,45.78,113000.0,32.4014,32.4367,32.3449,32.3519,113000.0
2013-12-31 11:15:00,45.79,45.88,45.79,45.85,45200.0,32.359,32.4226,32.359,32.4014,45200.0
2013-12-31 11:20:00,45.88,45.89,45.85,45.87,114400.0,32.4226,32.4297,32.4014,32.4155,114400.0
2013-12-31 11:25:00,45.86,45.91,45.85,45.88,33800.0,32.4085,32.4438,32.4014,32.4226,33800.0
2013-12-31 11:30:00,45.9,45.9,45.8,45.82,57000.0,32.4367,32.4367,32.3661,32.3802,57000.0
2013-12-31 11:35:00,45.81,45.81,45.63,45.65,97000.0,32.3731,32.3731,32.2459,32.2601,97000.0
2013-12-31 11:40:00,45.65,45.66,45.6,45.64,86600.0,32.2601,32.2671,32.2247,32.253,86600.0
2013-12-31 11:45:00,45.64,45.76,45.63,45.68,80800.0,32.253,32.3378,32.2459,32.2813,80800.0
2013-12-31 11:50:00,45.7,45.71,45.63,45.65,112400.0,32.2954,32.3025,32.2459,32.2601,112400.0
2013-12-31 11:55:00,45.65,45.69,45.59,45.62,93800.0,32.2601,32.2883,32.2177,32.2389,93800.0
2013-12-31 12:00:00,45.63,45.68,45.56,45.58,53400.0,32.2459,32.2813,32.1965,32.2106,53400.0
2013-12-31 12:05:00,45.57,45.66,45.52,45.61,72200.0,32.2035,32.2671,32.1682,32.2318,72200.0
2013-12-31 12:10:00,45.62,45.68,45.6,45.65,47200.0,32.2389,32.2813,32.2247,32.2601,47200.0
2013-12-31 12:15:00,45.64,45.8,45.63,45.79,68800.0,32.253,32.3661,32.2459,32.359,68800.0
2013-12-31 12:20:00,45.77,45.83,45.72,45.74,29000.0,32.3449,32.3873,32.3095,32.3237,29000.0
2013-12-31 12:25:00,45.74,45.78,45.71,45.77,30000.0,32.3237,32.3519,32.3025,32.3449,30000.0
2013-12-31 12:30:00,45.78,45.85,45.78,45.83,30400.0,32.3519,32.4014,32.3519,32.3873,30400.0
2013-12-31 12:35:00,45.84,45.84,45.75,45.79,25800.0,32.3943,32.3943,32.3307,32.359,25800.0
2013-12-31 12:40:00,45.77,45.79,45.74,45.79,26600.0,32.3449,32.359,32.3237,32.359,26600.0
2013-12-31 12:45:00,45.79,45.83,45.75,45.82,106400.0,32.359,32.3873,32.3307,32.3802,106400.0
2013-12-31 12:50:00,45.82,45.87,45.79,45.87,91000.0,32.3802,32.4155,32.359,32.4155,91000.0
2013-12-31 12:55:00,45.88,45.95,45.85,45.93,43200.0,32.4226,32.4721,32.4014,32.4579,43200.0
2013-12-31 13:00:00,45.93,45.98,45.82,45.82,51200.0,32.4579,32.4933,32.3802,32.3802,51200.0
2013-12-31 13:05:00,45.82,45.9,45.82,45.88,38200.0,32.3802,32.4367,32.3802,32.4226,38200.0
2013-12-31 13:10:00,45.89,45.89,45.79,45.81,54400.0,32.4297,32.4297,32.359,32.3731,54400.0
2013-12-31 13:15:00,45.79,45.93,45.79,45.91,38600.0,32.359,32.4579,32.359,32.4438,38600.0
2013-12-31 13:20:00,45.9,45.94,45.88,45.91,94800.0,32.4367,32.465,32.4226,32.4438,94800.0
2013-12-31 13:25:00,45.92,45.96,45.87,45.87,50400.0,32.4509,32.4791,32.4155,32.4155,50400.0
2013-12-31 13:30:00,45.87,45.92,45.87,45.89,55600.0,32.4155,32.4509,32.4155,32.4297,55600.0
2013-12-31 13:35:00,45.88,45.89,45.84,45.88,55800.0,32.4226,32.4297,32.3943,32.4226,55800.0
2013-12-31 13:40:00,45.87,45.9,45.85,45.87,34800.0,32.4155,32.4367,32.4014,32.4155,34800.0
2013-12-31 13:45:00,45.85,45.9,45.85,45.89,36800.0,32.4014,32.4367,32.4014,32.4297,36800.0
2013-12-31 13:50:00,45.88,45.91,45.87,45.87,28000.0,32.4226,32.4438,32.4155,32.4155,28000.0
2013-12-31 13:55:00,45.87,45.9,45.85,45.85,29600.0,32.4155,32.4367,32.4014,32.4014,29600.0
2013-12-31 14:00:00,45.87,45.89,45.85,45.86,31000.0,32.4155,32.4297,32.4014,32.4085,31000.0
2013-12-31 14:05:00,45.86,45.86,45.8,45.81,43800.0,32.4085,32.4085,32.3661,32.3731,43800.0
2013-12-31 14:10:00,45.81,45.86,45.8,45.86,58200.0,32.3731,32.4085,32.3661,32.4085,58200.0
2013-12-31 14:15:00,45.86,45.9,45.85,45.85,44800.0,32.4085,32.4367,32.4014,32.4014,44800.0
2013-12-31 14:20:00,45.85,45.88,45.75,45.76,34200.0,32.4014,32.4226,32.3307,32.3378,34200.0
2013-12-31 14:25:00,45.76,45.77,45.69,45.75,60600.0,32.3378,32.3449,32.2883,32.3307,60600.0
2013-12-31 14:30:00,45.75,45.77,45.67,45.69,63200.0,32.3307,32.3449,32.2742,32.2883,63200.0
2013-12-31 14:35:00,45.69,45.7,45.63,45.65,31600.0,32.2883,32.2954,32.2459,32.2601,31600.0
2013-12-31 14:40:00,45.65,45.71,45.63,45.63,47800.0,32.2601,32.3025,32.2459,32.2459,47800.0
2013-12-31 14:45:00,45.63,45.67,45.57,45.61,44200.0,32.2459,32.2742,32.2035,32.2318,44200.0
2013-12-31 14:50:00,45.62,45.65,45.61,45.63,47600.0,32.2389,32.2601,32.2318,32.2459,47600.0
2013-12-31 14:55:00,45.63,45.66,45.57,45.61,57000.0,32.2459,32.2671,32.2035,32.2318,57000.0
2013-12-31 15:00:00,45.62,45.65,45.59,45.59,39400.0,32.2389,32.2601,32.2177,32.2177,39400.0
2013-12-31 15:05:00,45.59,45.59,45.44,45.46,56200.0,32.2177,32.2177,32.1116,32.1258,56200.0
2013-12-31 15:10:00,45.46,45.56,45.44,45.56,52400.0,32.1258,32.1965,32.1116,32.1965,52400.0
2013-12-31 15:15:00,45.56,45.63,45.56,45.62,41400.0,32.1965,32.2459,32.1965,32.2389,41400.0
2013-12-31 15:20:00,45.62,45.71,45.62,45.7,62800.0,32.2389,32.3025,32.2389,32.2954,62800.0
2013-12-31 15:25:00,45.7,45.73,45.7,45.73,69400.0,32.2954,32.3166,32.2954,32.3166,69400.0
2013-12-31 15:30:00,45.73,45.76,45.72,45.73,86000.0,32.3166,32.3378,32.3095,32.3166,86000.0
2013-12-31 15:35:00,45.74,45.74,45.67,45.72,94600.0,32.3237,32.3237,32.2742,32.3095,94600.0
2013-12-31 15:40:00,45.72,45.83,45.71,45.83,105800.0,32.3095,32.3873,32.3025,32.3873,105800.0
2013-12-31 15:45:00,45.82,45.97,45.82,45.95,201000.0,32.3802,32.4862,32.3802,32.4721,201000.0
2013-12-31 15:50:00,45.95,45.97,45.9,45.91,140000.0,32.4721,32.4862,32.4367,32.4438,140000.0
2013-12-31 15:55:00,45.9,45.9,45.79,45.87,281200.0,32.4367,32.4367,32.359,32.4155,281200.0
2014-01-02 09:30:00,45.74,45.91,45.56,45.59,271200.0,32.3237,32.4438,32.1965,32.2177,271200.0
2014-01-02 09:35:00,45.6,45.73,45.49,45.62,179400.0,32.2247,32.3166,32.147,32.2389,179400.0
2014-01-02 09:40:00,45.58,45.64,45.48,45.51,130000.0,32.2106,32.253,32.1399,32.1611,130000.0
2014-01-02 09:45:00,45.53,45.81,45.53,45.65,132800.0,32.1752,32.3731,32.1752,32.2601,132800.0
2014-01-02 09:50:00,45.65,45.69,45.54,45.62,157800.0,32.2601,32.2883,32.1823,32.2389,157800.0
2014-01-02 09:55:00,45.62,45.74,45.52,45.55,129800.0,32.2389,32.3237,32.1682,32.1894,129800.0
2014-01-02 10:00:00,45.57,45.63,45.31,45.4,126000.0,32.2035,32.2459,32.0198,32.0834,126000.0
2014-01-02 10:05:00,45.38,45.52,45.2,45.4,139000.0,32.0692,32.1682,31.942,32.0834,139000.0
2014-01-02 10:10:00,45.41,45.61,45.38,45.56,131200.0,32.0904,32.2318,32.0692,32.1965,131200.0
2014-01-02 10:15:00,45.56,45.77,45.54,45.7,87600.0,32.1965,32.3449,32.1823,32.2954,87600.0
2014-01-02 10:20:00,45.69,45.73,45.61,45.62,86600.0,32.2883,32.3166,32.2318,32.2389,86600.0
2014-01-02 10:25:00,45.6,45.72,45.6,45.71,70800.0,32.2247,32.3095,32.2247,32.3025,70800.0
2014-01-02 10:30:00,45.72,45.76,45.57,45.62,132600.0,32.3095,32.3378,32.2035,32.2389,132600.0
2014-01-02 10:35:00,45.6,45.65,45.59,45.6,112000.0,32.2247,32.2601,32.2177,32.2247,112000.0
2014-01-02 10:40:00,45.63,45.66,45.57,45.61,155200.0,32.2459,32.2671,32.2035,32.2318,155200.0
2014-01-02 10:45:00,45.62,45.65,45.52,45.54,121000.0,32.2389,32.2601,32.1682,32.1823,121000.0
2014-01-02 10:50:00,45.55,45.63,45.52,45.61,50800.0,32.1894,32.2459,32.1682,32.2318,50800.0
2014-01-02 10:55:00,45.64,45.69,45.59,45.63,72000.0,32.253,32.2883,32.2177,32.2459,72000.0
2014-01-02 11:00:00,45.63,45.63,45.52,45.56,45400.0,32.2459,32.2459,32.1682,32.1965,45400.0
2014-01-02 11:05:00,45.55,45.63,45.53,45.58,59800.0,32.1894,32.2459,32.1752,32.2106,59800.0
2014-01-02 11:10:00,45.58,45.59,45.52,45.56,48400.0,32.2106,32.2177,32.1682,32.1965,48400.0
2014-01-02 11:15:00,45.56,45.56,45.49,45.52,60600.0,32.1965,32.1965,32.147,32.1682,60600.0
2014-01-02 11:20:00,45.54,45.54,45.43,45.43,39800.0,32.1823,32.1823,32.1046,32.1046,39800.0
2014-01-02 11:25:00,45.45,45.48,45.32,45.34,71400.0,32.1187,32.1399,32.0268,32.041,71400.0
2014-01-02 11:30:00,45.33,45.41,45.33,45.38,37400.0,32.0339,32.0904,32.0339,32.0692,37400.0
2014-01-02 11:35:00,45.38,45.44,45.31,45.31,50800.0,32.0692,32.1116,32.0198,32.0198,50800.0
2014-01-02 11:40:00,45.31,45.33,45.26,45.32,53200.0,32.0198,32.0339,31.9844,32.0268,53200.0
2014-01-02 11:45:00,45.33,45.34,45.16,45.16,66200.0,32.0339,32.041,31.9138,31.9138,66200.0
2014-01-02 11:50:00,45.16,45.16,45.0,45.02,90000.0,31.9138,31.9138,31.8007,31.8148,90000.0
2014-01-02 11:55:00,45.03,45.04,44.85,45.04,152400.0,31.8219,31.829,31.6947,31.829,152400.0
2014-01-02 12:00:00,45.02,45.12,45.01,45.12,33600.0,31.8148,31.8855,31.8078,31.8855,33600.0
2014-01-02 12:05:00,45.1,45.24,45.09,45.22,42600.0,31.8714,31.9703,31.8643,31.9562,42600.0
2014-01-02 12:10:00,45.24,45.24,45.08,45.13,40400.0,31.9703,31.9703,31.8572,31.8926,40400.0
2014-01-02 12:15:00,45.13,45.15,44.92,44.92,126400.0,31.8926,31.9067,31.7442,31.7442,126400.0
2014-01-02 12:20:00,44.96,44.98,44.89,44.92,73200.0,31.7724,31.7866,31.723,31.7442,73200.0
2014-01-02 12:25:00,44.92,44.93,44.81,44.83,82000.0,31.7442,31.7512,31.6664,31.6806,82000.0
2014-01-02 12:30:00,44.85,44.87,44.75,44.84,61200.0,31.6947,31.7088,31.624,31.6876,61200.0
2014-01-02 12:35:00,44.84,44.89,44.8,44.89,37800.0,31.6876,31.723,31.6594,31.723,37800.0
2014-01-02 12:40:00,44.89,44.89,44.81,44.84,39600.0,31.723,31.723,31.6664,31.6876,39600.0
2014-01-02 12:45:00,44.85,44.88,44.84,44.88,84600.0,31.6947,31.7159,31.6876,31.7159,84600.0
2014-01-02 12:50:00,44.87,44.9,44.86,44.88,37600.0,31.7088,31.73,31.7018,31.7159,37600.0
2014-01-02 12:55:00,44.9,44.93,44.85,44.92,42600.0,31.73,31.7512,31.6947,31.7442,42600.0
2014-01-02 13:00:00,44.92,44.97,44.9,44.96,61600.0,31.7442,31.7795,31.73,31.7724,61600.0
2014-01-02 13:05:00,44.96,44.96,44.91,44.91,41400.0,31.7724,31.7724,31.7371,31.7371,41400.0
2014-01-02 13:10:00,44.91,44.92,44.85,44.89,58200.0,31.7371,31.7442,31.6947,31.723,58200.0
2014-01-02 13:15:00,44.88,44.89,44.82,44.84,59800.0,31.7159,31.723,31.6735,31.6876,59800.0
2014-01-02 13:20:00,44.83,44.83,44.66,44.68,76000.0,31.6806,31.6806,31.5604,31.5746,76000.0
2014-01-02 13:25:00,44.69,44.77,44.67,44.74,50600.0,31.5816,31.6382,31.5675,31.617,50600.0
2014-01-02 13:30:00,44.74,44.75,44.67,44.73,75200.0,31.617,31.624,31.5675,31.6099,75200.0
2014-01-02 13:35:00,44.74,44.8,44.72,44.77,68200.0,31.617,31.6594,31.6028,31.6382,68200.0
2014-01-02 13:40:00,44.77,44.85,44.77,44.83,33400.0,31.6382,31.6947,31.6382,31.6806,33400.0
2014-01-02 13:45:00,44.83,44.86,44.79,44.79,59600.0,31.6806,31.7018,31.6523,31.6523,59600.0
2014-01-02 13:50:00,44.79,44.81,44.65,44.67,50800.0,31.6523,31.6664,31.5534,31.5675,50800.0
2014-01-02 13:55:00,44.67,44.67,44.6,44.64,48400.0,31.5675,31.5675,31.518,31.5463,48400.0
2014-01-02 14:00:00,44.65,44.69,44.52,44.57,104600.0,31.5534,31.5816,31.4615,31.4968,104600.0
2014-01-02 14:05:00,44.57,44.69,44.57,44.68,69400.0,31.4968,31.5816,31.4968,31.5746,69400.0
2014-01-02 14:10:00,44.69,44.73,44.63,44.63,82200.0,31.5816,31.6099,31.5392,31.5392,82200.0
2014-01-02 14:15:00,44.63,44.65,44.44,44.47,84000.0,31.5392,31.5534,31.405,31.4262,84000.0
2014-01-02 14:20:00,44.47,44.6,44.42,44.58,108000.0,31.4262,31.518,31.3908,31.5039,108000.0
2014-01-02 14:25:00,44.6,44.63,44.54,44.61,59800.0,31.518,31.5392,31.4756,31.5251,59800.0
2014-01-02 14:30:00,44.6,44.62,44.58,44.59,44400.0,31.518,31.5322,31.5039,31.511,44400.0
2014-01-02 14:35:00,44.59,44.62,44.54,44.6,55800.0,31.511,31.5322,31.4756,31.518,55800.0
2014-01-02 14:40:00,44.6,44.68,44.59,44.67,53600.0,31.518,31.5746,31.511,31.5675,53600.0
2014-01-02 14:45:00,44.68,44.72,44.63,44.69,70600.0,31.5746,31.6028,31.5392,31.5816,70600.0
2014-01-02 14:50:00,44.69,44.74,44.68,44.73,64400.0,31.5816,31.617,31.5746,31.6099,64400.0
2014-01-02 14:55:00,44.73,44.73,44.63,44.65,68400.0,31.6099,31.6099,31.5392,31.5534,68400.0
2014-01-02 15:00:00,44.63,44.65,44.53,44.54,78600.0,31.5392,31.5534,31.4686,31.4756,78600.0
2014-01-02 15:05:00,44.53,44.58,44.53,44.57,46200.0,31.4686,31.5039,31.4686,31.4968,46200.0
2014-01-02 15:10:00,44.58,44.63,44.55,44.59,90200.0,31.5039,31.5392,31.4827,31.511,90200.0
2014-01-02 15:15:00,44.59,44.68,44.59,44.67,53800.0,31.511,31.5746,31.511,31.5675,53800.0
2014-01-02 15:20:00,44.67,44.69,44.65,44.66,71400.0,31.5675,31.5816,31.5534,31.5604,71400.0
2014-01-02 15:25:00,44.67,44.67,44.58,44.59,107800.0,31.5675,31.5675,31.5039,31.511,107800.0
2014-01-02 15:30:00,44.59,44.63,44.58,44.58,105600.0,31.511,31.5392,31.5039,31.5039,105600.0
2014-01-02 15:35:00,44.6,44.69,44.6,44.69,156400.0,31.518,31.5816,31.518,31.5816,156400.0
2014-01-02 15:40:00,44.68,44.76,44.67,44.74,176000.0,31.5746,31.6311,31.5675,31.617,176000.0
2014-01-02 15:45:00,44.76,44.87,44.76,44.85,221000.0,31.6311,31.7088,31.6311,31.6947,221000.0
2014-01-02 15:50:00,44.85,44.85,44.79,44.82,178600.0,31.6947,31.6947,31.6523,31.6735,178600.0
2014-01-02 15:55:00,44.82,44.82,44.71,44.74,322000.0,31.6735,31.6735,31.5958,31.617,322000.0
2014-01-03 09:30:00,44.92,45.0,44.73,44.99,110800.0,31.7442,31.8007,31.6099,31.7936,110800.0
2014-01-03 09:35:00,44.99,45.09,44.77,44.91,86000.0,31.7936,31.8643,31.6382,31.7371,86000.0
2014-01-03 09:40:00,44.91,45.13,44.89,44.99,87600.0,31.7371,31.8926,31.723,31.7936,87600.0
2014-01-03 09:45:00,44.99,45.06,44.95,45.0,69600.0,31.7936,31.8431,31.7654,31.8007,69600.0
2014-01-03 09:50:00,44.97,45.01,44.85,44.98,70200.0,31.7795,31.8078,31.6947,31.7866,70200.0
2014-01-03 09:55:00,44.98,44.98,44.9,44.94,44400.0,31.7866,31.7866,31.73,31.7583,44400.0
2014-01-03 10:00:00,44.94,44.99,44.9,44.94,83800.0,31.7583,31.7936,31.73,31.7583,83800.0
2014-01-03 10:05:00,44.93,44.95,44.87,44.88,59800.0,31.7512,31.7654,31.7088,31.7159,59800.0
2014-01-03 10:10:00,44.89,44.95,44.78,44.78,72800.0,31.723,31.7654,31.6452,31.6452,72800.0
2014-01-03 10:15:00,44.8,44.84,44.74,44.77,149800.0,31.6594,31.6876,31.617,31.6382,149800.0
2014-01-03 10:20:00,44.77,44.79,44.73,44.75,57600.0,31.6382,31.6523,31.6099,31.624,57600.0
2014-01-03 10:25:00,44.74,44.76,44.68,44.69,38400.0,31.617,31.6311,31.5746,31.5816,38400.0
2014-01-03 10:30:00,44.68,44.68,44.52,44.54,66800.0,31.5746,31.5746,31.4615,31.4756,66800.0
2014-01-03 10:35:00,44.55,44.57,44.5,44.5,60000.0,31.4827,31.4968,31.4474,31.4474,60000.0
2014-01-03 10:40:00,44.51,44.52,44.47,44.49,86000.0,31.4544,31.4615,31.4262,31.4403,86000.0
2014-01-03 10:45:00,44.49,44.49,44.37,44.38,128600.0,31.4403,31.4403,31.3555,31.3626,128600.0
2014-01-03 10:50:00,44.38,44.42,44.36,44.37,63000.0,31.3626,31.3908,31.3484,31.3555,63000.0
2014-01-03 10:55:00,44.38,44.4,44.24,44.24,75400.0,31.3626,31.3767,31.2636,31.2636,75400.0
2014-01-03 11:00:00,44.25,44.35,44.24,44.35,86200.0,31.2707,31.3414,31.2636,31.3414,86200.0
2014-01-03 11:05:00,44.35,44.49,44.35,44.49,55600.0,31.3414,31.4403,31.3414,31.4403,55600.0
2014-01-03 11:10:00,44.49,44.49,44.38,44.38,47200.0,31.4403,31.4403,31.3626,31.3626,47200.0
2014-01-03 11:15:00,44.38,44.38,44.21,44.23,68600.0,31.3626,31.3626,31.2424,31.2566,68600.0
2014-01-03 11:20:00,44.23,44.24,44.16,44.16,69400.0,31.2566,31.2636,31.2071,31.2071,69400.0
2014-01-03 11:25:00,44.17,44.22,44.16,44.17,63800.0,31.2142,31.2495,31.2071,31.2142,63800.0
2014-01-03 11:30:00,44.18,44.19,44.05,44.07,111400.0,31.2212,31.2283,31.1294,31.1435,111400.0
2014-01-03 11:35:00,44.07,44.08,43.95,43.96,156400.0,31.1435,31.1506,31.0587,31.0658,156400.0
2014-01-03 11:40:00,43.94,44.02,43.94,44.01,55200.0,31.0516,31.1082,31.0516,31.1011,55200.0
2014-01-03 11:45:00,44.02,44.04,43.97,43.99,45000.0,31.1082,31.1223,31.0728,31.087,45000.0
2014-01-03 11:50:00,43.99,44.01,43.98,43.99,55000.0,31.087,31.1011,31.0799,31.087,55000.0
2014-01-03 11:55:00,44.0,44.06,43.96,43.99,82200.0,31.094,31.1364,31.0658,31.087,82200.0
2014-01-03 12:00:00,43.99,44.09,43.98,44.08,54800.0,31.087,31.1576,31.0799,31.1506,54800.0
2014-01-03 12:05:00,44.1,44.11,44.01,44.02,52200.0,31.1647,31.1718,31.1011,31.1082,52200.0
2014-01-03 12:10:00,44.03,44.06,43.97,43.98,32000.0,31.1152,31.1364,31.0728,31.0799,32000.0
2014-01-03 12:15:00,43.97,44.05,43.97,44.02,32000.0,31.0728,31.1294,31.0728,31.1082,32000.0
2014-01-03 12:20:00,44.02,44.08,43.99,44.03,44800.0,31.1082,31.1506,31.087,31.1152,44800.0
2014-01-03 12:25:00,44.04,44.05,43.96,43.98,35400.0,31.1223,31.1294,31.0658,31.0799,35400.0
2014-01-03 12:30:00,43.99,44.01,43.95,44.0,26600.0,31.087,31.1011,31.0587,31.094,26600.0
2014-01-03 12:35:00,43.99,44.01,43.95,43.99,41800.0,31.087,31.1011,31.0587,31.087,41800.0
2014-01-03 12:40:00,43.98,44.04,43.98,44.0,34200.0,31.0799,31.1223,31.0799,31.094,34200.0
2014-01-03 12:45:00,44.0,44.02,43.95,43.96,36000.0,31.094,31.1082,31.0587,31.0658,36000.0
2014-01-03 12:50:00,43.96,43.98,43.93,43.94,25400.0,31.0658,31.0799,31.0446,31.0516,25400.0
2014-01-03 12:55:00,43.95,43.96,43.92,43.93,22000.0,31.0587,31.0658,31.0375,31.0446,22000.0
2014-01-03 13:00:00,43.95,43.96,43.89,43.93,36200.0,31.0587,31.0658,31.0163,31.0446,36200.0
2014-01-03 13:05:00,43.93,44.02,43.93,44.02,34800.0,31.0446,31.1082,31.0446,31.1082,34800.0
2014-01-03 13:10:00,44.02,44.08,44.02,44.04,34600.0,31.1082,31.1506,31.1082,31.1223,34600.0
2014-01-03 13:15:00,44.06,44.09,44.05,44.09,24400.0,31.1364,31.1576,31.1294,31.1576,24400.0
2014-01-03 13:20:00,44.09,44.13,44.07,44.12,28000.0,31.1576,31.1859,31.1435,31.1788,28000.0
2014-01-03 13:25:00,44.12,44.15,44.1,44.1,36600.0,31.1788,31.2,31.1647,31.1647,36600.0
2014-01-03 13:30:00,44.1,44.12,44.08,44.1,28400.0,31.1647,31.1788,31.1506,31.1647,28400.0
2014-01-03 13:35:00,44.1,44.13,44.09,44.13,23600.0,31.1647,31.1859,31.1576,31.1859,23600.0
2014-01-03 13:40:00,44.13,44.15,44.1,44.15,32000.0,31.1859,31.2,31.1647,31.2,32000.0
2014-01-03 13:45:00,44.14,44.19,44.14,44.19,21600.0,31.193,31.2283,31.193,31.2283,21600.0
2014-01-03 13:50:00,44.2,44.2,44.13,44.13,33200.0,31.2354,31.2354,31.1859,31.1859,33200.0
2014-01-03 13:55:00,44.13,44.19,44.13,44.18,17800.0,31.1859,31.2283,31.1859,31.2212,17800.0
2014-01-03 14:00:00,44.18,44.23,44.18,44.22,35000.0,31.2212,31.2566,31.2212,31.2495,35000.0
2014-01-03 14:05:00,44.22,44.23,44.21,44.22,34000.0,31.2495,31.2566,31.2424,31.2495,34000.0
2014-01-03 14:10:00,44.22,44.23,44.19,44.2,39400.0,31.2495,31.2566,31.2283,31.2354,39400.0
2014-01-03 14:15:00,44.19,44.22,44.15,44.16,46200.0,31.2283,31.2495,31.2,31.2071,46200.0
2014-01-03 14:20:00,44.16,44.17,44.13,44.13,35600.0,31.2071,31.2142,31.1859,31.1859,35600.0
2014-01-03 14:25:00,44.15,44.16,44.09,44.09,29000.0,31.2,31.2071,31.1576,31.1576,29000.0
2014-01-03 14:30:00,44.09,44.1,44.09,44.09,28200.0,31.1576,31.1647,31.1576,31.1576,28200.0
2014-01-03 14:35:00,44.09,44.15,44.08,44.12,29600.0,31.1576,31.2,31.1506,31.1788,29600.0
2014-01-03 14:40:00,44.13,44.16,44.12,44.14,36000.0,31.1859,31.2071,31.1788,31.193,36000.0
2014-01-03 14:45:00,44.15,44.23,44.14,44.22,37400.0,31.2,31.2566,31.193,31.2495,37400.0
2014-01-03 14:50:00,44.22,44.22,44.18,44.2,41000.0,31.2495,31.2495,31.2212,31.2354,41000.0
2014-01-03 14:55:00,44.18,44.21,44.15,44.17,41600.0,31.2212,31.2424,31.2,31.2142,41600.0
2014-01-03 15:00:00,44.17,44.19,44.15,44.18,47800.0,31.2142,31.2283,31.2,31.2212,47800.0
2014-01-03 15:05:00,44.18,44.19,44.13,44.14,56200.0,31.2212,31.2283,31.1859,31.193,56200.0
2014-01-03 15:10:00,44.14,44.23,44.13,44.23,78800.0,31.193,31.2566,31.1859,31.2566,78800.0
2014-01-03 15:15:00,44.24,44.3,44.24,44.3,68800.0,31.2636,31.306,31.2636,31.306,68800.0
2014-01-03 15:20:00,44.29,44.31,44.26,44.27,76400.0,31.299,31.3131,31.2778,31.2848,76400.0
2014-01-03 15:25:00,44.25,44.27,44.21,44.21,68000.0,31.2707,31.2848,31.2424,31.2424,68000.0
2014-01-03 15:30:00,44.21,44.27,44.21,44.26,65200.0,31.2424,31.2848,31.2424,31.2778,65200.0
2014-01-03 15:35:00,44.25,44.26,44.21,44.22,70000.0,31.2707,31.2778,31.2424,31.2495,70000.0
2014-01-03 15:40:00,44.21,44.21,44.13,44.16,93800.0,31.2424,31.2424,31.1859,31.2071,93800.0
2014-01-03 15:45:00,44.17,44.18,44.12,44.16,156600.0,31.2142,31.2212,31.1788,31.2071,156600.0
2014-01-03 15:50:00,44.15,44.16,44.1,44.13,125000.0,31.2,31.2071,31.1647,31.1859,125000.0
2014-01-03 15:55:00,44.13,44.15,44.1,44.11,178200.0,31.1859,31.2,31.1647,31.1718,178200.0
2014-01-06 09:30:00,44.28,44.43,44.27,44.43,125800.0,31.2919,31.3979,31.2848,31.3979,125800.0
2014-01-06 09:35:00,44.36,44.68,44.36,44.68,78200.0,31.3484,31.5746,31.3484,31.5746,78200.0
2014-01-06 09:40:00,44.7,44.72,44.57,44.62,82400.0,31.5887,31.6028,31.4968,31.5322,82400.0
2014-01-06 09:45:00,44.63,44.95,44.63,44.95,94000.0,31.5392,31.7654,31.5392,31.7654,94000.0
2014-01-06 09:50:00,44.95,45.01,44.87,44.93,116200.0,31.7654,31.8078,31.7088,31.7512,116200.0
2014-01-06 09:55:00,44.93,44.98,44.79,44.83,51800.0,31.7512,31.7866,31.6523,31.6806,51800.0
2014-01-06 10:00:00,44.81,44.88,44.64,44.65,78400.0,31.6664,31.7159,31.5463,31.5534,78400.0
2014-01-06 10:05:00,44.65,44.79,44.59,44.72,68600.0,31.5534,31.6523,31.511,31.6028,68600.0
2014-01-06 10:10:00,44.73,44.81,44.7,44.74,53000.0,31.6099,31.6664,31.5887,31.617,53000.0
2014-01-06 10:15:00,44.76,44.83,44.68,44.76,38800.0,31.6311,31.6806,31.5746,31.6311,38800.0
2014-01-06 10:20:00,44.77,44.82,44.74,44.77,34400.0,31.6382,31.6735,31.617,31.6382,34400.0
2014-01-06 10:25:00,44.77,44.8,44.69,44.69,42200.0,31.6382,31.6594,31.5816,31.5816,42200.0
2014-01-06 10:30:00,44.7,44.73,44.65,44.68,37800.0,31.5887,31.6099,31.5534,31.5746,37800.0
2014-01-06 10:35:00,44.68,44.71,44.65,44.65,31800.0,31.5746,31.5958,31.5534,31.5534,31800.0
2014-01-06 10:40:00,44.67,44.67,44.52,44.52,70600.0,31.5675,31.5675,31.4615,31.4615,70600.0
2014-01-06 10:45:00,44.55,44.55,44.37,44.38,92800.0,31.4827,31.4827,31.3555,31.3626,92800.0
2014-01-06 10:50:00,44.38,44.51,44.38,44.49,36200.0,31.3626,31.4544,31.3626,31.4403,36200.0
2014-01-06 10:55:00,44.48,44.52,44.4,44.4,68000.0,31.4332,31.4615,31.3767,31.3767,68000.0
2014-01-06 11:00:00,44.37,44.4,44.32,44.33,57000.0,31.3555,31.3767,31.3202,31.3272,57000.0
2014-01-06 11:05:00,44.33,44.33,44.26,44.27,55000.0,31.3272,31.3272,31.2778,31.2848,55000.0
2014-01-06 11:10:00,44.24,44.27,44.2,44.24,89600.0,31.2636,31.2848,31.2354,31.2636,89600.0
2014-01-06 11:15:00,44.25,44.27,44.22,44.22,84600.0,31.2707,31.2848,31.2495,31.2495,84600.0
2014-01-06 11:20:00,44.22,44.22,44.13,44.16,70400.0,31.2495,31.2495,31.1859,31.2071,70400.0
2014-01-06 11:25:00,44.16,44.28,44.14,44.26,36800.0,31.2071,31.2919,31.193,31.2778,36800.0
2014-01-06 11:30:00,44.26,44.35,44.26,44.32,47600.0,31.2778,31.3414,31.2778,31.3202,47600.0
2014-01-06 11:35:00,44.32,44.32,44.12,44.16,52000.0,31.3202,31.3202,31.1788,31.2071,52000.0
2014-01-06 11:40:00,44.15,44.15,44.09,44.12,48400.0,31.2,31.2,31.1576,31.1788,48400.0
2014-01-06 11:45:00,44.1,44.22,44.1,44.19,36800.0,31.1647,31.2495,31.1647,31.2283,36800.0
2014-01-06 11:50:00,44.17,44.2,44.15,44.15,26800.0,31.2142,31.2354,31.2,31.2,26800.0
2014-01-06 11:55:00,44.15,44.2,44.12,44.18,29400.0,31.2,31.2354,31.1788,31.2212,29400.0
2014-01-06 12:00:00,44.19,44.21,44.12,44.15,33600.0,31.2283,31.2424,31.1788,31.2,33600.0
2014-01-06 12:05:00,44.16,44.21,44.16,44.16,26800.0,31.2071,31.2424,31.2071,31.2071,26800.0
2014-01-06 12:10:00,44.16,44.17,44.13,44.15,27800.0,31.2071,31.2142,31.1859,31.2,27800.0
2014-01-06 12:15:00,44.13,44.17,44.09,44.16,39000.0,31.1859,31.2142,31.1576,31.2071,39000.0
2014-01-06 12:20:00,44.16,44.19,44.13,44.13,28600.0,31.2071,31.2283,31.1859,31.1859,28600.0
2014-01-06 12:25:00,44.13,44.17,44.12,44.13,30200.0,31.1859,31.2142,31.1788,31.1859,30200.0
2014-01-06 12:30:00,44.13,44.13,44.08,44.11,26400.0,31.1859,31.1859,31.1506,31.1718,26400.0
2014-01-06 12:35:00,44.09,44.11,44.07,44.11,34800.0,31.1576,31.1718,31.1435,31.1718,34800.0
2014-01-06 12:40:00,44.13,44.19,44.1,44.13,26800.0,31.1859,31.2283,31.1647,31.1859,26800.0
2014-01-06 12:45:00,44.13,44.17,44.1,44.16,41400.0,31.1859,31.2142,31.1647,31.2071,41400.0
2014-01-06 12:50:00,44.16,44.24,44.16,44.24,40800.0,31.2071,31.2636,31.2071,31.2636,40800.0
2014-01-06 12:55:00,44.26,44.26,44.22,44.22,28000.0,31.2778,31.2778,31.2495,31.2495,28000.0
2014-01-06 13:00:00,44.23,44.23,44.19,44.19,31000.0,31.2566,31.2566,31.2283,31.2283,31000.0
2014-01-06 13:05:00,44.2,44.21,44.18,44.19,35800.0,31.2354,31.2424,31.2212,31.2283,35800.0
2014-01-06 13:10:00,44.19,44.22,44.17,44.21,34200.0,31.2283,31.2495,31.2142,31.2424,34200.0
2014-01-06 13:15:00,44.21,44.23,44.2,44.2,38400.0,31.2424,31.2566,31.2354,31.2354,38400.0
2014-01-06 13:20:00,44.21,44.23,44.17,44.17,35000.0,31.2424,31.2566,31.2142,31.2142,35000.0
2014-01-06 13:25:00,44.16,44.2,44.14,44.2,41200.0,31.2071,31.2354,31.193,31.2354,41200.0
2014-01-06 13:30:00,44.19,44.22,44.14,44.15,38200.0,31.2283,31.2495,31.193,31.2,38200.0
2014-01-06 13:35:00,44.15,44.2,44.15,44.2,32200.0,31.2,31.2354,31.2,31.2354,32200.0
2014-01-06 13:40:00,44.2,44.21,44.18,44.19,34000.0,31.2354,31.2424,31.2212,31.2283,34000.0
2014-01-06 13:45:00,44.19,44.2,44.15,44.16,36000.0,31.2283,31.2354,31.2,31.2071,36000.0
2014-01-06 13:50:00,44.16,44.27,44.16,44.21,63400.0,31.2071,31.2848,31.2071,31.2424,63400.0
2014-01-06 13:55:00,44.21,44.35,44.2,44.33,61200.0,31.2424,31.3414,31.2354,31.3272,61200.0
2014-01-06 14:00:00,44.34,44.4,44.34,44.4,51400.0,31.3343,31.3767,31.3343,31.3767,51400.0
2014-01-06 14:05:00,44.41,44.43,44.4,44.41,42600.0,31.3838,31.3979,31.3767,31.3838,42600.0
2014-01-06 14:10:00,44.41,44.42,44.38,44.38,38600.0,31.3838,31.3908,31.3626,31.3626,38600.0
2014-01-06 14:15:00,44.4,44.4,44.35,44.37,45400.0,31.3767,31.3767,31.3414,31.3555,45400.0
2014-01-06 14:20:00,44.37,44.41,44.37,44.4,41000.0,31.3555,31.3838,31.3555,31.3767,41000.0
2014-01-06 14:25:00,44.4,44.4,44.35,44.38,41800.0,31.3767,31.3767,31.3414,31.3626,41800.0
2014-01-06 14:30:00,44.37,44.42,44.34,44.42,38200.0,31.3555,31.3908,31.3343,31.3908,38200.0
2014-01-06 14:35:00,44.42,44.47,44.42,44.44,30600.0,31.3908,31.4262,31.3908,31.405,30600.0
2014-01-06 14:40:00,44.43,44.47,44.41,44.46,44000.0,31.3979,31.4262,31.3838,31.4191,44000.0
2014-01-06 14:45:00,44.47,44.52,44.47,44.5,48400.0,31.4262,31.4615,31.4262,31.4474,48400.0
2014-01-06 14:50:00,44.49,44.51,44.46,44.46,29400.0,31.4403,31.4544,31.4191,31.4191,29400.0
2014-01-06 14:55:00,44.47,44.52,44.46,44.46,44400.0,31.4262,31.4615,31.4191,31.4191,44400.0
2014-01-06 15:00:00,44.46,44.47,44.39,44.39,47800.0,31.4191,31.4262,31.3696,31.3696,47800.0
2014-01-06 15:05:00,44.39,44.4,44.35,44.4,63200.0,31.3696,31.3767,31.3414,31.3767,63200.0
2014-01-06 15:10:00,44.38,44.42,44.38,44.41,71800.0,31.3626,31.3908,31.3626,31.3838,71800.0
2014-01-06 15:15:00,44.41,44.46,44.4,44.43,57800.0,31.3838,31.4191,31.3767,31.3979,57800.0
2014-01-06 15:20:00,44.44,44.49,44.44,44.47,74200.0,31.405,31.4403,31.405,31.4262,74200.0
2014-01-06 15:25:00,44.47,44.49,44.46,44.48,44800.0,31.4262,31.4403,31.4191,31.4332,44800.0
2014-01-06 15:30:00,44.48,44.49,44.43,44.43,59400.0,31.4332,31.4403,31.3979,31.3979,59400.0
2014-01-06 15:35:00,44.43,44.45,44.38,44.38,78400.0,31.3979,31.412,31.3626,31.3626,78400.0
2014-01-06 15:40:00,44.38,44.4,44.34,44.35,143800.0,31.3626,31.3767,31.3343,31.3414,143800.0
2014-01-06 15:45:00,44.36,44.37,44.31,44.35,165000.0,31.3484,31.3555,31.3131,31.3414,165000.0
2014-01-06 15:50:00,44.35,44.39,44.35,44.38,162000.0,31.3414,31.3696,31.3414,31.3626,162000.0
2014-01-06 15:55:00,44.38,44.4,44.34,44.35,263600.0,31.3626,31.3767,31.3343,31.3414,263600.0
2014-01-07 09:30:00,44.37,44.49,44.01,44.02,164000.0,31.3555,31.4403,31.1011,31.1082,164000.0
2014-01-07 09:35:00,44.03,44.08,43.51,43.59,215800.0,31.1152,31.1506,30.7478,30.8043,215800.0
2014-01-07 09:40:00,43.62,43.81,43.5,43.52,236200.0,30.8255,30.9598,30.7407,30.7548,236200.0
2014-01-07 09:45:00,43.52,43.52,43.26,43.35,204800.0,30.7548,30.7548,30.5711,30.6347,204800.0
2014-01-07 09:50:00,43.35,43.65,43.33,43.56,160000.0,30.6347,30.8467,30.6205,30.7831,160000.0
2014-01-07 09:55:00,43.56,43.63,43.52,43.56,295600.0,30.7831,30.8326,30.7548,30.7831,295600.0
2014-01-07 10:00:00,43.56,43.77,43.56,43.71,142000.0,30.7831,30.9315,30.7831,30.8891,142000.0
2014-01-07 10:05:00,43.71,44.09,43.71,43.96,229800.0,30.8891,31.1576,30.8891,31.0658,229800.0
2014-01-07 10:10:00,44.0,44.11,43.9,44.0,134200.0,31.094,31.1718,31.0234,31.094,134200.0
2014-01-07 10:15:00,44.02,44.04,43.84,43.85,61400.0,31.1082,31.1223,30.981,30.988,61400.0
2014-01-07 10:20:00,43.84,43.9,43.79,43.87,84200.0,30.981,31.0234,30.9456,31.0022,84200.0
2014-01-07 10:25:00,43.9,43.95,43.82,43.88,70800.0,31.0234,31.0587,30.9668,31.0092,70800.0
2014-01-07 10:30:00,43.91,43.99,43.91,43.96,43400.0,31.0304,31.087,31.0304,31.0658,43400.0
2014-01-07 10:35:00,43.94,44.07,43.94,44.07,65800.0,31.0516,31.1435,31.0516,31.1435,65800.0
2014-01-07 10:40:00,44.07,44.33,44.06,44.29,144600.0,31.1435,31.3272,31.1364,31.299,144600.0
2014-01-07 10:45:00,44.3,44.31,44.24,44.27,88200.0,31.306,31.3131,31.2636,31.2848,88200.0
2014-01-07 10:50:00,44.27,44.44,44.27,44.42,106600.0,31.2848,31.405,31.2848,31.3908,106600.0
2014-01-07 10:55:00,44.43,44.45,44.36,44.37,85800.0,31.3979,31.412,31.3484,31.3555,85800.0
2014-01-07 11:00:00,44.37,44.38,44.34,44.35,99200.0,31.3555,31.3626,31.3343,31.3414,99200.0
2014-01-07 11:05:00,44.33,44.34,44.22,44.22,77000.0,31.3272,31.3343,31.2495,31.2495,77000.0
2014-01-07 11:10:00,44.21,44.35,44.16,44.33,196600.0,31.2424,31.3414,31.2071,31.3272,196600.0
2014-01-07 11:15:00,44.31,44.33,44.2,44.2,46400.0,31.3131,31.3272,31.2354,31.2354,46400.0
2014-01-07 11:20:00,44.21,44.29,44.2,44.24,32200.0,31.2424,31.299,31.2354,31.2636,32200.0
2014-01-07 11:25:00,44.24,44.26,44.21,44.23,38400.0,31.2636,31.2778,31.2424,31.2566,38400.0
2014-01-07 11:30:00,44.23,44.26,44.19,44.26,38600.0,31.2566,31.2778,31.2283,31.2778,38600.0
2014-01-07 11:35:00,44.26,44.26,44.21,44.22,34000.0,31.2778,31.2778,31.2424,31.2495,34000.0
2014-01-07 11:40:00,44.24,44.25,44.19,44.2,27800.0,31.2636,31.2707,31.2283,31.2354,27800.0
2014-01-07 11:45:00,44.21,44.24,44.2,44.24,29000.0,31.2424,31.2636,31.2354,31.2636,29000.0
2014-01-07 11:50:00,44.24,44.28,44.22,44.23,39200.0,31.2636,31.2919,31.2495,31.2566,39200.0
2014-01-07 11:55:00,44.22,44.3,44.21,44.27,99800.0,31.2495,31.306,31.2424,31.2848,99800.0
2014-01-07 12:00:00,44.27,44.3,44.24,44.3,26400.0,31.2848,31.306,31.2636,31.306,26400.0
2014-01-07 12:05:00,44.3,44.3,44.22,44.27,40400.0,31.306,31.306,31.2495,31.2848,40400.0
2014-01-07 12:10:00,44.27,44.27,44.18,44.21,104200.0,31.2848,31.2848,31.2212,31.2424,104200.0
2014-01-07 12:15:00,44.21,44.22,44.18,44.2,26200.0,31.2424,31.2495,31.2212,31.2354,26200.0
2014-01-07 12:20:00,44.2,44.23,44.18,44.21,26200.0,31.2354,31.2566,31.2212,31.2424,26200.0
2014-01-07 12:25:00,44.23,44.24,44.21,44.22,25600.0,31.2566,31.2636,31.2424,31.2495,25600.0
2014-01-07 12:30:00,44.23,44.24,44.2,44.22,27800.0,31.2566,31.2636,31.2354,31.2495,27800.0
2014-01-07 12:35:00,44.21,44.23,44.19,44.21,26400.0,31.2424,31.2566,31.2283,31.2424,26400.0
2014-01-07 12:40:00,44.22,44.24,44.19,44.22,23000.0,31.2495,31.2636,31.2283,31.2495,23000.0
2014-01-07 12:45:00,44.23,44.26,44.22,44.26,45600.0,31.2566,31.2778,31.2495,31.2778,45600.0
2014-01-07 12:50:00,44.28,44.31,44.2,44.2,44200.0,31.2919,31.3131,31.2354,31.2354,44200.0
2014-01-07 12:55:00,44.21,44.24,44.13,44.23,56200.0,31.2424,31.2636,31.1859,31.2566,56200.0
2014-01-07 13:00:00,44.24,44.26,44.21,44.24,29400.0,31.2636,31.2778,31.2424,31.2636,29400.0
2014-01-07 13:05:00,44.24,44.31,44.24,44.24,344200.0,31.2636,31.3131,31.2636,31.2636,344200.0
2014-01-07 13:10:00,44.24,44.3,44.24,44.28,58600.0,31.2636,31.306,31.2636,31.2919,58600.0
2014-01-07 13:15:00,44.27,44.3,44.26,44.3,32600.0,31.2848,31.306,31.2778,31.306,32600.0
2014-01-07 13:20:00,44.3,44.37,44.28,44.37,88200.0,31.306,31.3555,31.2919,31.3555,88200.0
2014-01-07 13:25:00,44.37,44.37,44.33,44.37,60800.0,31.3555,31.3555,31.3272,31.3555,60800.0
2014-01-07 13:30:00,44.37,44.45,44.34,44.44,318200.0,31.3555,31.412,31.3343,31.405,318200.0
2014-01-07 13:35:00,44.43,44.71,44.43,44.71,114600.0,31.3979,31.5958,31.3979,31.5958,114600.0
2014-01-07 13:40:00,44.71,44.73,44.68,44.69,53600.0,31.5958,31.6099,31.5746,31.5816,53600.0
2014-01-07 13:45:00,44.69,44.7,44.64,44.7,30000.0,31.5816,31.5887,31.5463,31.5887,30000.0
2014-01-07 13:50:00,44.71,44.71,44.66,44.67,50800.0,31.5958,31.5958,31.5604,31.5675,50800.0
2014-01-07 13:55:00,44.67,44.7,44.65,44.67,68800.0,31.5675,31.5887,31.5534,31.5675,68800.0
2014-01-07 14:00:00,44.67,44.67,44.6,44.62,73200.0,31.5675,31.5675,31.518,31.5322,73200.0
2014-01-07 14:05:00,44.62,44.64,44.59,44.62,56400.0,31.5322,31.5463,31.511,31.5322,56400.0
2014-01-07 14:10:00,44.63,44.63,44.55,44.58,53800.0,31.5392,31.5392,31.4827,31.5039,53800.0
2014-01-07 14:15:00,44.58,44.6,44.52,44.59,44600.0,31.5039,31.518,31.4615,31.511,44600.0
2014-01-07 14:20:00,44.59,44.62,44.55,44.58,79000.0,31.511,31.5322,31.4827,31.5039,79000.0
2014-01-07 14:25:00,44.57,44.58,44.49,44.51,64200.0,31.4968,31.5039,31.4403,31.4544,64200.0
2014-01-07 14:30:00,44.49,44.55,44.44,44.45,171800.0,31.4403,31.4827,31.405,31.412,171800.0
2014-01-07 14:35:00,44.45,44.48,44.39,44.41,101000.0,31.412,31.4332,31.3696,31.3838,101000.0
2014-01-07 14:40:00,44.41,44.52,44.41,44.51,121600.0,31.3838,31.4615,31.3838,31.4544,121600.0
2014-01-07 14:45:00,44.5,44.6,44.49,44.58,70600.0,31.4474,31.518,31.4403,31.5039,70600.0
2014-01-07 14:50:00,44.59,44.61,44.57,44.61,80400.0,31.511,31.5251,31.4968,31.5251,80400.0
2014-01-07 14:55:00,44.6,44.66,44.57,44.59,63600.0,31.518,31.5604,31.4968,31.511,63600.0
2014-01-07 15:00:00,44.59,44.6,44.56,44.57,43000.0,31.511,31.518,31.4898,31.4968,43000.0
2014-01-07 15:05:00,44.57,44.57,44.5,44.51,141200.0,31.4968,31.4968,31.4474,31.4544,141200.0
2014-01-07 15:10:00,44.52,44.57,44.52,44.54,68400.0,31.4615,31.4968,31.4615,31.4756,68400.0
2014-01-07 15:15:00,44.54,44.54,44.49,44.52,68200.0,31.4756,31.4756,31.4403,31.4615,68200.0
2014-01-07 15:20:00,44.52,44.55,44.5,44.51,93800.0,31.4615,31.4827,31.4474,31.4544,93800.0
2014-01-07 15:25:00,44.5,44.57,44.5,44.55,59200.0,31.4474,31.4968,31.4474,31.4827,59200.0
2014-01-07 15:30:00,44.55,44.67,44.54,44.63,192800.0,31.4827,31.5675,31.4756,31.5392,192800.0
2014-01-07 15:35:00,44.63,44.64,44.51,44.55,123800.0,31.5392,31.5463,31.4544,31.4827,123800.0
2014-01-07 15:40:00,44.55,44.57,44.51,44.56,98400.0,31.4827,31.4968,31.4544,31.4898,98400.0
2014-01-07 15:45:00,44.56,44.56,44.51,44.52,229000.0,31.4898,31.4898,31.4544,31.4615,229000.0
2014-01-07 15:50:00,44.52,44.54,44.48,44.48,149200.0,31.4615,31.4756,31.4332,31.4332,149200.0
2014-01-07 15:55:00,44.49,44.51,44.48,44.49,245200.0,31.4403,31.4544,31.4332,31.4403,245200.0
2014-01-08 09:30:00,44.62,44.62,44.33,44.48,134800.0,31.5322,31.5322,31.3272,31.4332,134800.0
2014-01-08 09:35:00,44.48,44.54,44.39,44.48,125800.0,31.4332,31.4756,31.3696,31.4332,125800.0
2014-01-08 09:40:00,44.48,44.48,44.18,44.19,111800.0,31.4332,31.4332,31.2212,31.2283,111800.0
2014-01-08 09:45:00,44.19,44.4,44.1,44.33,109600.0,31.2283,31.3767,31.1647,31.3272,109600.0
2014-01-08 09:50:00,44.35,44.35,44.17,44.27,100800.0,31.3414,31.3414,31.2142,31.2848,100800.0
2014-01-08 09:55:00,44.27,44.37,44.17,44.29,91600.0,31.2848,31.3555,31.2142,31.299,91600.0
2014-01-08 10:00:00,44.29,44.47,44.27,44.29,118400.0,31.299,31.4262,31.2848,31.299,118400.0
2014-01-08 10:05:00,44.3,44.34,44.19,44.19,113600.0,31.306,31.3343,31.2283,31.2283,113600.0
2014-01-08 10:10:00,44.19,44.28,44.16,44.21,75600.0,31.2283,31.2919,31.2071,31.2424,75600.0
2014-01-08 10:15:00,44.22,44.25,44.17,44.2,42200.0,31.2495,31.2707,31.2142,31.2354,42200.0
2014-01-08 10:20:00,44.2,44.21,44.1,44.16,71800.0,31.2354,31.2424,31.1647,31.2071,71800.0
2014-01-08 10:25:00,44.17,44.21,44.13,44.15,110800.0,31.2142,31.2424,31.1859,31.2,110800.0
2014-01-08 10:30:00,44.15,44.15,43.98,43.98,86200.0,31.2,31.2,31.0799,31.0799,86200.0
2014-01-08 10:35:00,43.97,43.97,43.85,43.85,75000.0,31.0728,31.0728,30.988,30.988,75000.0
2014-01-08 10:40:00,43.86,43.99,43.84,43.98,99000.0,30.9951,31.087,30.981,31.0799,99000.0
2014-01-08 10:45:00,43.98,44.09,43.95,44.02,79000.0,31.0799,31.1576,31.0587,31.1082,79000.0
2014-01-08 10:50:00,44.01,44.05,43.97,44.01,73200.0,31.1011,31.1294,31.0728,31.1011,73200.0
2014-01-08 10:55:00,44.02,44.07,44.01,44.02,39600.0,31.1082,31.1435,31.1011,31.1082,39600.0
2014-01-08 11:00:00,44.03,44.05,43.95,43.98,339400.0,31.1152,31.1294,31.0587,31.0799,339400.0
2014-01-08 11:05:00,43.98,43.99,43.85,43.87,33000.0,31.0799,31.087,30.988,31.0022,33000.0
2014-01-08 11:10:00,43.89,43.9,43.79,43.85,75200.0,31.0163,31.0234,30.9456,30.988,75200.0
2014-01-08 11:15:00,43.85,43.87,43.83,43.85,53000.0,30.988,31.0022,30.9739,30.988,53000.0
2014-01-08 11:20:00,43.85,43.89,43.79,43.83,150200.0,30.988,31.0163,30.9456,30.9739,150200.0
2014-01-08 11:25:00,43.82,43.82,43.69,43.74,132200.0,30.9668,30.9668,30.875,30.9103,132200.0
2014-01-08 11:30:00,43.74,43.74,43.66,43.66,106600.0,30.9103,30.9103,30.8538,30.8538,106600.0
2014-01-08 11:35:00,43.67,44.0,43.61,43.99,254400.0,30.8608,31.094,30.8184,31.087,254400.0
2014-01-08 11:40:00,43.99,44.02,43.85,43.85,139400.0,31.087,31.1082,30.988,30.988,139400.0
2014-01-08 11:45:00,43.85,43.87,43.68,43.78,136200.0,30.988,31.0022,30.8679,30.9386,136200.0
2014-01-08 11:50:00,43.78,43.84,43.77,43.8,51000.0,30.9386,30.981,30.9315,30.9527,51000.0
2014-01-08 11:55:00,43.8,43.84,43.75,43.77,52000.0,30.9527,30.981,30.9174,30.9315,52000.0
2014-01-08 12:00:00,43.79,43.8,43.69,43.71,51400.0,30.9456,30.9527,30.875,30.8891,51400.0
2014-01-08 12:05:00,43.71,43.81,43.69,43.77,69400.0,30.8891,30.9598,30.875,30.9315,69400.0
2014-01-08 12:10:00,43.77,43.83,43.72,43.81,57000.0,30.9315,30.9739,30.8962,30.9598,57000.0
2014-01-08 12:15:00,43.8,43.82,43.7,43.71,26600.0,30.9527,30.9668,30.882,30.8891,26600.0
2014-01-08 12:20:00,43.71,43.74,43.63,43.73,58800.0,30.8891,30.9103,30.8326,30.9032,58800.0
2014-01-08 12:25:00,43.74,43.76,43.66,43.7,29200.0,30.9103,30.9244,30.8538,30.882,29200.0
2014-01-08 12:30:00,43.69,43.76,43.69,43.72,32600.0,30.875,30.9244,30.875,30.8962,32600.0
2014-01-08 12:35:00,43.71,43.73,43.69,43.7,25400.0,30.8891,30.9032,30.875,30.882,25400.0
2014-01-08 12:40:00,43.7,43.71,43.66,43.68,29600.0,30.882,30.8891,30.8538,30.8679,29600.0
2014-01-08 12:45:00,43.66,43.67,43.62,43.62,42600.0,30.8538,30.8608,30.8255,30.8255,42600.0
2014-01-08 12:50:00,43.62,43.71,43.6,43.63,83400.0,30.8255,30.8891,30.8114,30.8326,83400.0
2014-01-08 12:55:00,43.63,43.67,43.6,43.61,43000.0,30.8326,30.8608,30.8114,30.8184,43000.0
2014-01-08 13:00:00,43.62,43.71,43.56,43.67,106600.0,30.8255,30.8891,30.7831,30.8608,106600.0
2014-01-08 13:05:00,43.67,43.88,43.65,43.88,104400.0,30.8608,31.0092,30.8467,31.0092,104400.0
2014-01-08 13:10:00,43.88,43.91,43.77,43.84,78600.0,31.0092,31.0304,30.9315,30.981,78600.0
2014-01-08 13:15:00,43.84,43.88,43.75,43.77,162000.0,30.981,31.0092,30.9174,30.9315,162000.0
2014-01-08 13:20:00,43.77,43.83,43.77,43.83,69800.0,30.9315,30.9739,30.9315,30.9739,69800.0
2014-01-08 13:25:00,43.83,43.88,43.77,43.85,165200.0,30.9739,31.0092,30.9315,30.988,165200.0
2014-01-08 13:30:00,43.86,43.88,43.81,43.87,88200.0,30.9951,31.0092,30.9598,31.0022,88200.0
2014-01-08 13:35:00,43.88,43.91,43.83,43.88,81800.0,31.0092,31.0304,30.9739,31.0092,81800.0
2014-01-08 13:40:00,43.9,43.9,43.77,43.77,65200.0,31.0234,31.0234,30.9315,30.9315,65200.0
2014-01-08 13:45:00,43.76,43.78,43.72,43.72,56600.0,30.9244,30.9386,30.8962,30.8962,56600.0
2014-01-08 13:50:00,43.72,43.75,43.67,43.7,87200.0,30.8962,30.9174,30.8608,30.882,87200.0
2014-01-08 13:55:00,43.69,43.73,43.64,43.65,49000.0,30.875,30.9032,30.8396,30.8467,49000.0
2014-01-08 14:00:00,43.65,43.89,43.64,43.85,147800.0,30.8467,31.0163,30.8396,30.988,147800.0
2014-01-08 14:05:00,43.85,43.88,43.77,43.79,80600.0,30.988,31.0092,30.9315,30.9456,80600.0
2014-01-08 14:10:00,43.78,43.87,43.77,43.83,223800.0,30.9386,31.0022,30.9315,30.9739,223800.0
2014-01-08 14:15:00,43.83,43.85,43.74,43.79,98200.0,30.9739,30.988,30.9103,30.9456,98200.0
2014-01-08 14:20:00,43.79,43.83,43.72,43.78,116600.0,30.9456,30.9739,30.8962,30.9386,116600.0
2014-01-08 14:25:00,43.78,43.79,43.71,43.73,50800.0,30.9386,30.9456,30.8891,30.9032,50800.0
2014-01-08 14:30:00,43.71,43.88,43.7,43.85,122200.0,30.8891,31.0092,30.882,30.988,122200.0
2014-01-08 14:35:00,43.87,43.92,43.83,43.88,69200.0,31.0022,31.0375,30.9739,31.0092,69200.0
2014-01-08 14:40:00,43.89,44.07,43.88,44.07,113200.0,31.0163,31.1435,31.0092,31.1435,113200.0
2014-01-08 14:45:00,44.07,44.12,44.03,44.09,223200.0,31.1435,31.1788,31.1152,31.1576,223200.0
2014-01-08 14:50:00,44.1,44.24,44.1,44.24,122000.0,31.1647,31.2636,31.1647,31.2636,122000.0
2014-01-08 14:55:00,44.23,44.25,44.04,44.08,214400.0,31.2566,31.2707,31.1223,31.1506,214400.0
2014-01-08 15:00:00,44.07,44.2,44.06,44.13,170400.0,31.1435,31.2354,31.1364,31.1859,170400.0
2014-01-08 15:05:00,44.13,44.2,44.12,44.2,210600.0,31.1859,31.2354,31.1788,31.2354,210600.0
2014-01-08 15:10:00,44.2,44.23,44.15,44.15,119400.0,31.2354,31.2566,31.2,31.2,119400.0
2014-01-08 15:15:00,44.16,44.24,44.15,44.22,114600.0,31.2071,31.2636,31.2,31.2495,114600.0
2014-01-08 15:20:00,44.23,44.23,44.14,44.16,75800.0,31.2566,31.2566,31.193,31.2071,75800.0
2014-01-08 15:25:00,44.16,44.24,44.12,44.16,119400.0,31.2071,31.2636,31.1788,31.2071,119400.0
2014-01-08 15:30:00,44.16,44.18,44.14,44.15,90400.0,31.2071,31.2212,31.193,31.2,90400.0
2014-01-08 15:35:00,44.16,44.21,44.14,44.19,176400.0,31.2071,31.2424,31.193,31.2283,176400.0
2014-01-08 15:40:00,44.19,44.2,44.16,44.2,116800.0,31.2283,31.2354,31.2071,31.2354,116800.0
2014-01-08 15:45:00,44.2,44.28,44.18,44.27,212400.0,31.2354,31.2919,31.2212,31.2848,212400.0
2014-01-08 15:50:00,44.27,44.33,44.24,44.33,278800.0,31.2848,31.3272,31.2636,31.3272,278800.0
2014-01-08 15:55:00,44.33,44.38,44.32,44.34,378400.0,31.3272,31.3626,31.3202,31.3343,378400.0
2014-01-09 09:30:00,44.52,44.55,44.41,44.49,157800.0,31.4615,31.4827,31.3838,31.4403,157800.0
2014-01-09 09:35:00,44.49,44.52,44.35,44.49,199000.0,31.4403,31.4615,31.3414,31.4403,199000.0
2014-01-09 09:40:00,44.49,44.56,44.41,44.49,169200.0,31.4403,31.4898,31.3838,31.4403,169200.0
2014-01-09 09:45:00,44.47,44.54,44.43,44.51,216800.0,31.4262,31.4756,31.3979,31.4544,216800.0
2014-01-09 09:50:00,44.54,44.63,44.52,44.54,295800.0,31.4756,31.5392,31.4615,31.4756,295800.0
2014-01-09 09:55:00,44.56,44.73,44.53,44.63,234800.0,31.4898,31.6099,31.4686,31.5392,234800.0
2014-01-09 10:00:00,44.67,44.67,44.55,44.58,159400.0,31.5675,31.5675,31.4827,31.5039,159400.0
2014-01-09 10:05:00,44.6,44.88,44.57,44.87,190000.0,31.518,31.7159,31.4968,31.7088,190000.0
2014-01-09 10:10:00,44.88,44.99,44.77,44.99,111600.0,31.7159,31.7936,31.6382,31.7936,111600.0
2014-01-09 10:15:00,44.99,45.1,44.95,45.1,173000.0,31.7936,31.8714,31.7654,31.8714,173000.0
2014-01-09 10:20:00,45.1,45.21,45.09,45.2,136600.0,31.8714,31.9491,31.8643,31.942,136600.0
2014-01-09 10:25:00,45.19,45.31,45.19,45.24,202800.0,31.935,32.0198,31.935,31.9703,202800.0
2014-01-09 10:30:00,45.24,45.34,45.24,45.32,151000.0,31.9703,32.041,31.9703,32.0268,151000.0
2014-01-09 10:35:00,45.32,45.57,45.32,45.56,288600.0,32.0268,32.2035,32.0268,32.1965,288600.0
2014-01-09 10:40:00,45.58,45.63,45.52,45.57,229000.0,32.2106,32.2459,32.1682,32.2035,229000.0
2014-01-09 10:45:00,45.57,45.6,45.46,45.6,179000.0,32.2035,32.2247,32.1258,32.2247,179000.0
2014-01-09 10:50:00,45.59,45.68,45.57,45.67,242000.0,32.2177,32.2813,32.2035,32.2742,242000.0
2014-01-09 10:55:00,45.68,45.69,45.6,45.61,149200.0,32.2813,32.2883,32.2247,32.2318,149200.0
2014-01-09 11:00:00,45.61,45.79,45.61,45.67,151400.0,32.2318,32.359,32.2318,32.2742,151400.0
2014-01-09 11:05:00,45.67,45.7,45.52,45.54,97400.0,32.2742,32.2954,32.1682,32.1823,97400.0
2014-01-09 11:10:00,45.52,45.53,45.43,45.49,146800.0,32.1682,32.1752,32.1046,32.147,146800.0
2014-01-09 11:15:00,45.49,45.52,45.48,45.51,128600.0,32.147,32.1682,32.1399,32.1611,128600.0
2014-01-09 11:20:00,45.51,45.63,45.49,45.62,195200.0,32.1611,32.2459,32.147,32.2389,195200.0
2014-01-09 11:25:00,45.62,45.64,45.57,45.62,108600.0,32.2389,32.253,32.2035,32.2389,108600.0
2014-01-09 11:30:00,45.61,45.9,45.6,45.9,185600.0,32.2318,32.4367,32.2247,32.4367,185600.0
2014-01-09 11:35:00,45.9,45.93,45.77,45.77,170000.0,32.4367,32.4579,32.3449,32.3449,170000.0
2014-01-09 11:40:00,45.77,45.78,45.7,45.72,124600.0,32.3449,32.3519,32.2954,32.3095,124600.0
2014-01-09 11:45:00,45.72,45.75,45.66,45.68,246800.0,32.3095,32.3307,32.2671,32.2813,246800.0
2014-01-09 11:50:00,45.66,45.69,45.57,45.57,135800.0,32.2671,32.2883,32.2035,32.2035,135800.0
2014-01-09 11:55:00,45.58,45.64,45.54,45.64,241000.0,32.2106,32.253,32.1823,32.253,241000.0
2014-01-09 12:00:00,45.63,45.65,45.57,45.6,86000.0,32.2459,32.2601,32.2035,32.2247,86000.0
2014-01-09 12:05:00,45.6,45.63,45.58,45.61,110200.0,32.2247,32.2459,32.2106,32.2318,110200.0
2014-01-09 12:10:00,45.62,45.65,45.61,45.64,63000.0,32.2389,32.2601,32.2318,32.253,63000.0
2014-01-09 12:15:00,45.64,45.64,45.54,45.54,82200.0,32.253,32.253,32.1823,32.1823,82200.0
2014-01-09 12:20:00,45.56,45.59,45.55,45.57,62800.0,32.1965,32.2177,32.1894,32.2035,62800.0
2014-01-09 12:25:00,45.58,45.6,45.55,45.55,67800.0,32.2106,32.2247,32.1894,32.1894,67800.0
2014-01-09 12:30:00,45.56,45.59,45.55,45.56,95200.0,32.1965,32.2177,32.1894,32.1965,95200.0
2014-01-09 12:35:00,45.56,45.57,45.5,45.52,67800.0,32.1965,32.2035,32.154,32.1682,67800.0
2014-01-09 12:40:00,45.54,45.57,45.51,45.56,35200.0,32.1823,32.2035,32.1611,32.1965,35200.0
2014-01-09 12:45:00,45.57,45.59,45.56,45.56,83200.0,32.2035,32.2177,32.1965,32.1965,83200.0
2014-01-09 12:50:00,45.56,45.59,45.56,45.58,47200.0,32.1965,32.2177,32.1965,32.2106,47200.0
2014-01-09 12:55:00,45.58,45.58,45.51,45.52,91200.0,32.2106,32.2106,32.1611,32.1682,91200.0
2014-01-09 13:00:00,45.52,45.53,45.51,45.53,60600.0,32.1682,32.1752,32.1611,32.1752,60600.0
2014-01-09 13:05:00,45.52,45.55,45.48,45.49,53600.0,32.1682,32.1894,32.1399,32.147,53600.0
2014-01-09 13:10:00,45.49,45.51,45.48,45.49,48400.0,32.147,32.1611,32.1399,32.147,48400.0
2014-01-09 13:15:00,45.49,45.51,45.48,45.48,142000.0,32.147,32.1611,32.1399,32.1399,142000.0
2014-01-09 13:20:00,45.48,45.49,45.45,45.46,73000.0,32.1399,32.147,32.1187,32.1258,73000.0
2014-01-09 13:25:00,45.46,45.47,45.45,45.45,106000.0,32.1258,32.1328,32.1187,32.1187,106000.0
2014-01-09 13:30:00,45.45,45.46,45.44,45.45,79600.0,32.1187,32.1258,32.1116,32.1187,79600.0
2014-01-09 13:35:00,45.45,45.47,45.38,45.4,140800.0,32.1187,32.1328,32.0692,32.0834,140800.0
2014-01-09 13:40:00,45.41,45.41,45.31,45.34,130400.0,32.0904,32.0904,32.0198,32.041,130400.0
2014-01-09 13:45:00,45.33,45.34,45.26,45.27,89800.0,32.0339,32.041,31.9844,31.9915,89800.0
2014-01-09 13:50:00,45.26,45.32,45.26,45.28,116600.0,31.9844,32.0268,31.9844,31.9986,116600.0
2014-01-09 13:55:00,45.28,45.3,45.24,45.25,195000.0,31.9986,32.0127,31.9703,31.9774,195000.0
2014-01-09 14:00:00,45.24,45.27,45.2,45.22,241400.0,31.9703,31.9915,31.942,31.9562,241400.0
2014-01-09 14:05:00,45.22,45.3,45.21,45.29,242600.0,31.9562,32.0127,31.9491,32.0056,242600.0
2014-01-09 14:10:00,45.27,45.27,45.23,45.27,140400.0,31.9915,31.9915,31.9632,31.9915,140400.0
2014-01-09 14:15:00,45.27,45.31,45.24,45.25,119000.0,31.9915,32.0198,31.9703,31.9774,119000.0
2014-01-09 14:20:00,45.25,45.36,45.24,45.34,90200.0,31.9774,32.0551,31.9703,32.041,90200.0
2014-01-09 14:25:00,45.35,45.45,45.35,45.43,60600.0,32.048,32.1187,32.048,32.1046,60600.0
2014-01-09 14:30:00,45.42,45.44,45.38,45.38,48400.0,32.0975,32.1116,32.0692,32.0692,48400.0
2014-01-09 14:35:00,45.38,45.38,45.27,45.27,182200.0,32.0692,32.0692,31.9915,31.9915,182200.0
2014-01-09 14:40:00,45.27,45.34,45.26,45.34,57600.0,31.9915,32.041,31.9844,32.041,57600.0
2014-01-09 14:45:00,45.34,45.41,45.33,45.38,54000.0,32.041,32.0904,32.0339,32.0692,54000.0
2014-01-09 14:50:00,45.39,45.41,45.32,45.37,105400.0,32.0763,32.0904,32.0268,32.0622,105400.0
2014-01-09 14:55:00,45.35,45.43,45.35,45.43,103400.0,32.048,32.1046,32.048,32.1046,103400.0
2014-01-09 15:00:00,45.43,45.49,45.42,45.45,57000.0,32.1046,32.147,32.0975,32.1187,57000.0
2014-01-09 15:05:00,45.46,45.47,45.44,45.46,90800.0,32.1258,32.1328,32.1116,32.1258,90800.0
2014-01-09 15:10:00,45.46,45.49,45.41,45.42,144000.0,32.1258,32.147,32.0904,32.0975,144000.0
2014-01-09 15:15:00,45.42,45.5,45.42,45.44,55600.0,32.0975,32.154,32.0975,32.1116,55600.0
2014-01-09 15:20:00,45.43,45.43,45.37,45.37,108000.0,32.1046,32.1046,32.0622,32.0622,108000.0
2014-01-09 15:25:00,45.37,45.41,45.32,45.4,98800.0,32.0622,32.0904,32.0268,32.0834,98800.0
2014-01-09 15:30:00,45.4,45.44,45.4,45.43,191000.0,32.0834,32.1116,32.0834,32.1046,191000.0
2014-01-09 15:35:00,45.43,45.47,45.42,45.47,140800.0,32.1046,32.1328,32.0975,32.1328,140800.0
2014-01-09 15:40:00,45.47,45.51,45.46,45.51,206600.0,32.1328,32.1611,32.1258,32.1611,206600.0
2014-01-09 15:45:00,45.51,45.63,45.51,45.55,231400.0,32.1611,32.2459,32.1611,32.1894,231400.0
2014-01-09 15:50:00,45.56,45.61,45.56,45.59,389800.0,32.1965,32.2318,32.1965,32.2177,389800.0
2014-01-09 15:55:00,45.59,45.59,45.49,45.52,674400.0,32.2177,32.2177,32.147,32.1682,674400.0
2014-01-10 09:30:00,45.5,45.88,45.49,45.68,167200.0,32.154,32.4226,32.147,32.2813,167200.0
2014-01-10 09:35:00,45.67,45.84,45.48,45.78,107400.0,32.2742,32.3943,32.1399,32.3519,107400.0
2014-01-10 09:40:00,45.79,45.83,45.6,45.69,91400.0,32.359,32.3873,32.2247,32.2883,91400.0
2014-01-10 09:45:00,45.67,45.82,45.63,45.77,101200.0,32.2742,32.3802,32.2459,32.3449,101200.0
2014-01-10 09:50:00,45.77,45.93,45.7,45.76,117000.0,32.3449,32.4579,32.2954,32.3378,117000.0
2014-01-10 09:55:00,45.76,45.77,45.54,45.66,114400.0,32.3378,32.3449,32.1823,32.2671,114400.0
2014-01-10 10:00:00,45.66,45.7,45.43,45.65,120200.0,32.2671,32.2954,32.1046,32.2601,120200.0
2014-01-10 10:05:00,45.65,45.66,45.42,45.42,86200.0,32.2601,32.2671,32.0975,32.0975,86200.0
2014-01-10 10:10:00,45.47,45.51,45.28,45.3,96400.0,32.1328,32.1611,31.9986,32.0127,96400.0
2014-01-10 10:15:00,45.31,45.33,45.18,45.18,84400.0,32.0198,32.0339,31.9279,31.9279,84400.0
2014-01-10 10:20:00,45.18,45.25,45.02,45.05,138600.0,31.9279,31.9774,31.8148,31.836,138600.0
2014-01-10 10:25:00,45.05,45.1,44.93,45.0,83600.0,31.836,31.8714,31.7512,31.8007,83600.0
2014-01-10 10:30:00,45.0,45.05,44.79,44.79,86600.0,31.8007,31.836,31.6523,31.6523,86600.0
2014-01-10 10:35:00,44.79,44.85,44.7,44.76,141600.0,31.6523,31.6947,31.5887,31.6311,141600.0
2014-01-10 10:40:00,44.74,44.9,44.62,44.9,207600.0,31.617,31.73,31.5322,31.73,207600.0
2014-01-10 10:45:00,44.93,45.18,44.91,45.18,146800.0,31.7512,31.9279,31.7371,31.9279,146800.0
2014-01-10 10:50:00,45.18,45.22,45.05,45.1,103000.0,31.9279,31.9562,31.836,31.8714,103000.0
2014-01-10 10:55:00,45.1,45.15,45.06,45.06,33200.0,31.8714,31.9067,31.8431,31.8431,33200.0
2014-01-10 11:00:00,45.08,45.23,45.07,45.2,46800.0,31.8572,31.9632,31.8502,31.942,46800.0
2014-01-10 11:05:00,45.2,45.22,45.12,45.2,44400.0,31.942,31.9562,31.8855,31.942,44400.0
2014-01-10 11:10:00,45.19,45.33,45.15,45.25,92800.0,31.935,32.0339,31.9067,31.9774,92800.0
2014-01-10 11:15:00,45.27,45.29,45.23,45.26,39800.0,31.9915,32.0056,31.9632,31.9844,39800.0
2014-01-10 11:20:00,45.24,45.43,45.22,45.43,233000.0,31.9703,32.1046,31.9562,32.1046,233000.0
2014-01-10 11:25:00,45.44,45.51,45.42,45.49,77800.0,32.1116,32.1611,32.0975,32.147,77800.0
2014-01-10 11:30:00,45.49,45.51,45.42,45.42,41800.0,32.147,32.1611,32.0975,32.0975,41800.0
2014-01-10 11:35:00,45.42,45.51,45.37,45.51,59000.0,32.0975,32.1611,32.0622,32.1611,59000.0
2014-01-10 11:40:00,45.51,45.56,45.47,45.47,65000.0,32.1611,32.1965,32.1328,32.1328,65000.0
2014-01-10 11:45:00,45.46,45.49,45.4,45.41,61200.0,32.1258,32.147,32.0834,32.0904,61200.0
2014-01-10 11:50:00,45.42,45.49,45.37,45.49,42800.0,32.0975,32.147,32.0622,32.147,42800.0
2014-01-10 11:55:00,45.49,45.52,45.45,45.49,37800.0,32.147,32.1682,32.1187,32.147,37800.0
2014-01-10 12:00:00,45.49,45.49,45.4,45.43,35600.0,32.147,32.147,32.0834,32.1046,35600.0
2014-01-10 12:05:00,45.43,45.47,45.38,45.4,38400.0,32.1046,32.1328,32.0692,32.0834,38400.0
2014-01-10 12:10:00,45.41,45.41,45.37,45.38,23600.0,32.0904,32.0904,32.0622,32.0692,23600.0
2014-01-10 12:15:00,45.39,45.46,45.37,45.37,44000.0,32.0763,32.1258,32.0622,32.0622,44000.0
2014-01-10 12:20:00,45.38,45.42,45.36,45.4,51600.0,32.0692,32.0975,32.0551,32.0834,51600.0
2014-01-10 12:25:00,45.4,45.41,45.33,45.33,44200.0,32.0834,32.0904,32.0339,32.0339,44200.0
2014-01-10 12:30:00,45.33,45.41,45.33,45.35,45800.0,32.0339,32.0904,32.0339,32.048,45800.0
2014-01-10 12:35:00,45.34,45.39,45.27,45.38,68200.0,32.041,32.0763,31.9915,32.0692,68200.0
2014-01-10 12:40:00,45.38,45.43,45.32,45.38,181200.0,32.0692,32.1046,32.0268,32.0692,181200.0
2014-01-10 12:45:00,45.36,45.59,45.34,45.57,181200.0,32.0551,32.2177,32.041,32.2035,181200.0
2014-01-10 12:50:00,45.57,45.59,45.5,45.54,51000.0,32.2035,32.2177,32.154,32.1823,51000.0
2014-01-10 12:55:00,45.55,45.63,45.54,45.62,21400.0,32.1894,32.2459,32.1823,32.2389,21400.0
2014-01-10 13:00:00,45.6,45.62,45.54,45.57,68600.0,32.2247,32.2389,32.1823,32.2035,68600.0
2014-01-10 13:05:00,45.58,45.58,45.49,45.52,34600.0,32.2106,32.2106,32.147,32.1682,34600.0
2014-01-10 13:10:00,45.52,45.56,45.46,45.48,30800.0,32.1682,32.1965,32.1258,32.1399,30800.0
2014-01-10 13:15:00,45.48,45.52,45.45,45.48,18200.0,32.1399,32.1682,32.1187,32.1399,18200.0
2014-01-10 13:20:00,45.47,45.49,45.41,45.42,38400.0,32.1328,32.147,32.0904,32.0975,38400.0
2014-01-10 13:25:00,45.42,45.44,45.41,45.42,24400.0,32.0975,32.1116,32.0904,32.0975,24400.0
2014-01-10 13:30:00,45.4,45.45,45.4,45.42,41600.0,32.0834,32.1187,32.0834,32.0975,41600.0
2014-01-10 13:35:00,45.43,45.45,45.41,45.43,22600.0,32.1046,32.1187,32.0904,32.1046,22600.0
2014-01-10 13:40:00,45.43,45.43,45.37,45.41,40200.0,32.1046,32.1046,32.0622,32.0904,40200.0
2014-01-10 13:45:00,45.4,45.44,45.4,45.42,39800.0,32.0834,32.1116,32.0834,32.0975,39800.0
2014-01-10 13:50:00,45.42,45.44,45.41,45.43,36200.0,32.0975,32.1116,32.0904,32.1046,36200.0
2014-01-10 13:55:00,45.43,45.45,45.4,45.43,56000.0,32.1046,32.1187,32.0834,32.1046,56000.0
2014-01-10 14:00:00,45.42,45.43,45.41,45.42,32400.0,32.0975,32.1046,32.0904,32.0975,32400.0
2014-01-10 14:05:00,45.42,45.44,45.4,45.44,44000.0,32.0975,32.1116,32.0834,32.1116,44000.0
2014-01-10 14:10:00,45.44,45.45,45.41,45.42,25200.0,32.1116,32.1187,32.0904,32.0975,25200.0
2014-01-10 14:15:00,45.42,45.48,45.41,45.43,56000.0,32.0975,32.1399,32.0904,32.1046,56000.0
2014-01-10 14:20:00,45.43,45.48,45.4,45.4,59000.0,32.1046,32.1399,32.0834,32.0834,59000.0
2014-01-10 14:25:00,45.4,45.44,45.28,45.3,132800.0,32.0834,32.1116,31.9986,32.0127,132800.0
2014-01-10 14:30:00,45.3,45.35,45.22,45.22,150000.0,32.0127,32.048,31.9562,31.9562,150000.0
2014-01-10 14:35:00,45.23,45.31,45.17,45.31,146800.0,31.9632,32.0198,31.9208,32.0198,146800.0
2014-01-10 14:40:00,45.32,45.32,45.2,45.21,19400.0,32.0268,32.0268,31.942,31.9491,19400.0
2014-01-10 14:45:00,45.21,45.23,45.19,45.21,30400.0,31.9491,31.9632,31.935,31.9491,30400.0
2014-01-10 14:50:00,45.21,45.22,45.19,45.21,41200.0,31.9491,31.9562,31.935,31.9491,41200.0
2014-01-10 14:55:00,45.2,45.26,45.2,45.24,29600.0,31.942,31.9844,31.942,31.9703,29600.0
2014-01-10 15:00:00,45.26,45.35,45.22,45.35,48400.0,31.9844,32.048,31.9562,32.048,48400.0
2014-01-10 15:05:00,45.36,45.41,45.34,45.34,30400.0,32.0551,32.0904,32.041,32.041,30400.0
2014-01-10 15:10:00,45.36,45.39,45.34,45.39,37800.0,32.0551,32.0763,32.041,32.0763,37800.0
2014-01-10 15:15:00,45.38,45.43,45.38,45.39,33200.0,32.0692,32.1046,32.0692,32.0763,33200.0
2014-01-10 15:20:00,45.38,45.41,45.37,45.37,45800.0,32.0692,32.0904,32.0622,32.0622,45800.0
2014-01-10 15:25:00,45.37,45.4,45.36,45.38,36600.0,32.0622,32.0834,32.0551,32.0692,36600.0
2014-01-10 15:30:00,45.38,45.41,45.36,45.4,62600.0,32.0692,32.0904,32.0551,32.0834,62600.0
2014-01-10 15:35:00,45.4,45.43,45.4,45.41,67600.0,32.0834,32.1046,32.0834,32.0904,67600.0
2014-01-10 15:40:00,45.41,45.49,45.41,45.48,70400.0,32.0904,32.147,32.0904,32.1399,70400.0
2014-01-10 15:45:00,45.47,45.48,45.44,45.46,95000.0,32.1328,32.1399,32.1116,32.1258,95000.0
2014-01-10 15:50:00,45.46,45.52,45.46,45.47,158000.0,32.1258,32.1682,32.1258,32.1328,158000.0
2014-01-10 15:55:00,45.47,45.54,45.45,45.49,271800.0,32.1328,32.1823,32.1187,32.147,271800.0
2014-01-13 09:30:00,45.49,45.49,45.27,45.48,108400.0,32.147,32.147,31.9915,32.1399,108400.0
2014-01-13 09:35:00,45.41,45.78,45.32,45.71,81800.0,32.0904,32.3519,32.0268,32.3025,81800.0
2014-01-13 09:40:00,45.65,45.7,45.46,45.54,80000.0,32.2601,32.2954,32.1258,32.1823,80000.0
2014-01-13 09:45:00,45.56,45.57,45.37,45.52,74200.0,32.1965,32.2035,32.0622,32.1682,74200.0
2014-01-13 09:50:00,45.51,45.59,45.44,45.56,79800.0,32.1611,32.2177,32.1116,32.1965,79800.0
2014-01-13 09:55:00,45.55,45.57,45.35,45.35,54800.0,32.1894,32.2035,32.048,32.048,54800.0
2014-01-13 10:00:00,45.35,45.35,45.12,45.13,37000.0,32.048,32.048,31.8855,31.8926,37000.0
2014-01-13 10:05:00,45.13,45.37,45.13,45.3,74400.0,31.8926,32.0622,31.8926,32.0127,74400.0
2014-01-13 10:10:00,45.31,45.35,45.29,45.31,56000.0,32.0198,32.048,32.0056,32.0198,56000.0
2014-01-13 10:15:00,45.32,45.4,45.22,45.24,41200.0,32.0268,32.0834,31.9562,31.9703,41200.0
2014-01-13 10:20:00,45.23,45.35,45.19,45.27,46600.0,31.9632,32.048,31.935,31.9915,46600.0
2014-01-13 10:25:00,45.25,45.32,45.17,45.27,316200.0,31.9774,32.0268,31.9208,31.9915,316200.0
2014-01-13 10:30:00,45.27,45.3,45.18,45.18,102000.0,31.9915,32.0127,31.9279,31.9279,102000.0
2014-01-13 10:35:00,45.16,45.2,45.08,45.13,47200.0,31.9138,31.942,31.8572,31.8926,47200.0
2014-01-13 10:40:00,45.13,45.2,45.06,45.18,52800.0,31.8926,31.942,31.8431,31.9279,52800.0
2014-01-13 10:45:00,45.19,45.27,45.16,45.17,46000.0,31.935,31.9915,31.9138,31.9208,46000.0
2014-01-13 10:50:00,45.17,45.29,45.15,45.27,43000.0,31.9208,32.0056,31.9067,31.9915,43000.0
2014-01-13 10:55:00,45.27,45.3,45.2,45.2,60800.0,31.9915,32.0127,31.942,31.942,60800.0
2014-01-13 11:00:00,45.2,45.27,45.2,45.24,46600.0,31.942,31.9915,31.942,31.9703,46600.0
2014-01-13 11:05:00,45.24,45.29,45.22,45.26,58400.0,31.9703,32.0056,31.9562,31.9844,58400.0
2014-01-13 11:10:00,45.25,45.33,45.24,45.27,42200.0,31.9774,32.0339,31.9703,31.9915,42200.0
2014-01-13 11:15:00,45.3,45.32,45.23,45.27,32800.0,32.0127,32.0268,31.9632,31.9915,32800.0
2014-01-13 11:20:00,45.27,45.36,45.27,45.33,49600.0,31.9915,32.0551,31.9915,32.0339,49600.0
2014-01-13 11:25:00,45.32,45.35,45.27,45.3,51600.0,32.0268,32.048,31.9915,32.0127,51600.0
2014-01-13 11:30:00,45.31,45.32,45.24,45.27,47000.0,32.0198,32.0268,31.9703,31.9915,47000.0
2014-01-13 11:35:00,45.29,45.34,45.27,45.3,77600.0,32.0056,32.041,31.9915,32.0127,77600.0
2014-01-13 11:40:00,45.31,45.35,45.24,45.33,34800.0,32.0198,32.048,31.9703,32.0339,34800.0
2014-01-13 11:45:00,45.33,45.38,45.29,45.3,134400.0,32.0339,32.0692,32.0056,32.0127,134400.0
2014-01-13 11:50:00,45.3,45.3,45.23,45.29,23800.0,32.0127,32.0127,31.9632,32.0056,23800.0
2014-01-13 11:55:00,45.3,45.31,45.23,45.23,39400.0,32.0127,32.0198,31.9632,31.9632,39400.0
2014-01-13 12:00:00,45.23,45.29,45.22,45.26,64200.0,31.9632,32.0056,31.9562,31.9844,64200.0
2014-01-13 12:05:00,45.26,45.26,45.13,45.13,70000.0,31.9844,31.9844,31.8926,31.8926,70000.0
2014-01-13 12:10:00,45.14,45.25,45.12,45.25,29800.0,31.8996,31.9774,31.8855,31.9774,29800.0
2014-01-13 12:15:00,45.25,45.31,45.23,45.27,33400.0,31.9774,32.0198,31.9632,31.9915,33400.0
2014-01-13 12:20:00,45.28,45.3,45.19,45.21,33600.0,31.9986,32.0127,31.935,31.9491,33600.0
2014-01-13 12:25:00,45.22,45.22,45.1,45.1,33400.0,31.9562,31.9562,31.8714,31.8714,33400.0
2014-01-13 12:30:00,45.1,45.1,45.02,45.09,24400.0,31.8714,31.8714,31.8148,31.8643,24400.0
2014-01-13 12:35:00,45.09,45.1,45.02,45.05,32800.0,31.8643,31.8714,31.8148,31.836,32800.0
2014-01-13 12:40:00,45.06,45.08,45.02,45.07,25200.0,31.8431,31.8572,31.8148,31.8502,25200.0
2014-01-13 12:45:00,45.05,45.1,45.05,45.08,45400.0,31.836,31.8714,31.836,31.8572,45400.0
2014-01-13 12:50:00,45.08,45.11,45.02,45.05,45000.0,31.8572,31.8784,31.8148,31.836,45000.0
2014-01-13 12:55:00,45.05,45.06,44.88,44.88,72400.0,31.836,31.8431,31.7159,31.7159,72400.0
2014-01-13 13:00:00,44.88,44.9,44.73,44.76,71000.0,31.7159,31.73,31.6099,31.6311,71000.0
2014-01-13 13:05:00,44.75,44.83,44.7,44.82,65400.0,31.624,31.6806,31.5887,31.6735,65400.0
2014-01-13 13:10:00,44.82,44.88,44.73,44.75,114400.0,31.6735,31.7159,31.6099,31.624,114400.0
2014-01-13 13:15:00,44.75,44.77,44.7,44.72,38400.0,31.624,31.6382,31.5887,31.6028,38400.0
2014-01-13 13:20:00,44.72,44.84,44.72,44.82,25600.0,31.6028,31.6876,31.6028,31.6735,25600.0
2014-01-13 13:25:00,44.82,44.91,44.8,44.89,39200.0,31.6735,31.7371,31.6594,31.723,39200.0
2014-01-13 13:30:00,44.88,44.88,44.77,44.8,105000.0,31.7159,31.7159,31.6382,31.6594,105000.0
2014-01-13 13:35:00,44.8,44.81,44.77,44.77,29400.0,31.6594,31.6664,31.6382,31.6382,29400.0
2014-01-13 13:40:00,44.77,44.81,44.77,44.79,30800.0,31.6382,31.6664,31.6382,31.6523,30800.0
2014-01-13 13:45:00,44.77,44.77,44.71,44.74,27800.0,31.6382,31.6382,31.5958,31.617,27800.0
2014-01-13 13:50:00,44.74,44.77,44.7,44.7,57200.0,31.617,31.6382,31.5887,31.5887,57200.0
2014-01-13 13:55:00,44.7,44.71,44.63,44.63,37800.0,31.5887,31.5958,31.5392,31.5392,37800.0
2014-01-13 14:00:00,44.61,44.77,44.61,44.67,87000.0,31.5251,31.6382,31.5251,31.5675,87000.0
2014-01-13 14:05:00,44.65,44.7,44.61,44.62,59200.0,31.5534,31.5887,31.5251,31.5322,59200.0
2014-01-13 14:10:00,44.62,44.74,44.61,44.72,30400.0,31.5322,31.617,31.5251,31.6028,30400.0
2014-01-13 14:15:00,44.71,44.71,44.58,44.63,56400.0,31.5958,31.5958,31.5039,31.5392,56400.0
2014-01-13 14:20:00,44.63,44.69,44.56,44.57,49600.0,31.5392,31.5816,31.4898,31.4968,49600.0
2014-01-13 14:25:00,44.57,44.63,44.56,44.57,45400.0,31.4968,31.5392,31.4898,31.4968,45400.0
2014-01-13 14:30:00,44.57,44.59,44.37,44.38,79000.0,31.4968,31.511,31.3555,31.3626,79000.0
2014-01-13 14:35:00,44.38,44.42,44.33,44.33,53200.0,31.3626,31.3908,31.3272,31.3272,53200.0
2014-01-13 14:40:00,44.34,44.41,44.27,44.35,85200.0,31.3343,31.3838,31.2848,31.3414,85200.0
2014-01-13 14:45:00,44.37,44.44,44.34,44.36,96000.0,31.3555,31.405,31.3343,31.3484,96000.0
2014-01-13 14:50:00,44.36,44.38,44.28,44.33,53800.0,31.3484,31.3626,31.2919,31.3272,53800.0
2014-01-13 14:55:00,44.33,44.36,44.27,44.29,67000.0,31.3272,31.3484,31.2848,31.299,67000.0
2014-01-13 15:00:00,44.28,44.28,44.04,44.06,97600.0,31.2919,31.2919,31.1223,31.1364,97600.0
2014-01-13 15:05:00,44.07,44.07,43.87,43.91,118000.0,31.1435,31.1435,31.0022,31.0304,118000.0
2014-01-13 15:10:00,43.9,43.91,43.83,43.91,90000.0,31.0234,31.0304,30.9739,31.0304,90000.0
2014-01-13 15:15:00,43.91,44.17,43.91,44.16,113000.0,31.0304,31.2142,31.0304,31.2071,113000.0
2014-01-13 15:20:00,44.16,44.17,44.06,44.06,64000.0,31.2071,31.2142,31.1364,31.1364,64000.0
2014-01-13 15:25:00,44.06,44.14,44.02,44.12,92400.0,31.1364,31.193,31.1082,31.1788,92400.0
2014-01-13 15:30:00,44.12,44.13,44.07,44.07,80000.0,31.1788,31.1859,31.1435,31.1435,80000.0
2014-01-13 15:35:00,44.07,44.07,44.01,44.01,81800.0,31.1435,31.1435,31.1011,31.1011,81800.0
2014-01-13 15:40:00,44.01,44.02,43.94,43.95,102200.0,31.1011,31.1082,31.0516,31.0587,102200.0
2014-01-13 15:45:00,43.95,44.05,43.93,44.04,166000.0,31.0587,31.1294,31.0446,31.1223,166000.0
2014-01-13 15:50:00,44.05,44.11,44.05,44.1,302400.0,31.1294,31.1718,31.1294,31.1647,302400.0
2014-01-13 15:55:00,44.1,44.1,44.02,44.07,433600.0,31.1647,31.1647,31.1082,31.1435,433600.0
2014-01-14 09:30:00,44.7,44.85,44.66,44.7,207800.0,31.5887,31.6947,31.5604,31.5887,207800.0
2014-01-14 09:35:00,44.71,44.98,44.57,44.77,199200.0,31.5958,31.7866,31.4968,31.6382,199200.0
2014-01-14 09:40:00,44.75,44.97,44.74,44.97,102000.0,31.624,31.7795,31.617,31.7795,102000.0
2014-01-14 09:45:00,44.97,45.05,44.76,44.77,142200.0,31.7795,31.836,31.6311,31.6382,142200.0
2014-01-14 09:50:00,44.76,45.01,44.74,44.9,95800.0,31.6311,31.8078,31.617,31.73,95800.0
2014-01-14 09:55:00,44.92,45.11,44.89,45.07,90800.0,31.7442,31.8784,31.723,31.8502,90800.0
2014-01-14 10:00:00,45.1,45.22,44.93,44.94,144800.0,31.8714,31.9562,31.7512,31.7583,144800.0
2014-01-14 10:05:00,44.94,45.04,44.87,45.02,81600.0,31.7583,31.829,31.7088,31.8148,81600.0
2014-01-14 10:10:00,45.02,45.07,44.98,45.02,55400.0,31.8148,31.8502,31.7866,31.8148,55400.0
2014-01-14 10:15:00,45.01,45.04,44.93,45.01,75800.0,31.8078,31.829,31.7512,31.8078,75800.0
2014-01-14 10:20:00,45.04,45.1,44.99,45.09,59400.0,31.829,31.8714,31.7936,31.8643,59400.0
2014-01-14 10:25:00,45.1,45.11,45.02,45.08,57400.0,31.8714,31.8784,31.8148,31.8572,57400.0
2014-01-14 10:30:00,45.08,45.12,44.94,45.02,104000.0,31.8572,31.8855,31.7583,31.8148,104000.0
2014-01-14 10:35:00,45.02,45.03,44.9,44.93,48800.0,31.8148,31.8219,31.73,31.7512,48800.0
2014-01-14 10:40:00,44.93,44.96,44.85,44.91,90000.0,31.7512,31.7724,31.6947,31.7371,90000.0
2014-01-14 10:45:00,44.91,44.94,44.9,44.91,56600.0,31.7371,31.7583,31.73,31.7371,56600.0
2014-01-14 10:50:00,44.92,44.94,44.84,44.92,45000.0,31.7442,31.7583,31.6876,31.7442,45000.0
2014-01-14 10:55:00,44.91,44.99,44.91,44.95,35600.0,31.7371,31.7936,31.7371,31.7654,35600.0
2014-01-14 11:00:00,44.96,44.99,44.92,44.95,53000.0,31.7724,31.7936,31.7442,31.7654,53000.0
2014-01-14 11:05:00,44.98,44.98,44.89,44.89,47000.0,31.7866,31.7866,31.723,31.723,47000.0
2014-01-14 11:10:00,44.89,44.94,44.88,44.93,43400.0,31.723,31.7583,31.7159,31.7512,43400.0
2014-01-14 11:15:00,44.89,44.9,44.8,44.8,37600.0,31.723,31.73,31.6594,31.6594,37600.0
2014-01-14 11:20:00,44.8,44.81,44.6,44.62,51600.0,31.6594,31.6664,31.518,31.5322,51600.0
2014-01-14 11:25:00,44.63,44.73,44.57,44.65,238400.0,31.5392,31.6099,31.4968,31.5534,238400.0
2014-01-14 11:30:00,44.65,44.7,44.63,44.63,40600.0,31.5534,31.5887,31.5392,31.5392,40600.0
2014-01-14 11:35:00,44.63,44.7,44.58,44.7,147800.0,31.5392,31.5887,31.5039,31.5887,147800.0
2014-01-14 11:40:00,44.69,44.85,44.69,44.81,83200.0,31.5816,31.6947,31.5816,31.6664,83200.0
2014-01-14 11:45:00,44.8,44.8,44.74,44.76,20400.0,31.6594,31.6594,31.617,31.6311,20400.0
2014-01-14 11:50:00,44.76,44.78,44.72,44.74,22200.0,31.6311,31.6452,31.6028,31.617,22200.0
2014-01-14 11:55:00,44.73,44.73,44.66,44.66,49000.0,31.6099,31.6099,31.5604,31.5604,49000.0
2014-01-14 12:00:00,44.66,44.68,44.63,44.63,44600.0,31.5604,31.5746,31.5392,31.5392,44600.0
2014-01-14 12:05:00,44.65,44.67,44.49,44.53,188000.0,31.5534,31.5675,31.4403,31.4686,188000.0
2014-01-14 12:10:00,44.52,44.56,44.45,44.52,82200.0,31.4615,31.4898,31.412,31.4615,82200.0
2014-01-14 12:15:00,44.52,44.54,44.43,44.44,65800.0,31.4615,31.4756,31.3979,31.405,65800.0
2014-01-14 12:20:00,44.43,44.44,44.38,44.43,65200.0,31.3979,31.405,31.3626,31.3979,65200.0
2014-01-14 12:25:00,44.42,44.48,44.41,44.43,45600.0,31.3908,31.4332,31.3838,31.3979,45600.0
2014-01-14 12:30:00,44.42,44.46,44.35,44.35,110600.0,31.3908,31.4191,31.3414,31.3414,110600.0
2014-01-14 12:35:00,44.35,44.42,44.35,44.39,42600.0,31.3414,31.3908,31.3414,31.3696,42600.0
2014-01-14 12:40:00,44.39,44.39,44.35,44.37,45600.0,31.3696,31.3696,31.3414,31.3555,45600.0
2014-01-14 12:45:00,44.37,44.4,44.35,44.38,23400.0,31.3555,31.3767,31.3414,31.3626,23400.0
2014-01-14 12:50:00,44.38,44.41,44.34,44.34,32800.0,31.3626,31.3838,31.3343,31.3343,32800.0
2014-01-14 12:55:00,44.35,44.35,44.32,44.33,15600.0,31.3414,31.3414,31.3202,31.3272,15600.0
2014-01-14 13:00:00,44.35,44.41,44.33,44.4,41400.0,31.3414,31.3838,31.3272,31.3767,41400.0
2014-01-14 13:05:00,44.39,44.4,44.37,44.37,22600.0,31.3696,31.3767,31.3555,31.3555,22600.0
2014-01-14 13:10:00,44.37,44.41,44.34,44.4,64200.0,31.3555,31.3838,31.3343,31.3767,64200.0
2014-01-14 13:15:00,44.4,44.41,44.35,44.37,33000.0,31.3767,31.3838,31.3414,31.3555,33000.0
2014-01-14 13:20:00,44.38,44.4,44.37,44.37,44600.0,31.3626,31.3767,31.3555,31.3555,44600.0
2014-01-14 13:25:00,44.37,44.41,44.35,44.36,50400.0,31.3555,31.3838,31.3414,31.3484,50400.0
2014-01-14 13:30:00,44.35,44.38,44.33,44.34,34800.0,31.3414,31.3626,31.3272,31.3343,34800.0
2014-01-14 13:35:00,44.33,44.4,44.32,44.38,34000.0,31.3272,31.3767,31.3202,31.3626,34000.0
2014-01-14 13:40:00,44.38,44.48,44.38,44.44,109400.0,31.3626,31.4332,31.3626,31.405,109400.0
2014-01-14 13:45:00,44.44,44.46,44.35,44.35,27000.0,31.405,31.4191,31.3414,31.3414,27000.0
2014-01-14 13:50:00,44.37,44.41,44.35,44.35,28600.0,31.3555,31.3838,31.3414,31.3414,28600.0
2014-01-14 13:55:00,44.35,44.37,44.31,44.36,25400.0,31.3414,31.3555,31.3131,31.3484,25400.0
2014-01-14 14:00:00,44.35,44.37,44.29,44.34,28400.0,31.3414,31.3555,31.299,31.3343,28400.0
2014-01-14 14:05:00,44.34,44.35,44.27,44.29,42200.0,31.3343,31.3414,31.2848,31.299,42200.0
2014-01-14 14:10:00,44.29,44.31,44.26,44.26,37200.0,31.299,31.3131,31.2778,31.2778,37200.0
2014-01-14 14:15:00,44.26,44.3,44.25,44.26,30400.0,31.2778,31.306,31.2707,31.2778,30400.0
2014-01-14 14:20:00,44.26,44.28,44.24,44.25,75800.0,31.2778,31.2919,31.2636,31.2707,75800.0
2014-01-14 14:25:00,44.24,44.33,44.2,44.31,61800.0,31.2636,31.3272,31.2354,31.3131,61800.0
2014-01-14 14:30:00,44.32,44.38,44.31,44.37,36800.0,31.3202,31.3626,31.3131,31.3555,36800.0
2014-01-14 14:35:00,44.35,44.38,44.34,44.36,34600.0,31.3414,31.3626,31.3343,31.3484,34600.0
2014-01-14 14:40:00,44.37,44.38,44.36,44.37,36200.0,31.3555,31.3626,31.3484,31.3555,36200.0
2014-01-14 14:45:00,44.38,44.43,44.37,44.37,55800.0,31.3626,31.3979,31.3555,31.3555,55800.0
2014-01-14 14:50:00,44.37,44.51,44.37,44.49,47800.0,31.3555,31.4544,31.3555,31.4403,47800.0
2014-01-14 14:55:00,44.49,44.49,44.44,44.45,58400.0,31.4403,31.4403,31.405,31.412,58400.0
2014-01-14 15:00:00,44.46,44.47,44.43,44.46,33400.0,31.4191,31.4262,31.3979,31.4191,33400.0
2014-01-14 15:05:00,44.47,44.47,44.45,44.47,35600.0,31.4262,31.4262,31.412,31.4262,35600.0
2014-01-14 15:10:00,44.46,44.49,44.46,44.49,38400.0,31.4191,31.4403,31.4191,31.4403,38400.0
2014-01-14 15:15:00,44.49,44.58,44.48,44.56,56000.0,31.4403,31.5039,31.4332,31.4898,56000.0
2014-01-14 15:20:00,44.56,44.58,44.5,44.56,46400.0,31.4898,31.5039,31.4474,31.4898,46400.0
2014-01-14 15:25:00,44.56,44.57,44.54,44.57,36000.0,31.4898,31.4968,31.4756,31.4968,36000.0
2014-01-14 15:30:00,44.56,44.6,44.54,44.6,54400.0,31.4898,31.518,31.4756,31.518,54400.0
2014-01-14 15:35:00,44.6,44.6,44.56,44.57,50200.0,31.518,31.518,31.4898,31.4968,50200.0
2014-01-14 15:40:00,44.57,44.58,44.55,44.55,64600.0,31.4968,31.5039,31.4827,31.4827,64600.0
2014-01-14 15:45:00,44.55,44.56,44.52,44.55,87400.0,31.4827,31.4898,31.4615,31.4827,87400.0
2014-01-14 15:50:00,44.55,44.56,44.52,44.55,85000.0,31.4827,31.4898,31.4615,31.4827,85000.0
2014-01-14 15:55:00,44.55,44.61,44.53,44.55,257600.0,31.4827,31.5251,31.4686,31.4827,257600.0
2014-01-15 09:30:00,44.8,44.81,44.13,44.13,290400.0,31.6594,31.6664,31.1859,31.1859,290400.0
2014-01-15 09:35:00,44.1,44.37,44.07,44.35,112200.0,31.1647,31.3555,31.1435,31.3414,112200.0
2014-01-15 09:40:00,44.3,44.38,44.2,44.35,57400.0,31.306,31.3626,31.2354,31.3414,57400.0
2014-01-15 09:45:00,44.37,44.37,44.18,44.28,138600.0,31.3555,31.3555,31.2212,31.2919,138600.0
2014-01-15 09:50:00,44.27,44.3,43.95,43.98,238400.0,31.2848,31.306,31.0587,31.0799,238400.0
2014-01-15 09:55:00,43.95,44.07,43.75,43.92,183600.0,31.0587,31.1435,30.9174,31.0375,183600.0
2014-01-15 10:00:00,43.92,44.24,43.81,44.21,337000.0,31.0375,31.2636,30.9598,31.2424,337000.0
2014-01-15 10:05:00,44.21,44.25,44.08,44.14,151600.0,31.2424,31.2707,31.1506,31.193,151600.0
2014-01-15 10:10:00,44.14,44.14,43.94,44.09,204800.0,31.193,31.193,31.0516,31.1576,204800.0
2014-01-15 10:15:00,44.07,44.1,43.99,44.0,122800.0,31.1435,31.1647,31.087,31.094,122800.0
2014-01-15 10:20:00,43.99,44.02,43.95,43.95,69000.0,31.087,31.1082,31.0587,31.0587,69000.0
2014-01-15 10:25:00,43.95,44.08,43.92,44.05,104400.0,31.0587,31.1506,31.0375,31.1294,104400.0
2014-01-15 10:30:00,44.07,44.07,43.92,43.92,65000.0,31.1435,31.1435,31.0375,31.0375,65000.0
2014-01-15 10:35:00,43.93,43.93,43.79,43.79,55000.0,31.0446,31.0446,30.9456,30.9456,55000.0
2014-01-15 10:40:00,43.79,43.8,43.58,43.58,173600.0,30.9456,30.9527,30.7972,30.7972,173600.0
2014-01-15 10:45:00,43.59,43.59,43.35,43.4,193600.0,30.8043,30.8043,30.6347,30.67,193600.0
2014-01-15 10:50:00,43.4,43.42,43.31,43.32,183200.0,30.67,30.6842,30.6064,30.6135,183200.0
2014-01-15 10:55:00,43.32,43.32,43.13,43.25,254400.0,30.6135,30.6135,30.4792,30.564,254400.0
2014-01-15 11:00:00,43.26,43.34,43.23,43.28,168600.0,30.5711,30.6276,30.5499,30.5852,168600.0
2014-01-15 11:05:00,43.28,43.32,43.23,43.28,290000.0,30.5852,30.6135,30.5499,30.5852,290000.0
2014-01-15 11:10:00,43.28,43.29,43.2,43.23,126600.0,30.5852,30.5923,30.5287,30.5499,126600.0
2014-01-15 11:15:00,43.22,43.32,43.18,43.32,156600.0,30.5428,30.6135,30.5145,30.6135,156600.0
2014-01-15 11:20:00,43.31,43.32,43.13,43.13,131400.0,30.6064,30.6135,30.4792,30.4792,131400.0
2014-01-15 11:25:00,43.14,43.15,42.97,43.1,230000.0,30.4863,30.4933,30.3661,30.458,230000.0
2014-01-15 11:30:00,43.1,43.18,43.05,43.11,228800.0,30.458,30.5145,30.4227,30.4651,228800.0
2014-01-15 11:35:00,43.11,43.12,42.83,42.88,341400.0,30.4651,30.4721,30.2672,30.3025,341400.0
2014-01-15 11:40:00,42.88,42.88,42.72,42.75,210600.0,30.3025,30.3025,30.1895,30.2107,210600.0
2014-01-15 11:45:00,42.75,42.84,42.74,42.75,95800.0,30.2107,30.2743,30.2036,30.2107,95800.0
2014-01-15 11:50:00,42.74,42.83,42.72,42.79,120400.0,30.2036,30.2672,30.1895,30.2389,120400.0
2014-01-15 11:55:00,42.78,42.91,42.76,42.9,101800.0,30.2319,30.3237,30.2177,30.3167,101800.0
2014-01-15 12:00:00,42.9,43.07,42.9,43.04,119600.0,30.3167,30.4368,30.3167,30.4156,119600.0
2014-01-15 12:05:00,43.06,43.17,43.06,43.12,109200.0,30.4297,30.5075,30.4297,30.4721,109200.0
2014-01-15 12:10:00,43.12,43.22,43.12,43.17,126600.0,30.4721,30.5428,30.4721,30.5075,126600.0
2014-01-15 12:15:00,43.17,43.27,43.17,43.21,109000.0,30.5075,30.5781,30.5075,30.5357,109000.0
2014-01-15 12:20:00,43.21,43.27,43.2,43.2,98200.0,30.5357,30.5781,30.5287,30.5287,98200.0
2014-01-15 12:25:00,43.21,43.25,43.18,43.22,69800.0,30.5357,30.564,30.5145,30.5428,69800.0
2014-01-15 12:30:00,43.23,43.23,43.13,43.16,122000.0,30.5499,30.5499,30.4792,30.5004,122000.0
2014-01-15 12:35:00,43.16,43.16,43.05,43.05,62200.0,30.5004,30.5004,30.4227,30.4227,62200.0
2014-01-15 12:40:00,43.05,43.06,42.93,42.98,221400.0,30.4227,30.4297,30.3379,30.3732,221400.0
2014-01-15 12:45:00,42.96,43.02,42.96,42.96,54000.0,30.3591,30.4015,30.3591,30.3591,54000.0
2014-01-15 12:50:00,42.96,42.99,42.95,42.98,49800.0,30.3591,30.3803,30.352,30.3732,49800.0
2014-01-15 12:55:00,42.98,42.99,42.88,42.88,51600.0,30.3732,30.3803,30.3025,30.3025,51600.0
2014-01-15 13:00:00,42.88,42.95,42.88,42.95,49400.0,30.3025,30.352,30.3025,30.352,49400.0
2014-01-15 13:05:00,42.94,42.96,42.88,42.93,56600.0,30.3449,30.3591,30.3025,30.3379,56600.0
2014-01-15 13:10:00,42.92,42.97,42.49,42.63,454200.0,30.3308,30.3661,30.0269,30.1259,454200.0
2014-01-15 13:15:00,42.63,42.74,42.63,42.66,346600.0,30.1259,30.2036,30.1259,30.1471,346600.0
2014-01-15 13:20:00,42.65,42.7,42.61,42.67,131200.0,30.14,30.1753,30.1117,30.1541,131200.0
2014-01-15 13:25:00,42.67,42.71,42.67,42.67,67800.0,30.1541,30.1824,30.1541,30.1541,67800.0
2014-01-15 13:30:00,42.68,42.71,42.63,42.7,57400.0,30.1612,30.1824,30.1259,30.1753,57400.0
2014-01-15 13:35:00,42.72,42.82,42.72,42.8,78600.0,30.1895,30.2601,30.1895,30.246,78600.0
2014-01-15 13:40:00,42.81,42.88,42.81,42.86,65200.0,30.2531,30.3025,30.2531,30.2884,65200.0
2014-01-15 13:45:00,42.86,42.91,42.81,42.83,74000.0,30.2884,30.3237,30.2531,30.2672,74000.0
2014-01-15 13:50:00,42.82,42.9,42.82,42.88,48800.0,30.2601,30.3167,30.2601,30.3025,48800.0
2014-01-15 13:55:00,42.87,42.9,42.85,42.88,44200.0,30.2955,30.3167,30.2813,30.3025,44200.0
2014-01-15 14:00:00,42.88,42.89,42.85,42.88,32000.0,30.3025,30.3096,30.2813,30.3025,32000.0
2014-01-15 14:05:00,42.88,42.88,42.85,42.86,52400.0,30.3025,30.3025,30.2813,30.2884,52400.0
2014-01-15 14:10:00,42.85,42.87,42.82,42.83,48600.0,30.2813,30.2955,30.2601,30.2672,48600.0
2014-01-15 14:15:00,42.83,42.98,42.83,42.96,72600.0,30.2672,30.3732,30.2672,30.3591,72600.0
2014-01-15 14:20:00,42.96,42.99,42.93,42.95,45000.0,30.3591,30.3803,30.3379,30.352,45000.0
2014-01-15 14:25:00,42.97,43.01,42.9,42.95,69400.0,30.3661,30.3944,30.3167,30.352,69400.0
2014-01-15 14:30:00,42.94,43.11,42.94,43.11,143200.0,30.3449,30.4651,30.3449,30.4651,143200.0
2014-01-15 14:35:00,43.12,43.18,43.11,43.15,61800.0,30.4721,30.5145,30.4651,30.4933,61800.0
2014-01-15 14:40:00,43.13,43.2,43.09,43.19,75400.0,30.4792,30.5287,30.4509,30.5216,75400.0
2014-01-15 14:45:00,43.19,43.37,43.19,43.37,60000.0,30.5216,30.6488,30.5216,30.6488,60000.0
2014-01-15 14:50:00,43.37,43.38,43.22,43.27,105000.0,30.6488,30.6559,30.5428,30.5781,105000.0
2014-01-15 14:55:00,43.28,43.41,43.27,43.38,116200.0,30.5852,30.6771,30.5781,30.6559,116200.0
2014-01-15 15:00:00,43.38,43.49,43.38,43.49,84600.0,30.6559,30.7336,30.6559,30.7336,84600.0
2014-01-15 15:05:00,43.49,43.5,43.39,43.43,112600.0,30.7336,30.7407,30.6629,30.6912,112600.0
2014-01-15 15:10:00,43.43,43.44,43.26,43.28,95600.0,30.6912,30.6983,30.5711,30.5852,95600.0
2014-01-15 15:15:00,43.29,43.34,43.21,43.21,139200.0,30.5923,30.6276,30.5357,30.5357,139200.0
2014-01-15 15:20:00,43.21,43.29,43.21,43.26,103200.0,30.5357,30.5923,30.5357,30.5711,103200.0
2014-01-15 15:25:00,43.26,43.33,43.26,43.3,99200.0,30.5711,30.6205,30.5711,30.5993,99200.0
2014-01-15 15:30:00,43.3,43.35,43.3,43.35,107400.0,30.5993,30.6347,30.5993,30.6347,107400.0
2014-01-15 15:35:00,43.35,43.45,43.35,43.45,85800.0,30.6347,30.7054,30.6347,30.7054,85800.0
2014-01-15 15:40:00,43.45,43.47,43.38,43.39,152800.0,30.7054,30.7195,30.6559,30.6629,152800.0
2014-01-15 15:45:00,43.38,43.39,43.3,43.3,195400.0,30.6559,30.6629,30.5993,30.5993,195400.0
2014-01-15 15:50:00,43.31,43.33,43.27,43.3,209400.0,30.6064,30.6205,30.5781,30.5993,209400.0
2014-01-15 15:55:00,43.3,43.34,43.27,43.33,280200.0,30.5993,30.6276,30.5781,30.6205,280200.0
2014-01-16 09:30:00,43.13,43.2,43.0,43.04,134400.0,30.4792,30.5287,30.3873,30.4156,134400.0
2014-01-16 09:35:00,43.08,43.25,43.05,43.09,91800.0,30.4439,30.564,30.4227,30.4509,91800.0
2014-01-16 09:40:00,43.1,43.36,43.04,43.32,103400.0,30.458,30.6417,30.4156,30.6135,103400.0
2014-01-16 09:45:00,43.34,43.4,43.02,43.15,123800.0,30.6276,30.67,30.4015,30.4933,123800.0
2014-01-16 09:50:00,43.15,43.25,43.1,43.19,76600.0,30.4933,30.564,30.458,30.5216,76600.0
2014-01-16 09:55:00,43.17,43.21,43.13,43.13,55400.0,30.5075,30.5357,30.4792,30.4792,55400.0
2014-01-16 10:00:00,43.13,43.18,42.98,43.05,101600.0,30.4792,30.5145,30.3732,30.4227,101600.0
2014-01-16 10:05:00,43.08,43.11,43.0,43.08,78200.0,30.4439,30.4651,30.3873,30.4439,78200.0
2014-01-16 10:10:00,43.07,43.08,42.97,43.01,79600.0,30.4368,30.4439,30.3661,30.3944,79600.0
2014-01-16 10:15:00,42.99,43.06,42.97,42.98,68800.0,30.3803,30.4297,30.3661,30.3732,68800.0
2014-01-16 10:20:00,42.98,43.04,42.96,42.99,49400.0,30.3732,30.4156,30.3591,30.3803,49400.0
2014-01-16 10:25:00,42.99,43.09,42.99,43.08,101400.0,30.3803,30.4509,30.3803,30.4439,101400.0
2014-01-16 10:30:00,43.07,43.13,42.9,42.94,145600.0,30.4368,30.4792,30.3167,30.3449,145600.0
2014-01-16 10:35:00,42.92,42.96,42.7,42.77,183600.0,30.3308,30.3591,30.1753,30.2248,183600.0
2014-01-16 10:40:00,42.79,42.8,42.65,42.67,130600.0,30.2389,30.246,30.14,30.1541,130600.0
2014-01-16 10:45:00,42.68,42.74,42.6,42.74,101800.0,30.1612,30.2036,30.1047,30.2036,101800.0
2014-01-16 10:50:00,42.73,42.74,42.57,42.62,73400.0,30.1965,30.2036,30.0835,30.1188,73400.0
2014-01-16 10:55:00,42.63,42.72,42.62,42.72,73000.0,30.1259,30.1895,30.1188,30.1895,73000.0
2014-01-16 11:00:00,42.73,42.77,42.71,42.77,51000.0,30.1965,30.2248,30.1824,30.2248,51000.0
2014-01-16 11:05:00,42.77,42.89,42.77,42.88,75200.0,30.2248,30.3096,30.2248,30.3025,75200.0
2014-01-16 11:10:00,42.88,42.93,42.87,42.93,38600.0,30.3025,30.3379,30.2955,30.3379,38600.0
2014-01-16 11:15:00,42.93,43.0,42.91,42.96,60400.0,30.3379,30.3873,30.3237,30.3591,60400.0
2014-01-16 11:20:00,42.96,42.96,42.91,42.95,46200.0,30.3591,30.3591,30.3237,30.352,46200.0
2014-01-16 11:25:00,42.95,42.96,42.87,42.9,45800.0,30.352,30.3591,30.2955,30.3167,45800.0
2014-01-16 11:30:00,42.9,42.92,42.83,42.84,49800.0,30.3167,30.3308,30.2672,30.2743,49800.0
2014-01-16 11:35:00,42.83,42.87,42.81,42.81,47400.0,30.2672,30.2955,30.2531,30.2531,47400.0
2014-01-16 11:40:00,42.81,42.82,42.76,42.77,58800.0,30.2531,30.2601,30.2177,30.2248,58800.0
2014-01-16 11:45:00,42.77,42.8,42.76,42.77,47800.0,30.2248,30.246,30.2177,30.2248,47800.0
2014-01-16 11:50:00,42.78,42.8,42.72,42.76,54000.0,30.2319,30.246,30.1895,30.2177,54000.0
2014-01-16 11:55:00,42.77,42.82,42.72,42.72,136800.0,30.2248,30.2601,30.1895,30.1895,136800.0
2014-01-16 12:00:00,42.72,42.86,42.65,42.86,163000.0,30.1895,30.2884,30.14,30.2884,163000.0
2014-01-16 12:05:00,42.85,42.85,42.75,42.75,86800.0,30.2813,30.2813,30.2107,30.2107,86800.0
2014-01-16 12:10:00,42.77,42.79,42.72,42.74,26800.0,30.2248,30.2389,30.1895,30.2036,26800.0
2014-01-16 12:15:00,42.76,42.77,42.68,42.68,42800.0,30.2177,30.2248,30.1612,30.1612,42800.0
2014-01-16 12:20:00,42.68,42.71,42.63,42.65,115600.0,30.1612,30.1824,30.1259,30.14,115600.0
2014-01-16 12:25:00,42.65,42.66,42.56,42.59,194600.0,30.14,30.1471,30.0764,30.0976,194600.0
2014-01-16 12:30:00,42.59,42.6,42.58,42.6,86800.0,30.0976,30.1047,30.0905,30.1047,86800.0
2014-01-16 12:35:00,42.6,42.6,42.49,42.5,94600.0,30.1047,30.1047,30.0269,30.034,94600.0
2014-01-16 12:40:00,42.51,42.51,42.4,42.45,103600.0,30.0411,30.0411,29.9633,29.9987,103600.0
2014-01-16 12:45:00,42.45,42.49,42.43,42.47,132600.0,29.9987,30.0269,29.9845,30.0128,132600.0
2014-01-16 12:50:00,42.48,42.52,42.45,42.46,108800.0,30.0199,30.0481,29.9987,30.0057,108800.0
2014-01-16 12:55:00,42.46,42.47,42.41,42.44,153200.0,30.0057,30.0128,29.9704,29.9916,153200.0
2014-01-16 13:00:00,42.44,42.52,42.43,42.52,79200.0,29.9916,30.0481,29.9845,30.0481,79200.0
2014-01-16 13:05:00,42.52,42.52,42.45,42.49,88800.0,30.0481,30.0481,29.9987,30.0269,88800.0
2014-01-16 13:10:00,42.48,42.51,42.48,42.5,51400.0,30.0199,30.0411,30.0199,30.034,51400.0
2014-01-16 13:15:00,42.49,42.59,42.49,42.58,104400.0,30.0269,30.0976,30.0269,30.0905,104400.0
2014-01-16 13:20:00,42.58,42.58,42.4,42.44,126200.0,30.0905,30.0905,29.9633,29.9916,126200.0
2014-01-16 13:25:00,42.44,42.46,42.38,42.41,112400.0,29.9916,30.0057,29.9492,29.9704,112400.0
2014-01-16 13:30:00,42.41,42.42,42.34,42.36,95200.0,29.9704,29.9775,29.9209,29.9351,95200.0
2014-01-16 13:35:00,42.35,42.44,42.35,42.44,67400.0,29.928,29.9916,29.928,29.9916,67400.0
2014-01-16 13:40:00,42.44,42.47,42.43,42.43,51600.0,29.9916,30.0128,29.9845,29.9845,51600.0
2014-01-16 13:45:00,42.44,42.48,42.41,42.46,50400.0,29.9916,30.0199,29.9704,30.0057,50400.0
2014-01-16 13:50:00,42.46,42.48,42.41,42.41,51400.0,30.0057,30.0199,29.9704,29.9704,51400.0
2014-01-16 13:55:00,42.41,42.42,42.38,42.41,110200.0,29.9704,29.9775,29.9492,29.9704,110200.0
2014-01-16 14:00:00,42.41,42.49,42.41,42.49,66000.0,29.9704,30.0269,29.9704,30.0269,66000.0
2014-01-16 14:05:00,42.5,42.57,42.49,42.53,83600.0,30.034,30.0835,30.0269,30.0552,83600.0
2014-01-16 14:10:00,42.53,42.54,42.44,42.49,174800.0,30.0552,30.0623,29.9916,30.0269,174800.0
2014-01-16 14:15:00,42.49,42.51,42.4,42.43,112200.0,30.0269,30.0411,29.9633,29.9845,112200.0
2014-01-16 14:20:00,42.42,42.49,42.4,42.49,66800.0,29.9775,30.0269,29.9633,30.0269,66800.0
2014-01-16 14:25:00,42.49,42.51,42.45,42.5,66400.0,30.0269,30.0411,29.9987,30.034,66400.0
2014-01-16 14:30:00,42.5,42.51,42.45,42.51,41000.0,30.034,30.0411,29.9987,30.0411,41000.0
2014-01-16 14:35:00,42.52,42.57,42.49,42.54,92600.0,30.0481,30.0835,30.0269,30.0623,92600.0
2014-01-16 14:40:00,42.55,42.6,42.55,42.6,76200.0,30.0693,30.1047,30.0693,30.1047,76200.0
2014-01-16 14:45:00,42.6,42.76,42.6,42.74,111800.0,30.1047,30.2177,30.1047,30.2036,111800.0
2014-01-16 14:50:00,42.74,42.87,42.71,42.87,58400.0,30.2036,30.2955,30.1824,30.2955,58400.0
2014-01-16 14:55:00,42.87,42.97,42.86,42.96,54800.0,30.2955,30.3661,30.2884,30.3591,54800.0
2014-01-16 15:00:00,42.96,43.0,42.91,42.92,96800.0,30.3591,30.3873,30.3237,30.3308,96800.0
2014-01-16 15:05:00,42.91,42.95,42.91,42.95,67400.0,30.3237,30.352,30.3237,30.352,67400.0
2014-01-16 15:10:00,42.95,42.98,42.94,42.95,62200.0,30.352,30.3732,30.3449,30.352,62200.0
2014-01-16 15:15:00,42.97,42.98,42.93,42.96,43600.0,30.3661,30.3732,30.3379,30.3591,43600.0
2014-01-16 15:20:00,42.97,42.97,42.92,42.92,41600.0,30.3661,30.3661,30.3308,30.3308,41600.0
2014-01-16 15:25:00,42.92,42.95,42.91,42.94,60400.0,30.3308,30.352,30.3237,30.3449,60400.0
2014-01-16 15:30:00,42.94,42.95,42.92,42.95,54000.0,30.3449,30.352,30.3308,30.352,54000.0
2014-01-16 15:35:00,42.95,42.97,42.94,42.94,91000.0,30.352,30.3661,30.3449,30.3449,91000.0
2014-01-16 15:40:00,42.93,42.96,42.84,42.88,138800.0,30.3379,30.3591,30.2743,30.3025,138800.0
2014-01-16 15:45:00,42.89,42.9,42.76,42.77,165400.0,30.3096,30.3167,30.2177,30.2248,165400.0
2014-01-16 15:50:00,42.77,42.9,42.77,42.83,197200.0,30.2248,30.3167,30.2248,30.2672,197200.0
2014-01-16 15:55:00,42.84,42.9,42.84,42.85,236000.0,30.2743,30.3167,30.2743,30.2813,236000.0
2014-01-17 09:30:00,42.75,42.86,42.65,42.74,427600.0,30.2107,30.2884,30.14,30.2036,427600.0
2014-01-17 09:35:00,42.74,43.27,42.73,43.26,113800.0,30.2036,30.5781,30.1965,30.5711,113800.0
2014-01-17 09:40:00,43.26,43.33,43.19,43.22,101200.0,30.5711,30.6205,30.5216,30.5428,101200.0
2014-01-17 09:45:00,43.24,43.28,43.06,43.12,62000.0,30.5569,30.5852,30.4297,30.4721,62000.0
2014-01-17 09:50:00,43.15,43.2,43.03,43.08,57200.0,30.4933,30.5287,30.4085,30.4439,57200.0
2014-01-17 09:55:00,43.07,43.08,42.99,43.06,82400.0,30.4368,30.4439,30.3803,30.4297,82400.0
2014-01-17 10:00:00,43.04,43.1,43.02,43.05,68800.0,30.4156,30.458,30.4015,30.4227,68800.0
2014-01-17 10:05:00,43.06,43.27,43.03,43.27,139400.0,30.4297,30.5781,30.4085,30.5781,139400.0
2014-01-17 10:10:00,43.24,43.32,43.18,43.26,71200.0,30.5569,30.6135,30.5145,30.5711,71200.0
2014-01-17 10:15:00,43.27,43.31,43.24,43.26,68200.0,30.5781,30.6064,30.5569,30.5711,68200.0
2014-01-17 10:20:00,43.26,43.27,43.15,43.19,86200.0,30.5711,30.5781,30.4933,30.5216,86200.0
2014-01-17 10:25:00,43.16,43.23,43.11,43.12,53000.0,30.5004,30.5499,30.4651,30.4721,53000.0
2014-01-17 10:30:00,43.14,43.24,43.09,43.09,68000.0,30.4863,30.5569,30.4509,30.4509,68000.0
2014-01-17 10:35:00,43.09,43.13,43.02,43.02,113200.0,30.4509,30.4792,30.4015,30.4015,113200.0
2014-01-17 10:40:00,43.02,43.04,42.95,43.01,92400.0,30.4015,30.4156,30.352,30.3944,92400.0
2014-01-17 10:45:00,43.03,43.09,42.99,43.05,122200.0,30.4085,30.4509,30.3803,30.4227,122200.0
2014-01-17 10:50:00,43.05,43.13,43.05,43.07,171800.0,30.4227,30.4792,30.4227,30.4368,171800.0
2014-01-17 10:55:00,43.06,43.13,43.06,43.12,72200.0,30.4297,30.4792,30.4297,30.4721,72200.0
2014-01-17 11:00:00,43.1,43.16,43.1,43.15,73000.0,30.458,30.5004,30.458,30.4933,73000.0
2014-01-17 11:05:00,43.14,43.18,43.13,43.14,49200.0,30.4863,30.5145,30.4792,30.4863,49200.0
2014-01-17 11:10:00,43.14,43.14,43.05,43.09,52400.0,30.4863,30.4863,30.4227,30.4509,52400.0
2014-01-17 11:15:00,43.08,43.08,43.02,43.04,85000.0,30.4439,30.4439,30.4015,30.4156,85000.0
2014-01-17 11:20:00,43.04,43.05,42.99,42.99,122200.0,30.4156,30.4227,30.3803,30.3803,122200.0
2014-01-17 11:25:00,42.99,42.99,42.83,42.87,43400.0,30.3803,30.3803,30.2672,30.2955,43400.0
2014-01-17 11:30:00,42.87,42.91,42.87,42.88,37800.0,30.2955,30.3237,30.2955,30.3025,37800.0
2014-01-17 11:35:00,42.88,42.91,42.85,42.91,30800.0,30.3025,30.3237,30.2813,30.3237,30800.0
2014-01-17 11:40:00,42.93,43.02,42.93,43.0,43800.0,30.3379,30.4015,30.3379,30.3873,43800.0
2014-01-17 11:45:00,43.01,43.03,42.97,43.0,98600.0,30.3944,30.4085,30.3661,30.3873,98600.0
2014-01-17 11:50:00,42.99,43.0,42.94,42.98,32400.0,30.3803,30.3873,30.3449,30.3732,32400.0
2014-01-17 11:55:00,42.98,43.08,42.97,43.06,72200.0,30.3732,30.4439,30.3661,30.4297,72200.0
2014-01-17 12:00:00,43.06,43.06,42.98,42.99,42800.0,30.4297,30.4297,30.3732,30.3803,42800.0
2014-01-17 12:05:00,42.98,42.99,42.96,42.99,45400.0,30.3732,30.3803,30.3591,30.3803,45400.0
2014-01-17 12:10:00,42.99,43.01,42.97,42.99,57000.0,30.3803,30.3944,30.3661,30.3803,57000.0
2014-01-17 12:15:00,42.98,43.04,42.98,43.02,40200.0,30.3732,30.4156,30.3732,30.4015,40200.0
2014-01-17 12:20:00,43.02,43.03,42.99,43.0,30800.0,30.4015,30.4085,30.3803,30.3873,30800.0
2014-01-17 12:25:00,43.0,43.02,42.99,43.02,36000.0,30.3873,30.4015,30.3803,30.4015,36000.0
2014-01-17 12:30:00,43.0,43.02,42.99,42.99,22400.0,30.3873,30.4015,30.3803,30.3803,22400.0
2014-01-17 12:35:00,42.99,42.99,42.93,42.95,31200.0,30.3803,30.3803,30.3379,30.352,31200.0
2014-01-17 12:40:00,42.96,42.97,42.92,42.92,28200.0,30.3591,30.3661,30.3308,30.3308,28200.0
2014-01-17 12:45:00,42.93,42.96,42.9,42.91,35600.0,30.3379,30.3591,30.3167,30.3237,35600.0
2014-01-17 12:50:00,42.91,42.93,42.88,42.93,35000.0,30.3237,30.3379,30.3025,30.3379,35000.0
2014-01-17 12:55:00,42.93,42.94,42.91,42.93,33200.0,30.3379,30.3449,30.3237,30.3379,33200.0
2014-01-17 13:00:00,42.94,42.98,42.91,42.96,24400.0,30.3449,30.3732,30.3237,30.3591,24400.0
2014-01-17 13:05:00,42.96,42.99,42.94,42.95,29200.0,30.3591,30.3803,30.3449,30.352,29200.0
2014-01-17 13:10:00,42.94,42.94,42.87,42.88,25200.0,30.3449,30.3449,30.2955,30.3025,25200.0
2014-01-17 13:15:00,42.88,42.88,42.83,42.87,43800.0,30.3025,30.3025,30.2672,30.2955,43800.0
2014-01-17 13:20:00,42.87,42.88,42.85,42.85,26600.0,30.2955,30.3025,30.2813,30.2813,26600.0
2014-01-17 13:25:00,42.85,42.88,42.85,42.85,27600.0,30.2813,30.3025,30.2813,30.2813,27600.0
2014-01-17 13:30:00,42.85,42.86,42.77,42.8,105400.0,30.2813,30.2884,30.2248,30.246,105400.0
2014-01-17 13:35:00,42.8,42.84,42.8,42.82,48600.0,30.246,30.2743,30.246,30.2601,48600.0
2014-01-17 13:40:00,42.83,42.88,42.81,42.84,55200.0,30.2672,30.3025,30.2531,30.2743,55200.0
2014-01-17 13:45:00,42.85,42.85,42.8,42.85,31000.0,30.2813,30.2813,30.246,30.2813,31000.0
2014-01-17 13:50:00,42.85,42.87,42.84,42.84,24800.0,30.2813,30.2955,30.2743,30.2743,24800.0
2014-01-17 13:55:00,42.85,42.87,42.8,42.8,29800.0,30.2813,30.2955,30.246,30.246,29800.0
2014-01-17 14:00:00,42.8,42.84,42.77,42.78,75800.0,30.246,30.2743,30.2248,30.2319,75800.0
2014-01-17 14:05:00,42.79,42.85,42.78,42.8,97800.0,30.2389,30.2813,30.2319,30.246,97800.0
2014-01-17 14:10:00,42.8,42.82,42.72,42.77,133600.0,30.246,30.2601,30.1895,30.2248,133600.0
2014-01-17 14:15:00,42.77,42.85,42.74,42.85,116200.0,30.2248,30.2813,30.2036,30.2813,116200.0
2014-01-17 14:20:00,42.85,42.86,42.78,42.79,47600.0,30.2813,30.2884,30.2319,30.2389,47600.0
2014-01-17 14:25:00,42.8,42.83,42.75,42.81,58200.0,30.246,30.2672,30.2107,30.2531,58200.0
2014-01-17 14:30:00,42.82,42.85,42.81,42.84,40800.0,30.2601,30.2813,30.2531,30.2743,40800.0
2014-01-17 14:35:00,42.85,42.9,42.85,42.88,45400.0,30.2813,30.3167,30.2813,30.3025,45400.0
2014-01-17 14:40:00,42.88,42.88,42.77,42.83,85400.0,30.3025,30.3025,30.2248,30.2672,85400.0
2014-01-17 14:45:00,42.83,42.85,42.78,42.82,44600.0,30.2672,30.2813,30.2319,30.2601,44600.0
2014-01-17 14:50:00,42.81,42.82,42.78,42.79,72400.0,30.2531,30.2601,30.2319,30.2389,72400.0
2014-01-17 14:55:00,42.79,42.8,42.73,42.76,111800.0,30.2389,30.246,30.1965,30.2177,111800.0
2014-01-17 15:00:00,42.76,42.77,42.73,42.73,57800.0,30.2177,30.2248,30.1965,30.1965,57800.0
2014-01-17 15:05:00,42.73,42.74,42.66,42.7,110400.0,30.1965,30.2036,30.1471,30.1753,110400.0
2014-01-17 15:10:00,42.7,42.7,42.62,42.69,92000.0,30.1753,30.1753,30.1188,30.1683,92000.0
2014-01-17 15:15:00,42.67,42.68,42.52,42.56,95000.0,30.1541,30.1612,30.0481,30.0764,95000.0
2014-01-17 15:20:00,42.56,42.6,42.52,42.6,108800.0,30.0764,30.1047,30.0481,30.1047,108800.0
2014-01-17 15:25:00,42.6,42.67,42.55,42.65,131000.0,30.1047,30.1541,30.0693,30.14,131000.0
2014-01-17 15:30:00,42.63,42.68,42.63,42.66,166400.0,30.1259,30.1612,30.1259,30.1471,166400.0
2014-01-17 15:35:00,42.66,42.73,42.64,42.66,116400.0,30.1471,30.1965,30.1329,30.1471,116400.0
2014-01-17 15:40:00,42.67,42.71,42.64,42.68,92400.0,30.1541,30.1824,30.1329,30.1612,92400.0
2014-01-17 15:45:00,42.67,42.68,42.63,42.65,197800.0,30.1541,30.1612,30.1259,30.14,197800.0
2014-01-17 15:50:00,42.65,42.7,42.61,42.63,203800.0,30.14,30.1753,30.1117,30.1259,203800.0
2014-01-17 15:55:00,42.64,42.68,42.6,42.65,337200.0,30.1329,30.1612,30.1047,30.14,337200.0
2014-01-21 09:30:00,43.14,43.73,43.09,43.68,310400.0,30.4863,30.9032,30.4509,30.8679,310400.0
2014-01-21 09:35:00,43.72,43.76,43.22,43.24,169400.0,30.8962,30.9244,30.5428,30.5569,169400.0
2014-01-21 09:40:00,43.24,43.38,43.06,43.35,93400.0,30.5569,30.6559,30.4297,30.6347,93400.0
2014-01-21 09:45:00,43.33,43.48,43.22,43.44,86600.0,30.6205,30.7266,30.5428,30.6983,86600.0
2014-01-21 09:50:00,43.45,43.52,43.32,43.37,75000.0,30.7054,30.7548,30.6135,30.6488,75000.0
2014-01-21 09:55:00,43.33,43.38,43.17,43.33,104200.0,30.6205,30.6559,30.5075,30.6205,104200.0
2014-01-21 10:00:00,43.33,43.42,43.3,43.41,121200.0,30.6205,30.6842,30.5993,30.6771,121200.0
2014-01-21 10:05:00,43.42,43.56,43.37,43.5,72800.0,30.6842,30.7831,30.6488,30.7407,72800.0
2014-01-21 10:10:00,43.49,43.55,43.35,43.4,57600.0,30.7336,30.776,30.6347,30.67,57600.0
2014-01-21 10:15:00,43.4,43.45,43.36,43.4,27600.0,30.67,30.7054,30.6417,30.67,27600.0
2014-01-21 10:20:00,43.42,43.46,43.32,43.33,48400.0,30.6842,30.7124,30.6135,30.6205,48400.0
2014-01-21 10:25:00,43.35,43.37,43.27,43.29,38200.0,30.6347,30.6488,30.5781,30.5923,38200.0
2014-01-21 10:30:00,43.27,43.29,43.19,43.19,34200.0,30.5781,30.5923,30.5216,30.5216,34200.0
2014-01-21 10:35:00,43.2,43.22,43.16,43.19,48400.0,30.5287,30.5428,30.5004,30.5216,48400.0
2014-01-21 10:40:00,43.2,43.23,43.16,43.19,42400.0,30.5287,30.5499,30.5004,30.5216,42400.0
2014-01-21 10:45:00,43.19,43.19,43.1,43.11,40400.0,30.5216,30.5216,30.458,30.4651,40400.0
2014-01-21 10:50:00,43.1,43.13,43.02,43.06,47400.0,30.458,30.4792,30.4015,30.4297,47400.0
2014-01-21 10:55:00,43.06,43.1,43.04,43.09,36400.0,30.4297,30.458,30.4156,30.4509,36400.0
2014-01-21 11:00:00,43.1,43.16,43.09,43.15,35400.0,30.458,30.5004,30.4509,30.4933,35400.0
2014-01-21 11:05:00,43.14,43.23,43.09,43.12,137400.0,30.4863,30.5499,30.4509,30.4721,137400.0
2014-01-21 11:10:00,43.1,43.1,43.01,43.02,33600.0,30.458,30.458,30.3944,30.4015,33600.0
2014-01-21 11:15:00,43.02,43.08,43.01,43.05,44800.0,30.4015,30.4439,30.3944,30.4227,44800.0
2014-01-21 11:20:00,43.05,43.05,42.97,42.99,37000.0,30.4227,30.4227,30.3661,30.3803,37000.0
2014-01-21 11:25:00,42.98,43.02,42.96,42.97,85600.0,30.3732,30.4015,30.3591,30.3661,85600.0
2014-01-21 11:30:00,42.97,42.98,42.93,42.96,59600.0,30.3661,30.3732,30.3379,30.3591,59600.0
2014-01-21 11:35:00,42.96,42.97,42.94,42.97,24600.0,30.3591,30.3661,30.3449,30.3661,24600.0
2014-01-21 11:40:00,42.96,42.98,42.94,42.96,17400.0,30.3591,30.3732,30.3449,30.3591,17400.0
2014-01-21 11:45:00,42.96,43.0,42.94,42.98,34200.0,30.3591,30.3873,30.3449,30.3732,34200.0
2014-01-21 11:50:00,42.99,42.99,42.94,42.98,19400.0,30.3803,30.3803,30.3449,30.3732,19400.0
2014-01-21 11:55:00,42.99,42.99,42.94,42.99,19400.0,30.3803,30.3803,30.3449,30.3803,19400.0
2014-01-21 12:00:00,42.98,43.02,42.95,42.96,79000.0,30.3732,30.4015,30.352,30.3591,79000.0
2014-01-21 12:05:00,42.96,42.98,42.91,42.92,31200.0,30.3591,30.3732,30.3237,30.3308,31200.0
2014-01-21 12:10:00,42.92,43.01,42.92,43.01,20200.0,30.3308,30.3944,30.3308,30.3944,20200.0
2014-01-21 12:15:00,43.02,43.02,42.99,43.02,27600.0,30.4015,30.4015,30.3803,30.4015,27600.0
2014-01-21 12:20:00,43.01,43.2,43.01,43.18,38600.0,30.3944,30.5287,30.3944,30.5145,38600.0
2014-01-21 12:25:00,43.18,43.24,43.18,43.24,37800.0,30.5145,30.5569,30.5145,30.5569,37800.0
2014-01-21 12:30:00,43.23,43.26,43.19,43.24,33600.0,30.5499,30.5711,30.5216,30.5569,33600.0
2014-01-21 12:35:00,43.24,43.25,43.18,43.19,32400.0,30.5569,30.564,30.5145,30.5216,32400.0
2014-01-21 12:40:00,43.2,43.24,43.2,43.23,56200.0,30.5287,30.5569,30.5287,30.5499,56200.0
2014-01-21 12:45:00,43.22,43.23,43.21,43.22,35600.0,30.5428,30.5499,30.5357,30.5428,35600.0
2014-01-21 12:50:00,43.23,43.26,43.22,43.23,48400.0,30.5499,30.5711,30.5428,30.5499,48400.0
2014-01-21 12:55:00,43.24,43.24,43.22,43.23,30600.0,30.5569,30.5569,30.5428,30.5499,30600.0
2014-01-21 13:00:00,43.24,43.3,43.24,43.29,33400.0,30.5569,30.5993,30.5569,30.5923,33400.0
2014-01-21 13:05:00,43.3,43.3,43.27,43.29,28200.0,30.5993,30.5993,30.5781,30.5923,28200.0
2014-01-21 13:10:00,43.29,43.33,43.27,43.31,50400.0,30.5923,30.6205,30.5781,30.6064,50400.0
2014-01-21 13:15:00,43.31,43.33,43.28,43.28,32600.0,30.6064,30.6205,30.5852,30.5852,32600.0
2014-01-21 13:20:00,43.27,43.29,43.25,43.27,23800.0,30.5781,30.5923,30.564,30.5781,23800.0
2014-01-21 13:25:00,43.27,43.3,43.27,43.29,29600.0,30.5781,30.5993,30.5781,30.5923,29600.0
2014-01-21 13:30:00,43.3,43.32,43.27,43.3,45600.0,30.5993,30.6135,30.5781,30.5993,45600.0
2014-01-21 13:35:00,43.3,43.34,43.29,43.32,22000.0,30.5993,30.6276,30.5923,30.6135,22000.0
2014-01-21 13:40:00,43.32,43.35,43.3,43.31,31200.0,30.6135,30.6347,30.5993,30.6064,31200.0
2014-01-21 13:45:00,43.3,43.34,43.3,43.34,22200.0,30.5993,30.6276,30.5993,30.6276,22200.0
2014-01-21 13:50:00,43.34,43.37,43.33,43.36,30800.0,30.6276,30.6488,30.6205,30.6417,30800.0
2014-01-21 13:55:00,43.37,43.37,43.34,43.36,35000.0,30.6488,30.6488,30.6276,30.6417,35000.0
2014-01-21 14:00:00,43.35,43.37,43.34,43.34,32800.0,30.6347,30.6488,30.6276,30.6276,32800.0
2014-01-21 14:05:00,43.35,43.35,43.28,43.29,53200.0,30.6347,30.6347,30.5852,30.5923,53200.0
2014-01-21 14:10:00,43.28,43.28,43.21,43.24,31600.0,30.5852,30.5852,30.5357,30.5569,31600.0
2014-01-21 14:15:00,43.24,43.24,43.21,43.24,32200.0,30.5569,30.5569,30.5357,30.5569,32200.0
2014-01-21 14:20:00,43.24,43.24,43.18,43.19,24800.0,30.5569,30.5569,30.5145,30.5216,24800.0
2014-01-21 14:25:00,43.18,43.19,43.14,43.15,26600.0,30.5145,30.5216,30.4863,30.4933,26600.0
2014-01-21 14:30:00,43.15,43.16,43.11,43.14,21400.0,30.4933,30.5004,30.4651,30.4863,21400.0
2014-01-21 14:35:00,43.15,43.15,43.12,43.15,33400.0,30.4933,30.4933,30.4721,30.4933,33400.0
2014-01-21 14:40:00,43.15,43.17,43.13,43.15,34000.0,30.4933,30.5075,30.4792,30.4933,34000.0
2014-01-21 14:45:00,43.15,43.17,43.1,43.12,24400.0,30.4933,30.5075,30.458,30.4721,24400.0
2014-01-21 14:50:00,43.12,43.12,43.07,43.11,23400.0,30.4721,30.4721,30.4368,30.4651,23400.0
2014-01-21 14:55:00,43.11,43.12,43.05,43.05,33400.0,30.4651,30.4721,30.4227,30.4227,33400.0
2014-01-21 15:00:00,43.06,43.08,43.02,43.08,35400.0,30.4297,30.4439,30.4015,30.4439,35400.0
2014-01-21 15:05:00,43.08,43.09,43.05,43.07,29200.0,30.4439,30.4509,30.4227,30.4368,29200.0
2014-01-21 15:10:00,43.06,43.12,43.06,43.08,35400.0,30.4297,30.4721,30.4297,30.4439,35400.0
2014-01-21 15:15:00,43.08,43.1,43.05,43.05,42200.0,30.4439,30.458,30.4227,30.4227,42200.0
2014-01-21 15:20:00,43.05,43.08,43.0,43.02,33000.0,30.4227,30.4439,30.3873,30.4015,33000.0
2014-01-21 15:25:00,43.03,43.04,43.01,43.02,33800.0,30.4085,30.4156,30.3944,30.4015,33800.0
2014-01-21 15:30:00,43.02,43.07,43.01,43.05,33600.0,30.4015,30.4368,30.3944,30.4227,33600.0
2014-01-21 15:35:00,43.05,43.14,43.05,43.13,75800.0,30.4227,30.4863,30.4227,30.4792,75800.0
2014-01-21 15:40:00,43.14,43.21,43.13,43.14,85600.0,30.4863,30.5357,30.4792,30.4863,85600.0
2014-01-21 15:45:00,43.15,43.17,43.08,43.09,153000.0,30.4933,30.5075,30.4439,30.4509,153000.0
2014-01-21 15:50:00,43.09,43.13,43.07,43.12,111200.0,30.4509,30.4792,30.4368,30.4721,111200.0
2014-01-21 15:55:00,43.13,43.18,43.09,43.17,249200.0,30.4792,30.5145,30.4509,30.5075,249200.0
2014-01-22 09:30:00,43.38,43.46,43.21,43.32,120000.0,30.6559,30.7124,30.5357,30.6135,120000.0
2014-01-22 09:35:00,43.24,43.35,43.17,43.32,86000.0,30.5569,30.6347,30.5075,30.6135,86000.0
2014-01-22 09:40:00,43.32,43.38,43.24,43.27,56800.0,30.6135,30.6559,30.5569,30.5781,56800.0
2014-01-22 09:45:00,43.25,43.33,43.24,43.3,42400.0,30.564,30.6205,30.5569,30.5993,42400.0
2014-01-22 09:50:00,43.31,43.38,43.3,43.3,49600.0,30.6064,30.6559,30.5993,30.5993,49600.0
2014-01-22 09:55:00,43.32,43.37,43.25,43.3,40400.0,30.6135,30.6488,30.564,30.5993,40400.0
2014-01-22 10:00:00,43.31,43.35,43.19,43.21,80600.0,30.6064,30.6347,30.5216,30.5357,80600.0
2014-01-22 10:05:00,43.22,43.25,43.1,43.23,46800.0,30.5428,30.564,30.458,30.5499,46800.0
2014-01-22 10:10:00,43.23,43.25,43.09,43.1,65600.0,30.5499,30.564,30.4509,30.458,65600.0
2014-01-22 10:15:00,43.11,43.16,42.96,43.06,32200.0,30.4651,30.5004,30.3591,30.4297,32200.0
2014-01-22 10:20:00,43.07,43.07,42.98,43.02,33200.0,30.4368,30.4368,30.3732,30.4015,33200.0
2014-01-22 10:25:00,43.01,43.02,42.95,43.0,37800.0,30.3944,30.4015,30.352,30.3873,37800.0
2014-01-22 10:30:00,43.01,43.01,42.94,42.95,30600.0,30.3944,30.3944,30.3449,30.352,30600.0
2014-01-22 10:35:00,42.95,42.97,42.87,42.87,80000.0,30.352,30.3661,30.2955,30.2955,80000.0
2014-01-22 10:40:00,42.87,42.9,42.8,42.83,34800.0,30.2955,30.3167,30.246,30.2672,34800.0
2014-01-22 10:45:00,42.83,42.87,42.82,42.85,31400.0,30.2672,30.2955,30.2601,30.2813,31400.0
2014-01-22 10:50:00,42.85,42.86,42.75,42.77,44400.0,30.2813,30.2884,30.2107,30.2248,44400.0
2014-01-22 10:55:00,42.82,42.83,42.68,42.74,86800.0,30.2601,30.2672,30.1612,30.2036,86800.0
2014-01-22 11:00:00,42.74,42.78,42.71,42.73,31400.0,30.2036,30.2319,30.1824,30.1965,31400.0
2014-01-22 11:05:00,42.76,42.76,42.57,42.62,115000.0,30.2177,30.2177,30.0835,30.1188,115000.0
2014-01-22 11:10:00,42.61,42.69,42.6,42.66,31800.0,30.1117,30.1683,30.1047,30.1471,31800.0
2014-01-22 11:15:00,42.68,42.7,42.61,42.64,34400.0,30.1612,30.1753,30.1117,30.1329,34400.0
2014-01-22 11:20:00,42.64,42.64,42.54,42.55,34400.0,30.1329,30.1329,30.0623,30.0693,34400.0
2014-01-22 11:25:00,42.56,42.63,42.54,42.62,89400.0,30.0764,30.1259,30.0623,30.1188,89400.0
2014-01-22 11:30:00,42.62,42.63,42.56,42.58,17600.0,30.1188,30.1259,30.0764,30.0905,17600.0
2014-01-22 11:35:00,42.56,42.57,42.53,42.56,17200.0,30.0764,30.0835,30.0552,30.0764,17200.0
2014-01-22 11:40:00,42.56,42.57,42.54,42.55,36400.0,30.0764,30.0835,30.0623,30.0693,36400.0
2014-01-22 11:45:00,42.55,42.56,42.51,42.51,29600.0,30.0693,30.0764,30.0411,30.0411,29600.0
2014-01-22 11:50:00,42.51,42.54,42.48,42.48,57400.0,30.0411,30.0623,30.0199,30.0199,57400.0
2014-01-22 11:55:00,42.48,42.5,42.34,42.38,130800.0,30.0199,30.034,29.9209,29.9492,130800.0
2014-01-22 12:00:00,42.37,42.38,42.24,42.26,121600.0,29.9421,29.9492,29.8503,29.8644,121600.0
2014-01-22 12:05:00,42.27,42.41,42.27,42.41,79200.0,29.8715,29.9704,29.8715,29.9704,79200.0
2014-01-22 12:10:00,42.41,42.53,42.39,42.52,100400.0,29.9704,30.0552,29.9563,30.0481,100400.0
2014-01-22 12:15:00,42.52,42.62,42.52,42.62,43400.0,30.0481,30.1188,30.0481,30.1188,43400.0
2014-01-22 12:20:00,42.62,42.63,42.55,42.57,40400.0,30.1188,30.1259,30.0693,30.0835,40400.0
2014-01-22 12:25:00,42.57,42.57,42.52,42.54,17800.0,30.0835,30.0835,30.0481,30.0623,17800.0
2014-01-22 12:30:00,42.52,42.55,42.51,42.55,28600.0,30.0481,30.0693,30.0411,30.0693,28600.0
2014-01-22 12:35:00,42.55,42.56,42.51,42.54,75800.0,30.0693,30.0764,30.0411,30.0623,75800.0
2014-01-22 12:40:00,42.54,42.56,42.52,42.54,22600.0,30.0623,30.0764,30.0481,30.0623,22600.0
2014-01-22 12:45:00,42.52,42.56,42.52,42.55,21200.0,30.0481,30.0764,30.0481,30.0693,21200.0
2014-01-22 12:50:00,42.54,42.57,42.52,42.56,24000.0,30.0623,30.0835,30.0481,30.0764,24000.0
2014-01-22 12:55:00,42.56,42.56,42.53,42.54,29200.0,30.0764,30.0764,30.0552,30.0623,29200.0
2014-01-22 13:00:00,42.54,42.56,42.52,42.54,16400.0,30.0623,30.0764,30.0481,30.0623,16400.0
2014-01-22 13:05:00,42.52,42.56,42.52,42.55,22200.0,30.0481,30.0764,30.0481,30.0693,22200.0
2014-01-22 13:10:00,42.56,42.57,42.53,42.55,38000.0,30.0764,30.0835,30.0552,30.0693,38000.0
2014-01-22 13:15:00,42.55,42.56,42.48,42.56,52400.0,30.0693,30.0764,30.0199,30.0764,52400.0
2014-01-22 13:20:00,42.56,42.56,42.52,42.53,27800.0,30.0764,30.0764,30.0481,30.0552,27800.0
2014-01-22 13:25:00,42.52,42.55,42.52,42.54,74600.0,30.0481,30.0693,30.0481,30.0623,74600.0
2014-01-22 13:30:00,42.54,42.55,42.52,42.54,26600.0,30.0623,30.0693,30.0481,30.0623,26600.0
2014-01-22 13:35:00,42.53,42.56,42.52,42.56,35400.0,30.0552,30.0764,30.0481,30.0764,35400.0
2014-01-22 13:40:00,42.56,42.56,42.5,42.51,31200.0,30.0764,30.0764,30.034,30.0411,31200.0
2014-01-22 13:45:00,42.51,42.55,42.45,42.45,20200.0,30.0411,30.0693,29.9987,29.9987,20200.0
2014-01-22 13:50:00,42.46,42.48,42.42,42.42,34400.0,30.0057,30.0199,29.9775,29.9775,34400.0
2014-01-22 13:55:00,42.42,42.49,42.42,42.49,40600.0,29.9775,30.0269,29.9775,30.0269,40600.0
2014-01-22 14:00:00,42.49,42.54,42.49,42.54,38600.0,30.0269,30.0623,30.0269,30.0623,38600.0
2014-01-22 14:05:00,42.54,42.54,42.51,42.52,36000.0,30.0623,30.0623,30.0411,30.0481,36000.0
2014-01-22 14:10:00,42.52,42.54,42.49,42.49,65600.0,30.0481,30.0623,30.0269,30.0269,65600.0
2014-01-22 14:15:00,42.49,42.53,42.48,42.51,31800.0,30.0269,30.0552,30.0199,30.0411,31800.0
2014-01-22 14:20:00,42.51,42.53,42.49,42.52,24600.0,30.0411,30.0552,30.0269,30.0481,24600.0
2014-01-22 14:25:00,42.52,42.56,42.52,42.55,53600.0,30.0481,30.0764,30.0481,30.0693,53600.0
2014-01-22 14:30:00,42.55,42.56,42.54,42.56,75000.0,30.0693,30.0764,30.0623,30.0764,75000.0
2014-01-22 14:35:00,42.56,42.63,42.55,42.63,78600.0,30.0764,30.1259,30.0693,30.1259,78600.0
2014-01-22 14:40:00,42.63,42.7,42.63,42.65,38600.0,30.1259,30.1753,30.1259,30.14,38600.0
2014-01-22 14:45:00,42.66,42.69,42.65,42.66,37000.0,30.1471,30.1683,30.14,30.1471,37000.0
2014-01-22 14:50:00,42.66,42.7,42.63,42.7,61200.0,30.1471,30.1753,30.1259,30.1753,61200.0
2014-01-22 14:55:00,42.7,42.73,42.7,42.73,44000.0,30.1753,30.1965,30.1753,30.1965,44000.0
2014-01-22 15:00:00,42.73,42.77,42.73,42.76,48400.0,30.1965,30.2248,30.1965,30.2177,48400.0
2014-01-22 15:05:00,42.75,42.77,42.72,42.72,31000.0,30.2107,30.2248,30.1895,30.1895,31000.0
2014-01-22 15:10:00,42.71,42.79,42.65,42.77,85800.0,30.1824,30.2389,30.14,30.2248,85800.0
2014-01-22 15:15:00,42.77,42.81,42.77,42.77,76800.0,30.2248,30.2531,30.2248,30.2248,76800.0
2014-01-22 15:20:00,42.77,42.87,42.76,42.85,55800.0,30.2248,30.2955,30.2177,30.2813,55800.0
2014-01-22 15:25:00,42.87,42.91,42.85,42.91,122400.0,30.2955,30.3237,30.2813,30.3237,122400.0
2014-01-22 15:30:00,42.91,42.91,42.75,42.77,154400.0,30.3237,30.3237,30.2107,30.2248,154400.0
2014-01-22 15:35:00,42.77,42.78,42.74,42.77,62400.0,30.2248,30.2319,30.2036,30.2248,62400.0
2014-01-22 15:40:00,42.77,42.87,42.77,42.87,64000.0,30.2248,30.2955,30.2248,30.2955,64000.0
2014-01-22 15:45:00,42.87,42.89,42.84,42.84,114200.0,30.2955,30.3096,30.2743,30.2743,114200.0
2014-01-22 15:50:00,42.85,42.85,42.8,42.8,109400.0,30.2813,30.2813,30.246,30.246,109400.0
2014-01-22 15:55:00,42.8,42.81,42.77,42.79,212800.0,30.246,30.2531,30.2248,30.2389,212800.0
2014-01-23 09:30:00,43.13,43.15,42.74,42.93,378600.0,30.4792,30.4933,30.2036,30.3379,378600.0
2014-01-23 09:35:00,42.99,43.03,42.75,42.79,249400.0,30.3803,30.4085,30.2107,30.2389,249400.0
2014-01-23 09:40:00,42.8,43.13,42.69,43.08,269200.0,30.246,30.4792,30.1683,30.4439,269200.0
2014-01-23 09:45:00,43.06,43.43,43.05,43.41,326400.0,30.4297,30.6912,30.4227,30.6771,326400.0
2014-01-23 09:50:00,43.42,43.43,43.24,43.27,200400.0,30.6842,30.6912,30.5569,30.5781,200400.0
2014-01-23 09:55:00,43.24,43.38,43.12,43.17,130000.0,30.5569,30.6559,30.4721,30.5075,130000.0
2014-01-23 10:00:00,43.18,43.21,43.06,43.12,100200.0,30.5145,30.5357,30.4297,30.4721,100200.0
2014-01-23 10:05:00,43.11,43.12,42.96,42.98,116600.0,30.4651,30.4721,30.3591,30.3732,116600.0
2014-01-23 10:10:00,42.95,42.99,42.88,42.91,71200.0,30.352,30.3803,30.3025,30.3237,71200.0
2014-01-23 10:15:00,42.88,42.99,42.83,42.9,135800.0,30.3025,30.3803,30.2672,30.3167,135800.0
2014-01-23 10:20:00,42.91,42.96,42.88,42.96,43400.0,30.3237,30.3591,30.3025,30.3591,43400.0
2014-01-23 10:25:00,42.94,42.94,42.46,42.51,149400.0,30.3449,30.3449,30.0057,30.0411,149400.0
2014-01-23 10:30:00,42.53,42.66,42.48,42.54,154400.0,30.0552,30.1471,30.0199,30.0623,154400.0
2014-01-23 10:35:00,42.53,42.56,42.48,42.48,62800.0,30.0552,30.0764,30.0199,30.0199,62800.0
2014-01-23 10:40:00,42.5,42.5,42.3,42.37,162200.0,30.034,30.034,29.8927,29.9421,162200.0
2014-01-23 10:45:00,42.37,42.49,42.31,42.31,202000.0,29.9421,30.0269,29.8997,29.8997,202000.0
2014-01-23 10:50:00,42.32,42.34,42.24,42.27,83000.0,29.9068,29.9209,29.8503,29.8715,83000.0
2014-01-23 10:55:00,42.26,42.31,42.11,42.25,199000.0,29.8644,29.8997,29.7584,29.8573,199000.0
2014-01-23 11:00:00,42.26,42.27,42.15,42.16,86400.0,29.8644,29.8715,29.7867,29.7937,86400.0
2014-01-23 11:05:00,42.18,42.23,42.13,42.23,129800.0,29.8079,29.8432,29.7725,29.8432,129800.0
2014-01-23 11:10:00,42.23,42.4,42.19,42.35,60200.0,29.8432,29.9633,29.8149,29.928,60200.0
2014-01-23 11:15:00,42.35,42.45,42.26,42.3,78200.0,29.928,29.9987,29.8644,29.8927,78200.0
2014-01-23 11:20:00,42.29,42.32,42.18,42.24,157200.0,29.8856,29.9068,29.8079,29.8503,157200.0
2014-01-23 11:25:00,42.24,42.24,42.18,42.21,48400.0,29.8503,29.8503,29.8079,29.8291,48400.0
2014-01-23 11:30:00,42.21,42.21,42.02,42.02,66000.0,29.8291,29.8291,29.6948,29.6948,66000.0
2014-01-23 11:35:00,42.02,42.1,42.01,42.08,99600.0,29.6948,29.7513,29.6877,29.7372,99600.0
2014-01-23 11:40:00,42.08,42.18,42.05,42.05,97200.0,29.7372,29.8079,29.716,29.716,97200.0
2014-01-23 11:45:00,42.05,42.07,41.9,41.96,157800.0,29.716,29.7301,29.61,29.6524,157800.0
2014-01-23 11:50:00,41.96,42.07,41.95,42.01,73400.0,29.6524,29.7301,29.6453,29.6877,73400.0
2014-01-23 11:55:00,42.02,42.08,41.99,42.08,70400.0,29.6948,29.7372,29.6736,29.7372,70400.0
2014-01-23 12:00:00,42.08,42.16,42.06,42.06,114000.0,29.7372,29.7937,29.7231,29.7231,114000.0
2014-01-23 12:05:00,42.07,42.07,41.91,41.92,65600.0,29.7301,29.7301,29.6171,29.6241,65600.0
2014-01-23 12:10:00,41.92,42.02,41.88,42.01,86800.0,29.6241,29.6948,29.5959,29.6877,86800.0
2014-01-23 12:15:00,42.02,42.13,41.99,42.09,99400.0,29.6948,29.7725,29.6736,29.7443,99400.0
2014-01-23 12:20:00,42.09,42.12,41.98,42.0,105000.0,29.7443,29.7655,29.6665,29.6807,105000.0
2014-01-23 12:25:00,42.0,42.07,41.98,42.06,60800.0,29.6807,29.7301,29.6665,29.7231,60800.0
2014-01-23 12:30:00,42.05,42.06,42.02,42.02,30400.0,29.716,29.7231,29.6948,29.6948,30400.0
2014-01-23 12:35:00,42.03,42.07,42.02,42.07,38800.0,29.7019,29.7301,29.6948,29.7301,38800.0
2014-01-23 12:40:00,42.07,42.1,42.06,42.08,58000.0,29.7301,29.7513,29.7231,29.7372,58000.0
2014-01-23 12:45:00,42.07,42.08,42.02,42.06,43200.0,29.7301,29.7372,29.6948,29.7231,43200.0
2014-01-23 12:50:00,42.06,42.08,42.02,42.02,71600.0,29.7231,29.7372,29.6948,29.6948,71600.0
2014-01-23 12:55:00,42.02,42.02,41.94,41.97,45400.0,29.6948,29.6948,29.6383,29.6595,45400.0
2014-01-23 13:00:00,41.98,42.02,41.92,41.93,38800.0,29.6665,29.6948,29.6241,29.6312,38800.0
2014-01-23 13:05:00,41.94,41.98,41.89,41.96,37000.0,29.6383,29.6665,29.6029,29.6524,37000.0
2014-01-23 13:10:00,41.96,42.04,41.95,41.95,28000.0,29.6524,29.7089,29.6453,29.6453,28000.0
2014-01-23 13:15:00,41.97,42.03,41.97,42.02,20200.0,29.6595,29.7019,29.6595,29.6948,20200.0
2014-01-23 13:20:00,42.02,42.06,42.0,42.02,28800.0,29.6948,29.7231,29.6807,29.6948,28800.0
2014-01-23 13:25:00,42.02,42.04,41.97,42.04,33000.0,29.6948,29.7089,29.6595,29.7089,33000.0
2014-01-23 13:30:00,42.05,42.07,42.01,42.05,37800.0,29.716,29.7301,29.6877,29.716,37800.0
2014-01-23 13:35:00,42.05,42.06,42.01,42.02,23600.0,29.716,29.7231,29.6877,29.6948,23600.0
2014-01-23 13:40:00,42.01,42.06,42.01,42.03,26200.0,29.6877,29.7231,29.6877,29.7019,26200.0
2014-01-23 13:45:00,42.03,42.05,41.96,41.98,33800.0,29.7019,29.716,29.6524,29.6665,33800.0
2014-01-23 13:50:00,41.97,42.0,41.94,41.94,26800.0,29.6595,29.6807,29.6383,29.6383,26800.0
2014-01-23 13:55:00,41.93,42.0,41.93,41.93,34400.0,29.6312,29.6807,29.6312,29.6312,34400.0
2014-01-23 14:00:00,41.93,41.99,41.9,41.97,51000.0,29.6312,29.6736,29.61,29.6595,51000.0
2014-01-23 14:05:00,41.97,42.04,41.97,42.02,53400.0,29.6595,29.7089,29.6595,29.6948,53400.0
2014-01-23 14:10:00,42.02,42.09,42.02,42.09,43800.0,29.6948,29.7443,29.6948,29.7443,43800.0
2014-01-23 14:15:00,42.09,42.23,42.09,42.22,125800.0,29.7443,29.8432,29.7443,29.8361,125800.0
2014-01-23 14:20:00,42.21,42.26,42.18,42.24,35600.0,29.8291,29.8644,29.8079,29.8503,35600.0
2014-01-23 14:25:00,42.23,42.26,42.19,42.25,47000.0,29.8432,29.8644,29.8149,29.8573,47000.0
2014-01-23 14:30:00,42.26,42.34,42.25,42.27,83200.0,29.8644,29.9209,29.8573,29.8715,83200.0
2014-01-23 14:35:00,42.27,42.3,42.25,42.27,39200.0,29.8715,29.8927,29.8573,29.8715,39200.0
2014-01-23 14:40:00,42.27,42.35,42.24,42.32,57000.0,29.8715,29.928,29.8503,29.9068,57000.0
2014-01-23 14:45:00,42.33,42.38,42.32,42.37,44400.0,29.9139,29.9492,29.9068,29.9421,44400.0
2014-01-23 14:50:00,42.36,42.38,42.33,42.36,62000.0,29.9351,29.9492,29.9139,29.9351,62000.0
2014-01-23 14:55:00,42.37,42.47,42.36,42.44,75200.0,29.9421,30.0128,29.9351,29.9916,75200.0
2014-01-23 15:00:00,42.44,42.54,42.44,42.49,48400.0,29.9916,30.0623,29.9916,30.0269,48400.0
2014-01-23 15:05:00,42.51,42.51,42.42,42.42,59600.0,30.0411,30.0411,29.9775,29.9775,59600.0
2014-01-23 15:10:00,42.43,42.49,42.43,42.49,44600.0,29.9845,30.0269,29.9845,30.0269,44600.0
2014-01-23 15:15:00,42.49,42.52,42.46,42.47,60600.0,30.0269,30.0481,30.0057,30.0128,60600.0
2014-01-23 15:20:00,42.47,42.47,42.42,42.46,75000.0,30.0128,30.0128,29.9775,30.0057,75000.0
2014-01-23 15:25:00,42.47,42.52,42.45,42.48,64200.0,30.0128,30.0481,29.9987,30.0199,64200.0
2014-01-23 15:30:00,42.48,42.56,42.48,42.55,60200.0,30.0199,30.0764,30.0199,30.0693,60200.0
2014-01-23 15:35:00,42.56,42.68,42.55,42.63,111800.0,30.0764,30.1612,30.0693,30.1259,111800.0
2014-01-23 15:40:00,42.63,42.69,42.57,42.66,111600.0,30.1259,30.1683,30.0835,30.1471,111600.0
2014-01-23 15:45:00,42.66,42.71,42.65,42.7,166800.0,30.1471,30.1824,30.14,30.1753,166800.0
2014-01-23 15:50:00,42.7,42.74,42.7,42.71,229600.0,30.1753,30.2036,30.1753,30.1824,229600.0
2014-01-23 15:55:00,42.71,42.74,42.68,42.72,212600.0,30.1824,30.2036,30.1612,30.1895,212600.0
2014-01-24 09:30:00,42.17,42.25,41.88,41.92,170800.0,29.8008,29.8573,29.5959,29.6241,170800.0
2014-01-24 09:35:00,41.88,42.1,41.88,42.0,89200.0,29.5959,29.7513,29.5959,29.6807,89200.0
2014-01-24 09:40:00,42.0,42.13,41.86,42.04,68800.0,29.6807,29.7725,29.5817,29.7089,68800.0
2014-01-24 09:45:00,42.02,42.17,42.02,42.1,40600.0,29.6948,29.8008,29.6948,29.7513,40600.0
2014-01-24 09:50:00,42.1,42.12,41.99,42.01,64000.0,29.7513,29.7655,29.6736,29.6877,64000.0
2014-01-24 09:55:00,41.99,42.09,41.96,42.09,70000.0,29.6736,29.7443,29.6524,29.7443,70000.0
2014-01-24 10:00:00,42.06,42.24,42.02,42.11,60000.0,29.7231,29.8503,29.6948,29.7584,60000.0
2014-01-24 10:05:00,42.11,42.17,42.06,42.13,41400.0,29.7584,29.8008,29.7231,29.7725,41400.0
2014-01-24 10:10:00,42.11,42.16,42.07,42.16,47400.0,29.7584,29.7937,29.7301,29.7937,47400.0
2014-01-24 10:15:00,42.15,42.15,41.86,41.88,53600.0,29.7867,29.7867,29.5817,29.5959,53600.0
2014-01-24 10:20:00,41.88,41.93,41.69,41.74,75200.0,29.5959,29.6312,29.4616,29.4969,75200.0
2014-01-24 10:25:00,41.75,41.83,41.71,41.79,35000.0,29.504,29.5605,29.4757,29.5323,35000.0
2014-01-24 10:30:00,41.77,41.78,41.6,41.63,75800.0,29.5181,29.5252,29.398,29.4192,75800.0
2014-01-24 10:35:00,41.63,41.72,41.62,41.68,36200.0,29.4192,29.4828,29.4121,29.4545,36200.0
2014-01-24 10:40:00,41.68,41.7,41.51,41.51,136000.0,29.4545,29.4687,29.3344,29.3344,136000.0
2014-01-24 10:45:00,41.52,41.53,41.38,41.41,71600.0,29.3415,29.3485,29.2425,29.2637,71600.0
2014-01-24 10:50:00,41.42,41.46,41.36,41.44,145000.0,29.2708,29.2991,29.2284,29.2849,145000.0
2014-01-24 10:55:00,41.44,41.48,41.4,41.4,93400.0,29.2849,29.3132,29.2567,29.2567,93400.0
2014-01-24 11:00:00,41.4,41.45,41.37,41.38,46000.0,29.2567,29.292,29.2355,29.2425,46000.0
2014-01-24 11:05:00,41.4,41.41,41.31,41.31,62800.0,29.2567,29.2637,29.1931,29.1931,62800.0
2014-01-24 11:10:00,41.31,41.37,41.13,41.17,78800.0,29.1931,29.2355,29.0658,29.0941,78800.0
2014-01-24 11:15:00,41.17,41.29,41.16,41.23,35800.0,29.0941,29.1789,29.087,29.1365,35800.0
2014-01-24 11:20:00,41.23,41.23,41.13,41.13,62400.0,29.1365,29.1365,29.0658,29.0658,62400.0
2014-01-24 11:25:00,41.15,41.15,41.02,41.05,58200.0,29.08,29.08,28.9881,29.0093,58200.0
2014-01-24 11:30:00,41.05,41.15,41.04,41.15,44000.0,29.0093,29.08,29.0022,29.08,44000.0
2014-01-24 11:35:00,41.13,41.23,41.08,41.19,77800.0,29.0658,29.1365,29.0305,29.1082,77800.0
2014-01-24 11:40:00,41.2,41.41,41.19,41.37,52000.0,29.1153,29.2637,29.1082,29.2355,52000.0
2014-01-24 11:45:00,41.38,41.42,41.32,41.38,59000.0,29.2425,29.2708,29.2001,29.2425,59000.0
2014-01-24 11:50:00,41.38,41.45,41.37,41.42,35200.0,29.2425,29.292,29.2355,29.2708,35200.0
2014-01-24 11:55:00,41.41,41.59,41.41,41.59,74400.0,29.2637,29.3909,29.2637,29.3909,74400.0
2014-01-24 12:00:00,41.58,41.59,41.43,41.43,50000.0,29.3839,29.3909,29.2779,29.2779,50000.0
2014-01-24 12:05:00,41.42,41.52,41.35,41.5,109800.0,29.2708,29.3415,29.2213,29.3273,109800.0
2014-01-24 12:10:00,41.52,41.71,41.52,41.64,60200.0,29.3415,29.4757,29.3415,29.4263,60200.0
2014-01-24 12:15:00,41.65,41.74,41.62,41.67,38000.0,29.4333,29.4969,29.4121,29.4475,38000.0
2014-01-24 12:20:00,41.66,41.68,41.56,41.57,35400.0,29.4404,29.4545,29.3697,29.3768,35400.0
2014-01-24 12:25:00,41.56,41.68,41.55,41.6,26200.0,29.3697,29.4545,29.3627,29.398,26200.0
2014-01-24 12:30:00,41.62,41.72,41.62,41.65,19000.0,29.4121,29.4828,29.4121,29.4333,19000.0
2014-01-24 12:35:00,41.65,41.65,41.57,41.65,14000.0,29.4333,29.4333,29.3768,29.4333,14000.0
2014-01-24 12:40:00,41.67,41.67,41.53,41.59,45200.0,29.4475,29.4475,29.3485,29.3909,45200.0
2014-01-24 12:45:00,41.59,41.59,41.5,41.52,19600.0,29.3909,29.3909,29.3273,29.3415,19600.0
2014-01-24 12:50:00,41.56,41.66,41.55,41.66,27600.0,29.3697,29.4404,29.3627,29.4404,27600.0
2014-01-24 12:55:00,41.66,41.7,41.64,41.69,20000.0,29.4404,29.4687,29.4263,29.4616,20000.0
2014-01-24 13:00:00,41.69,41.86,41.69,41.82,90200.0,29.4616,29.5817,29.4616,29.5535,90200.0
2014-01-24 13:05:00,41.8,41.85,41.77,41.83,30000.0,29.5393,29.5747,29.5181,29.5605,30000.0
2014-01-24 13:10:00,41.83,41.9,41.83,41.87,37800.0,29.5605,29.61,29.5605,29.5888,37800.0
2014-01-24 13:15:00,41.88,41.91,41.85,41.86,36000.0,29.5959,29.6171,29.5747,29.5817,36000.0
2014-01-24 13:20:00,41.86,41.86,41.74,41.76,49600.0,29.5817,29.5817,29.4969,29.5111,49600.0
2014-01-24 13:25:00,41.75,41.84,41.75,41.8,60200.0,29.504,29.5676,29.504,29.5393,60200.0
2014-01-24 13:30:00,41.8,41.84,41.75,41.75,32400.0,29.5393,29.5676,29.504,29.504,32400.0
2014-01-24 13:35:00,41.75,41.82,41.73,41.82,18000.0,29.504,29.5535,29.4899,29.5535,18000.0
2014-01-24 13:40:00,41.82,41.9,41.77,41.88,47800.0,29.5535,29.61,29.5181,29.5959,47800.0
2014-01-24 13:45:00,41.87,41.88,41.77,41.79,30400.0,29.5888,29.5959,29.5181,29.5323,30400.0
2014-01-24 13:50:00,41.78,41.81,41.75,41.77,24000.0,29.5252,29.5464,29.504,29.5181,24000.0
2014-01-24 13:55:00,41.76,41.77,41.63,41.63,33600.0,29.5111,29.5181,29.4192,29.4192,33600.0
2014-01-24 14:00:00,41.63,41.68,41.52,41.59,55200.0,29.4192,29.4545,29.3415,29.3909,55200.0
2014-01-24 14:05:00,41.61,41.63,41.6,41.6,19800.0,29.4051,29.4192,29.398,29.398,19800.0
2014-01-24 14:10:00,41.62,41.63,41.54,41.55,31400.0,29.4121,29.4192,29.3556,29.3627,31400.0
2014-01-24 14:15:00,41.54,41.59,41.51,41.52,37000.0,29.3556,29.3909,29.3344,29.3415,37000.0
2014-01-24 14:20:00,41.54,41.57,41.47,41.5,39400.0,29.3556,29.3768,29.3061,29.3273,39400.0
2014-01-24 14:25:00,41.5,41.55,41.49,41.52,45600.0,29.3273,29.3627,29.3203,29.3415,45600.0
2014-01-24 14:30:00,41.52,41.6,41.52,41.59,49600.0,29.3415,29.398,29.3415,29.3909,49600.0
2014-01-24 14:35:00,41.59,41.6,41.55,41.59,16800.0,29.3909,29.398,29.3627,29.3909,16800.0
2014-01-24 14:40:00,41.6,41.61,41.53,41.54,46200.0,29.398,29.4051,29.3485,29.3556,46200.0
2014-01-24 14:45:00,41.54,41.55,41.45,41.47,55400.0,29.3556,29.3627,29.292,29.3061,55400.0
2014-01-24 14:50:00,41.48,41.51,41.47,41.47,32000.0,29.3132,29.3344,29.3061,29.3061,32000.0
2014-01-24 14:55:00,41.48,41.57,41.47,41.52,21600.0,29.3132,29.3768,29.3061,29.3415,21600.0
2014-01-24 15:00:00,41.52,41.56,41.47,41.56,26400.0,29.3415,29.3697,29.3061,29.3697,26400.0
2014-01-24 15:05:00,41.58,41.62,41.53,41.57,46800.0,29.3839,29.4121,29.3485,29.3768,46800.0
2014-01-24 15:10:00,41.58,41.6,41.46,41.52,47800.0,29.3839,29.398,29.2991,29.3415,47800.0
2014-01-24 15:15:00,41.52,41.54,41.46,41.54,55400.0,29.3415,29.3556,29.2991,29.3556,55400.0
2014-01-24 15:20:00,41.55,41.56,41.42,41.44,48000.0,29.3627,29.3697,29.2708,29.2849,48000.0
2014-01-24 15:25:00,41.45,41.5,41.43,41.5,40600.0,29.292,29.3273,29.2779,29.3273,40600.0
2014-01-24 15:30:00,41.5,41.52,41.46,41.52,55600.0,29.3273,29.3415,29.2991,29.3415,55600.0
2014-01-24 15:35:00,41.52,41.54,41.48,41.48,75200.0,29.3415,29.3556,29.3132,29.3132,75200.0
2014-01-24 15:40:00,41.48,41.52,41.48,41.5,57400.0,29.3132,29.3415,29.3132,29.3273,57400.0
2014-01-24 15:45:00,41.5,41.5,41.43,41.47,144800.0,29.3273,29.3273,29.2779,29.3061,144800.0
2014-01-24 15:50:00,41.46,41.58,41.46,41.54,153000.0,29.2991,29.3839,29.2991,29.3556,153000.0
2014-01-24 15:55:00,41.52,41.53,41.49,41.49,215200.0,29.3415,29.3485,29.3203,29.3203,215200.0
2014-01-27 09:30:00,41.49,41.66,41.4,41.5,161400.0,29.3203,29.4404,29.2567,29.3273,161400.0
2014-01-27 09:35:00,41.52,41.54,41.4,41.45,116200.0,29.3415,29.3556,29.2567,29.292,116200.0
2014-01-27 09:40:00,41.49,41.82,41.45,41.69,149200.0,29.3203,29.5535,29.292,29.4616,149200.0
2014-01-27 09:45:00,41.74,41.93,41.74,41.82,53000.0,29.4969,29.6312,29.4969,29.5535,53000.0
2014-01-27 09:50:00,41.82,41.85,41.62,41.65,73200.0,29.5535,29.5747,29.4121,29.4333,73200.0
2014-01-27 09:55:00,41.67,41.73,41.66,41.69,63800.0,29.4475,29.4899,29.4404,29.4616,63800.0
2014-01-27 10:00:00,41.67,41.7,41.6,41.6,67800.0,29.4475,29.4687,29.398,29.398,67800.0
2014-01-27 10:05:00,41.63,41.65,41.52,41.56,57200.0,29.4192,29.4333,29.3415,29.3697,57200.0
2014-01-27 10:10:00,41.57,41.7,41.56,41.57,35600.0,29.3768,29.4687,29.3697,29.3768,35600.0
2014-01-27 10:15:00,41.57,41.61,41.38,41.38,108600.0,29.3768,29.4051,29.2425,29.2425,108600.0
2014-01-27 10:20:00,41.38,41.38,41.23,41.23,44400.0,29.2425,29.2425,29.1365,29.1365,44400.0
2014-01-27 10:25:00,41.22,41.25,40.91,40.93,105400.0,29.1294,29.1506,28.9104,28.9245,105400.0
2014-01-27 10:30:00,40.96,41.0,40.91,40.93,141800.0,28.9457,28.974,28.9104,28.9245,141800.0
2014-01-27 10:35:00,40.94,41.07,40.93,41.07,108200.0,28.9316,29.0234,28.9245,29.0234,108200.0
2014-01-27 10:40:00,41.08,41.26,41.08,41.23,92800.0,29.0305,29.1577,29.0305,29.1365,92800.0
2014-01-27 10:45:00,41.24,41.27,41.19,41.24,124600.0,29.1436,29.1648,29.1082,29.1436,124600.0
2014-01-27 10:50:00,41.24,41.27,41.2,41.23,81600.0,29.1436,29.1648,29.1153,29.1365,81600.0
2014-01-27 10:55:00,41.23,41.26,41.15,41.17,122600.0,29.1365,29.1577,29.08,29.0941,122600.0
2014-01-27 11:00:00,41.17,41.21,40.98,40.99,140600.0,29.0941,29.1224,28.9598,28.9669,140600.0
2014-01-27 11:05:00,41.01,41.1,41.01,41.06,33200.0,28.981,29.0446,28.981,29.0164,33200.0
2014-01-27 11:10:00,41.08,41.08,40.95,40.96,39800.0,29.0305,29.0305,28.9386,28.9457,39800.0
2014-01-27 11:15:00,40.96,41.06,40.96,41.05,54200.0,28.9457,29.0164,28.9457,29.0093,54200.0
2014-01-27 11:20:00,41.07,41.18,41.06,41.16,66000.0,29.0234,29.1012,29.0164,29.087,66000.0
2014-01-27 11:25:00,41.16,41.2,41.07,41.1,48400.0,29.087,29.1153,29.0234,29.0446,48400.0
2014-01-27 11:30:00,41.12,41.15,41.0,41.01,80600.0,29.0588,29.08,28.974,28.981,80600.0
2014-01-27 11:35:00,41.01,41.02,40.87,40.88,79800.0,28.981,28.9881,28.8821,28.8892,79800.0
2014-01-27 11:40:00,40.87,41.01,40.85,41.0,56400.0,28.8821,28.981,28.868,28.974,56400.0
2014-01-27 11:45:00,40.99,41.01,40.94,40.99,44200.0,28.9669,28.981,28.9316,28.9669,44200.0
2014-01-27 11:50:00,40.99,41.0,40.9,40.93,36200.0,28.9669,28.974,28.9033,28.9245,36200.0
2014-01-27 11:55:00,40.95,40.98,40.91,40.91,63800.0,28.9386,28.9598,28.9104,28.9104,63800.0
2014-01-27 12:00:00,40.92,40.99,40.87,40.98,41200.0,28.9174,28.9669,28.8821,28.9598,41200.0
2014-01-27 12:05:00,40.99,40.99,40.9,40.94,50600.0,28.9669,28.9669,28.9033,28.9316,50600.0
2014-01-27 12:10:00,40.96,40.97,40.92,40.94,48000.0,28.9457,28.9528,28.9174,28.9316,48000.0
2014-01-27 12:15:00,40.94,40.97,40.93,40.95,55600.0,28.9316,28.9528,28.9245,28.9386,55600.0
2014-01-27 12:20:00,40.94,40.95,40.76,40.8,104000.0,28.9316,28.9386,28.8044,28.8326,104000.0
2014-01-27 12:25:00,40.78,40.83,40.72,40.72,58600.0,28.8185,28.8538,28.7761,28.7761,58600.0
2014-01-27 12:30:00,40.72,40.75,40.69,40.74,70800.0,28.7761,28.7973,28.7549,28.7902,70800.0
2014-01-27 12:35:00,40.74,40.76,40.7,40.75,77600.0,28.7902,28.8044,28.762,28.7973,77600.0
2014-01-27 12:40:00,40.76,40.77,40.72,40.75,71600.0,28.8044,28.8114,28.7761,28.7973,71600.0
2014-01-27 12:45:00,40.77,40.92,40.77,40.92,45000.0,28.8114,28.9174,28.8114,28.9174,45000.0
2014-01-27 12:50:00,40.9,40.99,40.88,40.92,91600.0,28.9033,28.9669,28.8892,28.9174,91600.0
2014-01-27 12:55:00,40.92,40.92,40.72,40.75,219200.0,28.9174,28.9174,28.7761,28.7973,219200.0
2014-01-27 13:00:00,40.77,40.91,40.74,40.9,31000.0,28.8114,28.9104,28.7902,28.9033,31000.0
2014-01-27 13:05:00,40.91,41.04,40.88,41.01,70800.0,28.9104,29.0022,28.8892,28.981,70800.0
2014-01-27 13:10:00,41.01,41.16,40.97,41.16,121000.0,28.981,29.087,28.9528,29.087,121000.0
2014-01-27 13:15:00,41.15,41.27,41.15,41.24,78400.0,29.08,29.1648,29.08,29.1436,78400.0
2014-01-27 13:20:00,41.24,41.25,41.13,41.13,49600.0,29.1436,29.1506,29.0658,29.0658,49600.0
2014-01-27 13:25:00,41.14,41.19,41.11,41.16,34600.0,29.0729,29.1082,29.0517,29.087,34600.0
2014-01-27 13:30:00,41.18,41.26,41.18,41.23,80800.0,29.1012,29.1577,29.1012,29.1365,80800.0
2014-01-27 13:35:00,41.22,41.26,41.2,41.2,77400.0,29.1294,29.1577,29.1153,29.1153,77400.0
2014-01-27 13:40:00,41.2,41.27,41.2,41.25,277000.0,29.1153,29.1648,29.1153,29.1506,277000.0
2014-01-27 13:45:00,41.24,41.27,41.23,41.24,113800.0,29.1436,29.1648,29.1365,29.1436,113800.0
2014-01-27 13:50:00,41.24,41.26,41.18,41.19,100000.0,29.1436,29.1577,29.1012,29.1082,100000.0
2014-01-27 13:55:00,41.17,41.2,41.13,41.15,77200.0,29.0941,29.1153,29.0658,29.08,77200.0
2014-01-27 14:00:00,41.16,41.32,41.15,41.27,40200.0,29.087,29.2001,29.08,29.1648,40200.0
2014-01-27 14:05:00,41.27,41.3,41.22,41.27,42400.0,29.1648,29.186,29.1294,29.1648,42400.0
2014-01-27 14:10:00,41.24,41.34,41.24,41.34,113200.0,29.1436,29.2143,29.1436,29.2143,113200.0
2014-01-27 14:15:00,41.32,41.34,41.26,41.27,66600.0,29.2001,29.2143,29.1577,29.1648,66600.0
2014-01-27 14:20:00,41.28,41.41,41.28,41.41,44200.0,29.1718,29.2637,29.1718,29.2637,44200.0
2014-01-27 14:25:00,41.42,41.49,41.38,41.49,58400.0,29.2708,29.3203,29.2425,29.3203,58400.0
2014-01-27 14:30:00,41.49,41.54,41.48,41.53,71200.0,29.3203,29.3556,29.3132,29.3485,71200.0
2014-01-27 14:35:00,41.54,41.62,41.52,41.6,128400.0,29.3556,29.4121,29.3415,29.398,128400.0
2014-01-27 14:40:00,41.6,41.6,41.49,41.51,67000.0,29.398,29.398,29.3203,29.3344,67000.0
2014-01-27 14:45:00,41.51,41.62,41.48,41.62,110200.0,29.3344,29.4121,29.3132,29.4121,110200.0
2014-01-27 14:50:00,41.63,41.67,41.6,41.62,64800.0,29.4192,29.4475,29.398,29.4121,64800.0
2014-01-27 14:55:00,41.62,41.76,41.61,41.75,130800.0,29.4121,29.5111,29.4051,29.504,130800.0
2014-01-27 15:00:00,41.74,41.76,41.7,41.75,84600.0,29.4969,29.5111,29.4687,29.504,84600.0
2014-01-27 15:05:00,41.75,41.8,41.74,41.79,69400.0,29.504,29.5393,29.4969,29.5323,69400.0
2014-01-27 15:10:00,41.8,41.89,41.79,41.88,60400.0,29.5393,29.6029,29.5323,29.5959,60400.0
2014-01-27 15:15:00,41.87,41.89,41.85,41.88,59400.0,29.5888,29.6029,29.5747,29.5959,59400.0
2014-01-27 15:20:00,41.88,41.92,41.85,41.87,124600.0,29.5959,29.6241,29.5747,29.5888,124600.0
2014-01-27 15:25:00,41.88,41.88,41.78,41.79,64600.0,29.5959,29.5959,29.5252,29.5323,64600.0
2014-01-27 15:30:00,41.78,41.81,41.77,41.8,130800.0,29.5252,29.5464,29.5181,29.5393,130800.0
2014-01-27 15:35:00,41.8,41.94,41.79,41.94,184400.0,29.5393,29.6383,29.5323,29.6383,184400.0
2014-01-27 15:40:00,41.93,41.99,41.85,41.87,181000.0,29.6312,29.6736,29.5747,29.5888,181000.0
2014-01-27 15:45:00,41.86,41.9,41.84,41.85,222200.0,29.5817,29.61,29.5676,29.5747,222200.0
2014-01-27 15:50:00,41.85,41.87,41.75,41.76,264400.0,29.5747,29.5888,29.504,29.5111,264400.0
2014-01-27 15:55:00,41.76,41.81,41.73,41.75,272000.0,29.5111,29.5464,29.4899,29.504,272000.0
2014-01-28 09:30:00,41.67,41.67,41.37,41.41,108000.0,29.4475,29.4475,29.2355,29.2637,108000.0
2014-01-28 09:35:00,41.41,41.41,41.0,41.24,102400.0,29.2637,29.2637,28.974,29.1436,102400.0
2014-01-28 09:40:00,41.24,41.3,41.13,41.29,97400.0,29.1436,29.186,29.0658,29.1789,97400.0
2014-01-28 09:45:00,41.29,41.37,41.27,41.33,96200.0,29.1789,29.2355,29.1648,29.2072,96200.0
2014-01-28 09:50:00,41.33,41.5,41.33,41.48,102400.0,29.2072,29.3273,29.2072,29.3132,102400.0
2014-01-28 09:55:00,41.48,41.57,41.45,41.48,43600.0,29.3132,29.3768,29.292,29.3132,43600.0
2014-01-28 10:00:00,41.49,41.65,41.48,41.64,51000.0,29.3203,29.4333,29.3132,29.4263,51000.0
2014-01-28 10:05:00,41.64,41.69,41.59,41.6,44600.0,29.4263,29.4616,29.3909,29.398,44600.0
2014-01-28 10:10:00,41.6,41.6,41.43,41.45,45600.0,29.398,29.398,29.2779,29.292,45600.0
2014-01-28 10:15:00,41.44,41.51,41.42,41.49,59600.0,29.2849,29.3344,29.2708,29.3203,59600.0
2014-01-28 10:20:00,41.48,41.54,41.45,41.46,56000.0,29.3132,29.3556,29.292,29.2991,56000.0
2014-01-28 10:25:00,41.47,41.48,41.39,41.39,38800.0,29.3061,29.3132,29.2496,29.2496,38800.0
2014-01-28 10:30:00,41.41,41.47,41.35,41.43,89600.0,29.2637,29.3061,29.2213,29.2779,89600.0
2014-01-28 10:35:00,41.43,41.45,41.41,41.42,48800.0,29.2779,29.292,29.2637,29.2708,48800.0
2014-01-28 10:40:00,41.41,41.42,41.36,41.36,33600.0,29.2637,29.2708,29.2284,29.2284,33600.0
2014-01-28 10:45:00,41.37,41.37,41.3,41.3,50600.0,29.2355,29.2355,29.186,29.186,50600.0
2014-01-28 10:50:00,41.3,41.31,41.23,41.29,63800.0,29.186,29.1931,29.1365,29.1789,63800.0
2014-01-28 10:55:00,41.3,41.47,41.3,41.37,51200.0,29.186,29.3061,29.186,29.2355,51200.0
2014-01-28 11:00:00,41.37,41.41,41.36,41.38,58600.0,29.2355,29.2637,29.2284,29.2425,58600.0
2014-01-28 11:05:00,41.38,41.4,41.29,41.31,30200.0,29.2425,29.2567,29.1789,29.1931,30200.0
2014-01-28 11:10:00,41.29,41.38,41.22,41.38,110800.0,29.1789,29.2425,29.1294,29.2425,110800.0
2014-01-28 11:15:00,41.36,41.45,41.33,41.4,119200.0,29.2284,29.292,29.2072,29.2567,119200.0
2014-01-28 11:20:00,41.4,41.4,41.34,41.35,86800.0,29.2567,29.2567,29.2143,29.2213,86800.0
2014-01-28 11:25:00,41.36,41.36,41.24,41.27,43600.0,29.2284,29.2284,29.1436,29.1648,43600.0
2014-01-28 11:30:00,41.27,41.29,41.2,41.28,43200.0,29.1648,29.1789,29.1153,29.1718,43200.0
2014-01-28 11:35:00,41.27,41.35,41.19,41.32,59200.0,29.1648,29.2213,29.1082,29.2001,59200.0
2014-01-28 11:40:00,41.34,41.42,41.32,41.37,79800.0,29.2143,29.2708,29.2001,29.2355,79800.0
2014-01-28 11:45:00,41.38,41.38,41.28,41.31,25600.0,29.2425,29.2425,29.1718,29.1931,25600.0
2014-01-28 11:50:00,41.28,41.36,41.28,41.31,38800.0,29.1718,29.2284,29.1718,29.1931,38800.0
2014-01-28 11:55:00,41.33,41.33,41.24,41.27,38600.0,29.2072,29.2072,29.1436,29.1648,38600.0
2014-01-28 12:00:00,41.27,41.27,41.16,41.17,42800.0,29.1648,29.1648,29.087,29.0941,42800.0
2014-01-28 12:05:00,41.18,41.29,41.18,41.27,33600.0,29.1012,29.1789,29.1012,29.1648,33600.0
2014-01-28 12:10:00,41.27,41.27,41.18,41.21,41600.0,29.1648,29.1648,29.1012,29.1224,41600.0
2014-01-28 12:15:00,41.21,41.34,41.21,41.34,31600.0,29.1224,29.2143,29.1224,29.2143,31600.0
2014-01-28 12:20:00,41.34,41.35,41.32,41.35,39000.0,29.2143,29.2213,29.2001,29.2213,39000.0
2014-01-28 12:25:00,41.35,41.35,41.3,41.31,35000.0,29.2213,29.2213,29.186,29.1931,35000.0
2014-01-28 12:30:00,41.32,41.51,41.32,41.51,40800.0,29.2001,29.3344,29.2001,29.3344,40800.0
2014-01-28 12:35:00,41.51,41.51,41.46,41.47,36600.0,29.3344,29.3344,29.2991,29.3061,36600.0
2014-01-28 12:40:00,41.47,41.57,41.46,41.57,30800.0,29.3061,29.3768,29.2991,29.3768,30800.0
2014-01-28 12:45:00,41.57,41.59,41.55,41.58,31200.0,29.3768,29.3909,29.3627,29.3839,31200.0
2014-01-28 12:50:00,41.58,41.64,41.56,41.57,37800.0,29.3839,29.4263,29.3697,29.3768,37800.0
2014-01-28 12:55:00,41.6,41.6,41.51,41.52,31600.0,29.398,29.398,29.3344,29.3415,31600.0
2014-01-28 13:00:00,41.54,41.64,41.52,41.61,26600.0,29.3556,29.4263,29.3415,29.4051,26600.0
2014-01-28 13:05:00,41.62,41.68,41.6,41.68,29200.0,29.4121,29.4545,29.398,29.4545,29200.0
2014-01-28 13:10:00,41.69,41.7,41.64,41.69,23400.0,29.4616,29.4687,29.4263,29.4616,23400.0
2014-01-28 13:15:00,41.67,41.72,41.66,41.67,30000.0,29.4475,29.4828,29.4404,29.4475,30000.0
2014-01-28 13:20:00,41.67,41.7,41.6,41.62,22000.0,29.4475,29.4687,29.398,29.4121,22000.0
2014-01-28 13:25:00,41.62,41.72,41.62,41.72,134400.0,29.4121,29.4828,29.4121,29.4828,134400.0
2014-01-28 13:30:00,41.71,41.76,41.68,41.69,44600.0,29.4757,29.5111,29.4545,29.4616,44600.0
2014-01-28 13:35:00,41.7,41.74,41.65,41.67,49400.0,29.4687,29.4969,29.4333,29.4475,49400.0
2014-01-28 13:40:00,41.69,41.71,41.59,41.62,42200.0,29.4616,29.4757,29.3909,29.4121,42200.0
2014-01-28 13:45:00,41.62,41.65,41.55,41.57,31800.0,29.4121,29.4333,29.3627,29.3768,31800.0
2014-01-28 13:50:00,41.56,41.58,41.53,41.53,27800.0,29.3697,29.3839,29.3485,29.3485,27800.0
2014-01-28 13:55:00,41.53,41.57,41.52,41.56,34800.0,29.3485,29.3768,29.3415,29.3697,34800.0
2014-01-28 14:00:00,41.57,41.62,41.53,41.59,45000.0,29.3768,29.4121,29.3485,29.3909,45000.0
2014-01-28 14:05:00,41.58,41.66,41.57,41.65,42400.0,29.3839,29.4404,29.3768,29.4333,42400.0
2014-01-28 14:10:00,41.63,41.64,41.6,41.63,39800.0,29.4192,29.4263,29.398,29.4192,39800.0
2014-01-28 14:15:00,41.63,41.63,41.51,41.55,50800.0,29.4192,29.4192,29.3344,29.3627,50800.0
2014-01-28 14:20:00,41.54,41.6,41.52,41.59,45400.0,29.3556,29.398,29.3415,29.3909,45400.0
2014-01-28 14:25:00,41.59,41.6,41.53,41.6,44800.0,29.3909,29.398,29.3485,29.398,44800.0
2014-01-28 14:30:00,41.6,41.6,41.53,41.53,39200.0,29.398,29.398,29.3485,29.3485,39200.0
2014-01-28 14:35:00,41.52,41.57,41.52,41.55,49000.0,29.3415,29.3768,29.3415,29.3627,49000.0
2014-01-28 14:40:00,41.54,41.57,41.52,41.55,59000.0,29.3556,29.3768,29.3415,29.3627,59000.0
2014-01-28 14:45:00,41.55,41.62,41.55,41.61,38400.0,29.3627,29.4121,29.3627,29.4051,38400.0
2014-01-28 14:50:00,41.6,41.62,41.59,41.59,41800.0,29.398,29.4121,29.3909,29.3909,41800.0
2014-01-28 14:55:00,41.6,41.65,41.6,41.65,38800.0,29.398,29.4333,29.398,29.4333,38800.0
2014-01-28 15:00:00,41.64,41.7,41.62,41.63,79200.0,29.4263,29.4687,29.4121,29.4192,79200.0
2014-01-28 15:05:00,41.63,41.63,41.51,41.58,108400.0,29.4192,29.4192,29.3344,29.3839,108400.0
2014-01-28 15:10:00,41.58,41.58,41.48,41.48,51800.0,29.3839,29.3839,29.3132,29.3132,51800.0
2014-01-28 15:15:00,41.49,41.55,41.49,41.52,62200.0,29.3203,29.3627,29.3203,29.3415,62200.0
2014-01-28 15:20:00,41.52,41.52,41.45,41.48,63200.0,29.3415,29.3415,29.292,29.3132,63200.0
2014-01-28 15:25:00,41.49,41.49,41.45,41.48,67400.0,29.3203,29.3203,29.292,29.3132,67400.0
2014-01-28 15:30:00,41.48,41.54,41.47,41.52,48600.0,29.3132,29.3556,29.3061,29.3415,48600.0
2014-01-28 15:35:00,41.52,41.57,41.52,41.55,74800.0,29.3415,29.3768,29.3415,29.3627,74800.0
2014-01-28 15:40:00,41.56,41.56,41.52,41.55,92600.0,29.3697,29.3697,29.3415,29.3627,92600.0
2014-01-28 15:45:00,41.54,41.57,41.53,41.57,94200.0,29.3556,29.3768,29.3485,29.3768,94200.0
2014-01-28 15:50:00,41.57,41.58,41.52,41.55,132200.0,29.3768,29.3839,29.3415,29.3627,132200.0
2014-01-28 15:55:00,41.56,41.63,41.56,41.59,162600.0,29.3697,29.4192,29.3697,29.3909,162600.0
2014-01-29 09:30:00,42.19,42.19,41.76,41.82,394800.0,29.8149,29.8149,29.5111,29.5535,394800.0
2014-01-29 09:35:00,41.87,41.92,41.01,41.24,251600.0,29.5888,29.6241,28.981,29.1436,251600.0
2014-01-29 09:40:00,41.24,41.73,41.21,41.35,253600.0,29.1436,29.4899,29.1224,29.2213,253600.0
2014-01-29 09:45:00,41.39,41.75,41.32,41.63,270000.0,29.2496,29.504,29.2001,29.4192,270000.0
2014-01-29 09:50:00,41.65,42.09,41.65,42.04,208200.0,29.4333,29.7443,29.4333,29.7089,208200.0
2014-01-29 09:55:00,42.07,42.12,42.0,42.07,203200.0,29.7301,29.7655,29.6807,29.7301,203200.0
2014-01-29 10:00:00,42.07,42.09,41.96,42.09,168200.0,29.7301,29.7443,29.6524,29.7443,168200.0
2014-01-29 10:05:00,42.05,42.47,42.05,42.46,341600.0,29.716,30.0128,29.716,30.0057,341600.0
2014-01-29 10:10:00,42.46,42.48,42.16,42.29,227800.0,30.0057,30.0199,29.7937,29.8856,227800.0
2014-01-29 10:15:00,42.29,42.68,42.29,42.53,128000.0,29.8856,30.1612,29.8856,30.0552,128000.0
2014-01-29 10:20:00,42.48,42.5,42.27,42.37,145200.0,30.0199,30.034,29.8715,29.9421,145200.0
2014-01-29 10:25:00,42.37,42.88,42.3,42.84,191400.0,29.9421,30.3025,29.8927,30.2743,191400.0
2014-01-29 10:30:00,42.8,43.45,42.8,43.4,400400.0,30.246,30.7054,30.246,30.67,400400.0
2014-01-29 10:35:00,43.42,43.74,43.33,43.46,456800.0,30.6842,30.9103,30.6205,30.7124,456800.0
2014-01-29 10:40:00,43.46,43.49,43.13,43.47,157600.0,30.7124,30.7336,30.4792,30.7195,157600.0
2014-01-29 10:45:00,43.43,43.48,43.27,43.44,339000.0,30.6912,30.7266,30.5781,30.6983,339000.0
2014-01-29 10:50:00,43.43,43.55,43.34,43.47,170400.0,30.6912,30.776,30.6276,30.7195,170400.0
2014-01-29 10:55:00,43.47,43.55,43.33,43.33,133600.0,30.7195,30.776,30.6205,30.6205,133600.0
2014-01-29 11:00:00,43.33,43.38,43.2,43.37,76800.0,30.6205,30.6559,30.5287,30.6488,76800.0
2014-01-29 11:05:00,43.34,43.49,43.27,43.3,82600.0,30.6276,30.7336,30.5781,30.5993,82600.0
2014-01-29 11:10:00,43.27,43.43,43.27,43.42,99000.0,30.5781,30.6912,30.5781,30.6842,99000.0
2014-01-29 11:15:00,43.42,43.44,43.28,43.37,81800.0,30.6842,30.6983,30.5852,30.6488,81800.0
2014-01-29 11:20:00,43.37,43.48,43.3,43.46,108800.0,30.6488,30.7266,30.5993,30.7124,108800.0
2014-01-29 11:25:00,43.44,43.52,43.41,43.42,164800.0,30.6983,30.7548,30.6771,30.6842,164800.0
2014-01-29 11:30:00,43.43,43.57,43.42,43.51,126800.0,30.6912,30.7902,30.6842,30.7478,126800.0
2014-01-29 11:35:00,43.5,43.67,43.5,43.67,111400.0,30.7407,30.8608,30.7407,30.8608,111400.0
2014-01-29 11:40:00,43.66,43.69,43.55,43.67,134000.0,30.8538,30.875,30.776,30.8608,134000.0
2014-01-29 11:45:00,43.67,43.71,43.63,43.67,211800.0,30.8608,30.8891,30.8326,30.8608,211800.0
2014-01-29 11:50:00,43.65,43.79,43.65,43.73,179200.0,30.8467,30.9456,30.8467,30.9032,179200.0
2014-01-29 11:55:00,43.74,43.81,43.66,43.76,97800.0,30.9103,30.9598,30.8538,30.9244,97800.0
2014-01-29 12:00:00,43.76,43.93,43.74,43.93,101400.0,30.9244,31.0446,30.9103,31.0446,101400.0
2014-01-29 12:05:00,43.93,43.97,43.84,43.86,99600.0,31.0446,31.0728,30.981,30.9951,99600.0
2014-01-29 12:10:00,43.87,44.1,43.87,44.02,194800.0,31.0022,31.1647,31.0022,31.1082,194800.0
2014-01-29 12:15:00,44.01,44.01,43.82,43.83,92200.0,31.1011,31.1011,30.9668,30.9739,92200.0
2014-01-29 12:20:00,43.84,43.84,43.64,43.68,141200.0,30.981,30.981,30.8396,30.8679,141200.0
2014-01-29 12:25:00,43.68,43.78,43.67,43.73,371800.0,30.8679,30.9386,30.8608,30.9032,371800.0
2014-01-29 12:30:00,43.74,43.77,43.63,43.71,190000.0,30.9103,30.9315,30.8326,30.8891,190000.0
2014-01-29 12:35:00,43.72,43.76,43.67,43.72,76000.0,30.8962,30.9244,30.8608,30.8962,76000.0
2014-01-29 12:40:00,43.72,43.78,43.7,43.77,101200.0,30.8962,30.9386,30.882,30.9315,101200.0
2014-01-29 12:45:00,43.79,43.8,43.68,43.73,84400.0,30.9456,30.9527,30.8679,30.9032,84400.0
2014-01-29 12:50:00,43.73,43.73,43.67,43.68,136800.0,30.9032,30.9032,30.8608,30.8679,136800.0
2014-01-29 12:55:00,43.68,43.76,43.68,43.71,226000.0,30.8679,30.9244,30.8679,30.8891,226000.0
2014-01-29 13:00:00,43.71,43.72,43.34,43.34,213000.0,30.8891,30.8962,30.6276,30.6276,213000.0
2014-01-29 13:05:00,43.34,43.34,43.06,43.09,121600.0,30.6276,30.6276,30.4297,30.4509,121600.0
2014-01-29 13:10:00,43.12,43.13,42.94,43.1,184200.0,30.4721,30.4792,30.3449,30.458,184200.0
2014-01-29 13:15:00,43.13,43.33,43.08,43.26,172400.0,30.4792,30.6205,30.4439,30.5711,172400.0
2014-01-29 13:20:00,43.27,43.45,43.24,43.41,92400.0,30.5781,30.7054,30.5569,30.6771,92400.0
2014-01-29 13:25:00,43.43,43.54,43.37,43.49,112000.0,30.6912,30.769,30.6488,30.7336,112000.0
2014-01-29 13:30:00,43.49,43.55,43.47,43.49,183400.0,30.7336,30.776,30.7195,30.7336,183400.0
2014-01-29 13:35:00,43.5,43.5,43.35,43.35,61800.0,30.7407,30.7407,30.6347,30.6347,61800.0
2014-01-29 13:40:00,43.35,43.36,43.27,43.31,86000.0,30.6347,30.6417,30.5781,30.6064,86000.0
2014-01-29 13:45:00,43.3,43.5,43.24,43.5,72200.0,30.5993,30.7407,30.5569,30.7407,72200.0
2014-01-29 13:50:00,43.5,43.53,43.43,43.45,168400.0,30.7407,30.7619,30.6912,30.7054,168400.0
2014-01-29 13:55:00,43.45,43.48,43.35,43.44,89200.0,30.7054,30.7266,30.6347,30.6983,89200.0
2014-01-29 14:00:00,43.41,43.63,43.27,43.57,280400.0,30.6771,30.8326,30.5781,30.7902,280400.0
2014-01-29 14:05:00,43.62,43.62,43.13,43.38,313400.0,30.8255,30.8255,30.4792,30.6559,313400.0
2014-01-29 14:10:00,43.38,43.39,43.24,43.37,124000.0,30.6559,30.6629,30.5569,30.6488,124000.0
2014-01-29 14:15:00,43.38,43.39,43.24,43.24,192400.0,30.6559,30.6629,30.5569,30.5569,192400.0
2014-01-29 14:20:00,43.24,43.5,43.19,43.49,221000.0,30.5569,30.7407,30.5216,30.7336,221000.0
2014-01-29 14:25:00,43.46,43.56,43.43,43.55,245800.0,30.7124,30.7831,30.6912,30.776,245800.0
2014-01-29 14:30:00,43.55,43.83,43.44,43.75,184200.0,30.776,30.9739,30.6983,30.9174,184200.0
2014-01-29 14:35:00,43.76,43.8,43.7,43.77,195800.0,30.9244,30.9527,30.882,30.9315,195800.0
2014-01-29 14:40:00,43.77,43.93,43.75,43.9,170400.0,30.9315,31.0446,30.9174,31.0234,170400.0
2014-01-29 14:45:00,43.92,44.0,43.91,43.97,260000.0,31.0375,31.094,31.0304,31.0728,260000.0
2014-01-29 14:50:00,43.97,43.98,43.76,43.8,145000.0,31.0728,31.0799,30.9244,30.9527,145000.0
2014-01-29 14:55:00,43.8,43.8,43.52,43.56,126600.0,30.9527,30.9527,30.7548,30.7831,126600.0
2014-01-29 15:00:00,43.57,43.58,43.46,43.53,136400.0,30.7902,30.7972,30.7124,30.7619,136400.0
2014-01-29 15:05:00,43.55,43.55,43.35,43.43,178800.0,30.776,30.776,30.6347,30.6912,178800.0
2014-01-29 15:10:00,43.43,43.44,43.19,43.24,170800.0,30.6912,30.6983,30.5216,30.5569,170800.0
2014-01-29 15:15:00,43.24,43.33,43.1,43.13,178400.0,30.5569,30.6205,30.458,30.4792,178400.0
2014-01-29 15:20:00,43.13,43.32,43.13,43.32,123800.0,30.4792,30.6135,30.4792,30.6135,123800.0
2014-01-29 15:25:00,43.31,43.46,43.26,43.31,162000.0,30.6064,30.7124,30.5711,30.6064,162000.0
2014-01-29 15:30:00,43.31,43.34,43.18,43.27,228600.0,30.6064,30.6276,30.5145,30.5781,228600.0
2014-01-29 15:35:00,43.27,43.31,43.23,43.3,150800.0,30.5781,30.6064,30.5499,30.5993,150800.0
2014-01-29 15:40:00,43.29,43.48,43.29,43.48,170600.0,30.5923,30.7266,30.5923,30.7266,170600.0
2014-01-29 15:45:00,43.47,43.51,43.35,43.37,254800.0,30.7195,30.7478,30.6347,30.6488,254800.0
2014-01-29 15:50:00,43.36,43.37,43.24,43.3,189600.0,30.6417,30.6488,30.5569,30.5993,189600.0
2014-01-29 15:55:00,43.3,43.31,43.24,43.26,283600.0,30.5993,30.6064,30.5569,30.5711,283600.0
2014-01-30 09:30:00,43.93,44.47,43.79,44.34,241400.0,31.0446,31.4262,30.9456,31.3343,241400.0
2014-01-30 09:35:00,44.37,44.37,43.52,43.77,211200.0,31.3555,31.3555,30.7548,30.9315,211200.0
2014-01-30 09:40:00,43.79,43.79,43.28,43.3,102400.0,30.9456,30.9456,30.5852,30.5993,102400.0
2014-01-30 09:45:00,43.32,43.52,43.26,43.52,86800.0,30.6135,30.7548,30.5711,30.7548,86800.0
2014-01-30 09:50:00,43.52,43.56,43.38,43.39,59800.0,30.7548,30.7831,30.6559,30.6629,59800.0
2014-01-30 09:55:00,43.38,43.49,43.37,43.46,26400.0,30.6559,30.7336,30.6488,30.7124,26400.0
2014-01-30 10:00:00,43.48,43.48,43.31,43.38,68200.0,30.7266,30.7266,30.6064,30.6559,68200.0
2014-01-30 10:05:00,43.4,43.46,43.15,43.17,39200.0,30.67,30.7124,30.4933,30.5075,39200.0
2014-01-30 10:10:00,43.16,43.28,43.08,43.12,70600.0,30.5004,30.5852,30.4439,30.4721,70600.0
2014-01-30 10:15:00,43.13,43.15,42.93,42.93,79400.0,30.4792,30.4933,30.3379,30.3379,79400.0
2014-01-30 10:20:00,42.94,43.06,42.89,42.98,53800.0,30.3449,30.4297,30.3096,30.3732,53800.0
2014-01-30 10:25:00,42.97,43.15,42.97,43.07,59600.0,30.3661,30.4933,30.3661,30.4368,59600.0
2014-01-30 10:30:00,43.08,43.14,43.06,43.09,34600.0,30.4439,30.4863,30.4297,30.4509,34600.0
2014-01-30 10:35:00,43.1,43.19,43.08,43.13,70800.0,30.458,30.5216,30.4439,30.4792,70800.0
2014-01-30 10:40:00,43.13,43.34,43.13,43.23,71000.0,30.4792,30.6276,30.4792,30.5499,71000.0
2014-01-30 10:45:00,43.21,43.35,43.2,43.22,44000.0,30.5357,30.6347,30.5287,30.5428,44000.0
2014-01-30 10:50:00,43.24,43.28,43.19,43.21,168000.0,30.5569,30.5852,30.5216,30.5357,168000.0
2014-01-30 10:55:00,43.22,43.26,43.16,43.26,53600.0,30.5428,30.5711,30.5004,30.5711,53600.0
2014-01-30 11:00:00,43.26,43.4,43.19,43.3,65400.0,30.5711,30.67,30.5216,30.5993,65400.0
2014-01-30 11:05:00,43.3,43.33,43.23,43.27,39600.0,30.5993,30.6205,30.5499,30.5781,39600.0
2014-01-30 11:10:00,43.27,43.39,43.27,43.38,62200.0,30.5781,30.6629,30.5781,30.6559,62200.0
2014-01-30 11:15:00,43.38,43.48,43.38,43.47,50000.0,30.6559,30.7266,30.6559,30.7195,50000.0
2014-01-30 11:20:00,43.47,43.47,43.4,43.41,53000.0,30.7195,30.7195,30.67,30.6771,53000.0
2014-01-30 11:25:00,43.39,43.45,43.36,43.42,74600.0,30.6629,30.7054,30.6417,30.6842,74600.0
2014-01-30 11:30:00,43.42,43.45,43.37,43.4,100800.0,30.6842,30.7054,30.6488,30.67,100800.0
2014-01-30 11:35:00,43.38,43.44,43.35,43.37,109600.0,30.6559,30.6983,30.6347,30.6488,109600.0
2014-01-30 11:40:00,43.36,43.52,43.32,43.46,77000.0,30.6417,30.7548,30.6135,30.7124,77000.0
2014-01-30 11:45:00,43.48,43.51,43.44,43.49,76000.0,30.7266,30.7478,30.6983,30.7336,76000.0
2014-01-30 11:50:00,43.49,43.72,43.49,43.65,72800.0,30.7336,30.8962,30.7336,30.8467,72800.0
2014-01-30 11:55:00,43.66,43.69,43.62,43.64,39000.0,30.8538,30.875,30.8255,30.8396,39000.0
2014-01-30 12:00:00,43.66,43.69,43.6,43.69,44800.0,30.8538,30.875,30.8114,30.875,44800.0
2014-01-30 12:05:00,43.69,43.72,43.6,43.62,64600.0,30.875,30.8962,30.8114,30.8255,64600.0
2014-01-30 12:10:00,43.62,43.67,43.6,43.61,44000.0,30.8255,30.8608,30.8114,30.8184,44000.0
2014-01-30 12:15:00,43.61,43.62,43.52,43.58,35400.0,30.8184,30.8255,30.7548,30.7972,35400.0
2014-01-30 12:20:00,43.6,43.68,43.58,43.6,20000.0,30.8114,30.8679,30.7972,30.8114,20000.0
2014-01-30 12:25:00,43.61,43.67,43.55,43.59,35400.0,30.8184,30.8608,30.776,30.8043,35400.0
2014-01-30 12:30:00,43.59,43.68,43.59,43.65,25800.0,30.8043,30.8679,30.8043,30.8467,25800.0
2014-01-30 12:35:00,43.67,43.76,43.63,43.74,28600.0,30.8608,30.9244,30.8326,30.9103,28600.0
2014-01-30 12:40:00,43.74,43.76,43.7,43.72,38400.0,30.9103,30.9244,30.882,30.8962,38400.0
2014-01-30 12:45:00,43.71,43.72,43.63,43.7,20200.0,30.8891,30.8962,30.8326,30.882,20200.0
2014-01-30 12:50:00,43.69,43.74,43.68,43.72,15600.0,30.875,30.9103,30.8679,30.8962,15600.0
2014-01-30 12:55:00,43.73,43.74,43.66,43.67,20600.0,30.9032,30.9103,30.8538,30.8608,20600.0
2014-01-30 13:00:00,43.67,43.71,43.66,43.67,13800.0,30.8608,30.8891,30.8538,30.8608,13800.0
2014-01-30 13:05:00,43.67,43.68,43.62,43.68,16000.0,30.8608,30.8679,30.8255,30.8679,16000.0
2014-01-30 13:10:00,43.67,43.69,43.65,43.65,15600.0,30.8608,30.875,30.8467,30.8467,15600.0
2014-01-30 13:15:00,43.66,43.72,43.65,43.67,58600.0,30.8538,30.8962,30.8467,30.8608,58600.0
2014-01-30 13:20:00,43.67,43.74,43.66,43.68,80600.0,30.8608,30.9103,30.8538,30.8679,80600.0
2014-01-30 13:25:00,43.68,43.75,43.67,43.74,87600.0,30.8679,30.9174,30.8608,30.9103,87600.0
2014-01-30 13:30:00,43.74,43.75,43.63,43.63,23000.0,30.9103,30.9174,30.8326,30.8326,23000.0
2014-01-30 13:35:00,43.64,43.64,43.57,43.59,20200.0,30.8396,30.8396,30.7902,30.8043,20200.0
2014-01-30 13:40:00,43.59,43.69,43.58,43.69,35600.0,30.8043,30.875,30.7972,30.875,35600.0
2014-01-30 13:45:00,43.68,43.68,43.6,43.66,20000.0,30.8679,30.8679,30.8114,30.8538,20000.0
2014-01-30 13:50:00,43.65,43.67,43.59,43.6,17800.0,30.8467,30.8608,30.8043,30.8114,17800.0
2014-01-30 13:55:00,43.6,43.64,43.59,43.61,28200.0,30.8114,30.8396,30.8043,30.8184,28200.0
2014-01-30 14:00:00,43.6,43.63,43.57,43.57,53200.0,30.8114,30.8326,30.7902,30.7902,53200.0
2014-01-30 14:05:00,43.57,43.63,43.55,43.56,113200.0,30.7902,30.8326,30.776,30.7831,113200.0
2014-01-30 14:10:00,43.56,43.59,43.52,43.57,84800.0,30.7831,30.8043,30.7548,30.7902,84800.0
2014-01-30 14:15:00,43.55,43.62,43.55,43.59,34000.0,30.776,30.8255,30.776,30.8043,34000.0
2014-01-30 14:20:00,43.59,43.65,43.57,43.63,67200.0,30.8043,30.8467,30.7902,30.8326,67200.0
2014-01-30 14:25:00,43.63,43.65,43.58,43.65,30400.0,30.8326,30.8467,30.7972,30.8467,30400.0
2014-01-30 14:30:00,43.64,43.68,43.63,43.67,42400.0,30.8396,30.8679,30.8326,30.8608,42400.0
2014-01-30 14:35:00,43.68,43.7,43.65,43.68,42200.0,30.8679,30.882,30.8467,30.8679,42200.0
2014-01-30 14:40:00,43.7,43.71,43.65,43.69,39400.0,30.882,30.8891,30.8467,30.875,39400.0
2014-01-30 14:45:00,43.68,43.71,43.65,43.7,87800.0,30.8679,30.8891,30.8467,30.882,87800.0
2014-01-30 14:50:00,43.71,43.75,43.7,43.74,52200.0,30.8891,30.9174,30.882,30.9103,52200.0
2014-01-30 14:55:00,43.73,43.74,43.71,43.72,66600.0,30.9032,30.9103,30.8891,30.8962,66600.0
2014-01-30 15:00:00,43.73,43.8,43.7,43.78,62200.0,30.9032,30.9527,30.882,30.9386,62200.0
2014-01-30 15:05:00,43.77,43.8,43.71,43.74,85400.0,30.9315,30.9527,30.8891,30.9103,85400.0
2014-01-30 15:10:00,43.74,43.78,43.7,43.74,103400.0,30.9103,30.9386,30.882,30.9103,103400.0
2014-01-30 15:15:00,43.74,43.76,43.7,43.72,55400.0,30.9103,30.9244,30.882,30.8962,55400.0
2014-01-30 15:20:00,43.72,43.77,43.72,43.76,122400.0,30.8962,30.9315,30.8962,30.9244,122400.0
2014-01-30 15:25:00,43.75,43.77,43.73,43.74,114200.0,30.9174,30.9315,30.9032,30.9103,114200.0
2014-01-30 15:30:00,43.75,43.77,43.63,43.65,109400.0,30.9174,30.9315,30.8326,30.8467,109400.0
2014-01-30 15:35:00,43.65,43.77,43.65,43.77,160000.0,30.8467,30.9315,30.8467,30.9315,160000.0
2014-01-30 15:40:00,43.77,43.87,43.77,43.85,146600.0,30.9315,31.0022,30.9315,30.988,146600.0
2014-01-30 15:45:00,43.84,43.84,43.71,43.71,172400.0,30.981,30.981,30.8891,30.8891,172400.0
2014-01-30 15:50:00,43.71,43.77,43.66,43.76,185000.0,30.8891,30.9315,30.8538,30.9244,185000.0
2014-01-30 15:55:00,43.75,43.77,43.71,43.75,268200.0,30.9174,30.9315,30.8891,30.9174,268200.0
2014-01-31 09:30:00,43.4,43.73,43.1,43.68,188600.0,30.67,30.9032,30.458,30.8679,188600.0
2014-01-31 09:35:00,43.73,43.96,43.57,43.59,78800.0,30.9032,31.0658,30.7902,30.8043,78800.0
2014-01-31 09:40:00,43.62,43.91,43.55,43.87,85800.0,30.8255,31.0304,30.776,31.0022,85800.0
2014-01-31 09:45:00,43.87,44.16,43.76,44.05,75800.0,31.0022,31.2071,30.9244,31.1294,75800.0
2014-01-31 09:50:00,44.06,44.35,44.06,44.35,100400.0,31.1364,31.3414,31.1364,31.3414,100400.0
2014-01-31 09:55:00,44.35,44.38,44.09,44.15,127000.0,31.3414,31.3626,31.1576,31.2,127000.0
2014-01-31 10:00:00,44.17,44.3,44.09,44.09,62200.0,31.2142,31.306,31.1576,31.1576,62200.0
2014-01-31 10:05:00,44.09,44.19,44.04,44.16,94600.0,31.1576,31.2283,31.1223,31.2071,94600.0
2014-01-31 10:10:00,44.15,44.15,43.96,43.97,80400.0,31.2,31.2,31.0658,31.0728,80400.0
2014-01-31 10:15:00,43.97,44.08,43.94,44.0,50600.0,31.0728,31.1506,31.0516,31.094,50600.0
2014-01-31 10:20:00,43.98,44.07,43.9,44.03,48800.0,31.0799,31.1435,31.0234,31.1152,48800.0
2014-01-31 10:25:00,44.02,44.06,43.96,43.96,66600.0,31.1082,31.1364,31.0658,31.0658,66600.0
2014-01-31 10:30:00,43.98,44.02,43.88,43.9,66600.0,31.0799,31.1082,31.0092,31.0234,66600.0
2014-01-31 10:35:00,43.89,43.93,43.82,43.91,44800.0,31.0163,31.0446,30.9668,31.0304,44800.0
2014-01-31 10:40:00,43.93,43.98,43.79,43.79,57200.0,31.0446,31.0799,30.9456,30.9456,57200.0
2014-01-31 10:45:00,43.81,44.13,43.81,44.09,50800.0,30.9598,31.1859,30.9598,31.1576,50800.0
2014-01-31 10:50:00,44.11,44.28,44.11,44.22,124400.0,31.1718,31.2919,31.1718,31.2495,124400.0
2014-01-31 10:55:00,44.23,44.25,44.04,44.07,161400.0,31.2566,31.2707,31.1223,31.1435,161400.0
2014-01-31 11:00:00,44.06,44.12,44.01,44.1,313200.0,31.1364,31.1788,31.1011,31.1647,313200.0
2014-01-31 11:05:00,44.1,44.14,44.02,44.11,227800.0,31.1647,31.193,31.1082,31.1718,227800.0
2014-01-31 11:10:00,44.1,44.17,44.05,44.08,236800.0,31.1647,31.2142,31.1294,31.1506,236800.0
2014-01-31 11:15:00,44.08,44.29,44.08,44.21,164400.0,31.1506,31.299,31.1506,31.2424,164400.0
2014-01-31 11:20:00,44.2,44.25,44.14,44.18,103600.0,31.2354,31.2707,31.193,31.2212,103600.0
2014-01-31 11:25:00,44.19,44.19,44.06,44.17,52600.0,31.2283,31.2283,31.1364,31.2142,52600.0
2014-01-31 11:30:00,44.16,44.21,44.11,44.12,52000.0,31.2071,31.2424,31.1718,31.1788,52000.0
2014-01-31 11:35:00,44.13,44.18,43.88,43.88,72200.0,31.1859,31.2212,31.0092,31.0092,72200.0
2014-01-31 11:40:00,43.87,43.88,43.73,43.75,78600.0,31.0022,31.0092,30.9032,30.9174,78600.0
2014-01-31 11:45:00,43.76,43.79,43.7,43.73,62800.0,30.9244,30.9456,30.882,30.9032,62800.0
2014-01-31 11:50:00,43.75,43.77,43.72,43.75,31400.0,30.9174,30.9315,30.8962,30.9174,31400.0
2014-01-31 11:55:00,43.74,43.79,43.73,43.76,34800.0,30.9103,30.9456,30.9032,30.9244,34800.0
2014-01-31 12:00:00,43.77,43.82,43.74,43.77,40400.0,30.9315,30.9668,30.9103,30.9315,40400.0
2014-01-31 12:05:00,43.77,43.88,43.77,43.88,29600.0,30.9315,31.0092,30.9315,31.0092,29600.0
2014-01-31 12:10:00,43.9,43.94,43.88,43.88,39200.0,31.0234,31.0516,31.0092,31.0092,39200.0
2014-01-31 12:15:00,43.91,43.97,43.87,43.95,46800.0,31.0304,31.0728,31.0022,31.0587,46800.0
2014-01-31 12:20:00,43.96,43.97,43.91,43.94,105600.0,31.0658,31.0728,31.0304,31.0516,105600.0
2014-01-31 12:25:00,43.92,43.99,43.92,43.97,68000.0,31.0375,31.087,31.0375,31.0728,68000.0
2014-01-31 12:30:00,43.97,44.0,43.94,43.98,71600.0,31.0728,31.094,31.0516,31.0799,71600.0
2014-01-31 12:35:00,43.97,43.99,43.9,43.9,28200.0,31.0728,31.087,31.0234,31.0234,28200.0
2014-01-31 12:40:00,43.91,43.91,43.81,43.81,32200.0,31.0304,31.0304,30.9598,30.9598,32200.0
2014-01-31 12:45:00,43.83,43.93,43.83,43.88,27400.0,30.9739,31.0446,30.9739,31.0092,27400.0
2014-01-31 12:50:00,43.89,43.9,43.79,43.81,48600.0,31.0163,31.0234,30.9456,30.9598,48600.0
2014-01-31 12:55:00,43.8,43.87,43.79,43.85,24200.0,30.9527,31.0022,30.9456,30.988,24200.0
2014-01-31 13:00:00,43.86,43.91,43.84,43.84,32200.0,30.9951,31.0304,30.981,30.981,32200.0
2014-01-31 13:05:00,43.84,43.85,43.79,43.81,36800.0,30.981,30.988,30.9456,30.9598,36800.0
2014-01-31 13:10:00,43.81,43.87,43.79,43.85,79000.0,30.9598,31.0022,30.9456,30.988,79000.0
2014-01-31 13:15:00,43.85,43.89,43.73,43.73,80800.0,30.988,31.0163,30.9032,30.9032,80800.0
2014-01-31 13:20:00,43.73,43.79,43.72,43.75,40600.0,30.9032,30.9456,30.8962,30.9174,40600.0
2014-01-31 13:25:00,43.75,43.79,43.74,43.76,52000.0,30.9174,30.9456,30.9103,30.9244,52000.0
2014-01-31 13:30:00,43.76,43.86,43.73,43.77,50600.0,30.9244,30.9951,30.9032,30.9315,50600.0
2014-01-31 13:35:00,43.78,43.88,43.77,43.87,48200.0,30.9386,31.0092,30.9315,31.0022,48200.0
2014-01-31 13:40:00,43.87,43.89,43.84,43.84,37000.0,31.0022,31.0163,30.981,30.981,37000.0
2014-01-31 13:45:00,43.84,43.92,43.84,43.89,41000.0,30.981,31.0375,30.981,31.0163,41000.0
2014-01-31 13:50:00,43.9,43.96,43.87,43.93,33400.0,31.0234,31.0658,31.0022,31.0446,33400.0
2014-01-31 13:55:00,43.94,43.95,43.87,43.92,34400.0,31.0516,31.0587,31.0022,31.0375,34400.0
2014-01-31 14:00:00,43.91,43.96,43.87,43.92,45200.0,31.0304,31.0658,31.0022,31.0375,45200.0
2014-01-31 14:05:00,43.91,44.01,43.89,43.97,68600.0,31.0304,31.1011,31.0163,31.0728,68600.0
2014-01-31 14:10:00,43.98,44.07,43.98,44.07,49800.0,31.0799,31.1435,31.0799,31.1435,49800.0
2014-01-31 14:15:00,44.07,44.12,44.02,44.09,91000.0,31.1435,31.1788,31.1082,31.1576,91000.0
2014-01-31 14:20:00,44.09,44.11,44.06,44.08,41400.0,31.1576,31.1718,31.1364,31.1506,41400.0
2014-01-31 14:25:00,44.07,44.09,44.02,44.03,100600.0,31.1435,31.1576,31.1082,31.1152,100600.0
2014-01-31 14:30:00,44.04,44.09,43.97,43.99,73000.0,31.1223,31.1576,31.0728,31.087,73000.0
2014-01-31 14:35:00,43.99,44.01,43.96,43.99,35200.0,31.087,31.1011,31.0658,31.087,35200.0
2014-01-31 14:40:00,44.0,44.02,43.97,43.99,31600.0,31.094,31.1082,31.0728,31.087,31600.0
2014-01-31 14:45:00,43.98,44.05,43.97,44.04,37200.0,31.0799,31.1294,31.0728,31.1223,37200.0
2014-01-31 14:50:00,44.05,44.07,43.93,43.93,40400.0,31.1294,31.1435,31.0446,31.0446,40400.0
2014-01-31 14:55:00,43.93,43.95,43.91,43.92,48800.0,31.0446,31.0587,31.0304,31.0375,48800.0
2014-01-31 15:00:00,43.92,43.92,43.81,43.91,47600.0,31.0375,31.0375,30.9598,31.0304,47600.0
2014-01-31 15:05:00,43.91,43.91,43.72,43.73,50600.0,31.0304,31.0304,30.8962,30.9032,50600.0
2014-01-31 15:10:00,43.72,43.76,43.7,43.75,66200.0,30.8962,30.9244,30.882,30.9174,66200.0
2014-01-31 15:15:00,43.74,43.75,43.6,43.62,71200.0,30.9103,30.9174,30.8114,30.8255,71200.0
2014-01-31 15:20:00,43.62,43.65,43.56,43.6,66000.0,30.8255,30.8467,30.7831,30.8114,66000.0
2014-01-31 15:25:00,43.6,43.62,43.48,43.6,217600.0,30.8114,30.8255,30.7266,30.8114,217600.0
2014-01-31 15:30:00,43.6,43.66,43.55,43.6,108000.0,30.8114,30.8538,30.776,30.8114,108000.0
2014-01-31 15:35:00,43.59,43.63,43.47,43.49,117800.0,30.8043,30.8326,30.7195,30.7336,117800.0
2014-01-31 15:40:00,43.48,43.51,43.4,43.43,65400.0,30.7266,30.7478,30.67,30.6912,65400.0
2014-01-31 15:45:00,43.43,43.52,43.41,43.51,109200.0,30.6912,30.7548,30.6771,30.7478,109200.0
2014-01-31 15:50:00,43.52,43.6,43.49,43.59,145800.0,30.7548,30.8114,30.7336,30.8043,145800.0
2014-01-31 15:55:00,43.59,43.59,43.44,43.52,344200.0,30.8043,30.8043,30.6983,30.7548,344200.0
2014-02-03 09:30:00,43.54,43.55,42.88,42.88,236200.0,30.769,30.776,30.3025,30.3025,236200.0
2014-02-03 09:35:00,42.9,43.3,42.79,43.18,447800.0,30.3167,30.5993,30.2389,30.5145,447800.0
2014-02-03 09:40:00,43.19,43.46,43.1,43.46,215800.0,30.5216,30.7124,30.458,30.7124,215800.0
2014-02-03 09:45:00,43.42,43.49,43.08,43.1,157000.0,30.6842,30.7336,30.4439,30.458,157000.0
2014-02-03 09:50:00,43.08,43.17,43.02,43.07,95800.0,30.4439,30.5075,30.4015,30.4368,95800.0
2014-02-03 09:55:00,43.05,43.11,43.01,43.02,87600.0,30.4227,30.4651,30.3944,30.4015,87600.0
2014-02-03 10:00:00,43.02,43.02,42.75,42.75,167000.0,30.4015,30.4015,30.2107,30.2107,167000.0
2014-02-03 10:05:00,42.73,42.82,42.65,42.74,126200.0,30.1965,30.2601,30.14,30.2036,126200.0
2014-02-03 10:10:00,42.72,42.74,42.41,42.48,175200.0,30.1895,30.2036,29.9704,30.0199,175200.0
2014-02-03 10:15:00,42.5,42.53,42.38,42.41,131000.0,30.034,30.0552,29.9492,29.9704,131000.0
2014-02-03 10:20:00,42.41,42.54,42.38,42.47,103200.0,29.9704,30.0623,29.9492,30.0128,103200.0
2014-02-03 10:25:00,42.47,42.68,42.44,42.68,153200.0,30.0128,30.1612,29.9916,30.1612,153200.0
2014-02-03 10:30:00,42.68,42.82,42.59,42.77,109000.0,30.1612,30.2601,30.0976,30.2248,109000.0
2014-02-03 10:35:00,42.77,43.13,42.74,43.07,120400.0,30.2248,30.4792,30.2036,30.4368,120400.0
2014-02-03 10:40:00,43.06,43.23,43.03,43.12,96000.0,30.4297,30.5499,30.4085,30.4721,96000.0
2014-02-03 10:45:00,43.12,43.2,43.08,43.17,102400.0,30.4721,30.5287,30.4439,30.5075,102400.0
2014-02-03 10:50:00,43.17,43.21,43.02,43.05,81600.0,30.5075,30.5357,30.4015,30.4227,81600.0
2014-02-03 10:55:00,43.01,43.08,42.87,42.97,84000.0,30.3944,30.4439,30.2955,30.3661,84000.0
2014-02-03 11:00:00,42.98,42.98,42.77,42.79,87200.0,30.3732,30.3732,30.2248,30.2389,87200.0
2014-02-03 11:05:00,42.77,42.8,42.63,42.77,90600.0,30.2248,30.246,30.1259,30.2248,90600.0
2014-02-03 11:10:00,42.76,42.79,42.68,42.75,100600.0,30.2177,30.2389,30.1612,30.2107,100600.0
2014-02-03 11:15:00,42.75,42.81,42.71,42.77,90400.0,30.2107,30.2531,30.1824,30.2248,90400.0
2014-02-03 11:20:00,42.76,42.88,42.72,42.87,70000.0,30.2177,30.3025,30.1895,30.2955,70000.0
2014-02-03 11:25:00,42.84,42.99,42.84,42.96,65800.0,30.2743,30.3803,30.2743,30.3591,65800.0
2014-02-03 11:30:00,42.96,43.08,42.94,43.01,57400.0,30.3591,30.4439,30.3449,30.3944,57400.0
2014-02-03 11:35:00,43.0,43.04,42.89,42.9,45400.0,30.3873,30.4156,30.3096,30.3167,45400.0
2014-02-03 11:40:00,42.93,42.99,42.86,42.86,53200.0,30.3379,30.3803,30.2884,30.2884,53200.0
2014-02-03 11:45:00,42.86,42.88,42.7,42.82,58800.0,30.2884,30.3025,30.1753,30.2601,58800.0
2014-02-03 11:50:00,42.83,42.84,42.76,42.77,61000.0,30.2672,30.2743,30.2177,30.2248,61000.0
2014-02-03 11:55:00,42.77,42.79,42.68,42.71,112200.0,30.2248,30.2389,30.1612,30.1824,112200.0
2014-02-03 12:00:00,42.7,42.71,42.52,42.52,52600.0,30.1753,30.1824,30.0481,30.0481,52600.0
2014-02-03 12:05:00,42.51,42.73,42.42,42.73,83800.0,30.0411,30.1965,29.9775,30.1965,83800.0
2014-02-03 12:10:00,42.7,42.85,42.67,42.85,63200.0,30.1753,30.2813,30.1541,30.2813,63200.0
2014-02-03 12:15:00,42.82,42.85,42.7,42.74,51600.0,30.2601,30.2813,30.1753,30.2036,51600.0
2014-02-03 12:20:00,42.74,42.94,42.69,42.92,55800.0,30.2036,30.3449,30.1683,30.3308,55800.0
2014-02-03 12:25:00,42.93,43.0,42.91,42.98,51600.0,30.3379,30.3873,30.3237,30.3732,51600.0
2014-02-03 12:30:00,42.99,43.05,42.94,43.02,50000.0,30.3803,30.4227,30.3449,30.4015,50000.0
2014-02-03 12:35:00,43.0,43.02,42.85,42.85,48400.0,30.3873,30.4015,30.2813,30.2813,48400.0
2014-02-03 12:40:00,42.85,42.99,42.85,42.96,34800.0,30.2813,30.3803,30.2813,30.3591,34800.0
2014-02-03 12:45:00,42.96,43.02,42.96,43.01,25000.0,30.3591,30.4015,30.3591,30.3944,25000.0
2014-02-03 12:50:00,42.98,43.01,42.94,42.97,36200.0,30.3732,30.3944,30.3449,30.3661,36200.0
2014-02-03 12:55:00,42.97,43.01,42.91,42.94,31800.0,30.3661,30.3944,30.3237,30.3449,31800.0
2014-02-03 13:00:00,42.91,42.94,42.76,42.79,92000.0,30.3237,30.3449,30.2177,30.2389,92000.0
2014-02-03 13:05:00,42.78,42.84,42.74,42.83,38400.0,30.2319,30.2743,30.2036,30.2672,38400.0
2014-02-03 13:10:00,42.84,42.94,42.81,42.81,45600.0,30.2743,30.3449,30.2531,30.2531,45600.0
2014-02-03 13:15:00,42.8,42.88,42.8,42.82,50200.0,30.246,30.3025,30.246,30.2601,50200.0
2014-02-03 13:20:00,42.8,42.85,42.75,42.78,47400.0,30.246,30.2813,30.2107,30.2319,47400.0
2014-02-03 13:25:00,42.77,42.77,42.65,42.7,61400.0,30.2248,30.2248,30.14,30.1753,61400.0
2014-02-03 13:30:00,42.69,42.79,42.66,42.76,50800.0,30.1683,30.2389,30.1471,30.2177,50800.0
2014-02-03 13:35:00,42.74,42.76,42.6,42.64,97600.0,30.2036,30.2177,30.1047,30.1329,97600.0
2014-02-03 13:40:00,42.63,42.67,42.58,42.66,70800.0,30.1259,30.1541,30.0905,30.1471,70800.0
2014-02-03 13:45:00,42.64,42.65,42.45,42.52,83200.0,30.1329,30.14,29.9987,30.0481,83200.0
2014-02-03 13:50:00,42.49,42.49,42.36,42.38,65600.0,30.0269,30.0269,29.9351,29.9492,65600.0
2014-02-03 13:55:00,42.38,42.46,42.35,42.38,60000.0,29.9492,30.0057,29.928,29.9492,60000.0
2014-02-03 14:00:00,42.35,42.37,42.25,42.27,68800.0,29.928,29.9421,29.8573,29.8715,68800.0
2014-02-03 14:05:00,42.27,42.37,42.26,42.28,136400.0,29.8715,29.9421,29.8644,29.8785,136400.0
2014-02-03 14:10:00,42.28,42.33,42.26,42.27,102600.0,29.8785,29.9139,29.8644,29.8715,102600.0
2014-02-03 14:15:00,42.26,42.27,42.19,42.19,51600.0,29.8644,29.8715,29.8149,29.8149,51600.0
2014-02-03 14:20:00,42.19,42.19,42.04,42.13,128600.0,29.8149,29.8149,29.7089,29.7725,128600.0
2014-02-03 14:25:00,42.13,42.2,42.12,42.2,48200.0,29.7725,29.822,29.7655,29.822,48200.0
2014-02-03 14:30:00,42.19,42.21,42.09,42.1,81200.0,29.8149,29.8291,29.7443,29.7513,81200.0
2014-02-03 14:35:00,42.1,42.12,42.0,42.05,75600.0,29.7513,29.7655,29.6807,29.716,75600.0
2014-02-03 14:40:00,42.04,42.1,42.01,42.06,88600.0,29.7089,29.7513,29.6877,29.7231,88600.0
2014-02-03 14:45:00,42.04,42.07,41.98,42.02,94600.0,29.7089,29.7301,29.6665,29.6948,94600.0
2014-02-03 14:50:00,42.02,42.03,41.83,41.85,146800.0,29.6948,29.7019,29.5605,29.5747,146800.0
2014-02-03 14:55:00,41.85,41.9,41.8,41.8,99800.0,29.5747,29.61,29.5393,29.5393,99800.0
2014-02-03 15:00:00,41.8,41.87,41.79,41.83,73600.0,29.5393,29.5888,29.5323,29.5605,73600.0
2014-02-03 15:05:00,41.82,41.9,41.82,41.85,57200.0,29.5535,29.61,29.5535,29.5747,57200.0
2014-02-03 15:10:00,41.87,41.93,41.82,41.93,128800.0,29.5888,29.6312,29.5535,29.6312,128800.0
2014-02-03 15:15:00,41.93,41.97,41.92,41.94,99000.0,29.6312,29.6595,29.6241,29.6383,99000.0
2014-02-03 15:20:00,41.93,41.97,41.9,41.92,122800.0,29.6312,29.6595,29.61,29.6241,122800.0
2014-02-03 15:25:00,41.91,41.98,41.87,41.98,110000.0,29.6171,29.6665,29.5888,29.6665,110000.0
2014-02-03 15:30:00,41.98,42.08,41.98,42.08,197000.0,29.6665,29.7372,29.6665,29.7372,197000.0
2014-02-03 15:35:00,42.07,42.12,42.04,42.1,128000.0,29.7301,29.7655,29.7089,29.7513,128000.0
2014-02-03 15:40:00,42.09,42.09,42.03,42.05,130800.0,29.7443,29.7443,29.7019,29.716,130800.0
2014-02-03 15:45:00,42.04,42.05,41.96,42.01,194200.0,29.7089,29.716,29.6524,29.6877,194200.0
2014-02-03 15:50:00,42.01,42.14,42.0,42.1,268400.0,29.6877,29.7796,29.6807,29.7513,268400.0
2014-02-03 15:55:00,42.11,42.22,42.04,42.17,433400.0,29.7584,29.8361,29.7089,29.8008,433400.0
2014-02-04 09:30:00,42.28,42.33,41.55,41.69,299800.0,29.8785,29.9139,29.3627,29.4616,299800.0
2014-02-04 09:35:00,41.7,41.99,41.58,41.78,231800.0,29.4687,29.6736,29.3839,29.5252,231800.0
2014-02-04 09:40:00,41.8,41.83,40.6,40.68,456800.0,29.5393,29.5605,28.6913,28.7478,456800.0
2014-02-04 09:45:00,40.71,41.11,40.67,40.99,421400.0,28.769,29.0517,28.7408,28.9669,421400.0
2014-02-04 09:50:00,40.98,41.01,40.9,40.93,331800.0,28.9598,28.981,28.9033,28.9245,331800.0
2014-02-04 09:55:00,40.95,41.42,40.95,41.33,280400.0,28.9386,29.2708,28.9386,29.2072,280400.0
2014-02-04 10:00:00,41.37,41.63,41.37,41.44,260800.0,29.2355,29.4192,29.2355,29.2849,260800.0
2014-02-04 10:05:00,41.47,41.57,41.05,41.17,280000.0,29.3061,29.3768,29.0093,29.0941,280000.0
2014-02-04 10:10:00,41.13,41.27,41.12,41.27,177400.0,29.0658,29.1648,29.0588,29.1648,177400.0
2014-02-04 10:15:00,41.27,41.38,41.23,41.27,130800.0,29.1648,29.2425,29.1365,29.1648,130800.0
2014-02-04 10:20:00,41.27,41.34,41.1,41.15,109200.0,29.1648,29.2143,29.0446,29.08,109200.0
2014-02-04 10:25:00,41.12,41.21,41.1,41.19,159200.0,29.0588,29.1224,29.0446,29.1082,159200.0
2014-02-04 10:30:00,41.2,41.44,41.18,41.42,53400.0,29.1153,29.2849,29.1012,29.2708,53400.0
2014-02-04 10:35:00,41.43,41.44,41.12,41.2,99200.0,29.2779,29.2849,29.0588,29.1153,99200.0
2014-02-04 10:40:00,41.21,41.21,41.02,41.07,57000.0,29.1224,29.1224,28.9881,29.0234,57000.0
2014-02-04 10:45:00,41.05,41.09,40.88,40.99,121400.0,29.0093,29.0376,28.8892,28.9669,121400.0
2014-02-04 10:50:00,41.0,41.1,40.97,41.04,75800.0,28.974,29.0446,28.9528,29.0022,75800.0
2014-02-04 10:55:00,41.04,41.1,40.99,41.01,77600.0,29.0022,29.0446,28.9669,28.981,77600.0
2014-02-04 11:00:00,41.03,41.38,41.01,41.32,118800.0,28.9952,29.2425,28.981,29.2001,118800.0
2014-02-04 11:05:00,41.31,41.54,41.31,41.45,160600.0,29.1931,29.3556,29.1931,29.292,160600.0
2014-02-04 11:10:00,41.45,41.62,41.38,41.58,97400.0,29.292,29.4121,29.2425,29.3839,97400.0
2014-02-04 11:15:00,41.59,41.67,41.51,41.59,123000.0,29.3909,29.4475,29.3344,29.3909,123000.0
2014-02-04 11:20:00,41.56,41.73,41.52,41.72,94400.0,29.3697,29.4899,29.3415,29.4828,94400.0
2014-02-04 11:25:00,41.72,41.79,41.66,41.77,102600.0,29.4828,29.5323,29.4404,29.5181,102600.0
2014-02-04 11:30:00,41.77,41.81,41.73,41.74,110000.0,29.5181,29.5464,29.4899,29.4969,110000.0
2014-02-04 11:35:00,41.73,41.85,41.73,41.83,93800.0,29.4899,29.5747,29.4899,29.5605,93800.0
2014-02-04 11:40:00,41.83,41.85,41.71,41.77,101000.0,29.5605,29.5747,29.4757,29.5181,101000.0
2014-02-04 11:45:00,41.77,41.79,41.6,41.66,67800.0,29.5181,29.5323,29.398,29.4404,67800.0
2014-02-04 11:50:00,41.67,41.73,41.66,41.73,58800.0,29.4475,29.4899,29.4404,29.4899,58800.0
2014-02-04 11:55:00,41.73,41.79,41.71,41.79,60200.0,29.4899,29.5323,29.4757,29.5323,60200.0
2014-02-04 12:00:00,41.79,41.88,41.77,41.83,65600.0,29.5323,29.5959,29.5181,29.5605,65600.0
2014-02-04 12:05:00,41.83,41.85,41.6,41.63,78200.0,29.5605,29.5747,29.398,29.4192,78200.0
2014-02-04 12:10:00,41.62,41.66,41.56,41.63,59400.0,29.4121,29.4404,29.3697,29.4192,59400.0
2014-02-04 12:15:00,41.63,41.7,41.62,41.63,35400.0,29.4192,29.4687,29.4121,29.4192,35400.0
2014-02-04 12:20:00,41.62,41.65,41.58,41.59,62400.0,29.4121,29.4333,29.3839,29.3909,62400.0
2014-02-04 12:25:00,41.6,41.7,41.6,41.69,59200.0,29.398,29.4687,29.398,29.4616,59200.0
2014-02-04 12:30:00,41.69,41.79,41.67,41.78,65200.0,29.4616,29.5323,29.4475,29.5252,65200.0
2014-02-04 12:35:00,41.8,41.86,41.79,41.83,83400.0,29.5393,29.5817,29.5323,29.5605,83400.0
2014-02-04 12:40:00,41.84,42.04,41.84,42.02,54000.0,29.5676,29.7089,29.5676,29.6948,54000.0
2014-02-04 12:45:00,42.02,42.07,41.96,41.98,65200.0,29.6948,29.7301,29.6524,29.6665,65200.0
2014-02-04 12:50:00,41.98,42.11,41.98,42.05,59200.0,29.6665,29.7584,29.6665,29.716,59200.0
2014-02-04 12:55:00,42.07,42.23,42.06,42.17,57600.0,29.7301,29.8432,29.7231,29.8008,57600.0
2014-02-04 13:00:00,42.19,42.27,42.14,42.21,46600.0,29.8149,29.8715,29.7796,29.8291,46600.0
2014-02-04 13:05:00,42.23,42.34,42.23,42.26,87800.0,29.8432,29.9209,29.8432,29.8644,87800.0
2014-02-04 13:10:00,42.23,42.24,41.88,41.91,126000.0,29.8432,29.8503,29.5959,29.6171,126000.0
2014-02-04 13:15:00,41.93,41.95,41.83,41.87,89800.0,29.6312,29.6453,29.5605,29.5888,89800.0
2014-02-04 13:20:00,41.87,41.92,41.82,41.88,39000.0,29.5888,29.6241,29.5535,29.5959,39000.0
2014-02-04 13:25:00,41.88,41.99,41.84,41.99,35000.0,29.5959,29.6736,29.5676,29.6736,35000.0
2014-02-04 13:30:00,41.98,42.04,41.98,41.98,59400.0,29.6665,29.7089,29.6665,29.6665,59400.0
2014-02-04 13:35:00,41.98,42.03,41.85,42.03,55800.0,29.6665,29.7019,29.5747,29.7019,55800.0
2014-02-04 13:40:00,42.02,42.02,41.95,42.0,61400.0,29.6948,29.6948,29.6453,29.6807,61400.0
2014-02-04 13:45:00,41.99,42.01,41.91,41.98,96400.0,29.6736,29.6877,29.6171,29.6665,96400.0
2014-02-04 13:50:00,41.98,42.0,41.82,41.85,58000.0,29.6665,29.6807,29.5535,29.5747,58000.0
2014-02-04 13:55:00,41.85,41.89,41.78,41.78,47600.0,29.5747,29.6029,29.5252,29.5252,47600.0
2014-02-04 14:00:00,41.78,41.81,41.73,41.74,49600.0,29.5252,29.5464,29.4899,29.4969,49600.0
2014-02-04 14:05:00,41.76,41.77,41.73,41.73,51600.0,29.5111,29.5181,29.4899,29.4899,51600.0
2014-02-04 14:10:00,41.73,41.81,41.69,41.69,127200.0,29.4899,29.5464,29.4616,29.4616,127200.0
2014-02-04 14:15:00,41.7,41.76,41.66,41.69,39000.0,29.4687,29.5111,29.4404,29.4616,39000.0
2014-02-04 14:20:00,41.68,41.74,41.6,41.71,56200.0,29.4545,29.4969,29.398,29.4757,56200.0
2014-02-04 14:25:00,41.71,41.83,41.71,41.83,43000.0,29.4757,29.5605,29.4757,29.5605,43000.0
2014-02-04 14:30:00,41.82,41.88,41.8,41.84,44600.0,29.5535,29.5959,29.5393,29.5676,44600.0
2014-02-04 14:35:00,41.84,41.89,41.84,41.87,67200.0,29.5676,29.6029,29.5676,29.5888,67200.0
2014-02-04 14:40:00,41.87,42.01,41.87,41.98,39000.0,29.5888,29.6877,29.5888,29.6665,39000.0
2014-02-04 14:45:00,41.99,42.13,41.99,42.06,92200.0,29.6736,29.7725,29.6736,29.7231,92200.0
2014-02-04 14:50:00,42.06,42.09,41.96,42.02,55800.0,29.7231,29.7443,29.6524,29.6948,55800.0
2014-02-04 14:55:00,42.02,42.03,41.91,41.96,40000.0,29.6948,29.7019,29.6171,29.6524,40000.0
2014-02-04 15:00:00,41.96,42.05,41.96,41.96,49400.0,29.6524,29.716,29.6524,29.6524,49400.0
2014-02-04 15:05:00,41.97,42.0,41.94,41.95,46600.0,29.6595,29.6807,29.6383,29.6453,46600.0
2014-02-04 15:10:00,41.95,42.01,41.92,41.98,62000.0,29.6453,29.6877,29.6241,29.6665,62000.0
2014-02-04 15:15:00,41.97,41.97,41.88,41.91,74600.0,29.6595,29.6595,29.5959,29.6171,74600.0
2014-02-04 15:20:00,41.92,41.94,41.84,41.85,71600.0,29.6241,29.6383,29.5676,29.5747,71600.0
2014-02-04 15:25:00,41.85,41.87,41.66,41.68,90600.0,29.5747,29.5888,29.4404,29.4545,90600.0
2014-02-04 15:30:00,41.68,41.85,41.63,41.81,86800.0,29.4545,29.5747,29.4192,29.5464,86800.0
2014-02-04 15:35:00,41.81,41.93,41.77,41.9,86800.0,29.5464,29.6312,29.5181,29.61,86800.0
2014-02-04 15:40:00,41.9,42.01,41.87,41.94,112200.0,29.61,29.6877,29.5888,29.6383,112200.0
2014-02-04 15:45:00,41.94,41.96,41.8,41.81,222600.0,29.6383,29.6524,29.5393,29.5464,222600.0
2014-02-04 15:50:00,41.81,41.84,41.67,41.68,335000.0,29.5464,29.5676,29.4475,29.4545,335000.0
2014-02-04 15:55:00,41.68,41.74,41.6,41.62,403800.0,29.4545,29.4969,29.398,29.4121,403800.0
2014-02-05 09:30:00,41.3,41.3,40.46,40.65,369800.0,29.186,29.186,28.5924,28.7266,369800.0
2014-02-05 09:35:00,40.71,41.01,40.6,40.87,190200.0,28.769,28.981,28.6913,28.8821,190200.0
2014-02-05 09:40:00,40.88,41.01,40.73,40.85,105000.0,28.8892,28.981,28.7832,28.868,105000.0
2014-02-05 09:45:00,40.78,41.01,40.74,40.83,113400.0,28.8185,28.981,28.7902,28.8538,113400.0
2014-02-05 09:50:00,40.86,40.91,40.72,40.79,57800.0,28.875,28.9104,28.7761,28.8256,57800.0
2014-02-05 09:55:00,40.79,40.79,40.63,40.74,105000.0,28.8256,28.8256,28.7125,28.7902,105000.0
2014-02-05 10:00:00,40.71,41.01,40.71,40.91,211000.0,28.769,28.981,28.769,28.9104,211000.0
2014-02-05 10:05:00,40.92,40.97,40.87,40.9,75600.0,28.9174,28.9528,28.8821,28.9033,75600.0
2014-02-05 10:10:00,40.91,40.92,40.65,40.74,93200.0,28.9104,28.9174,28.7266,28.7902,93200.0
2014-02-05 10:15:00,40.76,40.79,40.49,40.6,125200.0,28.8044,28.8256,28.6136,28.6913,125200.0
2014-02-05 10:20:00,40.6,40.63,40.34,40.41,67200.0,28.6913,28.7125,28.5076,28.557,67200.0
2014-02-05 10:25:00,40.42,40.51,40.36,40.39,101200.0,28.5641,28.6277,28.5217,28.5429,101200.0
2014-02-05 10:30:00,40.42,40.51,40.34,40.49,106400.0,28.5641,28.6277,28.5076,28.6136,106400.0
2014-02-05 10:35:00,40.51,40.59,40.46,40.49,119000.0,28.6277,28.6842,28.5924,28.6136,119000.0
2014-02-05 10:40:00,40.49,40.6,40.47,40.55,201000.0,28.6136,28.6913,28.5994,28.656,201000.0
2014-02-05 10:45:00,40.56,40.67,40.51,40.65,310000.0,28.663,28.7408,28.6277,28.7266,310000.0
2014-02-05 10:50:00,40.63,40.69,40.58,40.63,71800.0,28.7125,28.7549,28.6772,28.7125,71800.0
2014-02-05 10:55:00,40.63,40.68,40.56,40.64,100600.0,28.7125,28.7478,28.663,28.7196,100600.0
2014-02-05 11:00:00,40.64,40.71,40.55,40.6,85800.0,28.7196,28.769,28.656,28.6913,85800.0
2014-02-05 11:05:00,40.6,40.61,40.49,40.54,191600.0,28.6913,28.6984,28.6136,28.6489,191600.0
2014-02-05 11:10:00,40.55,40.67,40.54,40.67,71400.0,28.656,28.7408,28.6489,28.7408,71400.0
2014-02-05 11:15:00,40.67,40.82,40.66,40.75,60400.0,28.7408,28.8468,28.7337,28.7973,60400.0
2014-02-05 11:20:00,40.77,40.89,40.77,40.88,147200.0,28.8114,28.8962,28.8114,28.8892,147200.0
2014-02-05 11:25:00,40.9,41.15,40.82,41.15,132400.0,28.9033,29.08,28.8468,29.08,132400.0
2014-02-05 11:30:00,41.15,41.16,41.02,41.11,98600.0,29.08,29.087,28.9881,29.0517,98600.0
2014-02-05 11:35:00,41.09,41.22,41.09,41.13,69000.0,29.0376,29.1294,29.0376,29.0658,69000.0
2014-02-05 11:40:00,41.13,41.2,41.1,41.15,69600.0,29.0658,29.1153,29.0446,29.08,69600.0
2014-02-05 11:45:00,41.13,41.3,41.13,41.24,61600.0,29.0658,29.186,29.0658,29.1436,61600.0
2014-02-05 11:50:00,41.25,41.45,41.24,41.44,76000.0,29.1506,29.292,29.1436,29.2849,76000.0
2014-02-05 11:55:00,41.44,41.47,41.36,41.42,62800.0,29.2849,29.3061,29.2284,29.2708,62800.0
2014-02-05 12:00:00,41.42,41.47,41.38,41.42,54200.0,29.2708,29.3061,29.2425,29.2708,54200.0
2014-02-05 12:05:00,41.41,41.44,41.33,41.33,46400.0,29.2637,29.2849,29.2072,29.2072,46400.0
2014-02-05 12:10:00,41.3,41.3,41.11,41.15,43600.0,29.186,29.186,29.0517,29.08,43600.0
2014-02-05 12:15:00,41.13,41.19,41.07,41.19,26400.0,29.0658,29.1082,29.0234,29.1082,26400.0
2014-02-05 12:20:00,41.19,41.31,41.19,41.26,34200.0,29.1082,29.1931,29.1082,29.1577,34200.0
2014-02-05 12:25:00,41.26,41.26,41.17,41.19,27800.0,29.1577,29.1577,29.0941,29.1082,27800.0
2014-02-05 12:30:00,41.16,41.24,41.13,41.19,52800.0,29.087,29.1436,29.0658,29.1082,52800.0
2014-02-05 12:35:00,41.18,41.22,41.15,41.22,89800.0,29.1012,29.1294,29.08,29.1294,89800.0
2014-02-05 12:40:00,41.21,41.32,41.19,41.32,50600.0,29.1224,29.2001,29.1082,29.2001,50600.0
2014-02-05 12:45:00,41.32,41.35,41.18,41.18,31000.0,29.2001,29.2213,29.1012,29.1012,31000.0
2014-02-05 12:50:00,41.18,41.23,41.13,41.13,26000.0,29.1012,29.1365,29.0658,29.0658,26000.0
2014-02-05 12:55:00,41.14,41.22,41.13,41.2,45200.0,29.0729,29.1294,29.0658,29.1153,45200.0
2014-02-05 13:00:00,41.2,41.34,41.19,41.34,93200.0,29.1153,29.2143,29.1082,29.2143,93200.0
2014-02-05 13:05:00,41.35,41.43,41.34,41.42,74000.0,29.2213,29.2779,29.2143,29.2708,74000.0
2014-02-05 13:10:00,41.42,41.42,41.24,41.26,60400.0,29.2708,29.2708,29.1436,29.1577,60400.0
2014-02-05 13:15:00,41.26,41.27,41.13,41.27,60200.0,29.1577,29.1648,29.0658,29.1648,60200.0
2014-02-05 13:20:00,41.27,41.29,41.15,41.15,71000.0,29.1648,29.1789,29.08,29.08,71000.0
2014-02-05 13:25:00,41.15,41.22,41.07,41.13,62000.0,29.08,29.1294,29.0234,29.0658,62000.0
2014-02-05 13:30:00,41.14,41.2,41.13,41.17,51600.0,29.0729,29.1153,29.0658,29.0941,51600.0
2014-02-05 13:35:00,41.17,41.19,41.09,41.11,90400.0,29.0941,29.1082,29.0376,29.0517,90400.0
2014-02-05 13:40:00,41.1,41.15,41.1,41.13,89400.0,29.0446,29.08,29.0446,29.0658,89400.0
2014-02-05 13:45:00,41.13,41.17,41.08,41.13,103600.0,29.0658,29.0941,29.0305,29.0658,103600.0
2014-02-05 13:50:00,41.13,41.2,41.12,41.15,33800.0,29.0658,29.1153,29.0588,29.08,33800.0
2014-02-05 13:55:00,41.15,41.22,41.15,41.15,31800.0,29.08,29.1294,29.08,29.08,31800.0
2014-02-05 14:00:00,41.15,41.22,41.12,41.13,95400.0,29.08,29.1294,29.0588,29.0658,95400.0
2014-02-05 14:05:00,41.13,41.14,41.12,41.13,97200.0,29.0658,29.0729,29.0588,29.0658,97200.0
2014-02-05 14:10:00,41.13,41.17,41.12,41.14,73600.0,29.0658,29.0941,29.0588,29.0729,73600.0
2014-02-05 14:15:00,41.13,41.17,41.1,41.13,68400.0,29.0658,29.0941,29.0446,29.0658,68400.0
2014-02-05 14:20:00,41.14,41.23,41.13,41.16,38800.0,29.0729,29.1365,29.0658,29.087,38800.0
2014-02-05 14:25:00,41.16,41.2,41.13,41.16,30600.0,29.087,29.1153,29.0658,29.087,30600.0
2014-02-05 14:30:00,41.17,41.24,41.13,41.23,77600.0,29.0941,29.1436,29.0658,29.1365,77600.0
2014-02-05 14:35:00,41.24,41.24,41.13,41.14,83400.0,29.1436,29.1436,29.0658,29.0729,83400.0
2014-02-05 14:40:00,41.13,41.18,41.13,41.17,72000.0,29.0658,29.1012,29.0658,29.0941,72000.0
2014-02-05 14:45:00,41.17,41.18,41.13,41.13,43600.0,29.0941,29.1012,29.0658,29.0658,43600.0
2014-02-05 14:50:00,41.13,41.17,41.12,41.13,58800.0,29.0658,29.0941,29.0588,29.0658,58800.0
2014-02-05 14:55:00,41.13,41.17,41.12,41.16,96000.0,29.0658,29.0941,29.0588,29.087,96000.0
2014-02-05 15:00:00,41.16,41.17,41.07,41.07,164400.0,29.087,29.0941,29.0234,29.0234,164400.0
2014-02-05 15:05:00,41.07,41.14,41.05,41.12,73600.0,29.0234,29.0729,29.0093,29.0588,73600.0
2014-02-05 15:10:00,41.12,41.18,41.11,41.16,54600.0,29.0588,29.1012,29.0517,29.087,54600.0
2014-02-05 15:15:00,41.16,41.23,41.1,41.22,64200.0,29.087,29.1365,29.0446,29.1294,64200.0
2014-02-05 15:20:00,41.22,41.23,41.18,41.2,55600.0,29.1294,29.1365,29.1012,29.1153,55600.0
2014-02-05 15:25:00,41.2,41.24,41.15,41.21,83800.0,29.1153,29.1436,29.08,29.1224,83800.0
2014-02-05 15:30:00,41.22,41.23,41.12,41.16,76000.0,29.1294,29.1365,29.0588,29.087,76000.0
2014-02-05 15:35:00,41.17,41.2,41.12,41.18,118800.0,29.0941,29.1153,29.0588,29.1012,118800.0
2014-02-05 15:40:00,41.18,41.3,41.16,41.26,139400.0,29.1012,29.186,29.087,29.1577,139400.0
2014-02-05 15:45:00,41.26,41.27,41.19,41.19,148400.0,29.1577,29.1648,29.1082,29.1082,148400.0
2014-02-05 15:50:00,41.19,41.19,41.11,41.13,178200.0,29.1082,29.1082,29.0517,29.0658,178200.0
2014-02-05 15:55:00,41.14,41.23,41.12,41.17,293800.0,29.0729,29.1365,29.0588,29.0941,293800.0
2014-02-06 09:30:00,41.21,41.24,40.83,40.95,188000.0,29.1224,29.1436,28.8538,28.9386,188000.0
2014-02-06 09:35:00,40.95,41.17,40.95,41.1,91600.0,28.9386,29.0941,28.9386,29.0446,91600.0
2014-02-06 09:40:00,41.14,41.35,41.1,41.32,89600.0,29.0729,29.2213,29.0446,29.2001,89600.0
2014-02-06 09:45:00,41.33,41.33,41.23,41.25,97400.0,29.2072,29.2072,29.1365,29.1506,97400.0
2014-02-06 09:50:00,41.24,41.29,41.19,41.29,57800.0,29.1436,29.1789,29.1082,29.1789,57800.0
2014-02-06 09:55:00,41.27,41.29,41.15,41.15,46800.0,29.1648,29.1789,29.08,29.08,46800.0
2014-02-06 10:00:00,41.17,41.22,41.13,41.16,43200.0,29.0941,29.1294,29.0658,29.087,43200.0
2014-02-06 10:05:00,41.16,41.2,41.1,41.19,57800.0,29.087,29.1153,29.0446,29.1082,57800.0
2014-02-06 10:10:00,41.18,41.19,41.07,41.1,48000.0,29.1012,29.1082,29.0234,29.0446,48000.0
2014-02-06 10:15:00,41.11,41.19,41.09,41.18,62200.0,29.0517,29.1082,29.0376,29.1012,62200.0
2014-02-06 10:20:00,41.18,41.24,41.14,41.15,86000.0,29.1012,29.1436,29.0729,29.08,86000.0
2014-02-06 10:25:00,41.18,41.21,41.11,41.21,73000.0,29.1012,29.1224,29.0517,29.1224,73000.0
2014-02-06 10:30:00,41.21,41.25,41.14,41.22,41800.0,29.1224,29.1506,29.0729,29.1294,41800.0
2014-02-06 10:35:00,41.23,41.3,41.19,41.21,113400.0,29.1365,29.186,29.1082,29.1224,113400.0
2014-02-06 10:40:00,41.21,41.26,41.17,41.24,99400.0,29.1224,29.1577,29.0941,29.1436,99400.0
2014-02-06 10:45:00,41.25,41.38,41.24,41.34,67800.0,29.1506,29.2425,29.1436,29.2143,67800.0
2014-02-06 10:50:00,41.33,41.34,41.2,41.21,56000.0,29.2072,29.2143,29.1153,29.1224,56000.0
2014-02-06 10:55:00,41.2,41.24,41.19,41.23,71000.0,29.1153,29.1436,29.1082,29.1365,71000.0
2014-02-06 11:00:00,41.25,41.27,41.2,41.25,42800.0,29.1506,29.1648,29.1153,29.1506,42800.0
2014-02-06 11:05:00,41.24,41.29,41.21,41.25,44200.0,29.1436,29.1789,29.1224,29.1506,44200.0
2014-02-06 11:10:00,41.24,41.29,41.21,41.27,35400.0,29.1436,29.1789,29.1224,29.1648,35400.0
2014-02-06 11:15:00,41.24,41.26,41.21,41.24,55000.0,29.1436,29.1577,29.1224,29.1436,55000.0
2014-02-06 11:20:00,41.24,41.26,41.19,41.24,83200.0,29.1436,29.1577,29.1082,29.1436,83200.0
2014-02-06 11:25:00,41.26,41.27,41.19,41.2,65400.0,29.1577,29.1648,29.1082,29.1153,65400.0
2014-02-06 11:30:00,41.21,41.24,41.2,41.21,41600.0,29.1224,29.1436,29.1153,29.1224,41600.0
2014-02-06 11:35:00,41.21,41.24,41.19,41.21,38800.0,29.1224,29.1436,29.1082,29.1224,38800.0
2014-02-06 11:40:00,41.21,41.29,41.2,41.23,57000.0,29.1224,29.1789,29.1153,29.1365,57000.0
2014-02-06 11:45:00,41.24,41.31,41.22,41.26,31000.0,29.1436,29.1931,29.1294,29.1577,31000.0
2014-02-06 11:50:00,41.27,41.31,41.24,41.26,61600.0,29.1648,29.1931,29.1436,29.1577,61600.0
2014-02-06 11:55:00,41.25,41.34,41.24,41.32,30600.0,29.1506,29.2143,29.1436,29.2001,30600.0
2014-02-06 12:00:00,41.32,41.37,41.28,41.37,40200.0,29.2001,29.2355,29.1718,29.2355,40200.0
2014-02-06 12:05:00,41.37,41.37,41.23,41.27,53600.0,29.2355,29.2355,29.1365,29.1648,53600.0
2014-02-06 12:10:00,41.29,41.29,41.26,41.27,38200.0,29.1789,29.1789,29.1577,29.1648,38200.0
2014-02-06 12:15:00,41.26,41.33,41.25,41.31,18800.0,29.1577,29.2072,29.1506,29.1931,18800.0
2014-02-06 12:20:00,41.31,41.31,41.26,41.27,23200.0,29.1931,29.1931,29.1577,29.1648,23200.0
2014-02-06 12:25:00,41.27,41.32,41.27,41.27,18200.0,29.1648,29.2001,29.1648,29.1648,18200.0
2014-02-06 12:30:00,41.27,41.31,41.26,41.26,25200.0,29.1648,29.1931,29.1577,29.1577,25200.0
2014-02-06 12:35:00,41.27,41.27,41.2,41.24,50000.0,29.1648,29.1648,29.1153,29.1436,50000.0
2014-02-06 12:40:00,41.25,41.32,41.23,41.31,31800.0,29.1506,29.2001,29.1365,29.1931,31800.0
2014-02-06 12:45:00,41.31,41.32,41.24,41.24,36400.0,29.1931,29.2001,29.1436,29.1436,36400.0
2014-02-06 12:50:00,41.24,41.27,41.21,41.23,35400.0,29.1436,29.1648,29.1224,29.1365,35400.0
2014-02-06 12:55:00,41.23,41.27,41.21,41.23,56800.0,29.1365,29.1648,29.1224,29.1365,56800.0
2014-02-06 13:00:00,41.23,41.24,41.22,41.24,68400.0,29.1365,29.1436,29.1294,29.1436,68400.0
2014-02-06 13:05:00,41.24,41.27,41.23,41.27,34400.0,29.1436,29.1648,29.1365,29.1648,34400.0
2014-02-06 13:10:00,41.29,41.33,41.27,41.32,38000.0,29.1789,29.2072,29.1648,29.2001,38000.0
2014-02-06 13:15:00,41.3,41.31,41.25,41.28,38200.0,29.186,29.1931,29.1506,29.1718,38200.0
2014-02-06 13:20:00,41.27,41.34,41.26,41.26,51800.0,29.1648,29.2143,29.1577,29.1577,51800.0
2014-02-06 13:25:00,41.27,41.3,41.23,41.28,21600.0,29.1648,29.186,29.1365,29.1718,21600.0
2014-02-06 13:30:00,41.27,41.37,41.27,41.35,30200.0,29.1648,29.2355,29.1648,29.2213,30200.0
2014-02-06 13:35:00,41.36,41.48,41.36,41.46,62400.0,29.2284,29.3132,29.2284,29.2991,62400.0
2014-02-06 13:40:00,41.47,41.47,41.42,41.45,32000.0,29.3061,29.3061,29.2708,29.292,32000.0
2014-02-06 13:45:00,41.45,41.46,41.38,41.44,49200.0,29.292,29.2991,29.2425,29.2849,49200.0
2014-02-06 13:50:00,41.43,41.43,41.37,41.43,59000.0,29.2779,29.2779,29.2355,29.2779,59000.0
2014-02-06 13:55:00,41.44,41.44,41.35,41.35,34600.0,29.2849,29.2849,29.2213,29.2213,34600.0
2014-02-06 14:00:00,41.36,41.42,41.35,41.42,36400.0,29.2284,29.2708,29.2213,29.2708,36400.0
2014-02-06 14:05:00,41.42,41.5,41.41,41.5,38400.0,29.2708,29.3273,29.2637,29.3273,38400.0
2014-02-06 14:10:00,41.5,41.5,41.44,41.48,47000.0,29.3273,29.3273,29.2849,29.3132,47000.0
2014-02-06 14:15:00,41.49,41.53,41.44,41.48,49600.0,29.3203,29.3485,29.2849,29.3132,49600.0
2014-02-06 14:20:00,41.48,41.59,41.48,41.59,48000.0,29.3132,29.3909,29.3132,29.3909,48000.0
2014-02-06 14:25:00,41.59,41.6,41.51,41.51,33000.0,29.3909,29.398,29.3344,29.3344,33000.0
2014-02-06 14:30:00,41.51,41.55,41.49,41.49,38800.0,29.3344,29.3627,29.3203,29.3203,38800.0
2014-02-06 14:35:00,41.49,41.6,41.46,41.6,50800.0,29.3203,29.398,29.2991,29.398,50800.0
2014-02-06 14:40:00,41.6,41.6,41.51,41.51,16400.0,29.398,29.398,29.3344,29.3344,16400.0
2014-02-06 14:45:00,41.49,41.52,41.44,41.52,39800.0,29.3203,29.3415,29.2849,29.3415,39800.0
2014-02-06 14:50:00,41.52,41.57,41.52,41.54,31400.0,29.3415,29.3768,29.3415,29.3556,31400.0
2014-02-06 14:55:00,41.55,41.55,41.48,41.49,84200.0,29.3627,29.3627,29.3132,29.3203,84200.0
2014-02-06 15:00:00,41.49,41.5,41.46,41.49,45600.0,29.3203,29.3273,29.2991,29.3203,45600.0
2014-02-06 15:05:00,41.49,41.52,41.48,41.52,91800.0,29.3203,29.3415,29.3132,29.3415,91800.0
2014-02-06 15:10:00,41.52,41.61,41.51,41.57,59000.0,29.3415,29.4051,29.3344,29.3768,59000.0
2014-02-06 15:15:00,41.56,41.69,41.56,41.69,85000.0,29.3697,29.4616,29.3697,29.4616,85000.0
2014-02-06 15:20:00,41.69,41.72,41.65,41.68,61200.0,29.4616,29.4828,29.4333,29.4545,61200.0
2014-02-06 15:25:00,41.67,41.74,41.67,41.73,78800.0,29.4475,29.4969,29.4475,29.4899,78800.0
2014-02-06 15:30:00,41.72,41.74,41.66,41.68,57600.0,29.4828,29.4969,29.4404,29.4545,57600.0
2014-02-06 15:35:00,41.68,41.69,41.65,41.69,53600.0,29.4545,29.4616,29.4333,29.4616,53600.0
2014-02-06 15:40:00,41.69,41.71,41.65,41.67,56000.0,29.4616,29.4757,29.4333,29.4475,56000.0
2014-02-06 15:45:00,41.68,41.68,41.6,41.6,82400.0,29.4545,29.4545,29.398,29.398,82400.0
2014-02-06 15:50:00,41.6,41.64,41.58,41.6,133800.0,29.398,29.4263,29.3839,29.398,133800.0
2014-02-06 15:55:00,41.61,41.67,41.6,41.66,260400.0,29.4051,29.4475,29.398,29.4404,260400.0
2014-02-07 09:30:00,41.88,42.2,41.85,42.17,86800.0,29.5959,29.822,29.5747,29.8008,86800.0
2014-02-07 09:35:00,42.18,42.2,41.91,42.05,66400.0,29.8079,29.822,29.6171,29.716,66400.0
2014-02-07 09:40:00,42.02,42.2,41.97,42.02,44600.0,29.6948,29.822,29.6595,29.6948,44600.0
2014-02-07 09:45:00,42.06,42.17,41.91,42.04,53800.0,29.7231,29.8008,29.6171,29.7089,53800.0
2014-02-07 09:50:00,42.04,42.27,42.01,42.27,109400.0,29.7089,29.8715,29.6877,29.8715,109400.0
2014-02-07 09:55:00,42.28,42.34,42.12,42.22,49000.0,29.8785,29.9209,29.7655,29.8361,49000.0
2014-02-07 10:00:00,42.23,42.35,42.13,42.17,36000.0,29.8432,29.928,29.7725,29.8008,36000.0
2014-02-07 10:05:00,42.18,42.19,41.95,42.1,50400.0,29.8079,29.8149,29.6453,29.7513,50400.0
2014-02-07 10:10:00,42.08,42.13,41.92,41.94,44000.0,29.7372,29.7725,29.6241,29.6383,44000.0
2014-02-07 10:15:00,41.9,41.99,41.84,41.88,41400.0,29.61,29.6736,29.5676,29.5959,41400.0
2014-02-07 10:20:00,41.88,41.99,41.78,41.93,28200.0,29.5959,29.6736,29.5252,29.6312,28200.0
2014-02-07 10:25:00,41.9,41.97,41.85,41.87,31200.0,29.61,29.6595,29.5747,29.5888,31200.0
2014-02-07 10:30:00,41.88,41.99,41.88,41.91,27200.0,29.5959,29.6736,29.5959,29.6171,27200.0
2014-02-07 10:35:00,41.92,42.12,41.92,42.09,39400.0,29.6241,29.7655,29.6241,29.7443,39400.0
2014-02-07 10:40:00,42.09,42.11,41.97,42.0,55000.0,29.7443,29.7584,29.6595,29.6807,55000.0
2014-02-07 10:45:00,42.01,42.11,41.95,42.11,115400.0,29.6877,29.7584,29.6453,29.7584,115400.0
2014-02-07 10:50:00,42.12,42.34,42.11,42.32,188000.0,29.7655,29.9209,29.7584,29.9068,188000.0
2014-02-07 10:55:00,42.34,42.58,42.34,42.54,104800.0,29.9209,30.0905,29.9209,30.0623,104800.0
2014-02-07 11:00:00,42.55,42.65,42.45,42.45,67600.0,30.0693,30.14,29.9987,29.9987,67600.0
2014-02-07 11:05:00,42.44,42.45,42.26,42.26,39600.0,29.9916,29.9987,29.8644,29.8644,39600.0
2014-02-07 11:10:00,42.26,42.38,42.25,42.38,43200.0,29.8644,29.9492,29.8573,29.9492,43200.0
2014-02-07 11:15:00,42.39,42.47,42.39,42.47,56800.0,29.9563,30.0128,29.9563,30.0128,56800.0
2014-02-07 11:20:00,42.46,42.55,42.46,42.5,66200.0,30.0057,30.0693,30.0057,30.034,66200.0
2014-02-07 11:25:00,42.52,42.65,42.51,42.63,63200.0,30.0481,30.14,30.0411,30.1259,63200.0
2014-02-07 11:30:00,42.65,42.69,42.6,42.6,53400.0,30.14,30.1683,30.1047,30.1047,53400.0
2014-02-07 11:35:00,42.6,42.64,42.59,42.63,62800.0,30.1047,30.1329,30.0976,30.1259,62800.0
2014-02-07 11:40:00,42.64,42.74,42.64,42.71,66400.0,30.1329,30.2036,30.1329,30.1824,66400.0
2014-02-07 11:45:00,42.7,42.7,42.66,42.68,31000.0,30.1753,30.1753,30.1471,30.1612,31000.0
2014-02-07 11:50:00,42.68,42.7,42.64,42.68,52000.0,30.1612,30.1753,30.1329,30.1612,52000.0
2014-02-07 11:55:00,42.69,42.76,42.69,42.74,44800.0,30.1683,30.2177,30.1683,30.2036,44800.0
2014-02-07 12:00:00,42.75,42.75,42.55,42.57,61000.0,30.2107,30.2107,30.0693,30.0835,61000.0
2014-02-07 12:05:00,42.57,42.6,42.42,42.44,45800.0,30.0835,30.1047,29.9775,29.9916,45800.0
2014-02-07 12:10:00,42.44,42.44,42.31,42.33,38400.0,29.9916,29.9916,29.8997,29.9139,38400.0
2014-02-07 12:15:00,42.31,42.35,42.29,42.35,31200.0,29.8997,29.928,29.8856,29.928,31200.0
2014-02-07 12:20:00,42.34,42.37,42.29,42.36,27800.0,29.9209,29.9421,29.8856,29.9351,27800.0
2014-02-07 12:25:00,42.35,42.37,42.29,42.31,55200.0,29.928,29.9421,29.8856,29.8997,55200.0
2014-02-07 12:30:00,42.32,42.32,42.23,42.23,35000.0,29.9068,29.9068,29.8432,29.8432,35000.0
2014-02-07 12:35:00,42.23,42.26,42.19,42.2,39200.0,29.8432,29.8644,29.8149,29.822,39200.0
2014-02-07 12:40:00,42.2,42.34,42.2,42.32,21600.0,29.822,29.9209,29.822,29.9068,21600.0
2014-02-07 12:45:00,42.32,42.35,42.3,42.3,25800.0,29.9068,29.928,29.8927,29.8927,25800.0
2014-02-07 12:50:00,42.31,42.41,42.29,42.37,78800.0,29.8997,29.9704,29.8856,29.9421,78800.0
2014-02-07 12:55:00,42.37,42.44,42.37,42.4,21800.0,29.9421,29.9916,29.9421,29.9633,21800.0
2014-02-07 13:00:00,42.41,42.44,42.29,42.29,46600.0,29.9704,29.9916,29.8856,29.8856,46600.0
2014-02-07 13:05:00,42.3,42.3,42.27,42.3,34000.0,29.8927,29.8927,29.8715,29.8927,34000.0
2014-02-07 13:10:00,42.29,42.3,42.24,42.27,33200.0,29.8856,29.8927,29.8503,29.8715,33200.0
2014-02-07 13:15:00,42.26,42.27,42.2,42.21,34000.0,29.8644,29.8715,29.822,29.8291,34000.0
2014-02-07 13:20:00,42.21,42.21,42.18,42.21,28800.0,29.8291,29.8291,29.8079,29.8291,28800.0
2014-02-07 13:25:00,42.21,42.24,42.18,42.21,36600.0,29.8291,29.8503,29.8079,29.8291,36600.0
2014-02-07 13:30:00,42.23,42.26,42.21,42.24,29200.0,29.8432,29.8644,29.8291,29.8503,29200.0
2014-02-07 13:35:00,42.24,42.27,42.21,42.25,43600.0,29.8503,29.8715,29.8291,29.8573,43600.0
2014-02-07 13:40:00,42.24,42.24,42.17,42.18,86800.0,29.8503,29.8503,29.8008,29.8079,86800.0
2014-02-07 13:45:00,42.17,42.23,42.17,42.23,49000.0,29.8008,29.8432,29.8008,29.8432,49000.0
2014-02-07 13:50:00,42.23,42.3,42.22,42.27,52200.0,29.8432,29.8927,29.8361,29.8715,52200.0
2014-02-07 13:55:00,42.26,42.38,42.24,42.27,56000.0,29.8644,29.9492,29.8503,29.8715,56000.0
2014-02-07 14:00:00,42.27,42.28,42.21,42.24,37400.0,29.8715,29.8785,29.8291,29.8503,37400.0
2014-02-07 14:05:00,42.26,42.26,42.21,42.21,31000.0,29.8644,29.8644,29.8291,29.8291,31000.0
2014-02-07 14:10:00,42.21,42.21,42.15,42.15,38800.0,29.8291,29.8291,29.7867,29.7867,38800.0
2014-02-07 14:15:00,42.15,42.15,42.08,42.13,31200.0,29.7867,29.7867,29.7372,29.7725,31200.0
2014-02-07 14:20:00,42.12,42.22,42.12,42.21,35000.0,29.7655,29.8361,29.7655,29.8291,35000.0
2014-02-07 14:25:00,42.21,42.22,42.1,42.1,24800.0,29.8291,29.8361,29.7513,29.7513,24800.0
2014-02-07 14:30:00,42.1,42.18,42.1,42.12,46600.0,29.7513,29.8079,29.7513,29.7655,46600.0
2014-02-07 14:35:00,42.12,42.16,42.12,42.16,25400.0,29.7655,29.7937,29.7655,29.7937,25400.0
2014-02-07 14:40:00,42.16,42.2,42.15,42.19,24800.0,29.7937,29.822,29.7867,29.8149,24800.0
2014-02-07 14:45:00,42.18,42.23,42.17,42.17,30000.0,29.8079,29.8432,29.8008,29.8008,30000.0
2014-02-07 14:50:00,42.17,42.17,42.12,42.14,27600.0,29.8008,29.8008,29.7655,29.7796,27600.0
2014-02-07 14:55:00,42.14,42.22,42.13,42.19,40200.0,29.7796,29.8361,29.7725,29.8149,40200.0
2014-02-07 15:00:00,42.19,42.23,42.16,42.23,44800.0,29.8149,29.8432,29.7937,29.8432,44800.0
2014-02-07 15:05:00,42.23,42.27,42.22,42.24,66200.0,29.8432,29.8715,29.8361,29.8503,66200.0
2014-02-07 15:10:00,42.24,42.31,42.23,42.29,59800.0,29.8503,29.8997,29.8432,29.8856,59800.0
2014-02-07 15:15:00,42.3,42.35,42.27,42.31,60200.0,29.8927,29.928,29.8715,29.8997,60200.0
2014-02-07 15:20:00,42.3,42.31,42.19,42.23,83800.0,29.8927,29.8997,29.8149,29.8432,83800.0
2014-02-07 15:25:00,42.23,42.27,42.21,42.26,60400.0,29.8432,29.8715,29.8291,29.8644,60400.0
2014-02-07 15:30:00,42.26,42.35,42.26,42.35,80200.0,29.8644,29.928,29.8644,29.928,80200.0
2014-02-07 15:35:00,42.35,42.37,42.26,42.27,76600.0,29.928,29.9421,29.8644,29.8715,76600.0
2014-02-07 15:40:00,42.27,42.28,42.24,42.27,114400.0,29.8715,29.8785,29.8503,29.8715,114400.0
2014-02-07 15:45:00,42.27,42.33,42.24,42.24,95400.0,29.8715,29.9139,29.8503,29.8503,95400.0
2014-02-07 15:50:00,42.24,42.26,42.19,42.23,144800.0,29.8503,29.8644,29.8149,29.8432,144800.0
2014-02-07 15:55:00,42.23,42.26,42.18,42.22,201200.0,29.8432,29.8644,29.8079,29.8361,201200.0
2014-02-10 09:30:00,42.19,42.25,41.8,41.83,144400.0,29.8149,29.8573,29.5393,29.5605,144400.0
2014-02-10 09:35:00,41.83,41.86,41.41,41.81,93200.0,29.5605,29.5817,29.2637,29.5464,93200.0
2014-02-10 09:40:00,41.77,41.77,41.55,41.65,73200.0,29.5181,29.5181,29.3627,29.4333,73200.0
2014-02-10 09:45:00,41.66,41.7,41.46,41.46,104000.0,29.4404,29.4687,29.2991,29.2991,104000.0
2014-02-10 09:50:00,41.46,41.5,41.27,41.45,77000.0,29.2991,29.3273,29.1648,29.292,77000.0
2014-02-10 09:55:00,41.43,41.7,41.41,41.65,70800.0,29.2779,29.4687,29.2637,29.4333,70800.0
2014-02-10 10:00:00,41.67,41.7,41.6,41.63,53600.0,29.4475,29.4687,29.398,29.4192,53600.0
2014-02-10 10:05:00,41.61,41.71,41.51,41.65,73000.0,29.4051,29.4757,29.3344,29.4333,73000.0
2014-02-10 10:10:00,41.65,41.85,41.65,41.8,63600.0,29.4333,29.5747,29.4333,29.5393,63600.0
2014-02-10 10:15:00,41.79,41.8,41.73,41.76,138800.0,29.5323,29.5393,29.4899,29.5111,138800.0
2014-02-10 10:20:00,41.79,41.82,41.71,41.82,86400.0,29.5323,29.5535,29.4757,29.5535,86400.0
2014-02-10 10:25:00,41.83,41.85,41.72,41.77,48000.0,29.5605,29.5747,29.4828,29.5181,48000.0
2014-02-10 10:30:00,41.77,41.79,41.55,41.6,42200.0,29.5181,29.5323,29.3627,29.398,42200.0
2014-02-10 10:35:00,41.61,41.63,41.57,41.61,47600.0,29.4051,29.4192,29.3768,29.4051,47600.0
2014-02-10 10:40:00,41.6,41.64,41.46,41.46,71600.0,29.398,29.4263,29.2991,29.2991,71600.0
2014-02-10 10:45:00,41.46,41.48,41.39,41.44,52200.0,29.2991,29.3132,29.2496,29.2849,52200.0
2014-02-10 10:50:00,41.44,41.45,41.27,41.33,61600.0,29.2849,29.292,29.1648,29.2072,61600.0
2014-02-10 10:55:00,41.32,41.45,41.32,41.43,35000.0,29.2001,29.292,29.2001,29.2779,35000.0
2014-02-10 11:00:00,41.41,41.46,41.35,41.37,36200.0,29.2637,29.2991,29.2213,29.2355,36200.0
2014-02-10 11:05:00,41.37,41.48,41.35,41.41,46800.0,29.2355,29.3132,29.2213,29.2637,46800.0
2014-02-10 11:10:00,41.44,41.46,41.4,41.4,30200.0,29.2849,29.2991,29.2567,29.2567,30200.0
2014-02-10 11:15:00,41.4,41.49,41.35,41.47,58800.0,29.2567,29.3203,29.2213,29.3061,58800.0
2014-02-10 11:20:00,41.47,41.48,41.35,41.39,37200.0,29.3061,29.3132,29.2213,29.2496,37200.0
2014-02-10 11:25:00,41.4,41.43,41.38,41.39,50600.0,29.2567,29.2779,29.2425,29.2496,50600.0
2014-02-10 11:30:00,41.4,41.45,41.37,41.44,55200.0,29.2567,29.292,29.2355,29.2849,55200.0
2014-02-10 11:35:00,41.43,41.43,41.25,41.27,62200.0,29.2779,29.2779,29.1506,29.1648,62200.0
2014-02-10 11:40:00,41.25,41.34,41.2,41.33,75600.0,29.1506,29.2143,29.1153,29.2072,75600.0
2014-02-10 11:45:00,41.33,41.38,41.32,41.35,35800.0,29.2072,29.2425,29.2001,29.2213,35800.0
2014-02-10 11:50:00,41.36,41.38,41.29,41.31,31400.0,29.2284,29.2425,29.1789,29.1931,31400.0
2014-02-10 11:55:00,41.3,41.34,41.27,41.3,75200.0,29.186,29.2143,29.1648,29.186,75200.0
2014-02-10 12:00:00,41.3,41.32,41.24,41.24,62600.0,29.186,29.2001,29.1436,29.1436,62600.0
2014-02-10 12:05:00,41.24,41.24,41.12,41.16,45800.0,29.1436,29.1436,29.0588,29.087,45800.0
2014-02-10 12:10:00,41.17,41.24,41.16,41.19,37600.0,29.0941,29.1436,29.087,29.1082,37600.0
2014-02-10 12:15:00,41.19,41.19,41.08,41.09,52200.0,29.1082,29.1082,29.0305,29.0376,52200.0
2014-02-10 12:20:00,41.08,41.15,41.08,41.11,50200.0,29.0305,29.08,29.0305,29.0517,50200.0
2014-02-10 12:25:00,41.1,41.1,41.04,41.04,115800.0,29.0446,29.0446,29.0022,29.0022,115800.0
2014-02-10 12:30:00,41.05,41.1,41.02,41.09,49400.0,29.0093,29.0446,28.9881,29.0376,49400.0
2014-02-10 12:35:00,41.09,41.13,41.06,41.09,100400.0,29.0376,29.0658,29.0164,29.0376,100400.0
2014-02-10 12:40:00,41.09,41.12,41.05,41.12,111600.0,29.0376,29.0588,29.0093,29.0588,111600.0
2014-02-10 12:45:00,41.13,41.16,41.1,41.16,30000.0,29.0658,29.087,29.0446,29.087,30000.0
2014-02-10 12:50:00,41.15,41.2,41.12,41.15,39600.0,29.08,29.1153,29.0588,29.08,39600.0
2014-02-10 12:55:00,41.17,41.28,41.17,41.28,47400.0,29.0941,29.1718,29.0941,29.1718,47400.0
2014-02-10 13:00:00,41.26,41.26,41.18,41.18,23600.0,29.1577,29.1577,29.1012,29.1012,23600.0
2014-02-10 13:05:00,41.19,41.24,41.19,41.2,35800.0,29.1082,29.1436,29.1082,29.1153,35800.0
2014-02-10 13:10:00,41.21,41.23,41.12,41.12,45200.0,29.1224,29.1365,29.0588,29.0588,45200.0
2014-02-10 13:15:00,41.12,41.22,41.09,41.2,36800.0,29.0588,29.1294,29.0376,29.1153,36800.0
2014-02-10 13:20:00,41.22,41.24,41.2,41.2,28000.0,29.1294,29.1436,29.1153,29.1153,28000.0
2014-02-10 13:25:00,41.2,41.23,41.16,41.19,38400.0,29.1153,29.1365,29.087,29.1082,38400.0
2014-02-10 13:30:00,41.19,41.21,41.15,41.16,50000.0,29.1082,29.1224,29.08,29.087,50000.0
2014-02-10 13:35:00,41.18,41.22,41.16,41.21,66400.0,29.1012,29.1294,29.087,29.1224,66400.0
2014-02-10 13:40:00,41.21,41.22,41.15,41.17,43600.0,29.1224,29.1294,29.08,29.0941,43600.0
2014-02-10 13:45:00,41.17,41.18,41.15,41.17,52600.0,29.0941,29.1012,29.08,29.0941,52600.0
2014-02-10 13:50:00,41.16,41.2,41.15,41.17,60400.0,29.087,29.1153,29.08,29.0941,60400.0
2014-02-10 13:55:00,41.17,41.17,41.12,41.17,33000.0,29.0941,29.0941,29.0588,29.0941,33000.0
2014-02-10 14:00:00,41.16,41.19,41.14,41.15,52400.0,29.087,29.1082,29.0729,29.08,52400.0
2014-02-10 14:05:00,41.15,41.22,41.15,41.18,43000.0,29.08,29.1294,29.08,29.1012,43000.0
2014-02-10 14:10:00,41.18,41.22,41.15,41.17,48000.0,29.1012,29.1294,29.08,29.0941,48000.0
2014-02-10 14:15:00,41.18,41.21,41.16,41.19,53800.0,29.1012,29.1224,29.087,29.1082,53800.0
2014-02-10 14:20:00,41.2,41.21,41.16,41.17,31800.0,29.1153,29.1224,29.087,29.0941,31800.0
2014-02-10 14:25:00,41.17,41.18,41.15,41.16,44600.0,29.0941,29.1012,29.08,29.087,44600.0
2014-02-10 14:30:00,41.16,41.21,41.16,41.18,74600.0,29.087,29.1224,29.087,29.1012,74600.0
2014-02-10 14:35:00,41.18,41.23,41.18,41.22,50800.0,29.1012,29.1365,29.1012,29.1294,50800.0
2014-02-10 14:40:00,41.23,41.24,41.21,41.22,46000.0,29.1365,29.1436,29.1224,29.1294,46000.0
2014-02-10 14:45:00,41.23,41.23,41.15,41.19,50800.0,29.1365,29.1365,29.08,29.1082,50800.0
2014-02-10 14:50:00,41.2,41.2,41.15,41.17,50000.0,29.1153,29.1153,29.08,29.0941,50000.0
2014-02-10 14:55:00,41.16,41.21,41.16,41.2,59600.0,29.087,29.1224,29.087,29.1153,59600.0
2014-02-10 15:00:00,41.21,41.22,41.15,41.15,77200.0,29.1224,29.1294,29.08,29.08,77200.0
2014-02-10 15:05:00,41.15,41.22,41.15,41.21,89000.0,29.08,29.1294,29.08,29.1224,89000.0
2014-02-10 15:10:00,41.2,41.2,41.15,41.16,61400.0,29.1153,29.1153,29.08,29.087,61400.0
2014-02-10 15:15:00,41.16,41.18,41.15,41.16,70600.0,29.087,29.1012,29.08,29.087,70600.0
2014-02-10 15:20:00,41.17,41.17,41.13,41.17,156000.0,29.0941,29.0941,29.0658,29.0941,156000.0
2014-02-10 15:25:00,41.17,41.19,41.15,41.17,74000.0,29.0941,29.1082,29.08,29.0941,74000.0
2014-02-10 15:30:00,41.17,41.18,41.13,41.13,111400.0,29.0941,29.1012,29.0658,29.0658,111400.0
2014-02-10 15:35:00,41.13,41.21,41.13,41.2,74200.0,29.0658,29.1224,29.0658,29.1153,74200.0
2014-02-10 15:40:00,41.2,41.26,41.19,41.25,110800.0,29.1153,29.1577,29.1082,29.1506,110800.0
2014-02-10 15:45:00,41.25,41.25,41.13,41.19,141000.0,29.1506,29.1506,29.0658,29.1082,141000.0
2014-02-10 15:50:00,41.19,41.25,41.19,41.24,152000.0,29.1082,29.1506,29.1082,29.1436,152000.0
2014-02-10 15:55:00,41.24,41.28,41.23,41.27,218600.0,29.1436,29.1718,29.1365,29.1648,218600.0
2014-02-11 09:30:00,41.25,41.59,41.18,41.58,210000.0,29.1506,29.3909,29.1012,29.3839,210000.0
2014-02-11 09:35:00,41.58,41.69,41.44,41.56,84200.0,29.3839,29.4616,29.2849,29.3697,84200.0
2014-02-11 09:40:00,41.55,41.72,41.42,41.72,84600.0,29.3627,29.4828,29.2708,29.4828,84600.0
2014-02-11 09:45:00,41.74,42.02,41.72,41.84,165800.0,29.4969,29.6948,29.4828,29.5676,165800.0
2014-02-11 09:50:00,41.84,41.91,41.62,41.63,68600.0,29.5676,29.6171,29.4121,29.4192,68600.0
2014-02-11 09:55:00,41.64,41.8,41.63,41.71,139600.0,29.4263,29.5393,29.4192,29.4757,139600.0
2014-02-11 10:00:00,41.71,41.73,41.55,41.58,75000.0,29.4757,29.4899,29.3627,29.3839,75000.0
2014-02-11 10:05:00,41.56,41.6,41.45,41.6,67200.0,29.3697,29.398,29.292,29.398,67200.0
2014-02-11 10:10:00,41.61,41.68,41.52,41.57,69000.0,29.4051,29.4545,29.3415,29.3768,69000.0
2014-02-11 10:15:00,41.58,41.74,41.53,41.74,142800.0,29.3839,29.4969,29.3485,29.4969,142800.0
2014-02-11 10:20:00,41.75,41.82,41.69,41.82,53000.0,29.504,29.5535,29.4616,29.5535,53000.0
2014-02-11 10:25:00,41.83,41.96,41.82,41.94,151200.0,29.5605,29.6524,29.5535,29.6383,151200.0
2014-02-11 10:30:00,41.95,42.08,41.95,42.07,73000.0,29.6453,29.7372,29.6453,29.7301,73000.0
2014-02-11 10:35:00,42.06,42.34,42.06,42.34,266800.0,29.7231,29.9209,29.7231,29.9209,266800.0
2014-02-11 10:40:00,42.34,42.34,42.13,42.15,174800.0,29.9209,29.9209,29.7725,29.7867,174800.0
2014-02-11 10:45:00,42.13,42.29,42.12,42.18,139200.0,29.7725,29.8856,29.7655,29.8079,139200.0
2014-02-11 10:50:00,42.18,42.37,41.91,41.91,332000.0,29.8079,29.9421,29.6171,29.6171,332000.0
2014-02-11 10:55:00,41.93,41.97,41.82,41.87,101200.0,29.6312,29.6595,29.5535,29.5888,101200.0
2014-02-11 11:00:00,41.86,41.93,41.85,41.85,44600.0,29.5817,29.6312,29.5747,29.5747,44600.0
2014-02-11 11:05:00,41.85,41.87,41.79,41.87,46200.0,29.5747,29.5888,29.5323,29.5888,46200.0
2014-02-11 11:10:00,41.84,41.88,41.82,41.86,40400.0,29.5676,29.5959,29.5535,29.5817,40400.0
2014-02-11 11:15:00,41.86,41.96,41.77,41.96,65400.0,29.5817,29.6524,29.5181,29.6524,65400.0
2014-02-11 11:20:00,41.97,42.09,41.94,42.09,72200.0,29.6595,29.7443,29.6383,29.7443,72200.0
2014-02-11 11:25:00,42.09,42.17,42.04,42.13,62200.0,29.7443,29.8008,29.7089,29.7725,62200.0
2014-02-11 11:30:00,42.16,42.16,42.09,42.14,104000.0,29.7937,29.7937,29.7443,29.7796,104000.0
2014-02-11 11:35:00,42.15,42.17,42.13,42.16,75600.0,29.7867,29.8008,29.7725,29.7937,75600.0
2014-02-11 11:40:00,42.18,42.24,42.16,42.24,62600.0,29.8079,29.8503,29.7937,29.8503,62600.0
2014-02-11 11:45:00,42.25,42.4,42.23,42.37,66600.0,29.8573,29.9633,29.8432,29.9421,66600.0
2014-02-11 11:50:00,42.36,42.44,42.35,42.4,116200.0,29.9351,29.9916,29.928,29.9633,116200.0
2014-02-11 11:55:00,42.41,42.42,42.4,42.4,93400.0,29.9704,29.9775,29.9633,29.9633,93400.0
2014-02-11 12:00:00,42.39,42.45,42.37,42.4,159800.0,29.9563,29.9987,29.9421,29.9633,159800.0
2014-02-11 12:05:00,42.4,42.41,42.34,42.34,66800.0,29.9633,29.9704,29.9209,29.9209,66800.0
2014-02-11 12:10:00,42.34,42.35,42.32,42.33,39200.0,29.9209,29.928,29.9068,29.9139,39200.0
2014-02-11 12:15:00,42.33,42.4,42.33,42.4,61600.0,29.9139,29.9633,29.9139,29.9633,61600.0
2014-02-11 12:20:00,42.4,42.41,42.38,42.4,84800.0,29.9633,29.9704,29.9492,29.9633,84800.0
2014-02-11 12:25:00,42.41,42.44,42.39,42.4,32200.0,29.9704,29.9916,29.9563,29.9633,32200.0
2014-02-11 12:30:00,42.4,42.41,42.33,42.33,34000.0,29.9633,29.9704,29.9139,29.9139,34000.0
2014-02-11 12:35:00,42.33,42.35,42.19,42.19,60000.0,29.9139,29.928,29.8149,29.8149,60000.0
2014-02-11 12:40:00,42.19,42.19,42.07,42.08,51400.0,29.8149,29.8149,29.7301,29.7372,51400.0
2014-02-11 12:45:00,42.08,42.1,42.05,42.06,31000.0,29.7372,29.7513,29.716,29.7231,31000.0
2014-02-11 12:50:00,42.06,42.07,41.98,41.98,52400.0,29.7231,29.7301,29.6665,29.6665,52400.0
2014-02-11 12:55:00,41.97,41.97,41.86,41.91,85600.0,29.6595,29.6595,29.5817,29.6171,85600.0
2014-02-11 13:00:00,41.92,42.04,41.91,42.03,32400.0,29.6241,29.7089,29.6171,29.7019,32400.0
2014-02-11 13:05:00,42.02,42.05,41.99,42.02,28800.0,29.6948,29.716,29.6736,29.6948,28800.0
2014-02-11 13:10:00,42.04,42.07,42.02,42.02,23400.0,29.7089,29.7301,29.6948,29.6948,23400.0
2014-02-11 13:15:00,42.04,42.04,41.94,41.96,27200.0,29.7089,29.7089,29.6383,29.6524,27200.0
2014-02-11 13:20:00,41.96,42.11,41.95,42.1,43200.0,29.6524,29.7584,29.6453,29.7513,43200.0
2014-02-11 13:25:00,42.11,42.15,42.08,42.14,24000.0,29.7584,29.7867,29.7372,29.7796,24000.0
2014-02-11 13:30:00,42.15,42.15,42.04,42.04,42600.0,29.7867,29.7867,29.7089,29.7089,42600.0
2014-02-11 13:35:00,42.04,42.12,42.04,42.05,24200.0,29.7089,29.7655,29.7089,29.716,24200.0
2014-02-11 13:40:00,42.06,42.16,42.06,42.11,29000.0,29.7231,29.7937,29.7231,29.7584,29000.0
2014-02-11 13:45:00,42.1,42.17,42.05,42.05,26400.0,29.7513,29.8008,29.716,29.716,26400.0
2014-02-11 13:50:00,42.05,42.11,42.05,42.1,44800.0,29.716,29.7584,29.716,29.7513,44800.0
2014-02-11 13:55:00,42.09,42.09,42.02,42.05,43000.0,29.7443,29.7443,29.6948,29.716,43000.0
2014-02-11 14:00:00,42.08,42.1,41.92,41.97,103400.0,29.7372,29.7513,29.6241,29.6595,103400.0
2014-02-11 14:05:00,41.95,42.01,41.93,41.94,102800.0,29.6453,29.6877,29.6312,29.6383,102800.0
2014-02-11 14:10:00,41.94,41.98,41.9,41.94,46000.0,29.6383,29.6665,29.61,29.6383,46000.0
2014-02-11 14:15:00,41.96,42.1,41.95,42.08,46400.0,29.6524,29.7513,29.6453,29.7372,46400.0
2014-02-11 14:20:00,42.06,42.17,42.05,42.15,36400.0,29.7231,29.8008,29.716,29.7867,36400.0
2014-02-11 14:25:00,42.16,42.17,42.07,42.07,29600.0,29.7937,29.8008,29.7301,29.7301,29600.0
2014-02-11 14:30:00,42.06,42.1,42.04,42.07,34400.0,29.7231,29.7513,29.7089,29.7301,34400.0
2014-02-11 14:35:00,42.07,42.07,41.99,42.04,52800.0,29.7301,29.7301,29.6736,29.7089,52800.0
2014-02-11 14:40:00,42.05,42.12,42.05,42.08,26800.0,29.716,29.7655,29.716,29.7372,26800.0
2014-02-11 14:45:00,42.07,42.13,42.06,42.1,18800.0,29.7301,29.7725,29.7231,29.7513,18800.0
2014-02-11 14:50:00,42.09,42.09,42.03,42.03,33600.0,29.7443,29.7443,29.7019,29.7019,33600.0
2014-02-11 14:55:00,42.02,42.13,42.02,42.12,42800.0,29.6948,29.7725,29.6948,29.7655,42800.0
2014-02-11 15:00:00,42.13,42.22,42.11,42.21,65000.0,29.7725,29.8361,29.7584,29.8291,65000.0
2014-02-11 15:05:00,42.21,42.31,42.2,42.3,82200.0,29.8291,29.8997,29.822,29.8927,82200.0
2014-02-11 15:10:00,42.3,42.39,42.27,42.39,75000.0,29.8927,29.9563,29.8715,29.9563,75000.0
2014-02-11 15:15:00,42.39,42.39,42.35,42.37,73200.0,29.9563,29.9563,29.928,29.9421,73200.0
2014-02-11 15:20:00,42.37,42.4,42.33,42.35,45200.0,29.9421,29.9633,29.9139,29.928,45200.0
2014-02-11 15:25:00,42.35,42.35,42.26,42.27,66400.0,29.928,29.928,29.8644,29.8715,66400.0
2014-02-11 15:30:00,42.29,42.31,42.27,42.3,70200.0,29.8856,29.8997,29.8715,29.8927,70200.0
2014-02-11 15:35:00,42.3,42.36,42.29,42.34,89600.0,29.8927,29.9351,29.8856,29.9209,89600.0
2014-02-11 15:40:00,42.34,42.34,42.27,42.27,86400.0,29.9209,29.9209,29.8715,29.8715,86400.0
2014-02-11 15:45:00,42.27,42.29,42.19,42.2,88200.0,29.8715,29.8856,29.8149,29.822,88200.0
2014-02-11 15:50:00,42.2,42.22,42.15,42.21,137400.0,29.822,29.8361,29.7867,29.8291,137400.0
2014-02-11 15:55:00,42.21,42.23,42.18,42.22,213000.0,29.8291,29.8432,29.8079,29.8361,213000.0
2014-02-12 09:30:00,42.29,42.63,42.29,42.42,103600.0,29.8856,30.1259,29.8856,29.9775,103600.0
2014-02-12 09:35:00,42.42,42.81,42.42,42.65,106400.0,29.9775,30.2531,29.9775,30.14,106400.0
2014-02-12 09:40:00,42.66,42.79,42.55,42.57,66000.0,30.1471,30.2389,30.0693,30.0835,66000.0
2014-02-12 09:45:00,42.57,42.58,42.33,42.34,79600.0,30.0835,30.0905,29.9139,29.9209,79600.0
2014-02-12 09:50:00,42.35,42.43,42.25,42.3,70800.0,29.928,29.9845,29.8573,29.8927,70800.0
2014-02-12 09:55:00,42.33,42.49,42.31,42.43,81200.0,29.9139,30.0269,29.8997,29.9845,81200.0
2014-02-12 10:00:00,42.46,42.47,42.13,42.16,57200.0,30.0057,30.0128,29.7725,29.7937,57200.0
2014-02-12 10:05:00,42.16,42.34,42.06,42.24,79400.0,29.7937,29.9209,29.7231,29.8503,79400.0
2014-02-12 10:10:00,42.24,42.33,42.13,42.23,108200.0,29.8503,29.9139,29.7725,29.8432,108200.0
2014-02-12 10:15:00,42.23,42.37,42.21,42.22,72000.0,29.8432,29.9421,29.8291,29.8361,72000.0
2014-02-12 10:20:00,42.23,42.27,42.17,42.2,47800.0,29.8432,29.8715,29.8008,29.822,47800.0
2014-02-12 10:25:00,42.19,42.31,42.16,42.27,44200.0,29.8149,29.8997,29.7937,29.8715,44200.0
2014-02-12 10:30:00,42.3,42.3,42.0,42.08,97000.0,29.8927,29.8927,29.6807,29.7372,97000.0
2014-02-12 10:35:00,42.08,42.2,42.01,42.18,46600.0,29.7372,29.822,29.6877,29.8079,46600.0
2014-02-12 10:40:00,42.21,42.22,42.06,42.06,52800.0,29.8291,29.8361,29.7231,29.7231,52800.0
2014-02-12 10:45:00,42.08,42.1,41.93,42.05,81400.0,29.7372,29.7513,29.6312,29.716,81400.0
2014-02-12 10:50:00,42.06,42.08,42.01,42.08,26000.0,29.7231,29.7372,29.6877,29.7372,26000.0
2014-02-12 10:55:00,42.09,42.18,42.09,42.15,34600.0,29.7443,29.8079,29.7443,29.7867,34600.0
2014-02-12 11:00:00,42.16,42.24,42.15,42.23,39200.0,29.7937,29.8503,29.7867,29.8432,39200.0
2014-02-12 11:05:00,42.21,42.35,42.2,42.34,56600.0,29.8291,29.928,29.822,29.9209,56600.0
2014-02-12 11:10:00,42.34,42.46,42.34,42.43,52200.0,29.9209,30.0057,29.9209,29.9845,52200.0
2014-02-12 11:15:00,42.45,42.46,42.39,42.44,80800.0,29.9987,30.0057,29.9563,29.9916,80800.0
2014-02-12 11:20:00,42.45,42.47,42.4,42.41,48600.0,29.9987,30.0128,29.9633,29.9704,48600.0
2014-02-12 11:25:00,42.42,42.49,42.4,42.46,65200.0,29.9775,30.0269,29.9633,30.0057,65200.0
2014-02-12 11:30:00,42.46,42.5,42.38,42.45,53200.0,30.0057,30.034,29.9492,29.9987,53200.0
2014-02-12 11:35:00,42.46,42.54,42.38,42.43,71800.0,30.0057,30.0623,29.9492,29.9845,71800.0
2014-02-12 11:40:00,42.44,42.46,42.35,42.35,34600.0,29.9916,30.0057,29.928,29.928,34600.0
2014-02-12 11:45:00,42.38,42.41,42.31,42.33,31400.0,29.9492,29.9704,29.8997,29.9139,31400.0
2014-02-12 11:50:00,42.31,42.39,42.25,42.3,62200.0,29.8997,29.9563,29.8573,29.8927,62200.0
2014-02-12 11:55:00,42.31,42.34,42.27,42.27,34000.0,29.8997,29.9209,29.8715,29.8715,34000.0
2014-02-12 12:00:00,42.27,42.29,42.21,42.28,86400.0,29.8715,29.8856,29.8291,29.8785,86400.0
2014-02-12 12:05:00,42.27,42.32,42.23,42.31,22000.0,29.8715,29.9068,29.8432,29.8997,22000.0
2014-02-12 12:10:00,42.31,42.35,42.25,42.32,23400.0,29.8997,29.928,29.8573,29.9068,23400.0
2014-02-12 12:15:00,42.33,42.4,42.3,42.4,18600.0,29.9139,29.9633,29.8927,29.9633,18600.0
2014-02-12 12:20:00,42.4,42.4,42.3,42.34,30000.0,29.9633,29.9633,29.8927,29.9209,30000.0
2014-02-12 12:25:00,42.34,42.41,42.34,42.39,45400.0,29.9209,29.9704,29.9209,29.9563,45400.0
2014-02-12 12:30:00,42.42,42.44,42.38,42.4,66400.0,29.9775,29.9916,29.9492,29.9633,66400.0
2014-02-12 12:35:00,42.38,42.44,42.36,42.38,31400.0,29.9492,29.9916,29.9351,29.9492,31400.0
2014-02-12 12:40:00,42.39,42.49,42.38,42.47,31800.0,29.9563,30.0269,29.9492,30.0128,31800.0
2014-02-12 12:45:00,42.47,42.49,42.39,42.45,34200.0,30.0128,30.0269,29.9563,29.9987,34200.0
2014-02-12 12:50:00,42.45,42.52,42.44,42.47,56600.0,29.9987,30.0481,29.9916,30.0128,56600.0
2014-02-12 12:55:00,42.47,42.48,42.35,42.38,54400.0,30.0128,30.0199,29.928,29.9492,54400.0
2014-02-12 13:00:00,42.38,42.38,42.27,42.33,75800.0,29.9492,29.9492,29.8715,29.9139,75800.0
2014-02-12 13:05:00,42.33,42.37,42.3,42.31,34400.0,29.9139,29.9421,29.8927,29.8997,34400.0
2014-02-12 13:10:00,42.31,42.36,42.29,42.3,54400.0,29.8997,29.9351,29.8856,29.8927,54400.0
2014-02-12 13:15:00,42.3,42.35,42.27,42.31,35600.0,29.8927,29.928,29.8715,29.8997,35600.0
2014-02-12 13:20:00,42.32,42.4,42.29,42.4,34400.0,29.9068,29.9633,29.8856,29.9633,34400.0
2014-02-12 13:25:00,42.4,42.42,42.35,42.35,41200.0,29.9633,29.9775,29.928,29.928,41200.0
2014-02-12 13:30:00,42.34,42.43,42.34,42.39,36800.0,29.9209,29.9845,29.9209,29.9563,36800.0
2014-02-12 13:35:00,42.39,42.42,42.34,42.37,37800.0,29.9563,29.9775,29.9209,29.9421,37800.0
2014-02-12 13:40:00,42.38,42.38,42.35,42.35,41800.0,29.9492,29.9492,29.928,29.928,41800.0
2014-02-12 13:45:00,42.35,42.43,42.34,42.41,49200.0,29.928,29.9845,29.9209,29.9704,49200.0
2014-02-12 13:50:00,42.42,42.43,42.4,42.41,42600.0,29.9775,29.9845,29.9633,29.9704,42600.0
2014-02-12 13:55:00,42.4,42.4,42.35,42.38,60200.0,29.9633,29.9633,29.928,29.9492,60200.0
2014-02-12 14:00:00,42.39,42.41,42.35,42.35,66000.0,29.9563,29.9704,29.928,29.928,66000.0
2014-02-12 14:05:00,42.35,42.38,42.35,42.36,40200.0,29.928,29.9492,29.928,29.9351,40200.0
2014-02-12 14:10:00,42.35,42.41,42.31,42.33,33200.0,29.928,29.9704,29.8997,29.9139,33200.0
2014-02-12 14:15:00,42.33,42.33,42.3,42.31,66600.0,29.9139,29.9139,29.8927,29.8997,66600.0
2014-02-12 14:20:00,42.31,42.33,42.21,42.23,67000.0,29.8997,29.9139,29.8291,29.8432,67000.0
2014-02-12 14:25:00,42.23,42.24,42.13,42.13,39800.0,29.8432,29.8503,29.7725,29.7725,39800.0
2014-02-12 14:30:00,42.13,42.13,42.1,42.13,37600.0,29.7725,29.7725,29.7513,29.7725,37600.0
2014-02-12 14:35:00,42.13,42.13,42.08,42.08,36200.0,29.7725,29.7725,29.7372,29.7372,36200.0
2014-02-12 14:40:00,42.09,42.15,42.09,42.14,40600.0,29.7443,29.7867,29.7443,29.7796,40600.0
2014-02-12 14:45:00,42.15,42.15,42.06,42.07,46200.0,29.7867,29.7867,29.7231,29.7301,46200.0
2014-02-12 14:50:00,42.07,42.09,42.03,42.07,33200.0,29.7301,29.7443,29.7019,29.7301,33200.0
2014-02-12 14:55:00,42.07,42.11,42.04,42.1,45200.0,29.7301,29.7584,29.7089,29.7513,45200.0
2014-02-12 15:00:00,42.1,42.14,42.09,42.13,30400.0,29.7513,29.7796,29.7443,29.7725,30400.0
2014-02-12 15:05:00,42.13,42.14,42.08,42.09,42200.0,29.7725,29.7796,29.7372,29.7443,42200.0
2014-02-12 15:10:00,42.1,42.1,42.02,42.04,47200.0,29.7513,29.7513,29.6948,29.7089,47200.0
2014-02-12 15:15:00,42.05,42.1,42.05,42.09,50400.0,29.716,29.7513,29.716,29.7443,50400.0
2014-02-12 15:20:00,42.1,42.13,42.09,42.12,35200.0,29.7513,29.7725,29.7443,29.7655,35200.0
2014-02-12 15:25:00,42.1,42.12,42.07,42.08,47000.0,29.7513,29.7655,29.7301,29.7372,47000.0
2014-02-12 15:30:00,42.08,42.1,42.06,42.08,58600.0,29.7372,29.7513,29.7231,29.7372,58600.0
2014-02-12 15:35:00,42.09,42.1,42.02,42.03,88200.0,29.7443,29.7513,29.6948,29.7019,88200.0
2014-02-12 15:40:00,42.03,42.09,42.02,42.08,68600.0,29.7019,29.7443,29.6948,29.7372,68600.0
2014-02-12 15:45:00,42.09,42.1,42.05,42.05,96200.0,29.7443,29.7513,29.716,29.716,96200.0
2014-02-12 15:50:00,42.06,42.07,42.02,42.02,87600.0,29.7231,29.7301,29.6948,29.6948,87600.0
2014-02-12 15:55:00,42.02,42.1,42.02,42.1,132600.0,29.6948,29.7513,29.6948,29.7513,132600.0
2014-02-13 09:30:00,41.98,42.28,41.95,42.21,85800.0,29.6665,29.8785,29.6453,29.8291,85800.0
2014-02-13 09:35:00,42.23,42.44,42.23,42.38,49600.0,29.8432,29.9916,29.8432,29.9492,49600.0
2014-02-13 09:40:00,42.43,42.57,42.31,42.56,41200.0,29.9845,30.0835,29.8997,30.0764,41200.0
2014-02-13 09:45:00,42.56,42.59,42.42,42.53,89200.0,30.0764,30.0976,29.9775,30.0552,89200.0
2014-02-13 09:50:00,42.54,42.64,42.49,42.52,147400.0,30.0623,30.1329,30.0269,30.0481,147400.0
2014-02-13 09:55:00,42.5,42.52,42.38,42.49,67200.0,30.034,30.0481,29.9492,30.0269,67200.0
2014-02-13 10:00:00,42.49,42.49,42.33,42.33,77000.0,30.0269,30.0269,29.9139,29.9139,77000.0
2014-02-13 10:05:00,42.37,42.42,42.21,42.3,166800.0,29.9421,29.9775,29.8291,29.8927,166800.0
2014-02-13 10:10:00,42.34,42.34,42.13,42.22,79200.0,29.9209,29.9209,29.7725,29.8361,79200.0
2014-02-13 10:15:00,42.23,42.3,42.16,42.25,34400.0,29.8432,29.8927,29.7937,29.8573,34400.0
2014-02-13 10:20:00,42.25,42.34,42.22,42.27,37600.0,29.8573,29.9209,29.8361,29.8715,37600.0
2014-02-13 10:25:00,42.29,42.37,42.27,42.37,54400.0,29.8856,29.9421,29.8715,29.9421,54400.0
2014-02-13 10:30:00,42.37,42.38,42.3,42.34,65600.0,29.9421,29.9492,29.8927,29.9209,65600.0
2014-02-13 10:35:00,42.35,42.38,42.33,42.35,34200.0,29.928,29.9492,29.9139,29.928,34200.0
2014-02-13 10:40:00,42.35,42.35,42.29,42.33,37200.0,29.928,29.928,29.8856,29.9139,37200.0
2014-02-13 10:45:00,42.35,42.37,42.27,42.29,28400.0,29.928,29.9421,29.8715,29.8856,28400.0
2014-02-13 10:50:00,42.29,42.43,42.27,42.39,30000.0,29.8856,29.9845,29.8715,29.9563,30000.0
2014-02-13 10:55:00,42.41,42.43,42.33,42.33,40600.0,29.9704,29.9845,29.9139,29.9139,40600.0
2014-02-13 11:00:00,42.34,42.35,42.31,42.32,31000.0,29.9209,29.928,29.8997,29.9068,31000.0
2014-02-13 11:05:00,42.31,42.32,42.24,42.29,43000.0,29.8997,29.9068,29.8503,29.8856,43000.0
2014-02-13 11:10:00,42.27,42.3,42.22,42.24,31400.0,29.8715,29.8927,29.8361,29.8503,31400.0
2014-02-13 11:15:00,42.24,42.31,42.24,42.31,47000.0,29.8503,29.8997,29.8503,29.8997,47000.0
2014-02-13 11:20:00,42.31,42.38,42.31,42.36,51400.0,29.8997,29.9492,29.8997,29.9351,51400.0
2014-02-13 11:25:00,42.35,42.37,42.35,42.35,46400.0,29.928,29.9421,29.928,29.928,46400.0
2014-02-13 11:30:00,42.36,42.49,42.36,42.48,88600.0,29.9351,30.0269,29.9351,30.0199,88600.0
2014-02-13 11:35:00,42.47,42.5,42.45,42.46,32000.0,30.0128,30.034,29.9987,30.0057,32000.0
2014-02-13 11:40:00,42.47,42.53,42.45,42.52,37600.0,30.0128,30.0552,29.9987,30.0481,37600.0
2014-02-13 11:45:00,42.53,42.55,42.52,42.54,42200.0,30.0552,30.0693,30.0481,30.0623,42200.0
2014-02-13 11:50:00,42.53,42.68,42.52,42.59,61600.0,30.0552,30.1612,30.0481,30.0976,61600.0
2014-02-13 11:55:00,42.6,42.62,42.52,42.57,39200.0,30.1047,30.1188,30.0481,30.0835,39200.0
2014-02-13 12:00:00,42.57,42.6,42.54,42.57,31000.0,30.0835,30.1047,30.0623,30.0835,31000.0
2014-02-13 12:05:00,42.58,42.58,42.55,42.55,40600.0,30.0905,30.0905,30.0693,30.0693,40600.0
2014-02-13 12:10:00,42.55,42.59,42.53,42.54,31200.0,30.0693,30.0976,30.0552,30.0623,31200.0
2014-02-13 12:15:00,42.55,42.58,42.54,42.55,19200.0,30.0693,30.0905,30.0623,30.0693,19200.0
2014-02-13 12:20:00,42.54,42.58,42.54,42.56,15200.0,30.0623,30.0905,30.0623,30.0764,15200.0
2014-02-13 12:25:00,42.57,42.59,42.56,42.59,14400.0,30.0835,30.0976,30.0764,30.0976,14400.0
2014-02-13 12:30:00,42.58,42.58,42.52,42.56,23000.0,30.0905,30.0905,30.0481,30.0764,23000.0
2014-02-13 12:35:00,42.56,42.57,42.53,42.54,26000.0,30.0764,30.0835,30.0552,30.0623,26000.0
2014-02-13 12:40:00,42.55,42.56,42.48,42.49,77000.0,30.0693,30.0764,30.0199,30.0269,77000.0
2014-02-13 12:45:00,42.5,42.53,42.46,42.47,153400.0,30.034,30.0552,30.0057,30.0128,153400.0
2014-02-13 12:50:00,42.47,42.54,42.44,42.54,80000.0,30.0128,30.0623,29.9916,30.0623,80000.0
2014-02-13 12:55:00,42.52,42.57,42.5,42.54,38200.0,30.0481,30.0835,30.034,30.0623,38200.0
2014-02-13 13:00:00,42.54,42.6,42.54,42.6,30600.0,30.0623,30.1047,30.0623,30.1047,30600.0
2014-02-13 13:05:00,42.6,42.66,42.6,42.65,31200.0,30.1047,30.1471,30.1047,30.14,31200.0
2014-02-13 13:10:00,42.65,42.69,42.65,42.68,49400.0,30.14,30.1683,30.14,30.1612,49400.0
2014-02-13 13:15:00,42.68,42.72,42.68,42.7,42600.0,30.1612,30.1895,30.1612,30.1753,42600.0
2014-02-13 13:20:00,42.7,42.72,42.69,42.7,38200.0,30.1753,30.1895,30.1683,30.1753,38200.0
2014-02-13 13:25:00,42.7,42.7,42.67,42.68,25600.0,30.1753,30.1753,30.1541,30.1612,25600.0
2014-02-13 13:30:00,42.68,42.79,42.68,42.79,110800.0,30.1612,30.2389,30.1612,30.2389,110800.0
2014-02-13 13:35:00,42.79,42.81,42.73,42.75,104800.0,30.2389,30.2531,30.1965,30.2107,104800.0
2014-02-13 13:40:00,42.75,42.76,42.71,42.76,45000.0,30.2107,30.2177,30.1824,30.2177,45000.0
2014-02-13 13:45:00,42.75,42.78,42.69,42.74,45800.0,30.2107,30.2319,30.1683,30.2036,45800.0
2014-02-13 13:50:00,42.74,42.76,42.73,42.75,33000.0,30.2036,30.2177,30.1965,30.2107,33000.0
2014-02-13 13:55:00,42.74,42.76,42.7,42.72,41400.0,30.2036,30.2177,30.1753,30.1895,41400.0
2014-02-13 14:00:00,42.72,42.74,42.7,42.7,41600.0,30.1895,30.2036,30.1753,30.1753,41600.0
2014-02-13 14:05:00,42.71,42.74,42.7,42.72,30800.0,30.1824,30.2036,30.1753,30.1895,30800.0
2014-02-13 14:10:00,42.71,42.74,42.68,42.68,31000.0,30.1824,30.2036,30.1612,30.1612,31000.0
2014-02-13 14:15:00,42.68,42.68,42.6,42.6,39600.0,30.1612,30.1612,30.1047,30.1047,39600.0
2014-02-13 14:20:00,42.61,42.68,42.58,42.6,39600.0,30.1117,30.1612,30.0905,30.1047,39600.0
2014-02-13 14:25:00,42.6,42.6,42.55,42.58,41200.0,30.1047,30.1047,30.0693,30.0905,41200.0
2014-02-13 14:30:00,42.55,42.61,42.55,42.59,22600.0,30.0693,30.1117,30.0693,30.0976,22600.0
2014-02-13 14:35:00,42.6,42.62,42.59,42.6,20800.0,30.1047,30.1188,30.0976,30.1047,20800.0
2014-02-13 14:40:00,42.6,42.65,42.58,42.65,37800.0,30.1047,30.14,30.0905,30.14,37800.0
2014-02-13 14:45:00,42.65,42.72,42.65,42.71,40800.0,30.14,30.1895,30.14,30.1824,40800.0
2014-02-13 14:50:00,42.72,42.74,42.7,42.71,33600.0,30.1895,30.2036,30.1753,30.1824,33600.0
2014-02-13 14:55:00,42.7,42.73,42.68,42.71,34600.0,30.1753,30.1965,30.1612,30.1824,34600.0
2014-02-13 15:00:00,42.72,42.72,42.63,42.67,60800.0,30.1895,30.1895,30.1259,30.1541,60800.0
2014-02-13 15:05:00,42.67,42.71,42.66,42.68,47600.0,30.1541,30.1824,30.1471,30.1612,47600.0
2014-02-13 15:10:00,42.69,42.75,42.68,42.71,80800.0,30.1683,30.2107,30.1612,30.1824,80800.0
2014-02-13 15:15:00,42.7,42.79,42.69,42.78,54400.0,30.1753,30.2389,30.1683,30.2319,54400.0
2014-02-13 15:20:00,42.79,42.87,42.77,42.86,64400.0,30.2389,30.2955,30.2248,30.2884,64400.0
2014-02-13 15:25:00,42.85,42.87,42.8,42.86,59400.0,30.2813,30.2955,30.246,30.2884,59400.0
2014-02-13 15:30:00,42.86,42.93,42.83,42.93,67600.0,30.2884,30.3379,30.2672,30.3379,67600.0
2014-02-13 15:35:00,42.92,42.92,42.88,42.88,68800.0,30.3308,30.3308,30.3025,30.3025,68800.0
2014-02-13 15:40:00,42.88,42.88,42.83,42.85,91000.0,30.3025,30.3025,30.2672,30.2813,91000.0
2014-02-13 15:45:00,42.85,42.85,42.77,42.82,144400.0,30.2813,30.2813,30.2248,30.2601,144400.0
2014-02-13 15:50:00,42.83,42.85,42.82,42.85,190400.0,30.2672,30.2813,30.2601,30.2813,190400.0
2014-02-13 15:55:00,42.85,42.85,42.77,42.79,264800.0,30.2813,30.2813,30.2248,30.2389,264800.0
2014-02-14 09:30:00,42.79,42.85,42.54,42.8,91800.0,30.3837,30.4263,30.2062,30.3908,91800.0
2014-02-14 09:35:00,42.79,43.07,42.74,43.05,87800.0,30.3837,30.5826,30.3482,30.5684,87800.0
2014-02-14 09:40:00,43.04,43.05,42.72,42.97,58000.0,30.5613,30.5684,30.334,30.5116,58000.0
2014-02-14 09:45:00,42.95,43.24,42.93,43.21,96800.0,30.4974,30.7033,30.4831,30.682,96800.0
2014-02-14 09:50:00,43.23,43.3,42.44,43.08,142200.0,30.6962,30.7459,30.1352,30.5897,142200.0
2014-02-14 09:55:00,43.1,43.31,43.09,43.3,83200.0,30.6039,30.753,30.5968,30.7459,83200.0
2014-02-14 10:00:00,43.3,43.42,43.24,43.27,89600.0,30.7459,30.8311,30.7033,30.7246,89600.0
2014-02-14 10:05:00,43.3,43.49,43.29,43.48,81800.0,30.7459,30.8808,30.7388,30.8737,81800.0
2014-02-14 10:10:00,43.48,43.59,43.46,43.59,86600.0,30.8737,30.9518,30.8595,30.9518,86600.0
2014-02-14 10:15:00,43.59,43.78,43.57,43.77,114400.0,30.9518,31.0867,30.9376,31.0796,114400.0
2014-02-14 10:20:00,43.76,43.88,43.74,43.83,147200.0,31.0725,31.1577,31.0583,31.1222,147200.0
2014-02-14 10:25:00,43.82,43.99,43.8,43.98,122200.0,31.1151,31.2358,31.1009,31.2287,122200.0
2014-02-14 10:30:00,43.97,44.06,43.88,43.94,195600.0,31.2216,31.2855,31.1577,31.2003,195600.0
2014-02-14 10:35:00,43.92,44.12,43.91,44.1,82200.0,31.1861,31.3281,31.179,31.3139,82200.0
2014-02-14 10:40:00,44.1,44.2,44.08,44.19,118200.0,31.3139,31.3849,31.2997,31.3778,118200.0
2014-02-14 10:45:00,44.2,44.23,44.12,44.22,168200.0,31.3849,31.4062,31.3281,31.3991,168200.0
2014-02-14 10:50:00,44.21,44.24,44.15,44.17,155800.0,31.392,31.4133,31.3494,31.3636,155800.0
2014-02-14 10:55:00,44.19,44.33,44.17,44.23,101800.0,31.3778,31.4772,31.3636,31.4062,101800.0
2014-02-14 11:00:00,44.22,44.24,43.82,43.88,104800.0,31.3991,31.4133,31.1151,31.1577,104800.0
2014-02-14 11:05:00,43.87,43.94,43.85,43.9,77000.0,31.1506,31.2003,31.1364,31.1719,77000.0
2014-02-14 11:10:00,43.88,43.99,43.88,43.92,40000.0,31.1577,31.2358,31.1577,31.1861,40000.0
2014-02-14 11:15:00,43.92,43.93,43.87,43.9,66400.0,31.1861,31.1932,31.1506,31.1719,66400.0
2014-02-14 11:20:00,43.88,43.91,43.81,43.82,101800.0,31.1577,31.179,31.108,31.1151,101800.0
2014-02-14 11:25:00,43.8,43.84,43.79,43.81,56800.0,31.1009,31.1293,31.0938,31.108,56800.0
2014-02-14 11:30:00,43.8,43.81,43.7,43.7,78600.0,31.1009,31.108,31.0299,31.0299,78600.0
2014-02-14 11:35:00,43.7,43.75,43.69,43.71,45600.0,31.0299,31.0654,31.0228,31.037,45600.0
2014-02-14 11:40:00,43.71,43.77,43.7,43.75,58000.0,31.037,31.0796,31.0299,31.0654,58000.0
2014-02-14 11:45:00,43.73,43.76,43.69,43.75,70400.0,31.0512,31.0725,31.0228,31.0654,70400.0
2014-02-14 11:50:00,43.74,43.85,43.74,43.77,37000.0,31.0583,31.1364,31.0583,31.0796,37000.0
2014-02-14 11:55:00,43.78,43.84,43.74,43.74,31000.0,31.0867,31.1293,31.0583,31.0583,31000.0
2014-02-14 12:00:00,43.75,43.79,43.73,43.74,71200.0,31.0654,31.0938,31.0512,31.0583,71200.0
2014-02-14 12:05:00,43.74,43.76,43.73,43.74,29000.0,31.0583,31.0725,31.0512,31.0583,29000.0
2014-02-14 12:10:00,43.74,43.75,43.7,43.7,40000.0,31.0583,31.0654,31.0299,31.0299,40000.0
2014-02-14 12:15:00,43.7,43.73,43.67,43.7,25600.0,31.0299,31.0512,31.0086,31.0299,25600.0
2014-02-14 12:20:00,43.72,43.74,43.7,43.73,22400.0,31.0441,31.0583,31.0299,31.0512,22400.0
2014-02-14 12:25:00,43.72,43.72,43.63,43.65,29600.0,31.0441,31.0441,30.9802,30.9944,29600.0
2014-02-14 12:30:00,43.65,43.65,43.58,43.63,24800.0,30.9944,30.9944,30.9447,30.9802,24800.0
2014-02-14 12:35:00,43.63,43.63,43.55,43.6,18400.0,30.9802,30.9802,30.9234,30.9589,18400.0
2014-02-14 12:40:00,43.59,43.62,43.57,43.6,24200.0,30.9518,30.9731,30.9376,30.9589,24200.0
2014-02-14 12:45:00,43.6,43.6,43.53,43.54,18400.0,30.9589,30.9589,30.9092,30.9163,18400.0
2014-02-14 12:50:00,43.53,43.6,43.53,43.59,32000.0,30.9092,30.9589,30.9092,30.9518,32000.0
2014-02-14 12:55:00,43.59,43.59,43.53,43.55,16200.0,30.9518,30.9518,30.9092,30.9234,16200.0
2014-02-14 13:00:00,43.54,43.62,43.54,43.62,20800.0,30.9163,30.9731,30.9163,30.9731,20800.0
2014-02-14 13:05:00,43.61,43.61,43.54,43.54,14600.0,30.966,30.966,30.9163,30.9163,14600.0
2014-02-14 13:10:00,43.53,43.53,43.45,43.45,14400.0,30.9092,30.9092,30.8524,30.8524,14400.0
2014-02-14 13:15:00,43.44,43.44,43.4,43.4,23000.0,30.8453,30.8453,30.8169,30.8169,23000.0
2014-02-14 13:20:00,43.41,43.46,43.38,43.46,44800.0,30.824,30.8595,30.8027,30.8595,44800.0
2014-02-14 13:25:00,43.46,43.58,43.46,43.58,30600.0,30.8595,30.9447,30.8595,30.9447,30600.0
2014-02-14 13:30:00,43.58,43.59,43.57,43.57,22200.0,30.9447,30.9518,30.9376,30.9376,22200.0
2014-02-14 13:35:00,43.57,43.58,43.53,43.58,27600.0,30.9376,30.9447,30.9092,30.9447,27600.0
2014-02-14 13:40:00,43.58,43.73,43.58,43.71,57400.0,30.9447,31.0512,30.9447,31.037,57400.0
2014-02-14 13:45:00,43.72,43.76,43.71,43.74,22800.0,31.0441,31.0725,31.037,31.0583,22800.0
2014-02-14 13:50:00,43.75,43.79,43.71,43.71,36800.0,31.0654,31.0938,31.037,31.037,36800.0
2014-02-14 13:55:00,43.71,43.74,43.7,43.73,26400.0,31.037,31.0583,31.0299,31.0512,26400.0
2014-02-14 14:00:00,43.74,43.81,43.74,43.81,33000.0,31.0583,31.108,31.0583,31.108,33000.0
2014-02-14 14:05:00,43.81,43.85,43.8,43.85,36200.0,31.108,31.1364,31.1009,31.1364,36200.0
2014-02-14 14:10:00,43.85,43.91,43.85,43.9,45400.0,31.1364,31.179,31.1364,31.1719,45400.0
2014-02-14 14:15:00,43.91,43.97,43.9,43.95,42200.0,31.179,31.2216,31.1719,31.2074,42200.0
2014-02-14 14:20:00,43.96,43.99,43.85,43.85,67000.0,31.2145,31.2358,31.1364,31.1364,67000.0
2014-02-14 14:25:00,43.85,43.87,43.83,43.85,44400.0,31.1364,31.1506,31.1222,31.1364,44400.0
2014-02-14 14:30:00,43.86,43.87,43.8,43.82,31800.0,31.1435,31.1506,31.1009,31.1151,31800.0
2014-02-14 14:35:00,43.84,43.9,43.82,43.85,50600.0,31.1293,31.1719,31.1151,31.1364,50600.0
2014-02-14 14:40:00,43.85,43.9,43.84,43.88,32000.0,31.1364,31.1719,31.1293,31.1577,32000.0
2014-02-14 14:45:00,43.88,43.91,43.86,43.88,66200.0,31.1577,31.179,31.1435,31.1577,66200.0
2014-02-14 14:50:00,43.89,43.92,43.87,43.87,53000.0,31.1648,31.1861,31.1506,31.1506,53000.0
2014-02-14 14:55:00,43.87,43.91,43.86,43.9,52200.0,31.1506,31.179,31.1435,31.1719,52200.0
2014-02-14 15:00:00,43.9,43.9,43.85,43.86,80000.0,31.1719,31.1719,31.1364,31.1435,80000.0
2014-02-14 15:05:00,43.85,43.87,43.83,43.83,47600.0,31.1364,31.1506,31.1222,31.1222,47600.0
2014-02-14 15:10:00,43.84,43.87,43.83,43.85,42600.0,31.1293,31.1506,31.1222,31.1364,42600.0
2014-02-14 15:15:00,43.85,43.86,43.82,43.83,46800.0,31.1364,31.1435,31.1151,31.1222,46800.0
2014-02-14 15:20:00,43.83,43.88,43.82,43.84,90600.0,31.1222,31.1577,31.1151,31.1293,90600.0
2014-02-14 15:25:00,43.83,43.84,43.79,43.79,69000.0,31.1222,31.1293,31.0938,31.0938,69000.0
2014-02-14 15:30:00,43.79,43.79,43.76,43.79,81800.0,31.0938,31.0938,31.0725,31.0938,81800.0
2014-02-14 15:35:00,43.79,43.85,43.79,43.8,59400.0,31.0938,31.1364,31.0938,31.1009,59400.0
2014-02-14 15:40:00,43.8,43.84,43.79,43.8,93000.0,31.1009,31.1293,31.0938,31.1009,93000.0
2014-02-14 15:45:00,43.81,43.82,43.79,43.8,99600.0,31.108,31.1151,31.0938,31.1009,99600.0
2014-02-14 15:50:00,43.8,43.83,43.79,43.79,115600.0,31.1009,31.1222,31.0938,31.0938,115600.0
2014-02-14 15:55:00,43.79,43.85,43.79,43.85,197200.0,31.0938,31.1364,31.0938,31.1364,197200.0
2014-02-18 09:30:00,43.99,44.25,43.99,44.19,145600.0,31.2358,31.4204,31.2358,31.3778,145600.0
2014-02-18 09:35:00,44.19,44.4,44.07,44.34,96200.0,31.3778,31.5269,31.2926,31.4843,96200.0
2014-02-18 09:40:00,44.32,44.35,44.18,44.25,98800.0,31.4701,31.4914,31.3707,31.4204,98800.0
2014-02-18 09:45:00,44.24,44.5,44.24,44.47,127000.0,31.4133,31.598,31.4133,31.5767,127000.0
2014-02-18 09:50:00,44.48,44.57,44.41,44.48,94200.0,31.5838,31.6477,31.534,31.5838,94200.0
2014-02-18 09:55:00,44.49,44.51,44.34,44.46,56800.0,31.5909,31.6051,31.4843,31.5696,56800.0
2014-02-18 10:00:00,44.49,44.49,44.3,44.31,51400.0,31.5909,31.5909,31.4559,31.463,51400.0
2014-02-18 10:05:00,44.32,44.35,44.28,44.31,80200.0,31.4701,31.4914,31.4417,31.463,80200.0
2014-02-18 10:10:00,44.32,44.32,44.06,44.11,59600.0,31.4701,31.4701,31.2855,31.321,59600.0
2014-02-18 10:15:00,44.1,44.13,44.03,44.11,43600.0,31.3139,31.3352,31.2642,31.321,43600.0
2014-02-18 10:20:00,44.1,44.1,43.88,44.01,52000.0,31.3139,31.3139,31.1577,31.25,52000.0
2014-02-18 10:25:00,44.01,44.04,43.93,44.01,49400.0,31.25,31.2713,31.1932,31.25,49400.0
2014-02-18 10:30:00,44.0,44.07,43.96,44.0,56400.0,31.2429,31.2926,31.2145,31.2429,56400.0
2014-02-18 10:35:00,43.99,44.09,43.99,44.05,42800.0,31.2358,31.3068,31.2358,31.2784,42800.0
2014-02-18 10:40:00,44.06,44.06,43.99,44.02,32600.0,31.2855,31.2855,31.2358,31.2571,32600.0
2014-02-18 10:45:00,44.02,44.06,43.99,44.02,45800.0,31.2571,31.2855,31.2358,31.2571,45800.0
2014-02-18 10:50:00,43.99,44.07,43.99,44.07,43000.0,31.2358,31.2926,31.2358,31.2926,43000.0
2014-02-18 10:55:00,44.07,44.09,43.99,43.99,28000.0,31.2926,31.3068,31.2358,31.2358,28000.0
2014-02-18 11:00:00,44.0,44.06,43.99,44.0,40200.0,31.2429,31.2855,31.2358,31.2429,40200.0
2014-02-18 11:05:00,44.01,44.05,43.98,44.02,38800.0,31.25,31.2784,31.2287,31.2571,38800.0
2014-02-18 11:10:00,44.02,44.1,44.01,44.09,36200.0,31.2571,31.3139,31.25,31.3068,36200.0
2014-02-18 11:15:00,44.1,44.15,44.04,44.15,53400.0,31.3139,31.3494,31.2713,31.3494,53400.0
2014-02-18 11:20:00,44.14,44.17,44.1,44.11,38400.0,31.3423,31.3636,31.3139,31.321,38400.0
2014-02-18 11:25:00,44.12,44.18,44.1,44.17,37600.0,31.3281,31.3707,31.3139,31.3636,37600.0
2014-02-18 11:30:00,44.18,44.22,44.15,44.2,47400.0,31.3707,31.3991,31.3494,31.3849,47400.0
2014-02-18 11:35:00,44.2,44.23,44.17,44.23,37800.0,31.3849,31.4062,31.3636,31.4062,37800.0
2014-02-18 11:40:00,44.23,44.23,44.15,44.23,31200.0,31.4062,31.4062,31.3494,31.4062,31200.0
2014-02-18 11:45:00,44.23,44.38,44.18,44.33,98400.0,31.4062,31.5127,31.3707,31.4772,98400.0
2014-02-18 11:50:00,44.33,44.39,44.26,44.31,28200.0,31.4772,31.5198,31.4275,31.463,28200.0
2014-02-18 11:55:00,44.31,44.36,44.27,44.31,42000.0,31.463,31.4985,31.4346,31.463,42000.0
2014-02-18 12:00:00,44.31,44.38,44.29,44.34,55400.0,31.463,31.5127,31.4488,31.4843,55400.0
2014-02-18 12:05:00,44.34,44.35,44.25,44.26,32800.0,31.4843,31.4914,31.4204,31.4275,32800.0
2014-02-18 12:10:00,44.25,44.3,44.18,44.19,24200.0,31.4204,31.4559,31.3707,31.3778,24200.0
2014-02-18 12:15:00,44.19,44.19,44.13,44.13,13400.0,31.3778,31.3778,31.3352,31.3352,13400.0
2014-02-18 12:20:00,44.12,44.18,44.12,44.15,50000.0,31.3281,31.3707,31.3281,31.3494,50000.0
2014-02-18 12:25:00,44.13,44.13,44.06,44.09,29400.0,31.3352,31.3352,31.2855,31.3068,29400.0
2014-02-18 12:30:00,44.09,44.11,44.04,44.07,28800.0,31.3068,31.321,31.2713,31.2926,28800.0
2014-02-18 12:35:00,44.07,44.1,44.01,44.02,25000.0,31.2926,31.3139,31.25,31.2571,25000.0
2014-02-18 12:40:00,44.02,44.04,43.99,44.02,27600.0,31.2571,31.2713,31.2358,31.2571,27600.0
2014-02-18 12:45:00,44.03,44.05,44.01,44.01,25800.0,31.2642,31.2784,31.25,31.25,25800.0
2014-02-18 12:50:00,44.02,44.07,43.99,43.99,28400.0,31.2571,31.2926,31.2358,31.2358,28400.0
2014-02-18 12:55:00,44.0,44.03,43.99,44.02,19400.0,31.2429,31.2642,31.2358,31.2571,19400.0
2014-02-18 13:00:00,44.02,44.06,43.99,44.03,40000.0,31.2571,31.2855,31.2358,31.2642,40000.0
2014-02-18 13:05:00,44.03,44.03,43.99,44.01,19800.0,31.2642,31.2642,31.2358,31.25,19800.0
2014-02-18 13:10:00,44.01,44.02,43.98,44.02,49600.0,31.25,31.2571,31.2287,31.2571,49600.0
2014-02-18 13:15:00,44.02,44.02,43.91,43.91,27800.0,31.2571,31.2571,31.179,31.179,27800.0
2014-02-18 13:20:00,43.91,43.94,43.88,43.88,28000.0,31.179,31.2003,31.1577,31.1577,28000.0
2014-02-18 13:25:00,43.88,43.9,43.84,43.87,30400.0,31.1577,31.1719,31.1293,31.1506,30400.0
2014-02-18 13:30:00,43.86,43.86,43.82,43.83,39400.0,31.1435,31.1435,31.1151,31.1222,39400.0
2014-02-18 13:35:00,43.82,43.82,43.76,43.76,45200.0,31.1151,31.1151,31.0725,31.0725,45200.0
2014-02-18 13:40:00,43.76,43.77,43.74,43.75,41400.0,31.0725,31.0796,31.0583,31.0654,41400.0
2014-02-18 13:45:00,43.74,43.75,43.71,43.71,58000.0,31.0583,31.0654,31.037,31.037,58000.0
2014-02-18 13:50:00,43.71,43.72,43.68,43.7,33600.0,31.037,31.0441,31.0157,31.0299,33600.0
2014-02-18 13:55:00,43.71,43.72,43.64,43.67,74400.0,31.037,31.0441,30.9873,31.0086,74400.0
2014-02-18 14:00:00,43.69,43.69,43.59,43.6,63000.0,31.0228,31.0228,30.9518,30.9589,63000.0
2014-02-18 14:05:00,43.6,43.6,43.52,43.53,55600.0,30.9589,30.9589,30.9021,30.9092,55600.0
2014-02-18 14:10:00,43.53,43.57,43.52,43.55,43600.0,30.9092,30.9376,30.9021,30.9234,43600.0
2014-02-18 14:15:00,43.55,43.67,43.55,43.61,46600.0,30.9234,31.0086,30.9234,30.966,46600.0
2014-02-18 14:20:00,43.63,43.63,43.59,43.62,23800.0,30.9802,30.9802,30.9518,30.9731,23800.0
2014-02-18 14:25:00,43.63,43.67,43.6,43.63,41400.0,30.9802,31.0086,30.9589,30.9802,41400.0
2014-02-18 14:30:00,43.63,43.66,43.62,43.65,31800.0,30.9802,31.0015,30.9731,30.9944,31800.0
2014-02-18 14:35:00,43.66,43.69,43.65,43.67,34800.0,31.0015,31.0228,30.9944,31.0086,34800.0
2014-02-18 14:40:00,43.67,43.68,43.65,43.65,60400.0,31.0086,31.0157,30.9944,30.9944,60400.0
2014-02-18 14:45:00,43.66,43.72,43.65,43.71,64400.0,31.0015,31.0441,30.9944,31.037,64400.0
2014-02-18 14:50:00,43.71,43.78,43.7,43.76,37800.0,31.037,31.0867,31.0299,31.0725,37800.0
2014-02-18 14:55:00,43.76,43.8,43.74,43.8,36400.0,31.0725,31.1009,31.0583,31.1009,36400.0
2014-02-18 15:00:00,43.8,43.81,43.73,43.74,52600.0,31.1009,31.108,31.0512,31.0583,52600.0
2014-02-18 15:05:00,43.75,43.8,43.71,43.76,59200.0,31.0654,31.1009,31.037,31.0725,59200.0
2014-02-18 15:10:00,43.76,43.85,43.76,43.83,60600.0,31.0725,31.1364,31.0725,31.1222,60600.0
2014-02-18 15:15:00,43.84,43.84,43.8,43.82,53200.0,31.1293,31.1293,31.1009,31.1151,53200.0
2014-02-18 15:20:00,43.82,43.87,43.8,43.85,87800.0,31.1151,31.1506,31.1009,31.1364,87800.0
2014-02-18 15:25:00,43.85,43.9,43.85,43.9,44400.0,31.1364,31.1719,31.1364,31.1719,44400.0
2014-02-18 15:30:00,43.9,43.91,43.86,43.87,42600.0,31.1719,31.179,31.1435,31.1506,42600.0
2014-02-18 15:35:00,43.87,43.88,43.85,43.88,58600.0,31.1506,31.1577,31.1364,31.1577,58600.0
2014-02-18 15:40:00,43.88,43.92,43.87,43.9,88000.0,31.1577,31.1861,31.1506,31.1719,88000.0
2014-02-18 15:45:00,43.91,43.92,43.82,43.85,113600.0,31.179,31.1861,31.1151,31.1364,113600.0
2014-02-18 15:50:00,43.85,43.94,43.85,43.91,102600.0,31.1364,31.2003,31.1364,31.179,102600.0
2014-02-18 15:55:00,43.91,43.92,43.82,43.85,364400.0,31.179,31.1861,31.1151,31.1364,364400.0
2014-02-19 09:30:00,43.74,44.2,43.74,44.06,119600.0,31.0583,31.3849,31.0583,31.2855,119600.0
2014-02-19 09:35:00,44.06,44.35,44.03,44.29,85800.0,31.2855,31.4914,31.2642,31.4488,85800.0
2014-02-19 09:40:00,44.27,44.42,44.06,44.06,64000.0,31.4346,31.5411,31.2855,31.2855,64000.0
2014-02-19 09:45:00,44.07,44.24,44.07,44.17,29800.0,31.2926,31.4133,31.2926,31.3636,29800.0
2014-02-19 09:50:00,44.2,44.35,44.1,44.1,51000.0,31.3849,31.4914,31.3139,31.3139,51000.0
2014-02-19 09:55:00,44.1,44.13,43.99,44.02,52800.0,31.3139,31.3352,31.2358,31.2571,52800.0
2014-02-19 10:00:00,44.02,44.05,43.95,44.03,60800.0,31.2571,31.2784,31.2074,31.2642,60800.0
2014-02-19 10:05:00,44.06,44.09,44.01,44.08,31200.0,31.2855,31.3068,31.25,31.2997,31200.0
2014-02-19 10:10:00,44.09,44.34,44.08,44.3,38000.0,31.3068,31.4843,31.2997,31.4559,38000.0
2014-02-19 10:15:00,44.3,44.39,44.3,44.33,40600.0,31.4559,31.5198,31.4559,31.4772,40600.0
2014-02-19 10:20:00,44.37,44.45,44.3,44.4,77000.0,31.5056,31.5624,31.4559,31.5269,77000.0
2014-02-19 10:25:00,44.4,44.45,44.36,44.44,39400.0,31.5269,31.5624,31.4985,31.5553,39400.0
2014-02-19 10:30:00,44.44,44.44,44.34,44.38,49800.0,31.5553,31.5553,31.4843,31.5127,49800.0
2014-02-19 10:35:00,44.38,44.45,44.32,44.34,166200.0,31.5127,31.5624,31.4701,31.4843,166200.0
2014-02-19 10:40:00,44.34,44.42,44.31,44.41,52000.0,31.4843,31.5411,31.463,31.534,52000.0
2014-02-19 10:45:00,44.42,44.48,44.4,44.44,54400.0,31.5411,31.5838,31.5269,31.5553,54400.0
2014-02-19 10:50:00,44.42,44.52,44.35,44.5,100200.0,31.5411,31.6122,31.4914,31.598,100200.0
2014-02-19 10:55:00,44.49,44.54,44.48,44.52,68000.0,31.5909,31.6264,31.5838,31.6122,68000.0
2014-02-19 11:00:00,44.53,44.55,44.49,44.52,40800.0,31.6193,31.6335,31.5909,31.6122,40800.0
2014-02-19 11:05:00,44.52,44.52,44.42,44.44,41600.0,31.6122,31.6122,31.5411,31.5553,41600.0
2014-02-19 11:10:00,44.44,44.45,44.24,44.24,54200.0,31.5553,31.5624,31.4133,31.4133,54200.0
2014-02-19 11:15:00,44.24,44.24,44.09,44.09,41200.0,31.4133,31.4133,31.3068,31.3068,41200.0
2014-02-19 11:20:00,44.09,44.1,44.02,44.05,40600.0,31.3068,31.3139,31.2571,31.2784,40600.0
2014-02-19 11:25:00,44.05,44.12,44.01,44.04,23600.0,31.2784,31.3281,31.25,31.2713,23600.0
2014-02-19 11:30:00,44.04,44.04,43.92,43.93,35800.0,31.2713,31.2713,31.1861,31.1932,35800.0
2014-02-19 11:35:00,43.92,43.97,43.88,43.97,34200.0,31.1861,31.2216,31.1577,31.2216,34200.0
2014-02-19 11:40:00,43.96,44.1,43.94,44.09,27000.0,31.2145,31.3139,31.2003,31.3068,27000.0
2014-02-19 11:45:00,44.1,44.13,44.07,44.12,39600.0,31.3139,31.3352,31.2926,31.3281,39600.0
2014-02-19 11:50:00,44.12,44.12,44.01,44.01,31400.0,31.3281,31.3281,31.25,31.25,31400.0
2014-02-19 11:55:00,44.02,44.05,43.92,43.93,28000.0,31.2571,31.2784,31.1861,31.1932,28000.0
2014-02-19 12:00:00,43.91,43.94,43.87,43.93,35200.0,31.179,31.2003,31.1506,31.1932,35200.0
2014-02-19 12:05:00,43.94,43.95,43.89,43.89,12800.0,31.2003,31.2074,31.1648,31.1648,12800.0
2014-02-19 12:10:00,43.9,43.94,43.88,43.93,23600.0,31.1719,31.2003,31.1577,31.1932,23600.0
2014-02-19 12:15:00,43.94,43.94,43.81,43.81,41000.0,31.2003,31.2003,31.108,31.108,41000.0
2014-02-19 12:20:00,43.82,43.83,43.77,43.83,36400.0,31.1151,31.1222,31.0796,31.1222,36400.0
2014-02-19 12:25:00,43.82,43.85,43.79,43.85,33000.0,31.1151,31.1364,31.0938,31.1364,33000.0
2014-02-19 12:30:00,43.85,43.94,43.85,43.9,29400.0,31.1364,31.2003,31.1364,31.1719,29400.0
2014-02-19 12:35:00,43.9,43.95,43.88,43.94,23600.0,31.1719,31.2074,31.1577,31.2003,23600.0
2014-02-19 12:40:00,43.93,43.98,43.92,43.94,32200.0,31.1932,31.2287,31.1861,31.2003,32200.0
2014-02-19 12:45:00,43.95,43.97,43.92,43.96,20000.0,31.2074,31.2216,31.1861,31.2145,20000.0
2014-02-19 12:50:00,43.96,43.99,43.95,43.98,15600.0,31.2145,31.2358,31.2074,31.2287,15600.0
2014-02-19 12:55:00,43.98,44.05,43.97,44.05,28400.0,31.2287,31.2784,31.2216,31.2784,28400.0
2014-02-19 13:00:00,44.05,44.07,44.05,44.07,30600.0,31.2784,31.2926,31.2784,31.2926,30600.0
2014-02-19 13:05:00,44.07,44.1,44.07,44.1,29600.0,31.2926,31.3139,31.2926,31.3139,29600.0
2014-02-19 13:10:00,44.1,44.12,44.08,44.12,25800.0,31.3139,31.3281,31.2997,31.3281,25800.0
2014-02-19 13:15:00,44.12,44.13,44.1,44.13,26800.0,31.3281,31.3352,31.3139,31.3352,26800.0
2014-02-19 13:20:00,44.13,44.15,44.13,44.14,40800.0,31.3352,31.3494,31.3352,31.3423,40800.0
2014-02-19 13:25:00,44.14,44.15,44.1,44.11,21600.0,31.3423,31.3494,31.3139,31.321,21600.0
2014-02-19 13:30:00,44.1,44.13,44.09,44.09,84600.0,31.3139,31.3352,31.3068,31.3068,84600.0
2014-02-19 13:35:00,44.09,44.09,43.97,43.97,23200.0,31.3068,31.3068,31.2216,31.2216,23200.0
2014-02-19 13:40:00,43.97,43.98,43.87,43.87,25600.0,31.2216,31.2287,31.1506,31.1506,25600.0
2014-02-19 13:45:00,43.88,43.88,43.83,43.84,18000.0,31.1577,31.1577,31.1222,31.1293,18000.0
2014-02-19 13:50:00,43.85,43.94,43.85,43.93,26600.0,31.1364,31.2003,31.1364,31.1932,26600.0
2014-02-19 13:55:00,43.92,43.92,43.85,43.85,16000.0,31.1861,31.1861,31.1364,31.1364,16000.0
2014-02-19 14:00:00,43.86,43.96,43.82,43.87,37000.0,31.1435,31.2145,31.1151,31.1506,37000.0
2014-02-19 14:05:00,43.88,44.0,43.88,43.96,30200.0,31.1577,31.2429,31.1577,31.2145,30200.0
2014-02-19 14:10:00,43.97,43.98,43.85,43.85,43600.0,31.2216,31.2287,31.1364,31.1364,43600.0
2014-02-19 14:15:00,43.84,43.9,43.83,43.87,26600.0,31.1293,31.1719,31.1222,31.1506,26600.0
2014-02-19 14:20:00,43.88,43.88,43.73,43.77,62800.0,31.1577,31.1577,31.0512,31.0796,62800.0
2014-02-19 14:25:00,43.78,43.78,43.68,43.74,50600.0,31.0867,31.0867,31.0157,31.0583,50600.0
2014-02-19 14:30:00,43.74,43.76,43.71,43.74,34600.0,31.0583,31.0725,31.037,31.0583,34600.0
2014-02-19 14:35:00,43.74,43.76,43.68,43.71,47600.0,31.0583,31.0725,31.0157,31.037,47600.0
2014-02-19 14:40:00,43.71,43.76,43.65,43.66,35800.0,31.037,31.0725,30.9944,31.0015,35800.0
2014-02-19 14:45:00,43.65,43.68,43.56,43.59,55200.0,30.9944,31.0157,30.9305,30.9518,55200.0
2014-02-19 14:50:00,43.58,43.67,43.56,43.66,40800.0,30.9447,31.0086,30.9305,31.0015,40800.0
2014-02-19 14:55:00,43.65,43.68,43.6,43.65,60000.0,30.9944,31.0157,30.9589,30.9944,60000.0
2014-02-19 15:00:00,43.66,43.71,43.65,43.65,42800.0,31.0015,31.037,30.9944,30.9944,42800.0
2014-02-19 15:05:00,43.66,43.71,43.63,43.71,56800.0,31.0015,31.037,30.9802,31.037,56800.0
2014-02-19 15:10:00,43.7,43.7,43.6,43.65,65800.0,31.0299,31.0299,30.9589,30.9944,65800.0
2014-02-19 15:15:00,43.66,43.69,43.62,43.63,72600.0,31.0015,31.0228,30.9731,30.9802,72600.0
2014-02-19 15:20:00,43.63,43.65,43.55,43.59,60000.0,30.9802,30.9944,30.9234,30.9518,60000.0
2014-02-19 15:25:00,43.6,43.6,43.52,43.54,61200.0,30.9589,30.9589,30.9021,30.9163,61200.0
2014-02-19 15:30:00,43.54,43.57,43.52,43.57,85200.0,30.9163,30.9376,30.9021,30.9376,85200.0
2014-02-19 15:35:00,43.57,43.59,43.55,43.59,83600.0,30.9376,30.9518,30.9234,30.9518,83600.0
2014-02-19 15:40:00,43.59,43.6,43.53,43.53,92800.0,30.9518,30.9589,30.9092,30.9092,92800.0
2014-02-19 15:45:00,43.53,43.56,43.41,43.47,138600.0,30.9092,30.9305,30.824,30.8666,138600.0
2014-02-19 15:50:00,43.48,43.53,43.44,43.52,160200.0,30.8737,30.9092,30.8453,30.9021,160200.0
2014-02-19 15:55:00,43.52,43.61,43.49,43.52,419400.0,30.9021,30.966,30.8808,30.9021,419400.0
2014-02-20 09:30:00,43.69,43.69,43.47,43.55,93600.0,31.0228,31.0228,30.8666,30.9234,93600.0
2014-02-20 09:35:00,43.58,43.9,43.57,43.71,53200.0,30.9447,31.1719,30.9376,31.037,53200.0
2014-02-20 09:40:00,43.68,43.92,43.56,43.92,76000.0,31.0157,31.1861,30.9305,31.1861,76000.0
2014-02-20 09:45:00,43.92,44.09,43.91,43.96,78600.0,31.1861,31.3068,31.179,31.2145,78600.0
2014-02-20 09:50:00,43.9,44.04,43.82,43.85,55400.0,31.1719,31.2713,31.1151,31.1364,55400.0
2014-02-20 09:55:00,43.84,43.84,43.67,43.83,41400.0,31.1293,31.1293,31.0086,31.1222,41400.0
2014-02-20 10:00:00,43.81,43.88,43.65,43.88,58400.0,31.108,31.1577,30.9944,31.1577,58400.0
2014-02-20 10:05:00,43.88,43.88,43.48,43.54,57600.0,31.1577,31.1577,30.8737,30.9163,57600.0
2014-02-20 10:10:00,43.56,43.69,43.52,43.57,59400.0,30.9305,31.0228,30.9021,30.9376,59400.0
2014-02-20 10:15:00,43.57,43.63,43.35,43.38,144800.0,30.9376,30.9802,30.7814,30.8027,144800.0
2014-02-20 10:20:00,43.4,43.4,43.2,43.3,89800.0,30.8169,30.8169,30.6749,30.7459,89800.0
2014-02-20 10:25:00,43.3,43.49,43.25,43.42,53200.0,30.7459,30.8808,30.7104,30.8311,53200.0
2014-02-20 10:30:00,43.42,43.67,43.42,43.67,65800.0,30.8311,31.0086,30.8311,31.0086,65800.0
2014-02-20 10:35:00,43.67,43.74,43.66,43.69,84000.0,31.0086,31.0583,31.0015,31.0228,84000.0
2014-02-20 10:40:00,43.69,43.7,43.51,43.54,111800.0,31.0228,31.0299,30.895,30.9163,111800.0
2014-02-20 10:45:00,43.56,43.58,43.49,43.56,62200.0,30.9305,30.9447,30.8808,30.9305,62200.0
2014-02-20 10:50:00,43.58,43.74,43.55,43.74,50200.0,30.9447,31.0583,30.9234,31.0583,50200.0
2014-02-20 10:55:00,43.76,43.82,43.74,43.82,36800.0,31.0725,31.1151,31.0583,31.1151,36800.0
2014-02-20 11:00:00,43.83,43.85,43.65,43.67,114200.0,31.1222,31.1364,30.9944,31.0086,114200.0
2014-02-20 11:05:00,43.67,43.81,43.66,43.81,36600.0,31.0086,31.108,31.0015,31.108,36600.0
2014-02-20 11:10:00,43.83,43.86,43.79,43.8,71600.0,31.1222,31.1435,31.0938,31.1009,71600.0
2014-02-20 11:15:00,43.8,43.88,43.8,43.85,49000.0,31.1009,31.1577,31.1009,31.1364,49000.0
2014-02-20 11:20:00,43.85,43.88,43.85,43.85,52600.0,31.1364,31.1577,31.1364,31.1364,52600.0
2014-02-20 11:25:00,43.86,43.88,43.83,43.85,41400.0,31.1435,31.1577,31.1222,31.1364,41400.0
2014-02-20 11:30:00,43.85,43.85,43.82,43.84,27600.0,31.1364,31.1364,31.1151,31.1293,27600.0
2014-02-20 11:35:00,43.86,43.97,43.84,43.96,52800.0,31.1435,31.2216,31.1293,31.2145,52800.0
2014-02-20 11:40:00,43.96,44.1,43.94,44.08,89600.0,31.2145,31.3139,31.2003,31.2997,89600.0
2014-02-20 11:45:00,44.1,44.15,44.07,44.15,50000.0,31.3139,31.3494,31.2926,31.3494,50000.0
2014-02-20 11:50:00,44.15,44.15,44.07,44.13,37000.0,31.3494,31.3494,31.2926,31.3352,37000.0
2014-02-20 11:55:00,44.13,44.21,44.08,44.19,78000.0,31.3352,31.392,31.2997,31.3778,78000.0
2014-02-20 12:00:00,44.19,44.24,44.13,44.15,69400.0,31.3778,31.4133,31.3352,31.3494,69400.0
2014-02-20 12:05:00,44.15,44.16,44.1,44.14,49200.0,31.3494,31.3565,31.3139,31.3423,49200.0
2014-02-20 12:10:00,44.13,44.14,44.08,44.08,27800.0,31.3352,31.3423,31.2997,31.2997,27800.0
2014-02-20 12:15:00,44.08,44.16,44.06,44.16,30600.0,31.2997,31.3565,31.2855,31.3565,30600.0
2014-02-20 12:20:00,44.17,44.21,44.13,44.21,31600.0,31.3636,31.392,31.3352,31.392,31600.0
2014-02-20 12:25:00,44.2,44.25,44.16,44.25,36400.0,31.3849,31.4204,31.3565,31.4204,36400.0
2014-02-20 12:30:00,44.26,44.3,44.25,44.27,30600.0,31.4275,31.4559,31.4204,31.4346,30600.0
2014-02-20 12:35:00,44.27,44.27,44.23,44.25,17200.0,31.4346,31.4346,31.4062,31.4204,17200.0
2014-02-20 12:40:00,44.25,44.32,44.24,44.29,49600.0,31.4204,31.4701,31.4133,31.4488,49600.0
2014-02-20 12:45:00,44.31,44.33,44.3,44.3,26400.0,31.463,31.4772,31.4559,31.4559,26400.0
2014-02-20 12:50:00,44.28,44.32,44.27,44.28,37800.0,31.4417,31.4701,31.4346,31.4417,37800.0
2014-02-20 12:55:00,44.29,44.32,44.27,44.3,24800.0,31.4488,31.4701,31.4346,31.4559,24800.0
2014-02-20 13:00:00,44.31,44.37,44.31,44.33,43400.0,31.463,31.5056,31.463,31.4772,43400.0
2014-02-20 13:05:00,44.33,44.34,44.31,44.33,16000.0,31.4772,31.4843,31.463,31.4772,16000.0
2014-02-20 13:10:00,44.33,44.33,44.26,44.29,26800.0,31.4772,31.4772,31.4275,31.4488,26800.0
2014-02-20 13:15:00,44.27,44.27,44.18,44.18,32400.0,31.4346,31.4346,31.3707,31.3707,32400.0
2014-02-20 13:20:00,44.18,44.22,44.17,44.21,30600.0,31.3707,31.3991,31.3636,31.392,30600.0
2014-02-20 13:25:00,44.21,44.21,44.16,44.17,20800.0,31.392,31.392,31.3565,31.3636,20800.0
2014-02-20 13:30:00,44.16,44.19,44.15,44.16,19400.0,31.3565,31.3778,31.3494,31.3565,19400.0
2014-02-20 13:35:00,44.16,44.17,44.15,44.16,21400.0,31.3565,31.3636,31.3494,31.3565,21400.0
2014-02-20 13:40:00,44.15,44.18,44.15,44.18,27400.0,31.3494,31.3707,31.3494,31.3707,27400.0
2014-02-20 13:45:00,44.17,44.19,44.17,44.18,28000.0,31.3636,31.3778,31.3636,31.3707,28000.0
2014-02-20 13:50:00,44.18,44.2,44.17,44.17,30000.0,31.3707,31.3849,31.3636,31.3636,30000.0
2014-02-20 13:55:00,44.18,44.21,44.18,44.21,25400.0,31.3707,31.392,31.3707,31.392,25400.0
2014-02-20 14:00:00,44.2,44.22,44.19,44.2,37800.0,31.3849,31.3991,31.3778,31.3849,37800.0
2014-02-20 14:05:00,44.19,44.19,44.11,44.12,38400.0,31.3778,31.3778,31.321,31.3281,38400.0
2014-02-20 14:10:00,44.12,44.23,44.12,44.22,34200.0,31.3281,31.4062,31.3281,31.3991,34200.0
2014-02-20 14:15:00,44.21,44.26,44.21,44.25,49600.0,31.392,31.4275,31.392,31.4204,49600.0
2014-02-20 14:20:00,44.25,44.28,44.25,44.27,60800.0,31.4204,31.4417,31.4204,31.4346,60800.0
2014-02-20 14:25:00,44.27,44.27,44.21,44.22,40400.0,31.4346,31.4346,31.392,31.3991,40400.0
2014-02-20 14:30:00,44.23,44.27,44.22,44.26,33000.0,31.4062,31.4346,31.3991,31.4275,33000.0
2014-02-20 14:35:00,44.26,44.27,44.17,44.17,56000.0,31.4275,31.4346,31.3636,31.3636,56000.0
2014-02-20 14:40:00,44.18,44.21,44.15,44.15,34600.0,31.3707,31.392,31.3494,31.3494,34600.0
2014-02-20 14:45:00,44.15,44.17,44.13,44.15,48600.0,31.3494,31.3636,31.3352,31.3494,48600.0
2014-02-20 14:50:00,44.15,44.17,44.07,44.09,48400.0,31.3494,31.3636,31.2926,31.3068,48400.0
2014-02-20 14:55:00,44.09,44.12,44.07,44.11,36800.0,31.3068,31.3281,31.2926,31.321,36800.0
2014-02-20 15:00:00,44.11,44.23,44.1,44.2,77000.0,31.321,31.4062,31.3139,31.3849,77000.0
2014-02-20 15:05:00,44.2,44.21,44.13,44.13,44400.0,31.3849,31.392,31.3352,31.3352,44400.0
2014-02-20 15:10:00,44.13,44.16,44.09,44.1,62800.0,31.3352,31.3565,31.3068,31.3139,62800.0
2014-02-20 15:15:00,44.1,44.13,44.1,44.13,81200.0,31.3139,31.3352,31.3139,31.3352,81200.0
2014-02-20 15:20:00,44.13,44.16,44.1,44.1,128400.0,31.3352,31.3565,31.3139,31.3139,128400.0
2014-02-20 15:25:00,44.1,44.17,44.09,44.17,140800.0,31.3139,31.3636,31.3068,31.3636,140800.0
2014-02-20 15:30:00,44.17,44.23,44.15,44.19,91000.0,31.3636,31.4062,31.3494,31.3778,91000.0
2014-02-20 15:35:00,44.19,44.2,44.02,44.02,131400.0,31.3778,31.3849,31.2571,31.2571,131400.0
2014-02-20 15:40:00,44.01,44.05,44.01,44.04,84200.0,31.25,31.2784,31.25,31.2713,84200.0
2014-02-20 15:45:00,44.05,44.07,44.03,44.04,126400.0,31.2784,31.2926,31.2642,31.2713,126400.0
2014-02-20 15:50:00,44.04,44.06,44.03,44.04,128000.0,31.2713,31.2855,31.2642,31.2713,128000.0
2014-02-20 15:55:00,44.03,44.04,43.96,43.96,252600.0,31.2642,31.2713,31.2145,31.2145,252600.0
2014-02-21 09:30:00,43.96,44.21,43.78,44.02,246800.0,31.2145,31.392,31.0867,31.2571,246800.0
2014-02-21 09:35:00,44.04,44.08,43.88,44.02,60800.0,31.2713,31.2997,31.1577,31.2571,60800.0
2014-02-21 09:40:00,44.02,44.02,43.8,43.87,80400.0,31.2571,31.2571,31.1009,31.1506,80400.0
2014-02-21 09:45:00,43.88,44.0,43.77,43.95,46000.0,31.1577,31.2429,31.0796,31.2074,46000.0
2014-02-21 09:50:00,43.97,43.98,43.85,43.91,42200.0,31.2216,31.2287,31.1364,31.179,42200.0
2014-02-21 09:55:00,43.87,43.94,43.81,43.93,76600.0,31.1506,31.2003,31.108,31.1932,76600.0
2014-02-21 10:00:00,43.94,43.96,43.79,43.79,54400.0,31.2003,31.2145,31.0938,31.0938,54400.0
2014-02-21 10:05:00,43.8,43.82,43.66,43.68,64000.0,31.1009,31.1151,31.0015,31.0157,64000.0
2014-02-21 10:10:00,43.68,43.73,43.65,43.73,77200.0,31.0157,31.0512,30.9944,31.0512,77200.0
2014-02-21 10:15:00,43.73,43.85,43.71,43.83,54200.0,31.0512,31.1364,31.037,31.1222,54200.0
2014-02-21 10:20:00,43.82,43.83,43.74,43.75,63000.0,31.1151,31.1222,31.0583,31.0654,63000.0
2014-02-21 10:25:00,43.77,43.88,43.76,43.85,62800.0,31.0796,31.1577,31.0725,31.1364,62800.0
2014-02-21 10:30:00,43.87,43.99,43.85,43.92,49800.0,31.1506,31.2358,31.1364,31.1861,49800.0
2014-02-21 10:35:00,43.92,44.02,43.91,43.95,46600.0,31.1861,31.2571,31.179,31.2074,46600.0
2014-02-21 10:40:00,43.95,44.08,43.95,44.05,48800.0,31.2074,31.2997,31.2074,31.2784,48800.0
2014-02-21 10:45:00,44.05,44.11,43.99,44.1,60800.0,31.2784,31.321,31.2358,31.3139,60800.0
2014-02-21 10:50:00,44.1,44.15,44.08,44.1,25200.0,31.3139,31.3494,31.2997,31.3139,25200.0
2014-02-21 10:55:00,44.11,44.19,44.1,44.14,81200.0,31.321,31.3778,31.3139,31.3423,81200.0
2014-02-21 11:00:00,44.15,44.16,44.09,44.1,41200.0,31.3494,31.3565,31.3068,31.3139,41200.0
2014-02-21 11:05:00,44.09,44.09,44.03,44.04,54800.0,31.3068,31.3068,31.2642,31.2713,54800.0
2014-02-21 11:10:00,44.03,44.07,43.98,44.01,91400.0,31.2642,31.2926,31.2287,31.25,91400.0
2014-02-21 11:15:00,43.99,44.11,43.98,44.02,79400.0,31.2358,31.321,31.2287,31.2571,79400.0
2014-02-21 11:20:00,44.02,44.07,44.01,44.05,54800.0,31.2571,31.2926,31.25,31.2784,54800.0
2014-02-21 11:25:00,44.06,44.06,44.01,44.01,35800.0,31.2855,31.2855,31.25,31.25,35800.0
2014-02-21 11:30:00,44.01,44.03,43.97,44.01,70400.0,31.25,31.2642,31.2216,31.25,70400.0
2014-02-21 11:35:00,44.01,44.05,44.01,44.05,37400.0,31.25,31.2784,31.25,31.2784,37400.0
2014-02-21 11:40:00,44.06,44.06,43.95,43.96,59000.0,31.2855,31.2855,31.2074,31.2145,59000.0
2014-02-21 11:45:00,43.95,43.99,43.94,43.99,46800.0,31.2074,31.2358,31.2003,31.2358,46800.0
2014-02-21 11:50:00,43.97,44.06,43.97,44.03,29800.0,31.2216,31.2855,31.2216,31.2642,29800.0
2014-02-21 11:55:00,44.04,44.04,43.96,43.97,40000.0,31.2713,31.2713,31.2145,31.2216,40000.0
2014-02-21 12:00:00,43.99,44.03,43.98,44.01,30600.0,31.2358,31.2642,31.2287,31.25,30600.0
2014-02-21 12:05:00,44.01,44.08,44.01,44.06,33200.0,31.25,31.2997,31.25,31.2855,33200.0
2014-02-21 12:10:00,44.06,44.17,44.06,44.17,34400.0,31.2855,31.3636,31.2855,31.3636,34400.0
2014-02-21 12:15:00,44.17,44.21,44.13,44.2,36000.0,31.3636,31.392,31.3352,31.3849,36000.0
2014-02-21 12:20:00,44.21,44.24,44.2,44.23,31600.0,31.392,31.4133,31.3849,31.4062,31600.0
2014-02-21 12:25:00,44.23,44.23,44.1,44.13,59600.0,31.4062,31.4062,31.3139,31.3352,59600.0
2014-02-21 12:30:00,44.13,44.13,44.1,44.12,34400.0,31.3352,31.3352,31.3139,31.3281,34400.0
2014-02-21 12:35:00,44.12,44.12,44.07,44.1,37200.0,31.3281,31.3281,31.2926,31.3139,37200.0
2014-02-21 12:40:00,44.1,44.19,44.1,44.12,36200.0,31.3139,31.3778,31.3139,31.3281,36200.0
2014-02-21 12:45:00,44.12,44.14,44.09,44.13,32600.0,31.3281,31.3423,31.3068,31.3352,32600.0
2014-02-21 12:50:00,44.13,44.15,44.09,44.1,38600.0,31.3352,31.3494,31.3068,31.3139,38600.0
2014-02-21 12:55:00,44.1,44.12,44.06,44.06,40600.0,31.3139,31.3281,31.2855,31.2855,40600.0
2014-02-21 13:00:00,44.06,44.09,44.04,44.06,53400.0,31.2855,31.3068,31.2713,31.2855,53400.0
2014-02-21 13:05:00,44.05,44.13,44.05,44.12,40400.0,31.2784,31.3352,31.2784,31.3281,40400.0
2014-02-21 13:10:00,44.12,44.12,44.05,44.06,33200.0,31.3281,31.3281,31.2784,31.2855,33200.0
2014-02-21 13:15:00,44.04,44.05,44.01,44.04,47400.0,31.2713,31.2784,31.25,31.2713,47400.0
2014-02-21 13:20:00,44.04,44.07,44.01,44.02,41600.0,31.2713,31.2926,31.25,31.2571,41600.0
2014-02-21 13:25:00,44.03,44.03,43.91,43.93,44000.0,31.2642,31.2642,31.179,31.1932,44000.0
2014-02-21 13:30:00,43.93,43.98,43.9,43.93,46600.0,31.1932,31.2287,31.1719,31.1932,46600.0
2014-02-21 13:35:00,43.94,43.94,43.78,43.83,47400.0,31.2003,31.2003,31.0867,31.1222,47400.0
2014-02-21 13:40:00,43.83,43.9,43.83,43.88,19400.0,31.1222,31.1719,31.1222,31.1577,19400.0
2014-02-21 13:45:00,43.88,43.91,43.86,43.88,17600.0,31.1577,31.179,31.1435,31.1577,17600.0
2014-02-21 13:50:00,43.89,43.92,43.88,43.92,21200.0,31.1648,31.1861,31.1577,31.1861,21200.0
2014-02-21 13:55:00,43.91,44.02,43.91,44.02,53800.0,31.179,31.2571,31.179,31.2571,53800.0
2014-02-21 14:00:00,44.01,44.07,43.99,44.06,28800.0,31.25,31.2926,31.2358,31.2855,28800.0
2014-02-21 14:05:00,44.05,44.07,43.98,43.99,46600.0,31.2784,31.2926,31.2287,31.2358,46600.0
2014-02-21 14:10:00,43.98,43.99,43.84,43.84,59000.0,31.2287,31.2358,31.1293,31.1293,59000.0
2014-02-21 14:15:00,43.86,43.94,43.85,43.93,34200.0,31.1435,31.2003,31.1364,31.1932,34200.0
2014-02-21 14:20:00,43.94,43.95,43.87,43.9,34600.0,31.2003,31.2074,31.1506,31.1719,34600.0
2014-02-21 14:25:00,43.91,43.93,43.85,43.85,36600.0,31.179,31.1932,31.1364,31.1364,36600.0
2014-02-21 14:30:00,43.85,43.85,43.73,43.75,28600.0,31.1364,31.1364,31.0512,31.0654,28600.0
2014-02-21 14:35:00,43.75,43.75,43.63,43.63,32400.0,31.0654,31.0654,30.9802,30.9802,32400.0
2014-02-21 14:40:00,43.63,43.71,43.62,43.69,40000.0,30.9802,31.037,30.9731,31.0228,40000.0
2014-02-21 14:45:00,43.7,43.72,43.68,43.72,28600.0,31.0299,31.0441,31.0157,31.0441,28600.0
2014-02-21 14:50:00,43.72,43.76,43.71,43.72,27600.0,31.0441,31.0725,31.037,31.0441,27600.0
2014-02-21 14:55:00,43.72,43.78,43.71,43.71,28400.0,31.0441,31.0867,31.037,31.037,28400.0
2014-02-21 15:00:00,43.71,43.79,43.71,43.79,29800.0,31.037,31.0938,31.037,31.0938,29800.0
2014-02-21 15:05:00,43.79,43.88,43.77,43.87,32600.0,31.0938,31.1577,31.0796,31.1506,32600.0
2014-02-21 15:10:00,43.88,43.9,43.82,43.83,46200.0,31.1577,31.1719,31.1151,31.1222,46200.0
2014-02-21 15:15:00,43.83,43.85,43.79,43.83,39200.0,31.1222,31.1364,31.0938,31.1222,39200.0
2014-02-21 15:20:00,43.84,43.9,43.84,43.86,52800.0,31.1293,31.1719,31.1293,31.1435,52800.0
2014-02-21 15:25:00,43.85,43.87,43.83,43.84,47600.0,31.1364,31.1506,31.1222,31.1293,47600.0
2014-02-21 15:30:00,43.85,43.85,43.71,43.72,81600.0,31.1364,31.1364,31.037,31.0441,81600.0
2014-02-21 15:35:00,43.72,43.76,43.68,43.68,77400.0,31.0441,31.0725,31.0157,31.0157,77400.0
2014-02-21 15:40:00,43.68,43.7,43.59,43.59,80200.0,31.0157,31.0299,30.9518,30.9518,80200.0
2014-02-21 15:45:00,43.59,43.67,43.59,43.67,143200.0,30.9518,31.0086,30.9518,31.0086,143200.0
2014-02-21 15:50:00,43.67,43.68,43.66,43.67,119000.0,31.0086,31.0157,31.0015,31.0086,119000.0
2014-02-21 15:55:00,43.67,43.71,43.63,43.65,255600.0,31.0086,31.037,30.9802,30.9944,255600.0
2014-02-24 09:30:00,44.01,44.45,44.01,44.44,216000.0,31.25,31.5624,31.25,31.5553,216000.0
2014-02-24 09:35:00,44.44,44.49,44.27,44.3,112200.0,31.5553,31.5909,31.4346,31.4559,112200.0
2014-02-24 09:40:00,44.32,44.43,44.1,44.38,170000.0,31.4701,31.5482,31.3139,31.5127,170000.0
2014-02-24 09:45:00,44.41,44.5,44.34,44.45,196000.0,31.534,31.598,31.4843,31.5624,196000.0
2014-02-24 09:50:00,44.45,44.74,44.37,44.62,224800.0,31.5624,31.7684,31.5056,31.6832,224800.0
2014-02-24 09:55:00,44.62,44.71,44.54,44.55,91000.0,31.6832,31.7471,31.6264,31.6335,91000.0
2014-02-24 10:00:00,44.57,44.64,44.44,44.44,70600.0,31.6477,31.6974,31.5553,31.5553,70600.0
2014-02-24 10:05:00,44.48,44.54,44.33,44.35,48400.0,31.5838,31.6264,31.4772,31.4914,48400.0
2014-02-24 10:10:00,44.37,44.4,44.2,44.21,106400.0,31.5056,31.5269,31.3849,31.392,106400.0
2014-02-24 10:15:00,44.19,44.26,44.13,44.14,83200.0,31.3778,31.4275,31.3352,31.3423,83200.0
2014-02-24 10:20:00,44.13,44.28,44.08,44.24,75800.0,31.3352,31.4417,31.2997,31.4133,75800.0
2014-02-24 10:25:00,44.24,44.28,44.1,44.19,49800.0,31.4133,31.4417,31.3139,31.3778,49800.0
2014-02-24 10:30:00,44.19,44.24,44.16,44.23,44600.0,31.3778,31.4133,31.3565,31.4062,44600.0
2014-02-24 10:35:00,44.23,44.37,44.23,44.32,57000.0,31.4062,31.5056,31.4062,31.4701,57000.0
2014-02-24 10:40:00,44.32,44.37,44.24,44.3,64400.0,31.4701,31.5056,31.4133,31.4559,64400.0
2014-02-24 10:45:00,44.31,44.37,44.31,44.31,42000.0,31.463,31.5056,31.463,31.463,42000.0
2014-02-24 10:50:00,44.33,44.39,44.31,44.38,36600.0,31.4772,31.5198,31.463,31.5127,36600.0
2014-02-24 10:55:00,44.38,44.39,44.3,44.34,58000.0,31.5127,31.5198,31.4559,31.4843,58000.0
2014-02-24 11:00:00,44.34,44.35,44.27,44.32,31000.0,31.4843,31.4914,31.4346,31.4701,31000.0
2014-02-24 11:05:00,44.35,44.36,44.29,44.3,49000.0,31.4914,31.4985,31.4488,31.4559,49000.0
2014-02-24 11:10:00,44.31,44.37,44.31,44.35,29800.0,31.463,31.5056,31.463,31.4914,29800.0
2014-02-24 11:15:00,44.37,44.4,44.34,44.35,59200.0,31.5056,31.5269,31.4843,31.4914,59200.0
2014-02-24 11:20:00,44.35,44.41,44.34,44.37,46400.0,31.4914,31.534,31.4843,31.5056,46400.0
2014-02-24 11:25:00,44.38,44.46,44.35,44.45,52000.0,31.5127,31.5696,31.4914,31.5624,52000.0
2014-02-24 11:30:00,44.46,44.5,44.42,44.49,97400.0,31.5696,31.598,31.5411,31.5909,97400.0
2014-02-24 11:35:00,44.49,44.51,44.45,44.51,101200.0,31.5909,31.6051,31.5624,31.6051,101200.0
2014-02-24 11:40:00,44.51,44.6,44.49,44.55,75000.0,31.6051,31.669,31.5909,31.6335,75000.0
2014-02-24 11:45:00,44.56,44.56,44.46,44.56,63000.0,31.6406,31.6406,31.5696,31.6406,63000.0
2014-02-24 11:50:00,44.56,44.64,44.56,44.63,42000.0,31.6406,31.6974,31.6406,31.6903,42000.0
2014-02-24 11:55:00,44.63,44.65,44.58,44.63,88400.0,31.6903,31.7045,31.6548,31.6903,88400.0
2014-02-24 12:00:00,44.64,44.77,44.63,44.76,102600.0,31.6974,31.7897,31.6903,31.7826,102600.0
2014-02-24 12:05:00,44.76,44.77,44.63,44.65,103000.0,31.7826,31.7897,31.6903,31.7045,103000.0
2014-02-24 12:10:00,44.65,44.69,44.61,44.69,43400.0,31.7045,31.7329,31.6761,31.7329,43400.0
2014-02-24 12:15:00,44.7,44.71,44.6,44.6,51200.0,31.74,31.7471,31.669,31.669,51200.0
2014-02-24 12:20:00,44.6,44.62,44.55,44.6,17200.0,31.669,31.6832,31.6335,31.669,17200.0
2014-02-24 12:25:00,44.6,44.71,44.6,44.7,23600.0,31.669,31.7471,31.669,31.74,23600.0
2014-02-24 12:30:00,44.7,44.71,44.65,44.66,38600.0,31.74,31.7471,31.7045,31.7116,38600.0
2014-02-24 12:35:00,44.66,44.68,44.57,44.6,34600.0,31.7116,31.7258,31.6477,31.669,34600.0
2014-02-24 12:40:00,44.6,44.63,44.59,44.6,37000.0,31.669,31.6903,31.6619,31.669,37000.0
2014-02-24 12:45:00,44.6,44.63,44.57,44.6,25400.0,31.669,31.6903,31.6477,31.669,25400.0
2014-02-24 12:50:00,44.61,44.61,44.57,44.57,25600.0,31.6761,31.6761,31.6477,31.6477,25600.0
2014-02-24 12:55:00,44.57,44.58,44.51,44.53,32000.0,31.6477,31.6548,31.6051,31.6193,32000.0
2014-02-24 13:00:00,44.53,44.53,44.47,44.52,32400.0,31.6193,31.6193,31.5767,31.6122,32400.0
2014-02-24 13:05:00,44.53,44.6,44.52,44.59,27400.0,31.6193,31.669,31.6122,31.6619,27400.0
2014-02-24 13:10:00,44.6,44.6,44.54,44.54,23400.0,31.669,31.669,31.6264,31.6264,23400.0
2014-02-24 13:15:00,44.55,44.59,44.49,44.49,35200.0,31.6335,31.6619,31.5909,31.5909,35200.0
2014-02-24 13:20:00,44.49,44.49,44.42,44.44,41000.0,31.5909,31.5909,31.5411,31.5553,41000.0
2014-02-24 13:25:00,44.44,44.51,44.42,44.51,31600.0,31.5553,31.6051,31.5411,31.6051,31600.0
2014-02-24 13:30:00,44.51,44.52,44.46,44.52,34400.0,31.6051,31.6122,31.5696,31.6122,34400.0
2014-02-24 13:35:00,44.52,44.52,44.43,44.43,21800.0,31.6122,31.6122,31.5482,31.5482,21800.0
2014-02-24 13:40:00,44.43,44.46,44.42,44.43,18200.0,31.5482,31.5696,31.5411,31.5482,18200.0
2014-02-24 13:45:00,44.43,44.46,44.4,44.46,39200.0,31.5482,31.5696,31.5269,31.5696,39200.0
2014-02-24 13:50:00,44.44,44.46,44.42,44.44,22200.0,31.5553,31.5696,31.5411,31.5553,22200.0
2014-02-24 13:55:00,44.45,44.46,44.42,44.42,20000.0,31.5624,31.5696,31.5411,31.5411,20000.0
2014-02-24 14:00:00,44.43,44.46,44.39,44.45,29800.0,31.5482,31.5696,31.5198,31.5624,29800.0
2014-02-24 14:05:00,44.45,44.46,44.4,44.45,31800.0,31.5624,31.5696,31.5269,31.5624,31800.0
2014-02-24 14:10:00,44.45,44.47,44.41,44.43,33600.0,31.5624,31.5767,31.534,31.5482,33600.0
2014-02-24 14:15:00,44.42,44.47,44.39,44.44,27200.0,31.5411,31.5767,31.5198,31.5553,27200.0
2014-02-24 14:20:00,44.44,44.45,44.41,44.43,16600.0,31.5553,31.5624,31.534,31.5482,16600.0
2014-02-24 14:25:00,44.42,44.42,44.37,44.37,22400.0,31.5411,31.5411,31.5056,31.5056,22400.0
2014-02-24 14:30:00,44.35,44.35,44.27,44.27,20400.0,31.4914,31.4914,31.4346,31.4346,20400.0
2014-02-24 14:35:00,44.27,44.34,44.23,44.34,52000.0,31.4346,31.4843,31.4062,31.4843,52000.0
2014-02-24 14:40:00,44.33,44.38,44.32,44.37,45600.0,31.4772,31.5127,31.4701,31.5056,45600.0
2014-02-24 14:45:00,44.37,44.38,44.35,44.36,34400.0,31.5056,31.5127,31.4914,31.4985,34400.0
2014-02-24 14:50:00,44.36,44.42,44.36,44.39,46000.0,31.4985,31.5411,31.4985,31.5198,46000.0
2014-02-24 14:55:00,44.39,44.43,44.38,44.4,48600.0,31.5198,31.5482,31.5127,31.5269,48600.0
2014-02-24 15:00:00,44.4,44.4,44.32,44.33,31200.0,31.5269,31.5269,31.4701,31.4772,31200.0
2014-02-24 15:05:00,44.32,44.32,44.23,44.23,47800.0,31.4701,31.4701,31.4062,31.4062,47800.0
2014-02-24 15:10:00,44.24,44.24,44.18,44.18,49200.0,31.4133,31.4133,31.3707,31.3707,49200.0
2014-02-24 15:15:00,44.19,44.21,44.16,44.19,116600.0,31.3778,31.392,31.3565,31.3778,116600.0
2014-02-24 15:20:00,44.19,44.2,44.18,44.19,51800.0,31.3778,31.3849,31.3707,31.3778,51800.0
2014-02-24 15:25:00,44.18,44.21,44.14,44.15,81600.0,31.3707,31.392,31.3423,31.3494,81600.0
2014-02-24 15:30:00,44.15,44.18,44.11,44.17,67200.0,31.3494,31.3707,31.321,31.3636,67200.0
2014-02-24 15:35:00,44.17,44.18,44.13,44.14,62000.0,31.3636,31.3707,31.3352,31.3423,62000.0
2014-02-24 15:40:00,44.14,44.17,44.12,44.14,75000.0,31.3423,31.3636,31.3281,31.3423,75000.0
2014-02-24 15:45:00,44.15,44.18,44.14,44.15,75800.0,31.3494,31.3707,31.3423,31.3494,75800.0
2014-02-24 15:50:00,44.15,44.16,44.12,44.14,141800.0,31.3494,31.3565,31.3281,31.3423,141800.0
2014-02-24 15:55:00,44.13,44.17,44.06,44.06,245400.0,31.3352,31.3636,31.2855,31.2855,245400.0
2014-02-25 09:30:00,44.07,44.24,43.92,44.17,77600.0,31.2926,31.4133,31.1861,31.3636,77600.0
2014-02-25 09:35:00,44.17,44.19,43.94,44.09,158200.0,31.3636,31.3778,31.2003,31.3068,158200.0
2014-02-25 09:40:00,44.13,44.32,44.12,44.3,91600.0,31.3352,31.4701,31.3281,31.4559,91600.0
2014-02-25 09:45:00,44.27,44.38,44.11,44.13,123800.0,31.4346,31.5127,31.321,31.3352,123800.0
2014-02-25 09:50:00,44.19,44.24,43.97,43.97,36800.0,31.3778,31.4133,31.2216,31.2216,36800.0
2014-02-25 09:55:00,43.98,44.12,43.86,44.09,72600.0,31.2287,31.3281,31.1435,31.3068,72600.0
2014-02-25 10:00:00,44.09,44.2,44.04,44.15,50400.0,31.3068,31.3849,31.2713,31.3494,50400.0
2014-02-25 10:05:00,44.13,44.32,44.13,44.31,54200.0,31.3352,31.4701,31.3352,31.463,54200.0
2014-02-25 10:10:00,44.32,44.37,44.27,44.34,67600.0,31.4701,31.5056,31.4346,31.4843,67600.0
2014-02-25 10:15:00,44.34,44.76,44.34,44.75,174400.0,31.4843,31.7826,31.4843,31.7755,174400.0
2014-02-25 10:20:00,44.76,44.91,44.63,44.91,239800.0,31.7826,31.8891,31.6903,31.8891,239800.0
2014-02-25 10:25:00,44.92,44.94,44.71,44.77,334600.0,31.8962,31.9104,31.7471,31.7897,334600.0
2014-02-25 10:30:00,44.77,44.79,44.67,44.77,140800.0,31.7897,31.8039,31.7187,31.7897,140800.0
2014-02-25 10:35:00,44.79,45.09,44.77,45.04,211400.0,31.8039,32.0169,31.7897,31.9814,211400.0
2014-02-25 10:40:00,45.04,45.07,44.9,45.01,230400.0,31.9814,32.0027,31.882,31.9601,230400.0
2014-02-25 10:45:00,45.01,45.17,44.96,45.03,318200.0,31.9601,32.0737,31.9246,31.9743,318200.0
2014-02-25 10:50:00,45.03,45.22,45.03,45.2,191000.0,31.9743,32.1092,31.9743,32.095,191000.0
2014-02-25 10:55:00,45.2,45.42,45.13,45.21,205200.0,32.095,32.2512,32.0453,32.1021,205200.0
2014-02-25 11:00:00,45.23,45.34,45.23,45.27,69600.0,32.1163,32.1944,32.1163,32.1447,69600.0
2014-02-25 11:05:00,45.27,45.3,45.15,45.19,72400.0,32.1447,32.166,32.0595,32.0879,72400.0
2014-02-25 11:10:00,45.2,45.27,45.17,45.24,135800.0,32.095,32.1447,32.0737,32.1234,135800.0
2014-02-25 11:15:00,45.24,45.39,45.23,45.38,69200.0,32.1234,32.2299,32.1163,32.2228,69200.0
2014-02-25 11:20:00,45.35,45.38,45.27,45.36,144600.0,32.2015,32.2228,32.1447,32.2086,144600.0
2014-02-25 11:25:00,45.37,45.37,45.2,45.24,130800.0,32.2157,32.2157,32.095,32.1234,130800.0
2014-02-25 11:30:00,45.26,45.33,45.23,45.3,132800.0,32.1376,32.1873,32.1163,32.166,132800.0
2014-02-25 11:35:00,45.3,45.33,45.23,45.23,69600.0,32.166,32.1873,32.1163,32.1163,69600.0
2014-02-25 11:40:00,45.24,45.28,45.16,45.2,439800.0,32.1234,32.1518,32.0666,32.095,439800.0
2014-02-25 11:45:00,45.18,45.27,45.17,45.18,64600.0,32.0808,32.1447,32.0737,32.0808,64600.0
2014-02-25 11:50:00,45.18,45.27,45.13,45.18,146200.0,32.0808,32.1447,32.0453,32.0808,146200.0
2014-02-25 11:55:00,45.18,45.19,44.97,44.97,82200.0,32.0808,32.0879,31.9317,31.9317,82200.0
2014-02-25 12:00:00,44.97,45.0,44.82,44.87,158400.0,31.9317,31.953,31.8252,31.8607,158400.0
2014-02-25 12:05:00,44.88,44.98,44.85,44.97,166800.0,31.8678,31.9388,31.8465,31.9317,166800.0
2014-02-25 12:10:00,44.97,44.98,44.89,44.9,91800.0,31.9317,31.9388,31.8749,31.882,91800.0
2014-02-25 12:15:00,44.9,44.94,44.89,44.94,31200.0,31.882,31.9104,31.8749,31.9104,31200.0
2014-02-25 12:20:00,44.94,45.01,44.94,45.0,61200.0,31.9104,31.9601,31.9104,31.953,61200.0
2014-02-25 12:25:00,45.0,45.22,44.99,45.17,115800.0,31.953,32.1092,31.9459,32.0737,115800.0
2014-02-25 12:30:00,45.17,45.37,45.17,45.32,189800.0,32.0737,32.2157,32.0737,32.1802,189800.0
2014-02-25 12:35:00,45.32,45.35,45.19,45.21,39600.0,32.1802,32.2015,32.0879,32.1021,39600.0
2014-02-25 12:40:00,45.23,45.31,45.14,45.27,71800.0,32.1163,32.1731,32.0524,32.1447,71800.0
2014-02-25 12:45:00,45.28,45.4,45.28,45.36,51200.0,32.1518,32.237,32.1518,32.2086,51200.0
2014-02-25 12:50:00,45.35,45.45,45.35,45.41,96200.0,32.2015,32.2725,32.2015,32.2441,96200.0
2014-02-25 12:55:00,45.4,45.49,45.38,45.49,50800.0,32.237,32.3009,32.2228,32.3009,50800.0
2014-02-25 13:00:00,45.49,45.54,45.49,45.52,91800.0,32.3009,32.3364,32.3009,32.3222,91800.0
2014-02-25 13:05:00,45.52,45.52,45.48,45.48,44200.0,32.3222,32.3222,32.2938,32.2938,44200.0
2014-02-25 13:10:00,45.48,45.48,45.33,45.34,67600.0,32.2938,32.2938,32.1873,32.1944,67600.0
2014-02-25 13:15:00,45.35,45.35,45.27,45.27,46400.0,32.2015,32.2015,32.1447,32.1447,46400.0
2014-02-25 13:20:00,45.26,45.28,45.24,45.24,75200.0,32.1376,32.1518,32.1234,32.1234,75200.0
2014-02-25 13:25:00,45.25,45.25,45.15,45.18,69800.0,32.1305,32.1305,32.0595,32.0808,69800.0
2014-02-25 13:30:00,45.18,45.25,45.18,45.24,75000.0,32.0808,32.1305,32.0808,32.1234,75000.0
2014-02-25 13:35:00,45.23,45.25,45.15,45.16,88400.0,32.1163,32.1305,32.0595,32.0666,88400.0
2014-02-25 13:40:00,45.16,45.18,45.09,45.11,75800.0,32.0666,32.0808,32.0169,32.0311,75800.0
2014-02-25 13:45:00,45.1,45.15,45.01,45.01,184400.0,32.024,32.0595,31.9601,31.9601,184400.0
2014-02-25 13:50:00,45.0,45.02,44.93,44.99,44800.0,31.953,31.9672,31.9033,31.9459,44800.0
2014-02-25 13:55:00,45.0,45.13,44.98,45.1,77000.0,31.953,32.0453,31.9388,32.024,77000.0
2014-02-25 14:00:00,45.11,45.17,45.11,45.12,71200.0,32.0311,32.0737,32.0311,32.0382,71200.0
2014-02-25 14:05:00,45.1,45.18,45.09,45.13,100800.0,32.024,32.0808,32.0169,32.0453,100800.0
2014-02-25 14:10:00,45.13,45.16,45.04,45.14,33800.0,32.0453,32.0666,31.9814,32.0524,33800.0
2014-02-25 14:15:00,45.13,45.15,45.06,45.07,40200.0,32.0453,32.0595,31.9956,32.0027,40200.0
2014-02-25 14:20:00,45.06,45.06,44.94,44.96,35000.0,31.9956,31.9956,31.9104,31.9246,35000.0
2014-02-25 14:25:00,44.94,44.98,44.9,44.94,88400.0,31.9104,31.9388,31.882,31.9104,88400.0
2014-02-25 14:30:00,44.92,44.98,44.83,44.95,130200.0,31.8962,31.9388,31.8323,31.9175,130200.0
2014-02-25 14:35:00,44.95,45.01,44.94,44.95,104800.0,31.9175,31.9601,31.9104,31.9175,104800.0
2014-02-25 14:40:00,44.95,44.99,44.92,44.95,30000.0,31.9175,31.9459,31.8962,31.9175,30000.0
2014-02-25 14:45:00,44.96,44.96,44.87,44.89,32600.0,31.9246,31.9246,31.8607,31.8749,32600.0
2014-02-25 14:50:00,44.9,44.91,44.81,44.82,27200.0,31.882,31.8891,31.8181,31.8252,27200.0
2014-02-25 14:55:00,44.81,44.92,44.79,44.89,35400.0,31.8181,31.8962,31.8039,31.8749,35400.0
2014-02-25 15:00:00,44.87,44.9,44.85,44.87,25800.0,31.8607,31.882,31.8465,31.8607,25800.0
2014-02-25 15:05:00,44.87,44.99,44.82,44.97,49200.0,31.8607,31.9459,31.8252,31.9317,49200.0
2014-02-25 15:10:00,44.97,45.06,44.93,45.02,154600.0,31.9317,31.9956,31.9033,31.9672,154600.0
2014-02-25 15:15:00,45.01,45.01,44.91,44.94,49400.0,31.9601,31.9601,31.8891,31.9104,49400.0
2014-02-25 15:20:00,44.94,45.02,44.93,45.02,61400.0,31.9104,31.9672,31.9033,31.9672,61400.0
2014-02-25 15:25:00,44.99,45.01,44.91,44.91,44600.0,31.9459,31.9601,31.8891,31.8891,44600.0
2014-02-25 15:30:00,44.92,44.92,44.83,44.88,104800.0,31.8962,31.8962,31.8323,31.8678,104800.0
2014-02-25 15:35:00,44.88,44.92,44.88,44.91,73800.0,31.8678,31.8962,31.8678,31.8891,73800.0
2014-02-25 15:40:00,44.91,44.92,44.85,44.86,62800.0,31.8891,31.8962,31.8465,31.8536,62800.0
2014-02-25 15:45:00,44.86,44.91,44.81,44.9,119800.0,31.8536,31.8891,31.8181,31.882,119800.0
2014-02-25 15:50:00,44.88,44.95,44.86,44.95,149400.0,31.8678,31.9175,31.8536,31.9175,149400.0
2014-02-25 15:55:00,44.95,44.99,44.9,44.95,290400.0,31.9175,31.9459,31.882,31.9175,290400.0
2014-02-26 09:30:00,44.87,45.16,44.7,45.07,128600.0,31.8607,32.0666,31.74,32.0027,128600.0
2014-02-26 09:35:00,45.07,45.43,45.06,45.43,88600.0,32.0027,32.2583,31.9956,32.2583,88600.0
2014-02-26 09:40:00,45.42,45.46,44.97,45.1,162000.0,32.2512,32.2796,31.9317,32.024,162000.0
2014-02-26 09:45:00,45.08,45.27,45.02,45.13,52600.0,32.0098,32.1447,31.9672,32.0453,52600.0
2014-02-26 09:50:00,45.12,45.13,44.9,44.95,57000.0,32.0382,32.0453,31.882,31.9175,57000.0
2014-02-26 09:55:00,44.94,45.06,44.89,45.06,37800.0,31.9104,31.9956,31.8749,31.9956,37800.0
2014-02-26 10:00:00,45.06,45.16,45.02,45.09,49600.0,31.9956,32.0666,31.9672,32.0169,49600.0
2014-02-26 10:05:00,45.04,45.15,44.85,44.88,42400.0,31.9814,32.0595,31.8465,31.8678,42400.0
2014-02-26 10:10:00,44.88,45.02,44.88,44.95,56800.0,31.8678,31.9672,31.8678,31.9175,56800.0
2014-02-26 10:15:00,44.94,44.99,44.89,44.94,31600.0,31.9104,31.9459,31.8749,31.9104,31600.0
2014-02-26 10:20:00,44.95,45.19,44.92,45.18,50200.0,31.9175,32.0879,31.8962,32.0808,50200.0
2014-02-26 10:25:00,45.16,45.21,45.12,45.15,31200.0,32.0666,32.1021,32.0382,32.0595,31200.0
2014-02-26 10:30:00,45.17,45.2,45.13,45.19,32000.0,32.0737,32.095,32.0453,32.0879,32000.0
2014-02-26 10:35:00,45.21,45.3,45.21,45.25,99200.0,32.1021,32.166,32.1021,32.1305,99200.0
2014-02-26 10:40:00,45.23,45.28,45.2,45.2,43800.0,32.1163,32.1518,32.095,32.095,43800.0
2014-02-26 10:45:00,45.21,45.3,45.2,45.28,63600.0,32.1021,32.166,32.095,32.1518,63600.0
2014-02-26 10:50:00,45.31,45.33,45.23,45.29,45600.0,32.1731,32.1873,32.1163,32.1589,45600.0
2014-02-26 10:55:00,45.28,45.31,45.2,45.23,35400.0,32.1518,32.1731,32.095,32.1163,35400.0
2014-02-26 11:00:00,45.23,45.23,45.18,45.2,44200.0,32.1163,32.1163,32.0808,32.095,44200.0
2014-02-26 11:05:00,45.2,45.26,45.19,45.24,49400.0,32.095,32.1376,32.0879,32.1234,49400.0
2014-02-26 11:10:00,45.25,45.32,45.23,45.27,44600.0,32.1305,32.1802,32.1163,32.1447,44600.0
2014-02-26 11:15:00,45.27,45.29,45.22,45.22,30400.0,32.1447,32.1589,32.1092,32.1092,30400.0
2014-02-26 11:20:00,45.24,45.26,45.19,45.2,27200.0,32.1234,32.1376,32.0879,32.095,27200.0
2014-02-26 11:25:00,45.21,45.23,45.17,45.19,33200.0,32.1021,32.1163,32.0737,32.0879,33200.0
2014-02-26 11:30:00,45.21,45.22,44.91,44.91,89400.0,32.1021,32.1092,31.8891,31.8891,89400.0
2014-02-26 11:35:00,44.92,44.97,44.85,44.85,80000.0,31.8962,31.9317,31.8465,31.8465,80000.0
2014-02-26 11:40:00,44.87,44.88,44.73,44.73,97600.0,31.8607,31.8678,31.7613,31.7613,97600.0
2014-02-26 11:45:00,44.74,44.74,44.59,44.62,65600.0,31.7684,31.7684,31.6619,31.6832,65600.0
2014-02-26 11:50:00,44.6,44.65,44.58,44.59,44400.0,31.669,31.7045,31.6548,31.6619,44400.0
2014-02-26 11:55:00,44.58,44.63,44.52,44.55,46200.0,31.6548,31.6903,31.6122,31.6335,46200.0
2014-02-26 12:00:00,44.56,44.66,44.52,44.57,38000.0,31.6406,31.7116,31.6122,31.6477,38000.0
2014-02-26 12:05:00,44.57,44.62,44.54,44.62,28200.0,31.6477,31.6832,31.6264,31.6832,28200.0
2014-02-26 12:10:00,44.62,44.68,44.59,44.59,18800.0,31.6832,31.7258,31.6619,31.6619,18800.0
2014-02-26 12:15:00,44.6,44.6,44.51,44.51,24400.0,31.669,31.669,31.6051,31.6051,24400.0
2014-02-26 12:20:00,44.52,44.52,44.47,44.5,19600.0,31.6122,31.6122,31.5767,31.598,19600.0
2014-02-26 12:25:00,44.5,44.5,44.38,44.4,85400.0,31.598,31.598,31.5127,31.5269,85400.0
2014-02-26 12:30:00,44.41,44.42,44.38,44.4,75800.0,31.534,31.5411,31.5127,31.5269,75800.0
2014-02-26 12:35:00,44.4,44.52,44.4,44.48,31600.0,31.5269,31.6122,31.5269,31.5838,31600.0
2014-02-26 12:40:00,44.51,44.52,44.48,44.51,35400.0,31.6051,31.6122,31.5838,31.6051,35400.0
2014-02-26 12:45:00,44.52,44.58,44.51,44.57,27400.0,31.6122,31.6548,31.6051,31.6477,27400.0
2014-02-26 12:50:00,44.57,44.62,44.56,44.6,30800.0,31.6477,31.6832,31.6406,31.669,30800.0
2014-02-26 12:55:00,44.6,44.6,44.43,44.44,50800.0,31.669,31.669,31.5482,31.5553,50800.0
2014-02-26 13:00:00,44.44,44.45,44.24,44.27,126000.0,31.5553,31.5624,31.4133,31.4346,126000.0
2014-02-26 13:05:00,44.26,44.31,44.2,44.27,70200.0,31.4275,31.463,31.3849,31.4346,70200.0
2014-02-26 13:10:00,44.27,44.38,44.27,44.38,59200.0,31.4346,31.5127,31.4346,31.5127,59200.0
2014-02-26 13:15:00,44.37,44.38,44.33,44.34,39000.0,31.5056,31.5127,31.4772,31.4843,39000.0
2014-02-26 13:20:00,44.35,44.38,44.26,44.3,118000.0,31.4914,31.5127,31.4275,31.4559,118000.0
2014-02-26 13:25:00,44.32,44.38,44.31,44.37,54400.0,31.4701,31.5127,31.463,31.5056,54400.0
2014-02-26 13:30:00,44.37,44.41,44.36,44.38,62000.0,31.5056,31.534,31.4985,31.5127,62000.0
2014-02-26 13:35:00,44.38,44.41,44.36,44.4,61800.0,31.5127,31.534,31.4985,31.5269,61800.0
2014-02-26 13:40:00,44.4,44.45,44.38,44.42,82600.0,31.5269,31.5624,31.5127,31.5411,82600.0
2014-02-26 13:45:00,44.44,44.44,44.35,44.38,80000.0,31.5553,31.5553,31.4914,31.5127,80000.0
2014-02-26 13:50:00,44.38,44.38,44.35,44.38,31600.0,31.5127,31.5127,31.4914,31.5127,31600.0
2014-02-26 13:55:00,44.36,44.37,44.32,44.33,40200.0,31.4985,31.5056,31.4701,31.4772,40200.0
2014-02-26 14:00:00,44.34,44.4,44.34,44.34,32400.0,31.4843,31.5269,31.4843,31.4843,32400.0
2014-02-26 14:05:00,44.34,44.34,44.13,44.2,164800.0,31.4843,31.4843,31.3352,31.3849,164800.0
2014-02-26 14:10:00,44.19,44.24,44.06,44.07,145600.0,31.3778,31.4133,31.2855,31.2926,145600.0
2014-02-26 14:15:00,44.06,44.09,43.98,43.98,146600.0,31.2855,31.3068,31.2287,31.2287,146600.0
2014-02-26 14:20:00,43.98,44.02,43.95,43.97,77400.0,31.2287,31.2571,31.2074,31.2216,77400.0
2014-02-26 14:25:00,43.99,43.99,43.88,43.9,52000.0,31.2358,31.2358,31.1577,31.1719,52000.0
2014-02-26 14:30:00,43.89,44.0,43.84,43.97,95200.0,31.1648,31.2429,31.1293,31.2216,95200.0
2014-02-26 14:35:00,43.98,44.0,43.95,43.98,56000.0,31.2287,31.2429,31.2074,31.2287,56000.0
2014-02-26 14:40:00,43.99,44.01,43.95,43.98,51400.0,31.2358,31.25,31.2074,31.2287,51400.0
2014-02-26 14:45:00,43.95,44.01,43.93,43.98,37000.0,31.2074,31.25,31.1932,31.2287,37000.0
2014-02-26 14:50:00,43.99,44.02,43.96,44.0,60800.0,31.2358,31.2571,31.2145,31.2429,60800.0
2014-02-26 14:55:00,43.99,44.02,43.97,43.99,113000.0,31.2358,31.2571,31.2216,31.2358,113000.0
2014-02-26 15:00:00,43.99,44.02,43.96,44.01,66800.0,31.2358,31.2571,31.2145,31.25,66800.0
2014-02-26 15:05:00,44.01,44.02,43.96,43.96,74400.0,31.25,31.2571,31.2145,31.2145,74400.0
2014-02-26 15:10:00,43.96,43.98,43.77,43.89,179200.0,31.2145,31.2287,31.0796,31.1648,179200.0
2014-02-26 15:15:00,43.88,43.94,43.85,43.9,117400.0,31.1577,31.2003,31.1364,31.1719,117400.0
2014-02-26 15:20:00,43.9,43.95,43.86,43.92,82000.0,31.1719,31.2074,31.1435,31.1861,82000.0
2014-02-26 15:25:00,43.94,43.97,43.91,43.94,63600.0,31.2003,31.2216,31.179,31.2003,63600.0
2014-02-26 15:30:00,43.94,44.02,43.92,44.02,200400.0,31.2003,31.2571,31.1861,31.2571,200400.0
2014-02-26 15:35:00,44.02,44.02,43.96,43.98,68000.0,31.2571,31.2571,31.2145,31.2287,68000.0
2014-02-26 15:40:00,43.98,44.0,43.96,43.97,69000.0,31.2287,31.2429,31.2145,31.2216,69000.0
2014-02-26 15:45:00,43.97,44.02,43.91,44.02,135400.0,31.2216,31.2571,31.179,31.2571,135400.0
2014-02-26 15:50:00,44.0,44.04,43.99,44.02,180000.0,31.2429,31.2713,31.2358,31.2571,180000.0
2014-02-26 15:55:00,44.02,44.06,44.0,44.02,257400.0,31.2571,31.2855,31.2429,31.2571,257400.0
2014-02-27 09:30:00,44.0,44.0,43.7,43.73,149600.0,31.2429,31.2429,31.0299,31.0512,149600.0
2014-02-27 09:35:00,43.73,43.73,43.31,43.31,226200.0,31.0512,31.0512,30.753,30.753,226200.0
2014-02-27 09:40:00,43.33,43.34,42.77,42.77,455600.0,30.7672,30.7743,30.3695,30.3695,455600.0
2014-02-27 09:45:00,42.8,43.04,42.77,42.98,353200.0,30.3908,30.5613,30.3695,30.5187,353200.0
2014-02-27 09:50:00,42.99,43.26,42.94,43.24,247200.0,30.5258,30.7175,30.4902,30.7033,247200.0
2014-02-27 09:55:00,43.24,43.31,43.08,43.14,135000.0,30.7033,30.753,30.5897,30.6323,135000.0
2014-02-27 10:00:00,43.15,43.24,43.1,43.24,194200.0,30.6394,30.7033,30.6039,30.7033,194200.0
2014-02-27 10:05:00,43.23,43.24,43.04,43.1,107400.0,30.6962,30.7033,30.5613,30.6039,107400.0
2014-02-27 10:10:00,43.09,43.09,42.96,42.99,199000.0,30.5968,30.5968,30.5045,30.5258,199000.0
2014-02-27 10:15:00,42.99,43.04,42.95,43.0,104200.0,30.5258,30.5613,30.4974,30.5329,104200.0
2014-02-27 10:20:00,42.99,43.08,42.86,42.95,182400.0,30.5258,30.5897,30.4334,30.4974,182400.0
2014-02-27 10:25:00,42.98,43.03,42.94,42.96,150000.0,30.5187,30.5542,30.4902,30.5045,150000.0
2014-02-27 10:30:00,42.95,43.04,42.93,42.99,145600.0,30.4974,30.5613,30.4831,30.5258,145600.0
2014-02-27 10:35:00,42.99,43.12,42.98,43.07,106000.0,30.5258,30.6181,30.5187,30.5826,106000.0
2014-02-27 10:40:00,43.08,43.08,42.97,42.99,100000.0,30.5897,30.5897,30.5116,30.5258,100000.0
2014-02-27 10:45:00,42.98,43.01,42.76,42.76,140600.0,30.5187,30.54,30.3624,30.3624,140600.0
2014-02-27 10:50:00,42.75,42.9,42.75,42.82,139800.0,30.3553,30.4618,30.3553,30.405,139800.0
2014-02-27 10:55:00,42.84,42.87,42.77,42.82,81400.0,30.4192,30.4405,30.3695,30.405,81400.0
2014-02-27 11:00:00,42.83,42.88,42.66,42.7,139000.0,30.4121,30.4476,30.2914,30.3198,139000.0
2014-02-27 11:05:00,42.7,42.78,42.63,42.76,89200.0,30.3198,30.3766,30.2701,30.3624,89200.0
2014-02-27 11:10:00,42.77,42.87,42.74,42.76,88000.0,30.3695,30.4405,30.3482,30.3624,88000.0
2014-02-27 11:15:00,42.76,42.79,42.73,42.75,122400.0,30.3624,30.3837,30.3411,30.3553,122400.0
2014-02-27 11:20:00,42.75,42.79,42.71,42.71,307600.0,30.3553,30.3837,30.3269,30.3269,307600.0
2014-02-27 11:25:00,42.71,42.73,42.64,42.73,65200.0,30.3269,30.3411,30.2772,30.3411,65200.0
2014-02-27 11:30:00,42.74,42.79,42.73,42.79,88800.0,30.3482,30.3837,30.3411,30.3837,88800.0
2014-02-27 11:35:00,42.77,42.78,42.56,42.61,119000.0,30.3695,30.3766,30.2204,30.2559,119000.0
2014-02-27 11:40:00,42.62,42.65,42.57,42.57,62000.0,30.263,30.2843,30.2275,30.2275,62000.0
2014-02-27 11:45:00,42.57,42.58,42.52,42.55,126000.0,30.2275,30.2346,30.192,30.2133,126000.0
2014-02-27 11:50:00,42.56,42.61,42.52,42.6,64600.0,30.2204,30.2559,30.192,30.2488,64600.0
2014-02-27 11:55:00,42.6,42.62,42.52,42.53,149600.0,30.2488,30.263,30.192,30.1991,149600.0
2014-02-27 12:00:00,42.52,42.6,42.51,42.51,103800.0,30.192,30.2488,30.1849,30.1849,103800.0
2014-02-27 12:05:00,42.5,42.52,42.44,42.45,127800.0,30.1778,30.192,30.1352,30.1423,127800.0
2014-02-27 12:10:00,42.45,42.5,42.45,42.48,118200.0,30.1423,30.1778,30.1423,30.1636,118200.0
2014-02-27 12:15:00,42.49,42.59,42.45,42.56,121400.0,30.1707,30.2417,30.1423,30.2204,121400.0
2014-02-27 12:20:00,42.57,42.64,42.56,42.6,78800.0,30.2275,30.2772,30.2204,30.2488,78800.0
2014-02-27 12:25:00,42.6,42.6,42.44,42.48,96200.0,30.2488,30.2488,30.1352,30.1636,96200.0
2014-02-27 12:30:00,42.48,42.48,42.42,42.44,166800.0,30.1636,30.1636,30.121,30.1352,166800.0
2014-02-27 12:35:00,42.44,42.47,42.38,42.43,164600.0,30.1352,30.1565,30.0926,30.1281,164600.0
2014-02-27 12:40:00,42.44,42.52,42.43,42.49,207600.0,30.1352,30.192,30.1281,30.1707,207600.0
2014-02-27 12:45:00,42.49,42.51,42.38,42.42,62400.0,30.1707,30.1849,30.0926,30.121,62400.0
2014-02-27 12:50:00,42.4,42.4,42.24,42.24,110600.0,30.1068,30.1068,29.9932,29.9932,110600.0
2014-02-27 12:55:00,42.24,42.24,42.13,42.15,170800.0,29.9932,29.9932,29.9151,29.9293,170800.0
2014-02-27 13:00:00,42.15,42.28,42.13,42.26,224800.0,29.9293,30.0216,29.9151,30.0074,224800.0
2014-02-27 13:05:00,42.26,42.27,42.2,42.22,65200.0,30.0074,30.0145,29.9648,29.979,65200.0
2014-02-27 13:10:00,42.23,42.41,42.23,42.38,83200.0,29.9861,30.1139,29.9861,30.0926,83200.0
2014-02-27 13:15:00,42.37,42.42,42.29,42.41,102000.0,30.0855,30.121,30.0287,30.1139,102000.0
2014-02-27 13:20:00,42.42,42.45,42.38,42.41,67600.0,30.121,30.1423,30.0926,30.1139,67600.0
2014-02-27 13:25:00,42.41,42.47,42.36,42.38,58800.0,30.1139,30.1565,30.0784,30.0926,58800.0
2014-02-27 13:30:00,42.39,42.46,42.38,42.4,93800.0,30.0997,30.1494,30.0926,30.1068,93800.0
2014-02-27 13:35:00,42.42,42.52,42.4,42.49,114400.0,30.121,30.192,30.1068,30.1707,114400.0
2014-02-27 13:40:00,42.49,42.49,42.33,42.35,101200.0,30.1707,30.1707,30.0571,30.0713,101200.0
2014-02-27 13:45:00,42.34,42.4,42.31,42.34,102600.0,30.0642,30.1068,30.0429,30.0642,102600.0
2014-02-27 13:50:00,42.33,42.38,42.32,42.37,163400.0,30.0571,30.0926,30.05,30.0855,163400.0
2014-02-27 13:55:00,42.38,42.4,42.24,42.25,62000.0,30.0926,30.1068,29.9932,30.0003,62000.0
2014-02-27 14:00:00,42.26,42.28,42.23,42.23,86400.0,30.0074,30.0216,29.9861,29.9861,86400.0
2014-02-27 14:05:00,42.22,42.28,42.21,42.28,77400.0,29.979,30.0216,29.9719,30.0216,77400.0
2014-02-27 14:10:00,42.28,42.31,42.25,42.27,70800.0,30.0216,30.0429,30.0003,30.0145,70800.0
2014-02-27 14:15:00,42.27,42.27,42.14,42.18,187200.0,30.0145,30.0145,29.9222,29.9506,187200.0
2014-02-27 14:20:00,42.17,42.19,41.9,41.95,207800.0,29.9435,29.9577,29.7518,29.7873,207800.0
2014-02-27 14:25:00,41.95,41.97,41.68,41.74,216400.0,29.7873,29.8015,29.5956,29.6382,216400.0
2014-02-27 14:30:00,41.75,42.09,41.73,42.09,263400.0,29.6453,29.8867,29.6311,29.8867,263400.0
2014-02-27 14:35:00,42.09,42.1,42.02,42.1,90400.0,29.8867,29.8938,29.837,29.8938,90400.0
2014-02-27 14:40:00,42.1,42.19,42.04,42.08,92000.0,29.8938,29.9577,29.8512,29.8796,92000.0
2014-02-27 14:45:00,42.08,42.16,42.06,42.16,63200.0,29.8796,29.9364,29.8654,29.9364,63200.0
2014-02-27 14:50:00,42.16,42.18,42.09,42.16,108400.0,29.9364,29.9506,29.8867,29.9364,108400.0
2014-02-27 14:55:00,42.15,42.2,42.04,42.08,186400.0,29.9293,29.9648,29.8512,29.8796,186400.0
2014-02-27 15:00:00,42.07,42.08,41.8,41.98,192200.0,29.8725,29.8796,29.6808,29.8086,192200.0
2014-02-27 15:05:00,41.97,42.0,41.84,41.88,214000.0,29.8015,29.8228,29.7092,29.7376,214000.0
2014-02-27 15:10:00,41.88,41.95,41.88,41.93,153200.0,29.7376,29.7873,29.7376,29.7731,153200.0
2014-02-27 15:15:00,41.93,42.04,41.91,41.92,394200.0,29.7731,29.8512,29.7589,29.766,394200.0
2014-02-27 15:20:00,41.91,42.05,41.78,42.01,517400.0,29.7589,29.8583,29.6666,29.8299,517400.0
2014-02-27 15:25:00,42.01,42.2,42.0,42.13,285400.0,29.8299,29.9648,29.8228,29.9151,285400.0
2014-02-27 15:30:00,42.13,42.2,42.1,42.19,161800.0,29.9151,29.9648,29.8938,29.9577,161800.0
2014-02-27 15:35:00,42.2,42.25,42.13,42.13,176800.0,29.9648,30.0003,29.9151,29.9151,176800.0
2014-02-27 15:40:00,42.14,42.14,42.03,42.05,290600.0,29.9222,29.9222,29.8441,29.8583,290600.0
2014-02-27 15:45:00,42.05,42.06,41.9,41.92,274200.0,29.8583,29.8654,29.7518,29.766,274200.0
2014-02-27 15:50:00,41.93,42.07,41.92,42.0,380000.0,29.7731,29.8725,29.766,29.8228,380000.0
2014-02-27 15:55:00,42.01,42.09,41.99,42.09,449600.0,29.8299,29.8867,29.8157,29.8867,449600.0
2014-02-28 09:30:00,41.98,42.25,41.95,42.16,147800.0,29.8086,30.0003,29.7873,29.9364,147800.0
2014-02-28 09:35:00,42.16,42.48,42.04,42.27,106400.0,29.9364,30.1636,29.8512,30.0145,106400.0
2014-02-28 09:40:00,42.29,42.59,42.27,42.51,177800.0,30.0287,30.2417,30.0145,30.1849,177800.0
2014-02-28 09:45:00,42.5,42.58,42.3,42.35,135600.0,30.1778,30.2346,30.0358,30.0713,135600.0
2014-02-28 09:50:00,42.35,42.38,42.15,42.36,92800.0,30.0713,30.0926,29.9293,30.0784,92800.0
2014-02-28 09:55:00,42.36,42.42,42.34,42.38,70000.0,30.0784,30.121,30.0642,30.0926,70000.0
2014-02-28 10:00:00,42.37,42.58,42.31,42.55,88200.0,30.0855,30.2346,30.0429,30.2133,88200.0
2014-02-28 10:05:00,42.55,42.56,42.16,42.22,96200.0,30.2133,30.2204,29.9364,29.979,96200.0
2014-02-28 10:10:00,42.23,42.32,42.1,42.1,100000.0,29.9861,30.05,29.8938,29.8938,100000.0
2014-02-28 10:15:00,42.13,42.16,42.06,42.13,61000.0,29.9151,29.9364,29.8654,29.9151,61000.0
2014-02-28 10:20:00,42.13,42.33,42.1,42.32,57600.0,29.9151,30.0571,29.8938,30.05,57600.0
2014-02-28 10:25:00,42.3,42.49,42.3,42.48,55600.0,30.0358,30.1707,30.0358,30.1636,55600.0
2014-02-28 10:30:00,42.47,42.52,42.4,42.48,106400.0,30.1565,30.192,30.1068,30.1636,106400.0
2014-02-28 10:35:00,42.48,42.52,42.31,42.34,59600.0,30.1636,30.192,30.0429,30.0642,59600.0
2014-02-28 10:40:00,42.35,42.35,42.23,42.24,46200.0,30.0713,30.0713,29.9861,29.9932,46200.0
2014-02-28 10:45:00,42.24,42.3,42.21,42.3,80400.0,29.9932,30.0358,29.9719,30.0358,80400.0
2014-02-28 10:50:00,42.3,42.3,42.1,42.18,67800.0,30.0358,30.0358,29.8938,29.9506,67800.0
2014-02-28 10:55:00,42.17,42.18,42.04,42.13,68800.0,29.9435,29.9506,29.8512,29.9151,68800.0
2014-02-28 11:00:00,42.12,42.26,42.11,42.21,45800.0,29.908,30.0074,29.9009,29.9719,45800.0
2014-02-28 11:05:00,42.21,42.27,42.16,42.22,48200.0,29.9719,30.0145,29.9364,29.979,48200.0
2014-02-28 11:10:00,42.23,42.27,42.21,42.22,30000.0,29.9861,30.0145,29.9719,29.979,30000.0
2014-02-28 11:15:00,42.21,42.26,42.2,42.22,40600.0,29.9719,30.0074,29.9648,29.979,40600.0
2014-02-28 11:20:00,42.22,42.23,42.18,42.19,32600.0,29.979,29.9861,29.9506,29.9577,32600.0
2014-02-28 11:25:00,42.19,42.2,42.13,42.16,46600.0,29.9577,29.9648,29.9151,29.9364,46600.0
2014-02-28 11:30:00,42.16,42.17,42.08,42.14,37200.0,29.9364,29.9435,29.8796,29.9222,37200.0
2014-02-28 11:35:00,42.13,42.18,42.13,42.15,67200.0,29.9151,29.9506,29.9151,29.9293,67200.0
2014-02-28 11:40:00,42.15,42.18,42.14,42.16,35600.0,29.9293,29.9506,29.9222,29.9364,35600.0
2014-02-28 11:45:00,42.16,42.2,42.13,42.16,59800.0,29.9364,29.9648,29.9151,29.9364,59800.0
2014-02-28 11:50:00,42.17,42.18,42.14,42.17,71400.0,29.9435,29.9506,29.9222,29.9435,71400.0
2014-02-28 11:55:00,42.18,42.26,42.17,42.26,43200.0,29.9506,30.0074,29.9435,30.0074,43200.0
2014-02-28 12:00:00,42.26,42.32,42.24,42.26,35800.0,30.0074,30.05,29.9932,30.0074,35800.0
2014-02-28 12:05:00,42.26,42.35,42.24,42.35,55800.0,30.0074,30.0713,29.9932,30.0713,55800.0
2014-02-28 12:10:00,42.35,42.35,42.3,42.3,16800.0,30.0713,30.0713,30.0358,30.0358,16800.0
2014-02-28 12:15:00,42.33,42.41,42.32,42.41,19000.0,30.0571,30.1139,30.05,30.1139,19000.0
2014-02-28 12:20:00,42.41,42.47,42.38,42.47,34200.0,30.1139,30.1565,30.0926,30.1565,34200.0
2014-02-28 12:25:00,42.46,42.48,42.45,42.48,26000.0,30.1494,30.1636,30.1423,30.1636,26000.0
2014-02-28 12:30:00,42.47,42.48,42.38,42.4,48800.0,30.1565,30.1636,30.0926,30.1068,48800.0
2014-02-28 12:35:00,42.4,42.46,42.39,42.44,22000.0,30.1068,30.1494,30.0997,30.1352,22000.0
2014-02-28 12:40:00,42.45,42.46,42.42,42.43,22800.0,30.1423,30.1494,30.121,30.1281,22800.0
2014-02-28 12:45:00,42.43,42.43,42.35,42.37,33800.0,30.1281,30.1281,30.0713,30.0855,33800.0
2014-02-28 12:50:00,42.37,42.38,42.34,42.37,21400.0,30.0855,30.0926,30.0642,30.0855,21400.0
2014-02-28 12:55:00,42.38,42.41,42.32,42.33,28600.0,30.0926,30.1139,30.05,30.0571,28600.0
2014-02-28 13:00:00,42.34,42.35,42.33,42.33,16800.0,30.0642,30.0713,30.0571,30.0571,16800.0
2014-02-28 13:05:00,42.34,42.35,42.31,42.35,24200.0,30.0642,30.0713,30.0429,30.0713,24200.0
2014-02-28 13:10:00,42.35,42.35,42.26,42.27,25200.0,30.0713,30.0713,30.0074,30.0145,25200.0
2014-02-28 13:15:00,42.27,42.27,42.24,42.27,20200.0,30.0145,30.0145,29.9932,30.0145,20200.0
2014-02-28 13:20:00,42.27,42.31,42.22,42.22,25800.0,30.0145,30.0429,29.979,29.979,25800.0
2014-02-28 13:25:00,42.22,42.24,42.18,42.21,29800.0,29.979,29.9932,29.9506,29.9719,29800.0
2014-02-28 13:30:00,42.2,42.21,42.18,42.2,31200.0,29.9648,29.9719,29.9506,29.9648,31200.0
2014-02-28 13:35:00,42.2,42.27,42.19,42.26,16400.0,29.9648,30.0145,29.9577,30.0074,16400.0
2014-02-28 13:40:00,42.26,42.3,42.23,42.28,23800.0,30.0074,30.0358,29.9861,30.0216,23800.0
2014-02-28 13:45:00,42.28,42.3,42.24,42.26,18600.0,30.0216,30.0358,29.9932,30.0074,18600.0
2014-02-28 13:50:00,42.27,42.34,42.26,42.34,18400.0,30.0145,30.0642,30.0074,30.0642,18400.0
2014-02-28 13:55:00,42.35,42.37,42.29,42.31,23800.0,30.0713,30.0855,30.0287,30.0429,23800.0
2014-02-28 14:00:00,42.3,42.31,42.27,42.29,21200.0,30.0358,30.0429,30.0145,30.0287,21200.0
2014-02-28 14:05:00,42.29,42.29,42.24,42.27,25400.0,30.0287,30.0287,29.9932,30.0145,25400.0
2014-02-28 14:10:00,42.27,42.27,42.18,42.19,81000.0,30.0145,30.0145,29.9506,29.9577,81000.0
2014-02-28 14:15:00,42.18,42.23,42.18,42.2,69200.0,29.9506,29.9861,29.9506,29.9648,69200.0
2014-02-28 14:20:00,42.21,42.22,42.13,42.13,34800.0,29.9719,29.979,29.9151,29.9151,34800.0
2014-02-28 14:25:00,42.13,42.15,42.1,42.15,44200.0,29.9151,29.9293,29.8938,29.9293,44200.0
2014-02-28 14:30:00,42.15,42.17,42.13,42.17,37600.0,29.9293,29.9435,29.9151,29.9435,37600.0
2014-02-28 14:35:00,42.17,42.17,42.1,42.1,45400.0,29.9435,29.9435,29.8938,29.8938,45400.0
2014-02-28 14:40:00,42.11,42.17,42.1,42.13,54600.0,29.9009,29.9435,29.8938,29.9151,54600.0
2014-02-28 14:45:00,42.13,42.15,41.99,42.0,148400.0,29.9151,29.9293,29.8157,29.8228,148400.0
2014-02-28 14:50:00,42.0,42.01,41.96,41.97,85400.0,29.8228,29.8299,29.7944,29.8015,85400.0
2014-02-28 14:55:00,41.95,41.99,41.91,41.98,43800.0,29.7873,29.8157,29.7589,29.8086,43800.0
2014-02-28 15:00:00,41.98,41.99,41.82,41.91,102200.0,29.8086,29.8157,29.695,29.7589,102200.0
2014-02-28 15:05:00,41.92,41.98,41.81,41.82,100600.0,29.766,29.8086,29.6879,29.695,100600.0
2014-02-28 15:10:00,41.81,41.85,41.77,41.85,93000.0,29.6879,29.7163,29.6595,29.7163,93000.0
2014-02-28 15:15:00,41.84,41.95,41.82,41.88,59800.0,29.7092,29.7873,29.695,29.7376,59800.0
2014-02-28 15:20:00,41.88,41.97,41.88,41.97,68200.0,29.7376,29.8015,29.7376,29.8015,68200.0
2014-02-28 15:25:00,41.96,41.99,41.93,41.98,93000.0,29.7944,29.8157,29.7731,29.8086,93000.0
2014-02-28 15:30:00,41.99,42.1,41.97,42.03,94400.0,29.8157,29.8938,29.8015,29.8441,94400.0
2014-02-28 15:35:00,42.03,42.06,42.01,42.03,79200.0,29.8441,29.8654,29.8299,29.8441,79200.0
2014-02-28 15:40:00,42.04,42.23,42.04,42.23,171600.0,29.8512,29.9861,29.8512,29.9861,171600.0
2014-02-28 15:45:00,42.21,42.21,42.01,42.03,157400.0,29.9719,29.9719,29.8299,29.8441,157400.0
2014-02-28 15:50:00,42.02,42.05,42.01,42.02,174400.0,29.837,29.8583,29.8299,29.837,174400.0
2014-02-28 15:55:00,42.02,42.1,41.99,42.01,349400.0,29.837,29.8938,29.8157,29.8299,349400.0
2014-03-03 09:30:00,41.88,42.49,41.81,42.46,187400.0,29.7376,30.1707,29.6879,30.1494,187400.0
2014-03-03 09:35:00,42.44,42.74,42.4,42.61,174000.0,30.1352,30.3482,30.1068,30.2559,174000.0
2014-03-03 09:40:00,42.63,42.74,42.55,42.64,185400.0,30.2701,30.3482,30.2133,30.2772,185400.0
2014-03-03 09:45:00,42.65,42.73,42.58,42.66,168400.0,30.2843,30.3411,30.2346,30.2914,168400.0
2014-03-03 09:50:00,42.66,42.67,42.51,42.67,128200.0,30.2914,30.2985,30.1849,30.2985,128200.0
2014-03-03 09:55:00,42.67,42.72,42.52,42.71,59600.0,30.2985,30.334,30.192,30.3269,59600.0
2014-03-03 10:00:00,42.72,42.73,42.47,42.48,147000.0,30.334,30.3411,30.1565,30.1636,147000.0
2014-03-03 10:05:00,42.47,42.57,42.3,42.3,49000.0,30.1565,30.2275,30.0358,30.0358,49000.0
2014-03-03 10:10:00,42.3,42.32,42.1,42.19,82600.0,30.0358,30.05,29.8938,29.9577,82600.0
2014-03-03 10:15:00,42.19,42.26,42.13,42.25,69800.0,29.9577,30.0074,29.9151,30.0003,69800.0
2014-03-03 10:20:00,42.27,42.28,42.17,42.17,53600.0,30.0145,30.0216,29.9435,29.9435,53600.0
2014-03-03 10:25:00,42.17,42.34,42.13,42.31,38000.0,29.9435,30.0642,29.9151,30.0429,38000.0
2014-03-03 10:30:00,42.28,42.32,42.12,42.14,38600.0,30.0216,30.05,29.908,29.9222,38600.0
2014-03-03 10:35:00,42.15,42.16,42.08,42.13,52800.0,29.9293,29.9364,29.8796,29.9151,52800.0
2014-03-03 10:40:00,42.13,42.22,42.08,42.18,56400.0,29.9151,29.979,29.8796,29.9506,56400.0
2014-03-03 10:45:00,42.17,42.19,42.02,42.05,51200.0,29.9435,29.9577,29.837,29.8583,51200.0
2014-03-03 10:50:00,42.07,42.1,42.0,42.0,54800.0,29.8725,29.8938,29.8228,29.8228,54800.0
2014-03-03 10:55:00,42.02,42.12,42.02,42.08,35600.0,29.837,29.908,29.837,29.8796,35600.0
2014-03-03 11:00:00,42.08,42.11,41.94,41.99,56400.0,29.8796,29.9009,29.7802,29.8157,56400.0
2014-03-03 11:05:00,41.97,41.97,41.75,41.79,58200.0,29.8015,29.8015,29.6453,29.6737,58200.0
2014-03-03 11:10:00,41.77,41.78,41.71,41.73,53200.0,29.6595,29.6666,29.6169,29.6311,53200.0
2014-03-03 11:15:00,41.73,41.77,41.68,41.74,53200.0,29.6311,29.6595,29.5956,29.6382,53200.0
2014-03-03 11:20:00,41.76,41.77,41.72,41.73,71800.0,29.6524,29.6595,29.624,29.6311,71800.0
2014-03-03 11:25:00,41.74,41.8,41.74,41.77,44400.0,29.6382,29.6808,29.6382,29.6595,44400.0
2014-03-03 11:30:00,41.77,41.8,41.74,41.77,49400.0,29.6595,29.6808,29.6382,29.6595,49400.0
2014-03-03 11:35:00,41.8,41.88,41.77,41.82,33800.0,29.6808,29.7376,29.6595,29.695,33800.0
2014-03-03 11:40:00,41.82,41.95,41.8,41.87,38200.0,29.695,29.7873,29.6808,29.7305,38200.0
2014-03-03 11:45:00,41.84,41.84,41.77,41.8,31000.0,29.7092,29.7092,29.6595,29.6808,31000.0
2014-03-03 11:50:00,41.81,41.9,41.81,41.9,32600.0,29.6879,29.7518,29.6879,29.7518,32600.0
2014-03-03 11:55:00,41.91,41.92,41.83,41.83,80400.0,29.7589,29.766,29.7021,29.7021,80400.0
2014-03-03 12:00:00,41.82,41.85,41.76,41.77,45400.0,29.695,29.7163,29.6524,29.6595,45400.0
2014-03-03 12:05:00,41.79,41.83,41.74,41.74,33600.0,29.6737,29.7021,29.6382,29.6382,33600.0
2014-03-03 12:10:00,41.75,41.93,41.71,41.88,44400.0,29.6453,29.7731,29.6169,29.7376,44400.0
2014-03-03 12:15:00,41.87,41.91,41.83,41.85,33400.0,29.7305,29.7589,29.7021,29.7163,33400.0
2014-03-03 12:20:00,41.84,41.94,41.84,41.94,53000.0,29.7092,29.7802,29.7092,29.7802,53000.0
2014-03-03 12:25:00,41.93,41.95,41.84,41.84,46200.0,29.7731,29.7873,29.7092,29.7092,46200.0
2014-03-03 12:30:00,41.83,41.88,41.83,41.85,20200.0,29.7021,29.7376,29.7021,29.7163,20200.0
2014-03-03 12:35:00,41.87,41.9,41.85,41.86,30400.0,29.7305,29.7518,29.7163,29.7234,30400.0
2014-03-03 12:40:00,41.85,41.85,41.76,41.8,38200.0,29.7163,29.7163,29.6524,29.6808,38200.0
2014-03-03 12:45:00,41.81,41.83,41.74,41.76,44000.0,29.6879,29.7021,29.6382,29.6524,44000.0
2014-03-03 12:50:00,41.77,41.85,41.77,41.81,26000.0,29.6595,29.7163,29.6595,29.6879,26000.0
2014-03-03 12:55:00,41.8,41.89,41.79,41.88,26200.0,29.6808,29.7447,29.6737,29.7376,26200.0
2014-03-03 13:00:00,41.87,41.94,41.87,41.91,23000.0,29.7305,29.7802,29.7305,29.7589,23000.0
2014-03-03 13:05:00,41.91,41.92,41.88,41.91,18000.0,29.7589,29.766,29.7376,29.7589,18000.0
2014-03-03 13:10:00,41.9,41.9,41.81,41.85,30200.0,29.7518,29.7518,29.6879,29.7163,30200.0
2014-03-03 13:15:00,41.85,41.87,41.8,41.8,19000.0,29.7163,29.7305,29.6808,29.6808,19000.0
2014-03-03 13:20:00,41.8,41.83,41.76,41.79,34200.0,29.6808,29.7021,29.6524,29.6737,34200.0
2014-03-03 13:25:00,41.79,41.85,41.74,41.74,31800.0,29.6737,29.7163,29.6382,29.6382,31800.0
2014-03-03 13:30:00,41.76,41.77,41.72,41.74,34800.0,29.6524,29.6595,29.624,29.6382,34800.0
2014-03-03 13:35:00,41.74,41.76,41.71,41.72,24800.0,29.6382,29.6524,29.6169,29.624,24800.0
2014-03-03 13:40:00,41.72,41.74,41.7,41.74,54000.0,29.624,29.6382,29.6098,29.6382,54000.0
2014-03-03 13:45:00,41.76,41.8,41.76,41.77,41000.0,29.6524,29.6808,29.6524,29.6595,41000.0
2014-03-03 13:50:00,41.79,41.88,41.79,41.87,33600.0,29.6737,29.7376,29.6737,29.7305,33600.0
2014-03-03 13:55:00,41.87,41.92,41.85,41.85,36000.0,29.7305,29.766,29.7163,29.7163,36000.0
2014-03-03 14:00:00,41.85,41.9,41.85,41.87,41200.0,29.7163,29.7518,29.7163,29.7305,41200.0
2014-03-03 14:05:00,41.87,41.9,41.85,41.85,37400.0,29.7305,29.7518,29.7163,29.7163,37400.0
2014-03-03 14:10:00,41.86,41.87,41.82,41.83,32000.0,29.7234,29.7305,29.695,29.7021,32000.0
2014-03-03 14:15:00,41.82,41.83,41.7,41.71,49800.0,29.695,29.7021,29.6098,29.6169,49800.0
2014-03-03 14:20:00,41.7,41.72,41.56,41.59,90200.0,29.6098,29.624,29.5104,29.5317,90200.0
2014-03-03 14:25:00,41.59,41.62,41.55,41.57,47600.0,29.5317,29.553,29.5033,29.5175,47600.0
2014-03-03 14:30:00,41.59,41.6,41.53,41.55,61200.0,29.5317,29.5388,29.4891,29.5033,61200.0
2014-03-03 14:35:00,41.55,41.57,41.5,41.5,48000.0,29.5033,29.5175,29.4678,29.4678,48000.0
2014-03-03 14:40:00,41.5,41.6,41.44,41.56,76800.0,29.4678,29.5388,29.4251,29.5104,76800.0
2014-03-03 14:45:00,41.56,41.68,41.56,41.68,162000.0,29.5104,29.5956,29.5104,29.5956,162000.0
2014-03-03 14:50:00,41.68,41.76,41.68,41.74,34000.0,29.5956,29.6524,29.5956,29.6382,34000.0
2014-03-03 14:55:00,41.75,41.78,41.74,41.76,49800.0,29.6453,29.6666,29.6382,29.6524,49800.0
2014-03-03 15:00:00,41.76,41.77,41.71,41.71,134800.0,29.6524,29.6595,29.6169,29.6169,134800.0
2014-03-03 15:05:00,41.71,41.74,41.7,41.71,75600.0,29.6169,29.6382,29.6098,29.6169,75600.0
2014-03-03 15:10:00,41.7,41.71,41.6,41.62,49400.0,29.6098,29.6169,29.5388,29.553,49400.0
2014-03-03 15:15:00,41.62,41.65,41.6,41.63,48400.0,29.553,29.5743,29.5388,29.5601,48400.0
2014-03-03 15:20:00,41.63,41.68,41.6,41.67,76800.0,29.5601,29.5956,29.5388,29.5885,76800.0
2014-03-03 15:25:00,41.66,41.7,41.59,41.65,70600.0,29.5814,29.6098,29.5317,29.5743,70600.0
2014-03-03 15:30:00,41.65,41.65,41.57,41.63,86800.0,29.5743,29.5743,29.5175,29.5601,86800.0
2014-03-03 15:35:00,41.63,41.75,41.61,41.74,135400.0,29.5601,29.6453,29.5459,29.6382,135400.0
2014-03-03 15:40:00,41.73,41.74,41.68,41.73,106000.0,29.6311,29.6382,29.5956,29.6311,106000.0
2014-03-03 15:45:00,41.74,41.77,41.59,41.59,126400.0,29.6382,29.6595,29.5317,29.5317,126400.0
2014-03-03 15:50:00,41.6,41.63,41.57,41.58,189400.0,29.5388,29.5601,29.5175,29.5246,189400.0
2014-03-03 15:55:00,41.59,41.69,41.55,41.68,327200.0,29.5317,29.6027,29.5033,29.5956,327200.0
2014-03-04 09:30:00,42.05,42.05,41.87,41.88,166200.0,29.8583,29.8583,29.7305,29.7376,166200.0
2014-03-04 09:35:00,41.88,41.91,41.51,41.72,139200.0,29.7376,29.7589,29.4749,29.624,139200.0
2014-03-04 09:40:00,41.73,41.75,41.58,41.59,40000.0,29.6311,29.6453,29.5246,29.5317,40000.0
2014-03-04 09:45:00,41.58,41.59,41.45,41.51,99000.0,29.5246,29.5317,29.4323,29.4749,99000.0
2014-03-04 09:50:00,41.51,41.8,41.51,41.8,32400.0,29.4749,29.6808,29.4749,29.6808,32400.0
2014-03-04 09:55:00,41.77,41.91,41.76,41.84,73000.0,29.6595,29.7589,29.6524,29.7092,73000.0
2014-03-04 10:00:00,41.84,41.91,41.82,41.82,72400.0,29.7092,29.7589,29.695,29.695,72400.0
2014-03-04 10:05:00,41.81,41.87,41.78,41.85,33000.0,29.6879,29.7305,29.6666,29.7163,33000.0
2014-03-04 10:10:00,41.86,41.91,41.85,41.87,65600.0,29.7234,29.7589,29.7163,29.7305,65600.0
2014-03-04 10:15:00,41.86,41.86,41.66,41.66,75000.0,29.7234,29.7234,29.5814,29.5814,75000.0
2014-03-04 10:20:00,41.66,41.68,41.64,41.68,26200.0,29.5814,29.5956,29.5672,29.5956,26200.0
2014-03-04 10:25:00,41.68,41.69,41.61,41.65,47200.0,29.5956,29.6027,29.5459,29.5743,47200.0
2014-03-04 10:30:00,41.64,41.77,41.6,41.74,55800.0,29.5672,29.6595,29.5388,29.6382,55800.0
2014-03-04 10:35:00,41.74,41.88,41.72,41.88,44800.0,29.6382,29.7376,29.624,29.7376,44800.0
2014-03-04 10:40:00,41.88,41.9,41.74,41.76,143400.0,29.7376,29.7518,29.6382,29.6524,143400.0
2014-03-04 10:45:00,41.77,41.87,41.77,41.83,121600.0,29.6595,29.7305,29.6595,29.7021,121600.0
2014-03-04 10:50:00,41.82,41.83,41.74,41.77,274600.0,29.695,29.7021,29.6382,29.6595,274600.0
2014-03-04 10:55:00,41.77,41.79,41.71,41.77,196200.0,29.6595,29.6737,29.6169,29.6595,196200.0
2014-03-04 11:00:00,41.76,41.78,41.72,41.77,79200.0,29.6524,29.6666,29.624,29.6595,79200.0
2014-03-04 11:05:00,41.77,41.79,41.73,41.75,150400.0,29.6595,29.6737,29.6311,29.6453,150400.0
2014-03-04 11:10:00,41.74,41.88,41.74,41.88,221800.0,29.6382,29.7376,29.6382,29.7376,221800.0
2014-03-04 11:15:00,41.88,41.93,41.87,41.88,63000.0,29.7376,29.7731,29.7305,29.7376,63000.0
2014-03-04 11:20:00,41.9,41.97,41.87,41.97,74800.0,29.7518,29.8015,29.7305,29.8015,74800.0
2014-03-04 11:25:00,41.98,42.01,41.94,41.95,65000.0,29.8086,29.8299,29.7802,29.7873,65000.0
2014-03-04 11:30:00,41.95,41.99,41.82,41.82,52200.0,29.7873,29.8157,29.695,29.695,52200.0
2014-03-04 11:35:00,41.82,41.86,41.78,41.8,34800.0,29.695,29.7234,29.6666,29.6808,34800.0
2014-03-04 11:40:00,41.82,41.85,41.81,41.85,28800.0,29.695,29.7163,29.6879,29.7163,28800.0
2014-03-04 11:45:00,41.87,41.88,41.82,41.83,71800.0,29.7305,29.7376,29.695,29.7021,71800.0
2014-03-04 11:50:00,41.82,41.85,41.81,41.84,51000.0,29.695,29.7163,29.6879,29.7092,51000.0
2014-03-04 11:55:00,41.85,41.85,41.74,41.75,90400.0,29.7163,29.7163,29.6382,29.6453,90400.0
2014-03-04 12:00:00,41.75,41.85,41.68,41.84,162200.0,29.6453,29.7163,29.5956,29.7092,162200.0
2014-03-04 12:05:00,41.84,41.91,41.83,41.88,84400.0,29.7092,29.7589,29.7021,29.7376,84400.0
2014-03-04 12:10:00,41.88,41.9,41.84,41.9,32200.0,29.7376,29.7518,29.7092,29.7518,32200.0
2014-03-04 12:15:00,41.91,42.0,41.88,42.0,44000.0,29.7589,29.8228,29.7376,29.8228,44000.0
2014-03-04 12:20:00,42.0,42.01,41.97,41.99,33400.0,29.8228,29.8299,29.8015,29.8157,33400.0
2014-03-04 12:25:00,42.0,42.0,41.96,41.98,31200.0,29.8228,29.8228,29.7944,29.8086,31200.0
2014-03-04 12:30:00,41.98,41.99,41.89,41.9,77200.0,29.8086,29.8157,29.7447,29.7518,77200.0
2014-03-04 12:35:00,41.89,42.01,41.83,42.01,112600.0,29.7447,29.8299,29.7021,29.8299,112600.0
2014-03-04 12:40:00,42.0,42.02,41.96,42.02,32800.0,29.8228,29.837,29.7944,29.837,32800.0
2014-03-04 12:45:00,42.02,42.02,41.98,41.99,35000.0,29.837,29.837,29.8086,29.8157,35000.0
2014-03-04 12:50:00,41.99,42.07,41.99,42.05,62000.0,29.8157,29.8725,29.8157,29.8583,62000.0
2014-03-04 12:55:00,42.06,42.3,42.05,42.3,68600.0,29.8654,30.0358,29.8583,30.0358,68600.0
2014-03-04 13:00:00,42.3,42.31,42.22,42.24,52200.0,30.0358,30.0429,29.979,29.9932,52200.0
2014-03-04 13:05:00,42.24,42.27,42.19,42.2,51800.0,29.9932,30.0145,29.9577,29.9648,51800.0
2014-03-04 13:10:00,42.21,42.28,42.21,42.25,70800.0,29.9719,30.0216,29.9719,30.0003,70800.0
2014-03-04 13:15:00,42.26,42.38,42.25,42.34,72400.0,30.0074,30.0926,30.0003,30.0642,72400.0
2014-03-04 13:20:00,42.35,42.43,42.33,42.41,45000.0,30.0713,30.1281,30.0571,30.1139,45000.0
2014-03-04 13:25:00,42.41,42.46,42.35,42.35,29600.0,30.1139,30.1494,30.0713,30.0713,29600.0
2014-03-04 13:30:00,42.34,42.41,42.34,42.38,25400.0,30.0642,30.1139,30.0642,30.0926,25400.0
2014-03-04 13:35:00,42.38,42.4,42.29,42.33,47200.0,30.0926,30.1068,30.0287,30.0571,47200.0
2014-03-04 13:40:00,42.33,42.35,42.3,42.34,31000.0,30.0571,30.0713,30.0358,30.0642,31000.0
2014-03-04 13:45:00,42.33,42.33,42.16,42.16,37400.0,30.0571,30.0571,29.9364,29.9364,37400.0
2014-03-04 13:50:00,42.13,42.2,42.07,42.1,41200.0,29.9151,29.9648,29.8725,29.8938,41200.0
2014-03-04 13:55:00,42.13,42.21,42.13,42.21,21000.0,29.9151,29.9719,29.9151,29.9719,21000.0
2014-03-04 14:00:00,42.21,42.25,42.17,42.24,27000.0,29.9719,30.0003,29.9435,29.9932,27000.0
2014-03-04 14:05:00,42.23,42.31,42.2,42.27,35600.0,29.9861,30.0429,29.9648,30.0145,35600.0
2014-03-04 14:10:00,42.28,42.32,42.2,42.32,66400.0,30.0216,30.05,29.9648,30.05,66400.0
2014-03-04 14:15:00,42.32,42.33,42.27,42.29,40200.0,30.05,30.0571,30.0145,30.0287,40200.0
2014-03-04 14:20:00,42.27,42.32,42.26,42.27,41600.0,30.0145,30.05,30.0074,30.0145,41600.0
2014-03-04 14:25:00,42.26,42.32,42.25,42.32,56200.0,30.0074,30.05,30.0003,30.05,56200.0
2014-03-04 14:30:00,42.32,42.38,42.27,42.34,75000.0,30.05,30.0926,30.0145,30.0642,75000.0
2014-03-04 14:35:00,42.33,42.35,42.26,42.26,78400.0,30.0571,30.0713,30.0074,30.0074,78400.0
2014-03-04 14:40:00,42.26,42.27,42.2,42.21,61000.0,30.0074,30.0145,29.9648,29.9719,61000.0
2014-03-04 14:45:00,42.21,42.24,42.18,42.18,63200.0,29.9719,29.9932,29.9506,29.9506,63200.0
2014-03-04 14:50:00,42.18,42.21,42.14,42.17,105800.0,29.9506,29.9719,29.9222,29.9435,105800.0
2014-03-04 14:55:00,42.17,42.27,42.15,42.24,111200.0,29.9435,30.0145,29.9293,29.9932,111200.0
2014-03-04 15:00:00,42.24,42.27,42.22,42.27,118400.0,29.9932,30.0145,29.979,30.0145,118400.0
2014-03-04 15:05:00,42.27,42.38,42.27,42.35,68200.0,30.0145,30.0926,30.0145,30.0713,68200.0
2014-03-04 15:10:00,42.35,42.39,42.32,42.37,59000.0,30.0713,30.0997,30.05,30.0855,59000.0
2014-03-04 15:15:00,42.36,42.4,42.36,42.4,131400.0,30.0784,30.1068,30.0784,30.1068,131400.0
2014-03-04 15:20:00,42.4,42.4,42.35,42.39,46400.0,30.1068,30.1068,30.0713,30.0997,46400.0
2014-03-04 15:25:00,42.4,42.45,42.4,42.43,41000.0,30.1068,30.1423,30.1068,30.1281,41000.0
2014-03-04 15:30:00,42.44,42.44,42.32,42.37,85000.0,30.1352,30.1352,30.05,30.0855,85000.0
2014-03-04 15:35:00,42.37,42.41,42.31,42.38,93600.0,30.0855,30.1139,30.0429,30.0926,93600.0
2014-03-04 15:40:00,42.38,42.46,42.37,42.44,99000.0,30.0926,30.1494,30.0855,30.1352,99000.0
2014-03-04 15:45:00,42.44,42.45,42.33,42.35,75200.0,30.1352,30.1423,30.0571,30.0713,75200.0
2014-03-04 15:50:00,42.35,42.36,42.3,42.33,125800.0,30.0713,30.0784,30.0358,30.0571,125800.0
2014-03-04 15:55:00,42.34,42.35,42.28,42.34,201000.0,30.0642,30.0713,30.0216,30.0642,201000.0
2014-03-05 09:30:00,42.1,42.4,42.05,42.3,96800.0,29.8938,30.1068,29.8583,30.0358,96800.0
2014-03-05 09:35:00,42.3,42.41,42.23,42.33,55800.0,30.0358,30.1139,29.9861,30.0571,55800.0
2014-03-05 09:40:00,42.31,42.45,42.23,42.41,42800.0,30.0429,30.1423,29.9861,30.1139,42800.0
2014-03-05 09:45:00,42.4,42.52,42.36,42.48,39000.0,30.1068,30.192,30.0784,30.1636,39000.0
2014-03-05 09:50:00,42.49,42.55,42.42,42.44,187600.0,30.1707,30.2133,30.121,30.1352,187600.0
2014-03-05 09:55:00,42.45,42.51,42.22,42.28,56200.0,30.1423,30.1849,29.979,30.0216,56200.0
2014-03-05 10:00:00,42.31,42.38,42.18,42.2,88800.0,30.0429,30.0926,29.9506,29.9648,88800.0
2014-03-05 10:05:00,42.17,42.33,42.17,42.29,50600.0,29.9435,30.0571,29.9435,30.0287,50600.0
2014-03-05 10:10:00,42.28,42.45,42.28,42.45,58600.0,30.0216,30.1423,30.0216,30.1423,58600.0
2014-03-05 10:15:00,42.48,42.49,42.29,42.38,58600.0,30.1636,30.1707,30.0287,30.0926,58600.0
2014-03-05 10:20:00,42.35,42.44,42.27,42.43,78000.0,30.0713,30.1352,30.0145,30.1281,78000.0
2014-03-05 10:25:00,42.43,42.57,42.43,42.57,52800.0,30.1281,30.2275,30.1281,30.2275,52800.0
2014-03-05 10:30:00,42.59,42.62,42.55,42.58,41600.0,30.2417,30.263,30.2133,30.2346,41600.0
2014-03-05 10:35:00,42.58,42.6,42.44,42.44,58800.0,30.2346,30.2488,30.1352,30.1352,58800.0
2014-03-05 10:40:00,42.44,42.49,42.43,42.47,29800.0,30.1352,30.1707,30.1281,30.1565,29800.0
2014-03-05 10:45:00,42.48,42.49,42.37,42.37,92200.0,30.1636,30.1707,30.0855,30.0855,92200.0
2014-03-05 10:50:00,42.38,42.6,42.37,42.6,53600.0,30.0926,30.2488,30.0855,30.2488,53600.0
2014-03-05 10:55:00,42.6,42.7,42.6,42.66,78400.0,30.2488,30.3198,30.2488,30.2914,78400.0
2014-03-05 11:00:00,42.67,42.78,42.67,42.75,110600.0,30.2985,30.3766,30.2985,30.3553,110600.0
2014-03-05 11:05:00,42.75,43.0,42.74,42.95,142600.0,30.3553,30.5329,30.3482,30.4974,142600.0
2014-03-05 11:10:00,42.96,42.99,42.87,42.95,55200.0,30.5045,30.5258,30.4405,30.4974,55200.0
2014-03-05 11:15:00,42.93,42.98,42.89,42.94,54000.0,30.4831,30.5187,30.4547,30.4902,54000.0
2014-03-05 11:20:00,42.94,42.95,42.8,42.87,92800.0,30.4902,30.4974,30.3908,30.4405,92800.0
2014-03-05 11:25:00,42.88,42.92,42.73,42.81,38400.0,30.4476,30.476,30.3411,30.3979,38400.0
2014-03-05 11:30:00,42.79,42.94,42.79,42.93,94400.0,30.3837,30.4902,30.3837,30.4831,94400.0
2014-03-05 11:35:00,42.94,43.05,42.91,43.04,85800.0,30.4902,30.5684,30.4689,30.5613,85800.0
2014-03-05 11:40:00,43.04,43.17,42.98,43.13,72200.0,30.5613,30.6536,30.5187,30.6252,72200.0
2014-03-05 11:45:00,43.14,43.16,43.09,43.16,59800.0,30.6323,30.6465,30.5968,30.6465,59800.0
2014-03-05 11:50:00,43.16,43.21,43.1,43.18,128600.0,30.6465,30.682,30.6039,30.6607,128600.0
2014-03-05 11:55:00,43.18,43.23,43.15,43.18,81800.0,30.6607,30.6962,30.6394,30.6607,81800.0
2014-03-05 12:00:00,43.17,43.2,43.13,43.17,61600.0,30.6536,30.6749,30.6252,30.6536,61600.0
2014-03-05 12:05:00,43.15,43.23,43.14,43.18,72200.0,30.6394,30.6962,30.6323,30.6607,72200.0
2014-03-05 12:10:00,43.17,43.21,43.15,43.19,82600.0,30.6536,30.682,30.6394,30.6678,82600.0
2014-03-05 12:15:00,43.19,43.2,43.16,43.19,98000.0,30.6678,30.6749,30.6465,30.6678,98000.0
2014-03-05 12:20:00,43.18,43.19,42.98,42.99,60600.0,30.6607,30.6678,30.5187,30.5258,60600.0
2014-03-05 12:25:00,42.99,43.01,42.9,42.91,38000.0,30.5258,30.54,30.4618,30.4689,38000.0
2014-03-05 12:30:00,42.9,42.97,42.88,42.97,28200.0,30.4618,30.5116,30.4476,30.5116,28200.0
2014-03-05 12:35:00,42.97,43.11,42.97,43.11,35800.0,30.5116,30.611,30.5116,30.611,35800.0
2014-03-05 12:40:00,43.11,43.11,43.04,43.09,48200.0,30.611,30.611,30.5613,30.5968,48200.0
2014-03-05 12:45:00,43.09,43.15,43.08,43.15,40400.0,30.5968,30.6394,30.5897,30.6394,40400.0
2014-03-05 12:50:00,43.15,43.17,43.09,43.16,31400.0,30.6394,30.6536,30.5968,30.6465,31400.0
2014-03-05 12:55:00,43.17,43.2,43.15,43.15,32800.0,30.6536,30.6749,30.6394,30.6394,32800.0
2014-03-05 13:00:00,43.14,43.18,43.12,43.17,63600.0,30.6323,30.6607,30.6181,30.6536,63600.0
2014-03-05 13:05:00,43.17,43.17,43.13,43.15,46200.0,30.6536,30.6536,30.6252,30.6394,46200.0
2014-03-05 13:10:00,43.15,43.23,43.12,43.22,117600.0,30.6394,30.6962,30.6181,30.6891,117600.0
2014-03-05 13:15:00,43.23,43.29,43.23,43.25,56000.0,30.6962,30.7388,30.6962,30.7104,56000.0
2014-03-05 13:20:00,43.23,43.31,43.23,43.29,46400.0,30.6962,30.753,30.6962,30.7388,46400.0
2014-03-05 13:25:00,43.29,43.38,43.29,43.33,43600.0,30.7388,30.8027,30.7388,30.7672,43600.0
2014-03-05 13:30:00,43.32,43.34,43.2,43.2,42600.0,30.7601,30.7743,30.6749,30.6749,42600.0
2014-03-05 13:35:00,43.19,43.23,43.13,43.22,44800.0,30.6678,30.6962,30.6252,30.6891,44800.0
2014-03-05 13:40:00,43.22,43.31,43.21,43.27,49200.0,30.6891,30.753,30.682,30.7246,49200.0
2014-03-05 13:45:00,43.27,43.29,43.2,43.21,53200.0,30.7246,30.7388,30.6749,30.682,53200.0
2014-03-05 13:50:00,43.21,43.27,43.16,43.19,36400.0,30.682,30.7246,30.6465,30.6678,36400.0
2014-03-05 13:55:00,43.19,43.22,43.17,43.21,35600.0,30.6678,30.6891,30.6536,30.682,35600.0
2014-03-05 14:00:00,43.22,43.26,43.18,43.24,51400.0,30.6891,30.7175,30.6607,30.7033,51400.0
2014-03-05 14:05:00,43.24,43.24,43.19,43.19,41400.0,30.7033,30.7033,30.6678,30.6678,41400.0
2014-03-05 14:10:00,43.19,43.24,43.18,43.19,57600.0,30.6678,30.7033,30.6607,30.6678,57600.0
2014-03-05 14:15:00,43.17,43.18,43.1,43.17,41600.0,30.6536,30.6607,30.6039,30.6536,41600.0
2014-03-05 14:20:00,43.17,43.2,43.09,43.15,39000.0,30.6536,30.6749,30.5968,30.6394,39000.0
2014-03-05 14:25:00,43.15,43.18,43.07,43.08,61600.0,30.6394,30.6607,30.5826,30.5897,61600.0
2014-03-05 14:30:00,43.08,43.08,43.01,43.07,62200.0,30.5897,30.5897,30.54,30.5826,62200.0
2014-03-05 14:35:00,43.06,43.13,43.02,43.13,42000.0,30.5755,30.6252,30.5471,30.6252,42000.0
2014-03-05 14:40:00,43.13,43.2,43.1,43.1,52600.0,30.6252,30.6749,30.6039,30.6039,52600.0
2014-03-05 14:45:00,43.1,43.16,43.09,43.12,161800.0,30.6039,30.6465,30.5968,30.6181,161800.0
2014-03-05 14:50:00,43.13,43.24,43.13,43.22,69200.0,30.6252,30.7033,30.6252,30.6891,69200.0
2014-03-05 14:55:00,43.22,43.23,43.18,43.21,58200.0,30.6891,30.6962,30.6607,30.682,58200.0
2014-03-05 15:00:00,43.21,43.21,43.0,43.03,64400.0,30.682,30.682,30.5329,30.5542,64400.0
2014-03-05 15:05:00,43.04,43.08,43.0,43.02,72600.0,30.5613,30.5897,30.5329,30.5471,72600.0
2014-03-05 15:10:00,43.03,43.05,43.02,43.02,47000.0,30.5542,30.5684,30.5471,30.5471,47000.0
2014-03-05 15:15:00,43.0,43.08,43.0,43.08,32800.0,30.5329,30.5897,30.5329,30.5897,32800.0
2014-03-05 15:20:00,43.08,43.1,43.05,43.1,47200.0,30.5897,30.6039,30.5684,30.6039,47200.0
2014-03-05 15:25:00,43.1,43.12,43.06,43.11,54000.0,30.6039,30.6181,30.5755,30.611,54000.0
2014-03-05 15:30:00,43.13,43.13,43.04,43.12,67200.0,30.6252,30.6252,30.5613,30.6181,67200.0
2014-03-05 15:35:00,43.11,43.12,43.02,43.06,84400.0,30.611,30.6181,30.5471,30.5755,84400.0
2014-03-05 15:40:00,43.06,43.12,43.01,43.04,97000.0,30.5755,30.6181,30.54,30.5613,97000.0
2014-03-05 15:45:00,43.05,43.08,43.02,43.05,74200.0,30.5684,30.5897,30.5471,30.5684,74200.0
2014-03-05 15:50:00,43.05,43.1,43.05,43.08,116000.0,30.5684,30.6039,30.5684,30.5897,116000.0
2014-03-05 15:55:00,43.08,43.11,43.07,43.09,166200.0,30.5897,30.611,30.5826,30.5968,166200.0
2014-03-06 09:30:00,43.26,43.43,43.26,43.32,122200.0,30.7175,30.8382,30.7175,30.7601,122200.0
2014-03-06 09:35:00,43.36,43.66,43.33,43.66,191600.0,30.7885,31.0015,30.7672,31.0015,191600.0
2014-03-06 09:40:00,43.63,43.75,43.61,43.69,116600.0,30.9802,31.0654,30.966,31.0228,116600.0
2014-03-06 09:45:00,43.68,43.98,43.65,43.92,170800.0,31.0157,31.2287,30.9944,31.1861,170800.0
2014-03-06 09:50:00,43.93,44.0,43.82,43.93,93800.0,31.1932,31.2429,31.1151,31.1932,93800.0
2014-03-06 09:55:00,43.93,44.24,43.86,44.24,217800.0,31.1932,31.4133,31.1435,31.4133,217800.0
2014-03-06 10:00:00,44.24,44.52,44.16,44.29,223600.0,31.4133,31.6122,31.3565,31.4488,223600.0
2014-03-06 10:05:00,44.27,44.29,43.9,44.21,142800.0,31.4346,31.4488,31.1719,31.392,142800.0
2014-03-06 10:10:00,44.19,44.27,44.13,44.2,186200.0,31.3778,31.4346,31.3352,31.3849,186200.0
2014-03-06 10:15:00,44.19,44.34,44.19,44.22,263200.0,31.3778,31.4843,31.3778,31.3991,263200.0
2014-03-06 10:20:00,44.22,44.29,44.14,44.29,172600.0,31.3991,31.4488,31.3423,31.4488,172600.0
2014-03-06 10:25:00,44.29,44.4,44.19,44.32,110000.0,31.4488,31.5269,31.3778,31.4701,110000.0
2014-03-06 10:30:00,44.32,44.54,44.3,44.53,281200.0,31.4701,31.6264,31.4559,31.6193,281200.0
2014-03-06 10:35:00,44.51,44.68,44.49,44.62,314600.0,31.6051,31.7258,31.5909,31.6832,314600.0
2014-03-06 10:40:00,44.62,44.68,44.56,44.67,169000.0,31.6832,31.7258,31.6406,31.7187,169000.0
2014-03-06 10:45:00,44.67,44.74,44.59,44.59,103800.0,31.7187,31.7684,31.6619,31.6619,103800.0
2014-03-06 10:50:00,44.6,44.63,44.45,44.52,74800.0,31.669,31.6903,31.5624,31.6122,74800.0
2014-03-06 10:55:00,44.53,44.63,44.53,44.58,62600.0,31.6193,31.6903,31.6193,31.6548,62600.0
2014-03-06 11:00:00,44.57,44.58,44.39,44.55,88400.0,31.6477,31.6548,31.5198,31.6335,88400.0
2014-03-06 11:05:00,44.58,44.69,44.56,44.68,78600.0,31.6548,31.7329,31.6406,31.7258,78600.0
2014-03-06 11:10:00,44.68,44.81,44.66,44.76,139000.0,31.7258,31.8181,31.7116,31.7826,139000.0
2014-03-06 11:15:00,44.76,44.82,44.73,44.78,76600.0,31.7826,31.8252,31.7613,31.7968,76600.0
2014-03-06 11:20:00,44.8,44.81,44.76,44.81,88200.0,31.811,31.8181,31.7826,31.8181,88200.0
2014-03-06 11:25:00,44.81,44.81,44.75,44.77,96000.0,31.8181,31.8181,31.7755,31.7897,96000.0
2014-03-06 11:30:00,44.77,44.79,44.62,44.79,97600.0,31.7897,31.8039,31.6832,31.8039,97600.0
2014-03-06 11:35:00,44.79,44.8,44.71,44.8,82200.0,31.8039,31.811,31.7471,31.811,82200.0
2014-03-06 11:40:00,44.8,44.91,44.79,44.91,113200.0,31.811,31.8891,31.8039,31.8891,113200.0
2014-03-06 11:45:00,44.92,44.93,44.78,44.81,50400.0,31.8962,31.9033,31.7968,31.8181,50400.0
2014-03-06 11:50:00,44.81,44.81,44.62,44.67,88600.0,31.8181,31.8181,31.6832,31.7187,88600.0
2014-03-06 11:55:00,44.67,44.82,44.67,44.77,80400.0,31.7187,31.8252,31.7187,31.7897,80400.0
2014-03-06 12:00:00,44.76,44.82,44.69,44.81,57800.0,31.7826,31.8252,31.7329,31.8181,57800.0
2014-03-06 12:05:00,44.82,44.87,44.8,44.87,56600.0,31.8252,31.8607,31.811,31.8607,56600.0
2014-03-06 12:10:00,44.86,44.87,44.72,44.74,56400.0,31.8536,31.8607,31.7542,31.7684,56400.0
2014-03-06 12:15:00,44.74,44.79,44.66,44.74,55800.0,31.7684,31.8039,31.7116,31.7684,55800.0
2014-03-06 12:20:00,44.74,44.95,44.74,44.94,91600.0,31.7684,31.9175,31.7684,31.9104,91600.0
2014-03-06 12:25:00,44.93,44.97,44.88,44.94,84200.0,31.9033,31.9317,31.8678,31.9104,84200.0
2014-03-06 12:30:00,44.94,44.94,44.72,44.74,74800.0,31.9104,31.9104,31.7542,31.7684,74800.0
2014-03-06 12:35:00,44.74,44.77,44.64,44.72,51800.0,31.7684,31.7897,31.6974,31.7542,51800.0
2014-03-06 12:40:00,44.73,44.84,44.73,44.84,57600.0,31.7613,31.8394,31.7613,31.8394,57600.0
2014-03-06 12:45:00,44.85,44.9,44.77,44.85,44400.0,31.8465,31.882,31.7897,31.8465,44400.0
2014-03-06 12:50:00,44.85,44.88,44.82,44.86,53400.0,31.8465,31.8678,31.8252,31.8536,53400.0
2014-03-06 12:55:00,44.85,44.9,44.75,44.88,54200.0,31.8465,31.882,31.7755,31.8678,54200.0
2014-03-06 13:00:00,44.88,44.9,44.83,44.84,41400.0,31.8678,31.882,31.8323,31.8394,41400.0
2014-03-06 13:05:00,44.84,44.93,44.83,44.92,47200.0,31.8394,31.9033,31.8323,31.8962,47200.0
2014-03-06 13:10:00,44.92,44.92,44.75,44.81,36800.0,31.8962,31.8962,31.7755,31.8181,36800.0
2014-03-06 13:15:00,44.8,44.83,44.71,44.83,43000.0,31.811,31.8323,31.7471,31.8323,43000.0
2014-03-06 13:20:00,44.83,44.84,44.75,44.83,36600.0,31.8323,31.8394,31.7755,31.8323,36600.0
2014-03-06 13:25:00,44.84,44.85,44.74,44.77,46800.0,31.8394,31.8465,31.7684,31.7897,46800.0
2014-03-06 13:30:00,44.76,44.8,44.73,44.77,47000.0,31.7826,31.811,31.7613,31.7897,47000.0
2014-03-06 13:35:00,44.77,44.87,44.73,44.74,48600.0,31.7897,31.8607,31.7613,31.7684,48600.0
2014-03-06 13:40:00,44.74,44.74,44.66,44.73,51600.0,31.7684,31.7684,31.7116,31.7613,51600.0
2014-03-06 13:45:00,44.72,44.72,44.54,44.61,75800.0,31.7542,31.7542,31.6264,31.6761,75800.0
2014-03-06 13:50:00,44.62,44.7,44.59,44.65,64200.0,31.6832,31.74,31.6619,31.7045,64200.0
2014-03-06 13:55:00,44.66,44.74,44.66,44.72,47800.0,31.7116,31.7684,31.7116,31.7542,47800.0
2014-03-06 14:00:00,44.72,44.82,44.67,44.81,46800.0,31.7542,31.8252,31.7187,31.8181,46800.0
2014-03-06 14:05:00,44.8,44.88,44.8,44.81,53200.0,31.811,31.8678,31.811,31.8181,53200.0
2014-03-06 14:10:00,44.81,44.84,44.78,44.78,36600.0,31.8181,31.8394,31.7968,31.7968,36600.0
2014-03-06 14:15:00,44.77,44.77,44.64,44.7,85400.0,31.7897,31.7897,31.6974,31.74,85400.0
2014-03-06 14:20:00,44.71,44.77,44.66,44.68,265000.0,31.7471,31.7897,31.7116,31.7258,265000.0
2014-03-06 14:25:00,44.67,44.73,44.63,44.67,113600.0,31.7187,31.7613,31.6903,31.7187,113600.0
2014-03-06 14:30:00,44.67,44.7,44.61,44.69,43200.0,31.7187,31.74,31.6761,31.7329,43200.0
2014-03-06 14:35:00,44.69,44.69,44.62,44.64,43800.0,31.7329,31.7329,31.6832,31.6974,43800.0
2014-03-06 14:40:00,44.64,44.73,44.63,44.7,53800.0,31.6974,31.7613,31.6903,31.74,53800.0
2014-03-06 14:45:00,44.7,44.74,44.68,44.72,74200.0,31.74,31.7684,31.7258,31.7542,74200.0
2014-03-06 14:50:00,44.71,44.79,44.69,44.78,77800.0,31.7471,31.8039,31.7329,31.7968,77800.0
2014-03-06 14:55:00,44.8,44.85,44.77,44.78,54200.0,31.811,31.8465,31.7897,31.7968,54200.0
2014-03-06 15:00:00,44.77,44.8,44.74,44.79,65400.0,31.7897,31.811,31.7684,31.8039,65400.0
2014-03-06 15:05:00,44.79,44.84,44.74,44.84,62200.0,31.8039,31.8394,31.7684,31.8394,62200.0
2014-03-06 15:10:00,44.84,44.89,44.82,44.85,74600.0,31.8394,31.8749,31.8252,31.8465,74600.0
2014-03-06 15:15:00,44.85,44.91,44.81,44.85,91000.0,31.8465,31.8891,31.8181,31.8465,91000.0
2014-03-06 15:20:00,44.87,45.0,44.87,44.89,135600.0,31.8607,31.953,31.8607,31.8749,135600.0
2014-03-06 15:25:00,44.9,44.95,44.85,44.88,71000.0,31.882,31.9175,31.8465,31.8678,71000.0
2014-03-06 15:30:00,44.88,45.0,44.88,44.98,128800.0,31.8678,31.953,31.8678,31.9388,128800.0
2014-03-06 15:35:00,44.98,44.99,44.94,44.99,130200.0,31.9388,31.9459,31.9104,31.9459,130200.0
2014-03-06 15:40:00,44.99,45.0,44.89,44.89,178400.0,31.9459,31.953,31.8749,31.8749,178400.0
2014-03-06 15:45:00,44.89,44.89,44.82,44.82,167600.0,31.8749,31.8749,31.8252,31.8252,167600.0
2014-03-06 15:50:00,44.82,44.83,44.76,44.77,203200.0,31.8252,31.8323,31.7826,31.7897,203200.0
2014-03-06 15:55:00,44.77,44.79,44.72,44.75,363800.0,31.7897,31.8039,31.7542,31.7755,363800.0
2014-03-07 09:30:00,45.0,45.0,44.76,44.76,190600.0,31.953,31.953,31.7826,31.7826,190600.0
2014-03-07 09:35:00,44.78,45.09,44.77,45.04,136600.0,31.7968,32.0169,31.7897,31.9814,136600.0
2014-03-07 09:40:00,45.03,45.03,44.74,44.94,148800.0,31.9743,31.9743,31.7684,31.9104,148800.0
2014-03-07 09:45:00,44.96,45.13,44.95,44.97,102400.0,31.9246,32.0453,31.9175,31.9317,102400.0
2014-03-07 09:50:00,44.98,45.09,44.84,45.0,105200.0,31.9388,32.0169,31.8394,31.953,105200.0
2014-03-07 09:55:00,44.99,45.3,44.95,45.23,201400.0,31.9459,32.166,31.9175,32.1163,201400.0
2014-03-07 10:00:00,45.22,45.3,45.14,45.21,128800.0,32.1092,32.166,32.0524,32.1021,128800.0
2014-03-07 10:05:00,45.21,45.29,45.1,45.12,248800.0,32.1021,32.1589,32.024,32.0382,248800.0
2014-03-07 10:10:00,45.12,45.14,44.98,45.08,122000.0,32.0382,32.0524,31.9388,32.0098,122000.0
2014-03-07 10:15:00,45.09,45.23,45.02,45.23,115200.0,32.0169,32.1163,31.9672,32.1163,115200.0
2014-03-07 10:20:00,45.24,45.25,45.11,45.17,51400.0,32.1234,32.1305,32.0311,32.0737,51400.0
2014-03-07 10:25:00,45.17,45.18,45.02,45.02,56800.0,32.0737,32.0808,31.9672,31.9672,56800.0
2014-03-07 10:30:00,45.04,45.06,44.93,45.01,126000.0,31.9814,31.9956,31.9033,31.9601,126000.0
2014-03-07 10:35:00,45.01,45.1,44.97,45.02,126200.0,31.9601,32.024,31.9317,31.9672,126200.0
2014-03-07 10:40:00,45.02,45.05,44.9,44.9,110600.0,31.9672,31.9885,31.882,31.882,110600.0
2014-03-07 10:45:00,44.9,44.9,44.81,44.83,311000.0,31.882,31.882,31.8181,31.8323,311000.0
2014-03-07 10:50:00,44.82,44.93,44.81,44.91,93800.0,31.8252,31.9033,31.8181,31.8891,93800.0
2014-03-07 10:55:00,44.92,44.95,44.77,44.79,127800.0,31.8962,31.9175,31.7897,31.8039,127800.0
2014-03-07 11:00:00,44.8,44.83,44.7,44.81,129200.0,31.811,31.8323,31.74,31.8181,129200.0
2014-03-07 11:05:00,44.82,44.91,44.8,44.88,122800.0,31.8252,31.8891,31.811,31.8678,122800.0
2014-03-07 11:10:00,44.87,44.88,44.8,44.87,135200.0,31.8607,31.8678,31.811,31.8607,135200.0
2014-03-07 11:15:00,44.87,44.88,44.81,44.84,121600.0,31.8607,31.8678,31.8181,31.8394,121600.0
2014-03-07 11:20:00,44.83,45.07,44.82,45.05,142200.0,31.8323,32.0027,31.8252,31.9885,142200.0
2014-03-07 11:25:00,45.06,45.08,44.92,44.99,83400.0,31.9956,32.0098,31.8962,31.9459,83400.0
2014-03-07 11:30:00,44.99,45.0,44.83,44.83,120800.0,31.9459,31.953,31.8323,31.8323,120800.0
2014-03-07 11:35:00,44.84,44.84,44.69,44.76,152400.0,31.8394,31.8394,31.7329,31.7826,152400.0
2014-03-07 11:40:00,44.75,44.88,44.73,44.87,53200.0,31.7755,31.8678,31.7613,31.8607,53200.0
2014-03-07 11:45:00,44.88,44.88,44.73,44.77,59400.0,31.8678,31.8678,31.7613,31.7897,59400.0
2014-03-07 11:50:00,44.77,44.79,44.72,44.74,95000.0,31.7897,31.8039,31.7542,31.7684,95000.0
2014-03-07 11:55:00,44.78,44.93,44.78,44.9,45000.0,31.7968,31.9033,31.7968,31.882,45000.0
2014-03-07 12:00:00,44.91,44.96,44.88,44.95,51800.0,31.8891,31.9246,31.8678,31.9175,51800.0
2014-03-07 12:05:00,44.95,45.06,44.94,44.99,96800.0,31.9175,31.9956,31.9104,31.9459,96800.0
2014-03-07 12:10:00,44.99,45.08,44.99,45.06,36400.0,31.9459,32.0098,31.9459,31.9956,36400.0
2014-03-07 12:15:00,45.05,45.1,45.05,45.08,36800.0,31.9885,32.024,31.9885,32.0098,36800.0
2014-03-07 12:20:00,45.07,45.21,45.04,45.15,70600.0,32.0027,32.1021,31.9814,32.0595,70600.0
2014-03-07 12:25:00,45.17,45.17,45.04,45.09,36800.0,32.0737,32.0737,31.9814,32.0169,36800.0
2014-03-07 12:30:00,45.09,45.1,45.05,45.1,58200.0,32.0169,32.024,31.9885,32.024,58200.0
2014-03-07 12:35:00,45.1,45.13,45.06,45.06,39600.0,32.024,32.0453,31.9956,31.9956,39600.0
2014-03-07 12:40:00,45.07,45.13,45.07,45.1,60400.0,32.0027,32.0453,32.0027,32.024,60400.0
2014-03-07 12:45:00,45.1,45.12,45.05,45.06,48600.0,32.024,32.0382,31.9885,31.9956,48600.0
2014-03-07 12:50:00,45.06,45.13,45.05,45.06,62800.0,31.9956,32.0453,31.9885,31.9956,62800.0
2014-03-07 12:55:00,45.06,45.1,45.02,45.04,69000.0,31.9956,32.024,31.9672,31.9814,69000.0
2014-03-07 13:00:00,45.03,45.04,45.0,45.01,82600.0,31.9743,31.9814,31.953,31.9601,82600.0
2014-03-07 13:05:00,45.01,45.08,44.99,45.06,63800.0,31.9601,32.0098,31.9459,31.9956,63800.0
2014-03-07 13:10:00,45.05,45.1,45.02,45.04,41800.0,31.9885,32.024,31.9672,31.9814,41800.0
2014-03-07 13:15:00,45.04,45.08,44.99,45.0,45400.0,31.9814,32.0098,31.9459,31.953,45400.0
2014-03-07 13:20:00,44.99,45.08,44.99,45.04,55400.0,31.9459,32.0098,31.9459,31.9814,55400.0
2014-03-07 13:25:00,45.04,45.06,45.0,45.02,67800.0,31.9814,31.9956,31.953,31.9672,67800.0
2014-03-07 13:30:00,45.02,45.05,45.01,45.05,45600.0,31.9672,31.9885,31.9601,31.9885,45600.0
2014-03-07 13:35:00,45.05,45.06,44.97,45.0,54200.0,31.9885,31.9956,31.9317,31.953,54200.0
2014-03-07 13:40:00,45.0,45.05,44.97,45.05,41600.0,31.953,31.9885,31.9317,31.9885,41600.0
2014-03-07 13:45:00,45.06,45.08,45.01,45.02,52600.0,31.9956,32.0098,31.9601,31.9672,52600.0
2014-03-07 13:50:00,45.02,45.07,45.01,45.04,71400.0,31.9672,32.0027,31.9601,31.9814,71400.0
2014-03-07 13:55:00,45.03,45.07,44.98,44.98,79400.0,31.9743,32.0027,31.9388,31.9388,79400.0
2014-03-07 14:00:00,45.0,45.02,44.91,44.92,50800.0,31.953,31.9672,31.8891,31.8962,50800.0
2014-03-07 14:05:00,44.92,44.92,44.81,44.81,83400.0,31.8962,31.8962,31.8181,31.8181,83400.0
2014-03-07 14:10:00,44.81,44.81,44.7,44.7,76200.0,31.8181,31.8181,31.74,31.74,76200.0
2014-03-07 14:15:00,44.7,44.79,44.65,44.72,99800.0,31.74,31.8039,31.7045,31.7542,99800.0
2014-03-07 14:20:00,44.7,44.78,44.65,44.77,46400.0,31.74,31.7968,31.7045,31.7897,46400.0
2014-03-07 14:25:00,44.77,44.8,44.7,44.7,74800.0,31.7897,31.811,31.74,31.74,74800.0
2014-03-07 14:30:00,44.7,44.7,44.6,44.69,56200.0,31.74,31.74,31.669,31.7329,56200.0
2014-03-07 14:35:00,44.7,44.76,44.7,44.74,72200.0,31.74,31.7826,31.74,31.7684,72200.0
2014-03-07 14:40:00,44.74,44.82,44.72,44.82,55800.0,31.7684,31.8252,31.7542,31.8252,55800.0
2014-03-07 14:45:00,44.82,44.92,44.82,44.91,91800.0,31.8252,31.8962,31.8252,31.8891,91800.0
2014-03-07 14:50:00,44.9,44.94,44.86,44.94,75000.0,31.882,31.9104,31.8536,31.9104,75000.0
2014-03-07 14:55:00,44.94,44.98,44.9,44.95,59600.0,31.9104,31.9388,31.882,31.9175,59600.0
2014-03-07 15:00:00,44.94,45.0,44.9,44.9,96400.0,31.9104,31.953,31.882,31.882,96400.0
2014-03-07 15:05:00,44.89,44.99,44.89,44.98,58400.0,31.8749,31.9459,31.8749,31.9388,58400.0
2014-03-07 15:10:00,44.99,45.06,44.98,45.05,51400.0,31.9459,31.9956,31.9388,31.9885,51400.0
2014-03-07 15:15:00,45.05,45.07,45.02,45.05,67800.0,31.9885,32.0027,31.9672,31.9885,67800.0
2014-03-07 15:20:00,45.05,45.1,45.04,45.04,67200.0,31.9885,32.024,31.9814,31.9814,67200.0
2014-03-07 15:25:00,45.02,45.1,45.02,45.06,116400.0,31.9672,32.024,31.9672,31.9956,116400.0
2014-03-07 15:30:00,45.05,45.07,44.95,44.96,116400.0,31.9885,32.0027,31.9175,31.9246,116400.0
2014-03-07 15:35:00,44.96,44.99,44.92,44.99,118200.0,31.9246,31.9459,31.8962,31.9459,118200.0
2014-03-07 15:40:00,44.99,45.0,44.97,45.0,99400.0,31.9459,31.953,31.9317,31.953,99400.0
2014-03-07 15:45:00,45.0,45.03,44.96,44.99,123400.0,31.953,31.9743,31.9246,31.9459,123400.0
2014-03-07 15:50:00,44.99,45.0,44.96,44.98,100600.0,31.9459,31.953,31.9246,31.9388,100600.0
2014-03-07 15:55:00,44.98,45.01,44.96,45.0,278000.0,31.9388,31.9601,31.9246,31.953,278000.0
2014-03-10 09:30:00,45.0,45.38,45.0,45.13,184000.0,31.953,32.2228,31.953,32.0453,184000.0
2014-03-10 09:35:00,45.16,45.19,45.01,45.13,90600.0,32.0666,32.0879,31.9601,32.0453,90600.0
2014-03-10 09:40:00,45.13,45.58,45.12,45.54,147400.0,32.0453,32.3648,32.0382,32.3364,147400.0
2014-03-10 09:45:00,45.54,45.88,45.54,45.77,185800.0,32.3364,32.5778,32.3364,32.4997,185800.0
2014-03-10 09:50:00,45.76,45.84,45.65,45.72,209800.0,32.4926,32.5494,32.4145,32.4642,209800.0
2014-03-10 09:55:00,45.73,45.83,45.67,45.81,93000.0,32.4713,32.5423,32.4287,32.5281,93000.0
2014-03-10 10:00:00,45.84,45.96,45.73,45.86,233400.0,32.5494,32.6346,32.4713,32.5636,233400.0
2014-03-10 10:05:00,45.88,45.88,45.57,45.58,195800.0,32.5778,32.5778,32.3577,32.3648,195800.0
2014-03-10 10:10:00,45.58,45.58,45.22,45.4,140400.0,32.3648,32.3648,32.1092,32.237,140400.0
2014-03-10 10:15:00,45.4,45.48,45.39,45.47,90200.0,32.237,32.2938,32.2299,32.2867,90200.0
2014-03-10 10:20:00,45.44,45.52,45.43,45.45,81800.0,32.2654,32.3222,32.2583,32.2725,81800.0
2014-03-10 10:25:00,45.45,45.46,45.13,45.15,161600.0,32.2725,32.2796,32.0453,32.0595,161600.0
2014-03-10 10:30:00,45.16,45.33,45.1,45.19,153800.0,32.0666,32.1873,32.024,32.0879,153800.0
2014-03-10 10:35:00,45.18,45.24,45.13,45.13,82000.0,32.0808,32.1234,32.0453,32.0453,82000.0
2014-03-10 10:40:00,45.13,45.15,44.93,44.99,126000.0,32.0453,32.0595,31.9033,31.9459,126000.0
2014-03-10 10:45:00,44.98,45.17,44.98,45.17,170200.0,31.9388,32.0737,31.9388,32.0737,170200.0
2014-03-10 10:50:00,45.17,45.26,45.13,45.25,84000.0,32.0737,32.1376,32.0453,32.1305,84000.0
2014-03-10 10:55:00,45.25,45.29,45.19,45.26,56000.0,32.1305,32.1589,32.0879,32.1376,56000.0
2014-03-10 11:00:00,45.24,45.31,45.2,45.31,81000.0,32.1234,32.1731,32.095,32.1731,81000.0
2014-03-10 11:05:00,45.31,45.43,45.31,45.36,145200.0,32.1731,32.2583,32.1731,32.2086,145200.0
2014-03-10 11:10:00,45.38,45.48,45.29,45.35,70000.0,32.2228,32.2938,32.1589,32.2015,70000.0
2014-03-10 11:15:00,45.35,45.37,45.22,45.22,68400.0,32.2015,32.2157,32.1092,32.1092,68400.0
2014-03-10 11:20:00,45.2,45.29,45.14,45.29,57400.0,32.095,32.1589,32.0524,32.1589,57400.0
2014-03-10 11:25:00,45.29,45.34,45.23,45.27,76400.0,32.1589,32.1944,32.1163,32.1447,76400.0
2014-03-10 11:30:00,45.27,45.33,45.26,45.28,105400.0,32.1447,32.1873,32.1376,32.1518,105400.0
2014-03-10 11:35:00,45.29,45.33,45.1,45.17,197800.0,32.1589,32.1873,32.024,32.0737,197800.0
2014-03-10 11:40:00,45.18,45.24,45.13,45.24,75800.0,32.0808,32.1234,32.0453,32.1234,75800.0
2014-03-10 11:45:00,45.24,45.4,45.24,45.32,65000.0,32.1234,32.237,32.1234,32.1802,65000.0
2014-03-10 11:50:00,45.31,45.33,45.21,45.21,49600.0,32.1731,32.1873,32.1021,32.1021,49600.0
2014-03-10 11:55:00,45.21,45.22,45.13,45.21,79400.0,32.1021,32.1092,32.0453,32.1021,79400.0
2014-03-10 12:00:00,45.2,45.23,45.13,45.18,62600.0,32.095,32.1163,32.0453,32.0808,62600.0
2014-03-10 12:05:00,45.18,45.29,45.17,45.27,68800.0,32.0808,32.1589,32.0737,32.1447,68800.0
2014-03-10 12:10:00,45.27,45.37,45.27,45.35,58000.0,32.1447,32.2157,32.1447,32.2015,58000.0
2014-03-10 12:15:00,45.33,45.36,45.27,45.29,71800.0,32.1873,32.2086,32.1447,32.1589,71800.0
2014-03-10 12:20:00,45.27,45.29,45.2,45.22,91600.0,32.1447,32.1589,32.095,32.1092,91600.0
2014-03-10 12:25:00,45.22,45.25,45.2,45.23,100600.0,32.1092,32.1305,32.095,32.1163,100600.0
2014-03-10 12:30:00,45.23,45.23,45.15,45.23,88800.0,32.1163,32.1163,32.0595,32.1163,88800.0
2014-03-10 12:35:00,45.24,45.24,45.16,45.2,56400.0,32.1234,32.1234,32.0666,32.095,56400.0
2014-03-10 12:40:00,45.19,45.19,45.15,45.18,96000.0,32.0879,32.0879,32.0595,32.0808,96000.0
2014-03-10 12:45:00,45.18,45.22,45.13,45.18,74800.0,32.0808,32.1092,32.0453,32.0808,74800.0
2014-03-10 12:50:00,45.19,45.26,45.19,45.24,40800.0,32.0879,32.1376,32.0879,32.1234,40800.0
2014-03-10 12:55:00,45.24,45.54,45.21,45.52,123600.0,32.1234,32.3364,32.1021,32.3222,123600.0
2014-03-10 13:00:00,45.54,45.54,45.44,45.5,125800.0,32.3364,32.3364,32.2654,32.308,125800.0
2014-03-10 13:05:00,45.51,45.53,45.47,45.48,31000.0,32.3151,32.3293,32.2867,32.2938,31000.0
2014-03-10 13:10:00,45.48,45.49,45.39,45.43,41000.0,32.2938,32.3009,32.2299,32.2583,41000.0
2014-03-10 13:15:00,45.42,45.49,45.42,45.48,33600.0,32.2512,32.3009,32.2512,32.2938,33600.0
2014-03-10 13:20:00,45.48,45.49,45.46,45.49,33400.0,32.2938,32.3009,32.2796,32.3009,33400.0
2014-03-10 13:25:00,45.49,45.6,45.49,45.56,36200.0,32.3009,32.379,32.3009,32.3506,36200.0
2014-03-10 13:30:00,45.55,45.55,45.34,45.35,53000.0,32.3435,32.3435,32.1944,32.2015,53000.0
2014-03-10 13:35:00,45.34,45.49,45.33,45.48,53000.0,32.1944,32.3009,32.1873,32.2938,53000.0
2014-03-10 13:40:00,45.44,45.49,45.41,45.42,40600.0,32.2654,32.3009,32.2441,32.2512,40600.0
2014-03-10 13:45:00,45.41,45.54,45.4,45.54,54400.0,32.2441,32.3364,32.237,32.3364,54400.0
2014-03-10 13:50:00,45.54,45.58,45.51,45.55,43000.0,32.3364,32.3648,32.3151,32.3435,43000.0
2014-03-10 13:55:00,45.52,45.6,45.52,45.6,44000.0,32.3222,32.379,32.3222,32.379,44000.0
2014-03-10 14:00:00,45.59,45.63,45.55,45.6,62000.0,32.3719,32.4003,32.3435,32.379,62000.0
2014-03-10 14:05:00,45.6,45.71,45.55,45.67,80800.0,32.379,32.4571,32.3435,32.4287,80800.0
2014-03-10 14:10:00,45.67,45.7,45.62,45.68,60000.0,32.4287,32.45,32.3932,32.4358,60000.0
2014-03-10 14:15:00,45.68,45.69,45.59,45.61,50600.0,32.4358,32.4429,32.3719,32.3861,50600.0
2014-03-10 14:20:00,45.61,45.63,45.58,45.59,47400.0,32.3861,32.4003,32.3648,32.3719,47400.0
2014-03-10 14:25:00,45.59,45.63,45.56,45.59,59200.0,32.3719,32.4003,32.3506,32.3719,59200.0
2014-03-10 14:30:00,45.58,45.58,45.47,45.51,57400.0,32.3648,32.3648,32.2867,32.3151,57400.0
2014-03-10 14:35:00,45.51,45.52,45.46,45.46,60200.0,32.3151,32.3222,32.2796,32.2796,60200.0
2014-03-10 14:40:00,45.46,45.54,45.46,45.51,46000.0,32.2796,32.3364,32.2796,32.3151,46000.0
2014-03-10 14:45:00,45.52,45.6,45.51,45.6,52600.0,32.3222,32.379,32.3151,32.379,52600.0
2014-03-10 14:50:00,45.6,45.62,45.49,45.5,59400.0,32.379,32.3932,32.3009,32.308,59400.0
2014-03-10 14:55:00,45.49,45.62,45.49,45.62,88200.0,32.3009,32.3932,32.3009,32.3932,88200.0
2014-03-10 15:00:00,45.62,45.62,45.49,45.51,82800.0,32.3932,32.3932,32.3009,32.3151,82800.0
2014-03-10 15:05:00,45.51,45.52,45.4,45.43,70800.0,32.3151,32.3222,32.237,32.2583,70800.0
2014-03-10 15:10:00,45.42,45.42,45.34,45.42,57200.0,32.2512,32.2512,32.1944,32.2512,57200.0
2014-03-10 15:15:00,45.42,45.45,45.34,45.35,96200.0,32.2512,32.2725,32.1944,32.2015,96200.0
2014-03-10 15:20:00,45.35,45.47,45.34,45.47,57800.0,32.2015,32.2867,32.1944,32.2867,57800.0
2014-03-10 15:25:00,45.47,45.52,45.44,45.5,76000.0,32.2867,32.3222,32.2654,32.308,76000.0
2014-03-10 15:30:00,45.5,45.56,45.49,45.52,104600.0,32.308,32.3506,32.3009,32.3222,104600.0
2014-03-10 15:35:00,45.53,45.6,45.53,45.58,121200.0,32.3293,32.379,32.3293,32.3648,121200.0
2014-03-10 15:40:00,45.58,45.61,45.55,45.55,91800.0,32.3648,32.3861,32.3435,32.3435,91800.0
2014-03-10 15:45:00,45.56,45.62,45.56,45.58,114200.0,32.3506,32.3932,32.3506,32.3648,114200.0
2014-03-10 15:50:00,45.58,45.62,45.58,45.58,145600.0,32.3648,32.3932,32.3648,32.3648,145600.0
2014-03-10 15:55:00,45.58,45.6,45.49,45.54,305400.0,32.3648,32.379,32.3009,32.3364,305400.0
2014-03-11 09:30:00,45.62,45.67,45.33,45.49,150400.0,32.3932,32.4287,32.1873,32.3009,150400.0
2014-03-11 09:35:00,45.42,45.48,45.07,45.31,89200.0,32.2512,32.2938,32.0027,32.1731,89200.0
2014-03-11 09:40:00,45.34,45.56,45.3,45.48,76800.0,32.1944,32.3506,32.166,32.2938,76800.0
2014-03-11 09:45:00,45.48,45.56,45.4,45.48,93800.0,32.2938,32.3506,32.237,32.2938,93800.0
2014-03-11 09:50:00,45.46,45.56,45.37,45.51,59000.0,32.2796,32.3506,32.2157,32.3151,59000.0
2014-03-11 09:55:00,45.51,45.55,45.35,45.38,70800.0,32.3151,32.3435,32.2015,32.2228,70800.0
2014-03-11 10:00:00,45.38,45.42,45.27,45.41,71000.0,32.2228,32.2512,32.1447,32.2441,71000.0
2014-03-11 10:05:00,45.44,45.52,45.38,45.49,56800.0,32.2654,32.3222,32.2228,32.3009,56800.0
2014-03-11 10:10:00,45.48,45.78,45.47,45.75,127200.0,32.2938,32.5068,32.2867,32.4855,127200.0
2014-03-11 10:15:00,45.75,45.77,45.63,45.67,123200.0,32.4855,32.4997,32.4003,32.4287,123200.0
2014-03-11 10:20:00,45.69,45.7,45.52,45.57,61000.0,32.4429,32.45,32.3222,32.3577,61000.0
2014-03-11 10:25:00,45.58,45.77,45.58,45.65,105800.0,32.3648,32.4997,32.3648,32.4145,105800.0
2014-03-11 10:30:00,45.66,45.69,45.33,45.33,200800.0,32.4216,32.4429,32.1873,32.1873,200800.0
2014-03-11 10:35:00,45.34,45.48,45.33,45.47,75400.0,32.1944,32.2938,32.1873,32.2867,75400.0
2014-03-11 10:40:00,45.48,45.49,45.43,45.44,67200.0,32.2938,32.3009,32.2583,32.2654,67200.0
2014-03-11 10:45:00,45.44,45.49,45.42,45.49,41400.0,32.2654,32.3009,32.2512,32.3009,41400.0
2014-03-11 10:50:00,45.49,45.53,45.44,45.44,70600.0,32.3009,32.3293,32.2654,32.2654,70600.0
2014-03-11 10:55:00,45.45,45.47,45.38,45.41,86200.0,32.2725,32.2867,32.2228,32.2441,86200.0
2014-03-11 11:00:00,45.41,45.48,45.38,45.47,49200.0,32.2441,32.2938,32.2228,32.2867,49200.0
2014-03-11 11:05:00,45.47,45.5,45.35,45.37,65800.0,32.2867,32.308,32.2015,32.2157,65800.0
2014-03-11 11:10:00,45.35,45.42,45.33,45.34,55600.0,32.2015,32.2512,32.1873,32.1944,55600.0
2014-03-11 11:15:00,45.33,45.42,45.33,45.35,87200.0,32.1873,32.2512,32.1873,32.2015,87200.0
2014-03-11 11:20:00,45.33,45.48,45.33,45.48,65800.0,32.1873,32.2938,32.1873,32.2938,65800.0
2014-03-11 11:25:00,45.48,45.49,45.34,45.38,58800.0,32.2938,32.3009,32.1944,32.2228,58800.0
2014-03-11 11:30:00,45.4,45.41,45.34,45.38,48200.0,32.237,32.2441,32.1944,32.2228,48200.0
2014-03-11 11:35:00,45.35,45.39,45.35,45.35,38000.0,32.2015,32.2299,32.2015,32.2015,38000.0
2014-03-11 11:40:00,45.35,45.36,45.15,45.17,73600.0,32.2015,32.2086,32.0595,32.0737,73600.0
2014-03-11 11:45:00,45.16,45.16,45.05,45.05,116600.0,32.0666,32.0666,31.9885,31.9885,116600.0
2014-03-11 11:50:00,45.06,45.09,44.94,44.97,136600.0,31.9956,32.0169,31.9104,31.9317,136600.0
2014-03-11 11:55:00,44.95,45.0,44.93,44.96,86800.0,31.9175,31.953,31.9033,31.9246,86800.0
2014-03-11 12:00:00,44.96,45.02,44.94,45.0,60800.0,31.9246,31.9672,31.9104,31.953,60800.0
2014-03-11 12:05:00,45.0,45.05,44.94,44.95,62600.0,31.953,31.9885,31.9104,31.9175,62600.0
2014-03-11 12:10:00,44.96,45.1,44.89,45.1,156600.0,31.9246,32.024,31.8749,32.024,156600.0
2014-03-11 12:15:00,45.1,45.1,44.99,45.04,70600.0,32.024,32.024,31.9459,31.9814,70600.0
2014-03-11 12:20:00,45.03,45.06,45.0,45.05,43600.0,31.9743,31.9956,31.953,31.9885,43600.0
2014-03-11 12:25:00,45.04,45.1,45.01,45.05,65000.0,31.9814,32.024,31.9601,31.9885,65000.0
2014-03-11 12:30:00,45.05,45.12,45.01,45.06,66400.0,31.9885,32.0382,31.9601,31.9956,66400.0
2014-03-11 12:35:00,45.07,45.1,45.02,45.09,47600.0,32.0027,32.024,31.9672,32.0169,47600.0
2014-03-11 12:40:00,45.07,45.2,45.07,45.13,82000.0,32.0027,32.095,32.0027,32.0453,82000.0
2014-03-11 12:45:00,45.16,45.19,45.06,45.08,110000.0,32.0666,32.0879,31.9956,32.0098,110000.0
2014-03-11 12:50:00,45.09,45.13,45.06,45.07,73800.0,32.0169,32.0453,31.9956,32.0027,73800.0
2014-03-11 12:55:00,45.09,45.2,45.06,45.17,62200.0,32.0169,32.095,31.9956,32.0737,62200.0
2014-03-11 13:00:00,45.18,45.25,45.17,45.21,46800.0,32.0808,32.1305,32.0737,32.1021,46800.0
2014-03-11 13:05:00,45.19,45.23,45.13,45.15,67400.0,32.0879,32.1163,32.0453,32.0595,67400.0
2014-03-11 13:10:00,45.16,45.36,45.09,45.35,100800.0,32.0666,32.2086,32.0169,32.2015,100800.0
2014-03-11 13:15:00,45.36,45.38,45.27,45.27,45400.0,32.2086,32.2228,32.1447,32.1447,45400.0
2014-03-11 13:20:00,45.27,45.37,45.24,45.34,51000.0,32.1447,32.2157,32.1234,32.1944,51000.0
2014-03-11 13:25:00,45.32,45.38,45.3,45.3,41000.0,32.1802,32.2228,32.166,32.166,41000.0
2014-03-11 13:30:00,45.29,45.41,45.25,45.4,71400.0,32.1589,32.2441,32.1305,32.237,71400.0
2014-03-11 13:35:00,45.39,45.49,45.39,45.47,50600.0,32.2299,32.3009,32.2299,32.2867,50600.0
2014-03-11 13:40:00,45.47,45.5,45.47,45.47,45400.0,32.2867,32.308,32.2867,32.2867,45400.0
2014-03-11 13:45:00,45.44,45.49,45.38,45.47,57000.0,32.2654,32.3009,32.2228,32.2867,57000.0
2014-03-11 13:50:00,45.47,45.56,45.44,45.56,79800.0,32.2867,32.3506,32.2654,32.3506,79800.0
2014-03-11 13:55:00,45.55,45.6,45.54,45.59,56200.0,32.3435,32.379,32.3364,32.3719,56200.0
2014-03-11 14:00:00,45.58,45.72,45.55,45.67,61000.0,32.3648,32.4642,32.3435,32.4287,61000.0
2014-03-11 14:05:00,45.67,45.78,45.67,45.68,48000.0,32.4287,32.5068,32.4287,32.4358,48000.0
2014-03-11 14:10:00,45.67,45.72,45.52,45.52,46800.0,32.4287,32.4642,32.3222,32.3222,46800.0
2014-03-11 14:15:00,45.53,45.55,45.45,45.52,45200.0,32.3293,32.3435,32.2725,32.3222,45200.0
2014-03-11 14:20:00,45.53,45.62,45.52,45.62,61800.0,32.3293,32.3932,32.3222,32.3932,61800.0
2014-03-11 14:25:00,45.62,45.76,45.62,45.69,56600.0,32.3932,32.4926,32.3932,32.4429,56600.0
2014-03-11 14:30:00,45.68,45.68,45.47,45.52,72600.0,32.4358,32.4358,32.2867,32.3222,72600.0
2014-03-11 14:35:00,45.52,45.56,45.47,45.5,49600.0,32.3222,32.3506,32.2867,32.308,49600.0
2014-03-11 14:40:00,45.49,45.57,45.49,45.51,46600.0,32.3009,32.3577,32.3009,32.3151,46600.0
2014-03-11 14:45:00,45.51,45.6,45.48,45.53,54000.0,32.3151,32.379,32.2938,32.3293,54000.0
2014-03-11 14:50:00,45.55,45.61,45.52,45.58,38400.0,32.3435,32.3861,32.3222,32.3648,38400.0
2014-03-11 14:55:00,45.57,45.58,45.49,45.51,58200.0,32.3577,32.3648,32.3009,32.3151,58200.0
2014-03-11 15:00:00,45.51,45.52,45.38,45.38,77000.0,32.3151,32.3222,32.2228,32.2228,77000.0
2014-03-11 15:05:00,45.38,45.4,45.27,45.32,102600.0,32.2228,32.237,32.1447,32.1802,102600.0
2014-03-11 15:10:00,45.34,45.44,45.3,45.43,84200.0,32.1944,32.2654,32.166,32.2583,84200.0
2014-03-11 15:15:00,45.43,45.6,45.4,45.6,76400.0,32.2583,32.379,32.237,32.379,76400.0
2014-03-11 15:20:00,45.58,45.71,45.55,45.65,111200.0,32.3648,32.4571,32.3435,32.4145,111200.0
2014-03-11 15:25:00,45.65,45.71,45.58,45.71,61600.0,32.4145,32.4571,32.3648,32.4571,61600.0
2014-03-11 15:30:00,45.69,45.85,45.65,45.8,131200.0,32.4429,32.5565,32.4145,32.521,131200.0
2014-03-11 15:35:00,45.8,45.87,45.73,45.74,169600.0,32.521,32.5707,32.4713,32.4784,169600.0
2014-03-11 15:40:00,45.74,45.75,45.65,45.67,89800.0,32.4784,32.4855,32.4145,32.4287,89800.0
2014-03-11 15:45:00,45.65,45.66,45.56,45.56,145600.0,32.4145,32.4216,32.3506,32.3506,145600.0
2014-03-11 15:50:00,45.56,45.63,45.55,45.57,170000.0,32.3506,32.4003,32.3435,32.3577,170000.0
2014-03-11 15:55:00,45.58,45.7,45.58,45.65,224800.0,32.3648,32.45,32.3648,32.4145,224800.0
2014-03-12 09:30:00,45.59,46.74,45.56,46.56,537000.0,32.3719,33.1885,32.3506,33.0607,537000.0
2014-03-12 09:35:00,46.59,47.1,46.57,46.73,246200.0,33.082,33.4441,33.0678,33.1814,246200.0
2014-03-12 09:40:00,46.73,46.76,46.48,46.52,231800.0,33.1814,33.2027,33.0039,33.0323,231800.0
2014-03-12 09:45:00,46.52,46.54,46.24,46.42,221400.0,33.0323,33.0465,32.8335,32.9613,221400.0
2014-03-12 09:50:00,46.36,46.54,46.24,46.51,130200.0,32.9187,33.0465,32.8335,33.0252,130200.0
2014-03-12 09:55:00,46.46,46.61,46.46,46.59,270200.0,32.9897,33.0962,32.9897,33.082,270200.0
2014-03-12 10:00:00,46.56,46.56,46.46,46.46,92400.0,33.0607,33.0607,32.9897,32.9897,92400.0
2014-03-12 10:05:00,46.47,46.49,46.37,46.39,104800.0,32.9968,33.011,32.9258,32.94,104800.0
2014-03-12 10:10:00,46.4,46.41,46.19,46.29,81600.0,32.9471,32.9542,32.798,32.869,81600.0
2014-03-12 10:15:00,46.32,46.54,46.31,46.46,117000.0,32.8903,33.0465,32.8832,32.9897,117000.0
2014-03-12 10:20:00,46.47,46.54,46.36,46.36,59200.0,32.9968,33.0465,32.9187,32.9187,59200.0
2014-03-12 10:25:00,46.34,46.38,46.11,46.13,86800.0,32.9045,32.9329,32.7412,32.7554,86800.0
2014-03-12 10:30:00,46.13,46.56,46.13,46.52,121600.0,32.7554,33.0607,32.7554,33.0323,121600.0
2014-03-12 10:35:00,46.51,46.56,46.44,46.56,70400.0,33.0252,33.0607,32.9755,33.0607,70400.0
2014-03-12 10:40:00,46.56,46.6,46.46,46.59,83800.0,33.0607,33.0891,32.9897,33.082,83800.0
2014-03-12 10:45:00,46.59,46.6,46.5,46.54,67800.0,33.082,33.0891,33.0181,33.0465,67800.0
2014-03-12 10:50:00,46.54,46.74,46.49,46.66,118400.0,33.0465,33.1885,33.011,33.1317,118400.0
2014-03-12 10:55:00,46.66,46.83,46.59,46.74,391000.0,33.1317,33.2524,33.082,33.1885,391000.0
2014-03-12 11:00:00,46.74,46.74,46.65,46.68,273800.0,33.1885,33.1885,33.1246,33.1459,273800.0
2014-03-12 11:05:00,46.65,46.74,46.57,46.74,75000.0,33.1246,33.1885,33.0678,33.1885,75000.0
2014-03-12 11:10:00,46.75,46.81,46.72,46.74,79400.0,33.1956,33.2382,33.1743,33.1885,79400.0
2014-03-12 11:15:00,46.75,46.92,46.74,46.86,120600.0,33.1956,33.3163,33.1885,33.2737,120600.0
2014-03-12 11:20:00,46.85,46.95,46.85,46.88,75400.0,33.2666,33.3376,33.2666,33.2879,75400.0
2014-03-12 11:25:00,46.88,46.96,46.8,46.85,104400.0,33.2879,33.3447,33.2311,33.2666,104400.0
2014-03-12 11:30:00,46.85,46.85,46.73,46.77,65400.0,33.2666,33.2666,33.1814,33.2098,65400.0
2014-03-12 11:35:00,46.77,46.87,46.77,46.82,62400.0,33.2098,33.2808,33.2098,33.2453,62400.0
2014-03-12 11:40:00,46.83,46.83,46.67,46.77,86000.0,33.2524,33.2524,33.1388,33.2098,86000.0
2014-03-12 11:45:00,46.77,46.79,46.7,46.74,48200.0,33.2098,33.224,33.1601,33.1885,48200.0
2014-03-12 11:50:00,46.74,46.78,46.7,46.73,65200.0,33.1885,33.2169,33.1601,33.1814,65200.0
2014-03-12 11:55:00,46.72,46.73,46.65,46.65,65200.0,33.1743,33.1814,33.1246,33.1246,65200.0
2014-03-12 12:00:00,46.67,46.7,46.57,46.67,92200.0,33.1388,33.1601,33.0678,33.1388,92200.0
2014-03-12 12:05:00,46.69,46.74,46.66,46.69,75800.0,33.153,33.1885,33.1317,33.153,75800.0
2014-03-12 12:10:00,46.71,46.72,46.6,46.72,83600.0,33.1672,33.1743,33.0891,33.1743,83600.0
2014-03-12 12:15:00,46.71,46.74,46.68,46.72,55400.0,33.1672,33.1885,33.1459,33.1743,55400.0
2014-03-12 12:20:00,46.72,46.8,46.71,46.74,60600.0,33.1743,33.2311,33.1672,33.1885,60600.0
2014-03-12 12:25:00,46.75,46.77,46.71,46.74,54600.0,33.1956,33.2098,33.1672,33.1885,54600.0
2014-03-12 12:30:00,46.74,46.74,46.58,46.65,81800.0,33.1885,33.1885,33.0749,33.1246,81800.0
2014-03-12 12:35:00,46.65,46.68,46.63,46.63,44800.0,33.1246,33.1459,33.1104,33.1104,44800.0
2014-03-12 12:40:00,46.64,46.85,46.64,46.7,64600.0,33.1175,33.2666,33.1175,33.1601,64600.0
2014-03-12 12:45:00,46.71,46.99,46.71,46.98,171400.0,33.1672,33.366,33.1672,33.3589,171400.0
2014-03-12 12:50:00,46.98,47.13,46.95,47.04,206600.0,33.3589,33.4654,33.3376,33.4015,206600.0
2014-03-12 12:55:00,47.02,47.16,46.93,47.16,88000.0,33.3873,33.4867,33.3234,33.4867,88000.0
2014-03-12 13:00:00,47.15,47.2,47.1,47.16,90800.0,33.4796,33.5151,33.4441,33.4867,90800.0
2014-03-12 13:05:00,47.13,47.2,47.1,47.12,118200.0,33.4654,33.5151,33.4441,33.4583,118200.0
2014-03-12 13:10:00,47.12,47.17,46.93,46.99,162000.0,33.4583,33.4938,33.3234,33.366,162000.0
2014-03-12 13:15:00,46.99,47.07,46.96,47.02,134600.0,33.366,33.4228,33.3447,33.3873,134600.0
2014-03-12 13:20:00,47.02,47.02,46.88,46.89,66000.0,33.3873,33.3873,33.2879,33.295,66000.0
2014-03-12 13:25:00,46.9,47.03,46.9,47.03,58200.0,33.3021,33.3944,33.3021,33.3944,58200.0
2014-03-12 13:30:00,47.04,47.16,47.02,47.09,133000.0,33.4015,33.4867,33.3873,33.437,133000.0
2014-03-12 13:35:00,47.09,47.19,47.02,47.02,93000.0,33.437,33.508,33.3873,33.3873,93000.0
2014-03-12 13:40:00,47.02,47.18,47.01,47.13,122800.0,33.3873,33.5009,33.3802,33.4654,122800.0
2014-03-12 13:45:00,47.13,47.17,47.1,47.13,59400.0,33.4654,33.4938,33.4441,33.4654,59400.0
2014-03-12 13:50:00,47.13,47.24,47.12,47.21,105800.0,33.4654,33.5435,33.4583,33.5222,105800.0
2014-03-12 13:55:00,47.2,47.22,47.16,47.21,76400.0,33.5151,33.5293,33.4867,33.5222,76400.0
2014-03-12 14:00:00,47.19,47.24,47.18,47.24,65800.0,33.508,33.5435,33.5009,33.5435,65800.0
2014-03-12 14:05:00,47.24,47.34,47.16,47.2,165400.0,33.5435,33.6145,33.4867,33.5151,165400.0
2014-03-12 14:10:00,47.19,47.21,47.13,47.19,98200.0,33.508,33.5222,33.4654,33.508,98200.0
2014-03-12 14:15:00,47.19,47.29,47.17,47.26,86600.0,33.508,33.579,33.4938,33.5577,86600.0
2014-03-12 14:20:00,47.27,47.28,47.14,47.23,109800.0,33.5648,33.5719,33.4725,33.5364,109800.0
2014-03-12 14:25:00,47.23,47.26,47.12,47.17,105000.0,33.5364,33.5577,33.4583,33.4938,105000.0
2014-03-12 14:30:00,47.17,47.19,47.04,47.1,71800.0,33.4938,33.508,33.4015,33.4441,71800.0
2014-03-12 14:35:00,47.1,47.16,47.1,47.1,81600.0,33.4441,33.4867,33.4441,33.4441,81600.0
2014-03-12 14:40:00,47.09,47.15,47.05,47.15,50000.0,33.437,33.4796,33.4086,33.4796,50000.0
2014-03-12 14:45:00,47.15,47.23,47.14,47.21,81200.0,33.4796,33.5364,33.4725,33.5222,81200.0
2014-03-12 14:50:00,47.22,47.26,47.2,47.23,101600.0,33.5293,33.5577,33.5151,33.5364,101600.0
2014-03-12 14:55:00,47.23,47.23,47.16,47.17,63800.0,33.5364,33.5364,33.4867,33.4938,63800.0
2014-03-12 15:00:00,47.17,47.23,47.13,47.2,87200.0,33.4938,33.5364,33.4654,33.5151,87200.0
2014-03-12 15:05:00,47.19,47.25,47.19,47.24,98200.0,33.508,33.5506,33.508,33.5435,98200.0
2014-03-12 15:10:00,47.24,47.3,47.21,47.22,92400.0,33.5435,33.5861,33.5222,33.5293,92400.0
2014-03-12 15:15:00,47.22,47.24,47.13,47.13,112000.0,33.5293,33.5435,33.4654,33.4654,112000.0
2014-03-12 15:20:00,47.13,47.23,47.13,47.17,195800.0,33.4654,33.5364,33.4654,33.4938,195800.0
2014-03-12 15:25:00,47.17,47.22,47.15,47.2,95800.0,33.4938,33.5293,33.4796,33.5151,95800.0
2014-03-12 15:30:00,47.2,47.21,47.15,47.2,125000.0,33.5151,33.5222,33.4796,33.5151,125000.0
2014-03-12 15:35:00,47.2,47.26,47.18,47.26,124200.0,33.5151,33.5577,33.5009,33.5577,124200.0
2014-03-12 15:40:00,47.26,47.33,47.26,47.32,138800.0,33.5577,33.6074,33.5577,33.6003,138800.0
2014-03-12 15:45:00,47.31,47.32,47.3,47.3,180000.0,33.5932,33.6003,33.5861,33.5861,180000.0
2014-03-12 15:50:00,47.3,47.31,47.26,47.27,209600.0,33.5861,33.5932,33.5577,33.5648,209600.0
2014-03-12 15:55:00,47.28,47.3,47.2,47.24,395800.0,33.5719,33.5861,33.5151,33.5435,395800.0
2014-03-13 09:30:00,47.19,47.27,47.0,47.12,175800.0,33.508,33.5648,33.3731,33.4583,175800.0
2014-03-13 09:35:00,47.09,47.09,46.79,46.85,126800.0,33.437,33.437,33.224,33.2666,126800.0
2014-03-13 09:40:00,46.85,46.92,46.85,46.88,147000.0,33.2666,33.3163,33.2666,33.2879,147000.0
2014-03-13 09:45:00,46.88,46.89,46.71,46.79,153600.0,33.2879,33.295,33.1672,33.224,153600.0
2014-03-13 09:50:00,46.79,46.96,46.67,46.69,168600.0,33.224,33.3447,33.1388,33.153,168600.0
2014-03-13 09:55:00,46.67,46.7,46.38,46.42,379000.0,33.1388,33.1601,32.9329,32.9613,379000.0
2014-03-13 10:00:00,46.45,46.62,46.42,46.59,111200.0,32.9826,33.1033,32.9613,33.082,111200.0
2014-03-13 10:05:00,46.62,46.7,46.57,46.7,118000.0,33.1033,33.1601,33.0678,33.1601,118000.0
2014-03-13 10:10:00,46.71,46.72,46.41,46.5,92200.0,33.1672,33.1743,32.9542,33.0181,92200.0
2014-03-13 10:15:00,46.5,46.51,46.38,46.4,80200.0,33.0181,33.0252,32.9329,32.9471,80200.0
2014-03-13 10:20:00,46.41,46.48,46.35,46.44,63600.0,32.9542,33.0039,32.9116,32.9755,63600.0
2014-03-13 10:25:00,46.42,46.59,46.38,46.59,64600.0,32.9613,33.082,32.9329,33.082,64600.0
2014-03-13 10:30:00,46.57,46.69,46.56,46.64,104200.0,33.0678,33.153,33.0607,33.1175,104200.0
2014-03-13 10:35:00,46.62,46.74,46.59,46.61,112000.0,33.1033,33.1885,33.082,33.0962,112000.0
2014-03-13 10:40:00,46.61,46.74,46.52,46.7,139000.0,33.0962,33.1885,33.0323,33.1601,139000.0
2014-03-13 10:45:00,46.72,46.73,46.63,46.7,91400.0,33.1743,33.1814,33.1104,33.1601,91400.0
2014-03-13 10:50:00,46.71,46.91,46.69,46.85,184000.0,33.1672,33.3092,33.153,33.2666,184000.0
2014-03-13 10:55:00,46.85,46.85,46.64,46.72,160800.0,33.2666,33.2666,33.1175,33.1743,160800.0
2014-03-13 11:00:00,46.72,46.74,46.69,46.73,73200.0,33.1743,33.1885,33.153,33.1814,73200.0
2014-03-13 11:05:00,46.74,46.75,46.68,46.71,54600.0,33.1885,33.1956,33.1459,33.1672,54600.0
2014-03-13 11:10:00,46.72,46.78,46.66,46.74,113800.0,33.1743,33.2169,33.1317,33.1885,113800.0
2014-03-13 11:15:00,46.74,46.77,46.71,46.74,48400.0,33.1885,33.2098,33.1672,33.1885,48400.0
2014-03-13 11:20:00,46.75,46.79,46.72,46.74,36600.0,33.1956,33.224,33.1743,33.1885,36600.0
2014-03-13 11:25:00,46.74,46.79,46.66,46.7,44000.0,33.1885,33.224,33.1317,33.1601,44000.0
2014-03-13 11:30:00,46.7,46.77,46.66,46.74,41600.0,33.1601,33.2098,33.1317,33.1885,41600.0
2014-03-13 11:35:00,46.74,46.78,46.71,46.74,25000.0,33.1885,33.2169,33.1672,33.1885,25000.0
2014-03-13 11:40:00,46.74,46.79,46.71,46.77,62400.0,33.1885,33.224,33.1672,33.2098,62400.0
2014-03-13 11:45:00,46.76,46.77,46.68,46.69,43400.0,33.2027,33.2098,33.1459,33.153,43400.0
2014-03-13 11:50:00,46.69,46.73,46.66,46.67,55200.0,33.153,33.1814,33.1317,33.1388,55200.0
2014-03-13 11:55:00,46.67,46.74,46.67,46.71,46800.0,33.1388,33.1885,33.1388,33.1672,46800.0
2014-03-13 12:00:00,46.71,46.74,46.67,46.7,43200.0,33.1672,33.1885,33.1388,33.1601,43200.0
2014-03-13 12:05:00,46.69,46.74,46.65,46.72,78000.0,33.153,33.1885,33.1246,33.1743,78000.0
2014-03-13 12:10:00,46.72,46.74,46.63,46.63,45800.0,33.1743,33.1885,33.1104,33.1104,45800.0
2014-03-13 12:15:00,46.62,46.69,46.6,46.68,71800.0,33.1033,33.153,33.0891,33.1459,71800.0
2014-03-13 12:20:00,46.67,46.74,46.67,46.72,55800.0,33.1388,33.1885,33.1388,33.1743,55800.0
2014-03-13 12:25:00,46.72,46.75,46.68,46.73,123000.0,33.1743,33.1956,33.1459,33.1814,123000.0
2014-03-13 12:30:00,46.73,46.77,46.7,46.72,115600.0,33.1814,33.2098,33.1601,33.1743,115600.0
2014-03-13 12:35:00,46.72,46.76,46.65,46.65,130000.0,33.1743,33.2027,33.1246,33.1246,130000.0
2014-03-13 12:40:00,46.65,46.77,46.62,46.77,81400.0,33.1246,33.2098,33.1033,33.2098,81400.0
2014-03-13 12:45:00,46.76,46.76,46.7,46.7,61600.0,33.2027,33.2027,33.1601,33.1601,61600.0
2014-03-13 12:50:00,46.71,46.73,46.52,46.52,89600.0,33.1672,33.1814,33.0323,33.0323,89600.0
2014-03-13 12:55:00,46.53,46.57,46.4,46.4,139000.0,33.0394,33.0678,32.9471,32.9471,139000.0
2014-03-13 13:00:00,46.41,46.42,46.2,46.24,72200.0,32.9542,32.9613,32.8051,32.8335,72200.0
2014-03-13 13:05:00,46.22,46.31,46.15,46.31,76200.0,32.8193,32.8832,32.7696,32.8832,76200.0
2014-03-13 13:10:00,46.32,46.42,46.27,46.39,43400.0,32.8903,32.9613,32.8548,32.94,43400.0
2014-03-13 13:15:00,46.41,46.42,46.32,46.32,41200.0,32.9542,32.9613,32.8903,32.8903,41200.0
2014-03-13 13:20:00,46.31,46.33,46.25,46.28,42600.0,32.8832,32.8974,32.8406,32.8619,42600.0
2014-03-13 13:25:00,46.29,46.41,46.29,46.39,36600.0,32.869,32.9542,32.869,32.94,36600.0
2014-03-13 13:30:00,46.38,46.45,46.35,46.35,51400.0,32.9329,32.9826,32.9116,32.9116,51400.0
2014-03-13 13:35:00,46.35,46.49,46.34,46.43,107600.0,32.9116,33.011,32.9045,32.9684,107600.0
2014-03-13 13:40:00,46.42,46.52,46.38,46.52,51800.0,32.9613,33.0323,32.9329,33.0323,51800.0
2014-03-13 13:45:00,46.52,46.55,46.49,46.54,60400.0,33.0323,33.0536,33.011,33.0465,60400.0
2014-03-13 13:50:00,46.54,46.57,46.5,46.55,51000.0,33.0465,33.0678,33.0181,33.0536,51000.0
2014-03-13 13:55:00,46.55,46.57,46.45,46.57,60000.0,33.0536,33.0678,32.9826,33.0678,60000.0
2014-03-13 14:00:00,46.56,46.59,46.53,46.58,40800.0,33.0607,33.082,33.0394,33.0749,40800.0
2014-03-13 14:05:00,46.56,46.57,46.52,46.52,51600.0,33.0607,33.0678,33.0323,33.0323,51600.0
2014-03-13 14:10:00,46.52,46.53,46.35,46.43,100000.0,33.0323,33.0394,32.9116,32.9684,100000.0
2014-03-13 14:15:00,46.42,46.42,46.07,46.15,144600.0,32.9613,32.9613,32.7128,32.7696,144600.0
2014-03-13 14:20:00,46.15,46.3,46.15,46.2,77600.0,32.7696,32.8761,32.7696,32.8051,77600.0
2014-03-13 14:25:00,46.21,46.22,46.13,46.15,50200.0,32.8122,32.8193,32.7554,32.7696,50200.0
2014-03-13 14:30:00,46.14,46.29,46.1,46.26,72000.0,32.7625,32.869,32.7341,32.8477,72000.0
2014-03-13 14:35:00,46.26,46.28,46.2,46.22,39200.0,32.8477,32.8619,32.8051,32.8193,39200.0
2014-03-13 14:40:00,46.23,46.3,46.21,46.22,50000.0,32.8264,32.8761,32.8122,32.8193,50000.0
2014-03-13 14:45:00,46.22,46.25,46.09,46.12,58200.0,32.8193,32.8406,32.727,32.7483,58200.0
2014-03-13 14:50:00,46.12,46.15,46.1,46.11,56400.0,32.7483,32.7696,32.7341,32.7412,56400.0
2014-03-13 14:55:00,46.11,46.16,46.09,46.12,49200.0,32.7412,32.7767,32.727,32.7483,49200.0
2014-03-13 15:00:00,46.12,46.24,46.08,46.21,76400.0,32.7483,32.8335,32.7199,32.8122,76400.0
2014-03-13 15:05:00,46.21,46.21,46.13,46.13,51400.0,32.8122,32.8122,32.7554,32.7554,51400.0
2014-03-13 15:10:00,46.14,46.17,46.1,46.17,57200.0,32.7625,32.7838,32.7341,32.7838,57200.0
2014-03-13 15:15:00,46.17,46.18,46.09,46.09,67600.0,32.7838,32.7909,32.727,32.727,67600.0
2014-03-13 15:20:00,46.09,46.2,46.07,46.2,112200.0,32.727,32.8051,32.7128,32.8051,112200.0
2014-03-13 15:25:00,46.2,46.32,46.19,46.32,126800.0,32.8051,32.8903,32.798,32.8903,126800.0
2014-03-13 15:30:00,46.32,46.36,46.28,46.32,152600.0,32.8903,32.9187,32.8619,32.8903,152600.0
2014-03-13 15:35:00,46.32,46.38,46.31,46.38,92800.0,32.8903,32.9329,32.8832,32.9329,92800.0
2014-03-13 15:40:00,46.38,46.38,46.34,46.36,119200.0,32.9329,32.9329,32.9045,32.9187,119200.0
2014-03-13 15:45:00,46.36,46.41,46.31,46.4,156400.0,32.9187,32.9542,32.8832,32.9471,156400.0
2014-03-13 15:50:00,46.4,46.4,46.25,46.26,183600.0,32.9471,32.9471,32.8406,32.8477,183600.0
2014-03-13 15:55:00,46.25,46.38,46.24,46.27,443200.0,32.8406,32.9329,32.8335,32.8548,443200.0
2014-03-14 09:30:00,46.26,46.87,46.21,46.8,135800.0,32.8477,33.2808,32.8122,33.2311,135800.0
2014-03-14 09:35:00,46.8,47.05,46.64,46.92,84000.0,33.2311,33.4086,33.1175,33.3163,84000.0
2014-03-14 09:40:00,46.95,47.25,46.95,47.23,125600.0,33.3376,33.5506,33.3376,33.5364,125600.0
2014-03-14 09:45:00,47.2,47.34,47.15,47.18,130200.0,33.5151,33.6145,33.4796,33.5009,130200.0
2014-03-14 09:50:00,47.17,47.18,46.86,46.95,61400.0,33.4938,33.5009,33.2737,33.3376,61400.0
2014-03-14 09:55:00,46.94,47.04,46.91,46.94,173400.0,33.3305,33.4015,33.3092,33.3305,173400.0
2014-03-14 10:00:00,46.95,47.09,46.95,46.95,102800.0,33.3376,33.437,33.3376,33.3376,102800.0
2014-03-14 10:05:00,46.99,47.13,46.93,47.11,193600.0,33.366,33.4654,33.3234,33.4512,193600.0
2014-03-14 10:10:00,47.1,47.3,47.1,47.2,91600.0,33.4441,33.5861,33.4441,33.5151,91600.0
2014-03-14 10:15:00,47.19,47.31,47.19,47.29,139600.0,33.508,33.5932,33.508,33.579,139600.0
2014-03-14 10:20:00,47.29,47.29,47.15,47.17,65200.0,33.579,33.579,33.4796,33.4938,65200.0
2014-03-14 10:25:00,47.17,47.29,47.12,47.13,59000.0,33.4938,33.579,33.4583,33.4654,59000.0
2014-03-14 10:30:00,47.12,47.17,47.05,47.13,44400.0,33.4583,33.4938,33.4086,33.4654,44400.0
2014-03-14 10:35:00,47.15,47.23,47.13,47.17,40800.0,33.4796,33.5364,33.4654,33.4938,40800.0
2014-03-14 10:40:00,47.2,47.25,47.14,47.19,50400.0,33.5151,33.5506,33.4725,33.508,50400.0
2014-03-14 10:45:00,47.18,47.25,47.17,47.21,43200.0,33.5009,33.5506,33.4938,33.5222,43200.0
2014-03-14 10:50:00,47.21,47.21,47.1,47.12,67400.0,33.5222,33.5222,33.4441,33.4583,67400.0
2014-03-14 10:55:00,47.14,47.15,47.0,47.04,61000.0,33.4725,33.4796,33.3731,33.4015,61000.0
2014-03-14 11:00:00,47.05,47.07,47.0,47.06,87600.0,33.4086,33.4228,33.3731,33.4157,87600.0
2014-03-14 11:05:00,47.06,47.13,47.01,47.02,65400.0,33.4157,33.4654,33.3802,33.3873,65400.0
2014-03-14 11:10:00,47.02,47.04,46.95,47.02,98200.0,33.3873,33.4015,33.3376,33.3873,98200.0
2014-03-14 11:15:00,47.0,47.04,46.9,47.02,62400.0,33.3731,33.4015,33.3021,33.3873,62400.0
2014-03-14 11:20:00,47.02,47.05,46.94,46.99,66600.0,33.3873,33.4086,33.3305,33.366,66600.0
2014-03-14 11:25:00,46.99,47.02,46.92,46.96,66400.0,33.366,33.3873,33.3163,33.3447,66400.0
2014-03-14 11:30:00,46.96,47.01,46.95,46.98,33000.0,33.3447,33.3802,33.3376,33.3589,33000.0
2014-03-14 11:35:00,46.98,47.03,46.92,47.03,64000.0,33.3589,33.3944,33.3163,33.3944,64000.0
2014-03-14 11:40:00,47.03,47.12,46.97,47.07,62800.0,33.3944,33.4583,33.3518,33.4228,62800.0
2014-03-14 11:45:00,47.05,47.13,47.01,47.13,44600.0,33.4086,33.4654,33.3802,33.4654,44600.0
2014-03-14 11:50:00,47.15,47.22,47.08,47.15,47800.0,33.4796,33.5293,33.4299,33.4796,47800.0
2014-03-14 11:55:00,47.13,47.14,47.05,47.06,53200.0,33.4654,33.4725,33.4086,33.4157,53200.0
2014-03-14 12:00:00,47.07,47.08,46.93,47.0,53400.0,33.4228,33.4299,33.3234,33.3731,53400.0
2014-03-14 12:05:00,47.01,47.06,47.01,47.01,64800.0,33.3802,33.4157,33.3802,33.3802,64800.0
2014-03-14 12:10:00,47.01,47.1,47.01,47.07,66400.0,33.3802,33.4441,33.3802,33.4228,66400.0
2014-03-14 12:15:00,47.07,47.11,47.04,47.07,57400.0,33.4228,33.4512,33.4015,33.4228,57400.0
2014-03-14 12:20:00,47.08,47.21,47.08,47.21,46000.0,33.4299,33.5222,33.4299,33.5222,46000.0
2014-03-14 12:25:00,47.21,47.21,47.13,47.18,63200.0,33.5222,33.5222,33.4654,33.5009,63200.0
2014-03-14 12:30:00,47.16,47.18,47.09,47.1,54600.0,33.4867,33.5009,33.437,33.4441,54600.0
2014-03-14 12:35:00,47.12,47.19,47.1,47.15,47000.0,33.4583,33.508,33.4441,33.4796,47000.0
2014-03-14 12:40:00,47.15,47.16,47.1,47.13,47400.0,33.4796,33.4867,33.4441,33.4654,47400.0
2014-03-14 12:45:00,47.14,47.15,47.01,47.04,102400.0,33.4725,33.4796,33.3802,33.4015,102400.0
2014-03-14 12:50:00,47.05,47.12,47.05,47.12,64600.0,33.4086,33.4583,33.4086,33.4583,64600.0
2014-03-14 12:55:00,47.1,47.11,47.08,47.1,46200.0,33.4441,33.4512,33.4299,33.4441,46200.0
2014-03-14 13:00:00,47.12,47.13,47.05,47.1,55400.0,33.4583,33.4654,33.4086,33.4441,55400.0
2014-03-14 13:05:00,47.1,47.12,47.07,47.1,60800.0,33.4441,33.4583,33.4228,33.4441,60800.0
2014-03-14 13:10:00,47.12,47.15,47.1,47.15,66000.0,33.4583,33.4796,33.4441,33.4796,66000.0
2014-03-14 13:15:00,47.13,47.21,47.12,47.17,90200.0,33.4654,33.5222,33.4583,33.4938,90200.0
2014-03-14 13:20:00,47.18,47.2,47.04,47.04,56600.0,33.5009,33.5151,33.4015,33.4015,56600.0
2014-03-14 13:25:00,47.04,47.04,46.97,46.97,64400.0,33.4015,33.4015,33.3518,33.3518,64400.0
2014-03-14 13:30:00,46.97,46.99,46.96,46.96,47600.0,33.3518,33.366,33.3447,33.3447,47600.0
2014-03-14 13:35:00,46.96,46.98,46.92,46.95,46200.0,33.3447,33.3589,33.3163,33.3376,46200.0
2014-03-14 13:40:00,46.94,46.98,46.88,46.96,29400.0,33.3305,33.3589,33.2879,33.3447,29400.0
2014-03-14 13:45:00,46.97,47.0,46.94,46.99,29200.0,33.3518,33.3731,33.3305,33.366,29200.0
2014-03-14 13:50:00,46.99,47.02,46.96,46.96,45800.0,33.366,33.3873,33.3447,33.3447,45800.0
2014-03-14 13:55:00,46.97,47.01,46.96,47.01,24400.0,33.3518,33.3802,33.3447,33.3802,24400.0
2014-03-14 14:00:00,47.01,47.09,46.99,47.09,70600.0,33.3802,33.437,33.366,33.437,70600.0
2014-03-14 14:05:00,47.08,47.13,47.08,47.12,54200.0,33.4299,33.4654,33.4299,33.4583,54200.0
2014-03-14 14:10:00,47.12,47.13,47.09,47.13,39800.0,33.4583,33.4654,33.437,33.4654,39800.0
2014-03-14 14:15:00,47.13,47.16,47.12,47.15,47800.0,33.4654,33.4867,33.4583,33.4796,47800.0
2014-03-14 14:20:00,47.15,47.16,47.13,47.15,33600.0,33.4796,33.4867,33.4654,33.4796,33600.0
2014-03-14 14:25:00,47.15,47.15,47.06,47.08,48000.0,33.4796,33.4796,33.4157,33.4299,48000.0
2014-03-14 14:30:00,47.08,47.09,47.02,47.03,49600.0,33.4299,33.437,33.3873,33.3944,49600.0
2014-03-14 14:35:00,47.02,47.03,47.02,47.03,56800.0,33.3873,33.3944,33.3873,33.3944,56800.0
2014-03-14 14:40:00,47.03,47.03,46.99,46.99,91200.0,33.3944,33.3944,33.366,33.366,91200.0
2014-03-14 14:45:00,46.99,47.03,46.98,47.03,61200.0,33.366,33.3944,33.3589,33.3944,61200.0
2014-03-14 14:50:00,47.03,47.03,46.95,46.96,45800.0,33.3944,33.3944,33.3376,33.3447,45800.0
2014-03-14 14:55:00,46.96,46.96,46.88,46.88,40000.0,33.3447,33.3447,33.2879,33.2879,40000.0
2014-03-14 15:00:00,46.89,47.02,46.89,46.99,32800.0,33.295,33.3873,33.295,33.366,32800.0
2014-03-14 15:05:00,46.99,47.05,46.98,47.0,89600.0,33.366,33.4086,33.3589,33.3731,89600.0
2014-03-14 15:10:00,46.99,47.01,46.96,47.0,56200.0,33.366,33.3802,33.3447,33.3731,56200.0
2014-03-14 15:15:00,47.0,47.02,46.93,46.93,92800.0,33.3731,33.3873,33.3234,33.3234,92800.0
2014-03-14 15:20:00,46.93,47.01,46.92,46.96,83000.0,33.3234,33.3802,33.3163,33.3447,83000.0
2014-03-14 15:25:00,46.97,46.97,46.92,46.95,40400.0,33.3518,33.3518,33.3163,33.3376,40400.0
2014-03-14 15:30:00,46.95,47.02,46.94,46.98,59000.0,33.3376,33.3873,33.3305,33.3589,59000.0
2014-03-14 15:35:00,46.98,46.99,46.92,46.96,77200.0,33.3589,33.366,33.3163,33.3447,77200.0
2014-03-14 15:40:00,46.96,47.01,46.95,46.97,92400.0,33.3447,33.3802,33.3376,33.3518,92400.0
2014-03-14 15:45:00,46.98,47.01,46.93,46.94,92000.0,33.3589,33.3802,33.3234,33.3305,92000.0
2014-03-14 15:50:00,46.94,46.98,46.94,46.96,122600.0,33.3305,33.3589,33.3305,33.3447,122600.0
2014-03-14 15:55:00,46.96,47.01,46.95,46.99,263200.0,33.3447,33.3802,33.3376,33.366,263200.0
2014-03-17 09:30:00,47.14,47.23,47.0,47.14,138200.0,33.4725,33.5364,33.3731,33.4725,138200.0
2014-03-17 09:35:00,47.16,47.32,47.12,47.27,332600.0,33.4867,33.6003,33.4583,33.5648,332600.0
2014-03-17 09:40:00,47.29,47.29,47.06,47.1,55400.0,33.579,33.579,33.4157,33.4441,55400.0
2014-03-17 09:45:00,47.15,47.27,47.1,47.26,45600.0,33.4796,33.5648,33.4441,33.5577,45600.0
2014-03-17 09:50:00,47.27,47.44,47.22,47.33,200600.0,33.5648,33.6855,33.5293,33.6074,200600.0
2014-03-17 09:55:00,47.31,47.34,47.1,47.1,168200.0,33.5932,33.6145,33.4441,33.4441,168200.0
2014-03-17 10:00:00,47.12,47.16,46.93,46.93,339000.0,33.4583,33.4867,33.3234,33.3234,339000.0
2014-03-17 10:05:00,46.93,47.05,46.85,46.89,177800.0,33.3234,33.4086,33.2666,33.295,177800.0
2014-03-17 10:10:00,46.91,46.92,46.8,46.88,108600.0,33.3092,33.3163,33.2311,33.2879,108600.0
2014-03-17 10:15:00,46.87,46.92,46.76,46.87,67200.0,33.2808,33.3163,33.2027,33.2808,67200.0
2014-03-17 10:20:00,46.85,46.87,46.83,46.85,52600.0,33.2666,33.2808,33.2524,33.2666,52600.0
2014-03-17 10:25:00,46.85,46.87,46.66,46.69,122800.0,33.2666,33.2808,33.1317,33.153,122800.0
2014-03-17 10:30:00,46.73,46.74,46.68,46.73,46000.0,33.1814,33.1885,33.1459,33.1814,46000.0
2014-03-17 10:35:00,46.73,46.89,46.73,46.88,84600.0,33.1814,33.295,33.1814,33.2879,84600.0
2014-03-17 10:40:00,46.87,46.94,46.7,46.7,62400.0,33.2808,33.3305,33.1601,33.1601,62400.0
2014-03-17 10:45:00,46.7,46.78,46.67,46.78,31000.0,33.1601,33.2169,33.1388,33.2169,31000.0
2014-03-17 10:50:00,46.79,46.87,46.76,46.79,67000.0,33.224,33.2808,33.2027,33.224,67000.0
2014-03-17 10:55:00,46.79,46.87,46.74,46.82,197200.0,33.224,33.2808,33.1885,33.2453,197200.0
2014-03-17 11:00:00,46.79,46.99,46.79,46.95,139600.0,33.224,33.366,33.224,33.3376,139600.0
2014-03-17 11:05:00,46.96,46.99,46.91,46.91,53000.0,33.3447,33.366,33.3092,33.3092,53000.0
2014-03-17 11:10:00,46.91,46.96,46.9,46.94,34000.0,33.3092,33.3447,33.3021,33.3305,34000.0
2014-03-17 11:15:00,46.94,47.07,46.94,47.06,100200.0,33.3305,33.4228,33.3305,33.4157,100200.0
2014-03-17 11:20:00,47.07,47.12,46.99,46.99,93000.0,33.4228,33.4583,33.366,33.366,93000.0
2014-03-17 11:25:00,47.01,47.01,46.92,46.92,59800.0,33.3802,33.3802,33.3163,33.3163,59800.0
2014-03-17 11:30:00,46.92,46.96,46.9,46.93,32600.0,33.3163,33.3447,33.3021,33.3234,32600.0
2014-03-17 11:35:00,46.93,46.95,46.81,46.83,32800.0,33.3234,33.3376,33.2382,33.2524,32800.0
2014-03-17 11:40:00,46.84,46.89,46.82,46.85,40800.0,33.2595,33.295,33.2453,33.2666,40800.0
2014-03-17 11:45:00,46.85,46.85,46.76,46.84,124200.0,33.2666,33.2666,33.2027,33.2595,124200.0
2014-03-17 11:50:00,46.83,46.91,46.79,46.9,24200.0,33.2524,33.3092,33.224,33.3021,24200.0
2014-03-17 11:55:00,46.88,46.95,46.85,46.88,48400.0,33.2879,33.3376,33.2666,33.2879,48400.0
2014-03-17 12:00:00,46.91,46.92,46.86,46.91,36600.0,33.3092,33.3163,33.2737,33.3092,36600.0
2014-03-17 12:05:00,46.9,46.94,46.86,46.88,50000.0,33.3021,33.3305,33.2737,33.2879,50000.0
2014-03-17 12:10:00,46.89,46.94,46.88,46.9,96200.0,33.295,33.3305,33.2879,33.3021,96200.0
2014-03-17 12:15:00,46.9,46.92,46.88,46.9,101400.0,33.3021,33.3163,33.2879,33.3021,101400.0
2014-03-17 12:20:00,46.9,46.9,46.87,46.89,40800.0,33.3021,33.3021,33.2808,33.295,40800.0
2014-03-17 12:25:00,46.89,46.9,46.84,46.86,87200.0,33.295,33.3021,33.2595,33.2737,87200.0
2014-03-17 12:30:00,46.86,46.91,46.79,46.79,112600.0,33.2737,33.3092,33.224,33.224,112600.0
2014-03-17 12:35:00,46.79,46.86,46.79,46.84,102200.0,33.224,33.2737,33.224,33.2595,102200.0
2014-03-17 12:40:00,46.87,46.92,46.85,46.87,187400.0,33.2808,33.3163,33.2666,33.2808,187400.0
2014-03-17 12:45:00,46.87,46.89,46.83,46.87,139000.0,33.2808,33.295,33.2524,33.2808,139000.0
2014-03-17 12:50:00,46.87,46.93,46.87,46.88,77000.0,33.2808,33.3234,33.2808,33.2879,77000.0
2014-03-17 12:55:00,46.89,46.91,46.86,46.87,114200.0,33.295,33.3092,33.2737,33.2808,114200.0
2014-03-17 13:00:00,46.88,46.92,46.85,46.9,32400.0,33.2879,33.3163,33.2666,33.3021,32400.0
2014-03-17 13:05:00,46.9,46.91,46.86,46.88,65200.0,33.3021,33.3092,33.2737,33.2879,65200.0
2014-03-17 13:10:00,46.88,46.96,46.87,46.96,71600.0,33.2879,33.3447,33.2808,33.3447,71600.0
2014-03-17 13:15:00,46.96,46.98,46.92,46.95,67600.0,33.3447,33.3589,33.3163,33.3376,67600.0
2014-03-17 13:20:00,46.96,47.02,46.94,47.01,72200.0,33.3447,33.3873,33.3305,33.3802,72200.0
2014-03-17 13:25:00,47.02,47.02,46.97,46.98,47800.0,33.3873,33.3873,33.3518,33.3589,47800.0
2014-03-17 13:30:00,46.97,47.03,46.92,46.94,116000.0,33.3518,33.3944,33.3163,33.3305,116000.0
2014-03-17 13:35:00,46.95,47.01,46.93,46.98,69400.0,33.3376,33.3802,33.3234,33.3589,69400.0
2014-03-17 13:40:00,46.99,47.0,46.85,46.85,111600.0,33.366,33.3731,33.2666,33.2666,111600.0
2014-03-17 13:45:00,46.88,46.93,46.88,46.88,73600.0,33.2879,33.3234,33.2879,33.2879,73600.0
2014-03-17 13:50:00,46.88,46.95,46.85,46.91,101600.0,33.2879,33.3376,33.2666,33.3092,101600.0
2014-03-17 13:55:00,46.88,46.96,46.88,46.91,36800.0,33.2879,33.3447,33.2879,33.3092,36800.0
2014-03-17 14:00:00,46.91,46.96,46.87,46.94,57600.0,33.3092,33.3447,33.2808,33.3305,57600.0
2014-03-17 14:05:00,46.95,47.02,46.95,47.02,38200.0,33.3376,33.3873,33.3376,33.3873,38200.0
2014-03-17 14:10:00,47.02,47.05,46.94,46.94,54600.0,33.3873,33.4086,33.3305,33.3305,54600.0
2014-03-17 14:15:00,46.95,46.98,46.94,46.95,23600.0,33.3376,33.3589,33.3305,33.3376,23600.0
2014-03-17 14:20:00,46.94,47.04,46.94,47.03,33600.0,33.3305,33.4015,33.3305,33.3944,33600.0
2014-03-17 14:25:00,47.02,47.06,46.95,46.95,57800.0,33.3873,33.4157,33.3376,33.3376,57800.0
2014-03-17 14:30:00,46.95,46.96,46.88,46.88,58400.0,33.3376,33.3447,33.2879,33.2879,58400.0
2014-03-17 14:35:00,46.88,46.94,46.85,46.87,41600.0,33.2879,33.3305,33.2666,33.2808,41600.0
2014-03-17 14:40:00,46.87,46.94,46.85,46.91,50600.0,33.2808,33.3305,33.2666,33.3092,50600.0
2014-03-17 14:45:00,46.92,46.99,46.92,46.95,28400.0,33.3163,33.366,33.3163,33.3376,28400.0
2014-03-17 14:50:00,46.95,46.97,46.92,46.94,34000.0,33.3376,33.3518,33.3163,33.3305,34000.0
2014-03-17 14:55:00,46.94,46.97,46.92,46.96,41600.0,33.3305,33.3518,33.3163,33.3447,41600.0
2014-03-17 15:00:00,46.95,46.97,46.93,46.97,36600.0,33.3376,33.3518,33.3234,33.3518,36600.0
2014-03-17 15:05:00,46.98,46.99,46.95,46.95,58800.0,33.3589,33.366,33.3376,33.3376,58800.0
2014-03-17 15:10:00,46.95,46.96,46.93,46.95,38400.0,33.3376,33.3447,33.3234,33.3376,38400.0
2014-03-17 15:15:00,46.95,46.96,46.89,46.89,37800.0,33.3376,33.3447,33.295,33.295,37800.0
2014-03-17 15:20:00,46.89,46.92,46.88,46.88,69000.0,33.295,33.3163,33.2879,33.2879,69000.0
2014-03-17 15:25:00,46.88,46.89,46.85,46.88,44000.0,33.2879,33.295,33.2666,33.2879,44000.0
2014-03-17 15:30:00,46.88,46.89,46.84,46.84,43400.0,33.2879,33.295,33.2595,33.2595,43400.0
2014-03-17 15:35:00,46.84,46.85,46.81,46.83,80400.0,33.2595,33.2666,33.2382,33.2524,80400.0
2014-03-17 15:40:00,46.83,46.83,46.76,46.76,78400.0,33.2524,33.2524,33.2027,33.2027,78400.0
2014-03-17 15:45:00,46.76,46.77,46.69,46.72,184200.0,33.2027,33.2098,33.153,33.1743,184200.0
2014-03-17 15:50:00,46.73,46.75,46.71,46.73,166400.0,33.1814,33.1956,33.1672,33.1814,166400.0
2014-03-17 15:55:00,46.73,46.81,46.7,46.79,343000.0,33.1814,33.2382,33.1601,33.224,343000.0
2014-03-18 09:30:00,46.8,46.8,46.43,46.49,83600.0,33.2311,33.2311,32.9684,33.011,83600.0
2014-03-18 09:35:00,46.52,46.68,46.52,46.68,158400.0,33.0323,33.1459,33.0323,33.1459,158400.0
2014-03-18 09:40:00,46.65,46.75,46.6,46.63,117600.0,33.1246,33.1956,33.0891,33.1104,117600.0
2014-03-18 09:45:00,46.66,46.67,46.51,46.63,174800.0,33.1317,33.1388,33.0252,33.1104,174800.0
2014-03-18 09:50:00,46.63,46.63,46.43,46.48,92400.0,33.1104,33.1104,32.9684,33.0039,92400.0
2014-03-18 09:55:00,46.49,46.63,46.48,46.55,50200.0,33.011,33.1104,33.0039,33.0536,50200.0
2014-03-18 10:00:00,46.55,46.6,46.48,46.48,219000.0,33.0536,33.0891,33.0039,33.0039,219000.0
2014-03-18 10:05:00,46.47,46.49,46.38,46.46,77400.0,32.9968,33.011,32.9329,32.9897,77400.0
2014-03-18 10:10:00,46.45,46.49,46.4,46.47,108200.0,32.9826,33.011,32.9471,32.9968,108200.0
2014-03-18 10:15:00,46.48,46.73,46.48,46.65,102200.0,33.0039,33.1814,33.0039,33.1246,102200.0
2014-03-18 10:20:00,46.66,46.75,46.52,46.56,139600.0,33.1317,33.1956,33.0323,33.0607,139600.0
2014-03-18 10:25:00,46.56,46.72,46.56,46.7,33200.0,33.0607,33.1743,33.0607,33.1601,33200.0
2014-03-18 10:30:00,46.7,46.77,46.67,46.73,100400.0,33.1601,33.2098,33.1388,33.1814,100400.0
2014-03-18 10:35:00,46.75,46.75,46.55,46.65,105400.0,33.1956,33.1956,33.0536,33.1246,105400.0
2014-03-18 10:40:00,46.66,46.7,46.59,46.67,61200.0,33.1317,33.1601,33.082,33.1388,61200.0
2014-03-18 10:45:00,46.67,46.73,46.64,46.7,144400.0,33.1388,33.1814,33.1175,33.1601,144400.0
2014-03-18 10:50:00,46.71,46.76,46.55,46.55,133600.0,33.1672,33.2027,33.0536,33.0536,133600.0
2014-03-18 10:55:00,46.58,46.58,46.41,46.42,97000.0,33.0749,33.0749,32.9542,32.9613,97000.0
2014-03-18 11:00:00,46.41,46.55,46.41,46.49,44400.0,32.9542,33.0536,32.9542,33.011,44400.0
2014-03-18 11:05:00,46.49,46.52,46.45,46.51,38800.0,33.011,33.0323,32.9826,33.0252,38800.0
2014-03-18 11:10:00,46.51,46.59,46.46,46.59,54000.0,33.0252,33.082,32.9897,33.082,54000.0
2014-03-18 11:15:00,46.58,46.6,46.5,46.57,84400.0,33.0749,33.0891,33.0181,33.0678,84400.0
2014-03-18 11:20:00,46.59,46.68,46.54,46.67,71000.0,33.082,33.1459,33.0465,33.1388,71000.0
2014-03-18 11:25:00,46.68,46.73,46.66,46.73,24400.0,33.1459,33.1814,33.1317,33.1814,24400.0
2014-03-18 11:30:00,46.73,46.97,46.73,46.95,49800.0,33.1814,33.3518,33.1814,33.3376,49800.0
2014-03-18 11:35:00,46.94,46.96,46.9,46.95,40000.0,33.3305,33.3447,33.3021,33.3376,40000.0
2014-03-18 11:40:00,46.95,46.99,46.84,46.88,38800.0,33.3376,33.366,33.2595,33.2879,38800.0
2014-03-18 11:45:00,46.9,46.99,46.88,46.99,40200.0,33.3021,33.366,33.2879,33.366,40200.0
2014-03-18 11:50:00,46.99,47.0,46.9,46.91,24400.0,33.366,33.3731,33.3021,33.3092,24400.0
2014-03-18 11:55:00,46.91,46.99,46.88,46.93,38200.0,33.3092,33.366,33.2879,33.3234,38200.0
2014-03-18 12:00:00,46.94,46.98,46.88,46.88,31200.0,33.3305,33.3589,33.2879,33.2879,31200.0
2014-03-18 12:05:00,46.88,46.94,46.78,46.8,53400.0,33.2879,33.3305,33.2169,33.2311,53400.0
2014-03-18 12:10:00,46.82,46.85,46.77,46.85,43600.0,33.2453,33.2666,33.2098,33.2666,43600.0
2014-03-18 12:15:00,46.83,47.0,46.82,46.94,163000.0,33.2524,33.3731,33.2453,33.3305,163000.0
2014-03-18 12:20:00,46.95,46.95,46.85,46.87,83600.0,33.3376,33.3376,33.2666,33.2808,83600.0
2014-03-18 12:25:00,46.87,46.94,46.84,46.85,60800.0,33.2808,33.3305,33.2595,33.2666,60800.0
2014-03-18 12:30:00,46.89,46.89,46.74,46.75,107400.0,33.295,33.295,33.1885,33.1956,107400.0
2014-03-18 12:35:00,46.77,46.85,46.73,46.83,69000.0,33.2098,33.2666,33.1814,33.2524,69000.0
2014-03-18 12:40:00,46.83,46.84,46.74,46.74,23800.0,33.2524,33.2595,33.1885,33.1885,23800.0
2014-03-18 12:45:00,46.74,46.78,46.68,46.78,31400.0,33.1885,33.2169,33.1459,33.2169,31400.0
2014-03-18 12:50:00,46.77,46.96,46.77,46.95,38000.0,33.2098,33.3447,33.2098,33.3376,38000.0
2014-03-18 12:55:00,46.94,46.94,46.88,46.88,25200.0,33.3305,33.3305,33.2879,33.2879,25200.0
2014-03-18 13:00:00,46.87,46.91,46.85,46.87,31600.0,33.2808,33.3092,33.2666,33.2808,31600.0
2014-03-18 13:05:00,46.87,46.94,46.85,46.94,30200.0,33.2808,33.3305,33.2666,33.3305,30200.0
2014-03-18 13:10:00,46.94,46.97,46.92,46.97,23400.0,33.3305,33.3518,33.3163,33.3518,23400.0
2014-03-18 13:15:00,46.96,47.09,46.96,47.09,26200.0,33.3447,33.437,33.3447,33.437,26200.0
2014-03-18 13:20:00,47.09,47.18,47.08,47.17,34000.0,33.437,33.5009,33.4299,33.4938,34000.0
2014-03-18 13:25:00,47.17,47.33,47.17,47.24,78800.0,33.4938,33.6074,33.4938,33.5435,78800.0
2014-03-18 13:30:00,47.22,47.22,47.12,47.12,46800.0,33.5293,33.5293,33.4583,33.4583,46800.0
2014-03-18 13:35:00,47.11,47.19,47.1,47.12,56200.0,33.4512,33.508,33.4441,33.4583,56200.0
2014-03-18 13:40:00,47.12,47.23,47.12,47.19,38800.0,33.4583,33.5364,33.4583,33.508,38800.0
2014-03-18 13:45:00,47.19,47.2,47.09,47.09,27600.0,33.508,33.5151,33.437,33.437,27600.0
2014-03-18 13:50:00,47.09,47.13,47.06,47.07,39000.0,33.437,33.4654,33.4157,33.4228,39000.0
2014-03-18 13:55:00,47.07,47.08,46.98,47.01,137400.0,33.4228,33.4299,33.3589,33.3802,137400.0
2014-03-18 14:00:00,47.0,47.08,47.0,47.06,71200.0,33.3731,33.4299,33.3731,33.4157,71200.0
2014-03-18 14:05:00,47.06,47.09,47.03,47.03,39000.0,33.4157,33.437,33.3944,33.3944,39000.0
2014-03-18 14:10:00,47.05,47.05,46.98,46.98,30200.0,33.4086,33.4086,33.3589,33.3589,30200.0
2014-03-18 14:15:00,46.99,46.99,46.91,46.91,37000.0,33.366,33.366,33.3092,33.3092,37000.0
2014-03-18 14:20:00,46.9,46.96,46.9,46.94,66000.0,33.3021,33.3447,33.3021,33.3305,66000.0
2014-03-18 14:25:00,46.93,46.99,46.93,46.98,38200.0,33.3234,33.366,33.3234,33.3589,38200.0
2014-03-18 14:30:00,46.97,46.98,46.94,46.95,48000.0,33.3518,33.3589,33.3305,33.3376,48000.0
2014-03-18 14:35:00,46.95,46.98,46.93,46.98,68200.0,33.3376,33.3589,33.3234,33.3589,68200.0
2014-03-18 14:40:00,46.98,47.01,46.95,46.99,41800.0,33.3589,33.3802,33.3376,33.366,41800.0
2014-03-18 14:45:00,46.99,47.08,46.98,47.08,26800.0,33.366,33.4299,33.3589,33.4299,26800.0
2014-03-18 14:50:00,47.08,47.1,47.06,47.06,24000.0,33.4299,33.4441,33.4157,33.4157,24000.0
2014-03-18 14:55:00,47.05,47.08,47.03,47.06,32600.0,33.4086,33.4299,33.3944,33.4157,32600.0
2014-03-18 15:00:00,47.07,47.1,47.06,47.1,40600.0,33.4228,33.4441,33.4157,33.4441,40600.0
2014-03-18 15:05:00,47.09,47.15,47.09,47.15,59400.0,33.437,33.4796,33.437,33.4796,59400.0
2014-03-18 15:10:00,47.14,47.16,47.13,47.15,40600.0,33.4725,33.4867,33.4654,33.4796,40600.0
2014-03-18 15:15:00,47.15,47.15,47.09,47.1,51200.0,33.4796,33.4796,33.437,33.4441,51200.0
2014-03-18 15:20:00,47.09,47.13,47.09,47.12,54200.0,33.437,33.4654,33.437,33.4583,54200.0
2014-03-18 15:25:00,47.13,47.13,47.05,47.06,44000.0,33.4654,33.4654,33.4086,33.4157,44000.0
2014-03-18 15:30:00,47.06,47.1,47.06,47.1,44600.0,33.4157,33.4441,33.4157,33.4441,44600.0
2014-03-18 15:35:00,47.1,47.13,47.08,47.08,48200.0,33.4441,33.4654,33.4299,33.4299,48200.0
2014-03-18 15:40:00,47.09,47.09,47.07,47.08,71600.0,33.437,33.437,33.4228,33.4299,71600.0
2014-03-18 15:45:00,47.08,47.1,47.07,47.09,78200.0,33.4299,33.4441,33.4228,33.437,78200.0
2014-03-18 15:50:00,47.09,47.1,47.07,47.07,90600.0,33.437,33.4441,33.4228,33.4228,90600.0
2014-03-18 15:55:00,47.07,47.1,47.06,47.08,166800.0,33.4228,33.4441,33.4157,33.4299,166800.0
2014-03-19 09:30:00,46.95,47.0,46.55,46.61,201000.0,33.3376,33.3731,33.0536,33.0962,201000.0
2014-03-19 09:35:00,46.62,46.63,46.25,46.41,97200.0,33.1033,33.1104,32.8406,32.9542,97200.0
2014-03-19 09:40:00,46.42,46.42,46.02,46.21,123400.0,32.9613,32.9613,32.6773,32.8122,123400.0
2014-03-19 09:45:00,46.21,46.24,46.0,46.07,74400.0,32.8122,32.8335,32.6631,32.7128,74400.0
2014-03-19 09:50:00,46.05,46.1,45.9,45.94,164800.0,32.6986,32.7341,32.592,32.6204,164800.0
2014-03-19 09:55:00,45.94,46.07,45.88,46.07,92600.0,32.6204,32.7128,32.5778,32.7128,92600.0
2014-03-19 10:00:00,46.05,46.21,46.03,46.19,80600.0,32.6986,32.8122,32.6844,32.798,80600.0
2014-03-19 10:05:00,46.19,46.2,46.08,46.13,46000.0,32.798,32.8051,32.7199,32.7554,46000.0
2014-03-19 10:10:00,46.15,46.17,46.07,46.15,51400.0,32.7696,32.7838,32.7128,32.7696,51400.0
2014-03-19 10:15:00,46.15,46.24,46.09,46.19,72800.0,32.7696,32.8335,32.727,32.798,72800.0
2014-03-19 10:20:00,46.18,46.19,46.12,46.13,39600.0,32.7909,32.798,32.7483,32.7554,39600.0
2014-03-19 10:25:00,46.13,46.23,46.09,46.2,119400.0,32.7554,32.8264,32.727,32.8051,119400.0
2014-03-19 10:30:00,46.2,46.44,46.2,46.35,103800.0,32.8051,32.9755,32.8051,32.9116,103800.0
2014-03-19 10:35:00,46.37,46.38,46.29,46.37,98600.0,32.9258,32.9329,32.869,32.9258,98600.0
2014-03-19 10:40:00,46.37,46.42,46.34,46.41,75600.0,32.9258,32.9613,32.9045,32.9542,75600.0
2014-03-19 10:45:00,46.42,46.43,46.35,46.4,259600.0,32.9613,32.9684,32.9116,32.9471,259600.0
2014-03-19 10:50:00,46.4,46.41,46.25,46.25,66400.0,32.9471,32.9542,32.8406,32.8406,66400.0
2014-03-19 10:55:00,46.27,46.35,46.27,46.29,46600.0,32.8548,32.9116,32.8548,32.869,46600.0
2014-03-19 11:00:00,46.31,46.33,46.27,46.3,41800.0,32.8832,32.8974,32.8548,32.8761,41800.0
2014-03-19 11:05:00,46.28,46.3,46.23,46.25,30200.0,32.8619,32.8761,32.8264,32.8406,30200.0
2014-03-19 11:10:00,46.24,46.27,46.24,46.26,30000.0,32.8335,32.8548,32.8335,32.8477,30000.0
2014-03-19 11:15:00,46.27,46.38,46.26,46.35,55600.0,32.8548,32.9329,32.8477,32.9116,55600.0
2014-03-19 11:20:00,46.34,46.38,46.34,46.37,50000.0,32.9045,32.9329,32.9045,32.9258,50000.0
2014-03-19 11:25:00,46.36,46.38,46.32,46.33,69400.0,32.9187,32.9329,32.8903,32.8974,69400.0
2014-03-19 11:30:00,46.33,46.33,46.24,46.24,44400.0,32.8974,32.8974,32.8335,32.8335,44400.0
2014-03-19 11:35:00,46.25,46.31,46.22,46.31,47600.0,32.8406,32.8832,32.8193,32.8832,47600.0
2014-03-19 11:40:00,46.3,46.3,46.16,46.18,40600.0,32.8761,32.8761,32.7767,32.7909,40600.0
2014-03-19 11:45:00,46.18,46.18,46.12,46.12,26400.0,32.7909,32.7909,32.7483,32.7483,26400.0
2014-03-19 11:50:00,46.12,46.13,46.07,46.1,50600.0,32.7483,32.7554,32.7128,32.7341,50600.0
2014-03-19 11:55:00,46.08,46.12,46.07,46.1,39000.0,32.7199,32.7483,32.7128,32.7341,39000.0
2014-03-19 12:00:00,46.1,46.21,46.1,46.19,37400.0,32.7341,32.8122,32.7341,32.798,37400.0
2014-03-19 12:05:00,46.2,46.27,46.17,46.23,17600.0,32.8051,32.8548,32.7838,32.8264,17600.0
2014-03-19 12:10:00,46.22,46.27,46.22,46.24,14400.0,32.8193,32.8548,32.8193,32.8335,14400.0
2014-03-19 12:15:00,46.24,46.29,46.23,46.29,36000.0,32.8335,32.869,32.8264,32.869,36000.0
2014-03-19 12:20:00,46.29,46.35,46.29,46.3,23800.0,32.869,32.9116,32.869,32.8761,23800.0
2014-03-19 12:25:00,46.3,46.36,46.3,46.34,28800.0,32.8761,32.9187,32.8761,32.9045,28800.0
2014-03-19 12:30:00,46.34,46.38,46.34,46.38,39800.0,32.9045,32.9329,32.9045,32.9329,39800.0
2014-03-19 12:35:00,46.37,46.4,46.35,46.4,45200.0,32.9258,32.9471,32.9116,32.9471,45200.0
2014-03-19 12:40:00,46.4,46.44,46.4,46.44,44200.0,32.9471,32.9755,32.9471,32.9755,44200.0
2014-03-19 12:45:00,46.43,46.48,46.43,46.48,41800.0,32.9684,33.0039,32.9684,33.0039,41800.0
2014-03-19 12:50:00,46.47,46.47,46.43,46.43,24000.0,32.9968,32.9968,32.9684,32.9684,24000.0
2014-03-19 12:55:00,46.44,46.47,46.43,46.47,21200.0,32.9755,32.9968,32.9684,32.9968,21200.0
2014-03-19 13:00:00,46.47,46.47,46.46,46.47,17600.0,32.9968,32.9968,32.9897,32.9968,17600.0
2014-03-19 13:05:00,46.47,46.48,46.46,46.48,23000.0,32.9968,33.0039,32.9897,33.0039,23000.0
2014-03-19 13:10:00,46.48,46.52,46.47,46.51,35000.0,33.0039,33.0323,32.9968,33.0252,35000.0
2014-03-19 13:15:00,46.52,46.56,46.52,46.56,19800.0,33.0323,33.0607,33.0323,33.0607,19800.0
2014-03-19 13:20:00,46.56,46.58,46.55,46.57,40800.0,33.0607,33.0749,33.0536,33.0678,40800.0
2014-03-19 13:25:00,46.58,46.6,46.56,46.6,24600.0,33.0749,33.0891,33.0607,33.0891,24600.0
2014-03-19 13:30:00,46.6,46.63,46.6,46.62,13600.0,33.0891,33.1104,33.0891,33.1033,13600.0
2014-03-19 13:35:00,46.62,46.63,46.58,46.58,8400.0,33.1033,33.1104,33.0749,33.0749,8400.0
2014-03-19 13:40:00,46.59,46.59,46.53,46.53,11200.0,33.082,33.082,33.0394,33.0394,11200.0
2014-03-19 13:45:00,46.52,46.52,46.44,46.45,53000.0,33.0323,33.0323,32.9755,32.9826,53000.0
2014-03-19 13:50:00,46.45,46.52,46.45,46.46,21400.0,32.9826,33.0323,32.9826,32.9897,21400.0
2014-03-19 13:55:00,46.45,46.55,46.45,46.52,20400.0,32.9826,33.0536,32.9826,33.0323,20400.0
2014-03-19 14:00:00,46.52,46.52,46.2,46.31,65600.0,33.0323,33.0323,32.8051,32.8832,65600.0
2014-03-19 14:05:00,46.31,46.31,46.11,46.23,55600.0,32.8832,32.8832,32.7412,32.8264,55600.0
2014-03-19 14:10:00,46.25,46.3,46.22,46.26,34400.0,32.8406,32.8761,32.8193,32.8477,34400.0
2014-03-19 14:15:00,46.24,46.27,46.19,46.24,39200.0,32.8335,32.8548,32.798,32.8335,39200.0
2014-03-19 14:20:00,46.22,46.31,46.21,46.29,31200.0,32.8193,32.8832,32.8122,32.869,31200.0
2014-03-19 14:25:00,46.3,46.33,46.21,46.24,47200.0,32.8761,32.8974,32.8122,32.8335,47200.0
2014-03-19 14:30:00,46.24,46.31,46.23,46.26,23600.0,32.8335,32.8832,32.8264,32.8477,23600.0
2014-03-19 14:35:00,46.25,46.25,46.08,46.16,82400.0,32.8406,32.8406,32.7199,32.7767,82400.0
2014-03-19 14:40:00,46.14,46.16,46.08,46.16,45600.0,32.7625,32.7767,32.7199,32.7767,45600.0
2014-03-19 14:45:00,46.16,46.23,46.12,46.18,37600.0,32.7767,32.8264,32.7483,32.7909,37600.0
2014-03-19 14:50:00,46.18,46.19,46.13,46.19,36000.0,32.7909,32.798,32.7554,32.798,36000.0
2014-03-19 14:55:00,46.2,46.21,46.09,46.09,29800.0,32.8051,32.8122,32.727,32.727,29800.0
2014-03-19 15:00:00,46.11,46.15,46.06,46.06,55600.0,32.7412,32.7696,32.7057,32.7057,55600.0
2014-03-19 15:05:00,46.05,46.05,45.75,45.75,101400.0,32.6986,32.6986,32.4855,32.4855,101400.0
2014-03-19 15:10:00,45.77,45.8,45.63,45.74,90400.0,32.4997,32.521,32.4003,32.4784,90400.0
2014-03-19 15:15:00,45.73,45.79,45.69,45.71,53200.0,32.4713,32.5139,32.4429,32.4571,53200.0
2014-03-19 15:20:00,45.71,45.81,45.7,45.78,61000.0,32.4571,32.5281,32.45,32.5068,61000.0
2014-03-19 15:25:00,45.77,45.86,45.76,45.83,55800.0,32.4997,32.5636,32.4926,32.5423,55800.0
2014-03-19 15:30:00,45.81,45.9,45.79,45.89,59200.0,32.5281,32.592,32.5139,32.5849,59200.0
2014-03-19 15:35:00,45.91,45.92,45.84,45.85,71000.0,32.5991,32.6062,32.5494,32.5565,71000.0
2014-03-19 15:40:00,45.85,45.92,45.85,45.91,84400.0,32.5565,32.6062,32.5565,32.5991,84400.0
2014-03-19 15:45:00,45.92,45.99,45.92,45.92,157400.0,32.6062,32.656,32.6062,32.6062,157400.0
2014-03-19 15:50:00,45.92,45.92,45.81,45.84,127200.0,32.6062,32.6062,32.5281,32.5494,127200.0
2014-03-19 15:55:00,45.84,45.87,45.79,45.82,216600.0,32.5494,32.5707,32.5139,32.5352,216600.0
2014-03-20 09:30:00,45.75,45.97,45.6,45.6,85200.0,32.4855,32.6418,32.379,32.379,85200.0
2014-03-20 09:35:00,45.6,45.67,45.44,45.58,52400.0,32.379,32.4287,32.2654,32.3648,52400.0
2014-03-20 09:40:00,45.58,45.81,45.52,45.81,43800.0,32.3648,32.5281,32.3222,32.5281,43800.0
2014-03-20 09:45:00,45.81,45.88,45.37,45.46,56000.0,32.5281,32.5778,32.2157,32.2796,56000.0
2014-03-20 09:50:00,45.47,45.73,45.44,45.68,38600.0,32.2867,32.4713,32.2654,32.4358,38600.0
2014-03-20 09:55:00,45.7,45.95,45.67,45.95,52600.0,32.45,32.6275,32.4287,32.6275,52600.0
2014-03-20 10:00:00,45.98,46.0,45.77,45.8,26600.0,32.6489,32.6631,32.4997,32.521,26600.0
2014-03-20 10:05:00,45.79,45.98,45.79,45.93,39000.0,32.5139,32.6489,32.5139,32.6133,39000.0
2014-03-20 10:10:00,45.93,45.95,45.77,45.91,34000.0,32.6133,32.6275,32.4997,32.5991,34000.0
2014-03-20 10:15:00,45.91,45.98,45.79,45.81,57600.0,32.5991,32.6489,32.5139,32.5281,57600.0
2014-03-20 10:20:00,45.8,45.85,45.75,45.8,98400.0,32.521,32.5565,32.4855,32.521,98400.0
2014-03-20 10:25:00,45.81,45.81,45.71,45.71,37200.0,32.5281,32.5281,32.4571,32.4571,37200.0
2014-03-20 10:30:00,45.7,45.74,45.62,45.63,108000.0,32.45,32.4784,32.3932,32.4003,108000.0
2014-03-20 10:35:00,45.65,45.67,45.54,45.54,149800.0,32.4145,32.4287,32.3364,32.3364,149800.0
2014-03-20 10:40:00,45.55,45.65,45.51,45.55,143400.0,32.3435,32.4145,32.3151,32.3435,143400.0
2014-03-20 10:45:00,45.57,45.73,45.52,45.71,143400.0,32.3577,32.4713,32.3222,32.4571,143400.0
2014-03-20 10:50:00,45.72,45.89,45.71,45.88,43000.0,32.4642,32.5849,32.4571,32.5778,43000.0
2014-03-20 10:55:00,45.89,45.93,45.82,45.91,72000.0,32.5849,32.6133,32.5352,32.5991,72000.0
2014-03-20 11:00:00,45.91,46.1,45.9,46.09,90400.0,32.5991,32.7341,32.592,32.727,90400.0
2014-03-20 11:05:00,46.09,46.13,46.02,46.13,26200.0,32.727,32.7554,32.6773,32.7554,26200.0
2014-03-20 11:10:00,46.13,46.15,45.94,45.94,27200.0,32.7554,32.7696,32.6204,32.6204,27200.0
2014-03-20 11:15:00,45.95,46.05,45.95,46.01,21400.0,32.6275,32.6986,32.6275,32.6702,21400.0
2014-03-20 11:20:00,46.02,46.05,46.0,46.05,54800.0,32.6773,32.6986,32.6631,32.6986,54800.0
2014-03-20 11:25:00,46.06,46.06,45.97,46.0,51800.0,32.7057,32.7057,32.6418,32.6631,51800.0
2014-03-20 11:30:00,46.01,46.09,45.91,46.06,55400.0,32.6702,32.727,32.5991,32.7057,55400.0
2014-03-20 11:35:00,46.08,46.08,45.98,46.01,34400.0,32.7199,32.7199,32.6489,32.6702,34400.0
2014-03-20 11:40:00,45.99,46.05,45.94,46.02,19200.0,32.656,32.6986,32.6204,32.6773,19200.0
2014-03-20 11:45:00,45.99,46.02,45.91,45.96,29000.0,32.656,32.6773,32.5991,32.6346,29000.0
2014-03-20 11:50:00,45.98,46.02,45.94,45.94,23000.0,32.6489,32.6773,32.6204,32.6204,23000.0
2014-03-20 11:55:00,45.94,46.01,45.94,45.98,16000.0,32.6204,32.6702,32.6204,32.6489,16000.0
2014-03-20 12:00:00,45.97,46.03,45.91,45.98,14400.0,32.6418,32.6844,32.5991,32.6489,14400.0
2014-03-20 12:05:00,45.96,45.96,45.88,45.9,31000.0,32.6346,32.6346,32.5778,32.592,31000.0
2014-03-20 12:10:00,45.91,45.94,45.87,45.88,25000.0,32.5991,32.6204,32.5707,32.5778,25000.0
2014-03-20 12:15:00,45.9,45.97,45.9,45.91,25600.0,32.592,32.6418,32.592,32.5991,25600.0
2014-03-20 12:20:00,45.91,46.01,45.91,45.97,27000.0,32.5991,32.6702,32.5991,32.6418,27000.0
2014-03-20 12:25:00,45.97,46.04,45.96,45.97,23800.0,32.6418,32.6915,32.6346,32.6418,23800.0
2014-03-20 12:30:00,45.99,45.99,45.9,45.95,69800.0,32.656,32.656,32.592,32.6275,69800.0
2014-03-20 12:35:00,45.93,45.96,45.88,45.88,82200.0,32.6133,32.6346,32.5778,32.5778,82200.0
2014-03-20 12:40:00,45.88,45.96,45.83,45.83,179800.0,32.5778,32.6346,32.5423,32.5423,179800.0
2014-03-20 12:45:00,45.83,46.01,45.79,45.96,199200.0,32.5423,32.6702,32.5139,32.6346,199200.0
2014-03-20 12:50:00,45.96,46.1,45.92,46.08,38800.0,32.6346,32.7341,32.6062,32.7199,38800.0
2014-03-20 12:55:00,46.1,46.22,46.1,46.2,42000.0,32.7341,32.8193,32.7341,32.8051,42000.0
2014-03-20 13:00:00,46.22,46.28,46.15,46.16,58800.0,32.8193,32.8619,32.7696,32.7767,58800.0
2014-03-20 13:05:00,46.15,46.21,46.12,46.21,23000.0,32.7696,32.8122,32.7483,32.8122,23000.0
2014-03-20 13:10:00,46.2,46.21,46.08,46.12,35200.0,32.8051,32.8122,32.7199,32.7483,35200.0
2014-03-20 13:15:00,46.12,46.13,46.05,46.06,28800.0,32.7483,32.7554,32.6986,32.7057,28800.0
2014-03-20 13:20:00,46.06,46.08,45.99,46.05,165200.0,32.7057,32.7199,32.656,32.6986,165200.0
2014-03-20 13:25:00,46.05,46.06,45.99,46.05,16600.0,32.6986,32.7057,32.656,32.6986,16600.0
2014-03-20 13:30:00,46.06,46.14,46.05,46.09,24800.0,32.7057,32.7625,32.6986,32.727,24800.0
2014-03-20 13:35:00,46.09,46.16,46.09,46.1,26400.0,32.727,32.7767,32.727,32.7341,26400.0
2014-03-20 13:40:00,46.1,46.18,46.08,46.17,24400.0,32.7341,32.7909,32.7199,32.7838,24400.0
2014-03-20 13:45:00,46.15,46.16,46.12,46.13,19000.0,32.7696,32.7767,32.7483,32.7554,19000.0
2014-03-20 13:50:00,46.14,46.18,46.1,46.18,33600.0,32.7625,32.7909,32.7341,32.7909,33600.0
2014-03-20 13:55:00,46.18,46.26,46.18,46.24,20400.0,32.7909,32.8477,32.7909,32.8335,20400.0
2014-03-20 14:00:00,46.24,46.27,46.17,46.21,29400.0,32.8335,32.8548,32.7838,32.8122,29400.0
2014-03-20 14:05:00,46.22,46.22,46.12,46.16,29400.0,32.8193,32.8193,32.7483,32.7767,29400.0
2014-03-20 14:10:00,46.16,46.18,46.15,46.15,19200.0,32.7767,32.7909,32.7696,32.7696,19200.0
2014-03-20 14:15:00,46.13,46.15,46.12,46.13,19600.0,32.7554,32.7696,32.7483,32.7554,19600.0
2014-03-20 14:20:00,46.14,46.18,46.12,46.12,20000.0,32.7625,32.7909,32.7483,32.7483,20000.0
2014-03-20 14:25:00,46.13,46.13,46.04,46.05,22600.0,32.7554,32.7554,32.6915,32.6986,22600.0
2014-03-20 14:30:00,46.05,46.09,46.01,46.02,34200.0,32.6986,32.727,32.6702,32.6773,34200.0
2014-03-20 14:35:00,46.02,46.11,46.02,46.11,21200.0,32.6773,32.7412,32.6773,32.7412,21200.0
2014-03-20 14:40:00,46.11,46.18,46.07,46.07,26200.0,32.7412,32.7909,32.7128,32.7128,26200.0
2014-03-20 14:45:00,46.07,46.13,46.06,46.11,29000.0,32.7128,32.7554,32.7057,32.7412,29000.0
2014-03-20 14:50:00,46.12,46.15,46.12,46.12,24800.0,32.7483,32.7696,32.7483,32.7483,24800.0
2014-03-20 14:55:00,46.12,46.12,46.0,46.0,32800.0,32.7483,32.7483,32.6631,32.6631,32800.0
2014-03-20 15:00:00,46.01,46.01,45.94,45.95,65200.0,32.6702,32.6702,32.6204,32.6275,65200.0
2014-03-20 15:05:00,45.95,45.99,45.92,45.98,68200.0,32.6275,32.656,32.6062,32.6489,68200.0
2014-03-20 15:10:00,45.98,46.0,45.98,45.99,52200.0,32.6489,32.6631,32.6489,32.656,52200.0
2014-03-20 15:15:00,45.99,45.99,45.94,45.95,53800.0,32.656,32.656,32.6204,32.6275,53800.0
2014-03-20 15:20:00,45.94,45.94,45.84,45.85,97600.0,32.6204,32.6204,32.5494,32.5565,97600.0
2014-03-20 15:25:00,45.85,45.88,45.76,45.77,70200.0,32.5565,32.5778,32.4926,32.4997,70200.0
2014-03-20 15:30:00,45.77,45.91,45.77,45.84,77000.0,32.4997,32.5991,32.4997,32.5494,77000.0
2014-03-20 15:35:00,45.84,45.86,45.83,45.86,73200.0,32.5494,32.5636,32.5423,32.5636,73200.0
2014-03-20 15:40:00,45.86,45.92,45.85,45.9,92000.0,32.5636,32.6062,32.5565,32.592,92000.0
2014-03-20 15:45:00,45.9,45.93,45.88,45.92,102200.0,32.592,32.6133,32.5778,32.6062,102200.0
2014-03-20 15:50:00,45.92,45.97,45.92,45.93,117600.0,32.6062,32.6418,32.6062,32.6133,117600.0
2014-03-20 15:55:00,45.93,46.01,45.93,45.96,214000.0,32.6133,32.6702,32.6133,32.6346,214000.0
2014-03-21 09:30:00,46.34,46.79,46.03,46.33,62000.0,32.9045,33.224,32.6844,32.8974,62000.0
2014-03-21 09:35:00,46.31,46.56,46.14,46.24,755200.0,32.8832,33.0607,32.7625,32.8335,755200.0
2014-03-21 09:40:00,46.22,46.29,46.03,46.21,84600.0,32.8193,32.869,32.6844,32.8122,84600.0
2014-03-21 09:45:00,46.21,46.31,46.15,46.28,62200.0,32.8122,32.8832,32.7696,32.8619,62200.0
2014-03-21 09:50:00,46.27,46.27,45.99,46.07,58000.0,32.8548,32.8548,32.656,32.7128,58000.0
2014-03-21 09:55:00,46.08,46.13,45.99,46.06,41600.0,32.7199,32.7554,32.656,32.7057,41600.0
2014-03-21 10:00:00,46.05,46.05,45.7,45.8,68200.0,32.6986,32.6986,32.45,32.521,68200.0
2014-03-21 10:05:00,45.82,45.86,45.7,45.85,47600.0,32.5352,32.5636,32.45,32.5565,47600.0
2014-03-21 10:10:00,45.85,45.95,45.8,45.87,59200.0,32.5565,32.6275,32.521,32.5707,59200.0
2014-03-21 10:15:00,45.87,45.91,45.79,45.82,79600.0,32.5707,32.5991,32.5139,32.5352,79600.0
2014-03-21 10:20:00,45.85,45.91,45.76,45.77,36400.0,32.5565,32.5991,32.4926,32.4997,36400.0
2014-03-21 10:25:00,45.76,45.8,45.68,45.68,41800.0,32.4926,32.521,32.4358,32.4358,41800.0
2014-03-21 10:30:00,45.66,45.69,45.58,45.65,35600.0,32.4216,32.4429,32.3648,32.4145,35600.0
2014-03-21 10:35:00,45.63,45.63,45.56,45.57,32600.0,32.4003,32.4003,32.3506,32.3577,32600.0
2014-03-21 10:40:00,45.58,45.64,45.57,45.57,30400.0,32.3648,32.4074,32.3577,32.3577,30400.0
2014-03-21 10:45:00,45.59,45.62,45.54,45.56,84000.0,32.3719,32.3932,32.3364,32.3506,84000.0
2014-03-21 10:50:00,45.55,45.75,45.54,45.75,35400.0,32.3435,32.4855,32.3364,32.4855,35400.0
2014-03-21 10:55:00,45.75,45.79,45.71,45.74,37600.0,32.4855,32.5139,32.4571,32.4784,37600.0
2014-03-21 11:00:00,45.74,45.77,45.7,45.71,44200.0,32.4784,32.4997,32.45,32.4571,44200.0
2014-03-21 11:05:00,45.71,45.77,45.66,45.69,25800.0,32.4571,32.4997,32.4216,32.4429,25800.0
2014-03-21 11:10:00,45.7,45.71,45.67,45.7,27800.0,32.45,32.4571,32.4287,32.45,27800.0
2014-03-21 11:15:00,45.7,45.78,45.7,45.75,29800.0,32.45,32.5068,32.45,32.4855,29800.0
2014-03-21 11:20:00,45.77,45.79,45.73,45.78,48200.0,32.4997,32.5139,32.4713,32.5068,48200.0
2014-03-21 11:25:00,45.78,45.81,45.73,45.74,33600.0,32.5068,32.5281,32.4713,32.4784,33600.0
2014-03-21 11:30:00,45.75,45.77,45.59,45.69,83200.0,32.4855,32.4997,32.3719,32.4429,83200.0
2014-03-21 11:35:00,45.68,45.68,45.56,45.61,31200.0,32.4358,32.4358,32.3506,32.3861,31200.0
2014-03-21 11:40:00,45.62,45.62,45.51,45.51,47000.0,32.3932,32.3932,32.3151,32.3151,47000.0
2014-03-21 11:45:00,45.52,45.56,45.44,45.45,51200.0,32.3222,32.3506,32.2654,32.2725,51200.0
2014-03-21 11:50:00,45.45,45.47,45.42,45.43,32600.0,32.2725,32.2867,32.2512,32.2583,32600.0
2014-03-21 11:55:00,45.43,45.5,45.4,45.44,76800.0,32.2583,32.308,32.237,32.2654,76800.0
2014-03-21 12:00:00,45.45,45.51,45.45,45.49,27600.0,32.2725,32.3151,32.2725,32.3009,27600.0
2014-03-21 12:05:00,45.49,45.56,45.47,45.56,30200.0,32.3009,32.3506,32.2867,32.3506,30200.0
2014-03-21 12:10:00,45.56,45.56,45.47,45.47,40800.0,32.3506,32.3506,32.2867,32.2867,40800.0
2014-03-21 12:15:00,45.47,45.48,45.44,45.44,39800.0,32.2867,32.2938,32.2654,32.2654,39800.0
2014-03-21 12:20:00,45.44,45.47,45.4,45.43,41400.0,32.2654,32.2867,32.237,32.2583,41400.0
2014-03-21 12:25:00,45.42,45.48,45.41,45.46,31800.0,32.2512,32.2938,32.2441,32.2796,31800.0
2014-03-21 12:30:00,45.47,45.49,45.41,45.45,66800.0,32.2867,32.3009,32.2441,32.2725,66800.0
2014-03-21 12:35:00,45.45,45.47,45.43,45.46,27600.0,32.2725,32.2867,32.2583,32.2796,27600.0
2014-03-21 12:40:00,45.47,45.47,45.38,45.38,75600.0,32.2867,32.2867,32.2228,32.2228,75600.0
2014-03-21 12:45:00,45.39,45.4,45.27,45.27,92800.0,32.2299,32.237,32.1447,32.1447,92800.0
2014-03-21 12:50:00,45.28,45.33,45.27,45.31,23200.0,32.1518,32.1873,32.1447,32.1731,23200.0
2014-03-21 12:55:00,45.31,45.38,45.3,45.38,36200.0,32.1731,32.2228,32.166,32.2228,36200.0
2014-03-21 13:00:00,45.38,45.4,45.34,45.34,33600.0,32.2228,32.237,32.1944,32.1944,33600.0
2014-03-21 13:05:00,45.34,45.38,45.32,45.36,23000.0,32.1944,32.2228,32.1802,32.2086,23000.0
2014-03-21 13:10:00,45.36,45.36,45.27,45.29,36400.0,32.2086,32.2086,32.1447,32.1589,36400.0
2014-03-21 13:15:00,45.27,45.36,45.26,45.35,31600.0,32.1447,32.2086,32.1376,32.2015,31600.0
2014-03-21 13:20:00,45.37,45.37,45.25,45.26,41000.0,32.2157,32.2157,32.1305,32.1376,41000.0
2014-03-21 13:25:00,45.25,45.25,45.19,45.23,54400.0,32.1305,32.1305,32.0879,32.1163,54400.0
2014-03-21 13:30:00,45.21,45.26,45.16,45.24,55200.0,32.1021,32.1376,32.0666,32.1234,55200.0
2014-03-21 13:35:00,45.26,45.38,45.23,45.38,44200.0,32.1376,32.2228,32.1163,32.2228,44200.0
2014-03-21 13:40:00,45.38,45.45,45.36,45.41,70400.0,32.2228,32.2725,32.2086,32.2441,70400.0
2014-03-21 13:45:00,45.4,45.46,45.38,45.43,67800.0,32.237,32.2796,32.2228,32.2583,67800.0
2014-03-21 13:50:00,45.42,45.5,45.42,45.45,43800.0,32.2512,32.308,32.2512,32.2725,43800.0
2014-03-21 13:55:00,45.45,45.48,45.43,45.47,63400.0,32.2725,32.2938,32.2583,32.2867,63400.0
2014-03-21 14:00:00,45.47,45.54,45.46,45.48,50800.0,32.2867,32.3364,32.2796,32.2938,50800.0
2014-03-21 14:05:00,45.48,45.54,45.48,45.52,38400.0,32.2938,32.3364,32.2938,32.3222,38400.0
2014-03-21 14:10:00,45.51,45.54,45.49,45.49,55800.0,32.3151,32.3364,32.3009,32.3009,55800.0
2014-03-21 14:15:00,45.5,45.54,45.48,45.49,42400.0,32.308,32.3364,32.2938,32.3009,42400.0
2014-03-21 14:20:00,45.49,45.52,45.48,45.49,56600.0,32.3009,32.3222,32.2938,32.3009,56600.0
2014-03-21 14:25:00,45.49,45.5,45.38,45.38,33200.0,32.3009,32.308,32.2228,32.2228,33200.0
2014-03-21 14:30:00,45.38,45.42,45.34,45.42,33400.0,32.2228,32.2512,32.1944,32.2512,33400.0
2014-03-21 14:35:00,45.42,45.46,45.38,45.44,58800.0,32.2512,32.2796,32.2228,32.2654,58800.0
2014-03-21 14:40:00,45.45,45.48,45.38,45.41,64600.0,32.2725,32.2938,32.2228,32.2441,64600.0
2014-03-21 14:45:00,45.42,45.46,45.39,45.43,42000.0,32.2512,32.2796,32.2299,32.2583,42000.0
2014-03-21 14:50:00,45.44,45.47,45.43,45.44,36600.0,32.2654,32.2867,32.2583,32.2654,36600.0
2014-03-21 14:55:00,45.44,45.44,45.37,45.41,40400.0,32.2654,32.2654,32.2157,32.2441,40400.0
2014-03-21 15:00:00,45.4,45.4,45.33,45.35,89200.0,32.237,32.237,32.1873,32.2015,89200.0
2014-03-21 15:05:00,45.35,45.41,45.33,45.39,58000.0,32.2015,32.2441,32.1873,32.2299,58000.0
2014-03-21 15:10:00,45.4,45.41,45.35,45.38,62600.0,32.237,32.2441,32.2015,32.2228,62600.0
2014-03-21 15:15:00,45.37,45.4,45.34,45.34,75200.0,32.2157,32.237,32.1944,32.1944,75200.0
2014-03-21 15:20:00,45.34,45.37,45.27,45.35,84200.0,32.1944,32.2157,32.1447,32.2015,84200.0
2014-03-21 15:25:00,45.35,45.45,45.35,45.44,46000.0,32.2015,32.2725,32.2015,32.2654,46000.0
2014-03-21 15:30:00,45.43,45.44,45.35,45.35,65600.0,32.2583,32.2654,32.2015,32.2015,65600.0
2014-03-21 15:35:00,45.35,45.38,45.33,45.33,66200.0,32.2015,32.2228,32.1873,32.1873,66200.0
2014-03-21 15:40:00,45.33,45.35,45.27,45.32,98800.0,32.1873,32.2015,32.1447,32.1802,98800.0
2014-03-21 15:45:00,45.33,45.35,45.27,45.33,196400.0,32.1873,32.2015,32.1447,32.1873,196400.0
2014-03-21 15:50:00,45.33,45.37,45.3,45.33,147400.0,32.1873,32.2157,32.166,32.1873,147400.0
2014-03-21 15:55:00,45.33,45.4,45.3,45.32,455200.0,32.1873,32.237,32.166,32.1802,455200.0
2014-03-24 09:30:00,45.49,45.72,45.37,45.56,83600.0,32.3009,32.4642,32.2157,32.3506,83600.0
2014-03-24 09:35:00,45.57,45.9,45.41,45.88,50000.0,32.3577,32.592,32.2441,32.5778,50000.0
2014-03-24 09:40:00,45.89,45.92,45.63,45.63,43600.0,32.5849,32.6062,32.4003,32.4003,43600.0
2014-03-24 09:45:00,45.63,45.71,45.53,45.66,27000.0,32.4003,32.4571,32.3293,32.4216,27000.0
2014-03-24 09:50:00,45.69,45.73,45.59,45.71,52200.0,32.4429,32.4713,32.3719,32.4571,52200.0
2014-03-24 09:55:00,45.68,45.72,45.45,45.51,134200.0,32.4358,32.4642,32.2725,32.3151,134200.0
2014-03-24 10:00:00,45.52,45.56,45.26,45.34,74000.0,32.3222,32.3506,32.1376,32.1944,74000.0
2014-03-24 10:05:00,45.36,45.38,45.22,45.31,47600.0,32.2086,32.2228,32.1092,32.1731,47600.0
2014-03-24 10:10:00,45.3,45.36,45.23,45.23,90400.0,32.166,32.2086,32.1163,32.1163,90400.0
2014-03-24 10:15:00,45.23,45.27,45.16,45.17,112600.0,32.1163,32.1447,32.0666,32.0737,112600.0
2014-03-24 10:20:00,45.2,45.24,45.1,45.23,77000.0,32.095,32.1234,32.024,32.1163,77000.0
2014-03-24 10:25:00,45.24,45.27,45.17,45.26,14400.0,32.1234,32.1447,32.0737,32.1376,14400.0
2014-03-24 10:30:00,45.26,45.3,45.19,45.19,97000.0,32.1376,32.166,32.0879,32.0879,97000.0
2014-03-24 10:35:00,45.2,45.24,45.15,45.21,81800.0,32.095,32.1234,32.0595,32.1021,81800.0
2014-03-24 10:40:00,45.22,45.22,45.1,45.12,130800.0,32.1092,32.1092,32.024,32.0382,130800.0
2014-03-24 10:45:00,45.13,45.23,45.11,45.2,82400.0,32.0453,32.1163,32.0311,32.095,82400.0
2014-03-24 10:50:00,45.2,45.31,45.16,45.27,92600.0,32.095,32.1731,32.0666,32.1447,92600.0
2014-03-24 10:55:00,45.29,45.29,45.13,45.19,65000.0,32.1589,32.1589,32.0453,32.0879,65000.0
2014-03-24 11:00:00,45.18,45.19,45.02,45.06,54000.0,32.0808,32.0879,31.9672,31.9956,54000.0
2014-03-24 11:05:00,45.05,45.06,45.01,45.04,42400.0,31.9885,31.9956,31.9601,31.9814,42400.0
2014-03-24 11:10:00,45.05,45.08,45.0,45.08,51400.0,31.9885,32.0098,31.953,32.0098,51400.0
2014-03-24 11:15:00,45.08,45.12,45.04,45.08,48000.0,32.0098,32.0382,31.9814,32.0098,48000.0
2014-03-24 11:20:00,45.09,45.24,45.06,45.22,60800.0,32.0169,32.1234,31.9956,32.1092,60800.0
2014-03-24 11:25:00,45.22,45.23,45.08,45.13,115000.0,32.1092,32.1163,32.0098,32.0453,115000.0
2014-03-24 11:30:00,45.12,45.13,45.0,45.0,58400.0,32.0382,32.0453,31.953,31.953,58400.0
2014-03-24 11:35:00,45.0,45.0,44.7,44.83,175600.0,31.953,31.953,31.74,31.8323,175600.0
2014-03-24 11:40:00,44.85,44.88,44.76,44.81,38800.0,31.8465,31.8678,31.7826,31.8181,38800.0
2014-03-24 11:45:00,44.82,44.82,44.72,44.73,49000.0,31.8252,31.8252,31.7542,31.7613,49000.0
2014-03-24 11:50:00,44.73,44.77,44.7,44.7,50400.0,31.7613,31.7897,31.74,31.74,50400.0
2014-03-24 11:55:00,44.69,44.72,44.56,44.59,96800.0,31.7329,31.7542,31.6406,31.6619,96800.0
2014-03-24 12:00:00,44.59,44.74,44.59,44.74,40000.0,31.6619,31.7684,31.6619,31.7684,40000.0
2014-03-24 12:05:00,44.74,44.77,44.69,44.76,17400.0,31.7684,31.7897,31.7329,31.7826,17400.0
2014-03-24 12:10:00,44.76,44.79,44.69,44.69,86800.0,31.7826,31.8039,31.7329,31.7329,86800.0
2014-03-24 12:15:00,44.69,44.74,44.63,44.65,51800.0,31.7329,31.7684,31.6903,31.7045,51800.0
2014-03-24 12:20:00,44.65,44.65,44.57,44.61,55200.0,31.7045,31.7045,31.6477,31.6761,55200.0
2014-03-24 12:25:00,44.63,44.67,44.6,44.62,25400.0,31.6903,31.7187,31.669,31.6832,25400.0
2014-03-24 12:30:00,44.62,44.65,44.58,44.6,38000.0,31.6832,31.7045,31.6548,31.669,38000.0
2014-03-24 12:35:00,44.61,44.64,44.57,44.62,36800.0,31.6761,31.6974,31.6477,31.6832,36800.0
2014-03-24 12:40:00,44.62,44.62,44.56,44.56,75400.0,31.6832,31.6832,31.6406,31.6406,75400.0
2014-03-24 12:45:00,44.57,44.62,44.54,44.58,35200.0,31.6477,31.6832,31.6264,31.6548,35200.0
2014-03-24 12:50:00,44.59,44.62,44.58,44.6,27800.0,31.6619,31.6832,31.6548,31.669,27800.0
2014-03-24 12:55:00,44.6,44.6,44.54,44.54,36200.0,31.669,31.669,31.6264,31.6264,36200.0
2014-03-24 13:00:00,44.54,44.63,44.54,44.62,65400.0,31.6264,31.6903,31.6264,31.6832,65400.0
2014-03-24 13:05:00,44.63,44.63,44.56,44.59,114000.0,31.6903,31.6903,31.6406,31.6619,114000.0
2014-03-24 13:10:00,44.59,44.64,44.57,44.62,69400.0,31.6619,31.6974,31.6477,31.6832,69400.0
2014-03-24 13:15:00,44.62,44.65,44.58,44.62,37000.0,31.6832,31.7045,31.6548,31.6832,37000.0
2014-03-24 13:20:00,44.62,44.64,44.59,44.6,28200.0,31.6832,31.6974,31.6619,31.669,28200.0
2014-03-24 13:25:00,44.6,44.67,44.58,44.63,38600.0,31.669,31.7187,31.6548,31.6903,38600.0
2014-03-24 13:30:00,44.65,44.73,44.65,44.67,45000.0,31.7045,31.7613,31.7045,31.7187,45000.0
2014-03-24 13:35:00,44.68,44.74,44.67,44.74,62200.0,31.7258,31.7684,31.7187,31.7684,62200.0
2014-03-24 13:40:00,44.73,44.77,44.69,44.75,44800.0,31.7613,31.7897,31.7329,31.7755,44800.0
2014-03-24 13:45:00,44.76,44.8,44.72,44.72,49400.0,31.7826,31.811,31.7542,31.7542,49400.0
2014-03-24 13:50:00,44.72,44.73,44.65,44.69,94000.0,31.7542,31.7613,31.7045,31.7329,94000.0
2014-03-24 13:55:00,44.7,44.73,44.68,44.73,31000.0,31.74,31.7613,31.7258,31.7613,31000.0
2014-03-24 14:00:00,44.73,44.76,44.7,44.74,48600.0,31.7613,31.7826,31.74,31.7684,48600.0
2014-03-24 14:05:00,44.74,44.79,44.7,44.7,98400.0,31.7684,31.8039,31.74,31.74,98400.0
2014-03-24 14:10:00,44.72,44.74,44.68,44.72,33000.0,31.7542,31.7684,31.7258,31.7542,33000.0
2014-03-24 14:15:00,44.72,44.73,44.66,44.71,29800.0,31.7542,31.7613,31.7116,31.7471,29800.0
2014-03-24 14:20:00,44.71,44.72,44.68,44.7,71000.0,31.7471,31.7542,31.7258,31.74,71000.0
2014-03-24 14:25:00,44.71,44.77,44.7,44.71,60800.0,31.7471,31.7897,31.74,31.7471,60800.0
2014-03-24 14:30:00,44.72,44.74,44.63,44.65,49600.0,31.7542,31.7684,31.6903,31.7045,49600.0
2014-03-24 14:35:00,44.67,44.72,44.65,44.66,83600.0,31.7187,31.7542,31.7045,31.7116,83600.0
2014-03-24 14:40:00,44.66,44.69,44.65,44.66,51600.0,31.7116,31.7329,31.7045,31.7116,51600.0
2014-03-24 14:45:00,44.65,44.68,44.62,44.65,43200.0,31.7045,31.7258,31.6832,31.7045,43200.0
2014-03-24 14:50:00,44.65,44.66,44.59,44.59,35000.0,31.7045,31.7116,31.6619,31.6619,35000.0
2014-03-24 14:55:00,44.59,44.59,44.55,44.56,38400.0,31.6619,31.6619,31.6335,31.6406,38400.0
2014-03-24 15:00:00,44.58,44.6,44.56,44.58,33200.0,31.6548,31.669,31.6406,31.6548,33200.0
2014-03-24 15:05:00,44.59,44.62,44.57,44.58,51000.0,31.6619,31.6832,31.6477,31.6548,51000.0
2014-03-24 15:10:00,44.58,44.6,44.55,44.59,40600.0,31.6548,31.669,31.6335,31.6619,40600.0
2014-03-24 15:15:00,44.59,44.63,44.59,44.62,29000.0,31.6619,31.6903,31.6619,31.6832,29000.0
2014-03-24 15:20:00,44.62,44.69,44.61,44.69,59800.0,31.6832,31.7329,31.6761,31.7329,59800.0
2014-03-24 15:25:00,44.69,44.72,44.66,44.72,39400.0,31.7329,31.7542,31.7116,31.7542,39400.0
2014-03-24 15:30:00,44.73,44.84,44.73,44.81,254000.0,31.7613,31.8394,31.7613,31.8181,254000.0
2014-03-24 15:35:00,44.82,44.91,44.82,44.9,116600.0,31.8252,31.8891,31.8252,31.882,116600.0
2014-03-24 15:40:00,44.9,44.99,44.88,44.99,99000.0,31.882,31.9459,31.8678,31.9459,99000.0
2014-03-24 15:45:00,44.99,44.99,44.92,44.94,139800.0,31.9459,31.9459,31.8962,31.9104,139800.0
2014-03-24 15:50:00,44.94,44.95,44.88,44.88,163000.0,31.9104,31.9175,31.8678,31.8678,163000.0
2014-03-24 15:55:00,44.88,44.92,44.8,44.8,579600.0,31.8678,31.8962,31.811,31.811,579600.0
2014-03-25 09:30:00,45.01,45.4,44.99,45.34,68800.0,31.9601,32.237,31.9459,32.1944,68800.0
2014-03-25 09:35:00,45.34,45.43,45.17,45.2,83800.0,32.1944,32.2583,32.0737,32.095,83800.0
2014-03-25 09:40:00,45.17,45.67,45.17,45.6,114400.0,32.0737,32.4287,32.0737,32.379,114400.0
2014-03-25 09:45:00,45.6,45.87,45.56,45.56,164200.0,32.379,32.5707,32.3506,32.3506,164200.0
2014-03-25 09:50:00,45.56,45.62,45.45,45.49,118600.0,32.3506,32.3932,32.2725,32.3009,118600.0
2014-03-25 09:55:00,45.49,45.54,45.37,45.44,183800.0,32.3009,32.3364,32.2157,32.2654,183800.0
2014-03-25 10:00:00,45.43,45.6,45.43,45.52,65800.0,32.2583,32.379,32.2583,32.3222,65800.0
2014-03-25 10:05:00,45.53,45.55,45.35,45.46,62800.0,32.3293,32.3435,32.2015,32.2796,62800.0
2014-03-25 10:10:00,45.46,45.54,45.44,45.49,163600.0,32.2796,32.3364,32.2654,32.3009,163600.0
2014-03-25 10:15:00,45.5,45.54,45.37,45.45,54000.0,32.308,32.3364,32.2157,32.2725,54000.0
2014-03-25 10:20:00,45.45,45.45,45.25,45.29,40800.0,32.2725,32.2725,32.1305,32.1589,40800.0
2014-03-25 10:25:00,45.31,45.33,45.14,45.19,46800.0,32.1731,32.1873,32.0524,32.0879,46800.0
2014-03-25 10:30:00,45.22,45.27,45.17,45.22,41400.0,32.1092,32.1447,32.0737,32.1092,41400.0
2014-03-25 10:35:00,45.19,45.25,45.15,45.23,60200.0,32.0879,32.1305,32.0595,32.1163,60200.0
2014-03-25 10:40:00,45.24,45.46,45.24,45.44,48200.0,32.1234,32.2796,32.1234,32.2654,48200.0
2014-03-25 10:45:00,45.45,45.45,45.32,45.32,59000.0,32.2725,32.2725,32.1802,32.1802,59000.0
2014-03-25 10:50:00,45.32,45.47,45.3,45.44,85400.0,32.1802,32.2867,32.166,32.2654,85400.0
2014-03-25 10:55:00,45.44,45.44,45.34,45.37,83200.0,32.2654,32.2654,32.1944,32.2157,83200.0
2014-03-25 11:00:00,45.37,45.46,45.34,45.46,62800.0,32.2157,32.2796,32.1944,32.2796,62800.0
2014-03-25 11:05:00,45.45,45.47,45.32,45.36,51400.0,32.2725,32.2867,32.1802,32.2086,51400.0
2014-03-25 11:10:00,45.35,45.37,45.29,45.35,34400.0,32.2015,32.2157,32.1589,32.2015,34400.0
2014-03-25 11:15:00,45.35,45.42,45.33,45.38,43800.0,32.2015,32.2512,32.1873,32.2228,43800.0
2014-03-25 11:20:00,45.38,45.51,45.38,45.51,27600.0,32.2228,32.3151,32.2228,32.3151,27600.0
2014-03-25 11:25:00,45.5,45.53,45.47,45.52,35800.0,32.308,32.3293,32.2867,32.3222,35800.0
2014-03-25 11:30:00,45.52,45.54,45.4,45.42,26400.0,32.3222,32.3364,32.237,32.2512,26400.0
2014-03-25 11:35:00,45.39,45.47,45.35,45.45,39400.0,32.2299,32.2867,32.2015,32.2725,39400.0
2014-03-25 11:40:00,45.45,45.58,45.43,45.58,32800.0,32.2725,32.3648,32.2583,32.3648,32800.0
2014-03-25 11:45:00,45.59,45.59,45.53,45.56,27400.0,32.3719,32.3719,32.3293,32.3506,27400.0
2014-03-25 11:50:00,45.57,45.58,45.42,45.42,21400.0,32.3577,32.3648,32.2512,32.2512,21400.0
2014-03-25 11:55:00,45.38,45.56,45.27,45.52,82800.0,32.2228,32.3506,32.1447,32.3222,82800.0
2014-03-25 12:00:00,45.52,45.63,45.49,45.6,112600.0,32.3222,32.4003,32.3009,32.379,112600.0
2014-03-25 12:05:00,45.6,45.6,45.54,45.57,47200.0,32.379,32.379,32.3364,32.3577,47200.0
2014-03-25 12:10:00,45.57,45.57,45.51,45.53,39400.0,32.3577,32.3577,32.3151,32.3293,39400.0
2014-03-25 12:15:00,45.54,45.56,45.42,45.48,43200.0,32.3364,32.3506,32.2512,32.2938,43200.0
2014-03-25 12:20:00,45.48,45.48,45.38,45.38,14000.0,32.2938,32.2938,32.2228,32.2228,14000.0
2014-03-25 12:25:00,45.37,45.4,45.3,45.4,31600.0,32.2157,32.237,32.166,32.237,31600.0
2014-03-25 12:30:00,45.4,45.48,45.38,45.45,27600.0,32.237,32.2938,32.2228,32.2725,27600.0
2014-03-25 12:35:00,45.44,45.46,45.34,45.35,15400.0,32.2654,32.2796,32.1944,32.2015,15400.0
2014-03-25 12:40:00,45.36,45.38,45.3,45.32,17000.0,32.2086,32.2228,32.166,32.1802,17000.0
2014-03-25 12:45:00,45.32,45.38,45.31,45.37,64600.0,32.1802,32.2228,32.1731,32.2157,64600.0
2014-03-25 12:50:00,45.36,45.37,45.33,45.34,25400.0,32.2086,32.2157,32.1873,32.1944,25400.0
2014-03-25 12:55:00,45.34,45.39,45.33,45.38,60600.0,32.1944,32.2299,32.1873,32.2228,60600.0
2014-03-25 13:00:00,45.38,45.4,45.34,45.37,28800.0,32.2228,32.237,32.1944,32.2157,28800.0
2014-03-25 13:05:00,45.35,45.36,45.31,45.33,50800.0,32.2015,32.2086,32.1731,32.1873,50800.0
2014-03-25 13:10:00,45.34,45.35,45.3,45.35,52800.0,32.1944,32.2015,32.166,32.2015,52800.0
2014-03-25 13:15:00,45.34,45.4,45.34,45.37,30600.0,32.1944,32.237,32.1944,32.2157,30600.0
2014-03-25 13:20:00,45.38,45.46,45.38,45.44,20800.0,32.2228,32.2796,32.2228,32.2654,20800.0
2014-03-25 13:25:00,45.42,45.47,45.39,45.45,25200.0,32.2512,32.2867,32.2299,32.2725,25200.0
2014-03-25 13:30:00,45.45,45.47,45.39,45.43,17400.0,32.2725,32.2867,32.2299,32.2583,17400.0
2014-03-25 13:35:00,45.42,45.54,45.42,45.54,24800.0,32.2512,32.3364,32.2512,32.3364,24800.0
2014-03-25 13:40:00,45.54,45.63,45.54,45.61,23400.0,32.3364,32.4003,32.3364,32.3861,23400.0
2014-03-25 13:45:00,45.62,45.63,45.61,45.62,43400.0,32.3932,32.4003,32.3861,32.3932,43400.0
2014-03-25 13:50:00,45.63,45.63,45.58,45.59,37200.0,32.4003,32.4003,32.3648,32.3719,37200.0
2014-03-25 13:55:00,45.59,45.6,45.55,45.55,29200.0,32.3719,32.379,32.3435,32.3435,29200.0
2014-03-25 14:00:00,45.55,45.58,45.49,45.51,23600.0,32.3435,32.3648,32.3009,32.3151,23600.0
2014-03-25 14:05:00,45.49,45.5,45.43,45.44,29400.0,32.3009,32.308,32.2583,32.2654,29400.0
2014-03-25 14:10:00,45.43,45.47,45.43,45.46,22600.0,32.2583,32.2867,32.2583,32.2796,22600.0
2014-03-25 14:15:00,45.46,45.51,45.38,45.4,42800.0,32.2796,32.3151,32.2228,32.237,42800.0
2014-03-25 14:20:00,45.4,45.41,45.34,45.35,21200.0,32.237,32.2441,32.1944,32.2015,21200.0
2014-03-25 14:25:00,45.35,45.4,45.3,45.32,33800.0,32.2015,32.237,32.166,32.1802,33800.0
2014-03-25 14:30:00,45.32,45.35,45.3,45.32,19200.0,32.1802,32.2015,32.166,32.1802,19200.0
2014-03-25 14:35:00,45.31,45.42,45.31,45.41,24400.0,32.1731,32.2512,32.1731,32.2441,24400.0
2014-03-25 14:40:00,45.4,45.41,45.34,45.35,17200.0,32.237,32.2441,32.1944,32.2015,17200.0
2014-03-25 14:45:00,45.35,45.4,45.32,45.33,24000.0,32.2015,32.237,32.1802,32.1873,24000.0
2014-03-25 14:50:00,45.33,45.37,45.3,45.31,26600.0,32.1873,32.2157,32.166,32.1731,26600.0
2014-03-25 14:55:00,45.33,45.37,45.3,45.3,18000.0,32.1873,32.2157,32.166,32.166,18000.0
2014-03-25 15:00:00,45.3,45.38,45.28,45.35,36800.0,32.166,32.2228,32.1518,32.2015,36800.0
2014-03-25 15:05:00,45.35,45.37,45.32,45.35,22000.0,32.2015,32.2157,32.1802,32.2015,22000.0
2014-03-25 15:10:00,45.35,45.41,45.35,45.39,41200.0,32.2015,32.2441,32.2015,32.2299,41200.0
2014-03-25 15:15:00,45.4,45.42,45.33,45.33,37800.0,32.237,32.2512,32.1873,32.1873,37800.0
2014-03-25 15:20:00,45.34,45.36,45.33,45.34,45600.0,32.1944,32.2086,32.1873,32.1944,45600.0
2014-03-25 15:25:00,45.34,45.37,45.33,45.35,48200.0,32.1944,32.2157,32.1873,32.2015,48200.0
2014-03-25 15:30:00,45.36,45.38,45.31,45.34,66000.0,32.2086,32.2228,32.1731,32.1944,66000.0
2014-03-25 15:35:00,45.34,45.38,45.33,45.36,111800.0,32.1944,32.2228,32.1873,32.2086,111800.0
2014-03-25 15:40:00,45.37,45.42,45.35,45.37,58400.0,32.2157,32.2512,32.2015,32.2157,58400.0
2014-03-25 15:45:00,45.37,45.37,45.33,45.35,82600.0,32.2157,32.2157,32.1873,32.2015,82600.0
2014-03-25 15:50:00,45.35,45.37,45.33,45.35,127600.0,32.2015,32.2157,32.1873,32.2015,127600.0
2014-03-25 15:55:00,45.35,45.35,45.29,45.32,237800.0,32.2015,32.2015,32.1589,32.1802,237800.0
2014-03-26 09:30:00,45.43,45.75,45.37,45.6,71400.0,32.2583,32.4855,32.2157,32.379,71400.0
2014-03-26 09:35:00,45.6,45.71,45.58,45.62,46800.0,32.379,32.4571,32.3648,32.3932,46800.0
2014-03-26 09:40:00,45.65,45.74,45.59,45.59,38000.0,32.4145,32.4784,32.3719,32.3719,38000.0
2014-03-26 09:45:00,45.64,45.7,45.55,45.7,66000.0,32.4074,32.45,32.3435,32.45,66000.0
2014-03-26 09:50:00,45.71,45.79,45.67,45.73,86000.0,32.4571,32.5139,32.4287,32.4713,86000.0
2014-03-26 09:55:00,45.74,45.78,45.58,45.63,71800.0,32.4784,32.5068,32.3648,32.4003,71800.0
2014-03-26 10:00:00,45.61,45.64,45.5,45.63,77800.0,32.3861,32.4074,32.308,32.4003,77800.0
2014-03-26 10:05:00,45.6,45.62,45.54,45.57,72200.0,32.379,32.3932,32.3364,32.3577,72200.0
2014-03-26 10:10:00,45.57,45.62,45.55,45.6,108000.0,32.3577,32.3932,32.3435,32.379,108000.0
2014-03-26 10:15:00,45.58,45.6,45.5,45.59,63600.0,32.3648,32.379,32.308,32.3719,63600.0
2014-03-26 10:20:00,45.59,45.6,45.49,45.5,59600.0,32.3719,32.379,32.3009,32.308,59600.0
2014-03-26 10:25:00,45.49,45.54,45.46,45.52,18000.0,32.3009,32.3364,32.2796,32.3222,18000.0
2014-03-26 10:30:00,45.48,45.5,45.37,45.4,34600.0,32.2938,32.308,32.2157,32.237,34600.0
2014-03-26 10:35:00,45.38,45.55,45.37,45.49,35800.0,32.2228,32.3435,32.2157,32.3009,35800.0
2014-03-26 10:40:00,45.49,45.53,45.48,45.49,53600.0,32.3009,32.3293,32.2938,32.3009,53600.0
2014-03-26 10:45:00,45.49,45.49,45.44,45.47,43200.0,32.3009,32.3009,32.2654,32.2867,43200.0
2014-03-26 10:50:00,45.48,45.49,45.37,45.38,33200.0,32.2938,32.3009,32.2157,32.2228,33200.0
2014-03-26 10:55:00,45.38,45.42,45.38,45.4,50400.0,32.2228,32.2512,32.2228,32.237,50400.0
2014-03-26 11:00:00,45.39,45.42,45.36,45.41,33600.0,32.2299,32.2512,32.2086,32.2441,33600.0
2014-03-26 11:05:00,45.41,45.43,45.38,45.4,29200.0,32.2441,32.2583,32.2228,32.237,29200.0
2014-03-26 11:10:00,45.41,45.43,45.38,45.38,44400.0,32.2441,32.2583,32.2228,32.2228,44400.0
2014-03-26 11:15:00,45.39,45.39,45.28,45.29,37000.0,32.2299,32.2299,32.1518,32.1589,37000.0
2014-03-26 11:20:00,45.29,45.39,45.29,45.38,14800.0,32.1589,32.2299,32.1589,32.2228,14800.0
2014-03-26 11:25:00,45.38,45.54,45.35,45.51,59200.0,32.2228,32.3364,32.2015,32.3151,59200.0
2014-03-26 11:30:00,45.51,45.52,45.41,45.43,48200.0,32.3151,32.3222,32.2441,32.2583,48200.0
2014-03-26 11:35:00,45.43,45.43,45.29,45.37,150000.0,32.2583,32.2583,32.1589,32.2157,150000.0
2014-03-26 11:40:00,45.34,45.38,45.29,45.3,22800.0,32.1944,32.2228,32.1589,32.166,22800.0
2014-03-26 11:45:00,45.31,45.32,45.26,45.28,30800.0,32.1731,32.1802,32.1376,32.1518,30800.0
2014-03-26 11:50:00,45.29,45.32,45.27,45.27,17600.0,32.1589,32.1802,32.1447,32.1447,17600.0
2014-03-26 11:55:00,45.28,45.33,45.26,45.31,14600.0,32.1518,32.1873,32.1376,32.1731,14600.0
2014-03-26 12:00:00,45.32,45.36,45.28,45.33,20400.0,32.1802,32.2086,32.1518,32.1873,20400.0
2014-03-26 12:05:00,45.33,45.41,45.32,45.4,23600.0,32.1873,32.2441,32.1802,32.237,23600.0
2014-03-26 12:10:00,45.41,45.42,45.33,45.38,21600.0,32.2441,32.2512,32.1873,32.2228,21600.0
2014-03-26 12:15:00,45.38,45.38,45.32,45.32,13200.0,32.2228,32.2228,32.1802,32.1802,13200.0
2014-03-26 12:20:00,45.32,45.33,45.29,45.32,21600.0,32.1802,32.1873,32.1589,32.1802,21600.0
2014-03-26 12:25:00,45.32,45.34,45.27,45.34,14200.0,32.1802,32.1944,32.1447,32.1944,14200.0
2014-03-26 12:30:00,45.33,45.35,45.3,45.35,9000.0,32.1873,32.2015,32.166,32.2015,9000.0
2014-03-26 12:35:00,45.35,45.37,45.27,45.31,24200.0,32.2015,32.2157,32.1447,32.1731,24200.0
2014-03-26 12:40:00,45.32,45.33,45.29,45.3,13800.0,32.1802,32.1873,32.1589,32.166,13800.0
2014-03-26 12:45:00,45.3,45.35,45.27,45.27,41600.0,32.166,32.2015,32.1447,32.1447,41600.0
2014-03-26 12:50:00,45.27,45.37,45.27,45.33,27600.0,32.1447,32.2157,32.1447,32.1873,27600.0
2014-03-26 12:55:00,45.33,45.34,45.28,45.3,16400.0,32.1873,32.1944,32.1518,32.166,16400.0
2014-03-26 13:00:00,45.3,45.3,45.2,45.21,27000.0,32.166,32.166,32.095,32.1021,27000.0
2014-03-26 13:05:00,45.21,45.23,45.15,45.16,29600.0,32.1021,32.1163,32.0595,32.0666,29600.0
2014-03-26 13:10:00,45.16,45.19,45.08,45.08,21600.0,32.0666,32.0879,32.0098,32.0098,21600.0
2014-03-26 13:15:00,45.1,45.12,45.0,45.01,31200.0,32.024,32.0382,31.953,31.9601,31200.0
2014-03-26 13:20:00,45.01,45.06,44.94,44.95,51600.0,31.9601,31.9956,31.9104,31.9175,51600.0
2014-03-26 13:25:00,44.96,44.98,44.91,44.95,45200.0,31.9246,31.9388,31.8891,31.9175,45200.0
2014-03-26 13:30:00,44.94,44.98,44.82,44.88,88400.0,31.9104,31.9388,31.8252,31.8678,88400.0
2014-03-26 13:35:00,44.91,44.96,44.88,44.96,31400.0,31.8891,31.9246,31.8678,31.9246,31400.0
2014-03-26 13:40:00,44.96,44.96,44.89,44.96,26800.0,31.9246,31.9246,31.8749,31.9246,26800.0
2014-03-26 13:45:00,44.95,44.98,44.89,44.91,57800.0,31.9175,31.9388,31.8749,31.8891,57800.0
2014-03-26 13:50:00,44.91,44.95,44.81,44.89,49000.0,31.8891,31.9175,31.8181,31.8749,49000.0
2014-03-26 13:55:00,44.89,44.99,44.85,44.92,66200.0,31.8749,31.9459,31.8465,31.8962,66200.0
2014-03-26 14:00:00,44.92,44.94,44.81,44.83,54200.0,31.8962,31.9104,31.8181,31.8323,54200.0
2014-03-26 14:05:00,44.85,44.92,44.81,44.9,46000.0,31.8465,31.8962,31.8181,31.882,46000.0
2014-03-26 14:10:00,44.92,44.95,44.88,44.88,20400.0,31.8962,31.9175,31.8678,31.8678,20400.0
2014-03-26 14:15:00,44.87,44.96,44.87,44.91,37800.0,31.8607,31.9246,31.8607,31.8891,37800.0
2014-03-26 14:20:00,44.92,44.99,44.9,44.91,77600.0,31.8962,31.9459,31.882,31.8891,77600.0
2014-03-26 14:25:00,44.9,44.92,44.79,44.91,38400.0,31.882,31.8962,31.8039,31.8891,38400.0
2014-03-26 14:30:00,44.91,44.92,44.8,44.81,23000.0,31.8891,31.8962,31.811,31.8181,23000.0
2014-03-26 14:35:00,44.84,44.88,44.78,44.81,33200.0,31.8394,31.8678,31.7968,31.8181,33200.0
2014-03-26 14:40:00,44.81,44.84,44.77,44.8,29200.0,31.8181,31.8394,31.7897,31.811,29200.0
2014-03-26 14:45:00,44.81,44.84,44.8,44.82,28800.0,31.8181,31.8394,31.811,31.8252,28800.0
2014-03-26 14:50:00,44.82,44.83,44.76,44.77,40600.0,31.8252,31.8323,31.7826,31.7897,40600.0
2014-03-26 14:55:00,44.78,44.81,44.66,44.74,92400.0,31.7968,31.8181,31.7116,31.7684,92400.0
2014-03-26 15:00:00,44.73,44.77,44.69,44.7,52400.0,31.7613,31.7897,31.7329,31.74,52400.0
2014-03-26 15:05:00,44.71,44.81,44.67,44.79,38400.0,31.7471,31.8181,31.7187,31.8039,38400.0
2014-03-26 15:10:00,44.78,44.79,44.68,44.71,31000.0,31.7968,31.8039,31.7258,31.7471,31000.0
2014-03-26 15:15:00,44.7,44.76,44.65,44.66,69800.0,31.74,31.7826,31.7045,31.7116,69800.0
2014-03-26 15:20:00,44.66,44.66,44.58,44.63,76000.0,31.7116,31.7116,31.6548,31.6903,76000.0
2014-03-26 15:25:00,44.63,44.65,44.56,44.62,56600.0,31.6903,31.7045,31.6406,31.6832,56600.0
2014-03-26 15:30:00,44.61,44.68,44.61,44.65,55400.0,31.6761,31.7258,31.6761,31.7045,55400.0
2014-03-26 15:35:00,44.66,44.71,44.66,44.7,57800.0,31.7116,31.7471,31.7116,31.74,57800.0
2014-03-26 15:40:00,44.69,44.69,44.61,44.61,67400.0,31.7329,31.7329,31.6761,31.6761,67400.0
2014-03-26 15:45:00,44.62,44.68,44.58,44.6,152800.0,31.6832,31.7258,31.6548,31.669,152800.0
2014-03-26 15:50:00,44.61,44.61,44.51,44.52,203800.0,31.6761,31.6761,31.6051,31.6122,203800.0
2014-03-26 15:55:00,44.52,44.62,44.52,44.56,355600.0,31.6122,31.6832,31.6122,31.6406,355600.0
2014-03-27 09:30:00,44.38,44.47,43.82,43.85,275200.0,31.5127,31.5767,31.1151,31.1364,275200.0
2014-03-27 09:35:00,43.85,43.85,43.53,43.73,184800.0,31.1364,31.1364,30.9092,31.0512,184800.0
2014-03-27 09:40:00,43.75,43.87,43.61,43.78,126000.0,31.0654,31.1506,30.966,31.0867,126000.0
2014-03-27 09:45:00,43.8,43.84,43.48,43.49,175000.0,31.1009,31.1293,30.8737,30.8808,175000.0
2014-03-27 09:50:00,43.52,43.78,43.51,43.76,206000.0,30.9021,31.0867,30.895,31.0725,206000.0
2014-03-27 09:55:00,43.77,43.91,43.73,43.83,153800.0,31.0796,31.179,31.0512,31.1222,153800.0
2014-03-27 10:00:00,43.79,44.19,43.77,44.13,173400.0,31.0938,31.3778,31.0796,31.3352,173400.0
2014-03-27 10:05:00,44.13,44.43,44.0,44.29,343600.0,31.3352,31.5482,31.2429,31.4488,343600.0
2014-03-27 10:10:00,44.32,44.33,44.17,44.17,59200.0,31.4701,31.4772,31.3636,31.3636,59200.0
2014-03-27 10:15:00,44.18,44.3,44.16,44.19,102400.0,31.3707,31.4559,31.3565,31.3778,102400.0
2014-03-27 10:20:00,44.19,44.23,44.13,44.2,40400.0,31.3778,31.4062,31.3352,31.3849,40400.0
2014-03-27 10:25:00,44.21,44.27,44.13,44.27,60000.0,31.392,31.4346,31.3352,31.4346,60000.0
2014-03-27 10:30:00,44.27,44.28,44.1,44.2,93800.0,31.4346,31.4417,31.3139,31.3849,93800.0
2014-03-27 10:35:00,44.2,44.27,44.15,44.27,100600.0,31.3849,31.4346,31.3494,31.4346,100600.0
2014-03-27 10:40:00,44.25,44.31,44.19,44.23,55800.0,31.4204,31.463,31.3778,31.4062,55800.0
2014-03-27 10:45:00,44.23,44.32,44.17,44.17,37800.0,31.4062,31.4701,31.3636,31.3636,37800.0
2014-03-27 10:50:00,44.16,44.2,44.1,44.13,24600.0,31.3565,31.3849,31.3139,31.3352,24600.0
2014-03-27 10:55:00,44.12,44.16,44.06,44.13,118800.0,31.3281,31.3565,31.2855,31.3352,118800.0
2014-03-27 11:00:00,44.13,44.13,43.99,44.02,53000.0,31.3352,31.3352,31.2358,31.2571,53000.0
2014-03-27 11:05:00,44.04,44.13,43.99,44.09,52600.0,31.2713,31.3352,31.2358,31.3068,52600.0
2014-03-27 11:10:00,44.09,44.13,44.02,44.04,82800.0,31.3068,31.3352,31.2571,31.2713,82800.0
2014-03-27 11:15:00,44.05,44.08,44.04,44.04,19800.0,31.2784,31.2997,31.2713,31.2713,19800.0
2014-03-27 11:20:00,44.04,44.08,43.96,44.06,23200.0,31.2713,31.2997,31.2145,31.2855,23200.0
2014-03-27 11:25:00,44.07,44.07,43.97,43.98,23800.0,31.2926,31.2926,31.2216,31.2287,23800.0
2014-03-27 11:30:00,43.96,43.96,43.9,43.92,28800.0,31.2145,31.2145,31.1719,31.1861,28800.0
2014-03-27 11:35:00,43.91,43.96,43.86,43.94,41600.0,31.179,31.2145,31.1435,31.2003,41600.0
2014-03-27 11:40:00,43.95,43.97,43.77,43.79,41600.0,31.2074,31.2216,31.0796,31.0938,41600.0
2014-03-27 11:45:00,43.79,43.79,43.74,43.76,98600.0,31.0938,31.0938,31.0583,31.0725,98600.0
2014-03-27 11:50:00,43.74,43.76,43.57,43.62,85000.0,31.0583,31.0725,30.9376,30.9731,85000.0
2014-03-27 11:55:00,43.61,43.61,43.54,43.58,65000.0,30.966,30.966,30.9163,30.9447,65000.0
2014-03-27 12:00:00,43.6,43.6,43.52,43.6,56000.0,30.9589,30.9589,30.9021,30.9589,56000.0
2014-03-27 12:05:00,43.58,43.62,43.53,43.55,51600.0,30.9447,30.9731,30.9092,30.9234,51600.0
2014-03-27 12:10:00,43.54,43.6,43.52,43.52,51400.0,30.9163,30.9589,30.9021,30.9021,51400.0
2014-03-27 12:15:00,43.54,43.59,43.51,43.51,34000.0,30.9163,30.9518,30.895,30.895,34000.0
2014-03-27 12:20:00,43.51,43.51,43.44,43.48,121400.0,30.895,30.895,30.8453,30.8737,121400.0
2014-03-27 12:25:00,43.48,43.52,43.48,43.49,55800.0,30.8737,30.9021,30.8737,30.8808,55800.0
2014-03-27 12:30:00,43.5,43.54,43.47,43.51,71200.0,30.8879,30.9163,30.8666,30.895,71200.0
2014-03-27 12:35:00,43.51,43.51,43.37,43.47,60000.0,30.895,30.895,30.7956,30.8666,60000.0
2014-03-27 12:40:00,43.48,43.57,43.48,43.57,45800.0,30.8737,30.9376,30.8737,30.9376,45800.0
2014-03-27 12:45:00,43.56,43.64,43.55,43.6,28600.0,30.9305,30.9873,30.9234,30.9589,28600.0
2014-03-27 12:50:00,43.59,43.63,43.57,43.6,63000.0,30.9518,30.9802,30.9376,30.9589,63000.0
2014-03-27 12:55:00,43.6,43.61,43.55,43.59,40400.0,30.9589,30.966,30.9234,30.9518,40400.0
2014-03-27 13:00:00,43.59,43.69,43.59,43.68,27000.0,30.9518,31.0228,30.9518,31.0157,27000.0
2014-03-27 13:05:00,43.68,43.68,43.63,43.66,39400.0,31.0157,31.0157,30.9802,31.0015,39400.0
2014-03-27 13:10:00,43.65,43.69,43.6,43.62,27000.0,30.9944,31.0228,30.9589,30.9731,27000.0
2014-03-27 13:15:00,43.61,43.67,43.59,43.63,30000.0,30.966,31.0086,30.9518,30.9802,30000.0
2014-03-27 13:20:00,43.63,43.64,43.57,43.6,31200.0,30.9802,30.9873,30.9376,30.9589,31200.0
2014-03-27 13:25:00,43.6,43.7,43.6,43.67,32200.0,30.9589,31.0299,30.9589,31.0086,32200.0
2014-03-27 13:30:00,43.67,43.68,43.62,43.62,27600.0,31.0086,31.0157,30.9731,30.9731,27600.0
2014-03-27 13:35:00,43.64,43.67,43.63,43.66,17600.0,30.9873,31.0086,30.9802,31.0015,17600.0
2014-03-27 13:40:00,43.66,43.67,43.6,43.6,22800.0,31.0015,31.0086,30.9589,30.9589,22800.0
2014-03-27 13:45:00,43.61,43.65,43.59,43.59,28200.0,30.966,30.9944,30.9518,30.9518,28200.0
2014-03-27 13:50:00,43.59,43.65,43.57,43.63,23000.0,30.9518,30.9944,30.9376,30.9802,23000.0
2014-03-27 13:55:00,43.63,43.7,43.6,43.68,27600.0,30.9802,31.0299,30.9589,31.0157,27600.0
2014-03-27 14:00:00,43.69,43.71,43.63,43.64,50200.0,31.0228,31.037,30.9802,30.9873,50200.0
2014-03-27 14:05:00,43.63,43.75,43.63,43.75,81400.0,30.9802,31.0654,30.9802,31.0654,81400.0
2014-03-27 14:10:00,43.75,43.84,43.74,43.81,96600.0,31.0654,31.1293,31.0583,31.108,96600.0
2014-03-27 14:15:00,43.81,43.81,43.65,43.65,96800.0,31.108,31.108,30.9944,30.9944,96800.0
2014-03-27 14:20:00,43.65,43.74,43.63,43.71,145400.0,30.9944,31.0583,30.9802,31.037,145400.0
2014-03-27 14:25:00,43.72,43.78,43.69,43.77,66800.0,31.0441,31.0867,31.0228,31.0796,66800.0
2014-03-27 14:30:00,43.78,43.86,43.77,43.81,46800.0,31.0867,31.1435,31.0796,31.108,46800.0
2014-03-27 14:35:00,43.82,43.84,43.74,43.81,34800.0,31.1151,31.1293,31.0583,31.108,34800.0
2014-03-27 14:40:00,43.82,43.83,43.73,43.74,38400.0,31.1151,31.1222,31.0512,31.0583,38400.0
2014-03-27 14:45:00,43.74,43.84,43.72,43.82,44400.0,31.0583,31.1293,31.0441,31.1151,44400.0
2014-03-27 14:50:00,43.83,43.83,43.71,43.74,41200.0,31.1222,31.1222,31.037,31.0583,41200.0
2014-03-27 14:55:00,43.74,43.77,43.71,43.74,34000.0,31.0583,31.0796,31.037,31.0583,34000.0
2014-03-27 15:00:00,43.76,43.79,43.66,43.67,35200.0,31.0725,31.0938,31.0015,31.0086,35200.0
2014-03-27 15:05:00,43.66,43.69,43.63,43.69,41400.0,31.0015,31.0228,30.9802,31.0228,41400.0
2014-03-27 15:10:00,43.69,43.71,43.66,43.71,37400.0,31.0228,31.037,31.0015,31.037,37400.0
2014-03-27 15:15:00,43.72,43.75,43.66,43.67,51400.0,31.0441,31.0654,31.0015,31.0086,51400.0
2014-03-27 15:20:00,43.68,43.69,43.62,43.68,61200.0,31.0157,31.0228,30.9731,31.0157,61200.0
2014-03-27 15:25:00,43.69,43.72,43.68,43.7,33000.0,31.0228,31.0441,31.0157,31.0299,33000.0
2014-03-27 15:30:00,43.7,43.73,43.69,43.71,52200.0,31.0299,31.0512,31.0228,31.037,52200.0
2014-03-27 15:35:00,43.71,43.73,43.67,43.73,89600.0,31.037,31.0512,31.0086,31.0512,89600.0
2014-03-27 15:40:00,43.74,43.76,43.69,43.7,134800.0,31.0583,31.0725,31.0228,31.0299,134800.0
2014-03-27 15:45:00,43.69,43.7,43.6,43.65,146000.0,31.0228,31.0299,30.9589,30.9944,146000.0
2014-03-27 15:50:00,43.65,43.7,43.62,43.7,104800.0,30.9944,31.0299,30.9731,31.0299,104800.0
2014-03-27 15:55:00,43.7,43.71,43.63,43.65,247000.0,31.0299,31.037,30.9802,30.9944,247000.0
2014-03-28 09:30:00,43.88,43.97,43.7,43.8,69400.0,31.1577,31.2216,31.0299,31.1009,69400.0
2014-03-28 09:35:00,43.78,43.95,43.76,43.85,110400.0,31.0867,31.2074,31.0725,31.1364,110400.0
2014-03-28 09:40:00,43.91,43.94,43.79,43.82,32600.0,31.179,31.2003,31.0938,31.1151,32600.0
2014-03-28 09:45:00,43.9,43.9,43.57,43.74,52200.0,31.1719,31.1719,30.9376,31.0583,52200.0
2014-03-28 09:50:00,43.74,43.81,43.7,43.72,28200.0,31.0583,31.108,31.0299,31.0441,28200.0
2014-03-28 09:55:00,43.74,43.77,43.65,43.7,27800.0,31.0583,31.0796,30.9944,31.0299,27800.0
2014-03-28 10:00:00,43.73,43.88,43.71,43.88,44800.0,31.0512,31.1577,31.037,31.1577,44800.0
2014-03-28 10:05:00,43.88,43.89,43.8,43.83,53400.0,31.1577,31.1648,31.1009,31.1222,53400.0
2014-03-28 10:10:00,43.85,43.95,43.8,43.91,57200.0,31.1364,31.2074,31.1009,31.179,57200.0
2014-03-28 10:15:00,43.91,44.0,43.91,43.97,64200.0,31.179,31.2429,31.179,31.2216,64200.0
2014-03-28 10:20:00,43.96,44.05,43.96,44.01,29200.0,31.2145,31.2784,31.2145,31.25,29200.0
2014-03-28 10:25:00,44.01,44.06,43.93,43.94,75000.0,31.25,31.2855,31.1932,31.2003,75000.0
2014-03-28 10:30:00,43.96,44.01,43.92,43.93,32200.0,31.2145,31.25,31.1861,31.1932,32200.0
2014-03-28 10:35:00,43.92,44.04,43.92,44.01,24400.0,31.1861,31.2713,31.1861,31.25,24400.0
2014-03-28 10:40:00,43.99,44.09,43.97,44.08,44400.0,31.2358,31.3068,31.2216,31.2997,44400.0
2014-03-28 10:45:00,44.09,44.15,44.07,44.1,44200.0,31.3068,31.3494,31.2926,31.3139,44200.0
2014-03-28 10:50:00,44.12,44.13,44.04,44.08,51200.0,31.3281,31.3352,31.2713,31.2997,51200.0
2014-03-28 10:55:00,44.07,44.13,44.02,44.13,52800.0,31.2926,31.3352,31.2571,31.3352,52800.0
2014-03-28 11:00:00,44.13,44.17,44.06,44.09,40000.0,31.3352,31.3636,31.2855,31.3068,40000.0
2014-03-28 11:05:00,44.09,44.18,44.07,44.13,27600.0,31.3068,31.3707,31.2926,31.3352,27600.0
2014-03-28 11:10:00,44.12,44.13,44.07,44.1,31200.0,31.3281,31.3352,31.2926,31.3139,31200.0
2014-03-28 11:15:00,44.1,44.19,44.1,44.16,21600.0,31.3139,31.3778,31.3139,31.3565,21600.0
2014-03-28 11:20:00,44.17,44.17,44.08,44.1,36800.0,31.3636,31.3636,31.2997,31.3139,36800.0
2014-03-28 11:25:00,44.11,44.17,44.1,44.1,24600.0,31.321,31.3636,31.3139,31.3139,24600.0
2014-03-28 11:30:00,44.1,44.15,44.09,44.15,22200.0,31.3139,31.3494,31.3068,31.3494,22200.0
2014-03-28 11:35:00,44.15,44.15,44.03,44.06,30000.0,31.3494,31.3494,31.2642,31.2855,30000.0
2014-03-28 11:40:00,44.07,44.11,44.03,44.06,42600.0,31.2926,31.321,31.2642,31.2855,42600.0
2014-03-28 11:45:00,44.04,44.05,43.88,43.9,55400.0,31.2713,31.2784,31.1577,31.1719,55400.0
2014-03-28 11:50:00,43.88,43.9,43.81,43.81,27800.0,31.1577,31.1719,31.108,31.108,27800.0
2014-03-28 11:55:00,43.81,43.97,43.79,43.96,33600.0,31.108,31.2216,31.0938,31.2145,33600.0
2014-03-28 12:00:00,43.97,44.0,43.88,43.88,31800.0,31.2216,31.2429,31.1577,31.1577,31800.0
2014-03-28 12:05:00,43.88,43.88,43.83,43.84,47400.0,31.1577,31.1577,31.1222,31.1293,47400.0
2014-03-28 12:10:00,43.84,43.85,43.8,43.82,33600.0,31.1293,31.1364,31.1009,31.1151,33600.0
2014-03-28 12:15:00,43.82,43.88,43.81,43.88,39400.0,31.1151,31.1577,31.108,31.1577,39400.0
2014-03-28 12:20:00,43.87,43.94,43.84,43.93,25400.0,31.1506,31.2003,31.1293,31.1932,25400.0
2014-03-28 12:25:00,43.91,43.95,43.84,43.85,10200.0,31.179,31.2074,31.1293,31.1364,10200.0
2014-03-28 12:30:00,43.85,43.87,43.82,43.83,25400.0,31.1364,31.1506,31.1151,31.1222,25400.0
2014-03-28 12:35:00,43.82,43.85,43.8,43.83,18800.0,31.1151,31.1364,31.1009,31.1222,18800.0
2014-03-28 12:40:00,43.82,43.88,43.82,43.85,24400.0,31.1151,31.1577,31.1151,31.1364,24400.0
2014-03-28 12:45:00,43.86,43.91,43.86,43.87,22400.0,31.1435,31.179,31.1435,31.1506,22400.0
2014-03-28 12:50:00,43.88,43.89,43.81,43.84,15800.0,31.1577,31.1648,31.108,31.1293,15800.0
2014-03-28 12:55:00,43.83,43.9,43.83,43.9,36400.0,31.1222,31.1719,31.1222,31.1719,36400.0
2014-03-28 13:00:00,43.9,43.91,43.86,43.87,28400.0,31.1719,31.179,31.1435,31.1506,28400.0
2014-03-28 13:05:00,43.88,43.99,43.87,43.99,44400.0,31.1577,31.2358,31.1506,31.2358,44400.0
2014-03-28 13:10:00,43.99,43.99,43.92,43.94,43600.0,31.2358,31.2358,31.1861,31.2003,43600.0
2014-03-28 13:15:00,43.93,43.96,43.92,43.93,25600.0,31.1932,31.2145,31.1861,31.1932,25600.0
2014-03-28 13:20:00,43.93,43.97,43.93,43.95,25000.0,31.1932,31.2216,31.1932,31.2074,25000.0
2014-03-28 13:25:00,43.97,43.97,43.9,43.91,14800.0,31.2216,31.2216,31.1719,31.179,14800.0
2014-03-28 13:30:00,43.93,43.94,43.9,43.94,26800.0,31.1932,31.2003,31.1719,31.2003,26800.0
2014-03-28 13:35:00,43.94,44.02,43.93,44.01,11600.0,31.2003,31.2571,31.1932,31.25,11600.0
2014-03-28 13:40:00,44.0,44.0,43.97,43.99,9800.0,31.2429,31.2429,31.2216,31.2358,9800.0
2014-03-28 13:45:00,43.98,43.98,43.9,43.93,41800.0,31.2287,31.2287,31.1719,31.1932,41800.0
2014-03-28 13:50:00,43.91,43.94,43.9,43.92,52200.0,31.179,31.2003,31.1719,31.1861,52200.0
2014-03-28 13:55:00,43.92,43.95,43.92,43.92,47600.0,31.1861,31.2074,31.1861,31.1861,47600.0
2014-03-28 14:00:00,43.92,43.93,43.88,43.88,53000.0,31.1861,31.1932,31.1577,31.1577,53000.0
2014-03-28 14:05:00,43.88,43.91,43.88,43.9,45000.0,31.1577,31.179,31.1577,31.1719,45000.0
2014-03-28 14:10:00,43.88,43.9,43.85,43.85,26400.0,31.1577,31.1719,31.1364,31.1364,26400.0
2014-03-28 14:15:00,43.84,43.85,43.81,43.83,35200.0,31.1293,31.1364,31.108,31.1222,35200.0
2014-03-28 14:20:00,43.84,43.88,43.82,43.83,20000.0,31.1293,31.1577,31.1151,31.1222,20000.0
2014-03-28 14:25:00,43.83,43.88,43.83,43.87,22800.0,31.1222,31.1577,31.1222,31.1506,22800.0
2014-03-28 14:30:00,43.87,43.87,43.83,43.84,16000.0,31.1506,31.1506,31.1222,31.1293,16000.0
2014-03-28 14:35:00,43.84,43.84,43.8,43.81,36600.0,31.1293,31.1293,31.1009,31.108,36600.0
2014-03-28 14:40:00,43.81,43.83,43.78,43.78,19600.0,31.108,31.1222,31.0867,31.0867,19600.0
2014-03-28 14:45:00,43.79,43.85,43.76,43.84,30000.0,31.0938,31.1364,31.0725,31.1293,30000.0
2014-03-28 14:50:00,43.84,43.88,43.83,43.84,19800.0,31.1293,31.1577,31.1222,31.1293,19800.0
2014-03-28 14:55:00,43.85,43.86,43.83,43.85,16200.0,31.1364,31.1435,31.1222,31.1364,16200.0
2014-03-28 15:00:00,43.85,43.87,43.83,43.85,22000.0,31.1364,31.1506,31.1222,31.1364,22000.0
2014-03-28 15:05:00,43.85,43.85,43.76,43.77,45400.0,31.1364,31.1364,31.0725,31.0796,45400.0
2014-03-28 15:10:00,43.77,43.81,43.76,43.77,23800.0,31.0796,31.108,31.0725,31.0796,23800.0
2014-03-28 15:15:00,43.77,43.84,43.75,43.83,31400.0,31.0796,31.1293,31.0654,31.1222,31400.0
2014-03-28 15:20:00,43.84,43.84,43.77,43.77,41000.0,31.1293,31.1293,31.0796,31.0796,41000.0
2014-03-28 15:25:00,43.77,43.81,43.7,43.77,389400.0,31.0796,31.108,31.0299,31.0796,389400.0
2014-03-28 15:30:00,43.77,43.81,43.77,43.8,123200.0,31.0796,31.108,31.0796,31.1009,123200.0
2014-03-28 15:35:00,43.79,43.81,43.77,43.8,121200.0,31.0938,31.108,31.0796,31.1009,121200.0
2014-03-28 15:40:00,43.8,43.82,43.77,43.8,124200.0,31.1009,31.1151,31.0796,31.1009,124200.0
2014-03-28 15:45:00,43.8,43.81,43.74,43.77,167000.0,31.1009,31.108,31.0583,31.0796,167000.0
2014-03-28 15:50:00,43.77,43.79,43.74,43.77,124200.0,31.0796,31.0938,31.0583,31.0796,124200.0
2014-03-28 15:55:00,43.77,43.85,43.77,43.83,174400.0,31.0796,31.1364,31.0796,31.1222,174400.0
2014-03-31 09:30:00,44.0,44.18,43.79,43.84,227800.0,31.2429,31.3707,31.0938,31.1293,227800.0
2014-03-31 09:35:00,43.81,44.22,43.81,44.19,66600.0,31.108,31.3991,31.108,31.3778,66600.0
2014-03-31 09:40:00,44.15,44.19,44.05,44.15,136400.0,31.3494,31.3778,31.2784,31.3494,136400.0
2014-03-31 09:45:00,44.2,44.22,44.01,44.06,152600.0,31.3849,31.3991,31.25,31.2855,152600.0
2014-03-31 09:50:00,44.07,44.11,43.99,43.99,83000.0,31.2926,31.321,31.2358,31.2358,83000.0
2014-03-31 09:55:00,43.96,44.01,43.85,43.87,37800.0,31.2145,31.25,31.1364,31.1506,37800.0
2014-03-31 10:00:00,43.86,43.86,43.66,43.68,51600.0,31.1435,31.1435,31.0015,31.0157,51600.0
2014-03-31 10:05:00,43.66,43.69,43.51,43.6,57000.0,31.0015,31.0228,30.895,30.9589,57000.0
2014-03-31 10:10:00,43.6,43.73,43.53,43.62,110200.0,30.9589,31.0512,30.9092,30.9731,110200.0
2014-03-31 10:15:00,43.62,43.74,43.62,43.7,21200.0,30.9731,31.0583,30.9731,31.0299,21200.0
2014-03-31 10:20:00,43.69,43.8,43.67,43.78,48200.0,31.0228,31.1009,31.0086,31.0867,48200.0
2014-03-31 10:25:00,43.76,43.82,43.7,43.75,130400.0,31.0725,31.1151,31.0299,31.0654,130400.0
2014-03-31 10:30:00,43.74,43.77,43.61,43.62,32400.0,31.0583,31.0796,30.966,30.9731,32400.0
2014-03-31 10:35:00,43.62,43.62,43.52,43.55,20400.0,30.9731,30.9731,30.9021,30.9234,20400.0
2014-03-31 10:40:00,43.56,43.59,43.55,43.56,48800.0,30.9305,30.9518,30.9234,30.9305,48800.0
2014-03-31 10:45:00,43.56,43.66,43.56,43.63,48200.0,30.9305,31.0015,30.9305,30.9802,48200.0
2014-03-31 10:50:00,43.65,43.77,43.63,43.71,49000.0,30.9944,31.0796,30.9802,31.037,49000.0
2014-03-31 10:55:00,43.7,43.71,43.55,43.56,97000.0,31.0299,31.037,30.9234,30.9305,97000.0
2014-03-31 11:00:00,43.58,43.62,43.57,43.6,13800.0,30.9447,30.9731,30.9376,30.9589,13800.0
2014-03-31 11:05:00,43.6,43.6,43.53,43.57,19200.0,30.9589,30.9589,30.9092,30.9376,19200.0
2014-03-31 11:10:00,43.59,43.59,43.54,43.55,23600.0,30.9518,30.9518,30.9163,30.9234,23600.0
2014-03-31 11:15:00,43.54,43.6,43.52,43.6,43800.0,30.9163,30.9589,30.9021,30.9589,43800.0
2014-03-31 11:20:00,43.58,43.6,43.55,43.58,28600.0,30.9447,30.9589,30.9234,30.9447,28600.0
2014-03-31 11:25:00,43.57,43.58,43.52,43.53,38400.0,30.9376,30.9447,30.9021,30.9092,38400.0
2014-03-31 11:30:00,43.55,43.57,43.47,43.47,64600.0,30.9234,30.9376,30.8666,30.8666,64600.0
2014-03-31 11:35:00,43.47,43.48,43.42,43.47,21000.0,30.8666,30.8737,30.8311,30.8666,21000.0
2014-03-31 11:40:00,43.47,43.5,43.47,43.5,7800.0,30.8666,30.8879,30.8666,30.8879,7800.0
2014-03-31 11:45:00,43.5,43.5,43.47,43.49,20200.0,30.8879,30.8879,30.8666,30.8808,20200.0
2014-03-31 11:50:00,43.48,43.49,43.44,43.45,54800.0,30.8737,30.8808,30.8453,30.8524,54800.0
2014-03-31 11:55:00,43.45,43.45,43.4,43.41,39400.0,30.8524,30.8524,30.8169,30.824,39400.0
2014-03-31 12:00:00,43.42,43.56,43.42,43.55,44200.0,30.8311,30.9305,30.8311,30.9234,44200.0
2014-03-31 12:05:00,43.57,43.59,43.54,43.59,12600.0,30.9376,30.9518,30.9163,30.9518,12600.0
2014-03-31 12:10:00,43.58,43.65,43.57,43.65,11600.0,30.9447,30.9944,30.9376,30.9944,11600.0
2014-03-31 12:15:00,43.65,43.7,43.61,43.62,25800.0,30.9944,31.0299,30.966,30.9731,25800.0
2014-03-31 12:20:00,43.63,43.67,43.62,43.64,7800.0,30.9802,31.0086,30.9731,30.9873,7800.0
2014-03-31 12:25:00,43.63,43.64,43.61,43.62,11200.0,30.9802,30.9873,30.966,30.9731,11200.0
2014-03-31 12:30:00,43.64,43.68,43.62,43.63,72000.0,30.9873,31.0157,30.9731,30.9802,72000.0
2014-03-31 12:35:00,43.65,43.67,43.61,43.62,39400.0,30.9944,31.0086,30.966,30.9731,39400.0
2014-03-31 12:40:00,43.62,43.63,43.59,43.6,28200.0,30.9731,30.9802,30.9518,30.9589,28200.0
2014-03-31 12:45:00,43.59,43.66,43.57,43.64,24800.0,30.9518,31.0015,30.9376,30.9873,24800.0
2014-03-31 12:50:00,43.64,43.64,43.58,43.64,85200.0,30.9873,30.9873,30.9447,30.9873,85200.0
2014-03-31 12:55:00,43.64,43.66,43.62,43.63,41200.0,30.9873,31.0015,30.9731,30.9802,41200.0
2014-03-31 13:00:00,43.63,43.66,43.61,43.64,55400.0,30.9802,31.0015,30.966,30.9873,55400.0
2014-03-31 13:05:00,43.64,43.65,43.61,43.62,34600.0,30.9873,30.9944,30.966,30.9731,34600.0
2014-03-31 13:10:00,43.65,43.68,43.62,43.64,20800.0,30.9944,31.0157,30.9731,30.9873,20800.0
2014-03-31 13:15:00,43.63,43.68,43.63,43.66,29200.0,30.9802,31.0157,30.9802,31.0015,29200.0
2014-03-31 13:20:00,43.66,43.66,43.6,43.6,20000.0,31.0015,31.0015,30.9589,30.9589,20000.0
2014-03-31 13:25:00,43.6,43.71,43.6,43.71,86400.0,30.9589,31.037,30.9589,31.037,86400.0
2014-03-31 13:30:00,43.71,43.71,43.67,43.67,23800.0,31.037,31.037,31.0086,31.0086,23800.0
2014-03-31 13:35:00,43.67,43.69,43.6,43.6,19800.0,31.0086,31.0228,30.9589,30.9589,19800.0
2014-03-31 13:40:00,43.62,43.68,43.6,43.66,16200.0,30.9731,31.0157,30.9589,31.0015,16200.0
2014-03-31 13:45:00,43.66,43.68,43.65,43.66,15400.0,31.0015,31.0157,30.9944,31.0015,15400.0
2014-03-31 13:50:00,43.67,43.7,43.65,43.69,34000.0,31.0086,31.0299,30.9944,31.0228,34000.0
2014-03-31 13:55:00,43.69,43.71,43.66,43.7,20200.0,31.0228,31.037,31.0015,31.0299,20200.0
2014-03-31 14:00:00,43.7,43.71,43.67,43.68,15800.0,31.0299,31.037,31.0086,31.0157,15800.0
2014-03-31 14:05:00,43.67,43.7,43.65,43.69,22800.0,31.0086,31.0299,30.9944,31.0228,22800.0
2014-03-31 14:10:00,43.69,43.71,43.68,43.69,18600.0,31.0228,31.037,31.0157,31.0228,18600.0
2014-03-31 14:15:00,43.69,43.71,43.67,43.67,19800.0,31.0228,31.037,31.0086,31.0086,19800.0
2014-03-31 14:20:00,43.67,43.68,43.63,43.63,18200.0,31.0086,31.0157,30.9802,30.9802,18200.0
2014-03-31 14:25:00,43.63,43.66,43.63,43.66,7000.0,30.9802,31.0015,30.9802,31.0015,7000.0
2014-03-31 14:30:00,43.66,43.66,43.6,43.6,20600.0,31.0015,31.0015,30.9589,30.9589,20600.0
2014-03-31 14:35:00,43.6,43.62,43.57,43.59,25600.0,30.9589,30.9731,30.9376,30.9518,25600.0
2014-03-31 14:40:00,43.6,43.6,43.59,43.6,35200.0,30.9589,30.9589,30.9518,30.9589,35200.0
2014-03-31 14:45:00,43.59,43.66,43.59,43.65,27200.0,30.9518,31.0015,30.9518,30.9944,27200.0
2014-03-31 14:50:00,43.66,43.67,43.63,43.63,21000.0,31.0015,31.0086,30.9802,30.9802,21000.0
2014-03-31 14:55:00,43.63,43.64,43.6,43.61,21400.0,30.9802,30.9873,30.9589,30.966,21400.0
2014-03-31 15:00:00,43.6,43.63,43.53,43.53,24200.0,30.9589,30.9802,30.9092,30.9092,24200.0
2014-03-31 15:05:00,43.53,43.56,43.51,43.52,42200.0,30.9092,30.9305,30.895,30.9021,42200.0
2014-03-31 15:10:00,43.52,43.53,43.49,43.51,45600.0,30.9021,30.9092,30.8808,30.895,45600.0
2014-03-31 15:15:00,43.51,43.54,43.49,43.53,60800.0,30.895,30.9163,30.8808,30.9092,60800.0
2014-03-31 15:20:00,43.53,43.56,43.5,43.51,70800.0,30.9092,30.9305,30.8879,30.895,70800.0
2014-03-31 15:25:00,43.5,43.51,43.48,43.48,39600.0,30.8879,30.895,30.8737,30.8737,39600.0
2014-03-31 15:30:00,43.48,43.5,43.48,43.49,48400.0,30.8737,30.8879,30.8737,30.8808,48400.0
2014-03-31 15:35:00,43.49,43.5,43.48,43.48,112400.0,30.8808,30.8879,30.8737,30.8737,112400.0
2014-03-31 15:40:00,43.48,43.5,43.46,43.48,108400.0,30.8737,30.8879,30.8595,30.8737,108400.0
2014-03-31 15:45:00,43.47,43.5,43.45,43.48,194400.0,30.8666,30.8879,30.8524,30.8737,194400.0
2014-03-31 15:50:00,43.49,43.5,43.45,43.5,209000.0,30.8808,30.8879,30.8524,30.8879,209000.0
2014-03-31 15:55:00,43.49,43.56,43.49,43.53,440200.0,30.8808,30.9305,30.8808,30.9092,440200.0
2014-04-01 09:30:00,43.58,43.68,43.54,43.68,261000.0,30.9447,31.0157,30.9163,31.0157,261000.0
2014-04-01 09:35:00,43.69,43.82,43.61,43.61,425400.0,31.0228,31.1151,30.966,30.966,425400.0
2014-04-01 09:40:00,43.61,43.75,43.57,43.65,127600.0,30.966,31.0654,30.9376,30.9944,127600.0
2014-04-01 09:45:00,43.67,43.74,43.57,43.69,163000.0,31.0086,31.0583,30.9376,31.0228,163000.0
2014-04-01 09:50:00,43.71,43.71,43.57,43.7,307800.0,31.037,31.037,30.9376,31.0299,307800.0
2014-04-01 09:55:00,43.7,43.73,43.57,43.69,189200.0,31.0299,31.0512,30.9376,31.0228,189200.0
2014-04-01 10:00:00,43.71,43.78,43.66,43.78,159600.0,31.037,31.0867,31.0015,31.0867,159600.0
2014-04-01 10:05:00,43.81,43.93,43.79,43.81,135200.0,31.108,31.1932,31.0938,31.108,135200.0
2014-04-01 10:10:00,43.81,43.86,43.76,43.84,292200.0,31.108,31.1435,31.0725,31.1293,292200.0
2014-04-01 10:15:00,43.85,43.88,43.8,43.85,118600.0,31.1364,31.1577,31.1009,31.1364,118600.0
2014-04-01 10:20:00,43.85,43.91,43.83,43.88,95200.0,31.1364,31.179,31.1222,31.1577,95200.0
2014-04-01 10:25:00,43.9,44.0,43.88,43.92,84600.0,31.1719,31.2429,31.1577,31.1861,84600.0
2014-04-01 10:30:00,43.9,43.93,43.86,43.88,76600.0,31.1719,31.1932,31.1435,31.1577,76600.0
2014-04-01 10:35:00,43.9,43.96,43.88,43.9,130000.0,31.1719,31.2145,31.1577,31.1719,130000.0
2014-04-01 10:40:00,43.91,43.97,43.88,43.95,105600.0,31.179,31.2216,31.1577,31.2074,105600.0
2014-04-01 10:45:00,43.94,43.96,43.9,43.93,116000.0,31.2003,31.2145,31.1719,31.1932,116000.0
2014-04-01 10:50:00,43.92,43.93,43.91,43.92,39400.0,31.1861,31.1932,31.179,31.1861,39400.0
2014-04-01 10:55:00,43.92,43.93,43.91,43.92,60200.0,31.1861,31.1932,31.179,31.1861,60200.0
2014-04-01 11:00:00,43.92,44.05,43.91,44.05,89200.0,31.1861,31.2784,31.179,31.2784,89200.0
2014-04-01 11:05:00,44.06,44.1,43.99,44.01,105200.0,31.2855,31.3139,31.2358,31.25,105200.0
2014-04-01 11:10:00,44.01,44.02,43.98,43.99,74800.0,31.25,31.2571,31.2287,31.2358,74800.0
2014-04-01 11:15:00,43.99,44.02,43.94,43.97,54600.0,31.2358,31.2571,31.2003,31.2216,54600.0
2014-04-01 11:20:00,43.97,44.01,43.96,43.97,35600.0,31.2216,31.25,31.2145,31.2216,35600.0
2014-04-01 11:25:00,43.97,44.06,43.97,44.04,99800.0,31.2216,31.2855,31.2216,31.2713,99800.0
2014-04-01 11:30:00,44.04,44.06,44.02,44.03,107000.0,31.2713,31.2855,31.2571,31.2642,107000.0
2014-04-01 11:35:00,44.02,44.05,43.99,44.0,90400.0,31.2571,31.2784,31.2358,31.2429,90400.0
2014-04-01 11:40:00,43.99,44.05,43.99,44.02,97200.0,31.2358,31.2784,31.2358,31.2571,97200.0
2014-04-01 11:45:00,44.03,44.1,44.03,44.08,78600.0,31.2642,31.3139,31.2642,31.2997,78600.0
2014-04-01 11:50:00,44.08,44.08,44.01,44.01,105200.0,31.2997,31.2997,31.25,31.25,105200.0
2014-04-01 11:55:00,44.01,44.02,43.96,43.98,39200.0,31.25,31.2571,31.2145,31.2287,39200.0
2014-04-01 12:00:00,43.99,43.99,43.92,43.96,47200.0,31.2358,31.2358,31.1861,31.2145,47200.0
2014-04-01 12:05:00,43.96,44.01,43.93,43.98,59400.0,31.2145,31.25,31.1932,31.2287,59400.0
2014-04-01 12:10:00,43.97,43.97,43.92,43.94,48400.0,31.2216,31.2216,31.1861,31.2003,48400.0
2014-04-01 12:15:00,43.94,43.98,43.87,43.94,43600.0,31.2003,31.2287,31.1506,31.2003,43600.0
2014-04-01 12:20:00,43.95,44.03,43.94,44.01,129800.0,31.2074,31.2642,31.2003,31.25,129800.0
2014-04-01 12:25:00,43.98,44.05,43.97,44.04,48800.0,31.2287,31.2784,31.2216,31.2713,48800.0
2014-04-01 12:30:00,44.04,44.14,44.04,44.08,68200.0,31.2713,31.3423,31.2713,31.2997,68200.0
2014-04-01 12:35:00,44.09,44.1,44.03,44.07,57400.0,31.3068,31.3139,31.2642,31.2926,57400.0
2014-04-01 12:40:00,44.07,44.1,44.02,44.08,47000.0,31.2926,31.3139,31.2571,31.2997,47000.0
2014-04-01 12:45:00,44.09,44.1,44.05,44.07,64200.0,31.3068,31.3139,31.2784,31.2926,64200.0
2014-04-01 12:50:00,44.09,44.1,44.08,44.09,67600.0,31.3068,31.3139,31.2997,31.3068,67600.0
2014-04-01 12:55:00,44.09,44.13,44.07,44.12,101200.0,31.3068,31.3352,31.2926,31.3281,101200.0
2014-04-01 13:00:00,44.12,44.12,44.09,44.1,48600.0,31.3281,31.3281,31.3068,31.3139,48600.0
2014-04-01 13:05:00,44.1,44.22,44.1,44.22,56600.0,31.3139,31.3991,31.3139,31.3991,56600.0
2014-04-01 13:10:00,44.22,44.27,44.2,44.27,59400.0,31.3991,31.4346,31.3849,31.4346,59400.0
2014-04-01 13:15:00,44.26,44.3,44.22,44.25,49200.0,31.4275,31.4559,31.3991,31.4204,49200.0
2014-04-01 13:20:00,44.24,44.26,44.23,44.25,83200.0,31.4133,31.4275,31.4062,31.4204,83200.0
2014-04-01 13:25:00,44.24,44.26,44.22,44.23,67000.0,31.4133,31.4275,31.3991,31.4062,67000.0
2014-04-01 13:30:00,44.25,44.27,44.2,44.2,67400.0,31.4204,31.4346,31.3849,31.3849,67400.0
2014-04-01 13:35:00,44.2,44.27,44.2,44.27,52000.0,31.3849,31.4346,31.3849,31.4346,52000.0
2014-04-01 13:40:00,44.27,44.44,44.27,44.4,177200.0,31.4346,31.5553,31.4346,31.5269,177200.0
2014-04-01 13:45:00,44.4,44.45,44.37,44.4,68000.0,31.5269,31.5624,31.5056,31.5269,68000.0
2014-04-01 13:50:00,44.42,44.42,44.36,44.38,57400.0,31.5411,31.5411,31.4985,31.5127,57400.0
2014-04-01 13:55:00,44.37,44.42,44.35,44.41,38400.0,31.5056,31.5411,31.4914,31.534,38400.0
2014-04-01 14:00:00,44.41,44.44,44.39,44.42,65600.0,31.534,31.5553,31.5198,31.5411,65600.0
2014-04-01 14:05:00,44.43,44.6,44.43,44.52,88600.0,31.5482,31.669,31.5482,31.6122,88600.0
2014-04-01 14:10:00,44.51,44.53,44.36,44.38,67200.0,31.6051,31.6193,31.4985,31.5127,67200.0
2014-04-01 14:15:00,44.35,44.49,44.35,44.48,53600.0,31.4914,31.5909,31.4914,31.5838,53600.0
2014-04-01 14:20:00,44.49,44.52,44.47,44.49,59000.0,31.5909,31.6122,31.5767,31.5909,59000.0
2014-04-01 14:25:00,44.49,44.51,44.46,44.47,92800.0,31.5909,31.6051,31.5696,31.5767,92800.0
2014-04-01 14:30:00,44.46,44.6,44.46,44.59,108800.0,31.5696,31.669,31.5696,31.6619,108800.0
2014-04-01 14:35:00,44.59,44.6,44.49,44.59,90600.0,31.6619,31.669,31.5909,31.6619,90600.0
2014-04-01 14:40:00,44.6,44.6,44.54,44.58,42600.0,31.669,31.669,31.6264,31.6548,42600.0
2014-04-01 14:45:00,44.57,44.66,44.54,44.66,76800.0,31.6477,31.7116,31.6264,31.7116,76800.0
2014-04-01 14:50:00,44.65,44.72,44.63,44.69,74800.0,31.7045,31.7542,31.6903,31.7329,74800.0
2014-04-01 14:55:00,44.68,44.68,44.62,44.62,65400.0,31.7258,31.7258,31.6832,31.6832,65400.0
2014-04-01 15:00:00,44.61,44.62,44.51,44.55,71000.0,31.6761,31.6832,31.6051,31.6335,71000.0
2014-04-01 15:05:00,44.53,44.6,44.52,44.58,81800.0,31.6193,31.669,31.6122,31.6548,81800.0
2014-04-01 15:10:00,44.59,44.62,44.59,44.6,66000.0,31.6619,31.6832,31.6619,31.669,66000.0
2014-04-01 15:15:00,44.6,44.61,44.58,44.6,61600.0,31.669,31.6761,31.6548,31.669,61600.0
2014-04-01 15:20:00,44.6,44.62,44.58,44.61,68000.0,31.669,31.6832,31.6548,31.6761,68000.0
2014-04-01 15:25:00,44.6,44.65,44.58,44.63,69600.0,31.669,31.7045,31.6548,31.6903,69600.0
2014-04-01 15:30:00,44.65,44.65,44.58,44.59,75200.0,31.7045,31.7045,31.6548,31.6619,75200.0
2014-04-01 15:35:00,44.58,44.62,44.57,44.6,96800.0,31.6548,31.6832,31.6477,31.669,96800.0
2014-04-01 15:40:00,44.6,44.67,44.59,44.66,107600.0,31.669,31.7187,31.6619,31.7116,107600.0
2014-04-01 15:45:00,44.67,44.74,44.67,44.74,150800.0,31.7187,31.7684,31.7187,31.7684,150800.0
2014-04-01 15:50:00,44.74,44.77,44.72,44.76,208800.0,31.7684,31.7897,31.7542,31.7826,208800.0
2014-04-01 15:55:00,44.76,44.8,44.74,44.76,392200.0,31.7826,31.811,31.7684,31.7826,392200.0
2014-04-02 09:30:00,44.33,44.33,43.71,43.99,378600.0,31.4772,31.4772,31.037,31.2358,378600.0
2014-04-02 09:35:00,43.97,44.32,43.95,44.18,266600.0,31.2216,31.4701,31.2074,31.3707,266600.0
2014-04-02 09:40:00,44.18,44.18,43.93,44.08,159000.0,31.3707,31.3707,31.1932,31.2997,159000.0
2014-04-02 09:45:00,44.09,44.19,44.03,44.04,76600.0,31.3068,31.3778,31.2642,31.2713,76600.0
2014-04-02 09:50:00,44.05,44.1,43.87,43.91,136800.0,31.2784,31.3139,31.1506,31.179,136800.0
2014-04-02 09:55:00,43.91,44.0,43.88,43.91,127800.0,31.179,31.2429,31.1577,31.179,127800.0
2014-04-02 10:00:00,43.93,43.98,43.86,43.88,100600.0,31.1932,31.2287,31.1435,31.1577,100600.0
2014-04-02 10:05:00,43.88,43.95,43.85,43.94,118600.0,31.1577,31.2074,31.1364,31.2003,118600.0
2014-04-02 10:10:00,43.94,43.96,43.83,43.84,97400.0,31.2003,31.2145,31.1222,31.1293,97400.0
2014-04-02 10:15:00,43.82,43.84,43.68,43.75,224000.0,31.1151,31.1293,31.0157,31.0654,224000.0
2014-04-02 10:20:00,43.75,43.76,43.6,43.61,64000.0,31.0654,31.0725,30.9589,30.966,64000.0
2014-04-02 10:25:00,43.62,43.65,43.54,43.65,93600.0,30.9731,30.9944,30.9163,30.9944,93600.0
2014-04-02 10:30:00,43.65,43.7,43.56,43.6,110200.0,30.9944,31.0299,30.9305,30.9589,110200.0
2014-04-02 10:35:00,43.6,43.67,43.6,43.6,104200.0,30.9589,31.0086,30.9589,30.9589,104200.0
2014-04-02 10:40:00,43.6,43.62,43.54,43.56,83200.0,30.9589,30.9731,30.9163,30.9305,83200.0
2014-04-02 10:45:00,43.57,43.57,43.41,43.43,74800.0,30.9376,30.9376,30.824,30.8382,74800.0
2014-04-02 10:50:00,43.43,43.48,43.4,43.41,56600.0,30.8382,30.8737,30.8169,30.824,56600.0
2014-04-02 10:55:00,43.42,43.59,43.38,43.53,132000.0,30.8311,30.9518,30.8027,30.9092,132000.0
2014-04-02 11:00:00,43.53,43.63,43.5,43.62,105600.0,30.9092,30.9802,30.8879,30.9731,105600.0
2014-04-02 11:05:00,43.63,43.63,43.52,43.53,45400.0,30.9802,30.9802,30.9021,30.9092,45400.0
2014-04-02 11:10:00,43.53,43.56,43.45,43.49,60200.0,30.9092,30.9305,30.8524,30.8808,60200.0
2014-04-02 11:15:00,43.49,43.52,43.42,43.51,60800.0,30.8808,30.9021,30.8311,30.895,60800.0
2014-04-02 11:20:00,43.52,43.54,43.48,43.52,66600.0,30.9021,30.9163,30.8737,30.9021,66600.0
2014-04-02 11:25:00,43.5,43.52,43.48,43.52,59400.0,30.8879,30.9021,30.8737,30.9021,59400.0
2014-04-02 11:30:00,43.52,43.57,43.52,43.54,38800.0,30.9021,30.9376,30.9021,30.9163,38800.0
2014-04-02 11:35:00,43.54,43.54,43.44,43.45,63400.0,30.9163,30.9163,30.8453,30.8524,63400.0
2014-04-02 11:40:00,43.46,43.55,43.45,43.54,29000.0,30.8595,30.9234,30.8524,30.9163,29000.0
2014-04-02 11:45:00,43.55,43.6,43.54,43.57,48200.0,30.9234,30.9589,30.9163,30.9376,48200.0
2014-04-02 11:50:00,43.58,43.6,43.57,43.6,87000.0,30.9447,30.9589,30.9376,30.9589,87000.0
2014-04-02 11:55:00,43.6,43.6,43.59,43.6,40000.0,30.9589,30.9589,30.9518,30.9589,40000.0
2014-04-02 12:00:00,43.6,43.6,43.52,43.54,45400.0,30.9589,30.9589,30.9021,30.9163,45400.0
2014-04-02 12:05:00,43.54,43.65,43.53,43.65,58400.0,30.9163,30.9944,30.9092,30.9944,58400.0
2014-04-02 12:10:00,43.64,43.65,43.59,43.6,49200.0,30.9873,30.9944,30.9518,30.9589,49200.0
2014-04-02 12:15:00,43.6,43.61,43.57,43.6,27200.0,30.9589,30.966,30.9376,30.9589,27200.0
2014-04-02 12:20:00,43.59,43.63,43.54,43.63,46600.0,30.9518,30.9802,30.9163,30.9802,46600.0
2014-04-02 12:25:00,43.63,43.63,43.53,43.58,34000.0,30.9802,30.9802,30.9092,30.9447,34000.0
2014-04-02 12:30:00,43.58,43.63,43.58,43.63,42200.0,30.9447,30.9802,30.9447,30.9802,42200.0
2014-04-02 12:35:00,43.63,43.63,43.6,43.63,42600.0,30.9802,30.9802,30.9589,30.9802,42600.0
2014-04-02 12:40:00,43.63,43.64,43.6,43.62,36000.0,30.9802,30.9873,30.9589,30.9731,36000.0
2014-04-02 12:45:00,43.62,43.63,43.56,43.6,37400.0,30.9731,30.9802,30.9305,30.9589,37400.0
2014-04-02 12:50:00,43.6,43.61,43.58,43.58,33200.0,30.9589,30.966,30.9447,30.9447,33200.0
2014-04-02 12:55:00,43.59,43.6,43.54,43.57,28600.0,30.9518,30.9589,30.9163,30.9376,28600.0
2014-04-02 13:00:00,43.57,43.57,43.52,43.56,22200.0,30.9376,30.9376,30.9021,30.9305,22200.0
2014-04-02 13:05:00,43.57,43.6,43.57,43.6,21600.0,30.9376,30.9589,30.9376,30.9589,21600.0
2014-04-02 13:10:00,43.6,43.6,43.58,43.58,33200.0,30.9589,30.9589,30.9447,30.9447,33200.0
2014-04-02 13:15:00,43.59,43.6,43.58,43.6,31000.0,30.9518,30.9589,30.9447,30.9589,31000.0
2014-04-02 13:20:00,43.59,43.6,43.52,43.52,40600.0,30.9518,30.9589,30.9021,30.9021,40600.0
2014-04-02 13:25:00,43.52,43.58,43.52,43.58,34000.0,30.9021,30.9447,30.9021,30.9447,34000.0
2014-04-02 13:30:00,43.58,43.58,43.55,43.58,20600.0,30.9447,30.9447,30.9234,30.9447,20600.0
2014-04-02 13:35:00,43.57,43.59,43.56,43.59,24200.0,30.9376,30.9518,30.9305,30.9518,24200.0
2014-04-02 13:40:00,43.59,43.6,43.57,43.57,38400.0,30.9518,30.9589,30.9376,30.9376,38400.0
2014-04-02 13:45:00,43.57,43.6,43.52,43.55,30000.0,30.9376,30.9589,30.9021,30.9234,30000.0
2014-04-02 13:50:00,43.56,43.58,43.51,43.52,32000.0,30.9305,30.9447,30.895,30.9021,32000.0
2014-04-02 13:55:00,43.52,43.53,43.51,43.51,51200.0,30.9021,30.9092,30.895,30.895,51200.0
2014-04-02 14:00:00,43.51,43.6,43.46,43.6,134200.0,30.895,30.9589,30.8595,30.9589,134200.0
2014-04-02 14:05:00,43.6,43.7,43.6,43.7,39400.0,30.9589,31.0299,30.9589,31.0299,39400.0
2014-04-02 14:10:00,43.71,43.73,43.63,43.63,52800.0,31.037,31.0512,30.9802,30.9802,52800.0
2014-04-02 14:15:00,43.63,43.67,43.63,43.65,27200.0,30.9802,31.0086,30.9802,30.9944,27200.0
2014-04-02 14:20:00,43.66,43.67,43.58,43.59,44800.0,31.0015,31.0086,30.9447,30.9518,44800.0
2014-04-02 14:25:00,43.59,43.6,43.57,43.6,51600.0,30.9518,30.9589,30.9376,30.9589,51600.0
2014-04-02 14:30:00,43.59,43.63,43.59,43.6,56200.0,30.9518,30.9802,30.9518,30.9589,56200.0
2014-04-02 14:35:00,43.6,43.63,43.59,43.63,55400.0,30.9589,30.9802,30.9518,30.9802,55400.0
2014-04-02 14:40:00,43.63,43.63,43.59,43.6,57000.0,30.9802,30.9802,30.9518,30.9589,57000.0
2014-04-02 14:45:00,43.6,43.6,43.56,43.56,54600.0,30.9589,30.9589,30.9305,30.9305,54600.0
2014-04-02 14:50:00,43.57,43.62,43.56,43.59,63000.0,30.9376,30.9731,30.9305,30.9518,63000.0
2014-04-02 14:55:00,43.58,43.66,43.56,43.66,45200.0,30.9447,31.0015,30.9305,31.0015,45200.0
2014-04-02 15:00:00,43.67,43.67,43.6,43.62,53600.0,31.0086,31.0086,30.9589,30.9731,53600.0
2014-04-02 15:05:00,43.62,43.65,43.61,43.63,59400.0,30.9731,30.9944,30.966,30.9802,59400.0
2014-04-02 15:10:00,43.63,43.67,43.6,43.66,53000.0,30.9802,31.0086,30.9589,31.0015,53000.0
2014-04-02 15:15:00,43.67,43.67,43.62,43.63,75800.0,31.0086,31.0086,30.9731,30.9802,75800.0
2014-04-02 15:20:00,43.63,43.63,43.59,43.59,71200.0,30.9802,30.9802,30.9518,30.9518,71200.0
2014-04-02 15:25:00,43.6,43.65,43.6,43.65,73800.0,30.9589,30.9944,30.9589,30.9944,73800.0
2014-04-02 15:30:00,43.65,43.65,43.62,43.65,244600.0,30.9944,30.9944,30.9731,30.9944,244600.0
2014-04-02 15:35:00,43.65,43.65,43.59,43.59,171200.0,30.9944,30.9944,30.9518,30.9518,171200.0
2014-04-02 15:40:00,43.59,43.63,43.58,43.6,131000.0,30.9518,30.9802,30.9447,30.9589,131000.0
2014-04-02 15:45:00,43.6,43.61,43.5,43.52,305800.0,30.9589,30.966,30.8879,30.9021,305800.0
2014-04-02 15:50:00,43.53,43.61,43.52,43.59,147800.0,30.9092,30.966,30.9021,30.9518,147800.0
2014-04-02 15:55:00,43.6,43.62,43.57,43.58,308000.0,30.9589,30.9731,30.9376,30.9447,308000.0
2014-04-03 09:30:00,43.78,43.84,43.73,43.8,120600.0,31.0867,31.1293,31.0512,31.1009,120600.0
2014-04-03 09:35:00,43.8,43.88,43.77,43.88,127400.0,31.1009,31.1577,31.0796,31.1577,127400.0
2014-04-03 09:40:00,43.86,43.86,43.68,43.7,52000.0,31.1435,31.1435,31.0157,31.0299,52000.0
2014-04-03 09:45:00,43.7,43.79,43.66,43.79,156400.0,31.0299,31.0938,31.0015,31.0938,156400.0
2014-04-03 09:50:00,43.79,43.83,43.71,43.82,70400.0,31.0938,31.1222,31.037,31.1151,70400.0
2014-04-03 09:55:00,43.84,43.84,43.71,43.76,182800.0,31.1293,31.1293,31.037,31.0725,182800.0
2014-04-03 10:00:00,43.76,43.78,43.7,43.74,62200.0,31.0725,31.0867,31.0299,31.0583,62200.0
2014-04-03 10:05:00,43.73,43.73,43.64,43.64,82200.0,31.0512,31.0512,30.9873,30.9873,82200.0
2014-04-03 10:10:00,43.66,43.75,43.64,43.72,61000.0,31.0015,31.0654,30.9873,31.0441,61000.0
2014-04-03 10:15:00,43.72,43.73,43.7,43.72,52000.0,31.0441,31.0512,31.0299,31.0441,52000.0
2014-04-03 10:20:00,43.72,43.73,43.71,43.73,234200.0,31.0441,31.0512,31.037,31.0512,234200.0
2014-04-03 10:25:00,43.72,43.73,43.69,43.7,51200.0,31.0441,31.0512,31.0228,31.0299,51200.0
2014-04-03 10:30:00,43.71,43.73,43.68,43.68,33000.0,31.037,31.0512,31.0157,31.0157,33000.0
2014-04-03 10:35:00,43.68,43.69,43.57,43.59,36600.0,31.0157,31.0228,30.9376,30.9518,36600.0
2014-04-03 10:40:00,43.59,43.6,43.57,43.6,66600.0,30.9518,30.9589,30.9376,30.9589,66600.0
2014-04-03 10:45:00,43.61,43.66,43.6,43.63,110800.0,30.966,31.0015,30.9589,30.9802,110800.0
2014-04-03 10:50:00,43.63,43.65,43.58,43.61,49000.0,30.9802,30.9944,30.9447,30.966,49000.0
2014-04-03 10:55:00,43.61,43.64,43.6,43.64,35800.0,30.966,30.9873,30.9589,30.9873,35800.0
2014-04-03 11:00:00,43.63,43.67,43.62,43.65,35000.0,30.9802,31.0086,30.9731,30.9944,35000.0
2014-04-03 11:05:00,43.66,43.69,43.66,43.67,26000.0,31.0015,31.0228,31.0015,31.0086,26000.0
2014-04-03 11:10:00,43.67,43.68,43.64,43.66,31000.0,31.0086,31.0157,30.9873,31.0015,31000.0
2014-04-03 11:15:00,43.66,43.67,43.63,43.64,50800.0,31.0015,31.0086,30.9802,30.9873,50800.0
2014-04-03 11:20:00,43.66,43.68,43.63,43.66,34400.0,31.0015,31.0157,30.9802,31.0015,34400.0
2014-04-03 11:25:00,43.64,43.68,43.64,43.66,51000.0,30.9873,31.0157,30.9873,31.0015,51000.0
2014-04-03 11:30:00,43.65,43.68,43.65,43.67,39600.0,30.9944,31.0157,30.9944,31.0086,39600.0
2014-04-03 11:35:00,43.66,43.68,43.64,43.64,38600.0,31.0015,31.0157,30.9873,30.9873,38600.0
2014-04-03 11:40:00,43.66,43.69,43.64,43.68,90200.0,31.0015,31.0228,30.9873,31.0157,90200.0
2014-04-03 11:45:00,43.67,43.68,43.66,43.68,41600.0,31.0086,31.0157,31.0015,31.0157,41600.0
2014-04-03 11:50:00,43.68,43.69,43.64,43.64,128800.0,31.0157,31.0228,30.9873,30.9873,128800.0
2014-04-03 11:55:00,43.64,43.68,43.64,43.66,33800.0,30.9873,31.0157,30.9873,31.0015,33800.0
2014-04-03 12:00:00,43.65,43.67,43.63,43.67,23600.0,30.9944,31.0086,30.9802,31.0086,23600.0
2014-04-03 12:05:00,43.67,43.67,43.6,43.6,68800.0,31.0086,31.0086,30.9589,30.9589,68800.0
2014-04-03 12:10:00,43.6,43.65,43.57,43.65,130800.0,30.9589,30.9944,30.9376,30.9944,130800.0
2014-04-03 12:15:00,43.65,43.67,43.62,43.62,57600.0,30.9944,31.0086,30.9731,30.9731,57600.0
2014-04-03 12:20:00,43.61,43.63,43.6,43.63,68200.0,30.966,30.9802,30.9589,30.9802,68200.0
2014-04-03 12:25:00,43.63,43.64,43.62,43.64,21600.0,30.9802,30.9873,30.9731,30.9873,21600.0
2014-04-03 12:30:00,43.64,43.65,43.62,43.63,38600.0,30.9873,30.9944,30.9731,30.9802,38600.0
2014-04-03 12:35:00,43.63,43.66,43.63,43.65,40000.0,30.9802,31.0015,30.9802,30.9944,40000.0
2014-04-03 12:40:00,43.65,43.66,43.62,43.64,38800.0,30.9944,31.0015,30.9731,30.9873,38800.0
2014-04-03 12:45:00,43.65,43.65,43.64,43.65,19800.0,30.9944,30.9944,30.9873,30.9944,19800.0
2014-04-03 12:50:00,43.66,43.67,43.63,43.66,17200.0,31.0015,31.0086,30.9802,31.0015,17200.0
2014-04-03 12:55:00,43.67,43.67,43.62,43.62,16000.0,31.0086,31.0086,30.9731,30.9731,16000.0
2014-04-03 13:00:00,43.62,43.66,43.6,43.6,22000.0,30.9731,31.0015,30.9589,30.9589,22000.0
2014-04-03 13:05:00,43.6,43.6,43.57,43.58,25400.0,30.9589,30.9589,30.9376,30.9447,25400.0
2014-04-03 13:10:00,43.59,43.6,43.54,43.58,22600.0,30.9518,30.9589,30.9163,30.9447,22600.0
2014-04-03 13:15:00,43.57,43.59,43.56,43.58,13000.0,30.9376,30.9518,30.9305,30.9447,13000.0
2014-04-03 13:20:00,43.58,43.66,43.58,43.66,30400.0,30.9447,31.0015,30.9447,31.0015,30400.0
2014-04-03 13:25:00,43.66,43.68,43.63,43.63,32600.0,31.0015,31.0157,30.9802,30.9802,32600.0
2014-04-03 13:30:00,43.63,43.68,43.63,43.66,21000.0,30.9802,31.0157,30.9802,31.0015,21000.0
2014-04-03 13:35:00,43.67,43.67,43.65,43.66,16200.0,31.0086,31.0086,30.9944,31.0015,16200.0
2014-04-03 13:40:00,43.67,43.73,43.67,43.73,33200.0,31.0086,31.0512,31.0086,31.0512,33200.0
2014-04-03 13:45:00,43.73,43.78,43.72,43.72,31400.0,31.0512,31.0867,31.0441,31.0441,31400.0
2014-04-03 13:50:00,43.72,43.72,43.67,43.67,14800.0,31.0441,31.0441,31.0086,31.0086,14800.0
2014-04-03 13:55:00,43.67,43.67,43.64,43.65,9400.0,31.0086,31.0086,30.9873,30.9944,9400.0
2014-04-03 14:00:00,43.65,43.66,43.64,43.65,25000.0,30.9944,31.0015,30.9873,30.9944,25000.0
2014-04-03 14:05:00,43.65,43.67,43.64,43.66,34200.0,30.9944,31.0086,30.9873,31.0015,34200.0
2014-04-03 14:10:00,43.66,43.68,43.64,43.66,37800.0,31.0015,31.0157,30.9873,31.0015,37800.0
2014-04-03 14:15:00,43.66,43.71,43.65,43.7,68200.0,31.0015,31.037,30.9944,31.0299,68200.0
2014-04-03 14:20:00,43.71,43.72,43.7,43.7,12200.0,31.037,31.0441,31.0299,31.0299,12200.0
2014-04-03 14:25:00,43.69,43.69,43.63,43.65,22000.0,31.0228,31.0228,30.9802,30.9944,22000.0
2014-04-03 14:30:00,43.64,43.65,43.63,43.64,33800.0,30.9873,30.9944,30.9802,30.9873,33800.0
2014-04-03 14:35:00,43.65,43.66,43.63,43.64,28600.0,30.9944,31.0015,30.9802,30.9873,28600.0
2014-04-03 14:40:00,43.64,43.66,43.63,43.66,45600.0,30.9873,31.0015,30.9802,31.0015,45600.0
2014-04-03 14:45:00,43.65,43.66,43.62,43.62,37000.0,30.9944,31.0015,30.9731,30.9731,37000.0
2014-04-03 14:50:00,43.62,43.63,43.59,43.59,38200.0,30.9731,30.9802,30.9518,30.9518,38200.0
2014-04-03 14:55:00,43.59,43.61,43.58,43.61,24800.0,30.9518,30.966,30.9447,30.966,24800.0
2014-04-03 15:00:00,43.62,43.67,43.62,43.65,28000.0,30.9731,31.0086,30.9731,30.9944,28000.0
2014-04-03 15:05:00,43.63,43.67,43.63,43.67,35200.0,30.9802,31.0086,30.9802,31.0086,35200.0
2014-04-03 15:10:00,43.67,43.71,43.66,43.7,47000.0,31.0086,31.037,31.0015,31.0299,47000.0
2014-04-03 15:15:00,43.69,43.72,43.67,43.67,204400.0,31.0228,31.0441,31.0086,31.0086,204400.0
2014-04-03 15:20:00,43.68,43.69,43.65,43.66,36200.0,31.0157,31.0228,30.9944,31.0015,36200.0
2014-04-03 15:25:00,43.66,43.69,43.65,43.69,48800.0,31.0015,31.0228,30.9944,31.0228,48800.0
2014-04-03 15:30:00,43.69,43.7,43.66,43.67,40000.0,31.0228,31.0299,31.0015,31.0086,40000.0
2014-04-03 15:35:00,43.66,43.67,43.63,43.63,49400.0,31.0015,31.0086,30.9802,30.9802,49400.0
2014-04-03 15:40:00,43.63,43.64,43.59,43.6,56000.0,30.9802,30.9873,30.9518,30.9589,56000.0
2014-04-03 15:45:00,43.6,43.62,43.59,43.6,100400.0,30.9589,30.9731,30.9518,30.9589,100400.0
2014-04-03 15:50:00,43.6,43.61,43.58,43.58,113000.0,30.9589,30.966,30.9447,30.9447,113000.0
2014-04-03 15:55:00,43.58,43.59,43.56,43.57,196400.0,30.9447,30.9518,30.9305,30.9376,196400.0
2014-04-04 09:30:00,43.94,43.98,43.81,43.95,86800.0,31.2003,31.2287,31.108,31.2074,86800.0
2014-04-04 09:35:00,43.95,44.2,43.93,44.05,140800.0,31.2074,31.3849,31.1932,31.2784,140800.0
2014-04-04 09:40:00,44.05,44.09,43.9,43.9,144600.0,31.2784,31.3068,31.1719,31.1719,144600.0
2014-04-04 09:45:00,43.9,44.02,43.87,44.01,86800.0,31.1719,31.2571,31.1506,31.25,86800.0
2014-04-04 09:50:00,44.01,44.09,43.92,43.93,79600.0,31.25,31.3068,31.1861,31.1932,79600.0
2014-04-04 09:55:00,43.91,43.95,43.84,43.85,56600.0,31.179,31.2074,31.1293,31.1364,56600.0
2014-04-04 10:00:00,43.85,43.89,43.79,43.85,68600.0,31.1364,31.1648,31.0938,31.1364,68600.0
2014-04-04 10:05:00,43.84,43.95,43.84,43.95,115800.0,31.1293,31.2074,31.1293,31.2074,115800.0
2014-04-04 10:10:00,43.95,44.09,43.93,44.03,136600.0,31.2074,31.3068,31.1932,31.2642,136600.0
2014-04-04 10:15:00,44.02,44.06,43.97,44.02,104600.0,31.2571,31.2855,31.2216,31.2571,104600.0
2014-04-04 10:20:00,44.02,44.1,43.99,44.09,190000.0,31.2571,31.3139,31.2358,31.3068,190000.0
2014-04-04 10:25:00,44.08,44.09,44.01,44.07,190400.0,31.2997,31.3068,31.25,31.2926,190400.0
2014-04-04 10:30:00,44.07,44.12,44.05,44.07,236800.0,31.2926,31.3281,31.2784,31.2926,236800.0
2014-04-04 10:35:00,44.07,44.08,44.02,44.03,62400.0,31.2926,31.2997,31.2571,31.2642,62400.0
2014-04-04 10:40:00,44.02,44.05,44.01,44.02,53600.0,31.2571,31.2784,31.25,31.2571,53600.0
2014-04-04 10:45:00,44.02,44.05,44.01,44.04,29800.0,31.2571,31.2784,31.25,31.2713,29800.0
2014-04-04 10:50:00,44.05,44.08,44.01,44.05,45200.0,31.2784,31.2997,31.25,31.2784,45200.0
2014-04-04 10:55:00,44.05,44.05,44.0,44.03,45000.0,31.2784,31.2784,31.2429,31.2642,45000.0
2014-04-04 11:00:00,44.03,44.04,43.95,43.98,31800.0,31.2642,31.2713,31.2074,31.2287,31800.0
2014-04-04 11:05:00,43.97,43.99,43.9,43.9,242800.0,31.2216,31.2358,31.1719,31.1719,242800.0
2014-04-04 11:10:00,43.89,43.91,43.82,43.82,32200.0,31.1648,31.179,31.1151,31.1151,32200.0
2014-04-04 11:15:00,43.8,43.83,43.77,43.8,32400.0,31.1009,31.1222,31.0796,31.1009,32400.0
2014-04-04 11:20:00,43.77,43.82,43.75,43.8,141800.0,31.0796,31.1151,31.0654,31.1009,141800.0
2014-04-04 11:25:00,43.8,43.83,43.79,43.81,32400.0,31.1009,31.1222,31.0938,31.108,32400.0
2014-04-04 11:30:00,43.81,43.82,43.71,43.73,76800.0,31.108,31.1151,31.037,31.0512,76800.0
2014-04-04 11:35:00,43.73,43.73,43.66,43.66,26000.0,31.0512,31.0512,31.0015,31.0015,26000.0
2014-04-04 11:40:00,43.66,43.67,43.57,43.58,31400.0,31.0015,31.0086,30.9376,30.9447,31400.0
2014-04-04 11:45:00,43.59,43.59,43.42,43.43,47000.0,30.9518,30.9518,30.8311,30.8382,47000.0
2014-04-04 11:50:00,43.44,43.45,43.29,43.32,111800.0,30.8453,30.8524,30.7388,30.7601,111800.0
2014-04-04 11:55:00,43.32,43.44,43.32,43.42,28000.0,30.7601,30.8453,30.7601,30.8311,28000.0
2014-04-04 12:00:00,43.42,43.45,43.35,43.36,32600.0,30.8311,30.8524,30.7814,30.7885,32600.0
2014-04-04 12:05:00,43.35,43.39,43.29,43.33,39000.0,30.7814,30.8098,30.7388,30.7672,39000.0
2014-04-04 12:10:00,43.33,43.34,43.24,43.31,41200.0,30.7672,30.7743,30.7033,30.753,41200.0
2014-04-04 12:15:00,43.3,43.41,43.29,43.37,101800.0,30.7459,30.824,30.7388,30.7956,101800.0
2014-04-04 12:20:00,43.37,43.44,43.36,43.42,31600.0,30.7956,30.8453,30.7885,30.8311,31600.0
2014-04-04 12:25:00,43.41,43.43,43.38,43.4,40400.0,30.824,30.8382,30.8027,30.8169,40400.0
2014-04-04 12:30:00,43.4,43.47,43.4,43.46,32800.0,30.8169,30.8666,30.8169,30.8595,32800.0
2014-04-04 12:35:00,43.46,43.53,43.45,43.52,32600.0,30.8595,30.9092,30.8524,30.9021,32600.0
2014-04-04 12:40:00,43.54,43.6,43.54,43.58,37800.0,30.9163,30.9589,30.9163,30.9447,37800.0
2014-04-04 12:45:00,43.58,43.58,43.53,43.56,36000.0,30.9447,30.9447,30.9092,30.9305,36000.0
2014-04-04 12:50:00,43.56,43.56,43.49,43.51,25400.0,30.9305,30.9305,30.8808,30.895,25400.0
2014-04-04 12:55:00,43.51,43.51,43.48,43.5,33600.0,30.895,30.895,30.8737,30.8879,33600.0
2014-04-04 13:00:00,43.5,43.52,43.48,43.52,121800.0,30.8879,30.9021,30.8737,30.9021,121800.0
2014-04-04 13:05:00,43.51,43.51,43.36,43.4,38200.0,30.895,30.895,30.7885,30.8169,38200.0
2014-04-04 13:10:00,43.41,43.44,43.35,43.37,32800.0,30.824,30.8453,30.7814,30.7956,32800.0
2014-04-04 13:15:00,43.37,43.52,43.35,43.49,29000.0,30.7956,30.9021,30.7814,30.8808,29000.0
2014-04-04 13:20:00,43.5,43.55,43.49,43.55,47400.0,30.8879,30.9234,30.8808,30.9234,47400.0
2014-04-04 13:25:00,43.55,43.59,43.55,43.57,29400.0,30.9234,30.9518,30.9234,30.9376,29400.0
2014-04-04 13:30:00,43.55,43.56,43.51,43.51,20000.0,30.9234,30.9305,30.895,30.895,20000.0
2014-04-04 13:35:00,43.51,43.57,43.51,43.55,41800.0,30.895,30.9376,30.895,30.9234,41800.0
2014-04-04 13:40:00,43.55,43.59,43.52,43.56,38400.0,30.9234,30.9518,30.9021,30.9305,38400.0
2014-04-04 13:45:00,43.57,43.6,43.55,43.59,21200.0,30.9376,30.9589,30.9234,30.9518,21200.0
2014-04-04 13:50:00,43.59,43.61,43.57,43.6,26600.0,30.9518,30.966,30.9376,30.9589,26600.0
2014-04-04 13:55:00,43.59,43.61,43.55,43.61,34400.0,30.9518,30.966,30.9234,30.966,34400.0
2014-04-04 14:00:00,43.62,43.65,43.6,43.62,33000.0,30.9731,30.9944,30.9589,30.9731,33000.0
2014-04-04 14:05:00,43.63,43.64,43.59,43.59,29000.0,30.9802,30.9873,30.9518,30.9518,29000.0
2014-04-04 14:10:00,43.6,43.62,43.59,43.59,29800.0,30.9589,30.9731,30.9518,30.9518,29800.0
2014-04-04 14:15:00,43.59,43.66,43.59,43.63,39000.0,30.9518,31.0015,30.9518,30.9802,39000.0
2014-04-04 14:20:00,43.63,43.63,43.57,43.58,39000.0,30.9802,30.9802,30.9376,30.9447,39000.0
2014-04-04 14:25:00,43.58,43.59,43.51,43.53,55200.0,30.9447,30.9518,30.895,30.9092,55200.0
2014-04-04 14:30:00,43.52,43.56,43.52,43.52,35200.0,30.9021,30.9305,30.9021,30.9021,35200.0
2014-04-04 14:35:00,43.52,43.52,43.45,43.46,45600.0,30.9021,30.9021,30.8524,30.8595,45600.0
2014-04-04 14:40:00,43.46,43.48,43.46,43.46,21600.0,30.8595,30.8737,30.8595,30.8595,21600.0
2014-04-04 14:45:00,43.46,43.48,43.44,43.47,31800.0,30.8595,30.8737,30.8453,30.8666,31800.0
2014-04-04 14:50:00,43.47,43.52,43.47,43.49,37600.0,30.8666,30.9021,30.8666,30.8808,37600.0
2014-04-04 14:55:00,43.5,43.57,43.49,43.57,41200.0,30.8879,30.9376,30.8808,30.9376,41200.0
2014-04-04 15:00:00,43.56,43.57,43.52,43.52,48800.0,30.9305,30.9376,30.9021,30.9021,48800.0
2014-04-04 15:05:00,43.52,43.52,43.47,43.48,47800.0,30.9021,30.9021,30.8666,30.8737,47800.0
2014-04-04 15:10:00,43.49,43.54,43.47,43.49,59400.0,30.8808,30.9163,30.8666,30.8808,59400.0
2014-04-04 15:15:00,43.5,43.55,43.49,43.55,49800.0,30.8879,30.9234,30.8808,30.9234,49800.0
2014-04-04 15:20:00,43.55,43.58,43.54,43.56,38400.0,30.9234,30.9447,30.9163,30.9305,38400.0
2014-04-04 15:25:00,43.55,43.6,43.54,43.58,74400.0,30.9234,30.9589,30.9163,30.9447,74400.0
2014-04-04 15:30:00,43.58,43.58,43.56,43.56,70000.0,30.9447,30.9447,30.9305,30.9305,70000.0
2014-04-04 15:35:00,43.56,43.57,43.54,43.54,60600.0,30.9305,30.9376,30.9163,30.9163,60600.0
2014-04-04 15:40:00,43.54,43.55,43.51,43.52,83800.0,30.9163,30.9234,30.895,30.9021,83800.0
2014-04-04 15:45:00,43.51,43.55,43.48,43.54,99400.0,30.895,30.9234,30.8737,30.9163,99400.0
2014-04-04 15:50:00,43.54,43.56,43.54,43.56,103800.0,30.9163,30.9305,30.9163,30.9305,103800.0
2014-04-04 15:55:00,43.56,43.58,43.54,43.56,221200.0,30.9305,30.9447,30.9163,30.9305,221200.0
2014-04-07 09:30:00,43.4,43.4,43.12,43.14,95600.0,30.8169,30.8169,30.6181,30.6323,95600.0
2014-04-07 09:35:00,43.13,43.25,42.95,42.96,98400.0,30.6252,30.7104,30.4974,30.5045,98400.0
2014-04-07 09:40:00,42.99,43.1,42.99,43.06,76000.0,30.5258,30.6039,30.5258,30.5755,76000.0
2014-04-07 09:45:00,43.06,43.13,42.97,43.12,92600.0,30.5755,30.6252,30.5116,30.6181,92600.0
2014-04-07 09:50:00,43.1,43.23,43.08,43.22,80200.0,30.6039,30.6962,30.5897,30.6891,80200.0
2014-04-07 09:55:00,43.21,43.48,43.19,43.47,90200.0,30.682,30.8737,30.6678,30.8666,90200.0
2014-04-07 10:00:00,43.49,43.56,43.42,43.46,101200.0,30.8808,30.9305,30.8311,30.8595,101200.0
2014-04-07 10:05:00,43.44,43.48,43.38,43.41,42600.0,30.8453,30.8737,30.8027,30.824,42600.0
2014-04-07 10:10:00,43.41,43.47,43.31,43.31,50800.0,30.824,30.8666,30.753,30.753,50800.0
2014-04-07 10:15:00,43.32,43.34,43.21,43.21,34600.0,30.7601,30.7743,30.682,30.682,34600.0
2014-04-07 10:20:00,43.21,43.24,43.19,43.22,23600.0,30.682,30.7033,30.6678,30.6891,23600.0
2014-04-07 10:25:00,43.22,43.27,43.18,43.22,31800.0,30.6891,30.7246,30.6607,30.6891,31800.0
2014-04-07 10:30:00,43.2,43.2,43.14,43.2,25600.0,30.6749,30.6749,30.6323,30.6749,25600.0
2014-04-07 10:35:00,43.2,43.23,43.17,43.17,17000.0,30.6749,30.6962,30.6536,30.6536,17000.0
2014-04-07 10:40:00,43.16,43.17,43.07,43.14,31200.0,30.6465,30.6536,30.5826,30.6323,31200.0
2014-04-07 10:45:00,43.16,43.16,43.09,43.1,22800.0,30.6465,30.6465,30.5968,30.6039,22800.0
2014-04-07 10:50:00,43.1,43.13,43.07,43.07,34200.0,30.6039,30.6252,30.5826,30.5826,34200.0
2014-04-07 10:55:00,43.06,43.08,42.97,42.98,96600.0,30.5755,30.5897,30.5116,30.5187,96600.0
2014-04-07 11:00:00,42.98,43.03,42.97,42.99,18600.0,30.5187,30.5542,30.5116,30.5258,18600.0
2014-04-07 11:05:00,43.01,43.01,42.88,42.91,35800.0,30.54,30.54,30.4476,30.4689,35800.0
2014-04-07 11:10:00,42.9,42.91,42.8,42.84,60000.0,30.4618,30.4689,30.3908,30.4192,60000.0
2014-04-07 11:15:00,42.83,42.95,42.83,42.9,39000.0,30.4121,30.4974,30.4121,30.4618,39000.0
2014-04-07 11:20:00,42.9,42.92,42.81,42.85,39600.0,30.4618,30.476,30.3979,30.4263,39600.0
2014-04-07 11:25:00,42.84,42.92,42.83,42.88,36800.0,30.4192,30.476,30.4121,30.4476,36800.0
2014-04-07 11:30:00,42.88,42.93,42.86,42.9,29800.0,30.4476,30.4831,30.4334,30.4618,29800.0
2014-04-07 11:35:00,42.91,42.93,42.84,42.85,20800.0,30.4689,30.4831,30.4192,30.4263,20800.0
2014-04-07 11:40:00,42.87,42.97,42.87,42.93,33800.0,30.4405,30.5116,30.4405,30.4831,33800.0
2014-04-07 11:45:00,42.94,42.96,42.9,42.91,14000.0,30.4902,30.5045,30.4618,30.4689,14000.0
2014-04-07 11:50:00,42.91,42.91,42.82,42.82,23800.0,30.4689,30.4689,30.405,30.405,23800.0
2014-04-07 11:55:00,42.81,42.81,42.77,42.8,21800.0,30.3979,30.3979,30.3695,30.3908,21800.0
2014-04-07 12:00:00,42.8,42.81,42.77,42.77,31200.0,30.3908,30.3979,30.3695,30.3695,31200.0
2014-04-07 12:05:00,42.77,42.78,42.67,42.67,28400.0,30.3695,30.3766,30.2985,30.2985,28400.0
2014-04-07 12:10:00,42.65,42.69,42.65,42.66,34400.0,30.2843,30.3127,30.2843,30.2914,34400.0
2014-04-07 12:15:00,42.66,42.66,42.6,42.6,37600.0,30.2914,30.2914,30.2488,30.2488,37600.0
2014-04-07 12:20:00,42.6,42.63,42.58,42.6,36000.0,30.2488,30.2701,30.2346,30.2488,36000.0
2014-04-07 12:25:00,42.59,42.63,42.59,42.6,12000.0,30.2417,30.2701,30.2417,30.2488,12000.0
2014-04-07 12:30:00,42.61,42.71,42.6,42.68,26400.0,30.2559,30.3269,30.2488,30.3056,26400.0
2014-04-07 12:35:00,42.67,42.72,42.67,42.71,31000.0,30.2985,30.334,30.2985,30.3269,31000.0
2014-04-07 12:40:00,42.72,42.76,42.7,42.72,16400.0,30.334,30.3624,30.3198,30.334,16400.0
2014-04-07 12:45:00,42.71,42.72,42.66,42.66,27800.0,30.3269,30.334,30.2914,30.2914,27800.0
2014-04-07 12:50:00,42.67,42.69,42.65,42.66,21600.0,30.2985,30.3127,30.2843,30.2914,21600.0
2014-04-07 12:55:00,42.67,42.72,42.66,42.69,22600.0,30.2985,30.334,30.2914,30.3127,22600.0
2014-04-07 13:00:00,42.68,42.69,42.65,42.66,17000.0,30.3056,30.3127,30.2843,30.2914,17000.0
2014-04-07 13:05:00,42.67,42.67,42.6,42.63,32200.0,30.2985,30.2985,30.2488,30.2701,32200.0
2014-04-07 13:10:00,42.64,42.69,42.64,42.67,24600.0,30.2772,30.3127,30.2772,30.2985,24600.0
2014-04-07 13:15:00,42.67,42.69,42.63,42.63,17600.0,30.2985,30.3127,30.2701,30.2701,17600.0
2014-04-07 13:20:00,42.63,42.64,42.61,42.61,34800.0,30.2701,30.2772,30.2559,30.2559,34800.0
2014-04-07 13:25:00,42.6,42.6,42.55,42.58,33000.0,30.2488,30.2488,30.2133,30.2346,33000.0
2014-04-07 13:30:00,42.58,42.59,42.52,42.52,32000.0,30.2346,30.2417,30.192,30.192,32000.0
2014-04-07 13:35:00,42.53,42.55,42.52,42.54,34000.0,30.1991,30.2133,30.192,30.2062,34000.0
2014-04-07 13:40:00,42.53,42.55,42.48,42.49,72200.0,30.1991,30.2133,30.1636,30.1707,72200.0
2014-04-07 13:45:00,42.49,42.51,42.46,42.49,47800.0,30.1707,30.1849,30.1494,30.1707,47800.0
2014-04-07 13:50:00,42.48,42.48,42.36,42.36,45000.0,30.1636,30.1636,30.0784,30.0784,45000.0
2014-04-07 13:55:00,42.37,42.37,42.33,42.34,57400.0,30.0855,30.0855,30.0571,30.0642,57400.0
2014-04-07 14:00:00,42.34,42.35,42.31,42.32,59600.0,30.0642,30.0713,30.0429,30.05,59600.0
2014-04-07 14:05:00,42.31,42.34,42.29,42.32,60800.0,30.0429,30.0642,30.0287,30.05,60800.0
2014-04-07 14:10:00,42.32,42.32,42.16,42.17,91800.0,30.05,30.05,29.9364,29.9435,91800.0
2014-04-07 14:15:00,42.17,42.18,42.11,42.13,83200.0,29.9435,29.9506,29.9009,29.9151,83200.0
2014-04-07 14:20:00,42.12,42.12,42.08,42.1,75200.0,29.908,29.908,29.8796,29.8938,75200.0
2014-04-07 14:25:00,42.1,42.17,42.1,42.17,82600.0,29.8938,29.9435,29.8938,29.9435,82600.0
2014-04-07 14:30:00,42.17,42.24,42.13,42.24,98600.0,29.9435,29.9932,29.9151,29.9932,98600.0
2014-04-07 14:35:00,42.24,42.35,42.24,42.33,56000.0,29.9932,30.0713,29.9932,30.0571,56000.0
2014-04-07 14:40:00,42.34,42.46,42.32,42.44,87000.0,30.0642,30.1494,30.05,30.1352,87000.0
2014-04-07 14:45:00,42.45,42.52,42.42,42.52,43000.0,30.1423,30.192,30.121,30.192,43000.0
2014-04-07 14:50:00,42.51,42.62,42.49,42.6,48200.0,30.1849,30.263,30.1707,30.2488,48200.0
2014-04-07 14:55:00,42.6,42.61,42.56,42.58,58400.0,30.2488,30.2559,30.2204,30.2346,58400.0
2014-04-07 15:00:00,42.58,42.58,42.51,42.51,48000.0,30.2346,30.2346,30.1849,30.1849,48000.0
2014-04-07 15:05:00,42.51,42.52,42.45,42.52,65600.0,30.1849,30.192,30.1423,30.192,65600.0
2014-04-07 15:10:00,42.52,42.56,42.48,42.56,46400.0,30.192,30.2204,30.1636,30.2204,46400.0
2014-04-07 15:15:00,42.55,42.57,42.52,42.57,79600.0,30.2133,30.2275,30.192,30.2275,79600.0
2014-04-07 15:20:00,42.56,42.58,42.5,42.56,65200.0,30.2204,30.2346,30.1778,30.2204,65200.0
2014-04-07 15:25:00,42.57,42.68,42.57,42.68,52400.0,30.2275,30.3056,30.2275,30.3056,52400.0
2014-04-07 15:30:00,42.68,42.68,42.53,42.54,100600.0,30.3056,30.3056,30.1991,30.2062,100600.0
2014-04-07 15:35:00,42.54,42.6,42.52,42.59,47400.0,30.2062,30.2488,30.192,30.2417,47400.0
2014-04-07 15:40:00,42.59,42.6,42.55,42.56,79000.0,30.2417,30.2488,30.2133,30.2204,79000.0
2014-04-07 15:45:00,42.56,42.58,42.55,42.55,72800.0,30.2204,30.2346,30.2133,30.2133,72800.0
2014-04-07 15:50:00,42.56,42.56,42.52,42.52,96400.0,30.2204,30.2204,30.192,30.192,96400.0
2014-04-07 15:55:00,42.52,42.56,42.52,42.54,195800.0,30.192,30.2204,30.192,30.2062,195800.0
2014-04-08 09:30:00,42.6,42.6,42.23,42.56,168400.0,30.2488,30.2488,29.9861,30.2204,168400.0
2014-04-08 09:35:00,42.56,42.74,42.44,42.65,69600.0,30.2204,30.3482,30.1352,30.2843,69600.0
2014-04-08 09:40:00,42.62,42.7,42.5,42.6,45600.0,30.263,30.3198,30.1778,30.2488,45600.0
2014-04-08 09:45:00,42.59,42.63,42.5,42.52,48800.0,30.2417,30.2701,30.1778,30.192,48800.0
2014-04-08 09:50:00,42.54,42.58,42.38,42.4,69800.0,30.2062,30.2346,30.0926,30.1068,69800.0
2014-04-08 09:55:00,42.41,42.43,42.19,42.19,95600.0,30.1139,30.1281,29.9577,29.9577,95600.0
2014-04-08 10:00:00,42.19,42.27,42.18,42.21,76400.0,29.9577,30.0145,29.9506,29.9719,76400.0
2014-04-08 10:05:00,42.22,42.27,42.09,42.09,80200.0,29.979,30.0145,29.8867,29.8867,80200.0
2014-04-08 10:10:00,42.09,42.1,41.97,42.06,127600.0,29.8867,29.8938,29.8015,29.8654,127600.0
2014-04-08 10:15:00,42.08,42.16,42.02,42.1,64800.0,29.8796,29.9364,29.837,29.8938,64800.0
2014-04-08 10:20:00,42.1,42.16,41.99,42.0,170800.0,29.8938,29.9364,29.8157,29.8228,170800.0
2014-04-08 10:25:00,41.99,42.02,41.88,41.88,88800.0,29.8157,29.837,29.7376,29.7376,88800.0
2014-04-08 10:30:00,41.87,41.87,41.67,41.71,197800.0,29.7305,29.7305,29.5885,29.6169,197800.0
2014-04-08 10:35:00,41.72,41.82,41.71,41.76,87200.0,29.624,29.695,29.6169,29.6524,87200.0
2014-04-08 10:40:00,41.76,41.83,41.74,41.82,52800.0,29.6524,29.7021,29.6382,29.695,52800.0
2014-04-08 10:45:00,41.8,41.82,41.74,41.8,46400.0,29.6808,29.695,29.6382,29.6808,46400.0
2014-04-08 10:50:00,41.81,41.94,41.77,41.77,78200.0,29.6879,29.7802,29.6595,29.6595,78200.0
2014-04-08 10:55:00,41.77,41.79,41.74,41.77,149000.0,29.6595,29.6737,29.6382,29.6595,149000.0
2014-04-08 11:00:00,41.77,41.87,41.77,41.81,101000.0,29.6595,29.7305,29.6595,29.6879,101000.0
2014-04-08 11:05:00,41.81,41.82,41.73,41.77,59200.0,29.6879,29.695,29.6311,29.6595,59200.0
2014-04-08 11:10:00,41.76,41.77,41.62,41.64,131800.0,29.6524,29.6595,29.553,29.5672,131800.0
2014-04-08 11:15:00,41.64,41.88,41.6,41.84,64800.0,29.5672,29.7376,29.5388,29.7092,64800.0
2014-04-08 11:20:00,41.85,41.93,41.83,41.91,124200.0,29.7163,29.7731,29.7021,29.7589,124200.0
2014-04-08 11:25:00,41.92,41.92,41.76,41.77,49600.0,29.766,29.766,29.6524,29.6595,49600.0
2014-04-08 11:30:00,41.76,41.84,41.74,41.82,74400.0,29.6524,29.7092,29.6382,29.695,74400.0
2014-04-08 11:35:00,41.81,41.83,41.75,41.77,64800.0,29.6879,29.7021,29.6453,29.6595,64800.0
2014-04-08 11:40:00,41.76,41.77,41.66,41.68,50400.0,29.6524,29.6595,29.5814,29.5956,50400.0
2014-04-08 11:45:00,41.68,41.74,41.64,41.66,113600.0,29.5956,29.6382,29.5672,29.5814,113600.0
2014-04-08 11:50:00,41.67,41.67,41.53,41.56,137800.0,29.5885,29.5885,29.4891,29.5104,137800.0
2014-04-08 11:55:00,41.54,41.67,41.53,41.56,67000.0,29.4962,29.5885,29.4891,29.5104,67000.0
2014-04-08 12:00:00,41.57,41.6,41.48,41.49,98200.0,29.5175,29.5388,29.4536,29.4607,98200.0
2014-04-08 12:05:00,41.49,41.54,41.47,41.49,49800.0,29.4607,29.4962,29.4465,29.4607,49800.0
2014-04-08 12:10:00,41.48,41.49,41.42,41.43,46000.0,29.4536,29.4607,29.4109,29.418,46000.0
2014-04-08 12:15:00,41.43,41.53,41.41,41.5,52400.0,29.418,29.4891,29.4038,29.4678,52400.0
2014-04-08 12:20:00,41.51,41.54,41.49,41.52,40800.0,29.4749,29.4962,29.4607,29.482,40800.0
2014-04-08 12:25:00,41.52,41.54,41.5,41.51,53400.0,29.482,29.4962,29.4678,29.4749,53400.0
2014-04-08 12:30:00,41.51,41.57,41.49,41.56,58600.0,29.4749,29.5175,29.4607,29.5104,58600.0
2014-04-08 12:35:00,41.59,41.65,41.57,41.62,115400.0,29.5317,29.5743,29.5175,29.553,115400.0
2014-04-08 12:40:00,41.62,41.62,41.51,41.51,36200.0,29.553,29.553,29.4749,29.4749,36200.0
2014-04-08 12:45:00,41.5,41.58,41.5,41.56,50600.0,29.4678,29.5246,29.4678,29.5104,50600.0
2014-04-08 12:50:00,41.57,41.67,41.57,41.67,55000.0,29.5175,29.5885,29.5175,29.5885,55000.0
2014-04-08 12:55:00,41.67,41.7,41.65,41.68,36400.0,29.5885,29.6098,29.5743,29.5956,36400.0
2014-04-08 13:00:00,41.67,41.69,41.66,41.69,25200.0,29.5885,29.6027,29.5814,29.6027,25200.0
2014-04-08 13:05:00,41.68,41.68,41.57,41.57,38800.0,29.5956,29.5956,29.5175,29.5175,38800.0
2014-04-08 13:10:00,41.59,41.72,41.59,41.71,74000.0,29.5317,29.624,29.5317,29.6169,74000.0
2014-04-08 13:15:00,41.71,41.73,41.69,41.72,54600.0,29.6169,29.6311,29.6027,29.624,54600.0
2014-04-08 13:20:00,41.72,41.85,41.72,41.85,72800.0,29.624,29.7163,29.624,29.7163,72800.0
2014-04-08 13:25:00,41.85,41.85,41.78,41.79,52400.0,29.7163,29.7163,29.6666,29.6737,52400.0
2014-04-08 13:30:00,41.8,41.8,41.71,41.76,33000.0,29.6808,29.6808,29.6169,29.6524,33000.0
2014-04-08 13:35:00,41.77,41.88,41.77,41.86,36200.0,29.6595,29.7376,29.6595,29.7234,36200.0
2014-04-08 13:40:00,41.87,41.87,41.82,41.83,51000.0,29.7305,29.7305,29.695,29.7021,51000.0
2014-04-08 13:45:00,41.83,41.85,41.75,41.77,24400.0,29.7021,29.7163,29.6453,29.6595,24400.0
2014-04-08 13:50:00,41.77,41.86,41.75,41.86,132000.0,29.6595,29.7234,29.6453,29.7234,132000.0
2014-04-08 13:55:00,41.86,42.01,41.86,42.01,149600.0,29.7234,29.8299,29.7234,29.8299,149600.0
2014-04-08 14:00:00,42.01,42.02,41.97,41.97,61400.0,29.8299,29.837,29.8015,29.8015,61400.0
2014-04-08 14:05:00,41.96,41.99,41.93,41.95,43600.0,29.7944,29.8157,29.7731,29.7873,43600.0
2014-04-08 14:10:00,41.94,41.97,41.93,41.93,37400.0,29.7802,29.8015,29.7731,29.7731,37400.0
2014-04-08 14:15:00,41.94,41.94,41.83,41.85,51600.0,29.7802,29.7802,29.7021,29.7163,51600.0
2014-04-08 14:20:00,41.85,41.92,41.85,41.92,34400.0,29.7163,29.766,29.7163,29.766,34400.0
2014-04-08 14:25:00,41.92,41.99,41.91,41.98,65800.0,29.766,29.8157,29.7589,29.8086,65800.0
2014-04-08 14:30:00,41.99,42.0,41.96,41.96,29600.0,29.8157,29.8228,29.7944,29.7944,29600.0
2014-04-08 14:35:00,41.97,41.99,41.91,41.92,122400.0,29.8015,29.8157,29.7589,29.766,122400.0
2014-04-08 14:40:00,41.91,41.91,41.8,41.8,91600.0,29.7589,29.7589,29.6808,29.6808,91600.0
2014-04-08 14:45:00,41.8,41.83,41.76,41.76,78000.0,29.6808,29.7021,29.6524,29.6524,78000.0
2014-04-08 14:50:00,41.76,41.79,41.74,41.77,52400.0,29.6524,29.6737,29.6382,29.6595,52400.0
2014-04-08 14:55:00,41.77,41.88,41.77,41.87,74400.0,29.6595,29.7376,29.6595,29.7305,74400.0
2014-04-08 15:00:00,41.88,41.88,41.82,41.85,68600.0,29.7376,29.7376,29.695,29.7163,68600.0
2014-04-08 15:05:00,41.85,41.88,41.83,41.84,41800.0,29.7163,29.7376,29.7021,29.7092,41800.0
2014-04-08 15:10:00,41.84,41.88,41.83,41.88,51200.0,29.7092,29.7376,29.7021,29.7376,51200.0
2014-04-08 15:15:00,41.88,41.88,41.85,41.85,48800.0,29.7376,29.7376,29.7163,29.7163,48800.0
2014-04-08 15:20:00,41.85,41.87,41.84,41.85,80200.0,29.7163,29.7305,29.7092,29.7163,80200.0
2014-04-08 15:25:00,41.85,41.88,41.84,41.87,63800.0,29.7163,29.7376,29.7092,29.7305,63800.0
2014-04-08 15:30:00,41.87,41.9,41.85,41.88,106600.0,29.7305,29.7518,29.7163,29.7376,106600.0
2014-04-08 15:35:00,41.88,41.91,41.85,41.91,142000.0,29.7376,29.7589,29.7163,29.7589,142000.0
2014-04-08 15:40:00,41.91,41.93,41.89,41.92,110000.0,29.7589,29.7731,29.7447,29.766,110000.0
2014-04-08 15:45:00,41.92,41.97,41.92,41.97,160200.0,29.766,29.8015,29.766,29.8015,160200.0
2014-04-08 15:50:00,41.97,41.97,41.96,41.97,209000.0,29.8015,29.8015,29.7944,29.8015,209000.0
2014-04-08 15:55:00,41.97,41.99,41.95,41.96,286600.0,29.8015,29.8157,29.7873,29.7944,286600.0
2014-04-09 09:30:00,41.95,42.0,41.75,41.83,99800.0,29.7873,29.8228,29.6453,29.7021,99800.0
2014-04-09 09:35:00,41.8,42.0,41.65,42.0,82600.0,29.6808,29.8228,29.5743,29.8228,82600.0
2014-04-09 09:40:00,41.98,41.99,41.81,41.93,55200.0,29.8086,29.8157,29.6879,29.7731,55200.0
2014-04-09 09:45:00,41.94,42.08,41.88,42.05,66600.0,29.7802,29.8796,29.7376,29.8583,66600.0
2014-04-09 09:50:00,42.05,42.07,41.92,41.98,81200.0,29.8583,29.8725,29.766,29.8086,81200.0
2014-04-09 09:55:00,42.0,42.02,41.88,41.88,109800.0,29.8228,29.837,29.7376,29.7376,109800.0
2014-04-09 10:00:00,41.88,41.95,41.85,41.86,239400.0,29.7376,29.7873,29.7163,29.7234,239400.0
2014-04-09 10:05:00,41.85,41.96,41.83,41.92,63600.0,29.7163,29.7944,29.7021,29.766,63600.0
2014-04-09 10:10:00,41.93,42.15,41.91,42.15,78800.0,29.7731,29.9293,29.7589,29.9293,78800.0
2014-04-09 10:15:00,42.13,42.14,41.86,41.9,57600.0,29.9151,29.9222,29.7234,29.7518,57600.0
2014-04-09 10:20:00,41.9,41.97,41.86,41.91,49600.0,29.7518,29.8015,29.7234,29.7589,49600.0
2014-04-09 10:25:00,41.89,41.92,41.83,41.85,40000.0,29.7447,29.766,29.7021,29.7163,40000.0
2014-04-09 10:30:00,41.85,42.13,41.83,42.1,92400.0,29.7163,29.9151,29.7021,29.8938,92400.0
2014-04-09 10:35:00,42.1,42.13,42.08,42.13,40600.0,29.8938,29.9151,29.8796,29.9151,40600.0
2014-04-09 10:40:00,42.13,42.32,42.13,42.32,75800.0,29.9151,30.05,29.9151,30.05,75800.0
2014-04-09 10:45:00,42.32,42.38,42.3,42.35,53400.0,30.05,30.0926,30.0358,30.0713,53400.0
2014-04-09 10:50:00,42.35,42.49,42.35,42.41,54200.0,30.0713,30.1707,30.0713,30.1139,54200.0
2014-04-09 10:55:00,42.41,42.43,42.35,42.37,77600.0,30.1139,30.1281,30.0713,30.0855,77600.0
2014-04-09 11:00:00,42.37,42.38,42.35,42.35,69000.0,30.0855,30.0926,30.0713,30.0713,69000.0
2014-04-09 11:05:00,42.35,42.38,42.35,42.38,62400.0,30.0713,30.0926,30.0713,30.0926,62400.0
2014-04-09 11:10:00,42.38,42.4,42.35,42.35,51400.0,30.0926,30.1068,30.0713,30.0713,51400.0
2014-04-09 11:15:00,42.35,42.38,42.35,42.35,33600.0,30.0713,30.0926,30.0713,30.0713,33600.0
2014-04-09 11:20:00,42.35,42.38,42.35,42.35,58200.0,30.0713,30.0926,30.0713,30.0713,58200.0
2014-04-09 11:25:00,42.35,42.37,42.35,42.35,40600.0,30.0713,30.0855,30.0713,30.0713,40600.0
2014-04-09 11:30:00,42.35,42.37,42.3,42.33,46800.0,30.0713,30.0855,30.0358,30.0571,46800.0
2014-04-09 11:35:00,42.32,42.34,42.31,42.34,24800.0,30.05,30.0642,30.0429,30.0642,24800.0
2014-04-09 11:40:00,42.33,42.35,42.31,42.32,28800.0,30.0571,30.0713,30.0429,30.05,28800.0
2014-04-09 11:45:00,42.33,42.35,42.3,42.3,29600.0,30.0571,30.0713,30.0358,30.0358,29600.0
2014-04-09 11:50:00,42.3,42.34,42.3,42.3,38200.0,30.0358,30.0642,30.0358,30.0358,38200.0
2014-04-09 11:55:00,42.31,42.34,42.31,42.31,17000.0,30.0429,30.0642,30.0429,30.0429,17000.0
2014-04-09 12:00:00,42.31,42.36,42.31,42.34,30800.0,30.0429,30.0784,30.0429,30.0642,30800.0
2014-04-09 12:05:00,42.35,42.56,42.34,42.53,66200.0,30.0713,30.2204,30.0642,30.1991,66200.0
2014-04-09 12:10:00,42.53,42.56,42.49,42.56,35000.0,30.1991,30.2204,30.1707,30.2204,35000.0
2014-04-09 12:15:00,42.56,42.62,42.55,42.62,53800.0,30.2204,30.263,30.2133,30.263,53800.0
2014-04-09 12:20:00,42.62,42.69,42.61,42.68,55600.0,30.263,30.3127,30.2559,30.3056,55600.0
2014-04-09 12:25:00,42.68,42.72,42.68,42.7,32200.0,30.3056,30.334,30.3056,30.3198,32200.0
2014-04-09 12:30:00,42.7,42.71,42.67,42.7,50600.0,30.3198,30.3269,30.2985,30.3198,50600.0
2014-04-09 12:35:00,42.68,42.85,42.68,42.85,134000.0,30.3056,30.4263,30.3056,30.4263,134000.0
2014-04-09 12:40:00,42.83,42.85,42.74,42.75,124000.0,30.4121,30.4263,30.3482,30.3553,124000.0
2014-04-09 12:45:00,42.73,42.73,42.64,42.65,60600.0,30.3411,30.3411,30.2772,30.2843,60600.0
2014-04-09 12:50:00,42.66,42.67,42.56,42.58,30400.0,30.2914,30.2985,30.2204,30.2346,30400.0
2014-04-09 12:55:00,42.58,42.66,42.57,42.66,38800.0,30.2346,30.2914,30.2275,30.2914,38800.0
2014-04-09 13:00:00,42.66,42.68,42.63,42.65,29600.0,30.2914,30.3056,30.2701,30.2843,29600.0
2014-04-09 13:05:00,42.65,42.65,42.63,42.63,23200.0,30.2843,30.2843,30.2701,30.2701,23200.0
2014-04-09 13:10:00,42.63,42.66,42.63,42.66,23800.0,30.2701,30.2914,30.2701,30.2914,23800.0
2014-04-09 13:15:00,42.67,42.71,42.67,42.7,19200.0,30.2985,30.3269,30.2985,30.3198,19200.0
2014-04-09 13:20:00,42.7,42.72,42.68,42.72,19800.0,30.3198,30.334,30.3056,30.334,19800.0
2014-04-09 13:25:00,42.73,42.74,42.69,42.7,14600.0,30.3411,30.3482,30.3127,30.3198,14600.0
2014-04-09 13:30:00,42.69,42.69,42.64,42.65,39400.0,30.3127,30.3127,30.2772,30.2843,39400.0
2014-04-09 13:35:00,42.66,42.79,42.66,42.77,63000.0,30.2914,30.3837,30.2914,30.3695,63000.0
2014-04-09 13:40:00,42.77,42.79,42.74,42.77,49800.0,30.3695,30.3837,30.3482,30.3695,49800.0
2014-04-09 13:45:00,42.77,42.8,42.77,42.78,23800.0,30.3695,30.3908,30.3695,30.3766,23800.0
2014-04-09 13:50:00,42.79,42.81,42.77,42.77,27000.0,30.3837,30.3979,30.3695,30.3695,27000.0
2014-04-09 13:55:00,42.77,42.77,42.75,42.77,42200.0,30.3695,30.3695,30.3553,30.3695,42200.0
2014-04-09 14:00:00,42.77,42.84,42.77,42.83,52000.0,30.3695,30.4192,30.3695,30.4121,52000.0
2014-04-09 14:05:00,42.82,42.94,42.81,42.93,152800.0,30.405,30.4902,30.3979,30.4831,152800.0
2014-04-09 14:10:00,42.93,43.0,42.92,42.99,239800.0,30.4831,30.5329,30.476,30.5258,239800.0
2014-04-09 14:15:00,42.99,43.1,42.98,43.09,148600.0,30.5258,30.6039,30.5187,30.5968,148600.0
2014-04-09 14:20:00,43.1,43.19,43.02,43.02,246400.0,30.6039,30.6678,30.5471,30.5471,246400.0
2014-04-09 14:25:00,43.03,43.05,42.98,43.02,59000.0,30.5542,30.5684,30.5187,30.5471,59000.0
2014-04-09 14:30:00,43.02,43.05,42.87,42.88,67800.0,30.5471,30.5684,30.4405,30.4476,67800.0
2014-04-09 14:35:00,42.88,42.89,42.74,42.76,97200.0,30.4476,30.4547,30.3482,30.3624,97200.0
2014-04-09 14:40:00,42.76,42.87,42.76,42.85,101400.0,30.3624,30.4405,30.3624,30.4263,101400.0
2014-04-09 14:45:00,42.85,42.87,42.63,42.63,154600.0,30.4263,30.4405,30.2701,30.2701,154600.0
2014-04-09 14:50:00,42.63,42.68,42.6,42.6,34000.0,30.2701,30.3056,30.2488,30.2488,34000.0
2014-04-09 14:55:00,42.59,42.61,42.55,42.58,51600.0,30.2417,30.2559,30.2133,30.2346,51600.0
2014-04-09 15:00:00,42.58,42.69,42.57,42.67,76600.0,30.2346,30.3127,30.2275,30.2985,76600.0
2014-04-09 15:05:00,42.67,42.71,42.62,42.63,90800.0,30.2985,30.3269,30.263,30.2701,90800.0
2014-04-09 15:10:00,42.63,42.67,42.62,42.63,48400.0,30.2701,30.2985,30.263,30.2701,48400.0
2014-04-09 15:15:00,42.63,42.63,42.57,42.57,63600.0,30.2701,30.2701,30.2275,30.2275,63600.0
2014-04-09 15:20:00,42.58,42.6,42.56,42.59,44400.0,30.2346,30.2488,30.2204,30.2417,44400.0
2014-04-09 15:25:00,42.59,42.59,42.5,42.53,64000.0,30.2417,30.2417,30.1778,30.1991,64000.0
2014-04-09 15:30:00,42.53,42.59,42.51,42.59,76200.0,30.1991,30.2417,30.1849,30.2417,76200.0
2014-04-09 15:35:00,42.59,42.59,42.52,42.54,83800.0,30.2417,30.2417,30.192,30.2062,83800.0
2014-04-09 15:40:00,42.52,42.54,42.52,42.53,58000.0,30.192,30.2062,30.192,30.1991,58000.0
2014-04-09 15:45:00,42.53,42.55,42.52,42.53,83600.0,30.1991,30.2133,30.192,30.1991,83600.0
2014-04-09 15:50:00,42.52,42.55,42.5,42.52,108000.0,30.192,30.2133,30.1778,30.192,108000.0
2014-04-09 15:55:00,42.52,42.57,42.52,42.56,148600.0,30.192,30.2275,30.192,30.2204,148600.0
2014-04-10 09:30:00,42.48,42.49,42.34,42.37,64600.0,30.1636,30.1707,30.0642,30.0855,64600.0
2014-04-10 09:35:00,42.34,42.72,42.34,42.69,107600.0,30.0642,30.334,30.0642,30.3127,107600.0
2014-04-10 09:40:00,42.7,42.85,42.65,42.79,53800.0,30.3198,30.4263,30.2843,30.3837,53800.0
2014-04-10 09:45:00,42.77,42.99,42.77,42.94,52800.0,30.3695,30.5258,30.3695,30.4902,52800.0
2014-04-10 09:50:00,42.91,42.92,42.79,42.91,184600.0,30.4689,30.476,30.3837,30.4689,184600.0
2014-04-10 09:55:00,42.91,42.92,42.85,42.88,39000.0,30.4689,30.476,30.4263,30.4476,39000.0
2014-04-10 10:00:00,42.88,42.91,42.82,42.91,87600.0,30.4476,30.4689,30.405,30.4689,87600.0
2014-04-10 10:05:00,42.91,43.11,42.88,43.11,80000.0,30.4689,30.611,30.4476,30.611,80000.0
2014-04-10 10:10:00,43.12,43.37,43.1,43.29,177200.0,30.6181,30.7956,30.6039,30.7388,177200.0
2014-04-10 10:15:00,43.3,43.3,43.19,43.29,149800.0,30.7459,30.7459,30.6678,30.7388,149800.0
2014-04-10 10:20:00,43.29,43.32,43.01,43.04,104000.0,30.7388,30.7601,30.54,30.5613,104000.0
2014-04-10 10:25:00,43.02,43.07,42.93,42.97,60800.0,30.5471,30.5826,30.4831,30.5116,60800.0
2014-04-10 10:30:00,42.97,43.02,42.85,42.88,44400.0,30.5116,30.5471,30.4263,30.4476,44400.0
2014-04-10 10:35:00,42.88,42.9,42.83,42.85,60600.0,30.4476,30.4618,30.4121,30.4263,60600.0
2014-04-10 10:40:00,42.83,42.99,42.82,42.93,114400.0,30.4121,30.5258,30.405,30.4831,114400.0
2014-04-10 10:45:00,42.92,43.0,42.91,42.94,84000.0,30.476,30.5329,30.4689,30.4902,84000.0
2014-04-10 10:50:00,42.94,42.97,42.74,42.78,106400.0,30.4902,30.5116,30.3482,30.3766,106400.0
2014-04-10 10:55:00,42.78,42.82,42.74,42.74,36000.0,30.3766,30.405,30.3482,30.3482,36000.0
2014-04-10 11:00:00,42.73,42.77,42.64,42.74,89400.0,30.3411,30.3695,30.2772,30.3482,89400.0
2014-04-10 11:05:00,42.74,42.78,42.66,42.67,24400.0,30.3482,30.3766,30.2914,30.2985,24400.0
2014-04-10 11:10:00,42.65,42.65,42.52,42.54,41800.0,30.2843,30.2843,30.192,30.2062,41800.0
2014-04-10 11:15:00,42.54,42.54,42.47,42.48,45400.0,30.2062,30.2062,30.1565,30.1636,45400.0
2014-04-10 11:20:00,42.46,42.51,42.43,42.43,21600.0,30.1494,30.1849,30.1281,30.1281,21600.0
2014-04-10 11:25:00,42.43,42.44,42.36,42.37,23400.0,30.1281,30.1352,30.0784,30.0855,23400.0
2014-04-10 11:30:00,42.37,42.41,42.32,42.38,50600.0,30.0855,30.1139,30.05,30.0926,50600.0
2014-04-10 11:35:00,42.38,42.51,42.35,42.5,43000.0,30.0926,30.1849,30.0713,30.1778,43000.0
2014-04-10 11:40:00,42.5,42.56,42.47,42.55,52600.0,30.1778,30.2204,30.1565,30.2133,52600.0
2014-04-10 11:45:00,42.54,42.54,42.42,42.45,49600.0,30.2062,30.2062,30.121,30.1423,49600.0
2014-04-10 11:50:00,42.42,42.56,42.4,42.52,61200.0,30.121,30.2204,30.1068,30.192,61200.0
2014-04-10 11:55:00,42.52,42.55,42.5,42.52,78800.0,30.192,30.2133,30.1778,30.192,78800.0
2014-04-10 12:00:00,42.5,42.5,42.38,42.48,131400.0,30.1778,30.1778,30.0926,30.1636,131400.0
2014-04-10 12:05:00,42.48,42.48,42.27,42.31,140800.0,30.1636,30.1636,30.0145,30.0429,140800.0
2014-04-10 12:10:00,42.3,42.3,42.2,42.24,35200.0,30.0358,30.0358,29.9648,29.9932,35200.0
2014-04-10 12:15:00,42.25,42.37,42.25,42.34,46000.0,30.0003,30.0855,30.0003,30.0642,46000.0
2014-04-10 12:20:00,42.35,42.4,42.3,42.3,28000.0,30.0713,30.1068,30.0358,30.0358,28000.0
2014-04-10 12:25:00,42.31,42.38,42.26,42.37,31600.0,30.0429,30.0926,30.0074,30.0855,31600.0
2014-04-10 12:30:00,42.37,42.43,42.33,42.35,40400.0,30.0855,30.1281,30.0571,30.0713,40400.0
2014-04-10 12:35:00,42.35,42.35,42.28,42.3,44600.0,30.0713,30.0713,30.0216,30.0358,44600.0
2014-04-10 12:40:00,42.3,42.34,42.22,42.24,33400.0,30.0358,30.0642,29.979,29.9932,33400.0
2014-04-10 12:45:00,42.24,42.25,42.2,42.22,22000.0,29.9932,30.0003,29.9648,29.979,22000.0
2014-04-10 12:50:00,42.23,42.23,42.19,42.21,18800.0,29.9861,29.9861,29.9577,29.9719,18800.0
2014-04-10 12:55:00,42.21,42.21,42.15,42.15,34400.0,29.9719,29.9719,29.9293,29.9293,34400.0
2014-04-10 13:00:00,42.17,42.18,42.09,42.09,37200.0,29.9435,29.9506,29.8867,29.8867,37200.0
2014-04-10 13:05:00,42.09,42.12,42.07,42.07,21600.0,29.8867,29.908,29.8725,29.8725,21600.0
2014-04-10 13:10:00,42.08,42.08,42.0,42.05,32000.0,29.8796,29.8796,29.8228,29.8583,32000.0
2014-04-10 13:15:00,42.03,42.06,42.0,42.04,41400.0,29.8441,29.8654,29.8228,29.8512,41400.0
2014-04-10 13:20:00,42.05,42.07,42.0,42.01,198400.0,29.8583,29.8725,29.8228,29.8299,198400.0
2014-04-10 13:25:00,42.02,42.06,41.97,42.04,37000.0,29.837,29.8654,29.8015,29.8512,37000.0
2014-04-10 13:30:00,42.02,42.08,41.99,42.06,68600.0,29.837,29.8796,29.8157,29.8654,68600.0
2014-04-10 13:35:00,42.05,42.12,42.05,42.09,24800.0,29.8583,29.908,29.8583,29.8867,24800.0
2014-04-10 13:40:00,42.09,42.13,42.07,42.12,37800.0,29.8867,29.9151,29.8725,29.908,37800.0
2014-04-10 13:45:00,42.12,42.13,42.09,42.12,33000.0,29.908,29.9151,29.8867,29.908,33000.0
2014-04-10 13:50:00,42.13,42.16,42.1,42.16,56000.0,29.9151,29.9364,29.8938,29.9364,56000.0
2014-04-10 13:55:00,42.17,42.18,42.13,42.18,32800.0,29.9435,29.9506,29.9151,29.9506,32800.0
2014-04-10 14:00:00,42.18,42.35,42.17,42.35,103400.0,29.9506,30.0713,29.9435,30.0713,103400.0
2014-04-10 14:05:00,42.36,42.48,42.36,42.45,57800.0,30.0784,30.1636,30.0784,30.1423,57800.0
2014-04-10 14:10:00,42.46,42.63,42.46,42.63,70200.0,30.1494,30.2701,30.1494,30.2701,70200.0
2014-04-10 14:15:00,42.62,42.64,42.53,42.54,71800.0,30.263,30.2772,30.1991,30.2062,71800.0
2014-04-10 14:20:00,42.52,42.63,42.52,42.6,33000.0,30.192,30.2701,30.192,30.2488,33000.0
2014-04-10 14:25:00,42.61,42.62,42.47,42.47,41400.0,30.2559,30.263,30.1565,30.1565,41400.0
2014-04-10 14:30:00,42.46,42.51,42.45,42.49,45400.0,30.1494,30.1849,30.1423,30.1707,45400.0
2014-04-10 14:35:00,42.49,42.58,42.48,42.57,39600.0,30.1707,30.2346,30.1636,30.2275,39600.0
2014-04-10 14:40:00,42.58,42.6,42.56,42.58,36600.0,30.2346,30.2488,30.2204,30.2346,36600.0
2014-04-10 14:45:00,42.58,42.58,42.46,42.49,59400.0,30.2346,30.2346,30.1494,30.1707,59400.0
2014-04-10 14:50:00,42.49,42.49,42.43,42.44,29200.0,30.1707,30.1707,30.1281,30.1352,29200.0
2014-04-10 14:55:00,42.44,42.49,42.4,42.4,65600.0,30.1352,30.1707,30.1068,30.1068,65600.0
2014-04-10 15:00:00,42.38,42.42,42.24,42.24,59600.0,30.0926,30.121,29.9932,29.9932,59600.0
2014-04-10 15:05:00,42.24,42.24,42.16,42.19,77600.0,29.9932,29.9932,29.9364,29.9577,77600.0
2014-04-10 15:10:00,42.19,42.27,42.17,42.27,78400.0,29.9577,30.0145,29.9435,30.0145,78400.0
2014-04-10 15:15:00,42.26,42.4,42.26,42.39,103800.0,30.0074,30.1068,30.0074,30.0997,103800.0
2014-04-10 15:20:00,42.4,42.41,42.27,42.27,110400.0,30.1068,30.1139,30.0145,30.0145,110400.0
2014-04-10 15:25:00,42.27,42.33,42.24,42.3,78200.0,30.0145,30.0571,29.9932,30.0358,78200.0
2014-04-10 15:30:00,42.3,42.33,42.25,42.29,81400.0,30.0358,30.0571,30.0003,30.0287,81400.0
2014-04-10 15:35:00,42.3,42.4,42.3,42.37,121000.0,30.0358,30.1068,30.0358,30.0855,121000.0
2014-04-10 15:40:00,42.37,42.37,42.29,42.35,94600.0,30.0855,30.0855,30.0287,30.0713,94600.0
2014-04-10 15:45:00,42.35,42.35,42.33,42.35,164000.0,30.0713,30.0713,30.0571,30.0713,164000.0
2014-04-10 15:50:00,42.35,42.35,42.33,42.34,177000.0,30.0713,30.0713,30.0571,30.0642,177000.0
2014-04-10 15:55:00,42.34,42.34,42.27,42.27,430200.0,30.0642,30.0642,30.0145,30.0145,430200.0
2014-04-11 09:30:00,42.17,42.61,42.13,42.31,141200.0,29.9435,30.2559,29.9151,30.0429,141200.0
2014-04-11 09:35:00,42.27,42.38,41.92,41.92,70800.0,30.0145,30.0926,29.766,29.766,70800.0
2014-04-11 09:40:00,41.94,42.14,41.94,42.09,51800.0,29.7802,29.9222,29.7802,29.8867,51800.0
2014-04-11 09:45:00,42.1,42.19,41.92,42.13,85000.0,29.8938,29.9577,29.766,29.9151,85000.0
2014-04-11 09:50:00,42.13,42.27,42.13,42.27,115400.0,29.9151,30.0145,29.9151,30.0145,115400.0
2014-04-11 09:55:00,42.27,42.31,42.21,42.26,151400.0,30.0145,30.0429,29.9719,30.0074,151400.0
2014-04-11 10:00:00,42.25,42.27,42.01,42.04,132800.0,30.0003,30.0145,29.8299,29.8512,132800.0
2014-04-11 10:05:00,42.02,42.02,41.94,42.01,105800.0,29.837,29.837,29.7802,29.8299,105800.0
2014-04-11 10:10:00,42.02,42.08,41.93,41.93,103200.0,29.837,29.8796,29.7731,29.7731,103200.0
2014-04-11 10:15:00,41.93,41.95,41.7,41.72,84800.0,29.7731,29.7873,29.6098,29.624,84800.0
2014-04-11 10:20:00,41.71,41.9,41.69,41.88,107000.0,29.6169,29.7518,29.6027,29.7376,107000.0
2014-04-11 10:25:00,41.88,41.91,41.88,41.88,102400.0,29.7376,29.7589,29.7376,29.7376,102400.0
2014-04-11 10:30:00,41.88,41.97,41.88,41.93,75800.0,29.7376,29.8015,29.7376,29.7731,75800.0
2014-04-11 10:35:00,41.94,41.95,41.89,41.89,68200.0,29.7802,29.7873,29.7447,29.7447,68200.0
2014-04-11 10:40:00,41.9,41.96,41.88,41.93,55200.0,29.7518,29.7944,29.7376,29.7731,55200.0
2014-04-11 10:45:00,41.94,41.95,41.81,41.82,68000.0,29.7802,29.7873,29.6879,29.695,68000.0
2014-04-11 10:50:00,41.8,42.04,41.79,42.04,65600.0,29.6808,29.8512,29.6737,29.8512,65600.0
2014-04-11 10:55:00,42.02,42.04,41.96,41.97,47400.0,29.837,29.8512,29.7944,29.8015,47400.0
2014-04-11 11:00:00,41.96,41.96,41.84,41.85,52000.0,29.7944,29.7944,29.7092,29.7163,52000.0
2014-04-11 11:05:00,41.85,41.85,41.76,41.76,35600.0,29.7163,29.7163,29.6524,29.6524,35600.0
2014-04-11 11:10:00,41.77,41.89,41.77,41.89,35600.0,29.6595,29.7447,29.6595,29.7447,35600.0
2014-04-11 11:15:00,41.88,41.9,41.85,41.88,42000.0,29.7376,29.7518,29.7163,29.7376,42000.0
2014-04-11 11:20:00,41.87,41.87,41.78,41.78,30600.0,29.7305,29.7305,29.6666,29.6666,30600.0
2014-04-11 11:25:00,41.79,41.83,41.77,41.8,38600.0,29.6737,29.7021,29.6595,29.6808,38600.0
2014-04-11 11:30:00,41.81,41.89,41.79,41.87,51200.0,29.6879,29.7447,29.6737,29.7305,51200.0
2014-04-11 11:35:00,41.87,41.9,41.78,41.82,22000.0,29.7305,29.7518,29.6666,29.695,22000.0
2014-04-11 11:40:00,41.83,41.88,41.81,41.87,20200.0,29.7021,29.7376,29.6879,29.7305,20200.0
2014-04-11 11:45:00,41.87,41.87,41.77,41.79,36400.0,29.7305,29.7305,29.6595,29.6737,36400.0
2014-04-11 11:50:00,41.8,41.88,41.77,41.82,68400.0,29.6808,29.7376,29.6595,29.695,68400.0
2014-04-11 11:55:00,41.82,41.88,41.8,41.87,27000.0,29.695,29.7376,29.6808,29.7305,27000.0
2014-04-11 12:00:00,41.88,41.9,41.87,41.9,28600.0,29.7376,29.7518,29.7305,29.7518,28600.0
2014-04-11 12:05:00,41.89,41.89,41.8,41.82,26800.0,29.7447,29.7447,29.6808,29.695,26800.0
2014-04-11 12:10:00,41.81,41.85,41.77,41.77,20200.0,29.6879,29.7163,29.6595,29.6595,20200.0
2014-04-11 12:15:00,41.77,41.77,41.73,41.77,42200.0,29.6595,29.6595,29.6311,29.6595,42200.0
2014-04-11 12:20:00,41.75,41.76,41.71,41.72,21000.0,29.6453,29.6524,29.6169,29.624,21000.0
2014-04-11 12:25:00,41.74,41.82,41.74,41.77,24200.0,29.6382,29.695,29.6382,29.6595,24200.0
2014-04-11 12:30:00,41.77,41.79,41.76,41.78,28400.0,29.6595,29.6737,29.6524,29.6666,28400.0
2014-04-11 12:35:00,41.78,41.79,41.76,41.77,34800.0,29.6666,29.6737,29.6524,29.6595,34800.0
2014-04-11 12:40:00,41.79,41.81,41.76,41.76,28800.0,29.6737,29.6879,29.6524,29.6524,28800.0
2014-04-11 12:45:00,41.75,41.77,41.72,41.76,24800.0,29.6453,29.6595,29.624,29.6524,24800.0
2014-04-11 12:50:00,41.75,41.8,41.74,41.76,34200.0,29.6453,29.6808,29.6382,29.6524,34200.0
2014-04-11 12:55:00,41.76,41.77,41.74,41.75,15200.0,29.6524,29.6595,29.6382,29.6453,15200.0
2014-04-11 13:00:00,41.75,41.78,41.74,41.75,25400.0,29.6453,29.6666,29.6382,29.6453,25400.0
2014-04-11 13:05:00,41.74,41.76,41.7,41.72,44800.0,29.6382,29.6524,29.6098,29.624,44800.0
2014-04-11 13:10:00,41.72,41.77,41.66,41.7,40800.0,29.624,29.6595,29.5814,29.6098,40800.0
2014-04-11 13:15:00,41.7,41.71,41.64,41.65,42200.0,29.6098,29.6169,29.5672,29.5743,42200.0
2014-04-11 13:20:00,41.64,41.65,41.62,41.63,31600.0,29.5672,29.5743,29.553,29.5601,31600.0
2014-04-11 13:25:00,41.63,41.67,41.62,41.66,34400.0,29.5601,29.5885,29.553,29.5814,34400.0
2014-04-11 13:30:00,41.65,41.66,41.56,41.66,28200.0,29.5743,29.5814,29.5104,29.5814,28200.0
2014-04-11 13:35:00,41.64,41.67,41.62,41.64,25800.0,29.5672,29.5885,29.553,29.5672,25800.0
2014-04-11 13:40:00,41.63,41.66,41.59,41.62,28600.0,29.5601,29.5814,29.5317,29.553,28600.0
2014-04-11 13:45:00,41.61,41.68,41.59,41.68,26600.0,29.5459,29.5956,29.5317,29.5956,26600.0
2014-04-11 13:50:00,41.68,41.69,41.67,41.69,30400.0,29.5956,29.6027,29.5885,29.6027,30400.0
2014-04-11 13:55:00,41.68,41.68,41.65,41.66,49600.0,29.5956,29.5956,29.5743,29.5814,49600.0
2014-04-11 14:00:00,41.67,41.74,41.66,41.72,39800.0,29.5885,29.6382,29.5814,29.624,39800.0
2014-04-11 14:05:00,41.73,41.76,41.65,41.65,28600.0,29.6311,29.6524,29.5743,29.5743,28600.0
2014-04-11 14:10:00,41.66,41.67,41.59,41.59,29800.0,29.5814,29.5885,29.5317,29.5317,29800.0
2014-04-11 14:15:00,41.58,41.58,41.52,41.54,45200.0,29.5246,29.5246,29.482,29.4962,45200.0
2014-04-11 14:20:00,41.55,41.57,41.49,41.52,64400.0,29.5033,29.5175,29.4607,29.482,64400.0
2014-04-11 14:25:00,41.52,41.55,41.48,41.52,45000.0,29.482,29.5033,29.4536,29.482,45000.0
2014-04-11 14:30:00,41.52,41.52,41.48,41.49,34000.0,29.482,29.482,29.4536,29.4607,34000.0
2014-04-11 14:35:00,41.5,41.51,41.47,41.48,23800.0,29.4678,29.4749,29.4465,29.4536,23800.0
2014-04-11 14:40:00,41.48,41.51,41.42,41.44,29200.0,29.4536,29.4749,29.4109,29.4251,29200.0
2014-04-11 14:45:00,41.43,41.44,41.33,41.35,71200.0,29.418,29.4251,29.347,29.3612,71200.0
2014-04-11 14:50:00,41.35,41.45,41.34,41.43,103400.0,29.3612,29.4323,29.3541,29.418,103400.0
2014-04-11 14:55:00,41.43,41.49,41.43,41.44,116400.0,29.418,29.4607,29.418,29.4251,116400.0
2014-04-11 15:00:00,41.44,41.45,41.4,41.42,77600.0,29.4251,29.4323,29.3967,29.4109,77600.0
2014-04-11 15:05:00,41.42,41.46,41.36,41.43,98600.0,29.4109,29.4394,29.3683,29.418,98600.0
2014-04-11 15:10:00,41.43,41.49,41.41,41.44,79800.0,29.418,29.4607,29.4038,29.4251,79800.0
2014-04-11 15:15:00,41.44,41.48,41.41,41.47,70600.0,29.4251,29.4536,29.4038,29.4465,70600.0
2014-04-11 15:20:00,41.46,41.58,41.46,41.57,73000.0,29.4394,29.5246,29.4394,29.5175,73000.0
2014-04-11 15:25:00,41.57,41.6,41.54,41.58,137000.0,29.5175,29.5388,29.4962,29.5246,137000.0
2014-04-11 15:30:00,41.58,41.61,41.58,41.59,74400.0,29.5246,29.5459,29.5246,29.5317,74400.0
2014-04-11 15:35:00,41.59,41.6,41.56,41.59,90400.0,29.5317,29.5388,29.5104,29.5317,90400.0
2014-04-11 15:40:00,41.6,41.63,41.59,41.61,104000.0,29.5388,29.5601,29.5317,29.5459,104000.0
2014-04-11 15:45:00,41.6,41.61,41.52,41.57,143800.0,29.5388,29.5459,29.482,29.5175,143800.0
2014-04-11 15:50:00,41.57,41.57,41.48,41.52,200200.0,29.5175,29.5175,29.4536,29.482,200200.0
2014-04-11 15:55:00,41.52,41.66,41.52,41.65,465200.0,29.482,29.5814,29.482,29.5743,465200.0
2014-04-14 09:30:00,41.97,42.07,41.74,41.78,83600.0,29.8015,29.8725,29.6382,29.6666,83600.0
2014-04-14 09:35:00,41.79,41.99,41.66,41.98,81200.0,29.6737,29.8157,29.5814,29.8086,81200.0
2014-04-14 09:40:00,41.99,42.17,41.97,42.17,72600.0,29.8157,29.9435,29.8015,29.9435,72600.0
2014-04-14 09:45:00,42.15,42.18,42.02,42.05,68000.0,29.9293,29.9506,29.837,29.8583,68000.0
2014-04-14 09:50:00,42.04,42.06,41.95,41.95,77600.0,29.8512,29.8654,29.7873,29.7873,77600.0
2014-04-14 09:55:00,41.91,41.97,41.88,41.93,47600.0,29.7589,29.8015,29.7376,29.7731,47600.0
2014-04-14 10:00:00,41.93,41.98,41.92,41.96,86400.0,29.7731,29.8086,29.766,29.7944,86400.0
2014-04-14 10:05:00,41.97,42.11,41.96,42.11,49800.0,29.8015,29.9009,29.7944,29.9009,49800.0
2014-04-14 10:10:00,42.11,42.18,42.09,42.13,109000.0,29.9009,29.9506,29.8867,29.9151,109000.0
2014-04-14 10:15:00,42.13,42.27,42.12,42.22,67200.0,29.9151,30.0145,29.908,29.979,67200.0
2014-04-14 10:20:00,42.2,42.26,42.16,42.24,39400.0,29.9648,30.0074,29.9364,29.9932,39400.0
2014-04-14 10:25:00,42.24,42.27,42.08,42.14,115800.0,29.9932,30.0145,29.8796,29.9222,115800.0
2014-04-14 10:30:00,42.14,42.14,42.05,42.09,37800.0,29.9222,29.9222,29.8583,29.8867,37800.0
2014-04-14 10:35:00,42.08,42.1,42.05,42.07,46400.0,29.8796,29.8938,29.8583,29.8725,46400.0
2014-04-14 10:40:00,42.07,42.14,42.07,42.13,49400.0,29.8725,29.9222,29.8725,29.9151,49400.0
2014-04-14 10:45:00,42.14,42.16,42.07,42.12,62800.0,29.9222,29.9364,29.8725,29.908,62800.0
2014-04-14 10:50:00,42.12,42.19,42.09,42.19,62600.0,29.908,29.9577,29.8867,29.9577,62600.0
2014-04-14 10:55:00,42.17,42.21,42.17,42.18,55000.0,29.9435,29.9719,29.9435,29.9506,55000.0
2014-04-14 11:00:00,42.18,42.24,42.17,42.19,78800.0,29.9506,29.9932,29.9435,29.9577,78800.0
2014-04-14 11:05:00,42.19,42.24,42.18,42.23,90400.0,29.9577,29.9932,29.9506,29.9861,90400.0
2014-04-14 11:10:00,42.23,42.35,42.2,42.24,180800.0,29.9861,30.0713,29.9648,29.9932,180800.0
2014-04-14 11:15:00,42.23,42.34,42.2,42.31,70000.0,29.9861,30.0642,29.9648,30.0429,70000.0
2014-04-14 11:20:00,42.32,42.32,42.24,42.27,69400.0,30.05,30.05,29.9932,30.0145,69400.0
2014-04-14 11:25:00,42.27,42.31,42.24,42.3,19200.0,30.0145,30.0429,29.9932,30.0358,19200.0
2014-04-14 11:30:00,42.3,42.3,42.24,42.27,35200.0,30.0358,30.0358,29.9932,30.0145,35200.0
2014-04-14 11:35:00,42.27,42.27,42.23,42.24,34800.0,30.0145,30.0145,29.9861,29.9932,34800.0
2014-04-14 11:40:00,42.24,42.24,42.18,42.21,24600.0,29.9932,29.9932,29.9506,29.9719,24600.0
2014-04-14 11:45:00,42.2,42.23,42.18,42.21,25400.0,29.9648,29.9861,29.9506,29.9719,25400.0
2014-04-14 11:50:00,42.22,42.26,42.21,42.24,19800.0,29.979,30.0074,29.9719,29.9932,19800.0
2014-04-14 11:55:00,42.24,42.29,42.23,42.23,24000.0,29.9932,30.0287,29.9861,29.9861,24000.0
2014-04-14 12:00:00,42.22,42.22,42.14,42.17,27800.0,29.979,29.979,29.9222,29.9435,27800.0
2014-04-14 12:05:00,42.17,42.17,42.08,42.08,31600.0,29.9435,29.9435,29.8796,29.8796,31600.0
2014-04-14 12:10:00,42.08,42.09,42.02,42.05,31400.0,29.8796,29.8867,29.837,29.8583,31400.0
2014-04-14 12:15:00,42.04,42.19,42.04,42.15,49600.0,29.8512,29.9577,29.8512,29.9293,49600.0
2014-04-14 12:20:00,42.16,42.24,42.13,42.24,67400.0,29.9364,29.9932,29.9151,29.9932,67400.0
2014-04-14 12:25:00,42.23,42.26,42.06,42.08,83800.0,29.9861,30.0074,29.8654,29.8796,83800.0
2014-04-14 12:30:00,42.07,42.11,42.06,42.1,28800.0,29.8725,29.9009,29.8654,29.8938,28800.0
2014-04-14 12:35:00,42.1,42.17,42.1,42.15,26000.0,29.8938,29.9435,29.8938,29.9293,26000.0
2014-04-14 12:40:00,42.15,42.16,42.09,42.09,24800.0,29.9293,29.9364,29.8867,29.8867,24800.0
2014-04-14 12:45:00,42.09,42.1,42.07,42.09,28200.0,29.8867,29.8938,29.8725,29.8867,28200.0
2014-04-14 12:50:00,42.1,42.11,42.08,42.1,28400.0,29.8938,29.9009,29.8796,29.8938,28400.0
2014-04-14 12:55:00,42.11,42.12,42.09,42.1,21800.0,29.9009,29.908,29.8867,29.8938,21800.0
2014-04-14 13:00:00,42.1,42.12,42.09,42.12,22800.0,29.8938,29.908,29.8867,29.908,22800.0
2014-04-14 13:05:00,42.11,42.13,42.1,42.12,21800.0,29.9009,29.9151,29.8938,29.908,21800.0
2014-04-14 13:10:00,42.12,42.12,42.06,42.07,24800.0,29.908,29.908,29.8654,29.8725,24800.0
2014-04-14 13:15:00,42.07,42.07,42.02,42.02,23800.0,29.8725,29.8725,29.837,29.837,23800.0
2014-04-14 13:20:00,42.02,42.05,42.01,42.02,38800.0,29.837,29.8583,29.8299,29.837,38800.0
2014-04-14 13:25:00,42.02,42.06,42.02,42.02,24800.0,29.837,29.8654,29.837,29.837,24800.0
2014-04-14 13:30:00,42.02,42.07,42.01,42.06,25600.0,29.837,29.8725,29.8299,29.8654,25600.0
2014-04-14 13:35:00,42.06,42.13,42.05,42.13,26000.0,29.8654,29.9151,29.8583,29.9151,26000.0
2014-04-14 13:40:00,42.13,42.2,42.13,42.2,38600.0,29.9151,29.9648,29.9151,29.9648,38600.0
2014-04-14 13:45:00,42.19,42.23,42.18,42.19,53200.0,29.9577,29.9861,29.9506,29.9577,53200.0
2014-04-14 13:50:00,42.2,42.24,42.2,42.24,34600.0,29.9648,29.9932,29.9648,29.9932,34600.0
2014-04-14 13:55:00,42.24,42.33,42.24,42.33,58600.0,29.9932,30.0571,29.9932,30.0571,58600.0
2014-04-14 14:00:00,42.33,42.35,42.31,42.33,48800.0,30.0571,30.0713,30.0429,30.0571,48800.0
2014-04-14 14:05:00,42.33,42.38,42.31,42.36,32400.0,30.0571,30.0926,30.0429,30.0784,32400.0
2014-04-14 14:10:00,42.35,42.4,42.34,42.4,33800.0,30.0713,30.1068,30.0642,30.1068,33800.0
2014-04-14 14:15:00,42.39,42.42,42.35,42.35,32600.0,30.0997,30.121,30.0713,30.0713,32600.0
2014-04-14 14:20:00,42.35,42.35,42.24,42.28,47800.0,30.0713,30.0713,29.9932,30.0216,47800.0
2014-04-14 14:25:00,42.27,42.28,42.24,42.26,35400.0,30.0145,30.0216,29.9932,30.0074,35400.0
2014-04-14 14:30:00,42.25,42.27,42.21,42.27,44400.0,30.0003,30.0145,29.9719,30.0145,44400.0
2014-04-14 14:35:00,42.26,42.27,42.25,42.26,30000.0,30.0074,30.0145,30.0003,30.0074,30000.0
2014-04-14 14:40:00,42.25,42.33,42.25,42.3,51000.0,30.0003,30.0571,30.0003,30.0358,51000.0
2014-04-14 14:45:00,42.29,42.3,42.26,42.29,44200.0,30.0287,30.0358,30.0074,30.0287,44200.0
2014-04-14 14:50:00,42.3,42.33,42.29,42.31,36400.0,30.0358,30.0571,30.0287,30.0429,36400.0
2014-04-14 14:55:00,42.31,42.31,42.22,42.22,33800.0,30.0429,30.0429,29.979,29.979,33800.0
2014-04-14 15:00:00,42.22,42.23,42.19,42.21,49000.0,29.979,29.9861,29.9577,29.9719,49000.0
2014-04-14 15:05:00,42.21,42.21,42.16,42.17,73600.0,29.9719,29.9719,29.9364,29.9435,73600.0
2014-04-14 15:10:00,42.17,42.18,42.08,42.08,73000.0,29.9435,29.9506,29.8796,29.8796,73000.0
2014-04-14 15:15:00,42.08,42.15,42.08,42.11,103800.0,29.8796,29.9293,29.8796,29.9009,103800.0
2014-04-14 15:20:00,42.11,42.13,42.08,42.1,83000.0,29.9009,29.9151,29.8796,29.8938,83000.0
2014-04-14 15:25:00,42.1,42.17,42.1,42.15,88400.0,29.8938,29.9435,29.8938,29.9293,88400.0
2014-04-14 15:30:00,42.15,42.26,42.15,42.23,86000.0,29.9293,30.0074,29.9293,29.9861,86000.0
2014-04-14 15:35:00,42.23,42.33,42.21,42.3,96600.0,29.9861,30.0571,29.9719,30.0358,96600.0
2014-04-14 15:40:00,42.29,42.3,42.24,42.26,91800.0,30.0287,30.0358,29.9932,30.0074,91800.0
2014-04-14 15:45:00,42.26,42.33,42.26,42.27,170200.0,30.0074,30.0571,30.0074,30.0145,170200.0
2014-04-14 15:50:00,42.27,42.34,42.25,42.27,127000.0,30.0145,30.0642,30.0003,30.0145,127000.0
2014-04-14 15:55:00,42.27,42.3,42.24,42.28,292600.0,30.0145,30.0358,29.9932,30.0216,292600.0
2014-04-15 09:30:00,42.4,42.79,42.31,42.72,118200.0,30.1068,30.3837,30.0429,30.334,118200.0
2014-04-15 09:35:00,42.73,42.85,42.66,42.81,67400.0,30.3411,30.4263,30.2914,30.3979,67400.0
2014-04-15 09:40:00,42.81,42.83,42.74,42.81,71600.0,30.3979,30.4121,30.3482,30.3979,71600.0
2014-04-15 09:45:00,42.83,42.95,42.82,42.95,96000.0,30.4121,30.4974,30.405,30.4974,96000.0
2014-04-15 09:50:00,42.93,42.95,42.83,42.83,70600.0,30.4831,30.4974,30.4121,30.4121,70600.0
2014-04-15 09:55:00,42.83,42.93,42.83,42.91,152400.0,30.4121,30.4831,30.4121,30.4689,152400.0
2014-04-15 10:00:00,42.9,43.05,42.88,42.99,212200.0,30.4618,30.5684,30.4476,30.5258,212200.0
2014-04-15 10:05:00,42.99,43.01,42.8,42.92,139800.0,30.5258,30.54,30.3908,30.476,139800.0
2014-04-15 10:10:00,42.92,42.92,42.7,42.77,163800.0,30.476,30.476,30.3198,30.3695,163800.0
2014-04-15 10:15:00,42.76,42.85,42.74,42.74,103200.0,30.3624,30.4263,30.3482,30.3482,103200.0
2014-04-15 10:20:00,42.74,42.74,42.62,42.65,146400.0,30.3482,30.3482,30.263,30.2843,146400.0
2014-04-15 10:25:00,42.65,42.68,42.52,42.54,99400.0,30.2843,30.3056,30.192,30.2062,99400.0
2014-04-15 10:30:00,42.53,42.53,42.43,42.52,116200.0,30.1991,30.1991,30.1281,30.192,116200.0
2014-04-15 10:35:00,42.52,42.65,42.52,42.59,105800.0,30.192,30.2843,30.192,30.2417,105800.0
2014-04-15 10:40:00,42.6,42.83,42.6,42.77,89600.0,30.2488,30.4121,30.2488,30.3695,89600.0
2014-04-15 10:45:00,42.74,42.88,42.74,42.85,62000.0,30.3482,30.4476,30.3482,30.4263,62000.0
2014-04-15 10:50:00,42.85,42.88,42.73,42.73,78200.0,30.4263,30.4476,30.3411,30.3411,78200.0
2014-04-15 10:55:00,42.74,42.79,42.67,42.71,55200.0,30.3482,30.3837,30.2985,30.3269,55200.0
2014-04-15 11:00:00,42.7,42.7,42.54,42.57,66000.0,30.3198,30.3198,30.2062,30.2275,66000.0
2014-04-15 11:05:00,42.58,42.68,42.52,42.52,101400.0,30.2346,30.3056,30.192,30.192,101400.0
2014-04-15 11:10:00,42.52,42.56,42.47,42.49,128400.0,30.192,30.2204,30.1565,30.1707,128400.0
2014-04-15 11:15:00,42.48,42.56,42.42,42.52,76000.0,30.1636,30.2204,30.121,30.192,76000.0
2014-04-15 11:20:00,42.53,42.68,42.52,42.65,124800.0,30.1991,30.3056,30.192,30.2843,124800.0
2014-04-15 11:25:00,42.63,42.67,42.6,42.63,62000.0,30.2701,30.2985,30.2488,30.2701,62000.0
2014-04-15 11:30:00,42.64,42.8,42.63,42.75,38600.0,30.2772,30.3908,30.2701,30.3553,38600.0
2014-04-15 11:35:00,42.74,42.76,42.68,42.71,34000.0,30.3482,30.3624,30.3056,30.3269,34000.0
2014-04-15 11:40:00,42.72,42.74,42.6,42.62,35400.0,30.334,30.3482,30.2488,30.263,35400.0
2014-04-15 11:45:00,42.62,42.63,42.49,42.53,72400.0,30.263,30.2701,30.1707,30.1991,72400.0
2014-04-15 11:50:00,42.53,42.6,42.52,42.56,40000.0,30.1991,30.2488,30.192,30.2204,40000.0
2014-04-15 11:55:00,42.56,42.6,42.49,42.55,58800.0,30.2204,30.2488,30.1707,30.2133,58800.0
2014-04-15 12:00:00,42.54,42.56,42.45,42.55,31600.0,30.2062,30.2204,30.1423,30.2133,31600.0
2014-04-15 12:05:00,42.55,42.55,42.48,42.48,44000.0,30.2133,30.2133,30.1636,30.1636,44000.0
2014-04-15 12:10:00,42.48,42.6,42.47,42.6,35000.0,30.1636,30.2488,30.1565,30.2488,35000.0
2014-04-15 12:15:00,42.59,42.63,42.59,42.59,33600.0,30.2417,30.2701,30.2417,30.2417,33600.0
2014-04-15 12:20:00,42.58,42.63,42.54,42.56,34200.0,30.2346,30.2701,30.2062,30.2204,34200.0
2014-04-15 12:25:00,42.56,42.71,42.56,42.71,25200.0,30.2204,30.3269,30.2204,30.3269,25200.0
2014-04-15 12:30:00,42.68,42.7,42.63,42.64,31400.0,30.3056,30.3198,30.2701,30.2772,31400.0
2014-04-15 12:35:00,42.64,42.67,42.6,42.65,30000.0,30.2772,30.2985,30.2488,30.2843,30000.0
2014-04-15 12:40:00,42.62,42.68,42.59,42.59,39000.0,30.263,30.3056,30.2417,30.2417,39000.0
2014-04-15 12:45:00,42.59,42.61,42.55,42.55,38200.0,30.2417,30.2559,30.2133,30.2133,38200.0
2014-04-15 12:50:00,42.55,42.62,42.54,42.54,63400.0,30.2133,30.263,30.2062,30.2062,63400.0
2014-04-15 12:55:00,42.55,42.57,42.5,42.51,29400.0,30.2133,30.2275,30.1778,30.1849,29400.0
2014-04-15 13:00:00,42.51,42.51,42.43,42.49,62000.0,30.1849,30.1849,30.1281,30.1707,62000.0
2014-04-15 13:05:00,42.49,42.52,42.47,42.5,35800.0,30.1707,30.192,30.1565,30.1778,35800.0
2014-04-15 13:10:00,42.49,42.54,42.45,42.53,40200.0,30.1707,30.2062,30.1423,30.1991,40200.0
2014-04-15 13:15:00,42.54,42.6,42.52,42.59,42800.0,30.2062,30.2488,30.192,30.2417,42800.0
2014-04-15 13:20:00,42.6,42.61,42.56,42.6,35200.0,30.2488,30.2559,30.2204,30.2488,35200.0
2014-04-15 13:25:00,42.6,42.71,42.59,42.7,39800.0,30.2488,30.3269,30.2417,30.3198,39800.0
2014-04-15 13:30:00,42.71,42.81,42.68,42.81,51400.0,30.3269,30.3979,30.3056,30.3979,51400.0
2014-04-15 13:35:00,42.81,42.86,42.81,42.84,43400.0,30.3979,30.4334,30.3979,30.4192,43400.0
2014-04-15 13:40:00,42.84,42.89,42.83,42.86,47200.0,30.4192,30.4547,30.4121,30.4334,47200.0
2014-04-15 13:45:00,42.85,42.87,42.77,42.83,38600.0,30.4263,30.4405,30.3695,30.4121,38600.0
2014-04-15 13:50:00,42.83,42.89,42.8,42.85,49600.0,30.4121,30.4547,30.3908,30.4263,49600.0
2014-04-15 13:55:00,42.85,42.94,42.84,42.94,49400.0,30.4263,30.4902,30.4192,30.4902,49400.0
2014-04-15 14:00:00,42.95,43.12,42.95,43.12,138800.0,30.4974,30.6181,30.4974,30.6181,138800.0
2014-04-15 14:05:00,43.12,43.21,43.12,43.14,61800.0,30.6181,30.682,30.6181,30.6323,61800.0
2014-04-15 14:10:00,43.14,43.15,43.09,43.12,58800.0,30.6323,30.6394,30.5968,30.6181,58800.0
2014-04-15 14:15:00,43.12,43.13,43.01,43.01,119400.0,30.6181,30.6252,30.54,30.54,119400.0
2014-04-15 14:20:00,43.01,43.07,43.0,43.06,51000.0,30.54,30.5826,30.5329,30.5755,51000.0
2014-04-15 14:25:00,43.06,43.1,42.99,43.06,45200.0,30.5755,30.6039,30.5258,30.5755,45200.0
2014-04-15 14:30:00,43.06,43.18,43.03,43.15,82600.0,30.5755,30.6607,30.5542,30.6394,82600.0
2014-04-15 14:35:00,43.15,43.2,43.08,43.17,75000.0,30.6394,30.6749,30.5897,30.6536,75000.0
2014-04-15 14:40:00,43.18,43.19,43.12,43.12,93600.0,30.6607,30.6678,30.6181,30.6181,93600.0
2014-04-15 14:45:00,43.12,43.19,43.1,43.13,68800.0,30.6181,30.6678,30.6039,30.6252,68800.0
2014-04-15 14:50:00,43.11,43.18,43.11,43.13,66000.0,30.611,30.6607,30.611,30.6252,66000.0
2014-04-15 14:55:00,43.13,43.14,43.08,43.1,62200.0,30.6252,30.6323,30.5897,30.6039,62200.0
2014-04-15 15:00:00,43.1,43.13,43.08,43.1,39600.0,30.6039,30.6252,30.5897,30.6039,39600.0
2014-04-15 15:05:00,43.1,43.12,43.08,43.09,46400.0,30.6039,30.6181,30.5897,30.5968,46400.0
2014-04-15 15:10:00,43.1,43.2,43.09,43.2,55800.0,30.6039,30.6749,30.5968,30.6749,55800.0
2014-04-15 15:15:00,43.2,43.2,43.13,43.2,65600.0,30.6749,30.6749,30.6252,30.6749,65600.0
2014-04-15 15:20:00,43.21,43.24,43.14,43.18,89800.0,30.682,30.7033,30.6323,30.6607,89800.0
2014-04-15 15:25:00,43.17,43.26,43.13,43.26,92400.0,30.6536,30.7175,30.6252,30.7175,92400.0
2014-04-15 15:30:00,43.25,43.25,43.2,43.23,107200.0,30.7104,30.7104,30.6749,30.6962,107200.0
2014-04-15 15:35:00,43.23,43.26,43.16,43.18,123400.0,30.6962,30.7175,30.6465,30.6607,123400.0
2014-04-15 15:40:00,43.18,43.23,43.15,43.18,199000.0,30.6607,30.6962,30.6394,30.6607,199000.0
2014-04-15 15:45:00,43.18,43.33,43.15,43.28,234200.0,30.6607,30.7672,30.6394,30.7317,234200.0
2014-04-15 15:50:00,43.28,43.31,43.25,43.3,166800.0,30.7317,30.753,30.7104,30.7459,166800.0
2014-04-15 15:55:00,43.3,43.3,43.26,43.29,237200.0,30.7459,30.7459,30.7175,30.7388,237200.0
2014-04-16 09:30:00,43.59,44.02,43.59,43.64,73800.0,30.9518,31.2571,30.9518,30.9873,73800.0
2014-04-16 09:35:00,43.63,43.74,43.46,43.51,56600.0,30.9802,31.0583,30.8595,30.895,56600.0
2014-04-16 09:40:00,43.48,43.59,43.45,43.55,71000.0,30.8737,30.9518,30.8524,30.9234,71000.0
2014-04-16 09:45:00,43.56,43.56,43.23,43.24,161400.0,30.9305,30.9305,30.6962,30.7033,161400.0
2014-04-16 09:50:00,43.24,43.48,43.22,43.42,69000.0,30.7033,30.8737,30.6891,30.8311,69000.0
2014-04-16 09:55:00,43.45,43.52,43.44,43.5,94800.0,30.8524,30.9021,30.8453,30.8879,94800.0
2014-04-16 10:00:00,43.48,43.5,43.38,43.47,64400.0,30.8737,30.8879,30.8027,30.8666,64400.0
2014-04-16 10:05:00,43.49,43.5,43.4,43.44,77600.0,30.8808,30.8879,30.8169,30.8453,77600.0
2014-04-16 10:10:00,43.44,43.53,43.42,43.47,65200.0,30.8453,30.9092,30.8311,30.8666,65200.0
2014-04-16 10:15:00,43.46,43.5,43.37,43.44,60200.0,30.8595,30.8879,30.7956,30.8453,60200.0
2014-04-16 10:20:00,43.45,43.46,43.33,43.33,43000.0,30.8524,30.8595,30.7672,30.7672,43000.0
2014-04-16 10:25:00,43.34,43.47,43.33,43.41,22400.0,30.7743,30.8666,30.7672,30.824,22400.0
2014-04-16 10:30:00,43.4,43.62,43.3,43.59,127600.0,30.8169,30.9731,30.7459,30.9518,127600.0
2014-04-16 10:35:00,43.6,43.76,43.59,43.67,80400.0,30.9589,31.0725,30.9518,31.0086,80400.0
2014-04-16 10:40:00,43.65,43.68,43.56,43.56,54200.0,30.9944,31.0157,30.9305,30.9305,54200.0
2014-04-16 10:45:00,43.56,43.61,43.49,43.61,51000.0,30.9305,30.966,30.8808,30.966,51000.0
2014-04-16 10:50:00,43.66,43.72,43.63,43.7,78800.0,31.0015,31.0441,30.9802,31.0299,78800.0
2014-04-16 10:55:00,43.7,43.76,43.65,43.74,132000.0,31.0299,31.0725,30.9944,31.0583,132000.0
2014-04-16 11:00:00,43.73,43.85,43.64,43.66,102200.0,31.0512,31.1364,30.9873,31.0015,102200.0
2014-04-16 11:05:00,43.66,43.85,43.66,43.84,41200.0,31.0015,31.1364,31.0015,31.1293,41200.0
2014-04-16 11:10:00,43.83,43.92,43.77,43.89,51600.0,31.1222,31.1861,31.0796,31.1648,51600.0
2014-04-16 11:15:00,43.9,43.98,43.88,43.9,52800.0,31.1719,31.2287,31.1577,31.1719,52800.0
2014-04-16 11:20:00,43.9,43.95,43.88,43.93,30400.0,31.1719,31.2074,31.1577,31.1932,30400.0
2014-04-16 11:25:00,43.92,43.93,43.88,43.91,28200.0,31.1861,31.1932,31.1577,31.179,28200.0
2014-04-16 11:30:00,43.9,43.93,43.85,43.88,50400.0,31.1719,31.1932,31.1364,31.1577,50400.0
2014-04-16 11:35:00,43.91,43.97,43.9,43.94,37600.0,31.179,31.2216,31.1719,31.2003,37600.0
2014-04-16 11:40:00,43.95,44.0,43.94,43.98,33600.0,31.2074,31.2429,31.2003,31.2287,33600.0
2014-04-16 11:45:00,43.97,44.02,43.96,43.99,42600.0,31.2216,31.2571,31.2145,31.2358,42600.0
2014-04-16 11:50:00,43.98,44.0,43.91,43.94,25600.0,31.2287,31.2429,31.179,31.2003,25600.0
2014-04-16 11:55:00,43.94,43.94,43.81,43.88,21400.0,31.2003,31.2003,31.108,31.1577,21400.0
2014-04-16 12:00:00,43.88,43.92,43.87,43.88,25200.0,31.1577,31.1861,31.1506,31.1577,25200.0
2014-04-16 12:05:00,43.89,43.99,43.88,43.96,26000.0,31.1648,31.2358,31.1577,31.2145,26000.0
2014-04-16 12:10:00,43.97,43.98,43.93,43.94,26800.0,31.2216,31.2287,31.1932,31.2003,26800.0
2014-04-16 12:15:00,43.94,43.94,43.92,43.93,21400.0,31.2003,31.2003,31.1861,31.1932,21400.0
2014-04-16 12:20:00,43.94,43.96,43.91,43.91,24600.0,31.2003,31.2145,31.179,31.179,24600.0
2014-04-16 12:25:00,43.93,43.96,43.9,43.93,26800.0,31.1932,31.2145,31.1719,31.1932,26800.0
2014-04-16 12:30:00,43.93,43.95,43.9,43.92,28200.0,31.1932,31.2074,31.1719,31.1861,28200.0
2014-04-16 12:35:00,43.93,43.98,43.93,43.94,34600.0,31.1932,31.2287,31.1932,31.2003,34600.0
2014-04-16 12:40:00,43.94,43.95,43.92,43.93,82400.0,31.2003,31.2074,31.1861,31.1932,82400.0
2014-04-16 12:45:00,43.92,43.94,43.87,43.93,104400.0,31.1861,31.2003,31.1506,31.1932,104400.0
2014-04-16 12:50:00,43.92,44.02,43.91,44.0,125400.0,31.1861,31.2571,31.179,31.2429,125400.0
2014-04-16 12:55:00,44.01,44.04,43.95,43.95,36200.0,31.25,31.2713,31.2074,31.2074,36200.0
2014-04-16 13:00:00,43.95,43.95,43.85,43.88,35600.0,31.2074,31.2074,31.1364,31.1577,35600.0
2014-04-16 13:05:00,43.88,43.95,43.85,43.92,75400.0,31.1577,31.2074,31.1364,31.1861,75400.0
2014-04-16 13:10:00,43.92,43.95,43.85,43.89,59400.0,31.1861,31.2074,31.1364,31.1648,59400.0
2014-04-16 13:15:00,43.9,44.02,43.88,44.0,62000.0,31.1719,31.2571,31.1577,31.2429,62000.0
2014-04-16 13:20:00,44.01,44.11,44.01,44.09,108000.0,31.25,31.321,31.25,31.3068,108000.0
2014-04-16 13:25:00,44.09,44.16,44.03,44.04,57400.0,31.3068,31.3565,31.2642,31.2713,57400.0
2014-04-16 13:30:00,44.04,44.05,43.95,43.95,33800.0,31.2713,31.2784,31.2074,31.2074,33800.0
2014-04-16 13:35:00,43.95,43.98,43.94,43.94,23000.0,31.2074,31.2287,31.2003,31.2003,23000.0
2014-04-16 13:40:00,43.95,43.95,43.82,43.84,32600.0,31.2074,31.2074,31.1151,31.1293,32600.0
2014-04-16 13:45:00,43.85,43.96,43.84,43.95,22800.0,31.1364,31.2145,31.1293,31.2074,22800.0
2014-04-16 13:50:00,43.96,43.99,43.9,43.9,21000.0,31.2145,31.2358,31.1719,31.1719,21000.0
2014-04-16 13:55:00,43.9,43.94,43.88,43.94,26800.0,31.1719,31.2003,31.1577,31.2003,26800.0
2014-04-16 14:00:00,43.93,43.96,43.91,43.95,46400.0,31.1932,31.2145,31.179,31.2074,46400.0
2014-04-16 14:05:00,43.94,43.98,43.92,43.96,48600.0,31.2003,31.2287,31.1861,31.2145,48600.0
2014-04-16 14:10:00,43.96,44.02,43.96,43.98,15200.0,31.2145,31.2571,31.2145,31.2287,15200.0
2014-04-16 14:15:00,43.98,43.98,43.83,43.85,43200.0,31.2287,31.2287,31.1222,31.1364,43200.0
2014-04-16 14:20:00,43.85,43.95,43.85,43.88,73000.0,31.1364,31.2074,31.1364,31.1577,73000.0
2014-04-16 14:25:00,43.88,43.95,43.85,43.95,14600.0,31.1577,31.2074,31.1364,31.2074,14600.0
2014-04-16 14:30:00,43.96,44.02,43.93,44.01,46200.0,31.2145,31.2571,31.1932,31.25,46200.0
2014-04-16 14:35:00,44.02,44.09,44.01,44.06,46200.0,31.2571,31.3068,31.25,31.2855,46200.0
2014-04-16 14:40:00,44.07,44.25,44.06,44.21,84600.0,31.2926,31.4204,31.2855,31.392,84600.0
2014-04-16 14:45:00,44.22,44.29,44.2,44.27,37800.0,31.3991,31.4488,31.3849,31.4346,37800.0
2014-04-16 14:50:00,44.26,44.35,44.26,44.35,56600.0,31.4275,31.4914,31.4275,31.4914,56600.0
2014-04-16 14:55:00,44.35,44.35,44.24,44.33,45200.0,31.4914,31.4914,31.4133,31.4772,45200.0
2014-04-16 15:00:00,44.33,44.33,44.2,44.23,65000.0,31.4772,31.4772,31.3849,31.4062,65000.0
2014-04-16 15:05:00,44.23,44.28,44.22,44.26,49200.0,31.4062,31.4417,31.3991,31.4275,49200.0
2014-04-16 15:10:00,44.26,44.36,44.26,44.34,59800.0,31.4275,31.4985,31.4275,31.4843,59800.0
2014-04-16 15:15:00,44.32,44.32,44.24,44.3,49200.0,31.4701,31.4701,31.4133,31.4559,49200.0
2014-04-16 15:20:00,44.3,44.47,44.3,44.35,152200.0,31.4559,31.5767,31.4559,31.4914,152200.0
2014-04-16 15:25:00,44.35,44.35,44.31,44.33,76600.0,31.4914,31.4914,31.463,31.4772,76600.0
2014-04-16 15:30:00,44.34,44.34,44.23,44.24,94000.0,31.4843,31.4843,31.4062,31.4133,94000.0
2014-04-16 15:35:00,44.24,44.26,44.18,44.25,161800.0,31.4133,31.4275,31.3707,31.4204,161800.0
2014-04-16 15:40:00,44.25,44.27,44.23,44.26,125200.0,31.4204,31.4346,31.4062,31.4275,125200.0
2014-04-16 15:45:00,44.27,44.28,44.26,44.27,96200.0,31.4346,31.4417,31.4275,31.4346,96200.0
2014-04-16 15:50:00,44.27,44.33,44.27,44.33,148600.0,31.4346,31.4772,31.4346,31.4772,148600.0
2014-04-16 15:55:00,44.33,44.4,44.32,44.39,410400.0,31.4772,31.5269,31.4701,31.5198,410400.0
2014-04-17 09:30:00,44.27,44.54,44.23,44.51,233000.0,31.4346,31.6264,31.4062,31.6051,233000.0
2014-04-17 09:35:00,44.52,44.62,44.46,44.46,51200.0,31.6122,31.6832,31.5696,31.5696,51200.0
2014-04-17 09:40:00,44.49,44.79,44.47,44.76,145200.0,31.5909,31.8039,31.5767,31.7826,145200.0
2014-04-17 09:45:00,44.76,44.79,44.55,44.58,64800.0,31.7826,31.8039,31.6335,31.6548,64800.0
2014-04-17 09:50:00,44.59,44.66,44.52,44.52,61200.0,31.6619,31.7116,31.6122,31.6122,61200.0
2014-04-17 09:55:00,44.5,44.6,44.49,44.54,28000.0,31.598,31.669,31.5909,31.6264,28000.0
2014-04-17 10:00:00,44.55,44.59,44.34,44.44,91600.0,31.6335,31.6619,31.4843,31.5553,91600.0
2014-04-17 10:05:00,44.44,44.52,44.34,44.49,67600.0,31.5553,31.6122,31.4843,31.5909,67600.0
2014-04-17 10:10:00,44.49,44.56,44.38,44.38,33600.0,31.5909,31.6406,31.5127,31.5127,33600.0
2014-04-17 10:15:00,44.39,44.42,44.33,44.41,38200.0,31.5198,31.5411,31.4772,31.534,38200.0
2014-04-17 10:20:00,44.41,44.41,44.28,44.28,32400.0,31.534,31.534,31.4417,31.4417,32400.0
2014-04-17 10:25:00,44.27,44.48,44.27,44.48,47200.0,31.4346,31.5838,31.4346,31.5838,47200.0
2014-04-17 10:30:00,44.46,44.58,44.46,44.55,60600.0,31.5696,31.6548,31.5696,31.6335,60600.0
2014-04-17 10:35:00,44.56,44.75,44.56,44.74,69400.0,31.6406,31.7755,31.6406,31.7684,69400.0
2014-04-17 10:40:00,44.76,44.81,44.69,44.71,67800.0,31.7826,31.8181,31.7329,31.7471,67800.0
2014-04-17 10:45:00,44.69,44.79,44.68,44.77,41000.0,31.7329,31.8039,31.7258,31.7897,41000.0
2014-04-17 10:50:00,44.77,44.91,44.77,44.88,56000.0,31.7897,31.8891,31.7897,31.8678,56000.0
2014-04-17 10:55:00,44.88,44.95,44.87,44.95,42200.0,31.8678,31.9175,31.8607,31.9175,42200.0
2014-04-17 11:00:00,44.95,45.02,44.89,44.9,106600.0,31.9175,31.9672,31.8749,31.882,106600.0
2014-04-17 11:05:00,44.9,44.92,44.86,44.88,46000.0,31.882,31.8962,31.8536,31.8678,46000.0
2014-04-17 11:10:00,44.88,44.88,44.77,44.81,48400.0,31.8678,31.8678,31.7897,31.8181,48400.0
2014-04-17 11:15:00,44.81,44.84,44.76,44.76,40200.0,31.8181,31.8394,31.7826,31.7826,40200.0
2014-04-17 11:20:00,44.76,44.81,44.74,44.74,61000.0,31.7826,31.8181,31.7684,31.7684,61000.0
2014-04-17 11:25:00,44.74,44.81,44.74,44.8,29400.0,31.7684,31.8181,31.7684,31.811,29400.0
2014-04-17 11:30:00,44.8,44.84,44.77,44.84,33200.0,31.811,31.8394,31.7897,31.8394,33200.0
2014-04-17 11:35:00,44.84,45.02,44.82,44.97,93400.0,31.8394,31.9672,31.8252,31.9317,93400.0
2014-04-17 11:40:00,44.96,45.08,44.92,45.08,37800.0,31.9246,32.0098,31.8962,32.0098,37800.0
2014-04-17 11:45:00,45.07,45.1,45.02,45.03,34000.0,32.0027,32.024,31.9672,31.9743,34000.0
2014-04-17 11:50:00,45.03,45.08,45.0,45.07,23800.0,31.9743,32.0098,31.953,32.0027,23800.0
2014-04-17 11:55:00,45.07,45.07,44.87,44.92,79800.0,32.0027,32.0027,31.8607,31.8962,79800.0
2014-04-17 12:00:00,44.9,44.9,44.84,44.85,23200.0,31.882,31.882,31.8394,31.8465,23200.0
2014-04-17 12:05:00,44.85,44.87,44.82,44.86,29800.0,31.8465,31.8607,31.8252,31.8536,29800.0
2014-04-17 12:10:00,44.87,44.92,44.85,44.88,46200.0,31.8607,31.8962,31.8465,31.8678,46200.0
2014-04-17 12:15:00,44.89,44.94,44.87,44.88,29800.0,31.8749,31.9104,31.8607,31.8678,29800.0
2014-04-17 12:20:00,44.87,44.88,44.8,44.81,29600.0,31.8607,31.8678,31.811,31.8181,29600.0
2014-04-17 12:25:00,44.81,44.94,44.8,44.93,67200.0,31.8181,31.9104,31.811,31.9033,67200.0
2014-04-17 12:30:00,44.93,44.98,44.91,44.98,58200.0,31.9033,31.9388,31.8891,31.9388,58200.0
2014-04-17 12:35:00,44.99,45.05,44.97,45.0,25000.0,31.9459,31.9885,31.9317,31.953,25000.0
2014-04-17 12:40:00,45.01,45.07,44.99,45.05,64600.0,31.9601,32.0027,31.9459,31.9885,64600.0
2014-04-17 12:45:00,45.05,45.14,45.04,45.13,77400.0,31.9885,32.0524,31.9814,32.0453,77400.0
2014-04-17 12:50:00,45.14,45.14,45.02,45.02,26800.0,32.0524,32.0524,31.9672,31.9672,26800.0
2014-04-17 12:55:00,45.02,45.02,44.95,44.98,24800.0,31.9672,31.9672,31.9175,31.9388,24800.0
2014-04-17 13:00:00,44.98,44.98,44.91,44.92,37600.0,31.9388,31.9388,31.8891,31.8962,37600.0
2014-04-17 13:05:00,44.93,45.02,44.9,44.99,41000.0,31.9033,31.9672,31.882,31.9459,41000.0
2014-04-17 13:10:00,45.01,45.06,44.98,44.99,44600.0,31.9601,31.9956,31.9388,31.9459,44600.0
2014-04-17 13:15:00,45.0,45.04,44.97,45.02,65600.0,31.953,31.9814,31.9317,31.9672,65600.0
2014-04-17 13:20:00,45.03,45.03,44.95,44.97,14400.0,31.9743,31.9743,31.9175,31.9317,14400.0
2014-04-17 13:25:00,44.97,44.98,44.93,44.98,18600.0,31.9317,31.9388,31.9033,31.9388,18600.0
2014-04-17 13:30:00,44.98,45.02,44.95,44.99,21800.0,31.9388,31.9672,31.9175,31.9459,21800.0
2014-04-17 13:35:00,45.0,45.07,44.99,45.06,62600.0,31.953,32.0027,31.9459,31.9956,62600.0
2014-04-17 13:40:00,45.07,45.08,45.05,45.07,27600.0,32.0027,32.0098,31.9885,32.0027,27600.0
2014-04-17 13:45:00,45.08,45.09,45.02,45.02,16400.0,32.0098,32.0169,31.9672,31.9672,16400.0
2014-04-17 13:50:00,45.02,45.05,44.96,45.04,31000.0,31.9672,31.9885,31.9246,31.9814,31000.0
2014-04-17 13:55:00,45.04,45.05,45.01,45.01,23200.0,31.9814,31.9885,31.9601,31.9601,23200.0
2014-04-17 14:00:00,45.01,45.1,45.0,45.07,81200.0,31.9601,32.024,31.953,32.0027,81200.0
2014-04-17 14:05:00,45.08,45.17,45.05,45.17,57600.0,32.0098,32.0737,31.9885,32.0737,57600.0
2014-04-17 14:10:00,45.17,45.21,45.16,45.16,43200.0,32.0737,32.1021,32.0666,32.0666,43200.0
2014-04-17 14:15:00,45.16,45.18,45.06,45.06,79400.0,32.0666,32.0808,31.9956,31.9956,79400.0
2014-04-17 14:20:00,45.06,45.07,45.03,45.05,36000.0,31.9956,32.0027,31.9743,31.9885,36000.0
2014-04-17 14:25:00,45.05,45.1,45.05,45.08,37400.0,31.9885,32.024,31.9885,32.0098,37400.0
2014-04-17 14:30:00,45.08,45.09,45.06,45.08,60200.0,32.0098,32.0169,31.9956,32.0098,60200.0
2014-04-17 14:35:00,45.07,45.13,45.07,45.09,31000.0,32.0027,32.0453,32.0027,32.0169,31000.0
2014-04-17 14:40:00,45.09,45.1,45.02,45.03,38600.0,32.0169,32.024,31.9672,31.9743,38600.0
2014-04-17 14:45:00,45.04,45.05,45.02,45.03,21400.0,31.9814,31.9885,31.9672,31.9743,21400.0
2014-04-17 14:50:00,45.03,45.06,44.97,44.98,44200.0,31.9743,31.9956,31.9317,31.9388,44200.0
2014-04-17 14:55:00,44.99,45.01,44.95,44.95,37800.0,31.9459,31.9601,31.9175,31.9175,37800.0
2014-04-17 15:00:00,44.95,44.97,44.94,44.96,38400.0,31.9175,31.9317,31.9104,31.9246,38400.0
2014-04-17 15:05:00,44.96,45.01,44.95,44.97,75000.0,31.9246,31.9601,31.9175,31.9317,75000.0
2014-04-17 15:10:00,44.97,45.04,44.97,45.03,53600.0,31.9317,31.9814,31.9317,31.9743,53600.0
2014-04-17 15:15:00,45.04,45.05,44.99,44.99,71200.0,31.9814,31.9885,31.9459,31.9459,71200.0
2014-04-17 15:20:00,44.98,45.04,44.97,45.03,44800.0,31.9388,31.9814,31.9317,31.9743,44800.0
2014-04-17 15:25:00,45.03,45.06,45.02,45.05,89600.0,31.9743,31.9956,31.9672,31.9885,89600.0
2014-04-17 15:30:00,45.05,45.06,45.03,45.05,157400.0,31.9885,31.9956,31.9743,31.9885,157400.0
2014-04-17 15:35:00,45.05,45.06,45.0,45.0,74000.0,31.9885,31.9956,31.953,31.953,74000.0
2014-04-17 15:40:00,44.99,45.02,44.97,44.97,78200.0,31.9459,31.9672,31.9317,31.9317,78200.0
2014-04-17 15:45:00,44.97,44.99,44.92,44.94,145800.0,31.9317,31.9459,31.8962,31.9104,145800.0
2014-04-17 15:50:00,44.94,44.96,44.9,44.92,148400.0,31.9104,31.9246,31.882,31.8962,148400.0
2014-04-17 15:55:00,44.91,45.0,44.87,44.96,376600.0,31.8891,31.953,31.8607,31.9246,376600.0
2014-04-21 09:30:00,44.44,44.63,44.3,44.52,119600.0,31.5553,31.6903,31.4559,31.6122,119600.0
2014-04-21 09:35:00,44.55,44.75,44.51,44.63,38000.0,31.6335,31.7755,31.6051,31.6903,38000.0
2014-04-21 09:40:00,44.62,44.91,44.62,44.82,36200.0,31.6832,31.8891,31.6832,31.8252,36200.0
2014-04-21 09:45:00,44.81,44.81,44.68,44.72,36600.0,31.8181,31.8181,31.7258,31.7542,36600.0
2014-04-21 09:50:00,44.74,44.87,44.71,44.72,52200.0,31.7684,31.8607,31.7471,31.7542,52200.0
2014-04-21 09:55:00,44.74,44.95,44.74,44.95,35400.0,31.7684,31.9175,31.7684,31.9175,35400.0
2014-04-21 10:00:00,44.95,45.06,44.9,45.01,107600.0,31.9175,31.9956,31.882,31.9601,107600.0
2014-04-21 10:05:00,45.02,45.15,45.01,45.15,43200.0,31.9672,32.0595,31.9601,32.0595,43200.0
2014-04-21 10:10:00,45.16,45.24,45.12,45.16,53200.0,32.0666,32.1234,32.0382,32.0666,53200.0
2014-04-21 10:15:00,45.17,45.27,45.14,45.21,34200.0,32.0737,32.1447,32.0524,32.1021,34200.0
2014-04-21 10:20:00,45.2,45.22,45.07,45.07,62800.0,32.095,32.1092,32.0027,32.0027,62800.0
2014-04-21 10:25:00,45.07,45.1,45.01,45.01,37400.0,32.0027,32.024,31.9601,31.9601,37400.0
2014-04-21 10:30:00,45.01,45.08,44.97,45.02,62600.0,31.9601,32.0098,31.9317,31.9672,62600.0
2014-04-21 10:35:00,45.02,45.04,44.9,44.9,50400.0,31.9672,31.9814,31.882,31.882,50400.0
2014-04-21 10:40:00,44.91,44.92,44.83,44.85,27000.0,31.8891,31.8962,31.8323,31.8465,27000.0
2014-04-21 10:45:00,44.85,44.85,44.74,44.81,30400.0,31.8465,31.8465,31.7684,31.8181,30400.0
2014-04-21 10:50:00,44.83,44.93,44.82,44.93,21000.0,31.8323,31.9033,31.8252,31.9033,21000.0
2014-04-21 10:55:00,44.93,44.93,44.87,44.9,22400.0,31.9033,31.9033,31.8607,31.882,22400.0
2014-04-21 11:00:00,44.9,44.91,44.79,44.8,36400.0,31.882,31.8891,31.8039,31.811,36400.0
2014-04-21 11:05:00,44.79,44.83,44.75,44.76,18200.0,31.8039,31.8323,31.7755,31.7826,18200.0
2014-04-21 11:10:00,44.75,44.83,44.73,44.83,24400.0,31.7755,31.8323,31.7613,31.8323,24400.0
2014-04-21 11:15:00,44.82,44.86,44.77,44.85,13200.0,31.8252,31.8536,31.7897,31.8465,13200.0
2014-04-21 11:20:00,44.84,44.9,44.82,44.85,31200.0,31.8394,31.882,31.8252,31.8465,31200.0
2014-04-21 11:25:00,44.85,44.93,44.85,44.92,17000.0,31.8465,31.9033,31.8465,31.8962,17000.0
2014-04-21 11:30:00,44.91,44.94,44.85,44.87,21000.0,31.8891,31.9104,31.8465,31.8607,21000.0
2014-04-21 11:35:00,44.87,44.91,44.84,44.87,53200.0,31.8607,31.8891,31.8394,31.8607,53200.0
2014-04-21 11:40:00,44.87,44.94,44.87,44.88,48600.0,31.8607,31.9104,31.8607,31.8678,48600.0
2014-04-21 11:45:00,44.86,44.87,44.84,44.87,10800.0,31.8536,31.8607,31.8394,31.8607,10800.0
2014-04-21 11:50:00,44.87,44.93,44.84,44.93,7600.0,31.8607,31.9033,31.8394,31.9033,7600.0
2014-04-21 11:55:00,44.94,45.0,44.88,45.0,41200.0,31.9104,31.953,31.8678,31.953,41200.0
2014-04-21 12:00:00,44.99,45.12,44.99,45.09,40200.0,31.9459,32.0382,31.9459,32.0169,40200.0
2014-04-21 12:05:00,45.08,45.09,45.01,45.02,51600.0,32.0098,32.0169,31.9601,31.9672,51600.0
2014-04-21 12:10:00,45.02,45.02,44.96,45.0,32000.0,31.9672,31.9672,31.9246,31.953,32000.0
2014-04-21 12:15:00,45.0,45.02,44.98,45.0,23200.0,31.953,31.9672,31.9388,31.953,23200.0
2014-04-21 12:20:00,44.99,45.02,44.98,44.99,14600.0,31.9459,31.9672,31.9388,31.9459,14600.0
2014-04-21 12:25:00,44.99,45.13,44.99,45.1,21800.0,31.9459,32.0453,31.9459,32.024,21800.0
2014-04-21 12:30:00,45.1,45.11,45.06,45.06,28000.0,32.024,32.0311,31.9956,31.9956,28000.0
2014-04-21 12:35:00,45.07,45.15,45.06,45.09,33800.0,32.0027,32.0595,31.9956,32.0169,33800.0
2014-04-21 12:40:00,45.08,45.16,45.08,45.15,12400.0,32.0098,32.0666,32.0098,32.0595,12400.0
2014-04-21 12:45:00,45.15,45.16,45.09,45.09,44000.0,32.0595,32.0666,32.0169,32.0169,44000.0
2014-04-21 12:50:00,45.1,45.15,45.08,45.1,13200.0,32.024,32.0595,32.0098,32.024,13200.0
2014-04-21 12:55:00,45.13,45.15,45.1,45.1,25200.0,32.0453,32.0595,32.024,32.024,25200.0
2014-04-21 13:00:00,45.1,45.12,45.02,45.03,31400.0,32.024,32.0382,31.9672,31.9743,31400.0
2014-04-21 13:05:00,45.03,45.05,45.0,45.03,17200.0,31.9743,31.9885,31.953,31.9743,17200.0
2014-04-21 13:10:00,45.01,45.07,45.0,45.02,14000.0,31.9601,32.0027,31.953,31.9672,14000.0
2014-04-21 13:15:00,45.02,45.05,45.02,45.02,18600.0,31.9672,31.9885,31.9672,31.9672,18600.0
2014-04-21 13:20:00,45.02,45.02,44.93,44.93,22000.0,31.9672,31.9672,31.9033,31.9033,22000.0
2014-04-21 13:25:00,44.93,44.94,44.92,44.92,11400.0,31.9033,31.9104,31.8962,31.8962,11400.0
2014-04-21 13:30:00,44.92,44.94,44.85,44.87,25600.0,31.8962,31.9104,31.8465,31.8607,25600.0
2014-04-21 13:35:00,44.88,44.89,44.81,44.83,16400.0,31.8678,31.8749,31.8181,31.8323,16400.0
2014-04-21 13:40:00,44.81,44.82,44.79,44.79,10400.0,31.8181,31.8252,31.8039,31.8039,10400.0
2014-04-21 13:45:00,44.8,44.81,44.77,44.77,12200.0,31.811,31.8181,31.7897,31.7897,12200.0
2014-04-21 13:50:00,44.77,44.87,44.77,44.87,16200.0,31.7897,31.8607,31.7897,31.8607,16200.0
2014-04-21 13:55:00,44.87,44.93,44.87,44.92,16200.0,31.8607,31.9033,31.8607,31.8962,16200.0
2014-04-21 14:00:00,44.92,44.92,44.83,44.83,18400.0,31.8962,31.8962,31.8323,31.8323,18400.0
2014-04-21 14:05:00,44.84,44.88,44.83,44.83,16600.0,31.8394,31.8678,31.8323,31.8323,16600.0
2014-04-21 14:10:00,44.83,44.88,44.83,44.88,20600.0,31.8323,31.8678,31.8323,31.8678,20600.0
2014-04-21 14:15:00,44.88,44.95,44.88,44.94,18000.0,31.8678,31.9175,31.8678,31.9104,18000.0
2014-04-21 14:20:00,44.94,44.94,44.9,44.91,24800.0,31.9104,31.9104,31.882,31.8891,24800.0
2014-04-21 14:25:00,44.91,44.95,44.9,44.9,22600.0,31.8891,31.9175,31.882,31.882,22600.0
2014-04-21 14:30:00,44.9,44.99,44.89,44.96,59600.0,31.882,31.9459,31.8749,31.9246,59600.0
2014-04-21 14:35:00,44.96,44.98,44.93,44.93,19400.0,31.9246,31.9388,31.9033,31.9033,19400.0
2014-04-21 14:40:00,44.93,44.94,44.9,44.93,21800.0,31.9033,31.9104,31.882,31.9033,21800.0
2014-04-21 14:45:00,44.93,44.94,44.93,44.94,17000.0,31.9033,31.9104,31.9033,31.9104,17000.0
2014-04-21 14:50:00,44.93,44.97,44.93,44.94,25200.0,31.9033,31.9317,31.9033,31.9104,25200.0
2014-04-21 14:55:00,44.93,44.98,44.9,44.9,24600.0,31.9033,31.9388,31.882,31.882,24600.0
2014-04-21 15:00:00,44.91,44.94,44.87,44.92,26800.0,31.8891,31.9104,31.8607,31.8962,26800.0
2014-04-21 15:05:00,44.92,44.95,44.91,44.92,31800.0,31.8962,31.9175,31.8891,31.8962,31800.0
2014-04-21 15:10:00,44.92,44.95,44.89,44.95,27000.0,31.8962,31.9175,31.8749,31.9175,27000.0
2014-04-21 15:15:00,44.93,44.93,44.9,44.92,30600.0,31.9033,31.9033,31.882,31.8962,30600.0
2014-04-21 15:20:00,44.93,44.97,44.93,44.95,23000.0,31.9033,31.9317,31.9033,31.9175,23000.0
2014-04-21 15:25:00,44.95,44.95,44.92,44.92,18400.0,31.9175,31.9175,31.8962,31.8962,18400.0
2014-04-21 15:30:00,44.92,44.98,44.92,44.95,40200.0,31.8962,31.9388,31.8962,31.9175,40200.0
2014-04-21 15:35:00,44.95,44.97,44.93,44.97,37600.0,31.9175,31.9317,31.9033,31.9317,37600.0
2014-04-21 15:40:00,44.96,45.03,44.96,45.02,50000.0,31.9246,31.9743,31.9246,31.9672,50000.0
2014-04-21 15:45:00,45.02,45.08,45.01,45.08,77000.0,31.9672,32.0098,31.9601,32.0098,77000.0
2014-04-21 15:50:00,45.08,45.1,45.05,45.05,82000.0,32.0098,32.024,31.9885,31.9885,82000.0
2014-04-21 15:55:00,45.05,45.09,45.03,45.07,134800.0,31.9885,32.0169,31.9743,32.0027,134800.0
2014-04-22 09:30:00,44.76,44.76,44.2,44.38,150600.0,31.7826,31.7826,31.3849,31.5127,150600.0
2014-04-22 09:35:00,44.37,44.38,44.13,44.3,71000.0,31.5056,31.5127,31.3352,31.4559,71000.0
2014-04-22 09:40:00,44.3,44.39,44.12,44.13,76400.0,31.4559,31.5198,31.3281,31.3352,76400.0
2014-04-22 09:45:00,44.15,44.16,43.9,44.13,147400.0,31.3494,31.3565,31.1719,31.3352,147400.0
2014-04-22 09:50:00,44.1,44.34,44.1,44.33,42000.0,31.3139,31.4843,31.3139,31.4772,42000.0
2014-04-22 09:55:00,44.33,44.34,44.21,44.26,70000.0,31.4772,31.4843,31.392,31.4275,70000.0
2014-04-22 10:00:00,44.26,44.3,44.18,44.2,80200.0,31.4275,31.4559,31.3707,31.3849,80200.0
2014-04-22 10:05:00,44.23,44.27,44.19,44.19,54200.0,31.4062,31.4346,31.3778,31.3778,54200.0
2014-04-22 10:10:00,44.19,44.55,44.19,44.5,252000.0,31.3778,31.6335,31.3778,31.598,252000.0
2014-04-22 10:15:00,44.5,44.5,44.37,44.37,96800.0,31.598,31.598,31.5056,31.5056,96800.0
2014-04-22 10:20:00,44.37,44.38,44.3,44.3,68800.0,31.5056,31.5127,31.4559,31.4559,68800.0
2014-04-22 10:25:00,44.31,44.38,44.3,44.36,132800.0,31.463,31.5127,31.4559,31.4985,132800.0
2014-04-22 10:30:00,44.35,44.6,44.35,44.56,113600.0,31.4914,31.669,31.4914,31.6406,113600.0
2014-04-22 10:35:00,44.57,44.67,44.57,44.62,93000.0,31.6477,31.7187,31.6477,31.6832,93000.0
2014-04-22 10:40:00,44.63,44.66,44.52,44.54,100200.0,31.6903,31.7116,31.6122,31.6264,100200.0
2014-04-22 10:45:00,44.52,44.6,44.48,44.6,124600.0,31.6122,31.669,31.5838,31.669,124600.0
2014-04-22 10:50:00,44.6,44.72,44.6,44.69,58400.0,31.669,31.7542,31.669,31.7329,58400.0
2014-04-22 10:55:00,44.7,44.73,44.66,44.71,81200.0,31.74,31.7613,31.7116,31.7471,81200.0
2014-04-22 11:00:00,44.72,44.77,44.69,44.76,43400.0,31.7542,31.7897,31.7329,31.7826,43400.0
2014-04-22 11:05:00,44.74,44.75,44.57,44.6,68200.0,31.7684,31.7755,31.6477,31.669,68200.0
2014-04-22 11:10:00,44.6,44.79,44.6,44.77,217400.0,31.669,31.8039,31.669,31.7897,217400.0
2014-04-22 11:15:00,44.77,44.93,44.77,44.93,88600.0,31.7897,31.9033,31.7897,31.9033,88600.0
2014-04-22 11:20:00,44.93,44.93,44.82,44.84,39600.0,31.9033,31.9033,31.8252,31.8394,39600.0
2014-04-22 11:25:00,44.84,45.05,44.84,45.05,89800.0,31.8394,31.9885,31.8394,31.9885,89800.0
2014-04-22 11:30:00,45.03,45.06,44.99,45.06,64600.0,31.9743,31.9956,31.9459,31.9956,64600.0
2014-04-22 11:35:00,45.06,45.14,45.05,45.14,188600.0,31.9956,32.0524,31.9885,32.0524,188600.0
2014-04-22 11:40:00,45.14,45.2,45.1,45.14,98600.0,32.0524,32.095,32.024,32.0524,98600.0
2014-04-22 11:45:00,45.13,45.19,45.13,45.18,28200.0,32.0453,32.0879,32.0453,32.0808,28200.0
2014-04-22 11:50:00,45.18,45.27,45.18,45.21,72000.0,32.0808,32.1447,32.0808,32.1021,72000.0
2014-04-22 11:55:00,45.22,45.25,45.17,45.17,55000.0,32.1092,32.1305,32.0737,32.0737,55000.0
2014-04-22 12:00:00,45.17,45.27,45.13,45.25,128400.0,32.0737,32.1447,32.0453,32.1305,128400.0
2014-04-22 12:05:00,45.26,45.3,45.24,45.25,22000.0,32.1376,32.166,32.1234,32.1305,22000.0
2014-04-22 12:10:00,45.24,45.3,45.21,45.26,45600.0,32.1234,32.166,32.1021,32.1376,45600.0
2014-04-22 12:15:00,45.24,45.3,45.24,45.3,28200.0,32.1234,32.166,32.1234,32.166,28200.0
2014-04-22 12:20:00,45.29,45.32,45.26,45.32,53200.0,32.1589,32.1802,32.1376,32.1802,53200.0
2014-04-22 12:25:00,45.3,45.35,45.29,45.31,107400.0,32.166,32.2015,32.1589,32.1731,107400.0
2014-04-22 12:30:00,45.31,45.32,45.23,45.24,34000.0,32.1731,32.1802,32.1163,32.1234,34000.0
2014-04-22 12:35:00,45.24,45.27,45.21,45.23,15600.0,32.1234,32.1447,32.1021,32.1163,15600.0
2014-04-22 12:40:00,45.24,45.25,45.22,45.22,50400.0,32.1234,32.1305,32.1092,32.1092,50400.0
2014-04-22 12:45:00,45.22,45.33,45.21,45.33,32400.0,32.1092,32.1873,32.1021,32.1873,32400.0
2014-04-22 12:50:00,45.32,45.34,45.26,45.33,34200.0,32.1802,32.1944,32.1376,32.1873,34200.0
2014-04-22 12:55:00,45.33,45.33,45.3,45.31,16600.0,32.1873,32.1873,32.166,32.1731,16600.0
2014-04-22 13:00:00,45.32,45.34,45.24,45.27,31200.0,32.1802,32.1944,32.1234,32.1447,31200.0
2014-04-22 13:05:00,45.26,45.26,45.18,45.19,20200.0,32.1376,32.1376,32.0808,32.0879,20200.0
2014-04-22 13:10:00,45.19,45.2,45.17,45.17,89400.0,32.0879,32.095,32.0737,32.0737,89400.0
2014-04-22 13:15:00,45.17,45.26,45.16,45.24,38800.0,32.0737,32.1376,32.0666,32.1234,38800.0
2014-04-22 13:20:00,45.22,45.22,45.19,45.2,24000.0,32.1092,32.1092,32.0879,32.095,24000.0
2014-04-22 13:25:00,45.19,45.19,45.14,45.18,19000.0,32.0879,32.0879,32.0524,32.0808,19000.0
2014-04-22 13:30:00,45.17,45.2,45.13,45.18,16200.0,32.0737,32.095,32.0453,32.0808,16200.0
2014-04-22 13:35:00,45.2,45.24,45.19,45.23,20800.0,32.095,32.1234,32.0879,32.1163,20800.0
2014-04-22 13:40:00,45.24,45.27,45.23,45.23,19800.0,32.1234,32.1447,32.1163,32.1163,19800.0
2014-04-22 13:45:00,45.23,45.31,45.22,45.31,57800.0,32.1163,32.1731,32.1092,32.1731,57800.0
2014-04-22 13:50:00,45.3,45.34,45.27,45.28,85000.0,32.166,32.1944,32.1447,32.1518,85000.0
2014-04-22 13:55:00,45.27,45.3,45.27,45.27,30600.0,32.1447,32.166,32.1447,32.1447,30600.0
2014-04-22 14:00:00,45.27,45.29,45.24,45.29,113200.0,32.1447,32.1589,32.1234,32.1589,113200.0
2014-04-22 14:05:00,45.29,45.3,45.28,45.3,20200.0,32.1589,32.166,32.1518,32.166,20200.0
2014-04-22 14:10:00,45.3,45.34,45.23,45.23,83200.0,32.166,32.1944,32.1163,32.1163,83200.0
2014-04-22 14:15:00,45.24,45.29,45.24,45.29,24000.0,32.1234,32.1589,32.1234,32.1589,24000.0
2014-04-22 14:20:00,45.29,45.31,45.27,45.3,22400.0,32.1589,32.1731,32.1447,32.166,22400.0
2014-04-22 14:25:00,45.29,45.29,45.24,45.29,19600.0,32.1589,32.1589,32.1234,32.1589,19600.0
2014-04-22 14:30:00,45.3,45.4,45.26,45.39,103400.0,32.166,32.237,32.1376,32.2299,103400.0
2014-04-22 14:35:00,45.39,45.48,45.39,45.44,46800.0,32.2299,32.2938,32.2299,32.2654,46800.0
2014-04-22 14:40:00,45.44,45.49,45.44,45.48,25200.0,32.2654,32.3009,32.2654,32.2938,25200.0
2014-04-22 14:45:00,45.48,45.52,45.47,45.52,79800.0,32.2938,32.3222,32.2867,32.3222,79800.0
2014-04-22 14:50:00,45.52,45.58,45.49,45.58,48600.0,32.3222,32.3648,32.3009,32.3648,48600.0
2014-04-22 14:55:00,45.58,45.63,45.57,45.62,57200.0,32.3648,32.4003,32.3577,32.3932,57200.0
2014-04-22 15:00:00,45.62,45.63,45.52,45.52,57400.0,32.3932,32.4003,32.3222,32.3222,57400.0
2014-04-22 15:05:00,45.51,45.51,45.34,45.34,61600.0,32.3151,32.3151,32.1944,32.1944,61600.0
2014-04-22 15:10:00,45.33,45.4,45.33,45.39,51800.0,32.1873,32.237,32.1873,32.2299,51800.0
2014-04-22 15:15:00,45.4,45.4,45.37,45.39,49200.0,32.237,32.237,32.2157,32.2299,49200.0
2014-04-22 15:20:00,45.39,45.41,45.33,45.37,66600.0,32.2299,32.2441,32.1873,32.2157,66600.0
2014-04-22 15:25:00,45.37,45.42,45.35,45.35,39000.0,32.2157,32.2512,32.2015,32.2015,39000.0
2014-04-22 15:30:00,45.35,45.42,45.35,45.4,55400.0,32.2015,32.2512,32.2015,32.237,55400.0
2014-04-22 15:35:00,45.4,45.4,45.35,45.35,41200.0,32.237,32.237,32.2015,32.2015,41200.0
2014-04-22 15:40:00,45.35,45.38,45.33,45.33,44800.0,32.2015,32.2228,32.1873,32.1873,44800.0
2014-04-22 15:45:00,45.33,45.33,45.24,45.24,88200.0,32.1873,32.1873,32.1234,32.1234,88200.0
2014-04-22 15:50:00,45.25,45.28,45.19,45.21,84800.0,32.1305,32.1518,32.0879,32.1021,84800.0
2014-04-22 15:55:00,45.21,45.23,45.17,45.2,235800.0,32.1021,32.1163,32.0737,32.095,235800.0
2014-04-23 09:30:00,45.19,45.4,45.19,45.4,120400.0,32.0879,32.237,32.0879,32.237,120400.0
2014-04-23 09:35:00,45.37,45.68,45.36,45.68,76200.0,32.2157,32.4358,32.2086,32.4358,76200.0
2014-04-23 09:40:00,45.68,45.71,45.56,45.56,85600.0,32.4358,32.4571,32.3506,32.3506,85600.0
2014-04-23 09:45:00,45.58,45.68,45.55,45.57,101000.0,32.3648,32.4358,32.3435,32.3577,101000.0
2014-04-23 09:50:00,45.55,45.6,45.48,45.55,53000.0,32.3435,32.379,32.2938,32.3435,53000.0
2014-04-23 09:55:00,45.54,45.71,45.52,45.67,138000.0,32.3364,32.4571,32.3222,32.4287,138000.0
2014-04-23 10:00:00,45.65,45.65,45.53,45.56,327000.0,32.4145,32.4145,32.3293,32.3506,327000.0
2014-04-23 10:05:00,45.55,45.64,45.49,45.52,65000.0,32.3435,32.4074,32.3009,32.3222,65000.0
2014-04-23 10:10:00,45.52,45.54,45.44,45.53,67000.0,32.3222,32.3364,32.2654,32.3293,67000.0
2014-04-23 10:15:00,45.52,45.6,45.49,45.59,44400.0,32.3222,32.379,32.3009,32.3719,44400.0
2014-04-23 10:20:00,45.59,45.62,45.53,45.59,67200.0,32.3719,32.3932,32.3293,32.3719,67200.0
2014-04-23 10:25:00,45.57,45.65,45.56,45.62,72200.0,32.3577,32.4145,32.3506,32.3932,72200.0
2014-04-23 10:30:00,45.64,45.73,45.56,45.63,164400.0,32.4074,32.4713,32.3506,32.4003,164400.0
2014-04-23 10:35:00,45.63,45.74,45.6,45.63,146800.0,32.4003,32.4784,32.379,32.4003,146800.0
2014-04-23 10:40:00,45.63,45.64,45.54,45.59,33000.0,32.4003,32.4074,32.3364,32.3719,33000.0
2014-04-23 10:45:00,45.6,45.61,45.55,45.57,64800.0,32.379,32.3861,32.3435,32.3577,64800.0
2014-04-23 10:50:00,45.56,45.65,45.55,45.6,16800.0,32.3506,32.4145,32.3435,32.379,16800.0
2014-04-23 10:55:00,45.6,45.7,45.6,45.7,28200.0,32.379,32.45,32.379,32.45,28200.0
2014-04-23 11:00:00,45.71,45.72,45.59,45.6,42200.0,32.4571,32.4642,32.3719,32.379,42200.0
2014-04-23 11:05:00,45.6,45.69,45.59,45.6,80600.0,32.379,32.4429,32.3719,32.379,80600.0
2014-04-23 11:10:00,45.6,45.61,45.52,45.52,58000.0,32.379,32.3861,32.3222,32.3222,58000.0
2014-04-23 11:15:00,45.52,45.52,45.38,45.38,45800.0,32.3222,32.3222,32.2228,32.2228,45800.0
2014-04-23 11:20:00,45.38,45.4,45.32,45.33,48000.0,32.2228,32.237,32.1802,32.1873,48000.0
2014-04-23 11:25:00,45.34,45.35,45.15,45.24,90800.0,32.1944,32.2015,32.0595,32.1234,90800.0
2014-04-23 11:30:00,45.24,45.48,45.24,45.48,20000.0,32.1234,32.2938,32.1234,32.2938,20000.0
2014-04-23 11:35:00,45.48,45.48,45.38,45.48,18200.0,32.2938,32.2938,32.2228,32.2938,18200.0
2014-04-23 11:40:00,45.46,45.49,45.45,45.46,13000.0,32.2796,32.3009,32.2725,32.2796,13000.0
2014-04-23 11:45:00,45.44,45.5,45.41,45.48,23800.0,32.2654,32.308,32.2441,32.2938,23800.0
2014-04-23 11:50:00,45.49,45.51,45.45,45.5,18200.0,32.3009,32.3151,32.2725,32.308,18200.0
2014-04-23 11:55:00,45.51,45.51,45.45,45.5,21000.0,32.3151,32.3151,32.2725,32.308,21000.0
2014-04-23 12:00:00,45.51,45.51,45.45,45.48,35400.0,32.3151,32.3151,32.2725,32.2938,35400.0
2014-04-23 12:05:00,45.49,45.6,45.46,45.47,30800.0,32.3009,32.379,32.2796,32.2867,30800.0
2014-04-23 12:10:00,45.47,45.5,45.4,45.43,33600.0,32.2867,32.308,32.237,32.2583,33600.0
2014-04-23 12:15:00,45.43,45.5,45.4,45.48,33200.0,32.2583,32.308,32.237,32.2938,33200.0
2014-04-23 12:20:00,45.47,45.5,45.46,45.48,11000.0,32.2867,32.308,32.2796,32.2938,11000.0
2014-04-23 12:25:00,45.48,45.51,45.47,45.49,13400.0,32.2938,32.3151,32.2867,32.3009,13400.0
2014-04-23 12:30:00,45.47,45.5,45.44,45.44,11400.0,32.2867,32.308,32.2654,32.2654,11400.0
2014-04-23 12:35:00,45.45,45.57,45.45,45.56,26200.0,32.2725,32.3577,32.2725,32.3506,26200.0
2014-04-23 12:40:00,45.56,45.59,45.49,45.53,43800.0,32.3506,32.3719,32.3009,32.3293,43800.0
2014-04-23 12:45:00,45.54,45.55,45.42,45.43,76600.0,32.3364,32.3435,32.2512,32.2583,76600.0
2014-04-23 12:50:00,45.42,45.44,45.26,45.27,86400.0,32.2512,32.2654,32.1376,32.1447,86400.0
2014-04-23 12:55:00,45.27,45.29,45.27,45.29,19600.0,32.1447,32.1589,32.1447,32.1589,19600.0
2014-04-23 13:00:00,45.29,45.3,45.25,45.26,16000.0,32.1589,32.166,32.1305,32.1376,16000.0
2014-04-23 13:05:00,45.26,45.26,45.19,45.2,7800.0,32.1376,32.1376,32.0879,32.095,7800.0
2014-04-23 13:10:00,45.2,45.32,45.2,45.27,27800.0,32.095,32.1802,32.095,32.1447,27800.0
2014-04-23 13:15:00,45.27,45.27,45.23,45.24,20800.0,32.1447,32.1447,32.1163,32.1234,20800.0
2014-04-23 13:20:00,45.24,45.27,45.22,45.22,15400.0,32.1234,32.1447,32.1092,32.1092,15400.0
2014-04-23 13:25:00,45.23,45.28,45.21,45.27,50200.0,32.1163,32.1518,32.1021,32.1447,50200.0
2014-04-23 13:30:00,45.29,45.37,45.29,45.37,55400.0,32.1589,32.2157,32.1589,32.2157,55400.0
2014-04-23 13:35:00,45.37,45.37,45.27,45.3,39400.0,32.2157,32.2157,32.1447,32.166,39400.0
2014-04-23 13:40:00,45.3,45.35,45.29,45.34,9600.0,32.166,32.2015,32.1589,32.1944,9600.0
2014-04-23 13:45:00,45.35,45.36,45.3,45.31,18600.0,32.2015,32.2086,32.166,32.1731,18600.0
2014-04-23 13:50:00,45.31,45.34,45.27,45.31,16800.0,32.1731,32.1944,32.1447,32.1731,16800.0
2014-04-23 13:55:00,45.3,45.3,45.26,45.26,21400.0,32.166,32.166,32.1376,32.1376,21400.0
2014-04-23 14:00:00,45.27,45.27,45.24,45.27,29600.0,32.1447,32.1447,32.1234,32.1447,29600.0
2014-04-23 14:05:00,45.27,45.27,45.23,45.25,48200.0,32.1447,32.1447,32.1163,32.1305,48200.0
2014-04-23 14:10:00,45.25,45.31,45.24,45.31,29400.0,32.1305,32.1731,32.1234,32.1731,29400.0
2014-04-23 14:15:00,45.31,45.32,45.29,45.29,13400.0,32.1731,32.1802,32.1589,32.1589,13400.0
2014-04-23 14:20:00,45.27,45.28,45.24,45.27,35200.0,32.1447,32.1518,32.1234,32.1447,35200.0
2014-04-23 14:25:00,45.27,45.37,45.26,45.37,30000.0,32.1447,32.2157,32.1376,32.2157,30000.0
2014-04-23 14:30:00,45.37,45.37,45.32,45.37,18200.0,32.2157,32.2157,32.1802,32.2157,18200.0
2014-04-23 14:35:00,45.37,45.37,45.31,45.31,6000.0,32.2157,32.2157,32.1731,32.1731,6000.0
2014-04-23 14:40:00,45.3,45.4,45.3,45.38,44800.0,32.166,32.237,32.166,32.2228,44800.0
2014-04-23 14:45:00,45.37,45.38,45.35,45.37,15200.0,32.2157,32.2228,32.2015,32.2157,15200.0
2014-04-23 14:50:00,45.37,45.39,45.34,45.37,9800.0,32.2157,32.2299,32.1944,32.2157,9800.0
2014-04-23 14:55:00,45.38,45.38,45.34,45.36,7800.0,32.2228,32.2228,32.1944,32.2086,7800.0
2014-04-23 15:00:00,45.36,45.37,45.33,45.34,11200.0,32.2086,32.2157,32.1873,32.1944,11200.0
2014-04-23 15:05:00,45.35,45.41,45.35,45.38,15400.0,32.2015,32.2441,32.2015,32.2228,15400.0
2014-04-23 15:10:00,45.38,45.43,45.37,45.43,15200.0,32.2228,32.2583,32.2157,32.2583,15200.0
2014-04-23 15:15:00,45.42,45.42,45.34,45.35,16200.0,32.2512,32.2512,32.1944,32.2015,16200.0
2014-04-23 15:20:00,45.36,45.42,45.35,45.38,21600.0,32.2086,32.2512,32.2015,32.2228,21600.0
2014-04-23 15:25:00,45.38,45.4,45.35,45.4,18400.0,32.2228,32.237,32.2015,32.237,18400.0
2014-04-23 15:30:00,45.4,45.4,45.37,45.38,33600.0,32.237,32.237,32.2157,32.2228,33600.0
2014-04-23 15:35:00,45.37,45.38,45.34,45.38,18600.0,32.2157,32.2228,32.1944,32.2228,18600.0
2014-04-23 15:40:00,45.37,45.38,45.33,45.34,26200.0,32.2157,32.2228,32.1873,32.1944,26200.0
2014-04-23 15:45:00,45.34,45.41,45.33,45.41,80400.0,32.1944,32.2441,32.1873,32.2441,80400.0
2014-04-23 15:50:00,45.41,45.41,45.37,45.39,47000.0,32.2441,32.2441,32.2157,32.2299,47000.0
2014-04-23 15:55:00,45.38,45.43,45.38,45.42,151600.0,32.2228,32.2583,32.2228,32.2512,151600.0
2014-04-24 09:30:00,45.52,45.75,45.37,45.47,127400.0,32.3222,32.4855,32.2157,32.2867,127400.0
2014-04-24 09:35:00,45.48,45.49,45.27,45.29,92600.0,32.2938,32.3009,32.1447,32.1589,92600.0
2014-04-24 09:40:00,45.31,45.37,45.09,45.15,26400.0,32.1731,32.2157,32.0169,32.0595,26400.0
2014-04-24 09:45:00,45.16,45.19,45.02,45.07,47400.0,32.0666,32.0879,31.9672,32.0027,47400.0
2014-04-24 09:50:00,45.06,45.2,45.03,45.17,122200.0,31.9956,32.095,31.9743,32.0737,122200.0
2014-04-24 09:55:00,45.18,45.21,45.01,45.08,42600.0,32.0808,32.1021,31.9601,32.0098,42600.0
2014-04-24 10:00:00,45.09,45.12,44.99,45.05,34800.0,32.0169,32.0382,31.9459,31.9885,34800.0
2014-04-24 10:05:00,45.04,45.06,44.93,45.0,66200.0,31.9814,31.9956,31.9033,31.953,66200.0
2014-04-24 10:10:00,44.99,45.13,44.97,45.13,44400.0,31.9459,32.0453,31.9317,32.0453,44400.0
2014-04-24 10:15:00,45.1,45.23,45.09,45.1,31400.0,32.024,32.1163,32.0169,32.024,31400.0
2014-04-24 10:20:00,45.08,45.3,45.08,45.27,69000.0,32.0098,32.166,32.0098,32.1447,69000.0
2014-04-24 10:25:00,45.29,45.3,45.17,45.3,38800.0,32.1589,32.166,32.0737,32.166,38800.0
2014-04-24 10:30:00,45.3,45.35,45.24,45.24,26400.0,32.166,32.2015,32.1234,32.1234,26400.0
2014-04-24 10:35:00,45.26,45.4,45.26,45.34,28800.0,32.1376,32.237,32.1376,32.1944,28800.0
2014-04-24 10:40:00,45.35,45.38,45.32,45.32,17000.0,32.2015,32.2228,32.1802,32.1802,17000.0
2014-04-24 10:45:00,45.3,45.33,45.24,45.25,16800.0,32.166,32.1873,32.1234,32.1305,16800.0
2014-04-24 10:50:00,45.24,45.27,45.23,45.24,41800.0,32.1234,32.1447,32.1163,32.1234,41800.0
2014-04-24 10:55:00,45.24,45.26,45.2,45.21,55000.0,32.1234,32.1376,32.095,32.1021,55000.0
2014-04-24 11:00:00,45.2,45.35,45.19,45.35,67800.0,32.095,32.2015,32.0879,32.2015,67800.0
2014-04-24 11:05:00,45.36,45.43,45.35,45.4,70000.0,32.2086,32.2583,32.2015,32.237,70000.0
2014-04-24 11:10:00,45.41,45.45,45.38,45.41,74000.0,32.2441,32.2725,32.2228,32.2441,74000.0
2014-04-24 11:15:00,45.41,45.43,45.37,45.37,39400.0,32.2441,32.2583,32.2157,32.2157,39400.0
2014-04-24 11:20:00,45.36,45.49,45.36,45.47,39800.0,32.2086,32.3009,32.2086,32.2867,39800.0
2014-04-24 11:25:00,45.49,45.55,45.49,45.55,14000.0,32.3009,32.3435,32.3009,32.3435,14000.0
2014-04-24 11:30:00,45.53,45.59,45.53,45.58,40400.0,32.3293,32.3719,32.3293,32.3648,40400.0
2014-04-24 11:35:00,45.58,45.58,45.52,45.54,75000.0,32.3648,32.3648,32.3222,32.3364,75000.0
2014-04-24 11:40:00,45.54,45.54,45.48,45.51,38800.0,32.3364,32.3364,32.2938,32.3151,38800.0
2014-04-24 11:45:00,45.51,45.54,45.48,45.51,23600.0,32.3151,32.3364,32.2938,32.3151,23600.0
2014-04-24 11:50:00,45.51,45.51,45.42,45.45,23800.0,32.3151,32.3151,32.2512,32.2725,23800.0
2014-04-24 11:55:00,45.45,45.48,45.42,45.45,67400.0,32.2725,32.2938,32.2512,32.2725,67400.0
2014-04-24 12:00:00,45.45,45.48,45.43,45.45,68000.0,32.2725,32.2938,32.2583,32.2725,68000.0
2014-04-24 12:05:00,45.47,45.47,45.44,45.44,19200.0,32.2867,32.2867,32.2654,32.2654,19200.0
2014-04-24 12:10:00,45.42,45.43,45.4,45.4,27000.0,32.2512,32.2583,32.237,32.237,27000.0
2014-04-24 12:15:00,45.4,45.44,45.4,45.41,24400.0,32.237,32.2654,32.237,32.2441,24400.0
2014-04-24 12:20:00,45.42,45.47,45.41,45.43,24000.0,32.2512,32.2867,32.2441,32.2583,24000.0
2014-04-24 12:25:00,45.44,45.45,45.42,45.45,13600.0,32.2654,32.2725,32.2512,32.2725,13600.0
2014-04-24 12:30:00,45.45,45.48,45.42,45.48,25600.0,32.2725,32.2938,32.2512,32.2938,25600.0
2014-04-24 12:35:00,45.48,45.58,45.48,45.56,40000.0,32.2938,32.3648,32.2938,32.3506,40000.0
2014-04-24 12:40:00,45.56,45.57,45.45,45.46,40600.0,32.3506,32.3577,32.2725,32.2796,40600.0
2014-04-24 12:45:00,45.46,45.53,45.44,45.52,28800.0,32.2796,32.3293,32.2654,32.3222,28800.0
2014-04-24 12:50:00,45.52,45.55,45.51,45.55,17400.0,32.3222,32.3435,32.3151,32.3435,17400.0
2014-04-24 12:55:00,45.55,45.59,45.55,45.57,13200.0,32.3435,32.3719,32.3435,32.3577,13200.0
2014-04-24 13:00:00,45.56,45.64,45.56,45.6,38400.0,32.3506,32.4074,32.3506,32.379,38400.0
2014-04-24 13:05:00,45.6,45.64,45.6,45.64,81800.0,32.379,32.4074,32.379,32.4074,81800.0
2014-04-24 13:10:00,45.65,45.77,45.65,45.75,59200.0,32.4145,32.4997,32.4145,32.4855,59200.0
2014-04-24 13:15:00,45.76,45.77,45.7,45.73,34800.0,32.4926,32.4997,32.45,32.4713,34800.0
2014-04-24 13:20:00,45.73,45.73,45.68,45.72,23600.0,32.4713,32.4713,32.4358,32.4642,23600.0
2014-04-24 13:25:00,45.72,45.77,45.72,45.76,14200.0,32.4642,32.4997,32.4642,32.4926,14200.0
2014-04-24 13:30:00,45.75,45.76,45.63,45.68,41400.0,32.4855,32.4926,32.4003,32.4358,41400.0
2014-04-24 13:35:00,45.69,45.73,45.59,45.6,15200.0,32.4429,32.4713,32.3719,32.379,15200.0
2014-04-24 13:40:00,45.61,45.66,45.59,45.63,23800.0,32.3861,32.4216,32.3719,32.4003,23800.0
2014-04-24 13:45:00,45.65,45.65,45.53,45.55,15800.0,32.4145,32.4145,32.3293,32.3435,15800.0
2014-04-24 13:50:00,45.56,45.6,45.56,45.57,16400.0,32.3506,32.379,32.3506,32.3577,16400.0
2014-04-24 13:55:00,45.57,45.57,45.51,45.52,22600.0,32.3577,32.3577,32.3151,32.3222,22600.0
2014-04-24 14:00:00,45.53,45.58,45.53,45.56,22200.0,32.3293,32.3648,32.3293,32.3506,22200.0
2014-04-24 14:05:00,45.56,45.57,45.53,45.53,24000.0,32.3506,32.3577,32.3293,32.3293,24000.0
2014-04-24 14:10:00,45.53,45.57,45.48,45.57,30600.0,32.3293,32.3577,32.2938,32.3577,30600.0
2014-04-24 14:15:00,45.57,45.6,45.55,45.57,33200.0,32.3577,32.379,32.3435,32.3577,33200.0
2014-04-24 14:20:00,45.57,45.57,45.54,45.55,21800.0,32.3577,32.3577,32.3364,32.3435,21800.0
2014-04-24 14:25:00,45.56,45.6,45.54,45.57,20600.0,32.3506,32.379,32.3364,32.3577,20600.0
2014-04-24 14:30:00,45.57,45.6,45.53,45.6,24000.0,32.3577,32.379,32.3293,32.379,24000.0
2014-04-24 14:35:00,45.59,45.63,45.57,45.6,18000.0,32.3719,32.4003,32.3577,32.379,18000.0
2014-04-24 14:40:00,45.6,45.6,45.54,45.54,26800.0,32.379,32.379,32.3364,32.3364,26800.0
2014-04-24 14:45:00,45.54,45.58,45.54,45.57,25200.0,32.3364,32.3648,32.3364,32.3577,25200.0
2014-04-24 14:50:00,45.57,45.57,45.5,45.51,17800.0,32.3577,32.3577,32.308,32.3151,17800.0
2014-04-24 14:55:00,45.51,45.52,45.49,45.51,27800.0,32.3151,32.3222,32.3009,32.3151,27800.0
2014-04-24 15:00:00,45.52,45.56,45.5,45.56,22800.0,32.3222,32.3506,32.308,32.3506,22800.0
2014-04-24 15:05:00,45.56,45.56,45.51,45.51,28800.0,32.3506,32.3506,32.3151,32.3151,28800.0
2014-04-24 15:10:00,45.51,45.57,45.49,45.57,33000.0,32.3151,32.3577,32.3009,32.3577,33000.0
2014-04-24 15:15:00,45.57,45.63,45.54,45.62,112800.0,32.3577,32.4003,32.3364,32.3932,112800.0
2014-04-24 15:20:00,45.63,45.63,45.56,45.59,57200.0,32.4003,32.4003,32.3506,32.3719,57200.0
2014-04-24 15:25:00,45.59,45.59,45.52,45.53,44800.0,32.3719,32.3719,32.3222,32.3293,44800.0
2014-04-24 15:30:00,45.53,45.56,45.52,45.52,63600.0,32.3293,32.3506,32.3222,32.3222,63600.0
2014-04-24 15:35:00,45.52,45.52,45.45,45.46,60000.0,32.3222,32.3222,32.2725,32.2796,60000.0
2014-04-24 15:40:00,45.46,45.47,45.4,45.41,91800.0,32.2796,32.2867,32.237,32.2441,91800.0
2014-04-24 15:45:00,45.41,45.42,45.4,45.41,155800.0,32.2441,32.2512,32.237,32.2441,155800.0
2014-04-24 15:50:00,45.41,45.41,45.39,45.39,101400.0,32.2441,32.2441,32.2299,32.2299,101400.0
2014-04-24 15:55:00,45.4,45.4,45.35,45.38,254000.0,32.237,32.237,32.2015,32.2228,254000.0
2014-04-25 09:30:00,45.24,45.55,45.23,45.5,101800.0,32.1234,32.3435,32.1163,32.308,101800.0
2014-04-25 09:35:00,45.51,45.72,45.45,45.52,54200.0,32.3151,32.4642,32.2725,32.3222,54200.0
2014-04-25 09:40:00,45.54,45.63,45.42,45.53,99400.0,32.3364,32.4003,32.2512,32.3293,99400.0
2014-04-25 09:45:00,45.55,45.61,45.48,45.48,117400.0,32.3435,32.3861,32.2938,32.2938,117400.0
2014-04-25 09:50:00,45.48,45.55,45.35,45.38,38400.0,32.2938,32.3435,32.2015,32.2228,38400.0
2014-04-25 09:55:00,45.41,45.45,45.35,45.42,45800.0,32.2441,32.2725,32.2015,32.2512,45800.0
2014-04-25 10:00:00,45.42,45.57,45.37,45.55,50800.0,32.2512,32.3577,32.2157,32.3435,50800.0
2014-04-25 10:05:00,45.56,45.61,45.53,45.54,23200.0,32.3506,32.3861,32.3293,32.3364,23200.0
2014-04-25 10:10:00,45.55,45.63,45.49,45.62,30800.0,32.3435,32.4003,32.3009,32.3932,30800.0
2014-04-25 10:15:00,45.62,45.83,45.6,45.78,117400.0,32.3932,32.5423,32.379,32.5068,117400.0
2014-04-25 10:20:00,45.76,45.79,45.68,45.72,82600.0,32.4926,32.5139,32.4358,32.4642,82600.0
2014-04-25 10:25:00,45.72,45.72,45.6,45.63,24800.0,32.4642,32.4642,32.379,32.4003,24800.0
2014-04-25 10:30:00,45.63,45.68,45.6,45.65,55200.0,32.4003,32.4358,32.379,32.4145,55200.0
2014-04-25 10:35:00,45.64,45.71,45.62,45.71,19200.0,32.4074,32.4571,32.3932,32.4571,19200.0
2014-04-25 10:40:00,45.72,45.72,45.64,45.64,17000.0,32.4642,32.4642,32.4074,32.4074,17000.0
2014-04-25 10:45:00,45.63,45.67,45.61,45.63,15000.0,32.4003,32.4287,32.3861,32.4003,15000.0
2014-04-25 10:50:00,45.63,45.63,45.52,45.52,37000.0,32.4003,32.4003,32.3222,32.3222,37000.0
2014-04-25 10:55:00,45.52,45.55,45.49,45.52,93000.0,32.3222,32.3435,32.3009,32.3222,93000.0
2014-04-25 11:00:00,45.51,45.52,45.43,45.43,44600.0,32.3151,32.3222,32.2583,32.2583,44600.0
2014-04-25 11:05:00,45.43,45.44,45.31,45.34,45800.0,32.2583,32.2654,32.1731,32.1944,45800.0
2014-04-25 11:10:00,45.33,45.4,45.32,45.38,33800.0,32.1873,32.237,32.1802,32.2228,33800.0
2014-04-25 11:15:00,45.38,45.4,45.31,45.36,54000.0,32.2228,32.237,32.1731,32.2086,54000.0
2014-04-25 11:20:00,45.38,45.43,45.33,45.39,49600.0,32.2228,32.2583,32.1873,32.2299,49600.0
2014-04-25 11:25:00,45.41,45.55,45.41,45.55,19800.0,32.2441,32.3435,32.2441,32.3435,19800.0
2014-04-25 11:30:00,45.57,45.6,45.52,45.6,17600.0,32.3577,32.379,32.3222,32.379,17600.0
2014-04-25 11:35:00,45.6,45.73,45.57,45.73,154800.0,32.379,32.4713,32.3577,32.4713,154800.0
2014-04-25 11:40:00,45.73,45.76,45.65,45.67,45200.0,32.4713,32.4926,32.4145,32.4287,45200.0
2014-04-25 11:45:00,45.67,45.69,45.66,45.68,28000.0,32.4287,32.4429,32.4216,32.4358,28000.0
2014-04-25 11:50:00,45.68,45.68,45.65,45.65,19200.0,32.4358,32.4358,32.4145,32.4145,19200.0
2014-04-25 11:55:00,45.65,45.67,45.63,45.66,22400.0,32.4145,32.4287,32.4003,32.4216,22400.0
2014-04-25 12:00:00,45.65,45.65,45.62,45.62,21000.0,32.4145,32.4145,32.3932,32.3932,21000.0
2014-04-25 12:05:00,45.62,45.65,45.6,45.63,53800.0,32.3932,32.4145,32.379,32.4003,53800.0
2014-04-25 12:10:00,45.63,45.63,45.55,45.55,14400.0,32.4003,32.4003,32.3435,32.3435,14400.0
2014-04-25 12:15:00,45.55,45.62,45.54,45.58,15200.0,32.3435,32.3932,32.3364,32.3648,15200.0
2014-04-25 12:20:00,45.58,45.63,45.58,45.58,19800.0,32.3648,32.4003,32.3648,32.3648,19800.0
2014-04-25 12:25:00,45.58,45.6,45.56,45.59,27800.0,32.3648,32.379,32.3506,32.3719,27800.0
2014-04-25 12:30:00,45.6,45.6,45.58,45.6,12400.0,32.379,32.379,32.3648,32.379,12400.0
2014-04-25 12:35:00,45.6,45.61,45.57,45.6,14400.0,32.379,32.3861,32.3577,32.379,14400.0
2014-04-25 12:40:00,45.6,45.61,45.57,45.59,18200.0,32.379,32.3861,32.3577,32.3719,18200.0
2014-04-25 12:45:00,45.59,45.6,45.57,45.57,14800.0,32.3719,32.379,32.3577,32.3577,14800.0
2014-04-25 12:50:00,45.56,45.6,45.54,45.54,29800.0,32.3506,32.379,32.3364,32.3364,29800.0
2014-04-25 12:55:00,45.53,45.53,45.46,45.46,13400.0,32.3293,32.3293,32.2796,32.2796,13400.0
2014-04-25 13:00:00,45.46,45.46,45.42,45.42,5800.0,32.2796,32.2796,32.2512,32.2512,5800.0
2014-04-25 13:05:00,45.44,45.47,45.42,45.47,11400.0,32.2654,32.2867,32.2512,32.2867,11400.0
2014-04-25 13:10:00,45.46,45.46,45.4,45.4,14000.0,32.2796,32.2796,32.237,32.237,14000.0
2014-04-25 13:15:00,45.41,45.41,45.35,45.38,13600.0,32.2441,32.2441,32.2015,32.2228,13600.0
2014-04-25 13:20:00,45.38,45.38,45.31,45.31,9800.0,32.2228,32.2228,32.1731,32.1731,9800.0
2014-04-25 13:25:00,45.33,45.37,45.33,45.34,32400.0,32.1873,32.2157,32.1873,32.1944,32400.0
2014-04-25 13:30:00,45.33,45.41,45.32,45.4,31600.0,32.1873,32.2441,32.1802,32.237,31600.0
2014-04-25 13:35:00,45.38,45.38,45.34,45.37,7800.0,32.2228,32.2228,32.1944,32.2157,7800.0
2014-04-25 13:40:00,45.39,45.4,45.38,45.4,8800.0,32.2299,32.237,32.2228,32.237,8800.0
2014-04-25 13:45:00,45.4,45.41,45.38,45.41,8400.0,32.237,32.2441,32.2228,32.2441,8400.0
2014-04-25 13:50:00,45.41,45.44,45.4,45.44,22600.0,32.2441,32.2654,32.237,32.2654,22600.0
2014-04-25 13:55:00,45.45,45.5,45.45,45.47,20800.0,32.2725,32.308,32.2725,32.2867,20800.0
2014-04-25 14:00:00,45.47,45.51,45.45,45.51,77800.0,32.2867,32.3151,32.2725,32.3151,77800.0
2014-04-25 14:05:00,45.51,45.56,45.51,45.55,28600.0,32.3151,32.3506,32.3151,32.3435,28600.0
2014-04-25 14:10:00,45.56,45.57,45.51,45.53,30200.0,32.3506,32.3577,32.3151,32.3293,30200.0
2014-04-25 14:15:00,45.54,45.58,45.52,45.57,25400.0,32.3364,32.3648,32.3222,32.3577,25400.0
2014-04-25 14:20:00,45.57,45.57,45.54,45.55,35400.0,32.3577,32.3577,32.3364,32.3435,35400.0
2014-04-25 14:25:00,45.55,45.6,45.55,45.58,21800.0,32.3435,32.379,32.3435,32.3648,21800.0
2014-04-25 14:30:00,45.57,45.57,45.5,45.52,29600.0,32.3577,32.3577,32.308,32.3222,29600.0
2014-04-25 14:35:00,45.52,45.6,45.52,45.58,52400.0,32.3222,32.379,32.3222,32.3648,52400.0
2014-04-25 14:40:00,45.58,45.61,45.57,45.61,44400.0,32.3648,32.3861,32.3577,32.3861,44400.0
2014-04-25 14:45:00,45.6,45.63,45.58,45.63,31000.0,32.379,32.4003,32.3648,32.4003,31000.0
2014-04-25 14:50:00,45.63,45.64,45.58,45.58,37800.0,32.4003,32.4074,32.3648,32.3648,37800.0
2014-04-25 14:55:00,45.58,45.6,45.48,45.48,92200.0,32.3648,32.379,32.2938,32.2938,92200.0
2014-04-25 15:00:00,45.49,45.52,45.46,45.52,30200.0,32.3009,32.3222,32.2796,32.3222,30200.0
2014-04-25 15:05:00,45.52,45.53,45.43,45.45,42600.0,32.3222,32.3293,32.2583,32.2725,42600.0
2014-04-25 15:10:00,45.46,45.46,45.36,45.38,28400.0,32.2796,32.2796,32.2086,32.2228,28400.0
2014-04-25 15:15:00,45.37,45.39,45.32,45.33,49400.0,32.2157,32.2299,32.1802,32.1873,49400.0
2014-04-25 15:20:00,45.32,45.37,45.31,45.35,39000.0,32.1802,32.2157,32.1731,32.2015,39000.0
2014-04-25 15:25:00,45.35,45.38,45.34,45.35,34400.0,32.2015,32.2228,32.1944,32.2015,34400.0
2014-04-25 15:30:00,45.35,45.38,45.32,45.32,54200.0,32.2015,32.2228,32.1802,32.1802,54200.0
2014-04-25 15:35:00,45.32,45.34,45.27,45.34,80600.0,32.1802,32.1944,32.1447,32.1944,80600.0
2014-04-25 15:40:00,45.34,45.4,45.32,45.4,80800.0,32.1944,32.237,32.1802,32.237,80800.0
2014-04-25 15:45:00,45.38,45.49,45.38,45.48,71000.0,32.2228,32.3009,32.2228,32.2938,71000.0
2014-04-25 15:50:00,45.48,45.48,45.42,45.42,83600.0,32.2938,32.2938,32.2512,32.2512,83600.0
2014-04-25 15:55:00,45.42,45.43,45.29,45.35,395000.0,32.2512,32.2583,32.1589,32.2015,395000.0
2014-04-28 09:30:00,45.55,45.75,45.37,45.41,61800.0,32.3435,32.4855,32.2157,32.2441,61800.0
2014-04-28 09:35:00,45.42,45.49,45.07,45.2,121600.0,32.2512,32.3009,32.0027,32.095,121600.0
2014-04-28 09:40:00,45.16,45.46,45.15,45.4,66000.0,32.0666,32.2796,32.0595,32.237,66000.0
2014-04-28 09:45:00,45.44,45.7,45.43,45.56,107800.0,32.2654,32.45,32.2583,32.3506,107800.0
2014-04-28 09:50:00,45.55,45.81,45.46,45.79,167600.0,32.3435,32.5281,32.2796,32.5139,167600.0
2014-04-28 09:55:00,45.79,46.03,45.79,45.98,163800.0,32.5139,32.6844,32.5139,32.6489,163800.0
2014-04-28 10:00:00,45.97,45.99,45.83,45.85,69200.0,32.6418,32.656,32.5423,32.5565,69200.0
2014-04-28 10:05:00,45.88,45.94,45.83,45.9,26200.0,32.5778,32.6204,32.5423,32.592,26200.0
2014-04-28 10:10:00,45.9,45.95,45.87,45.91,34200.0,32.592,32.6275,32.5707,32.5991,34200.0
2014-04-28 10:15:00,45.91,46.07,45.91,46.05,25800.0,32.5991,32.7128,32.5991,32.6986,25800.0
2014-04-28 10:20:00,46.05,46.15,46.03,46.14,43000.0,32.6986,32.7696,32.6844,32.7625,43000.0
2014-04-28 10:25:00,46.14,46.17,46.04,46.05,62600.0,32.7625,32.7838,32.6915,32.6986,62600.0
2014-04-28 10:30:00,46.05,46.17,46.05,46.17,17200.0,32.6986,32.7838,32.6986,32.7838,17200.0
2014-04-28 10:35:00,46.18,46.21,46.13,46.2,73000.0,32.7909,32.8122,32.7554,32.8051,73000.0
2014-04-28 10:40:00,46.22,46.43,46.19,46.43,140800.0,32.8193,32.9684,32.798,32.9684,140800.0
2014-04-28 10:45:00,46.43,46.49,46.35,46.49,93200.0,32.9684,33.011,32.9116,33.011,93200.0
2014-04-28 10:50:00,46.49,46.56,46.49,46.54,99200.0,33.011,33.0607,33.011,33.0465,99200.0
2014-04-28 10:55:00,46.54,46.6,46.53,46.53,145000.0,33.0465,33.0891,33.0394,33.0394,145000.0
2014-04-28 11:00:00,46.52,46.63,46.46,46.63,105600.0,33.0323,33.1104,32.9897,33.1104,105600.0
2014-04-28 11:05:00,46.63,47.05,46.62,47.05,350200.0,33.1104,33.4086,33.1033,33.4086,350200.0
2014-04-28 11:10:00,47.05,47.08,46.72,46.72,202200.0,33.4086,33.4299,33.1743,33.1743,202200.0
2014-04-28 11:15:00,46.72,46.72,46.55,46.6,89800.0,33.1743,33.1743,33.0536,33.0891,89800.0
2014-04-28 11:20:00,46.6,46.63,46.35,46.35,68200.0,33.0891,33.1104,32.9116,32.9116,68200.0
2014-04-28 11:25:00,46.35,46.49,46.3,46.43,106600.0,32.9116,33.011,32.8761,32.9684,106600.0
2014-04-28 11:30:00,46.42,46.6,46.42,46.54,69200.0,32.9613,33.0891,32.9613,33.0465,69200.0
2014-04-28 11:35:00,46.53,46.59,46.47,46.53,51600.0,33.0394,33.082,32.9968,33.0394,51600.0
2014-04-28 11:40:00,46.52,46.54,46.44,46.51,36200.0,33.0323,33.0465,32.9755,33.0252,36200.0
2014-04-28 11:45:00,46.49,46.54,46.43,46.54,42400.0,33.011,33.0465,32.9684,33.0465,42400.0
2014-04-28 11:50:00,46.54,46.56,46.46,46.47,88400.0,33.0465,33.0607,32.9897,32.9968,88400.0
2014-04-28 11:55:00,46.49,46.49,46.37,46.41,45200.0,33.011,33.011,32.9258,32.9542,45200.0
2014-04-28 12:00:00,46.4,46.46,46.35,46.43,43200.0,32.9471,32.9897,32.9116,32.9684,43200.0
2014-04-28 12:05:00,46.43,46.43,46.17,46.17,60600.0,32.9684,32.9684,32.7838,32.7838,60600.0
2014-04-28 12:10:00,46.18,46.29,46.18,46.26,48600.0,32.7909,32.869,32.7909,32.8477,48600.0
2014-04-28 12:15:00,46.26,46.3,46.09,46.1,58200.0,32.8477,32.8761,32.727,32.7341,58200.0
2014-04-28 12:20:00,46.1,46.13,46.02,46.02,53200.0,32.7341,32.7554,32.6773,32.6773,53200.0
2014-04-28 12:25:00,46.01,46.11,45.92,46.1,51600.0,32.6702,32.7412,32.6062,32.7341,51600.0
2014-04-28 12:30:00,46.1,46.16,46.09,46.15,42400.0,32.7341,32.7767,32.727,32.7696,42400.0
2014-04-28 12:35:00,46.15,46.15,46.05,46.05,40600.0,32.7696,32.7696,32.6986,32.6986,40600.0
2014-04-28 12:40:00,46.05,46.22,46.05,46.18,31200.0,32.6986,32.8193,32.6986,32.7909,31200.0
2014-04-28 12:45:00,46.15,46.25,46.13,46.24,29000.0,32.7696,32.8406,32.7554,32.8335,29000.0
2014-04-28 12:50:00,46.25,46.31,46.21,46.3,62000.0,32.8406,32.8832,32.8122,32.8761,62000.0
2014-04-28 12:55:00,46.3,46.3,46.24,46.29,22600.0,32.8761,32.8761,32.8335,32.869,22600.0
2014-04-28 13:00:00,46.28,46.3,46.15,46.18,29600.0,32.8619,32.8761,32.7696,32.7909,29600.0
2014-04-28 13:05:00,46.18,46.19,46.09,46.13,39400.0,32.7909,32.798,32.727,32.7554,39400.0
2014-04-28 13:10:00,46.15,46.2,46.12,46.13,60600.0,32.7696,32.8051,32.7483,32.7554,60600.0
2014-04-28 13:15:00,46.14,46.17,46.05,46.16,34400.0,32.7625,32.7838,32.6986,32.7767,34400.0
2014-04-28 13:20:00,46.15,46.15,45.97,46.0,44400.0,32.7696,32.7696,32.6418,32.6631,44400.0
2014-04-28 13:25:00,46.0,46.09,45.96,46.05,68800.0,32.6631,32.727,32.6346,32.6986,68800.0
2014-04-28 13:30:00,46.05,46.08,45.99,46.03,36600.0,32.6986,32.7199,32.656,32.6844,36600.0
2014-04-28 13:35:00,46.02,46.1,46.0,46.05,41600.0,32.6773,32.7341,32.6631,32.6986,41600.0
2014-04-28 13:40:00,46.05,46.08,45.99,46.04,35800.0,32.6986,32.7199,32.656,32.6915,35800.0
2014-04-28 13:45:00,46.04,46.15,45.98,46.13,30400.0,32.6915,32.7696,32.6489,32.7554,30400.0
2014-04-28 13:50:00,46.13,46.27,46.13,46.18,53000.0,32.7554,32.8548,32.7554,32.7909,53000.0
2014-04-28 13:55:00,46.19,46.2,46.09,46.12,29800.0,32.798,32.8051,32.727,32.7483,29800.0
2014-04-28 14:00:00,46.12,46.13,46.0,46.04,36400.0,32.7483,32.7554,32.6631,32.6915,36400.0
2014-04-28 14:05:00,46.04,46.09,45.96,46.08,30200.0,32.6915,32.727,32.6346,32.7199,30200.0
2014-04-28 14:10:00,46.1,46.21,46.1,46.15,40400.0,32.7341,32.8122,32.7341,32.7696,40400.0
2014-04-28 14:15:00,46.17,46.27,46.13,46.21,43400.0,32.7838,32.8548,32.7554,32.8122,43400.0
2014-04-28 14:20:00,46.22,46.28,46.21,46.25,33800.0,32.8193,32.8619,32.8122,32.8406,33800.0
2014-04-28 14:25:00,46.26,46.27,46.21,46.23,42000.0,32.8477,32.8548,32.8122,32.8264,42000.0
2014-04-28 14:30:00,46.23,46.36,46.22,46.24,48600.0,32.8264,32.9187,32.8193,32.8335,48600.0
2014-04-28 14:35:00,46.23,46.35,46.23,46.32,45000.0,32.8264,32.9116,32.8264,32.8903,45000.0
2014-04-28 14:40:00,46.32,46.32,46.23,46.24,41600.0,32.8903,32.8903,32.8264,32.8335,41600.0
2014-04-28 14:45:00,46.26,46.4,46.24,46.4,31800.0,32.8477,32.9471,32.8335,32.9471,31800.0
2014-04-28 14:50:00,46.4,46.46,46.36,46.38,47600.0,32.9471,32.9897,32.9187,32.9329,47600.0
2014-04-28 14:55:00,46.39,46.41,46.34,46.35,29400.0,32.94,32.9542,32.9045,32.9116,29400.0
2014-04-28 15:00:00,46.35,46.46,46.35,46.45,46800.0,32.9116,32.9897,32.9116,32.9826,46800.0
2014-04-28 15:05:00,46.45,46.57,46.43,46.56,58200.0,32.9826,33.0678,32.9684,33.0607,58200.0
2014-04-28 15:10:00,46.56,46.6,46.54,46.6,66400.0,33.0607,33.0891,33.0465,33.0891,66400.0
2014-04-28 15:15:00,46.6,46.62,46.52,46.58,89200.0,33.0891,33.1033,33.0323,33.0749,89200.0
2014-04-28 15:20:00,46.59,46.6,46.54,46.56,97000.0,33.082,33.0891,33.0465,33.0607,97000.0
2014-04-28 15:25:00,46.56,46.65,46.56,46.63,74400.0,33.0607,33.1246,33.0607,33.1104,74400.0
2014-04-28 15:30:00,46.63,46.68,46.62,46.63,65000.0,33.1104,33.1459,33.1033,33.1104,65000.0
2014-04-28 15:35:00,46.63,46.69,46.63,46.65,124800.0,33.1104,33.153,33.1104,33.1246,124800.0
2014-04-28 15:40:00,46.66,46.67,46.6,46.62,104400.0,33.1317,33.1388,33.0891,33.1033,104400.0
2014-04-28 15:45:00,46.62,46.62,46.52,46.57,145400.0,33.1033,33.1033,33.0323,33.0678,145400.0
2014-04-28 15:50:00,46.56,46.63,46.56,46.56,151000.0,33.0607,33.1104,33.0607,33.0607,151000.0
2014-04-28 15:55:00,46.56,46.56,46.46,46.47,292400.0,33.0607,33.0607,32.9897,32.9968,292400.0
2014-04-29 09:30:00,46.86,47.19,46.72,47.19,134400.0,33.2737,33.508,33.1743,33.508,134400.0
2014-04-29 09:35:00,47.19,47.25,46.96,47.22,148000.0,33.508,33.5506,33.3447,33.5293,148000.0
2014-04-29 09:40:00,47.23,47.3,46.83,46.85,129400.0,33.5364,33.5861,33.2524,33.2666,129400.0
2014-04-29 09:45:00,46.83,46.88,46.62,46.66,158200.0,33.2524,33.2879,33.1033,33.1317,158200.0
2014-04-29 09:50:00,46.68,46.92,46.63,46.87,113200.0,33.1459,33.3163,33.1104,33.2808,113200.0
2014-04-29 09:55:00,46.86,46.94,46.72,46.81,77600.0,33.2737,33.3305,33.1743,33.2382,77600.0
2014-04-29 10:00:00,46.81,47.08,46.78,46.93,70400.0,33.2382,33.4299,33.2169,33.3234,70400.0
2014-04-29 10:05:00,46.92,47.0,46.83,46.85,66400.0,33.3163,33.3731,33.2524,33.2666,66400.0
2014-04-29 10:10:00,46.85,46.94,46.83,46.92,63000.0,33.2666,33.3305,33.2524,33.3163,63000.0
2014-04-29 10:15:00,46.92,47.04,46.84,47.01,63000.0,33.3163,33.4015,33.2595,33.3802,63000.0
2014-04-29 10:20:00,47.0,47.07,46.99,47.01,39000.0,33.3731,33.4228,33.366,33.3802,39000.0
2014-04-29 10:25:00,46.99,47.01,46.72,46.72,93200.0,33.366,33.3802,33.1743,33.1743,93200.0
2014-04-29 10:30:00,46.73,46.83,46.72,46.79,58400.0,33.1814,33.2524,33.1743,33.224,58400.0
2014-04-29 10:35:00,46.77,46.79,46.71,46.76,62200.0,33.2098,33.224,33.1672,33.2027,62200.0
2014-04-29 10:40:00,46.76,46.77,46.74,46.74,35600.0,33.2027,33.2098,33.1885,33.1885,35600.0
2014-04-29 10:45:00,46.74,46.76,46.66,46.76,48000.0,33.1885,33.2027,33.1317,33.2027,48000.0
2014-04-29 10:50:00,46.74,46.79,46.73,46.74,27200.0,33.1885,33.224,33.1814,33.1885,27200.0
2014-04-29 10:55:00,46.73,46.77,46.71,46.76,22400.0,33.1814,33.2098,33.1672,33.2027,22400.0
2014-04-29 11:00:00,46.75,46.77,46.68,46.77,44200.0,33.1956,33.2098,33.1459,33.2098,44200.0
2014-04-29 11:05:00,46.76,46.77,46.71,46.76,28200.0,33.2027,33.2098,33.1672,33.2027,28200.0
2014-04-29 11:10:00,46.76,46.78,46.64,46.66,46600.0,33.2027,33.2169,33.1175,33.1317,46600.0
2014-04-29 11:15:00,46.66,46.93,46.64,46.88,63200.0,33.1317,33.3234,33.1175,33.2879,63200.0
2014-04-29 11:20:00,46.88,46.89,46.82,46.88,47400.0,33.2879,33.295,33.2453,33.2879,47400.0
2014-04-29 11:25:00,46.88,47.05,46.88,47.04,61200.0,33.2879,33.4086,33.2879,33.4015,61200.0
2014-04-29 11:30:00,47.04,47.12,46.97,47.04,98800.0,33.4015,33.4583,33.3518,33.4015,98800.0
2014-04-29 11:35:00,47.02,47.06,46.99,47.04,30400.0,33.3873,33.4157,33.366,33.4015,30400.0
2014-04-29 11:40:00,47.05,47.09,46.93,47.09,53400.0,33.4086,33.437,33.3234,33.437,53400.0
2014-04-29 11:45:00,47.08,47.17,47.01,47.14,105400.0,33.4299,33.4938,33.3802,33.4725,105400.0
2014-04-29 11:50:00,47.13,47.17,47.04,47.08,50400.0,33.4654,33.4938,33.4015,33.4299,50400.0
2014-04-29 11:55:00,47.07,47.14,47.03,47.04,20400.0,33.4228,33.4725,33.3944,33.4015,20400.0
2014-04-29 12:00:00,47.04,47.05,46.98,47.01,35600.0,33.4015,33.4086,33.3589,33.3802,35600.0
2014-04-29 12:05:00,46.99,47.11,46.99,47.1,40200.0,33.366,33.4512,33.366,33.4441,40200.0
2014-04-29 12:10:00,47.1,47.11,47.05,47.09,48800.0,33.4441,33.4512,33.4086,33.437,48800.0
2014-04-29 12:15:00,47.08,47.08,46.98,47.01,36600.0,33.4299,33.4299,33.3589,33.3802,36600.0
2014-04-29 12:20:00,47.01,47.06,46.98,47.05,20000.0,33.3802,33.4157,33.3589,33.4086,20000.0
2014-04-29 12:25:00,47.05,47.06,47.01,47.04,17000.0,33.4086,33.4157,33.3802,33.4015,17000.0
2014-04-29 12:30:00,47.05,47.12,47.02,47.12,26000.0,33.4086,33.4583,33.3873,33.4583,26000.0
2014-04-29 12:35:00,47.11,47.22,47.11,47.2,63800.0,33.4512,33.5293,33.4512,33.5151,63800.0
2014-04-29 12:40:00,47.2,47.2,47.1,47.12,24600.0,33.5151,33.5151,33.4441,33.4583,24600.0
2014-04-29 12:45:00,47.12,47.14,47.1,47.13,18400.0,33.4583,33.4725,33.4441,33.4654,18400.0
2014-04-29 12:50:00,47.12,47.13,47.05,47.07,46800.0,33.4583,33.4654,33.4086,33.4228,46800.0
2014-04-29 12:55:00,47.05,47.13,47.05,47.1,35600.0,33.4086,33.4654,33.4086,33.4441,35600.0
2014-04-29 13:00:00,47.11,47.17,47.1,47.14,41600.0,33.4512,33.4938,33.4441,33.4725,41600.0
2014-04-29 13:05:00,47.13,47.13,47.02,47.02,51200.0,33.4654,33.4654,33.3873,33.3873,51200.0
2014-04-29 13:10:00,47.02,47.09,47.02,47.06,23800.0,33.3873,33.437,33.3873,33.4157,23800.0
2014-04-29 13:15:00,47.05,47.06,46.99,47.04,23200.0,33.4086,33.4157,33.366,33.4015,23200.0
2014-04-29 13:20:00,47.03,47.05,46.98,46.99,48000.0,33.3944,33.4086,33.3589,33.366,48000.0
2014-04-29 13:25:00,46.99,46.99,46.84,46.87,49200.0,33.366,33.366,33.2595,33.2808,49200.0
2014-04-29 13:30:00,46.87,46.93,46.83,46.86,24800.0,33.2808,33.3234,33.2524,33.2737,24800.0
2014-04-29 13:35:00,46.85,46.85,46.79,46.82,39800.0,33.2666,33.2666,33.224,33.2453,39800.0
2014-04-29 13:40:00,46.81,46.86,46.77,46.77,35200.0,33.2382,33.2737,33.2098,33.2098,35200.0
2014-04-29 13:45:00,46.79,46.8,46.76,46.8,29600.0,33.224,33.2311,33.2027,33.2311,29600.0
2014-04-29 13:50:00,46.8,46.85,46.79,46.83,45400.0,33.2311,33.2666,33.224,33.2524,45400.0
2014-04-29 13:55:00,46.83,46.83,46.72,46.73,26400.0,33.2524,33.2524,33.1743,33.1814,26400.0
2014-04-29 14:00:00,46.72,46.73,46.67,46.71,30600.0,33.1743,33.1814,33.1388,33.1672,30600.0
2014-04-29 14:05:00,46.7,46.72,46.68,46.7,29400.0,33.1601,33.1743,33.1459,33.1601,29400.0
2014-04-29 14:10:00,46.7,46.71,46.61,46.62,31200.0,33.1601,33.1672,33.0962,33.1033,31200.0
2014-04-29 14:15:00,46.63,46.63,46.57,46.6,53400.0,33.1104,33.1104,33.0678,33.0891,53400.0
2014-04-29 14:20:00,46.6,46.6,46.54,46.57,32200.0,33.0891,33.0891,33.0465,33.0678,32200.0
2014-04-29 14:25:00,46.56,46.61,46.54,46.57,48200.0,33.0607,33.0962,33.0465,33.0678,48200.0
2014-04-29 14:30:00,46.56,46.7,46.56,46.7,64000.0,33.0607,33.1601,33.0607,33.1601,64000.0
2014-04-29 14:35:00,46.71,46.75,46.69,46.75,33800.0,33.1672,33.1956,33.153,33.1956,33800.0
2014-04-29 14:40:00,46.74,46.75,46.73,46.73,21200.0,33.1885,33.1956,33.1814,33.1814,21200.0
2014-04-29 14:45:00,46.73,46.74,46.66,46.7,25400.0,33.1814,33.1885,33.1317,33.1601,25400.0
2014-04-29 14:50:00,46.7,46.74,46.7,46.74,25000.0,33.1601,33.1885,33.1601,33.1885,25000.0
2014-04-29 14:55:00,46.74,46.74,46.67,46.69,20600.0,33.1885,33.1885,33.1388,33.153,20600.0
2014-04-29 15:00:00,46.67,46.71,46.63,46.65,25000.0,33.1388,33.1672,33.1104,33.1246,25000.0
2014-04-29 15:05:00,46.65,46.74,46.63,46.73,28400.0,33.1246,33.1885,33.1104,33.1814,28400.0
2014-04-29 15:10:00,46.73,46.74,46.7,46.74,39200.0,33.1814,33.1885,33.1601,33.1885,39200.0
2014-04-29 15:15:00,46.74,46.77,46.73,46.77,34400.0,33.1885,33.2098,33.1814,33.2098,34400.0
2014-04-29 15:20:00,46.77,46.79,46.73,46.74,22200.0,33.2098,33.224,33.1814,33.1885,22200.0
2014-04-29 15:25:00,46.74,46.85,46.74,46.8,48400.0,33.1885,33.2666,33.1885,33.2311,48400.0
2014-04-29 15:30:00,46.81,46.81,46.71,46.73,37800.0,33.2382,33.2382,33.1672,33.1814,37800.0
2014-04-29 15:35:00,46.73,46.73,46.69,46.69,35000.0,33.1814,33.1814,33.153,33.153,35000.0
2014-04-29 15:40:00,46.68,46.69,46.65,46.67,30400.0,33.1459,33.153,33.1246,33.1388,30400.0
2014-04-29 15:45:00,46.65,46.67,46.63,46.65,65000.0,33.1246,33.1388,33.1104,33.1246,65000.0
2014-04-29 15:50:00,46.67,46.67,46.63,46.64,65600.0,33.1388,33.1388,33.1104,33.1175,65600.0
2014-04-29 15:55:00,46.63,46.72,46.6,46.7,225000.0,33.1104,33.1743,33.0891,33.1601,225000.0
2014-04-30 09:30:00,46.66,46.89,46.4,46.88,91600.0,33.1317,33.295,32.9471,33.2879,91600.0
2014-04-30 09:35:00,46.85,46.97,46.64,46.83,106200.0,33.2666,33.3518,33.1175,33.2524,106200.0
2014-04-30 09:40:00,46.84,46.93,46.59,46.67,149800.0,33.2595,33.3234,33.082,33.1388,149800.0
2014-04-30 09:45:00,46.67,46.74,46.56,46.74,44200.0,33.1388,33.1885,33.0607,33.1885,44200.0
2014-04-30 09:50:00,46.74,46.83,46.68,46.69,52000.0,33.1885,33.2524,33.1459,33.153,52000.0
2014-04-30 09:55:00,46.69,46.82,46.67,46.7,48000.0,33.153,33.2453,33.1388,33.1601,48000.0
2014-04-30 10:00:00,46.72,46.8,46.68,46.79,51400.0,33.1743,33.2311,33.1459,33.224,51400.0
2014-04-30 10:05:00,46.8,46.91,46.72,46.88,117800.0,33.2311,33.3092,33.1743,33.2879,117800.0
2014-04-30 10:10:00,46.92,47.14,46.92,47.04,102800.0,33.3163,33.4725,33.3163,33.4015,102800.0
2014-04-30 10:15:00,47.04,47.08,46.93,46.96,60400.0,33.4015,33.4299,33.3234,33.3447,60400.0
2014-04-30 10:20:00,46.94,47.01,46.92,46.96,107200.0,33.3305,33.3802,33.3163,33.3447,107200.0
2014-04-30 10:25:00,46.95,46.97,46.82,46.91,70400.0,33.3376,33.3518,33.2453,33.3092,70400.0
2014-04-30 10:30:00,46.91,46.91,46.69,46.82,93000.0,33.3092,33.3092,33.153,33.2453,93000.0
2014-04-30 10:35:00,46.82,46.94,46.76,46.91,49000.0,33.2453,33.3305,33.2027,33.3092,49000.0
2014-04-30 10:40:00,46.9,46.95,46.76,46.77,52000.0,33.3021,33.3376,33.2027,33.2098,52000.0
2014-04-30 10:45:00,46.78,46.87,46.72,46.74,38000.0,33.2169,33.2808,33.1743,33.1885,38000.0
2014-04-30 10:50:00,46.71,46.82,46.64,46.76,54000.0,33.1672,33.2453,33.1175,33.2027,54000.0
2014-04-30 10:55:00,46.73,46.77,46.66,46.72,20800.0,33.1814,33.2098,33.1317,33.1743,20800.0
2014-04-30 11:00:00,46.73,46.77,46.65,46.73,34400.0,33.1814,33.2098,33.1246,33.1814,34400.0
2014-04-30 11:05:00,46.77,46.86,46.74,46.86,29400.0,33.2098,33.2737,33.1885,33.2737,29400.0
2014-04-30 11:10:00,46.87,46.9,46.8,46.87,39600.0,33.2808,33.3021,33.2311,33.2808,39600.0
2014-04-30 11:15:00,46.87,46.87,46.61,46.61,44200.0,33.2808,33.2808,33.0962,33.0962,44200.0
2014-04-30 11:20:00,46.62,46.73,46.61,46.72,56000.0,33.1033,33.1814,33.0962,33.1743,56000.0
2014-04-30 11:25:00,46.71,46.71,46.61,46.67,82400.0,33.1672,33.1672,33.0962,33.1388,82400.0
2014-04-30 11:30:00,46.64,46.69,46.6,46.66,57600.0,33.1175,33.153,33.0891,33.1317,57600.0
2014-04-30 11:35:00,46.66,46.79,46.66,46.74,38600.0,33.1317,33.224,33.1317,33.1885,38600.0
2014-04-30 11:40:00,46.74,46.75,46.7,46.73,33800.0,33.1885,33.1956,33.1601,33.1814,33800.0
2014-04-30 11:45:00,46.74,46.75,46.7,46.74,28000.0,33.1885,33.1956,33.1601,33.1885,28000.0
2014-04-30 11:50:00,46.73,46.75,46.7,46.73,23400.0,33.1814,33.1956,33.1601,33.1814,23400.0
2014-04-30 11:55:00,46.73,46.74,46.71,46.74,10600.0,33.1814,33.1885,33.1672,33.1885,10600.0
2014-04-30 12:00:00,46.73,46.79,46.71,46.75,21200.0,33.1814,33.224,33.1672,33.1956,21200.0
2014-04-30 12:05:00,46.76,46.79,46.74,46.77,60200.0,33.2027,33.224,33.1885,33.2098,60200.0
2014-04-30 12:10:00,46.77,46.78,46.73,46.77,32800.0,33.2098,33.2169,33.1814,33.2098,32800.0
2014-04-30 12:15:00,46.74,46.79,46.73,46.76,20000.0,33.1885,33.224,33.1814,33.2027,20000.0
2014-04-30 12:20:00,46.76,46.77,46.67,46.71,17800.0,33.2027,33.2098,33.1388,33.1672,17800.0
2014-04-30 12:25:00,46.7,46.77,46.69,46.74,7600.0,33.1601,33.2098,33.153,33.1885,7600.0
2014-04-30 12:30:00,46.75,46.82,46.74,46.82,23200.0,33.1956,33.2453,33.1885,33.2453,23200.0
2014-04-30 12:35:00,46.82,46.84,46.76,46.8,53800.0,33.2453,33.2595,33.2027,33.2311,53800.0
2014-04-30 12:40:00,46.78,46.81,46.77,46.79,19000.0,33.2169,33.2382,33.2098,33.224,19000.0
2014-04-30 12:45:00,46.8,46.83,46.8,46.82,7200.0,33.2311,33.2524,33.2311,33.2453,7200.0
2014-04-30 12:50:00,46.79,46.81,46.76,46.77,17600.0,33.224,33.2382,33.2027,33.2098,17600.0
2014-04-30 12:55:00,46.77,46.79,46.71,46.79,18600.0,33.2098,33.224,33.1672,33.224,18600.0
2014-04-30 13:00:00,46.79,46.82,46.76,46.82,43400.0,33.224,33.2453,33.2027,33.2453,43400.0
2014-04-30 13:05:00,46.82,46.85,46.81,46.83,19400.0,33.2453,33.2666,33.2382,33.2524,19400.0
2014-04-30 13:10:00,46.82,46.83,46.78,46.8,17400.0,33.2453,33.2524,33.2169,33.2311,17400.0
2014-04-30 13:15:00,46.81,46.82,46.74,46.76,18800.0,33.2382,33.2453,33.1885,33.2027,18800.0
2014-04-30 13:20:00,46.75,46.83,46.74,46.77,28400.0,33.1956,33.2524,33.1885,33.2098,28400.0
2014-04-30 13:25:00,46.77,46.79,46.72,46.73,10400.0,33.2098,33.224,33.1743,33.1814,10400.0
2014-04-30 13:30:00,46.71,46.8,46.68,46.79,17600.0,33.1672,33.2311,33.1459,33.224,17600.0
2014-04-30 13:35:00,46.79,46.79,46.74,46.74,22600.0,33.224,33.224,33.1885,33.1885,22600.0
2014-04-30 13:40:00,46.74,46.74,46.65,46.65,32200.0,33.1885,33.1885,33.1246,33.1246,32200.0
2014-04-30 13:45:00,46.65,46.69,46.63,46.66,19800.0,33.1246,33.153,33.1104,33.1317,19800.0
2014-04-30 13:50:00,46.64,46.66,46.61,46.64,33600.0,33.1175,33.1317,33.0962,33.1175,33600.0
2014-04-30 13:55:00,46.64,46.77,46.63,46.7,26600.0,33.1175,33.2098,33.1104,33.1601,26600.0
2014-04-30 14:00:00,46.68,46.81,46.6,46.8,48800.0,33.1459,33.2382,33.0891,33.2311,48800.0
2014-04-30 14:05:00,46.77,46.84,46.71,46.76,58400.0,33.2098,33.2595,33.1672,33.2027,58400.0
2014-04-30 14:10:00,46.78,46.79,46.63,46.67,31000.0,33.2169,33.224,33.1104,33.1388,31000.0
2014-04-30 14:15:00,46.67,46.82,46.66,46.73,42400.0,33.1388,33.2453,33.1317,33.1814,42400.0
2014-04-30 14:20:00,46.76,46.78,46.69,46.74,41200.0,33.2027,33.2169,33.153,33.1885,41200.0
2014-04-30 14:25:00,46.76,46.79,46.72,46.77,35400.0,33.2027,33.224,33.1743,33.2098,35400.0
2014-04-30 14:30:00,46.76,46.78,46.73,46.77,39000.0,33.2027,33.2169,33.1814,33.2098,39000.0
2014-04-30 14:35:00,46.77,46.8,46.74,46.79,33800.0,33.2098,33.2311,33.1885,33.224,33800.0
2014-04-30 14:40:00,46.78,46.79,46.74,46.78,25600.0,33.2169,33.224,33.1885,33.2169,25600.0
2014-04-30 14:45:00,46.78,46.85,46.77,46.83,86200.0,33.2169,33.2666,33.2098,33.2524,86200.0
2014-04-30 14:50:00,46.83,46.84,46.77,46.82,29400.0,33.2524,33.2595,33.2098,33.2453,29400.0
2014-04-30 14:55:00,46.81,46.84,46.77,46.84,47000.0,33.2382,33.2595,33.2098,33.2595,47000.0
2014-04-30 15:00:00,46.82,46.87,46.7,46.73,87600.0,33.2453,33.2808,33.1601,33.1814,87600.0
2014-04-30 15:05:00,46.73,46.75,46.7,46.7,47600.0,33.1814,33.1956,33.1601,33.1601,47600.0
2014-04-30 15:10:00,46.72,46.75,46.68,46.68,56000.0,33.1743,33.1956,33.1459,33.1459,56000.0
2014-04-30 15:15:00,46.68,46.68,46.58,46.63,62400.0,33.1459,33.1459,33.0749,33.1104,62400.0
2014-04-30 15:20:00,46.63,46.66,46.53,46.56,70200.0,33.1104,33.1317,33.0394,33.0607,70200.0
2014-04-30 15:25:00,46.56,46.6,46.52,46.52,120400.0,33.0607,33.0891,33.0323,33.0323,120400.0
2014-04-30 15:30:00,46.53,46.61,46.52,46.61,72200.0,33.0394,33.0962,33.0323,33.0962,72200.0
2014-04-30 15:35:00,46.61,46.64,46.59,46.62,68000.0,33.0962,33.1175,33.082,33.1033,68000.0
2014-04-30 15:40:00,46.6,46.63,46.52,46.62,134800.0,33.0891,33.1104,33.0323,33.1033,134800.0
2014-04-30 15:45:00,46.61,46.68,46.52,46.57,126600.0,33.0962,33.1459,33.0323,33.0678,126600.0
2014-04-30 15:50:00,46.57,46.59,46.53,46.53,120000.0,33.0678,33.082,33.0394,33.0394,120000.0
2014-04-30 15:55:00,46.53,46.54,46.45,46.49,267200.0,33.0394,33.0465,32.9826,33.011,267200.0
2014-05-01 09:30:00,44.5,45.42,44.37,45.07,637000.0,31.598,32.2512,31.5056,32.0027,637000.0
2014-05-01 09:35:00,45.06,45.48,44.75,45.29,398200.0,31.9956,32.2938,31.7755,32.1589,398200.0
2014-05-01 09:40:00,45.28,45.45,44.92,45.31,296600.0,32.1518,32.2725,31.8962,32.1731,296600.0
2014-05-01 09:45:00,45.31,45.67,45.27,45.5,197400.0,32.1731,32.4287,32.1447,32.308,197400.0
2014-05-01 09:50:00,45.48,46.24,45.42,45.82,407400.0,32.2938,32.8335,32.2512,32.5352,407400.0
2014-05-01 09:55:00,45.8,46.31,45.8,46.04,239400.0,32.521,32.8832,32.521,32.6915,239400.0
2014-05-01 10:00:00,46.05,46.17,45.82,46.1,253200.0,32.6986,32.7838,32.5352,32.7341,253200.0
2014-05-01 10:05:00,46.12,46.24,46.06,46.22,214800.0,32.7483,32.8335,32.7057,32.8193,214800.0
2014-05-01 10:10:00,46.21,46.47,46.21,46.31,132800.0,32.8122,32.9968,32.8122,32.8832,132800.0
2014-05-01 10:15:00,46.26,46.33,46.16,46.23,71800.0,32.8477,32.8974,32.7767,32.8264,71800.0
2014-05-01 10:20:00,46.23,46.27,46.17,46.22,59000.0,32.8264,32.8548,32.7838,32.8193,59000.0
2014-05-01 10:25:00,46.22,46.55,46.22,46.49,103600.0,32.8193,33.0536,32.8193,33.011,103600.0
2014-05-01 10:30:00,46.47,46.99,46.46,46.91,171600.0,32.9968,33.366,32.9897,33.3092,171600.0
2014-05-01 10:35:00,46.91,46.95,46.74,46.92,126400.0,33.3092,33.3376,33.1885,33.3163,126400.0
2014-05-01 10:40:00,46.94,47.0,46.79,46.91,153200.0,33.3305,33.3731,33.224,33.3092,153200.0
2014-05-01 10:45:00,46.91,47.44,46.88,47.43,219800.0,33.3092,33.6855,33.2879,33.6784,219800.0
2014-05-01 10:50:00,47.41,47.8,47.41,47.74,409800.0,33.6642,33.9412,33.6642,33.8986,409800.0
2014-05-01 10:55:00,47.74,48.0,47.57,47.77,344400.0,33.8986,34.0832,33.7779,33.9199,344400.0
2014-05-01 11:00:00,47.74,48.19,47.74,48.19,259200.0,33.8986,34.2181,33.8986,34.2181,259200.0
2014-05-01 11:05:00,48.13,48.19,47.71,47.74,255400.0,34.1755,34.2181,33.8773,33.8986,255400.0
2014-05-01 11:10:00,47.72,47.81,47.43,47.67,164800.0,33.8844,33.9483,33.6784,33.8489,164800.0
2014-05-01 11:15:00,47.65,47.95,47.58,47.71,105400.0,33.8347,34.0477,33.785,33.8773,105400.0
2014-05-01 11:20:00,47.65,47.72,47.5,47.5,55400.0,33.8347,33.8844,33.7282,33.7282,55400.0
2014-05-01 11:25:00,47.49,47.59,47.46,47.49,66800.0,33.7211,33.7921,33.6997,33.7211,66800.0
2014-05-01 11:30:00,47.49,47.91,47.49,47.91,60200.0,33.7211,34.0193,33.7211,34.0193,60200.0
2014-05-01 11:35:00,47.85,47.9,47.72,47.85,66000.0,33.9767,34.0122,33.8844,33.9767,66000.0
2014-05-01 11:40:00,47.9,48.15,47.87,48.1,80000.0,34.0122,34.1897,33.9909,34.1542,80000.0
2014-05-01 11:45:00,48.1,48.35,47.96,48.27,132600.0,34.1542,34.3317,34.0548,34.2749,132600.0
2014-05-01 11:50:00,48.27,48.44,48.27,48.38,69400.0,34.2749,34.3956,34.2749,34.353,69400.0
2014-05-01 11:55:00,48.38,48.4,48.16,48.27,73400.0,34.353,34.3672,34.1968,34.2749,73400.0
2014-05-01 12:00:00,48.24,48.38,48.23,48.34,81400.0,34.2536,34.353,34.2465,34.3246,81400.0
2014-05-01 12:05:00,48.35,48.47,48.34,48.41,84800.0,34.3317,34.4169,34.3246,34.3743,84800.0
2014-05-01 12:10:00,48.43,48.64,48.32,48.33,158800.0,34.3885,34.5376,34.3104,34.3175,158800.0
2014-05-01 12:15:00,48.38,48.38,48.12,48.12,65800.0,34.353,34.353,34.1684,34.1684,65800.0
2014-05-01 12:20:00,48.1,48.27,48.05,48.18,72800.0,34.1542,34.2749,34.1187,34.211,72800.0
2014-05-01 12:25:00,48.18,48.18,47.95,48.04,71000.0,34.211,34.211,34.0477,34.1116,71000.0
2014-05-01 12:30:00,48.02,48.17,47.94,48.01,51800.0,34.0974,34.2039,34.0406,34.0903,51800.0
2014-05-01 12:35:00,47.96,48.01,47.9,47.95,44400.0,34.0548,34.0903,34.0122,34.0477,44400.0
2014-05-01 12:40:00,47.91,47.98,47.8,47.88,60600.0,34.0193,34.069,33.9412,33.998,60600.0
2014-05-01 12:45:00,47.85,47.91,47.78,47.84,42800.0,33.9767,34.0193,33.927,33.9696,42800.0
2014-05-01 12:50:00,47.84,47.93,47.82,47.85,36600.0,33.9696,34.0335,33.9554,33.9767,36600.0
2014-05-01 12:55:00,47.85,48.2,47.85,48.12,54600.0,33.9767,34.2252,33.9767,34.1684,54600.0
2014-05-01 13:00:00,48.13,48.32,48.12,48.24,65800.0,34.1755,34.3104,34.1684,34.2536,65800.0
2014-05-01 13:05:00,48.25,48.34,48.19,48.33,52800.0,34.2607,34.3246,34.2181,34.3175,52800.0
2014-05-01 13:10:00,48.3,48.32,48.2,48.22,37200.0,34.2962,34.3104,34.2252,34.2394,37200.0
2014-05-01 13:15:00,48.24,48.24,48.02,48.05,31000.0,34.2536,34.2536,34.0974,34.1187,31000.0
2014-05-01 13:20:00,48.02,48.05,47.88,48.02,42200.0,34.0974,34.1187,33.998,34.0974,42200.0
2014-05-01 13:25:00,48.04,48.21,48.04,48.15,31400.0,34.1116,34.2323,34.1116,34.1897,31400.0
2014-05-01 13:30:00,48.15,48.17,48.02,48.02,32200.0,34.1897,34.2039,34.0974,34.0974,32200.0
2014-05-01 13:35:00,48.02,48.2,47.99,48.16,26200.0,34.0974,34.2252,34.0761,34.1968,26200.0
2014-05-01 13:40:00,48.16,48.16,48.0,48.0,38800.0,34.1968,34.1968,34.0832,34.0832,38800.0
2014-05-01 13:45:00,48.01,48.07,47.95,47.99,58200.0,34.0903,34.1329,34.0477,34.0761,58200.0
2014-05-01 13:50:00,47.99,48.15,47.97,48.13,43200.0,34.0761,34.1897,34.0619,34.1755,43200.0
2014-05-01 13:55:00,48.12,48.22,48.01,48.06,55400.0,34.1684,34.2394,34.0903,34.1258,55400.0
2014-05-01 14:00:00,48.06,48.11,47.95,48.01,121000.0,34.1258,34.1613,34.0477,34.0903,121000.0
2014-05-01 14:05:00,48.01,48.03,47.96,47.99,50400.0,34.0903,34.1045,34.0548,34.0761,50400.0
2014-05-01 14:10:00,48.01,48.04,47.96,48.01,51200.0,34.0903,34.1116,34.0548,34.0903,51200.0
2014-05-01 14:15:00,47.99,48.04,47.97,47.99,47800.0,34.0761,34.1116,34.0619,34.0761,47800.0
2014-05-01 14:20:00,48.02,48.04,47.97,48.01,36000.0,34.0974,34.1116,34.0619,34.0903,36000.0
2014-05-01 14:25:00,48.01,48.04,47.96,48.03,66000.0,34.0903,34.1116,34.0548,34.1045,66000.0
2014-05-01 14:30:00,48.01,48.02,47.96,47.98,74800.0,34.0903,34.0974,34.0548,34.069,74800.0
2014-05-01 14:35:00,47.98,47.99,47.87,47.89,49400.0,34.069,34.0761,33.9909,34.0051,49400.0
2014-05-01 14:40:00,47.92,47.93,47.76,47.82,65800.0,34.0264,34.0335,33.9128,33.9554,65800.0
2014-05-01 14:45:00,47.82,47.88,47.77,47.8,59000.0,33.9554,33.998,33.9199,33.9412,59000.0
2014-05-01 14:50:00,47.84,47.84,47.69,47.72,69200.0,33.9696,33.9696,33.8631,33.8844,69200.0
2014-05-01 14:55:00,47.71,47.79,47.7,47.72,56400.0,33.8773,33.9341,33.8702,33.8844,56400.0
2014-05-01 15:00:00,47.7,47.77,47.69,47.71,57800.0,33.8702,33.9199,33.8631,33.8773,57800.0
2014-05-01 15:05:00,47.7,47.92,47.7,47.9,84600.0,33.8702,34.0264,33.8702,34.0122,84600.0
2014-05-01 15:10:00,47.89,47.98,47.76,47.98,78200.0,34.0051,34.069,33.9128,34.069,78200.0
2014-05-01 15:15:00,47.98,48.0,47.92,47.93,64600.0,34.069,34.0832,34.0264,34.0335,64600.0
2014-05-01 15:20:00,47.92,47.95,47.88,47.88,70600.0,34.0264,34.0477,33.998,33.998,70600.0
2014-05-01 15:25:00,47.88,47.88,47.82,47.83,77400.0,33.998,33.998,33.9554,33.9625,77400.0
2014-05-01 15:30:00,47.84,47.85,47.8,47.82,96200.0,33.9696,33.9767,33.9412,33.9554,96200.0
2014-05-01 15:35:00,47.82,47.88,47.8,47.8,97200.0,33.9554,33.998,33.9412,33.9412,97200.0
2014-05-01 15:40:00,47.79,47.84,47.77,47.81,112400.0,33.9341,33.9696,33.9199,33.9483,112400.0
2014-05-01 15:45:00,47.79,47.8,47.66,47.69,256800.0,33.9341,33.9412,33.8418,33.8631,256800.0
2014-05-01 15:50:00,47.69,47.81,47.56,47.56,289400.0,33.8631,33.9483,33.7708,33.7708,289400.0
2014-05-01 15:55:00,47.57,47.81,47.57,47.72,369000.0,33.7779,33.9483,33.7779,33.8844,369000.0
2014-05-02 09:30:00,47.82,47.82,47.21,47.44,266400.0,33.9554,33.9554,33.5222,33.6855,266400.0
2014-05-02 09:35:00,47.47,47.96,47.47,47.7,184600.0,33.7069,34.0548,33.7069,33.8702,184600.0
2014-05-02 09:40:00,47.66,48.1,47.65,48.09,126000.0,33.8418,34.1542,33.8347,34.1471,126000.0
2014-05-02 09:45:00,48.07,48.48,48.05,48.32,230800.0,34.1329,34.424,34.1187,34.3104,230800.0
2014-05-02 09:50:00,48.31,48.33,47.93,48.06,121200.0,34.3033,34.3175,34.0335,34.1258,121200.0
2014-05-02 09:55:00,48.07,48.1,48.01,48.04,103800.0,34.1329,34.1542,34.0903,34.1116,103800.0
2014-05-02 10:00:00,48.02,48.25,48.02,48.17,112000.0,34.0974,34.2607,34.0974,34.2039,112000.0
2014-05-02 10:05:00,48.14,48.35,48.12,48.27,86000.0,34.1826,34.3317,34.1684,34.2749,86000.0
2014-05-02 10:10:00,48.3,48.38,48.08,48.15,94200.0,34.2962,34.353,34.14,34.1897,94200.0
2014-05-02 10:15:00,48.14,48.35,48.12,48.35,80400.0,34.1826,34.3317,34.1684,34.3317,80400.0
2014-05-02 10:20:00,48.35,48.48,48.3,48.46,86400.0,34.3317,34.424,34.2962,34.4098,86400.0
2014-05-02 10:25:00,48.43,48.5,48.3,48.4,126200.0,34.3885,34.4382,34.2962,34.3672,126200.0
2014-05-02 10:30:00,48.42,48.42,48.33,48.33,93400.0,34.3814,34.3814,34.3175,34.3175,93400.0
2014-05-02 10:35:00,48.32,48.44,48.3,48.37,76400.0,34.3104,34.3956,34.2962,34.3459,76400.0
2014-05-02 10:40:00,48.38,48.4,48.18,48.26,53800.0,34.353,34.3672,34.211,34.2678,53800.0
2014-05-02 10:45:00,48.27,48.35,48.13,48.2,123000.0,34.2749,34.3317,34.1755,34.2252,123000.0
2014-05-02 10:50:00,48.19,48.3,48.15,48.22,51200.0,34.2181,34.2962,34.1897,34.2394,51200.0
2014-05-02 10:55:00,48.22,48.22,48.05,48.05,67400.0,34.2394,34.2394,34.1187,34.1187,67400.0
2014-05-02 11:00:00,48.05,48.05,47.97,47.97,61200.0,34.1187,34.1187,34.0619,34.0619,61200.0
2014-05-02 11:05:00,47.96,48.09,47.92,47.96,76600.0,34.0548,34.1471,34.0264,34.0548,76600.0
2014-05-02 11:10:00,47.96,47.96,47.8,47.82,33000.0,34.0548,34.0548,33.9412,33.9554,33000.0
2014-05-02 11:15:00,47.81,47.84,47.76,47.84,47800.0,33.9483,33.9696,33.9128,33.9696,47800.0
2014-05-02 11:20:00,47.85,47.85,47.75,47.75,36800.0,33.9767,33.9767,33.9057,33.9057,36800.0
2014-05-02 11:25:00,47.76,47.76,47.59,47.63,58400.0,33.9128,33.9128,33.7921,33.8205,58400.0
2014-05-02 11:30:00,47.6,47.84,47.58,47.82,68400.0,33.7992,33.9696,33.785,33.9554,68400.0
2014-05-02 11:35:00,47.82,47.87,47.81,47.84,37400.0,33.9554,33.9909,33.9483,33.9696,37400.0
2014-05-02 11:40:00,47.83,47.83,47.74,47.74,26400.0,33.9625,33.9625,33.8986,33.8986,26400.0
2014-05-02 11:45:00,47.74,47.9,47.71,47.84,27200.0,33.8986,34.0122,33.8773,33.9696,27200.0
2014-05-02 11:50:00,47.85,47.98,47.84,47.96,34000.0,33.9767,34.069,33.9696,34.0548,34000.0
2014-05-02 11:55:00,47.96,47.99,47.94,47.99,40200.0,34.0548,34.0761,34.0406,34.0761,40200.0
2014-05-02 12:00:00,47.98,48.0,47.91,48.0,33600.0,34.069,34.0832,34.0193,34.0832,33600.0
2014-05-02 12:05:00,47.99,48.03,47.89,47.92,34600.0,34.0761,34.1045,34.0051,34.0264,34600.0
2014-05-02 12:10:00,47.9,47.97,47.84,47.94,21600.0,34.0122,34.0619,33.9696,34.0406,21600.0
2014-05-02 12:15:00,47.95,47.97,47.89,47.93,34800.0,34.0477,34.0619,34.0051,34.0335,34800.0
2014-05-02 12:20:00,47.94,48.04,47.93,48.04,35600.0,34.0406,34.1116,34.0335,34.1116,35600.0
2014-05-02 12:25:00,48.04,48.08,48.01,48.05,27800.0,34.1116,34.14,34.0903,34.1187,27800.0
2014-05-02 12:30:00,48.05,48.06,48.01,48.01,16600.0,34.1187,34.1258,34.0903,34.0903,16600.0
2014-05-02 12:35:00,48.01,48.01,47.87,47.87,25400.0,34.0903,34.0903,33.9909,33.9909,25400.0
2014-05-02 12:40:00,47.86,47.87,47.78,47.78,30000.0,33.9838,33.9909,33.927,33.927,30000.0
2014-05-02 12:45:00,47.82,47.85,47.77,47.85,20400.0,33.9554,33.9767,33.9199,33.9767,20400.0
2014-05-02 12:50:00,47.86,47.92,47.81,47.81,14400.0,33.9838,34.0264,33.9483,33.9483,14400.0
2014-05-02 12:55:00,47.82,47.9,47.8,47.85,18400.0,33.9554,34.0122,33.9412,33.9767,18400.0
2014-05-02 13:00:00,47.85,47.85,47.73,47.82,35400.0,33.9767,33.9767,33.8915,33.9554,35400.0
2014-05-02 13:05:00,47.82,47.89,47.81,47.84,27400.0,33.9554,34.0051,33.9483,33.9696,27400.0
2014-05-02 13:10:00,47.84,47.84,47.74,47.76,19800.0,33.9696,33.9696,33.8986,33.9128,19800.0
2014-05-02 13:15:00,47.76,47.78,47.69,47.76,19800.0,33.9128,33.927,33.8631,33.9128,19800.0
2014-05-02 13:20:00,47.75,47.77,47.74,47.77,12000.0,33.9057,33.9199,33.8986,33.9199,12000.0
2014-05-02 13:25:00,47.77,47.8,47.72,47.72,26200.0,33.9199,33.9412,33.8844,33.8844,26200.0
2014-05-02 13:30:00,47.7,47.83,47.66,47.82,25000.0,33.8702,33.9625,33.8418,33.9554,25000.0
2014-05-02 13:35:00,47.83,47.84,47.77,47.83,34200.0,33.9625,33.9696,33.9199,33.9625,34200.0
2014-05-02 13:40:00,47.82,47.88,47.79,47.88,24400.0,33.9554,33.998,33.9341,33.998,24400.0
2014-05-02 13:45:00,47.85,47.9,47.83,47.9,33200.0,33.9767,34.0122,33.9625,34.0122,33200.0
2014-05-02 13:50:00,47.89,47.99,47.87,47.88,57800.0,34.0051,34.0761,33.9909,33.998,57800.0
2014-05-02 13:55:00,47.88,47.88,47.76,47.79,17200.0,33.998,33.998,33.9128,33.9341,17200.0
2014-05-02 14:00:00,47.77,47.77,47.67,47.77,37800.0,33.9199,33.9199,33.8489,33.9199,37800.0
2014-05-02 14:05:00,47.77,47.77,47.71,47.76,27400.0,33.9199,33.9199,33.8773,33.9128,27400.0
2014-05-02 14:10:00,47.72,47.77,47.71,47.75,34600.0,33.8844,33.9199,33.8773,33.9057,34600.0
2014-05-02 14:15:00,47.75,47.85,47.73,47.85,27600.0,33.9057,33.9767,33.8915,33.9767,27600.0
2014-05-02 14:20:00,47.84,47.84,47.72,47.74,25200.0,33.9696,33.9696,33.8844,33.8986,25200.0
2014-05-02 14:25:00,47.73,47.76,47.72,47.74,30600.0,33.8915,33.9128,33.8844,33.8986,30600.0
2014-05-02 14:30:00,47.74,47.9,47.74,47.88,49000.0,33.8986,34.0122,33.8986,33.998,49000.0
2014-05-02 14:35:00,47.87,47.91,47.83,47.84,29400.0,33.9909,34.0193,33.9625,33.9696,29400.0
2014-05-02 14:40:00,47.83,47.84,47.78,47.81,33000.0,33.9625,33.9696,33.927,33.9483,33000.0
2014-05-02 14:45:00,47.81,47.84,47.8,47.84,28000.0,33.9483,33.9696,33.9412,33.9696,28000.0
2014-05-02 14:50:00,47.84,47.91,47.8,47.83,73400.0,33.9696,34.0193,33.9412,33.9625,73400.0
2014-05-02 14:55:00,47.82,47.84,47.78,47.79,30000.0,33.9554,33.9696,33.927,33.9341,30000.0
2014-05-02 15:00:00,47.79,47.88,47.76,47.88,40600.0,33.9341,33.998,33.9128,33.998,40600.0
2014-05-02 15:05:00,47.88,47.89,47.85,47.88,34200.0,33.998,34.0051,33.9767,33.998,34200.0
2014-05-02 15:10:00,47.87,47.89,47.8,47.81,65200.0,33.9909,34.0051,33.9412,33.9483,65200.0
2014-05-02 15:15:00,47.81,47.88,47.79,47.88,44000.0,33.9483,33.998,33.9341,33.998,44000.0
2014-05-02 15:20:00,47.88,47.93,47.85,47.88,38600.0,33.998,34.0335,33.9767,33.998,38600.0
2014-05-02 15:25:00,47.88,47.88,47.82,47.84,35600.0,33.998,33.998,33.9554,33.9696,35600.0
2014-05-02 15:30:00,47.84,47.85,47.8,47.81,52200.0,33.9696,33.9767,33.9412,33.9483,52200.0
2014-05-02 15:35:00,47.81,47.84,47.79,47.8,52400.0,33.9483,33.9696,33.9341,33.9412,52400.0
2014-05-02 15:40:00,47.8,47.83,47.79,47.79,47200.0,33.9412,33.9625,33.9341,33.9341,47200.0
2014-05-02 15:45:00,47.79,47.8,47.74,47.76,91200.0,33.9341,33.9412,33.8986,33.9128,91200.0
2014-05-02 15:50:00,47.77,47.8,47.72,47.79,132200.0,33.9199,33.9412,33.8844,33.9341,132200.0
2014-05-02 15:55:00,47.79,47.84,47.77,47.83,217400.0,33.9341,33.9696,33.9199,33.9625,217400.0
2014-05-05 09:30:00,47.67,47.7,47.27,47.27,169200.0,33.8489,33.8702,33.5648,33.5648,169200.0
2014-05-05 09:35:00,47.27,47.6,47.22,47.6,122400.0,33.5648,33.7992,33.5293,33.7992,122400.0
2014-05-05 09:40:00,47.58,47.59,47.45,47.51,94800.0,33.785,33.7921,33.6926,33.7353,94800.0
2014-05-05 09:45:00,47.49,47.52,47.28,47.3,70800.0,33.7211,33.7424,33.5719,33.5861,70800.0
2014-05-05 09:50:00,47.32,47.52,47.31,47.49,61400.0,33.6003,33.7424,33.5932,33.7211,61400.0
2014-05-05 09:55:00,47.5,47.52,47.34,47.37,134000.0,33.7282,33.7424,33.6145,33.6358,134000.0
2014-05-05 10:00:00,47.37,47.55,47.35,47.54,87400.0,33.6358,33.7637,33.6216,33.7566,87400.0
2014-05-05 10:05:00,47.56,47.6,47.41,47.52,70600.0,33.7708,33.7992,33.6642,33.7424,70600.0
2014-05-05 10:10:00,47.51,47.6,47.46,47.51,67400.0,33.7353,33.7992,33.6997,33.7353,67400.0
2014-05-05 10:15:00,47.5,47.74,47.5,47.74,106600.0,33.7282,33.8986,33.7282,33.8986,106600.0
2014-05-05 10:20:00,47.73,47.79,47.63,47.63,43600.0,33.8915,33.9341,33.8205,33.8205,43600.0
2014-05-05 10:25:00,47.63,47.66,47.52,47.58,39800.0,33.8205,33.8418,33.7424,33.785,39800.0
2014-05-05 10:30:00,47.58,47.67,47.58,47.65,28000.0,33.785,33.8489,33.785,33.8347,28000.0
2014-05-05 10:35:00,47.65,47.79,47.65,47.77,31800.0,33.8347,33.9341,33.8347,33.9199,31800.0
2014-05-05 10:40:00,47.77,47.9,47.77,47.9,36800.0,33.9199,34.0122,33.9199,34.0122,36800.0
2014-05-05 10:45:00,47.88,47.94,47.74,47.74,40000.0,33.998,34.0406,33.8986,33.8986,40000.0
2014-05-05 10:50:00,47.73,47.85,47.72,47.82,52400.0,33.8915,33.9767,33.8844,33.9554,52400.0
2014-05-05 10:55:00,47.81,47.83,47.73,47.79,48200.0,33.9483,33.9625,33.8915,33.9341,48200.0
2014-05-05 11:00:00,47.79,47.82,47.78,47.8,27200.0,33.9341,33.9554,33.927,33.9412,27200.0
2014-05-05 11:05:00,47.79,47.8,47.67,47.67,34400.0,33.9341,33.9412,33.8489,33.8489,34400.0
2014-05-05 11:10:00,47.67,47.82,47.67,47.73,37200.0,33.8489,33.9554,33.8489,33.8915,37200.0
2014-05-05 11:15:00,47.74,47.8,47.68,47.69,27200.0,33.8986,33.9412,33.856,33.8631,27200.0
2014-05-05 11:20:00,47.71,47.71,47.56,47.57,37200.0,33.8773,33.8773,33.7708,33.7779,37200.0
2014-05-05 11:25:00,47.56,47.72,47.55,47.7,43200.0,33.7708,33.8844,33.7637,33.8702,43200.0
2014-05-05 11:30:00,47.71,47.77,47.64,47.69,100000.0,33.8773,33.9199,33.8276,33.8631,100000.0
2014-05-05 11:35:00,47.69,47.7,47.63,47.66,14800.0,33.8631,33.8702,33.8205,33.8418,14800.0
2014-05-05 11:40:00,47.66,47.75,47.53,47.55,51200.0,33.8418,33.9057,33.7495,33.7637,51200.0
2014-05-05 11:45:00,47.56,47.59,47.51,47.56,18800.0,33.7708,33.7921,33.7353,33.7708,18800.0
2014-05-05 11:50:00,47.59,47.63,47.57,47.63,29400.0,33.7921,33.8205,33.7779,33.8205,29400.0
2014-05-05 11:55:00,47.64,47.65,47.56,47.59,33400.0,33.8276,33.8347,33.7708,33.7921,33400.0
2014-05-05 12:00:00,47.58,47.63,47.57,47.57,19400.0,33.785,33.8205,33.7779,33.7779,19400.0
2014-05-05 12:05:00,47.56,47.57,47.49,47.49,24400.0,33.7708,33.7779,33.7211,33.7211,24400.0
2014-05-05 12:10:00,47.49,47.52,47.48,47.52,56400.0,33.7211,33.7424,33.714,33.7424,56400.0
2014-05-05 12:15:00,47.51,47.57,47.51,47.54,11000.0,33.7353,33.7779,33.7353,33.7566,11000.0
2014-05-05 12:20:00,47.54,47.6,47.53,47.59,18800.0,33.7566,33.7992,33.7495,33.7921,18800.0
2014-05-05 12:25:00,47.6,47.63,47.57,47.58,26400.0,33.7992,33.8205,33.7779,33.785,26400.0
2014-05-05 12:30:00,47.58,47.58,47.55,47.57,18200.0,33.785,33.785,33.7637,33.7779,18200.0
2014-05-05 12:35:00,47.57,47.6,47.52,47.52,32200.0,33.7779,33.7992,33.7424,33.7424,32200.0
2014-05-05 12:40:00,47.53,47.57,47.5,47.5,39600.0,33.7495,33.7779,33.7282,33.7282,39600.0
2014-05-05 12:45:00,47.5,47.56,47.49,47.52,31800.0,33.7282,33.7708,33.7211,33.7424,31800.0
2014-05-05 12:50:00,47.52,47.6,47.52,47.54,18800.0,33.7424,33.7992,33.7424,33.7566,18800.0
2014-05-05 12:55:00,47.52,47.52,47.48,47.49,24200.0,33.7424,33.7424,33.714,33.7211,24200.0
2014-05-05 13:00:00,47.49,47.5,47.46,47.46,13400.0,33.7211,33.7282,33.6997,33.6997,13400.0
2014-05-05 13:05:00,47.46,47.47,47.39,47.39,17200.0,33.6997,33.7069,33.65,33.65,17200.0
2014-05-05 13:10:00,47.4,47.45,47.38,47.4,31400.0,33.6571,33.6926,33.6429,33.6571,31400.0
2014-05-05 13:15:00,47.4,47.42,47.37,47.41,15400.0,33.6571,33.6713,33.6358,33.6642,15400.0
2014-05-05 13:20:00,47.4,47.49,47.4,47.43,24600.0,33.6571,33.7211,33.6571,33.6784,24600.0
2014-05-05 13:25:00,47.42,47.43,47.38,47.4,21600.0,33.6713,33.6784,33.6429,33.6571,21600.0
2014-05-05 13:30:00,47.41,47.5,47.4,47.48,40200.0,33.6642,33.7282,33.6571,33.714,40200.0
2014-05-05 13:35:00,47.5,47.54,47.47,47.53,25000.0,33.7282,33.7566,33.7069,33.7495,25000.0
2014-05-05 13:40:00,47.54,47.55,47.52,47.52,20800.0,33.7566,33.7637,33.7424,33.7424,20800.0
2014-05-05 13:45:00,47.51,47.52,47.34,47.34,44800.0,33.7353,33.7424,33.6145,33.6145,44800.0
2014-05-05 13:50:00,47.34,47.37,47.25,47.35,64800.0,33.6145,33.6358,33.5506,33.6216,64800.0
2014-05-05 13:55:00,47.35,47.44,47.34,47.44,29200.0,33.6216,33.6855,33.6145,33.6855,29200.0
2014-05-05 14:00:00,47.42,47.55,47.42,47.52,37400.0,33.6713,33.7637,33.6713,33.7424,37400.0
2014-05-05 14:05:00,47.52,47.6,47.52,47.6,19400.0,33.7424,33.7992,33.7424,33.7992,19400.0
2014-05-05 14:10:00,47.6,47.65,47.59,47.63,126800.0,33.7992,33.8347,33.7921,33.8205,126800.0
2014-05-05 14:15:00,47.63,47.73,47.63,47.71,123800.0,33.8205,33.8915,33.8205,33.8773,123800.0
2014-05-05 14:20:00,47.71,47.76,47.67,47.7,55800.0,33.8773,33.9128,33.8489,33.8702,55800.0
2014-05-05 14:25:00,47.69,47.7,47.59,47.59,24800.0,33.8631,33.8702,33.7921,33.7921,24800.0
2014-05-05 14:30:00,47.59,48.1,47.55,48.03,421600.0,33.7921,34.1542,33.7637,34.1045,421600.0
2014-05-05 14:35:00,48.04,48.37,47.98,47.99,277600.0,34.1116,34.3459,34.069,34.0761,277600.0
2014-05-05 14:40:00,47.99,48.06,47.95,47.99,138800.0,34.0761,34.1258,34.0477,34.0761,138800.0
2014-05-05 14:45:00,47.98,48.08,47.88,47.99,168000.0,34.069,34.14,33.998,34.0761,168000.0
2014-05-05 14:50:00,47.99,47.99,47.88,47.93,52400.0,34.0761,34.0761,33.998,34.0335,52400.0
2014-05-05 14:55:00,47.92,48.07,47.85,48.07,83600.0,34.0264,34.1329,33.9767,34.1329,83600.0
2014-05-05 15:00:00,48.07,48.07,47.98,47.99,76000.0,34.1329,34.1329,34.069,34.0761,76000.0
2014-05-05 15:05:00,47.99,48.04,47.99,48.03,83200.0,34.0761,34.1116,34.0761,34.1045,83200.0
2014-05-05 15:10:00,48.04,48.21,48.03,48.13,115000.0,34.1116,34.2323,34.1045,34.1755,115000.0
2014-05-05 15:15:00,48.13,48.17,48.06,48.06,84400.0,34.1755,34.2039,34.1258,34.1258,84400.0
2014-05-05 15:20:00,48.06,48.06,47.99,48.01,61800.0,34.1258,34.1258,34.0761,34.0903,61800.0
2014-05-05 15:25:00,47.99,47.99,47.92,47.93,67200.0,34.0761,34.0761,34.0264,34.0335,67200.0
2014-05-05 15:30:00,47.94,47.95,47.93,47.94,77600.0,34.0406,34.0477,34.0335,34.0406,77600.0
2014-05-05 15:35:00,47.94,48.02,47.93,47.97,85600.0,34.0406,34.0974,34.0335,34.0619,85600.0
2014-05-05 15:40:00,47.97,47.99,47.85,47.92,112600.0,34.0619,34.0761,33.9767,34.0264,112600.0
2014-05-05 15:45:00,47.92,47.97,47.89,47.96,109000.0,34.0264,34.0619,34.0051,34.0548,109000.0
2014-05-05 15:50:00,47.96,47.98,47.92,47.93,124600.0,34.0548,34.069,34.0264,34.0335,124600.0
2014-05-05 15:55:00,47.92,47.93,47.88,47.91,249600.0,34.0264,34.0335,33.998,34.0193,249600.0
2014-05-06 09:30:00,47.8,48.3,47.67,48.02,217000.0,33.9412,34.2962,33.8489,34.0974,217000.0
2014-05-06 09:35:00,48.02,48.23,47.88,47.92,89200.0,34.0974,34.2465,33.998,34.0264,89200.0
2014-05-06 09:40:00,47.91,47.96,47.78,47.95,100000.0,34.0193,34.0548,33.927,34.0477,100000.0
2014-05-06 09:45:00,47.9,47.95,47.79,47.86,64400.0,34.0122,34.0477,33.9341,33.9838,64400.0
2014-05-06 09:50:00,47.92,47.99,47.85,47.93,113200.0,34.0264,34.0761,33.9767,34.0335,113200.0
2014-05-06 09:55:00,47.91,47.94,47.83,47.91,163600.0,34.0193,34.0406,33.9625,34.0193,163600.0
2014-05-06 10:00:00,47.91,47.91,47.74,47.89,105200.0,34.0193,34.0193,33.8986,34.0051,105200.0
2014-05-06 10:05:00,47.87,47.91,47.74,47.87,65600.0,33.9909,34.0193,33.8986,33.9909,65600.0
2014-05-06 10:10:00,47.88,47.9,47.83,47.87,47600.0,33.998,34.0122,33.9625,33.9909,47600.0
2014-05-06 10:15:00,47.85,47.99,47.85,47.93,55800.0,33.9767,34.0761,33.9767,34.0335,55800.0
2014-05-06 10:20:00,47.93,47.98,47.87,47.9,26400.0,34.0335,34.069,33.9909,34.0122,26400.0
2014-05-06 10:25:00,47.92,48.04,47.9,48.04,25000.0,34.0264,34.1116,34.0122,34.1116,25000.0
2014-05-06 10:30:00,48.04,48.13,48.02,48.05,40400.0,34.1116,34.1755,34.0974,34.1187,40400.0
2014-05-06 10:35:00,48.07,48.08,47.96,48.02,35600.0,34.1329,34.14,34.0548,34.0974,35600.0
2014-05-06 10:40:00,47.99,48.1,47.99,48.06,31200.0,34.0761,34.1542,34.0761,34.1258,31200.0
2014-05-06 10:45:00,48.1,48.18,48.06,48.14,38400.0,34.1542,34.211,34.1258,34.1826,38400.0
2014-05-06 10:50:00,48.16,48.27,48.15,48.24,108800.0,34.1968,34.2749,34.1897,34.2536,108800.0
2014-05-06 10:55:00,48.26,48.27,48.23,48.25,206200.0,34.2678,34.2749,34.2465,34.2607,206200.0
2014-05-06 11:00:00,48.25,48.25,48.21,48.25,83600.0,34.2607,34.2607,34.2323,34.2607,83600.0
2014-05-06 11:05:00,48.24,48.34,48.24,48.32,82000.0,34.2536,34.3246,34.2536,34.3104,82000.0
2014-05-06 11:10:00,48.32,48.38,48.31,48.38,76800.0,34.3104,34.353,34.3033,34.353,76800.0
2014-05-06 11:15:00,48.37,48.52,48.37,48.52,134000.0,34.3459,34.4524,34.3459,34.4524,134000.0
2014-05-06 11:20:00,48.52,48.6,48.51,48.57,62000.0,34.4524,34.5092,34.4453,34.4879,62000.0
2014-05-06 11:25:00,48.57,48.6,48.5,48.54,74800.0,34.4879,34.5092,34.4382,34.4666,74800.0
2014-05-06 11:30:00,48.54,48.68,48.54,48.68,75200.0,34.4666,34.566,34.4666,34.566,75200.0
2014-05-06 11:35:00,48.67,48.76,48.6,48.71,85000.0,34.5589,34.6228,34.5092,34.5873,85000.0
2014-05-06 11:40:00,48.71,48.75,48.68,48.74,34600.0,34.5873,34.6157,34.566,34.6086,34600.0
2014-05-06 11:45:00,48.73,48.79,48.73,48.76,40800.0,34.6015,34.6441,34.6015,34.6228,40800.0
2014-05-06 11:50:00,48.77,48.77,48.54,48.58,45600.0,34.6299,34.6299,34.4666,34.495,45600.0
2014-05-06 11:55:00,48.6,48.74,48.59,48.7,52200.0,34.5092,34.6086,34.5021,34.5802,52200.0
2014-05-06 12:00:00,48.68,48.75,48.63,48.73,55400.0,34.566,34.6157,34.5305,34.6015,55400.0
2014-05-06 12:05:00,48.73,48.76,48.66,48.68,72200.0,34.6015,34.6228,34.5518,34.566,72200.0
2014-05-06 12:10:00,48.67,48.7,48.62,48.62,56000.0,34.5589,34.5802,34.5234,34.5234,56000.0
2014-05-06 12:15:00,48.61,48.62,48.55,48.6,45000.0,34.5163,34.5234,34.4737,34.5092,45000.0
2014-05-06 12:20:00,48.6,48.69,48.6,48.68,52600.0,34.5092,34.5731,34.5092,34.566,52600.0
2014-05-06 12:25:00,48.68,48.7,48.63,48.63,57600.0,34.566,34.5802,34.5305,34.5305,57600.0
2014-05-06 12:30:00,48.62,48.62,48.52,48.6,29800.0,34.5234,34.5234,34.4524,34.5092,29800.0
2014-05-06 12:35:00,48.59,48.62,48.57,48.6,50400.0,34.5021,34.5234,34.4879,34.5092,50400.0
2014-05-06 12:40:00,48.6,48.63,48.57,48.63,68400.0,34.5092,34.5305,34.4879,34.5305,68400.0
2014-05-06 12:45:00,48.65,48.74,48.61,48.74,42400.0,34.5447,34.6086,34.5163,34.6086,42400.0
2014-05-06 12:50:00,48.74,48.74,48.67,48.67,30200.0,34.6086,34.6086,34.5589,34.5589,30200.0
2014-05-06 12:55:00,48.69,48.77,48.66,48.77,63200.0,34.5731,34.6299,34.5518,34.6299,63200.0
2014-05-06 13:00:00,48.77,48.83,48.72,48.8,117600.0,34.6299,34.6725,34.5944,34.6512,117600.0
2014-05-06 13:05:00,48.79,48.85,48.74,48.74,249400.0,34.6441,34.6867,34.6086,34.6086,249400.0
2014-05-06 13:10:00,48.71,48.83,48.71,48.76,136000.0,34.5873,34.6725,34.5873,34.6228,136000.0
2014-05-06 13:15:00,48.76,48.85,48.76,48.82,64000.0,34.6228,34.6867,34.6228,34.6654,64000.0
2014-05-06 13:20:00,48.81,48.83,48.76,48.77,72800.0,34.6583,34.6725,34.6228,34.6299,72800.0
2014-05-06 13:25:00,48.76,48.8,48.68,48.77,105800.0,34.6228,34.6512,34.566,34.6299,105800.0
2014-05-06 13:30:00,48.76,48.8,48.71,48.76,89000.0,34.6228,34.6512,34.5873,34.6228,89000.0
2014-05-06 13:35:00,48.76,48.79,48.59,48.59,125800.0,34.6228,34.6441,34.5021,34.5021,125800.0
2014-05-06 13:40:00,48.59,48.67,48.36,48.44,161000.0,34.5021,34.5589,34.3388,34.3956,161000.0
2014-05-06 13:45:00,48.43,48.58,48.4,48.54,86600.0,34.3885,34.495,34.3672,34.4666,86600.0
2014-05-06 13:50:00,48.52,48.63,48.52,48.62,58200.0,34.4524,34.5305,34.4524,34.5234,58200.0
2014-05-06 13:55:00,48.63,48.63,48.5,48.54,74400.0,34.5305,34.5305,34.4382,34.4666,74400.0
2014-05-06 14:00:00,48.54,48.58,48.47,48.52,69800.0,34.4666,34.495,34.4169,34.4524,69800.0
2014-05-06 14:05:00,48.52,48.52,48.37,48.4,64400.0,34.4524,34.4524,34.3459,34.3672,64400.0
2014-05-06 14:10:00,48.39,48.52,48.38,48.52,103800.0,34.3601,34.4524,34.353,34.4524,103800.0
2014-05-06 14:15:00,48.52,48.6,48.5,48.58,83400.0,34.4524,34.5092,34.4382,34.495,83400.0
2014-05-06 14:20:00,48.58,48.58,48.45,48.48,77400.0,34.495,34.495,34.4027,34.424,77400.0
2014-05-06 14:25:00,48.48,48.52,48.45,48.49,64200.0,34.424,34.4524,34.4027,34.4311,64200.0
2014-05-06 14:30:00,48.49,48.63,48.48,48.63,80000.0,34.4311,34.5305,34.424,34.5305,80000.0
2014-05-06 14:35:00,48.62,48.62,48.52,48.52,67400.0,34.5234,34.5234,34.4524,34.4524,67400.0
2014-05-06 14:40:00,48.5,48.53,48.49,48.52,49800.0,34.4382,34.4595,34.4311,34.4524,49800.0
2014-05-06 14:45:00,48.52,48.52,48.48,48.5,42400.0,34.4524,34.4524,34.424,34.4382,42400.0
2014-05-06 14:50:00,48.51,48.58,48.49,48.57,49800.0,34.4453,34.495,34.4311,34.4879,49800.0
2014-05-06 14:55:00,48.57,48.63,48.56,48.62,64400.0,34.4879,34.5305,34.4808,34.5234,64400.0
2014-05-06 15:00:00,48.62,48.62,48.45,48.5,87800.0,34.5234,34.5234,34.4027,34.4382,87800.0
2014-05-06 15:05:00,48.5,48.52,48.47,48.51,85400.0,34.4382,34.4524,34.4169,34.4453,85400.0
2014-05-06 15:10:00,48.51,48.55,48.49,48.49,75400.0,34.4453,34.4737,34.4311,34.4311,75400.0
2014-05-06 15:15:00,48.49,48.54,48.49,48.49,86400.0,34.4311,34.4666,34.4311,34.4311,86400.0
2014-05-06 15:20:00,48.49,48.56,48.49,48.56,67200.0,34.4311,34.4808,34.4311,34.4808,67200.0
2014-05-06 15:25:00,48.55,48.59,48.49,48.49,112000.0,34.4737,34.5021,34.4311,34.4311,112000.0
2014-05-06 15:30:00,48.49,48.52,48.48,48.5,83200.0,34.4311,34.4524,34.424,34.4382,83200.0
2014-05-06 15:35:00,48.5,48.54,48.49,48.53,104400.0,34.4382,34.4666,34.4311,34.4595,104400.0
2014-05-06 15:40:00,48.53,48.56,48.49,48.52,100200.0,34.4595,34.4808,34.4311,34.4524,100200.0
2014-05-06 15:45:00,48.52,48.52,48.39,48.42,116800.0,34.4524,34.4524,34.3601,34.3814,116800.0
2014-05-06 15:50:00,48.43,48.44,48.35,48.35,144400.0,34.3885,34.3956,34.3317,34.3317,144400.0
2014-05-06 15:55:00,48.35,48.37,48.32,48.35,238400.0,34.3317,34.3459,34.3104,34.3317,238400.0
2014-05-07 09:30:00,48.24,48.41,47.88,47.95,148200.0,34.2536,34.3743,33.998,34.0477,148200.0
2014-05-07 09:35:00,48.01,48.1,47.83,48.02,86400.0,34.0903,34.1542,33.9625,34.0974,86400.0
2014-05-07 09:40:00,47.98,48.03,47.79,47.98,73400.0,34.069,34.1045,33.9341,34.069,73400.0
2014-05-07 09:45:00,48.04,48.12,47.82,48.08,67600.0,34.1116,34.1684,33.9554,34.14,67600.0
2014-05-07 09:50:00,48.16,48.16,47.78,47.95,78400.0,34.1968,34.1968,33.927,34.0477,78400.0
2014-05-07 09:55:00,47.95,47.95,47.68,47.91,97000.0,34.0477,34.0477,33.856,34.0193,97000.0
2014-05-07 10:00:00,47.91,48.1,47.85,48.02,55200.0,34.0193,34.1542,33.9767,34.0974,55200.0
2014-05-07 10:05:00,48.03,48.03,47.58,47.62,53400.0,34.1045,34.1045,33.785,33.8134,53400.0
2014-05-07 10:10:00,47.61,47.63,47.47,47.51,76200.0,33.8063,33.8205,33.7069,33.7353,76200.0
2014-05-07 10:15:00,47.51,47.56,47.43,47.45,111400.0,33.7353,33.7708,33.6784,33.6926,111400.0
2014-05-07 10:20:00,47.45,47.54,47.44,47.49,53400.0,33.6926,33.7566,33.6855,33.7211,53400.0
2014-05-07 10:25:00,47.49,47.59,47.33,47.55,79400.0,33.7211,33.7921,33.6074,33.7637,79400.0
2014-05-07 10:30:00,47.56,47.79,47.54,47.79,68400.0,33.7708,33.9341,33.7566,33.9341,68400.0
2014-05-07 10:35:00,47.77,47.9,47.68,47.8,45000.0,33.9199,34.0122,33.856,33.9412,45000.0
2014-05-07 10:40:00,47.82,47.84,47.66,47.68,27000.0,33.9554,33.9696,33.8418,33.856,27000.0
2014-05-07 10:45:00,47.69,47.75,47.6,47.65,40600.0,33.8631,33.9057,33.7992,33.8347,40600.0
2014-05-07 10:50:00,47.65,47.67,47.54,47.54,50200.0,33.8347,33.8489,33.7566,33.7566,50200.0
2014-05-07 10:55:00,47.56,47.57,47.49,47.51,42400.0,33.7708,33.7779,33.7211,33.7353,42400.0
2014-05-07 11:00:00,47.52,47.52,47.38,47.39,54000.0,33.7424,33.7424,33.6429,33.65,54000.0
2014-05-07 11:05:00,47.4,47.5,47.38,47.49,39600.0,33.6571,33.7282,33.6429,33.7211,39600.0
2014-05-07 11:10:00,47.51,47.76,47.49,47.69,80000.0,33.7353,33.9128,33.7211,33.8631,80000.0
2014-05-07 11:15:00,47.67,47.69,47.51,47.51,45200.0,33.8489,33.8631,33.7353,33.7353,45200.0
2014-05-07 11:20:00,47.5,47.51,47.38,47.43,44200.0,33.7282,33.7353,33.6429,33.6784,44200.0
2014-05-07 11:25:00,47.43,47.43,47.33,47.41,41200.0,33.6784,33.6784,33.6074,33.6642,41200.0
2014-05-07 11:30:00,47.41,47.6,47.38,47.58,33800.0,33.6642,33.7992,33.6429,33.785,33800.0
2014-05-07 11:35:00,47.58,47.59,47.5,47.59,28000.0,33.785,33.7921,33.7282,33.7921,28000.0
2014-05-07 11:40:00,47.59,47.87,47.58,47.82,68400.0,33.7921,33.9909,33.785,33.9554,68400.0
2014-05-07 11:45:00,47.8,47.86,47.76,47.77,46000.0,33.9412,33.9838,33.9128,33.9199,46000.0
2014-05-07 11:50:00,47.79,47.81,47.76,47.79,27600.0,33.9341,33.9483,33.9128,33.9341,27600.0
2014-05-07 11:55:00,47.79,47.83,47.77,47.77,23600.0,33.9341,33.9625,33.9199,33.9199,23600.0
2014-05-07 12:00:00,47.77,47.79,47.73,47.76,42800.0,33.9199,33.9341,33.8915,33.9128,42800.0
2014-05-07 12:05:00,47.75,47.78,47.73,47.78,49000.0,33.9057,33.927,33.8915,33.927,49000.0
2014-05-07 12:10:00,47.77,47.81,47.75,47.8,26400.0,33.9199,33.9483,33.9057,33.9412,26400.0
2014-05-07 12:15:00,47.8,47.91,47.8,47.88,48000.0,33.9412,34.0193,33.9412,33.998,48000.0
2014-05-07 12:20:00,47.86,47.88,47.81,47.84,22800.0,33.9838,33.998,33.9483,33.9696,22800.0
2014-05-07 12:25:00,47.82,47.83,47.73,47.76,45800.0,33.9554,33.9625,33.8915,33.9128,45800.0
2014-05-07 12:30:00,47.77,47.87,47.77,47.79,26200.0,33.9199,33.9909,33.9199,33.9341,26200.0
2014-05-07 12:35:00,47.8,47.82,47.76,47.8,25000.0,33.9412,33.9554,33.9128,33.9412,25000.0
2014-05-07 12:40:00,47.78,47.83,47.75,47.75,25200.0,33.927,33.9625,33.9057,33.9057,25200.0
2014-05-07 12:45:00,47.75,47.79,47.74,47.76,40400.0,33.9057,33.9341,33.8986,33.9128,40400.0
2014-05-07 12:50:00,47.76,47.8,47.74,47.76,75600.0,33.9128,33.9412,33.8986,33.9128,75600.0
2014-05-07 12:55:00,47.76,47.77,47.71,47.72,120000.0,33.9128,33.9199,33.8773,33.8844,120000.0
2014-05-07 13:00:00,47.72,47.75,47.71,47.74,64400.0,33.8844,33.9057,33.8773,33.8986,64400.0
2014-05-07 13:05:00,47.74,47.75,47.68,47.73,159800.0,33.8986,33.9057,33.856,33.8915,159800.0
2014-05-07 13:10:00,47.74,47.74,47.64,47.65,39000.0,33.8986,33.8986,33.8276,33.8347,39000.0
2014-05-07 13:15:00,47.63,47.72,47.62,47.66,82000.0,33.8205,33.8844,33.8134,33.8418,82000.0
2014-05-07 13:20:00,47.66,47.66,47.57,47.57,58000.0,33.8418,33.8418,33.7779,33.7779,58000.0
2014-05-07 13:25:00,47.57,47.63,47.52,47.61,46800.0,33.7779,33.8205,33.7424,33.8063,46800.0
2014-05-07 13:30:00,47.6,47.62,47.58,47.62,31800.0,33.7992,33.8134,33.785,33.8134,31800.0
2014-05-07 13:35:00,47.62,47.68,47.62,47.64,41600.0,33.8134,33.856,33.8134,33.8276,41600.0
2014-05-07 13:40:00,47.63,47.63,47.55,47.62,25600.0,33.8205,33.8205,33.7637,33.8134,25600.0
2014-05-07 13:45:00,47.62,47.62,47.47,47.47,31800.0,33.8134,33.8134,33.7069,33.7069,31800.0
2014-05-07 13:50:00,47.47,47.47,47.42,47.42,44000.0,33.7069,33.7069,33.6713,33.6713,44000.0
2014-05-07 13:55:00,47.41,47.42,47.38,47.38,47600.0,33.6642,33.6713,33.6429,33.6429,47600.0
2014-05-07 14:00:00,47.38,47.43,47.33,47.4,78600.0,33.6429,33.6784,33.6074,33.6571,78600.0
2014-05-07 14:05:00,47.38,47.46,47.37,47.44,57800.0,33.6429,33.6997,33.6358,33.6855,57800.0
2014-05-07 14:10:00,47.45,47.48,47.42,47.47,61800.0,33.6926,33.714,33.6713,33.7069,61800.0
2014-05-07 14:15:00,47.48,47.5,47.44,47.47,32200.0,33.714,33.7282,33.6855,33.7069,32200.0
2014-05-07 14:20:00,47.48,47.49,47.46,47.46,24200.0,33.714,33.7211,33.6997,33.6997,24200.0
2014-05-07 14:25:00,47.45,47.46,47.39,47.4,55000.0,33.6926,33.6997,33.65,33.6571,55000.0
2014-05-07 14:30:00,47.4,47.43,47.37,47.43,47600.0,33.6571,33.6784,33.6358,33.6784,47600.0
2014-05-07 14:35:00,47.43,47.49,47.41,47.44,34400.0,33.6784,33.7211,33.6642,33.6855,34400.0
2014-05-07 14:40:00,47.44,47.46,47.42,47.46,30400.0,33.6855,33.6997,33.6713,33.6997,30400.0
2014-05-07 14:45:00,47.45,47.46,47.36,47.38,45200.0,33.6926,33.6997,33.6287,33.6429,45200.0
2014-05-07 14:50:00,47.38,47.38,47.34,47.34,38200.0,33.6429,33.6429,33.6145,33.6145,38200.0
2014-05-07 14:55:00,47.34,47.49,47.34,47.46,112000.0,33.6145,33.7211,33.6145,33.6997,112000.0
2014-05-07 15:00:00,47.47,47.5,47.44,47.49,51800.0,33.7069,33.7282,33.6855,33.7211,51800.0
2014-05-07 15:05:00,47.49,47.56,47.48,47.55,66600.0,33.7211,33.7708,33.714,33.7637,66600.0
2014-05-07 15:10:00,47.55,47.55,47.46,47.48,56000.0,33.7637,33.7637,33.6997,33.714,56000.0
2014-05-07 15:15:00,47.48,47.6,47.45,47.59,79800.0,33.714,33.7992,33.6926,33.7921,79800.0
2014-05-07 15:20:00,47.6,47.6,47.51,47.6,96000.0,33.7992,33.7992,33.7353,33.7992,96000.0
2014-05-07 15:25:00,47.6,47.71,47.6,47.7,86600.0,33.7992,33.8773,33.7992,33.8702,86600.0
2014-05-07 15:30:00,47.71,47.72,47.69,47.7,65400.0,33.8773,33.8844,33.8631,33.8702,65400.0
2014-05-07 15:35:00,47.7,47.74,47.69,47.74,78600.0,33.8702,33.8986,33.8631,33.8986,78600.0
2014-05-07 15:40:00,47.74,47.77,47.72,47.74,131400.0,33.8986,33.9199,33.8844,33.8986,131400.0
2014-05-07 15:45:00,47.74,47.74,47.63,47.66,171200.0,33.8986,33.8986,33.8205,33.8418,171200.0
2014-05-07 15:50:00,47.66,47.69,47.6,47.63,132400.0,33.8418,33.8631,33.7992,33.8205,132400.0
2014-05-07 15:55:00,47.62,47.63,47.58,47.6,215200.0,33.8134,33.8205,33.785,33.7992,215200.0
2014-05-08 09:30:00,47.6,47.69,47.4,47.49,84800.0,33.7992,33.8631,33.6571,33.7211,84800.0
2014-05-08 09:35:00,47.56,47.69,47.55,47.6,66000.0,33.7708,33.8631,33.7637,33.7992,66000.0
2014-05-08 09:40:00,47.59,47.8,47.59,47.77,68000.0,33.7921,33.9412,33.7921,33.9199,68000.0
2014-05-08 09:45:00,47.77,48.02,47.76,47.96,127600.0,33.9199,34.0974,33.9128,34.0548,127600.0
2014-05-08 09:50:00,47.96,48.03,47.88,48.02,119200.0,34.0548,34.1045,33.998,34.0974,119200.0
2014-05-08 09:55:00,47.99,48.07,47.96,48.06,98400.0,34.0761,34.1329,34.0548,34.1258,98400.0
2014-05-08 10:00:00,48.05,48.06,47.94,48.02,116200.0,34.1187,34.1258,34.0406,34.0974,116200.0
2014-05-08 10:05:00,48.02,48.02,47.93,47.97,97800.0,34.0974,34.0974,34.0335,34.0619,97800.0
2014-05-08 10:10:00,47.96,47.97,47.89,47.91,46400.0,34.0548,34.0619,34.0051,34.0193,46400.0
2014-05-08 10:15:00,47.92,47.93,47.83,47.84,71000.0,34.0264,34.0335,33.9625,33.9696,71000.0
2014-05-08 10:20:00,47.88,47.88,47.71,47.71,35000.0,33.998,33.998,33.8773,33.8773,35000.0
2014-05-08 10:25:00,47.74,47.74,47.63,47.64,27600.0,33.8986,33.8986,33.8205,33.8276,27600.0
2014-05-08 10:30:00,47.63,47.68,47.6,47.68,25800.0,33.8205,33.856,33.7992,33.856,25800.0
2014-05-08 10:35:00,47.69,47.79,47.67,47.67,45200.0,33.8631,33.9341,33.8489,33.8489,45200.0
2014-05-08 10:40:00,47.67,47.72,47.54,47.56,19600.0,33.8489,33.8844,33.7566,33.7708,19600.0
2014-05-08 10:45:00,47.56,47.58,47.54,47.56,10000.0,33.7708,33.785,33.7566,33.7708,10000.0
2014-05-08 10:50:00,47.55,47.59,47.52,47.52,17600.0,33.7637,33.7921,33.7424,33.7424,17600.0
2014-05-08 10:55:00,47.52,47.53,47.37,47.37,20400.0,33.7424,33.7495,33.6358,33.6358,20400.0
2014-05-08 11:00:00,47.38,47.39,47.3,47.3,107800.0,33.6429,33.65,33.5861,33.5861,107800.0
2014-05-08 11:05:00,47.31,47.36,47.27,47.31,45600.0,33.5932,33.6287,33.5648,33.5932,45600.0
2014-05-08 11:10:00,47.33,47.34,47.22,47.22,19000.0,33.6074,33.6145,33.5293,33.5293,19000.0
2014-05-08 11:15:00,47.23,47.24,47.13,47.2,28200.0,33.5364,33.5435,33.4654,33.5151,28200.0
2014-05-08 11:20:00,47.18,47.18,47.02,47.05,55200.0,33.5009,33.5009,33.3873,33.4086,55200.0
2014-05-08 11:25:00,47.05,47.05,46.97,47.02,71600.0,33.4086,33.4086,33.3518,33.3873,71600.0
2014-05-08 11:30:00,47.02,47.2,47.01,47.2,43600.0,33.3873,33.5151,33.3802,33.5151,43600.0
2014-05-08 11:35:00,47.21,47.24,47.15,47.16,68200.0,33.5222,33.5435,33.4796,33.4867,68200.0
2014-05-08 11:40:00,47.15,47.18,47.07,47.09,44000.0,33.4796,33.5009,33.4228,33.437,44000.0
2014-05-08 11:45:00,47.08,47.09,47.03,47.05,33400.0,33.4299,33.437,33.3944,33.4086,33400.0
2014-05-08 11:50:00,47.04,47.11,47.04,47.09,45400.0,33.4015,33.4512,33.4015,33.437,45400.0
2014-05-08 11:55:00,47.1,47.11,47.08,47.1,13600.0,33.4441,33.4512,33.4299,33.4441,13600.0
2014-05-08 12:00:00,47.09,47.16,47.07,47.13,23000.0,33.437,33.4867,33.4228,33.4654,23000.0
2014-05-08 12:05:00,47.12,47.16,47.08,47.13,32200.0,33.4583,33.4867,33.4299,33.4654,32200.0
2014-05-08 12:10:00,47.13,47.14,47.1,47.12,91600.0,33.4654,33.4725,33.4441,33.4583,91600.0
2014-05-08 12:15:00,47.1,47.12,47.01,47.01,29400.0,33.4441,33.4583,33.3802,33.3802,29400.0
2014-05-08 12:20:00,47.01,47.04,47.0,47.02,36400.0,33.3802,33.4015,33.3731,33.3873,36400.0
2014-05-08 12:25:00,47.02,47.04,47.01,47.01,31400.0,33.3873,33.4015,33.3802,33.3802,31400.0
2014-05-08 12:30:00,47.02,47.04,46.99,47.04,92200.0,33.3873,33.4015,33.366,33.4015,92200.0
2014-05-08 12:35:00,47.05,47.05,46.99,47.02,21800.0,33.4086,33.4086,33.366,33.3873,21800.0
2014-05-08 12:40:00,47.02,47.02,46.97,46.98,28600.0,33.3873,33.3873,33.3518,33.3589,28600.0
2014-05-08 12:45:00,46.99,46.99,46.96,46.97,28000.0,33.366,33.366,33.3447,33.3518,28000.0
2014-05-08 12:50:00,46.96,46.97,46.94,46.94,20800.0,33.3447,33.3518,33.3305,33.3305,20800.0
2014-05-08 12:55:00,46.93,46.94,46.86,46.89,35200.0,33.3234,33.3305,33.2737,33.295,35200.0
2014-05-08 13:00:00,46.9,46.95,46.85,46.94,22800.0,33.3021,33.3376,33.2666,33.3305,22800.0
2014-05-08 13:05:00,46.94,46.94,46.88,46.89,31800.0,33.3305,33.3305,33.2879,33.295,31800.0
2014-05-08 13:10:00,46.88,46.88,46.79,46.8,49200.0,33.2879,33.2879,33.224,33.2311,49200.0
2014-05-08 13:15:00,46.79,46.79,46.68,46.73,36800.0,33.224,33.224,33.1459,33.1814,36800.0
2014-05-08 13:20:00,46.73,46.74,46.63,46.69,43800.0,33.1814,33.1885,33.1104,33.153,43800.0
2014-05-08 13:25:00,46.7,46.82,46.7,46.81,42200.0,33.1601,33.2453,33.1601,33.2382,42200.0
2014-05-08 13:30:00,46.81,46.81,46.73,46.79,31800.0,33.2382,33.2382,33.1814,33.224,31800.0
2014-05-08 13:35:00,46.8,46.85,46.79,46.83,21200.0,33.2311,33.2666,33.224,33.2524,21200.0
2014-05-08 13:40:00,46.82,46.85,46.79,46.85,31200.0,33.2453,33.2666,33.224,33.2666,31200.0
2014-05-08 13:45:00,46.85,46.85,46.74,46.74,35800.0,33.2666,33.2666,33.1885,33.1885,35800.0
2014-05-08 13:50:00,46.74,46.8,46.72,46.73,29600.0,33.1885,33.2311,33.1743,33.1814,29600.0
2014-05-08 13:55:00,46.71,46.81,46.68,46.76,72800.0,33.1672,33.2382,33.1459,33.2027,72800.0
2014-05-08 14:00:00,46.78,46.79,46.73,46.75,80000.0,33.2169,33.224,33.1814,33.1956,80000.0
2014-05-08 14:05:00,46.75,46.81,46.73,46.79,83200.0,33.1956,33.2382,33.1814,33.224,83200.0
2014-05-08 14:10:00,46.79,46.79,46.72,46.72,93000.0,33.224,33.224,33.1743,33.1743,93000.0
2014-05-08 14:15:00,46.72,46.73,46.67,46.72,32400.0,33.1743,33.1814,33.1388,33.1743,32400.0
2014-05-08 14:20:00,46.73,46.73,46.67,46.68,80800.0,33.1814,33.1814,33.1388,33.1459,80800.0
2014-05-08 14:25:00,46.69,46.72,46.63,46.72,38200.0,33.153,33.1743,33.1104,33.1743,38200.0
2014-05-08 14:30:00,46.72,46.76,46.7,46.75,66000.0,33.1743,33.2027,33.1601,33.1956,66000.0
2014-05-08 14:35:00,46.76,46.78,46.72,46.74,49400.0,33.2027,33.2169,33.1743,33.1885,49400.0
2014-05-08 14:40:00,46.73,46.73,46.57,46.57,57600.0,33.1814,33.1814,33.0678,33.0678,57600.0
2014-05-08 14:45:00,46.57,46.57,46.46,46.5,49200.0,33.0678,33.0678,32.9897,33.0181,49200.0
2014-05-08 14:50:00,46.47,46.52,46.44,46.44,96000.0,32.9968,33.0323,32.9755,32.9755,96000.0
2014-05-08 14:55:00,46.44,46.52,46.38,46.4,57600.0,32.9755,33.0323,32.9329,32.9471,57600.0
2014-05-08 15:00:00,46.39,46.41,46.27,46.31,59800.0,32.94,32.9542,32.8548,32.8832,59800.0
2014-05-08 15:05:00,46.28,46.35,46.17,46.19,70200.0,32.8619,32.9116,32.7838,32.798,70200.0
2014-05-08 15:10:00,46.17,46.45,46.16,46.44,78200.0,32.7838,32.9826,32.7767,32.9755,78200.0
2014-05-08 15:15:00,46.43,46.55,46.41,46.51,110800.0,32.9684,33.0536,32.9542,33.0252,110800.0
2014-05-08 15:20:00,46.51,46.6,46.5,46.54,107200.0,33.0252,33.0891,33.0181,33.0465,107200.0
2014-05-08 15:25:00,46.53,46.54,46.49,46.52,80400.0,33.0394,33.0465,33.011,33.0323,80400.0
2014-05-08 15:30:00,46.52,46.56,46.48,46.56,75600.0,33.0323,33.0607,33.0039,33.0607,75600.0
2014-05-08 15:35:00,46.55,46.62,46.51,46.52,50800.0,33.0536,33.1033,33.0252,33.0323,50800.0
2014-05-08 15:40:00,46.53,46.55,46.43,46.44,67200.0,33.0394,33.0536,32.9684,32.9755,67200.0
2014-05-08 15:45:00,46.45,46.45,46.4,46.42,173400.0,32.9826,32.9826,32.9471,32.9613,173400.0
2014-05-08 15:50:00,46.42,46.44,46.37,46.42,239800.0,32.9613,32.9755,32.9258,32.9613,239800.0
2014-05-08 15:55:00,46.42,46.42,46.38,46.4,297400.0,32.9613,32.9613,32.9329,32.9471,297400.0
2014-05-09 09:30:00,46.59,46.59,46.25,46.49,127400.0,33.082,33.082,32.8406,33.011,127400.0
2014-05-09 09:35:00,46.49,46.51,46.2,46.31,59600.0,33.011,33.0252,32.8051,32.8832,59600.0
2014-05-09 09:40:00,46.29,46.35,45.99,45.99,98000.0,32.869,32.9116,32.656,32.656,98000.0
2014-05-09 09:45:00,45.99,46.27,45.97,46.16,148800.0,32.656,32.8548,32.6418,32.7767,148800.0
2014-05-09 09:50:00,46.13,46.13,46.02,46.08,61200.0,32.7554,32.7554,32.6773,32.7199,61200.0
2014-05-09 09:55:00,46.08,46.1,45.8,45.8,105600.0,32.7199,32.7341,32.521,32.521,105600.0
2014-05-09 10:00:00,45.77,45.97,45.75,45.76,66000.0,32.4997,32.6418,32.4855,32.4926,66000.0
2014-05-09 10:05:00,45.76,45.79,45.6,45.63,137600.0,32.4926,32.5139,32.379,32.4003,137600.0
2014-05-09 10:10:00,45.6,45.72,45.54,45.6,100800.0,32.379,32.4642,32.3364,32.379,100800.0
2014-05-09 10:15:00,45.6,45.77,45.6,45.74,97800.0,32.379,32.4997,32.379,32.4784,97800.0
2014-05-09 10:20:00,45.75,45.77,45.7,45.72,45600.0,32.4855,32.4997,32.45,32.4642,45600.0
2014-05-09 10:25:00,45.74,45.77,45.71,45.74,47400.0,32.4784,32.4997,32.4571,32.4784,47400.0
2014-05-09 10:30:00,45.72,45.77,45.69,45.74,82000.0,32.4642,32.4997,32.4429,32.4784,82000.0
2014-05-09 10:35:00,45.76,45.76,45.62,45.67,52800.0,32.4926,32.4926,32.3932,32.4287,52800.0
2014-05-09 10:40:00,45.65,45.67,45.6,45.6,33200.0,32.4145,32.4287,32.379,32.379,33200.0
2014-05-09 10:45:00,45.6,45.62,45.49,45.49,62000.0,32.379,32.3932,32.3009,32.3009,62000.0
2014-05-09 10:50:00,45.49,45.58,45.48,45.56,62400.0,32.3009,32.3648,32.2938,32.3506,62400.0
2014-05-09 10:55:00,45.56,45.63,45.55,45.6,71600.0,32.3506,32.4003,32.3435,32.379,71600.0
2014-05-09 11:00:00,45.6,45.65,45.56,45.63,54000.0,32.379,32.4145,32.3506,32.4003,54000.0
2014-05-09 11:05:00,45.65,45.66,45.56,45.57,99400.0,32.4145,32.4216,32.3506,32.3577,99400.0
2014-05-09 11:10:00,45.55,45.6,45.5,45.51,61800.0,32.3435,32.379,32.308,32.3151,61800.0
2014-05-09 11:15:00,45.5,45.52,45.46,45.49,55400.0,32.308,32.3222,32.2796,32.3009,55400.0
2014-05-09 11:20:00,45.48,45.58,45.48,45.57,41600.0,32.2938,32.3648,32.2938,32.3577,41600.0
2014-05-09 11:25:00,45.57,45.65,45.52,45.65,55000.0,32.3577,32.4145,32.3222,32.4145,55000.0
2014-05-09 11:30:00,45.64,45.67,45.55,45.66,51400.0,32.4074,32.4287,32.3435,32.4216,51400.0
2014-05-09 11:35:00,45.65,45.77,45.65,45.75,48800.0,32.4145,32.4997,32.4145,32.4855,48800.0
2014-05-09 11:40:00,45.75,45.75,45.69,45.72,31800.0,32.4855,32.4855,32.4429,32.4642,31800.0
2014-05-09 11:45:00,45.71,45.74,45.68,45.72,14200.0,32.4571,32.4784,32.4358,32.4642,14200.0
2014-05-09 11:50:00,45.73,45.73,45.68,45.71,19600.0,32.4713,32.4713,32.4358,32.4571,19600.0
2014-05-09 11:55:00,45.7,45.74,45.7,45.73,24600.0,32.45,32.4784,32.45,32.4713,24600.0
2014-05-09 12:00:00,45.74,45.75,45.73,45.74,18800.0,32.4784,32.4855,32.4713,32.4784,18800.0
2014-05-09 12:05:00,45.74,45.74,45.64,45.67,50600.0,32.4784,32.4784,32.4074,32.4287,50600.0
2014-05-09 12:10:00,45.67,45.75,45.65,45.74,18600.0,32.4287,32.4855,32.4145,32.4784,18600.0
2014-05-09 12:15:00,45.74,45.75,45.65,45.67,30000.0,32.4784,32.4855,32.4145,32.4287,30000.0
2014-05-09 12:20:00,45.69,45.75,45.69,45.7,18600.0,32.4429,32.4855,32.4429,32.45,18600.0
2014-05-09 12:25:00,45.7,45.76,45.68,45.74,84600.0,32.45,32.4926,32.4358,32.4784,84600.0
2014-05-09 12:30:00,45.74,45.75,45.71,45.74,25200.0,32.4784,32.4855,32.4571,32.4784,25200.0
2014-05-09 12:35:00,45.74,45.85,45.69,45.82,79800.0,32.4784,32.5565,32.4429,32.5352,79800.0
2014-05-09 12:40:00,45.82,45.84,45.73,45.73,36200.0,32.5352,32.5494,32.4713,32.4713,36200.0
2014-05-09 12:45:00,45.75,45.77,45.67,45.71,25800.0,32.4855,32.4997,32.4287,32.4571,25800.0
2014-05-09 12:50:00,45.74,45.81,45.73,45.75,17400.0,32.4784,32.5281,32.4713,32.4855,17400.0
2014-05-09 12:55:00,45.75,45.81,45.74,45.75,28200.0,32.4855,32.5281,32.4784,32.4855,28200.0
2014-05-09 13:00:00,45.77,45.77,45.71,45.75,14800.0,32.4997,32.4997,32.4571,32.4855,14800.0
2014-05-09 13:05:00,45.75,45.76,45.71,45.74,18600.0,32.4855,32.4926,32.4571,32.4784,18600.0
2014-05-09 13:10:00,45.74,45.78,45.71,45.74,21400.0,32.4784,32.5068,32.4571,32.4784,21400.0
2014-05-09 13:15:00,45.74,45.76,45.66,45.68,24600.0,32.4784,32.4926,32.4216,32.4358,24600.0
2014-05-09 13:20:00,45.66,45.67,45.59,45.59,33400.0,32.4216,32.4287,32.3719,32.3719,33400.0
2014-05-09 13:25:00,45.58,45.59,45.55,45.55,33000.0,32.3648,32.3719,32.3435,32.3435,33000.0
2014-05-09 13:30:00,45.55,45.59,45.55,45.57,32200.0,32.3435,32.3719,32.3435,32.3577,32200.0
2014-05-09 13:35:00,45.57,45.61,45.57,45.59,25000.0,32.3577,32.3861,32.3577,32.3719,25000.0
2014-05-09 13:40:00,45.59,45.59,45.47,45.47,29200.0,32.3719,32.3719,32.2867,32.2867,29200.0
2014-05-09 13:45:00,45.47,45.48,45.42,45.47,52800.0,32.2867,32.2938,32.2512,32.2867,52800.0
2014-05-09 13:50:00,45.48,45.49,45.44,45.46,34200.0,32.2938,32.3009,32.2654,32.2796,34200.0
2014-05-09 13:55:00,45.47,45.5,45.47,45.49,16400.0,32.2867,32.308,32.2867,32.3009,16400.0
2014-05-09 14:00:00,45.49,45.53,45.49,45.52,31000.0,32.3009,32.3293,32.3009,32.3222,31000.0
2014-05-09 14:05:00,45.53,45.56,45.51,45.51,27000.0,32.3293,32.3506,32.3151,32.3151,27000.0
2014-05-09 14:10:00,45.51,45.56,45.47,45.47,15000.0,32.3151,32.3506,32.2867,32.2867,15000.0
2014-05-09 14:15:00,45.47,45.47,45.37,45.43,53800.0,32.2867,32.2867,32.2157,32.2583,53800.0
2014-05-09 14:20:00,45.43,45.45,45.39,45.4,67200.0,32.2583,32.2725,32.2299,32.237,67200.0
2014-05-09 14:25:00,45.4,45.42,45.35,45.36,42800.0,32.237,32.2512,32.2015,32.2086,42800.0
2014-05-09 14:30:00,45.35,45.49,45.35,45.47,86600.0,32.2015,32.3009,32.2015,32.2867,86600.0
2014-05-09 14:35:00,45.47,45.54,45.47,45.52,53800.0,32.2867,32.3364,32.2867,32.3222,53800.0
2014-05-09 14:40:00,45.52,45.54,45.48,45.5,38400.0,32.3222,32.3364,32.2938,32.308,38400.0
2014-05-09 14:45:00,45.5,45.52,45.49,45.52,28800.0,32.308,32.3222,32.3009,32.3222,28800.0
2014-05-09 14:50:00,45.52,45.57,45.52,45.55,16400.0,32.3222,32.3577,32.3222,32.3435,16400.0
2014-05-09 14:55:00,45.55,45.64,45.55,45.62,41000.0,32.3435,32.4074,32.3435,32.3932,41000.0
2014-05-09 15:00:00,45.63,45.64,45.61,45.62,32200.0,32.4003,32.4074,32.3861,32.3932,32200.0
2014-05-09 15:05:00,45.62,45.62,45.58,45.58,38200.0,32.3932,32.3932,32.3648,32.3648,38200.0
2014-05-09 15:10:00,45.58,45.6,45.55,45.59,32000.0,32.3648,32.379,32.3435,32.3719,32000.0
2014-05-09 15:15:00,45.58,45.67,45.55,45.64,87800.0,32.3648,32.4287,32.3435,32.4074,87800.0
2014-05-09 15:20:00,45.63,45.65,45.6,45.65,56000.0,32.4003,32.4145,32.379,32.4145,56000.0
2014-05-09 15:25:00,45.66,45.66,45.56,45.59,37400.0,32.4216,32.4216,32.3506,32.3719,37400.0
2014-05-09 15:30:00,45.59,45.59,45.52,45.56,37600.0,32.3719,32.3719,32.3222,32.3506,37600.0
2014-05-09 15:35:00,45.57,45.65,45.56,45.63,49000.0,32.3577,32.4145,32.3506,32.4003,49000.0
2014-05-09 15:40:00,45.65,45.67,45.64,45.65,55200.0,32.4145,32.4287,32.4074,32.4145,55200.0
2014-05-09 15:45:00,45.66,45.67,45.63,45.66,72800.0,32.4216,32.4287,32.4003,32.4216,72800.0
2014-05-09 15:50:00,45.66,45.67,45.65,45.66,66800.0,32.4216,32.4287,32.4145,32.4216,66800.0
2014-05-09 15:55:00,45.66,45.66,45.6,45.64,184400.0,32.4216,32.4216,32.379,32.4074,184400.0
2014-05-12 09:30:00,45.99,46.01,45.91,45.92,88400.0,32.656,32.6702,32.5991,32.6062,88400.0
2014-05-12 09:35:00,45.91,46.13,45.85,46.13,75400.0,32.5991,32.7554,32.5565,32.7554,75400.0
2014-05-12 09:40:00,46.2,46.2,45.79,45.94,127200.0,32.8051,32.8051,32.5139,32.6204,127200.0
2014-05-12 09:45:00,45.92,46.01,45.91,45.97,96800.0,32.6062,32.6702,32.5991,32.6418,96800.0
2014-05-12 09:50:00,45.96,46.08,45.93,46.06,89200.0,32.6346,32.7199,32.6133,32.7057,89200.0
2014-05-12 09:55:00,46.09,46.13,46.04,46.05,60800.0,32.727,32.7554,32.6915,32.6986,60800.0
2014-05-12 10:00:00,46.09,46.13,46.02,46.1,43600.0,32.727,32.7554,32.6773,32.7341,43600.0
2014-05-12 10:05:00,46.09,46.19,46.05,46.16,45800.0,32.727,32.798,32.6986,32.7767,45800.0
2014-05-12 10:10:00,46.16,46.29,46.13,46.26,97000.0,32.7767,32.869,32.7554,32.8477,97000.0
2014-05-12 10:15:00,46.27,46.38,46.27,46.31,197400.0,32.8548,32.9329,32.8548,32.8832,197400.0
2014-05-12 10:20:00,46.3,46.4,46.2,46.2,50800.0,32.8761,32.9471,32.8051,32.8051,50800.0
2014-05-12 10:25:00,46.19,46.25,46.19,46.25,39000.0,32.798,32.8406,32.798,32.8406,39000.0
2014-05-12 10:30:00,46.26,46.35,46.26,46.28,37600.0,32.8477,32.9116,32.8477,32.8619,37600.0
2014-05-12 10:35:00,46.29,46.35,46.29,46.33,57000.0,32.869,32.9116,32.869,32.8974,57000.0
2014-05-12 10:40:00,46.34,46.34,46.29,46.32,44400.0,32.9045,32.9045,32.869,32.8903,44400.0
2014-05-12 10:45:00,46.32,46.44,46.32,46.39,31400.0,32.8903,32.9755,32.8903,32.94,31400.0
2014-05-12 10:50:00,46.37,46.41,46.36,46.39,57200.0,32.9258,32.9542,32.9187,32.94,57200.0
2014-05-12 10:55:00,46.41,46.44,46.38,46.44,87600.0,32.9542,32.9755,32.9329,32.9755,87600.0
2014-05-12 11:00:00,46.44,46.47,46.31,46.31,102000.0,32.9755,32.9968,32.8832,32.8832,102000.0
2014-05-12 11:05:00,46.31,46.41,46.31,46.41,56200.0,32.8832,32.9542,32.8832,32.9542,56200.0
2014-05-12 11:10:00,46.42,46.47,46.39,46.41,61000.0,32.9613,32.9968,32.94,32.9542,61000.0
2014-05-12 11:15:00,46.42,46.54,46.37,46.53,83800.0,32.9613,33.0465,32.9258,33.0394,83800.0
2014-05-12 11:20:00,46.53,46.58,46.46,46.48,57000.0,33.0394,33.0749,32.9897,33.0039,57000.0
2014-05-12 11:25:00,46.48,46.49,46.42,46.46,33000.0,33.0039,33.011,32.9613,32.9897,33000.0
2014-05-12 11:30:00,46.46,46.57,46.45,46.57,44600.0,32.9897,33.0678,32.9826,33.0678,44600.0
2014-05-12 11:35:00,46.56,46.56,46.49,46.49,35400.0,33.0607,33.0607,33.011,33.011,35400.0
2014-05-12 11:40:00,46.48,46.49,46.45,46.47,22200.0,33.0039,33.011,32.9826,32.9968,22200.0
2014-05-12 11:45:00,46.47,46.49,46.41,46.41,26400.0,32.9968,33.011,32.9542,32.9542,26400.0
2014-05-12 11:50:00,46.42,46.42,46.35,46.39,38400.0,32.9613,32.9613,32.9116,32.94,38400.0
2014-05-12 11:55:00,46.39,46.52,46.38,46.52,16400.0,32.94,33.0323,32.9329,33.0323,16400.0
2014-05-12 12:00:00,46.52,46.54,46.49,46.51,23200.0,33.0323,33.0465,33.011,33.0252,23200.0
2014-05-12 12:05:00,46.49,46.53,46.49,46.53,17000.0,33.011,33.0394,33.011,33.0394,17000.0
2014-05-12 12:10:00,46.52,46.54,46.5,46.53,16800.0,33.0323,33.0465,33.0181,33.0394,16800.0
2014-05-12 12:15:00,46.51,46.52,46.49,46.51,20200.0,33.0252,33.0323,33.011,33.0252,20200.0
2014-05-12 12:20:00,46.51,46.52,46.48,46.52,29200.0,33.0252,33.0323,33.0039,33.0323,29200.0
2014-05-12 12:25:00,46.53,46.55,46.48,46.48,14800.0,33.0394,33.0536,33.0039,33.0039,14800.0
2014-05-12 12:30:00,46.47,46.47,46.43,46.44,13200.0,32.9968,32.9968,32.9684,32.9755,13200.0
2014-05-12 12:35:00,46.44,46.46,46.41,46.44,18400.0,32.9755,32.9897,32.9542,32.9755,18400.0
2014-05-12 12:40:00,46.43,46.43,46.36,46.37,19200.0,32.9684,32.9684,32.9187,32.9258,19200.0
2014-05-12 12:45:00,46.37,46.39,46.35,46.35,14800.0,32.9258,32.94,32.9116,32.9116,14800.0
2014-05-12 12:50:00,46.37,46.38,46.32,46.33,14800.0,32.9258,32.9329,32.8903,32.8974,14800.0
2014-05-12 12:55:00,46.33,46.34,46.27,46.27,33800.0,32.8974,32.9045,32.8548,32.8548,33800.0
2014-05-12 13:00:00,46.27,46.33,46.27,46.27,37800.0,32.8548,32.8974,32.8548,32.8548,37800.0
2014-05-12 13:05:00,46.28,46.35,46.27,46.3,21800.0,32.8619,32.9116,32.8548,32.8761,21800.0
2014-05-12 13:10:00,46.3,46.32,46.28,46.29,14400.0,32.8761,32.8903,32.8619,32.869,14400.0
2014-05-12 13:15:00,46.28,46.29,46.27,46.27,22600.0,32.8619,32.869,32.8548,32.8548,22600.0
2014-05-12 13:20:00,46.27,46.27,46.2,46.2,19400.0,32.8548,32.8548,32.8051,32.8051,19400.0
2014-05-12 13:25:00,46.19,46.21,46.15,46.18,25400.0,32.798,32.8122,32.7696,32.7909,25400.0
2014-05-12 13:30:00,46.18,46.19,46.13,46.17,33000.0,32.7909,32.798,32.7554,32.7838,33000.0
2014-05-12 13:35:00,46.16,46.17,46.12,46.17,30600.0,32.7767,32.7838,32.7483,32.7838,30600.0
2014-05-12 13:40:00,46.17,46.19,46.1,46.13,36600.0,32.7838,32.798,32.7341,32.7554,36600.0
2014-05-12 13:45:00,46.13,46.17,46.12,46.13,18200.0,32.7554,32.7838,32.7483,32.7554,18200.0
2014-05-12 13:50:00,46.13,46.2,46.12,46.19,36600.0,32.7554,32.8051,32.7483,32.798,36600.0
2014-05-12 13:55:00,46.18,46.19,46.15,46.19,23800.0,32.7909,32.798,32.7696,32.798,23800.0
2014-05-12 14:00:00,46.19,46.19,46.13,46.15,26600.0,32.798,32.798,32.7554,32.7696,26600.0
2014-05-12 14:05:00,46.14,46.15,46.09,46.12,30000.0,32.7625,32.7696,32.727,32.7483,30000.0
2014-05-12 14:10:00,46.1,46.13,46.04,46.07,27600.0,32.7341,32.7554,32.6915,32.7128,27600.0
2014-05-12 14:15:00,46.08,46.13,46.06,46.13,49800.0,32.7199,32.7554,32.7057,32.7554,49800.0
2014-05-12 14:20:00,46.13,46.17,46.12,46.15,47400.0,32.7554,32.7838,32.7483,32.7696,47400.0
2014-05-12 14:25:00,46.15,46.15,46.11,46.13,28000.0,32.7696,32.7696,32.7412,32.7554,28000.0
2014-05-12 14:30:00,46.13,46.15,46.1,46.1,25800.0,32.7554,32.7696,32.7341,32.7341,25800.0
2014-05-12 14:35:00,46.11,46.11,46.04,46.04,29800.0,32.7412,32.7412,32.6915,32.6915,29800.0
2014-05-12 14:40:00,46.04,46.05,46.02,46.04,30800.0,32.6915,32.6986,32.6773,32.6915,30800.0
2014-05-12 14:45:00,46.05,46.09,46.02,46.04,60600.0,32.6986,32.727,32.6773,32.6915,60600.0
2014-05-12 14:50:00,46.03,46.05,45.95,46.02,39400.0,32.6844,32.6986,32.6275,32.6773,39400.0
2014-05-12 14:55:00,46.02,46.07,45.99,46.07,22000.0,32.6773,32.7128,32.656,32.7128,22000.0
2014-05-12 15:00:00,46.07,46.09,46.05,46.07,24400.0,32.7128,32.727,32.6986,32.7128,24400.0
2014-05-12 15:05:00,46.08,46.09,46.02,46.02,33200.0,32.7199,32.727,32.6773,32.6773,33200.0
2014-05-12 15:10:00,46.02,46.04,45.96,45.97,65800.0,32.6773,32.6915,32.6346,32.6418,65800.0
2014-05-12 15:15:00,45.97,46.05,45.95,46.03,50600.0,32.6418,32.6986,32.6275,32.6844,50600.0
2014-05-12 15:20:00,46.02,46.03,45.97,45.99,41600.0,32.6773,32.6844,32.6418,32.656,41600.0
2014-05-12 15:25:00,45.99,45.99,45.92,45.92,48200.0,32.656,32.656,32.6062,32.6062,48200.0
2014-05-12 15:30:00,45.93,45.97,45.92,45.97,56400.0,32.6133,32.6418,32.6062,32.6418,56400.0
2014-05-12 15:35:00,45.97,45.97,45.84,45.86,136000.0,32.6418,32.6418,32.5494,32.5636,136000.0
2014-05-12 15:40:00,45.86,45.91,45.85,45.91,69600.0,32.5636,32.5991,32.5565,32.5991,69600.0
2014-05-12 15:45:00,45.91,45.97,45.91,45.93,106000.0,32.5991,32.6418,32.5991,32.6133,106000.0
2014-05-12 15:50:00,45.94,45.96,45.93,45.96,120200.0,32.6204,32.6346,32.6133,32.6346,120200.0
2014-05-12 15:55:00,45.96,46.03,45.96,46.01,260000.0,32.6346,32.6844,32.6346,32.6702,260000.0
2014-05-13 09:30:00,46.24,46.27,45.88,46.04,135000.0,32.8335,32.8548,32.5778,32.6915,135000.0
2014-05-13 09:35:00,46.08,46.19,45.97,46.07,48800.0,32.7199,32.798,32.6418,32.7128,48800.0
2014-05-13 09:40:00,46.04,46.07,45.98,46.02,43200.0,32.6915,32.7128,32.6489,32.6773,43200.0
2014-05-13 09:45:00,46.02,46.2,46.02,46.19,68200.0,32.6773,32.8051,32.6773,32.798,68200.0
2014-05-13 09:50:00,46.2,46.32,46.14,46.22,60400.0,32.8051,32.8903,32.7625,32.8193,60400.0
2014-05-13 09:55:00,46.22,46.22,46.1,46.18,34200.0,32.8193,32.8193,32.7341,32.7909,34200.0
2014-05-13 10:00:00,46.19,46.19,46.1,46.17,28200.0,32.798,32.798,32.7341,32.7838,28200.0
2014-05-13 10:05:00,46.13,46.19,46.08,46.18,40200.0,32.7554,32.798,32.7199,32.7909,40200.0
2014-05-13 10:10:00,46.17,46.25,46.13,46.24,30600.0,32.7838,32.8406,32.7554,32.8335,30600.0
2014-05-13 10:15:00,46.24,46.4,46.23,46.35,46400.0,32.8335,32.9471,32.8264,32.9116,46400.0
2014-05-13 10:20:00,46.36,46.43,46.33,46.43,44200.0,32.9187,32.9684,32.8974,32.9684,44200.0
2014-05-13 10:25:00,46.43,46.53,46.43,46.52,48200.0,32.9684,33.0394,32.9684,33.0323,48200.0
2014-05-13 10:30:00,46.52,46.64,46.52,46.64,66800.0,33.0323,33.1175,33.0323,33.1175,66800.0
2014-05-13 10:35:00,46.63,46.73,46.6,46.73,30600.0,33.1104,33.1814,33.0891,33.1814,30600.0
2014-05-13 10:40:00,46.73,46.78,46.67,46.74,74600.0,33.1814,33.2169,33.1388,33.1885,74600.0
2014-05-13 10:45:00,46.76,46.76,46.6,46.6,30400.0,33.2027,33.2027,33.0891,33.0891,30400.0
2014-05-13 10:50:00,46.62,46.66,46.56,46.58,34800.0,33.1033,33.1317,33.0607,33.0749,34800.0
2014-05-13 10:55:00,46.59,46.59,46.35,46.43,71400.0,33.082,33.082,32.9116,32.9684,71400.0
2014-05-13 11:00:00,46.43,46.51,46.43,46.49,28600.0,32.9684,33.0252,32.9684,33.011,28600.0
2014-05-13 11:05:00,46.49,46.52,46.48,46.49,27600.0,33.011,33.0323,33.0039,33.011,27600.0
2014-05-13 11:10:00,46.49,46.49,46.39,46.4,39800.0,33.011,33.011,32.94,32.9471,39800.0
2014-05-13 11:15:00,46.38,46.43,46.32,46.33,28200.0,32.9329,32.9684,32.8903,32.8974,28200.0
2014-05-13 11:20:00,46.31,46.31,46.2,46.21,42600.0,32.8832,32.8832,32.8051,32.8122,42600.0
2014-05-13 11:25:00,46.2,46.3,46.19,46.26,31400.0,32.8051,32.8761,32.798,32.8477,31400.0
2014-05-13 11:30:00,46.24,46.42,46.21,46.37,109600.0,32.8335,32.9613,32.8122,32.9258,109600.0
2014-05-13 11:35:00,46.37,46.37,46.24,46.25,20000.0,32.9258,32.9258,32.8335,32.8406,20000.0
2014-05-13 11:40:00,46.24,46.25,46.21,46.23,31800.0,32.8335,32.8406,32.8122,32.8264,31800.0
2014-05-13 11:45:00,46.22,46.35,46.22,46.35,92400.0,32.8193,32.9116,32.8193,32.9116,92400.0
2014-05-13 11:50:00,46.35,46.38,46.29,46.38,26200.0,32.9116,32.9329,32.869,32.9329,26200.0
2014-05-13 11:55:00,46.38,46.4,46.34,46.35,28000.0,32.9329,32.9471,32.9045,32.9116,28000.0
2014-05-13 12:00:00,46.35,46.43,46.32,46.35,41600.0,32.9116,32.9684,32.8903,32.9116,41600.0
2014-05-13 12:05:00,46.36,46.49,46.36,46.46,112600.0,32.9187,33.011,32.9187,32.9897,112600.0
2014-05-13 12:10:00,46.47,46.47,46.43,46.44,24600.0,32.9968,32.9968,32.9684,32.9755,24600.0
2014-05-13 12:15:00,46.44,46.47,46.4,46.4,25800.0,32.9755,32.9968,32.9471,32.9471,25800.0
2014-05-13 12:20:00,46.41,46.44,46.35,46.38,11600.0,32.9542,32.9755,32.9116,32.9329,11600.0
2014-05-13 12:25:00,46.37,46.41,46.35,46.38,11600.0,32.9258,32.9542,32.9116,32.9329,11600.0
2014-05-13 12:30:00,46.36,46.36,46.28,46.34,17800.0,32.9187,32.9187,32.8619,32.9045,17800.0
2014-05-13 12:35:00,46.34,46.38,46.31,46.35,35600.0,32.9045,32.9329,32.8832,32.9116,35600.0
2014-05-13 12:40:00,46.34,46.34,46.28,46.33,15800.0,32.9045,32.9045,32.8619,32.8974,15800.0
2014-05-13 12:45:00,46.33,46.34,46.29,46.33,21600.0,32.8974,32.9045,32.869,32.8974,21600.0
2014-05-13 12:50:00,46.34,46.34,46.31,46.33,15600.0,32.9045,32.9045,32.8832,32.8974,15600.0
2014-05-13 12:55:00,46.33,46.38,46.31,46.38,34800.0,32.8974,32.9329,32.8832,32.9329,34800.0
2014-05-13 13:00:00,46.38,46.38,46.33,46.37,19800.0,32.9329,32.9329,32.8974,32.9258,19800.0
2014-05-13 13:05:00,46.37,46.38,46.34,46.37,17200.0,32.9258,32.9329,32.9045,32.9258,17200.0
2014-05-13 13:10:00,46.36,46.36,46.32,46.33,17600.0,32.9187,32.9187,32.8903,32.8974,17600.0
2014-05-13 13:15:00,46.33,46.38,46.32,46.38,22600.0,32.8974,32.9329,32.8903,32.9329,22600.0
2014-05-13 13:20:00,46.38,46.38,46.32,46.38,20600.0,32.9329,32.9329,32.8903,32.9329,20600.0
2014-05-13 13:25:00,46.37,46.41,46.36,46.38,31000.0,32.9258,32.9542,32.9187,32.9329,31000.0
2014-05-13 13:30:00,46.38,46.38,46.35,46.35,27400.0,32.9329,32.9329,32.9116,32.9116,27400.0
2014-05-13 13:35:00,46.38,46.38,46.33,46.36,18000.0,32.9329,32.9329,32.8974,32.9187,18000.0
2014-05-13 13:40:00,46.35,46.35,46.29,46.35,21400.0,32.9116,32.9116,32.869,32.9116,21400.0
2014-05-13 13:45:00,46.34,46.37,46.32,46.33,18000.0,32.9045,32.9258,32.8903,32.8974,18000.0
2014-05-13 13:50:00,46.33,46.33,46.27,46.29,17200.0,32.8974,32.8974,32.8548,32.869,17200.0
2014-05-13 13:55:00,46.27,46.32,46.26,46.3,18600.0,32.8548,32.8903,32.8477,32.8761,18600.0
2014-05-13 14:00:00,46.3,46.33,46.29,46.33,16800.0,32.8761,32.8974,32.869,32.8974,16800.0
2014-05-13 14:05:00,46.33,46.37,46.33,46.35,35400.0,32.8974,32.9258,32.8974,32.9116,35400.0
2014-05-13 14:10:00,46.36,46.37,46.24,46.25,42000.0,32.9187,32.9258,32.8335,32.8406,42000.0
2014-05-13 14:15:00,46.26,46.27,46.21,46.23,27000.0,32.8477,32.8548,32.8122,32.8264,27000.0
2014-05-13 14:20:00,46.24,46.27,46.22,46.27,22000.0,32.8335,32.8548,32.8193,32.8548,22000.0
2014-05-13 14:25:00,46.27,46.31,46.26,46.3,41800.0,32.8548,32.8832,32.8477,32.8761,41800.0
2014-05-13 14:30:00,46.31,46.32,46.27,46.3,24200.0,32.8832,32.8903,32.8548,32.8761,24200.0
2014-05-13 14:35:00,46.3,46.31,46.27,46.27,26600.0,32.8761,32.8832,32.8548,32.8548,26600.0
2014-05-13 14:40:00,46.27,46.31,46.27,46.3,36600.0,32.8548,32.8832,32.8548,32.8761,36600.0
2014-05-13 14:45:00,46.3,46.3,46.23,46.24,38800.0,32.8761,32.8761,32.8264,32.8335,38800.0
2014-05-13 14:50:00,46.24,46.26,46.23,46.26,41200.0,32.8335,32.8477,32.8264,32.8477,41200.0
2014-05-13 14:55:00,46.26,46.31,46.24,46.24,48400.0,32.8477,32.8832,32.8335,32.8335,48400.0
2014-05-13 15:00:00,46.24,46.25,46.17,46.19,32600.0,32.8335,32.8406,32.7838,32.798,32600.0
2014-05-13 15:05:00,46.18,46.18,46.14,46.16,25200.0,32.7909,32.7909,32.7625,32.7767,25200.0
2014-05-13 15:10:00,46.16,46.18,46.11,46.17,35800.0,32.7767,32.7909,32.7412,32.7838,35800.0
2014-05-13 15:15:00,46.16,46.16,46.12,46.13,40000.0,32.7767,32.7767,32.7483,32.7554,40000.0
2014-05-13 15:20:00,46.13,46.13,45.98,45.99,155400.0,32.7554,32.7554,32.6489,32.656,155400.0
2014-05-13 15:25:00,45.99,45.99,45.87,45.9,213200.0,32.656,32.656,32.5707,32.592,213200.0
2014-05-13 15:30:00,45.9,45.97,45.88,45.96,136200.0,32.592,32.6418,32.5778,32.6346,136200.0
2014-05-13 15:35:00,45.96,45.98,45.93,45.95,112600.0,32.6346,32.6489,32.6133,32.6275,112600.0
2014-05-13 15:40:00,45.95,45.95,45.89,45.91,108200.0,32.6275,32.6275,32.5849,32.5991,108200.0
2014-05-13 15:45:00,45.91,45.93,43.02,45.8,459800.0,32.5991,32.6133,30.5471,32.521,459800.0
2014-05-13 15:50:00,45.8,45.93,45.8,45.89,246800.0,32.521,32.6133,32.521,32.5849,246800.0
2014-05-13 15:55:00,45.9,45.94,45.86,45.88,354600.0,32.592,32.6204,32.5636,32.5778,354600.0
2014-05-14 09:30:00,45.84,45.94,45.38,45.61,116200.0,32.5494,32.6204,32.2228,32.3861,116200.0
2014-05-14 09:35:00,45.62,45.62,45.06,45.1,87600.0,32.3932,32.3932,31.9956,32.024,87600.0
2014-05-14 09:40:00,45.09,45.44,45.09,45.34,133000.0,32.0169,32.2654,32.0169,32.1944,133000.0
2014-05-14 09:45:00,45.38,45.38,45.08,45.17,174000.0,32.2228,32.2228,32.0098,32.0737,174000.0
2014-05-14 09:50:00,45.16,45.38,45.13,45.29,202600.0,32.0666,32.2228,32.0453,32.1589,202600.0
2014-05-14 09:55:00,45.33,45.35,45.24,45.32,94200.0,32.1873,32.2015,32.1234,32.1802,94200.0
2014-05-14 10:00:00,45.32,45.34,45.22,45.24,136600.0,32.1802,32.1944,32.1092,32.1234,136600.0
2014-05-14 10:05:00,45.24,45.35,45.13,45.16,142800.0,32.1234,32.2015,32.0453,32.0666,142800.0
2014-05-14 10:10:00,45.16,45.2,44.97,45.17,275600.0,32.0666,32.095,31.9317,32.0737,275600.0
2014-05-14 10:15:00,45.21,45.29,45.14,45.19,40200.0,32.1021,32.1589,32.0524,32.0879,40200.0
2014-05-14 10:20:00,45.19,45.19,45.11,45.12,25400.0,32.0879,32.0879,32.0311,32.0382,25400.0
2014-05-14 10:25:00,45.12,45.27,45.1,45.17,56000.0,32.0382,32.1447,32.024,32.0737,56000.0
2014-05-14 10:30:00,45.18,45.26,45.15,45.21,150400.0,32.0808,32.1376,32.0595,32.1021,150400.0
2014-05-14 10:35:00,45.23,45.4,45.19,45.33,172800.0,32.1163,32.237,32.0879,32.1873,172800.0
2014-05-14 10:40:00,45.32,45.42,45.29,45.42,32200.0,32.1802,32.2512,32.1589,32.2512,32200.0
2014-05-14 10:45:00,45.43,45.46,45.36,45.45,32000.0,32.2583,32.2796,32.2086,32.2725,32000.0
2014-05-14 10:50:00,45.45,45.57,45.45,45.55,47000.0,32.2725,32.3577,32.2725,32.3435,47000.0
2014-05-14 10:55:00,45.55,45.6,45.52,45.56,65200.0,32.3435,32.379,32.3222,32.3506,65200.0
2014-05-14 11:00:00,45.55,45.71,45.54,45.6,50800.0,32.3435,32.4571,32.3364,32.379,50800.0
2014-05-14 11:05:00,45.6,45.6,45.53,45.58,26200.0,32.379,32.379,32.3293,32.3648,26200.0
2014-05-14 11:10:00,45.57,45.58,45.41,45.42,56600.0,32.3577,32.3648,32.2441,32.2512,56600.0
2014-05-14 11:15:00,45.42,45.51,45.41,45.5,35200.0,32.2512,32.3151,32.2441,32.308,35200.0
2014-05-14 11:20:00,45.5,45.59,45.49,45.58,19000.0,32.308,32.3719,32.3009,32.3648,19000.0
2014-05-14 11:25:00,45.58,45.74,45.58,45.74,34800.0,32.3648,32.4784,32.3648,32.4784,34800.0
2014-05-14 11:30:00,45.74,45.74,45.66,45.69,38000.0,32.4784,32.4784,32.4216,32.4429,38000.0
2014-05-14 11:35:00,45.7,45.75,45.68,45.75,41800.0,32.45,32.4855,32.4358,32.4855,41800.0
2014-05-14 11:40:00,45.75,45.83,45.74,45.82,19800.0,32.4855,32.5423,32.4784,32.5352,19800.0
2014-05-14 11:45:00,45.82,45.84,45.71,45.77,28000.0,32.5352,32.5494,32.4571,32.4997,28000.0
2014-05-14 11:50:00,45.74,45.75,45.66,45.68,18000.0,32.4784,32.4855,32.4216,32.4358,18000.0
2014-05-14 11:55:00,45.67,45.68,45.58,45.58,19200.0,32.4287,32.4358,32.3648,32.3648,19200.0
2014-05-14 12:00:00,45.58,45.67,45.58,45.63,19400.0,32.3648,32.4287,32.3648,32.4003,19400.0
2014-05-14 12:05:00,45.63,45.64,45.6,45.64,24600.0,32.4003,32.4074,32.379,32.4074,24600.0
2014-05-14 12:10:00,45.64,45.64,45.61,45.61,25400.0,32.4074,32.4074,32.3861,32.3861,25400.0
2014-05-14 12:15:00,45.62,45.63,45.6,45.63,7000.0,32.3932,32.4003,32.379,32.4003,7000.0
2014-05-14 12:20:00,45.63,45.71,45.62,45.66,29800.0,32.4003,32.4571,32.3932,32.4216,29800.0
2014-05-14 12:25:00,45.67,45.74,45.67,45.73,10200.0,32.4287,32.4784,32.4287,32.4713,10200.0
2014-05-14 12:30:00,45.73,45.84,45.71,45.84,24200.0,32.4713,32.5494,32.4571,32.5494,24200.0
2014-05-14 12:35:00,45.84,45.87,45.78,45.87,23400.0,32.5494,32.5707,32.5068,32.5707,23400.0
2014-05-14 12:40:00,45.85,45.92,45.84,45.91,35000.0,32.5565,32.6062,32.5494,32.5991,35000.0
2014-05-14 12:45:00,45.91,45.99,45.9,45.96,104200.0,32.5991,32.656,32.592,32.6346,104200.0
2014-05-14 12:50:00,45.96,46.03,45.95,46.02,32400.0,32.6346,32.6844,32.6275,32.6773,32400.0
2014-05-14 12:55:00,46.02,46.12,46.01,46.1,49600.0,32.6773,32.7483,32.6702,32.7341,49600.0
2014-05-14 13:00:00,46.1,46.27,46.1,46.27,72000.0,32.7341,32.8548,32.7341,32.8548,72000.0
2014-05-14 13:05:00,46.27,46.42,46.27,46.41,85600.0,32.8548,32.9613,32.8548,32.9542,85600.0
2014-05-14 13:10:00,46.37,46.5,46.18,46.23,85400.0,32.9258,33.0181,32.7909,32.8264,85400.0
2014-05-14 13:15:00,46.24,46.27,46.18,46.21,53600.0,32.8335,32.8548,32.7909,32.8122,53600.0
2014-05-14 13:20:00,46.2,46.31,46.15,46.29,37400.0,32.8051,32.8832,32.7696,32.869,37400.0
2014-05-14 13:25:00,46.29,46.4,46.25,46.38,18000.0,32.869,32.9471,32.8406,32.9329,18000.0
2014-05-14 13:30:00,46.39,46.39,46.26,46.26,27800.0,32.94,32.94,32.8477,32.8477,27800.0
2014-05-14 13:35:00,46.27,46.3,46.16,46.16,41600.0,32.8548,32.8761,32.7767,32.7767,41600.0
2014-05-14 13:40:00,46.15,46.21,46.13,46.2,26800.0,32.7696,32.8122,32.7554,32.8051,26800.0
2014-05-14 13:45:00,46.23,46.25,46.17,46.17,19600.0,32.8264,32.8406,32.7838,32.7838,19600.0
2014-05-14 13:50:00,46.18,46.23,46.18,46.19,20000.0,32.7909,32.8264,32.7909,32.798,20000.0
2014-05-14 13:55:00,46.17,46.21,46.15,46.17,15800.0,32.7838,32.8122,32.7696,32.7838,15800.0
2014-05-14 14:00:00,46.16,46.17,46.09,46.16,18200.0,32.7767,32.7838,32.727,32.7767,18200.0
2014-05-14 14:05:00,46.15,46.15,46.09,46.09,21400.0,32.7696,32.7696,32.727,32.727,21400.0
2014-05-14 14:10:00,46.09,46.1,46.04,46.08,40800.0,32.727,32.7341,32.6915,32.7199,40800.0
2014-05-14 14:15:00,46.06,46.09,45.99,46.08,29800.0,32.7057,32.727,32.656,32.7199,29800.0
2014-05-14 14:20:00,46.06,46.09,46.05,46.06,22200.0,32.7057,32.727,32.6986,32.7057,22200.0
2014-05-14 14:25:00,46.06,46.15,46.06,46.1,72000.0,32.7057,32.7696,32.7057,32.7341,72000.0
2014-05-14 14:30:00,46.1,46.12,46.06,46.1,79400.0,32.7341,32.7483,32.7057,32.7341,79400.0
2014-05-14 14:35:00,46.09,46.1,46.02,46.06,38200.0,32.727,32.7341,32.6773,32.7057,38200.0
2014-05-14 14:40:00,46.06,46.08,46.05,46.05,32400.0,32.7057,32.7199,32.6986,32.6986,32400.0
2014-05-14 14:45:00,46.05,46.06,46.01,46.04,43800.0,32.6986,32.7057,32.6702,32.6915,43800.0
2014-05-14 14:50:00,46.04,46.06,45.96,45.99,25800.0,32.6915,32.7057,32.6346,32.656,25800.0
2014-05-14 14:55:00,45.99,46.06,45.98,45.99,55600.0,32.656,32.7057,32.6489,32.656,55600.0
2014-05-14 15:00:00,46.0,46.0,45.94,45.98,40200.0,32.6631,32.6631,32.6204,32.6489,40200.0
2014-05-14 15:05:00,45.97,46.02,45.94,45.95,49200.0,32.6418,32.6773,32.6204,32.6275,49200.0
2014-05-14 15:10:00,45.95,45.99,45.91,45.99,38800.0,32.6275,32.656,32.5991,32.656,38800.0
2014-05-14 15:15:00,45.99,45.99,45.95,45.96,38800.0,32.656,32.656,32.6275,32.6346,38800.0
2014-05-14 15:20:00,45.95,45.97,45.94,45.96,52400.0,32.6275,32.6418,32.6204,32.6346,52400.0
2014-05-14 15:25:00,45.97,45.97,45.87,45.89,45200.0,32.6418,32.6418,32.5707,32.5849,45200.0
2014-05-14 15:30:00,45.91,45.92,45.83,45.86,102800.0,32.5991,32.6062,32.5423,32.5636,102800.0
2014-05-14 15:35:00,45.86,45.86,45.8,45.8,62400.0,32.5636,32.5636,32.521,32.521,62400.0
2014-05-14 15:40:00,45.79,45.85,45.79,45.85,70800.0,32.5139,32.5565,32.5139,32.5565,70800.0
2014-05-14 15:45:00,45.87,45.93,45.84,45.92,86600.0,32.5707,32.6133,32.5494,32.6062,86600.0
2014-05-14 15:50:00,45.92,45.93,45.88,45.9,90600.0,32.6062,32.6133,32.5778,32.592,90600.0
2014-05-14 15:55:00,45.9,45.94,45.88,45.91,165000.0,32.592,32.6204,32.5778,32.5991,165000.0
2014-05-15 09:30:00,45.6,45.61,45.11,45.11,136400.0,32.379,32.3861,32.0311,32.0311,136400.0
2014-05-15 09:35:00,45.13,45.42,45.11,45.32,142800.0,32.0453,32.2512,32.0311,32.1802,142800.0
2014-05-15 09:40:00,45.32,45.43,45.2,45.38,138000.0,32.1802,32.2583,32.095,32.2228,138000.0
2014-05-15 09:45:00,45.38,45.4,45.31,45.32,101200.0,32.2228,32.237,32.1731,32.1802,101200.0
2014-05-15 09:50:00,45.32,45.39,44.95,44.98,178800.0,32.1802,32.2299,31.9175,31.9388,178800.0
2014-05-15 09:55:00,44.98,45.1,44.87,45.02,156000.0,31.9388,32.024,31.8607,31.9672,156000.0
2014-05-15 10:00:00,45.03,45.04,44.88,44.88,49200.0,31.9743,31.9814,31.8678,31.8678,49200.0
2014-05-15 10:05:00,44.87,44.89,44.68,44.71,60000.0,31.8607,31.8749,31.7258,31.7471,60000.0
2014-05-15 10:10:00,44.7,44.79,44.65,44.72,73000.0,31.74,31.8039,31.7045,31.7542,73000.0
2014-05-15 10:15:00,44.72,44.77,44.67,44.74,47400.0,31.7542,31.7897,31.7187,31.7684,47400.0
2014-05-15 10:20:00,44.73,44.8,44.63,44.8,63200.0,31.7613,31.811,31.6903,31.811,63200.0
2014-05-15 10:25:00,44.81,44.83,44.59,44.71,67600.0,31.8181,31.8323,31.6619,31.7471,67600.0
2014-05-15 10:30:00,44.71,44.94,44.69,44.92,70400.0,31.7471,31.9104,31.7329,31.8962,70400.0
2014-05-15 10:35:00,44.91,44.97,44.9,44.96,198800.0,31.8891,31.9317,31.882,31.9246,198800.0
2014-05-15 10:40:00,44.95,44.98,44.82,44.85,390400.0,31.9175,31.9388,31.8252,31.8465,390400.0
2014-05-15 10:45:00,44.85,44.9,44.81,44.84,25200.0,31.8465,31.882,31.8181,31.8394,25200.0
2014-05-15 10:50:00,44.84,44.93,44.83,44.88,20400.0,31.8394,31.9033,31.8323,31.8678,20400.0
2014-05-15 10:55:00,44.91,44.92,44.83,44.88,21600.0,31.8891,31.8962,31.8323,31.8678,21600.0
2014-05-15 11:00:00,44.87,44.88,44.75,44.76,27800.0,31.8607,31.8678,31.7755,31.7826,27800.0
2014-05-15 11:05:00,44.77,44.82,44.7,44.71,25600.0,31.7897,31.8252,31.74,31.7471,25600.0
2014-05-15 11:10:00,44.71,44.76,44.64,44.65,27000.0,31.7471,31.7826,31.6974,31.7045,27000.0
2014-05-15 11:15:00,44.63,44.71,44.58,44.66,45800.0,31.6903,31.7471,31.6548,31.7116,45800.0
2014-05-15 11:20:00,44.68,44.71,44.62,44.7,27600.0,31.7258,31.7471,31.6832,31.74,27600.0
2014-05-15 11:25:00,44.69,44.88,44.63,44.8,77400.0,31.7329,31.8678,31.6903,31.811,77400.0
2014-05-15 11:30:00,44.81,44.94,44.79,44.93,48200.0,31.8181,31.9104,31.8039,31.9033,48200.0
2014-05-15 11:35:00,44.92,45.16,44.92,45.16,85000.0,31.8962,32.0666,31.8962,32.0666,85000.0
2014-05-15 11:40:00,45.16,45.16,44.92,44.92,37000.0,32.0666,32.0666,31.8962,31.8962,37000.0
2014-05-15 11:45:00,44.91,44.98,44.88,44.92,45400.0,31.8891,31.9388,31.8678,31.8962,45400.0
2014-05-15 11:50:00,44.91,44.94,44.79,44.79,31000.0,31.8891,31.9104,31.8039,31.8039,31000.0
2014-05-15 11:55:00,44.79,44.83,44.72,44.77,28200.0,31.8039,31.8323,31.7542,31.7897,28200.0
2014-05-15 12:00:00,44.77,44.82,44.74,44.76,57600.0,31.7897,31.8252,31.7684,31.7826,57600.0
2014-05-15 12:05:00,44.75,44.9,44.75,44.8,60400.0,31.7755,31.882,31.7755,31.811,60400.0
2014-05-15 12:10:00,44.8,44.82,44.74,44.75,122200.0,31.811,31.8252,31.7684,31.7755,122200.0
2014-05-15 12:15:00,44.75,44.76,44.62,44.63,39600.0,31.7755,31.7826,31.6832,31.6903,39600.0
2014-05-15 12:20:00,44.61,44.65,44.58,44.59,44200.0,31.6761,31.7045,31.6548,31.6619,44200.0
2014-05-15 12:25:00,44.58,44.62,44.57,44.6,48000.0,31.6548,31.6832,31.6477,31.669,48000.0
2014-05-15 12:30:00,44.6,44.72,44.6,44.7,70200.0,31.669,31.7542,31.669,31.74,70200.0
2014-05-15 12:35:00,44.7,44.72,44.6,44.61,40800.0,31.74,31.7542,31.669,31.6761,40800.0
2014-05-15 12:40:00,44.63,44.63,44.59,44.61,18000.0,31.6903,31.6903,31.6619,31.6761,18000.0
2014-05-15 12:45:00,44.62,44.62,44.58,44.59,53200.0,31.6832,31.6832,31.6548,31.6619,53200.0
2014-05-15 12:50:00,44.59,44.69,44.58,44.68,24800.0,31.6619,31.7329,31.6548,31.7258,24800.0
2014-05-15 12:55:00,44.68,44.69,44.62,44.67,46200.0,31.7258,31.7329,31.6832,31.7187,46200.0
2014-05-15 13:00:00,44.67,44.68,44.6,44.65,53400.0,31.7187,31.7258,31.669,31.7045,53400.0
2014-05-15 13:05:00,44.67,44.7,44.65,44.65,43600.0,31.7187,31.74,31.7045,31.7045,43600.0
2014-05-15 13:10:00,44.65,44.7,44.62,44.68,48600.0,31.7045,31.74,31.6832,31.7258,48600.0
2014-05-15 13:15:00,44.7,44.7,44.61,44.65,22000.0,31.74,31.74,31.6761,31.7045,22000.0
2014-05-15 13:20:00,44.65,44.68,44.62,44.65,25600.0,31.7045,31.7258,31.6832,31.7045,25600.0
2014-05-15 13:25:00,44.65,44.68,44.62,44.67,26600.0,31.7045,31.7258,31.6832,31.7187,26600.0
2014-05-15 13:30:00,44.69,44.75,44.67,44.75,33200.0,31.7329,31.7755,31.7187,31.7755,33200.0
2014-05-15 13:35:00,44.76,44.85,44.76,44.77,38000.0,31.7826,31.8465,31.7826,31.7897,38000.0
2014-05-15 13:40:00,44.77,44.77,44.7,44.72,30200.0,31.7897,31.7897,31.74,31.7542,30200.0
2014-05-15 13:45:00,44.73,44.73,44.63,44.67,24000.0,31.7613,31.7613,31.6903,31.7187,24000.0
2014-05-15 13:50:00,44.66,44.7,44.63,44.68,31400.0,31.7116,31.74,31.6903,31.7258,31400.0
2014-05-15 13:55:00,44.71,44.78,44.7,44.76,22600.0,31.7471,31.7968,31.74,31.7826,22600.0
2014-05-15 14:00:00,44.76,44.82,44.73,44.79,36000.0,31.7826,31.8252,31.7613,31.8039,36000.0
2014-05-15 14:05:00,44.78,44.84,44.77,44.81,26200.0,31.7968,31.8394,31.7897,31.8181,26200.0
2014-05-15 14:10:00,44.81,44.87,44.74,44.75,29400.0,31.8181,31.8607,31.7684,31.7755,29400.0
2014-05-15 14:15:00,44.74,44.76,44.69,44.69,43800.0,31.7684,31.7826,31.7329,31.7329,43800.0
2014-05-15 14:20:00,44.69,44.74,44.66,44.74,31800.0,31.7329,31.7684,31.7116,31.7684,31800.0
2014-05-15 14:25:00,44.74,44.78,44.7,44.75,42000.0,31.7684,31.7968,31.74,31.7755,42000.0
2014-05-15 14:30:00,44.77,44.78,44.73,44.78,56200.0,31.7897,31.7968,31.7613,31.7968,56200.0
2014-05-15 14:35:00,44.78,44.87,44.78,44.83,26600.0,31.7968,31.8607,31.7968,31.8323,26600.0
2014-05-15 14:40:00,44.85,44.88,44.81,44.87,43200.0,31.8465,31.8678,31.8181,31.8607,43200.0
2014-05-15 14:45:00,44.87,44.99,44.87,44.98,74800.0,31.8607,31.9459,31.8607,31.9388,74800.0
2014-05-15 14:50:00,44.99,45.03,44.94,44.97,43400.0,31.9459,31.9743,31.9104,31.9317,43400.0
2014-05-15 14:55:00,44.98,44.99,44.89,44.94,55000.0,31.9388,31.9459,31.8749,31.9104,55000.0
2014-05-15 15:00:00,44.94,44.99,44.93,44.96,78200.0,31.9104,31.9459,31.9033,31.9246,78200.0
2014-05-15 15:05:00,44.96,44.96,44.88,44.91,40600.0,31.9246,31.9246,31.8678,31.8891,40600.0
2014-05-15 15:10:00,44.92,45.01,44.92,45.01,52600.0,31.8962,31.9601,31.8962,31.9601,52600.0
2014-05-15 15:15:00,45.01,45.02,44.97,44.99,75400.0,31.9601,31.9672,31.9317,31.9459,75400.0
2014-05-15 15:20:00,44.97,44.97,44.87,44.91,68000.0,31.9317,31.9317,31.8607,31.8891,68000.0
2014-05-15 15:25:00,44.91,44.96,44.88,44.94,67800.0,31.8891,31.9246,31.8678,31.9104,67800.0
2014-05-15 15:30:00,44.95,44.99,44.92,44.99,56600.0,31.9175,31.9459,31.8962,31.9459,56600.0
2014-05-15 15:35:00,44.98,45.12,44.95,45.07,100000.0,31.9388,32.0382,31.9175,32.0027,100000.0
2014-05-15 15:40:00,45.06,45.07,45.01,45.03,58600.0,31.9956,32.0027,31.9601,31.9743,58600.0
2014-05-15 15:45:00,45.03,45.03,44.97,44.97,84000.0,31.9743,31.9743,31.9317,31.9317,84000.0
2014-05-15 15:50:00,44.98,44.98,44.91,44.95,94600.0,31.9388,31.9388,31.8891,31.9175,94600.0
2014-05-15 15:55:00,44.95,44.98,44.93,44.95,179600.0,31.9175,31.9388,31.9033,31.9175,179600.0
2014-05-16 09:30:00,44.93,45.02,44.69,44.71,244600.0,31.9033,31.9672,31.7329,31.7471,244600.0
2014-05-16 09:35:00,44.71,44.74,44.51,44.63,54600.0,31.7471,31.7684,31.6051,31.6903,54600.0
2014-05-16 09:40:00,44.62,44.65,44.39,44.65,87600.0,31.6832,31.7045,31.5198,31.7045,87600.0
2014-05-16 09:45:00,44.65,44.65,44.43,44.49,65800.0,31.7045,31.7045,31.5482,31.5909,65800.0
2014-05-16 09:50:00,44.49,44.55,44.47,44.5,49800.0,31.5909,31.6335,31.5767,31.598,49800.0
2014-05-16 09:55:00,44.49,44.61,44.36,44.55,75800.0,31.5909,31.6761,31.4985,31.6335,75800.0
2014-05-16 10:00:00,44.57,44.63,44.5,44.5,59000.0,31.6477,31.6903,31.598,31.598,59000.0
2014-05-16 10:05:00,44.52,44.55,44.35,44.43,91200.0,31.6122,31.6335,31.4914,31.5482,91200.0
2014-05-16 10:10:00,44.41,44.52,44.38,44.47,24600.0,31.534,31.6122,31.5127,31.5767,24600.0
2014-05-16 10:15:00,44.45,44.49,44.38,44.41,118400.0,31.5624,31.5909,31.5127,31.534,118400.0
2014-05-16 10:20:00,44.41,44.48,44.37,44.4,38800.0,31.534,31.5838,31.5056,31.5269,38800.0
2014-05-16 10:25:00,44.39,44.4,44.28,44.29,94000.0,31.5198,31.5269,31.4417,31.4488,94000.0
2014-05-16 10:30:00,44.29,44.49,44.29,44.46,103200.0,31.4488,31.5909,31.4488,31.5696,103200.0
2014-05-16 10:35:00,44.47,44.65,44.47,44.63,41600.0,31.5767,31.7045,31.5767,31.6903,41600.0
2014-05-16 10:40:00,44.63,44.63,44.59,44.6,22400.0,31.6903,31.6903,31.6619,31.669,22400.0
2014-05-16 10:45:00,44.6,44.66,44.6,44.63,75800.0,31.669,31.7116,31.669,31.6903,75800.0
2014-05-16 10:50:00,44.65,44.68,44.6,44.6,15800.0,31.7045,31.7258,31.669,31.669,15800.0
2014-05-16 10:55:00,44.61,44.67,44.57,44.6,30600.0,31.6761,31.7187,31.6477,31.669,30600.0
2014-05-16 11:00:00,44.6,44.62,44.51,44.53,58400.0,31.669,31.6832,31.6051,31.6193,58400.0
2014-05-16 11:05:00,44.51,44.57,44.48,44.57,43000.0,31.6051,31.6477,31.5838,31.6477,43000.0
2014-05-16 11:10:00,44.58,44.63,44.56,44.63,35000.0,31.6548,31.6903,31.6406,31.6903,35000.0
2014-05-16 11:15:00,44.63,44.76,44.63,44.7,67800.0,31.6903,31.7826,31.6903,31.74,67800.0
2014-05-16 11:20:00,44.71,44.72,44.66,44.69,10400.0,31.7471,31.7542,31.7116,31.7329,10400.0
2014-05-16 11:25:00,44.68,44.7,44.55,44.58,39000.0,31.7258,31.74,31.6335,31.6548,39000.0
2014-05-16 11:30:00,44.59,44.59,44.44,44.49,43200.0,31.6619,31.6619,31.5553,31.5909,43200.0
2014-05-16 11:35:00,44.49,44.56,44.49,44.56,122200.0,31.5909,31.6406,31.5909,31.6406,122200.0
2014-05-16 11:40:00,44.56,44.58,44.51,44.55,38400.0,31.6406,31.6548,31.6051,31.6335,38400.0
2014-05-16 11:45:00,44.54,44.58,44.52,44.53,23000.0,31.6264,31.6548,31.6122,31.6193,23000.0
2014-05-16 11:50:00,44.56,44.63,44.52,44.52,58400.0,31.6406,31.6903,31.6122,31.6122,58400.0
2014-05-16 11:55:00,44.54,44.6,44.47,44.59,28600.0,31.6264,31.669,31.5767,31.6619,28600.0
2014-05-16 12:00:00,44.58,44.58,44.51,44.52,5000.0,31.6548,31.6548,31.6051,31.6122,5000.0
2014-05-16 12:05:00,44.54,44.55,44.52,44.53,28400.0,31.6264,31.6335,31.6122,31.6193,28400.0
2014-05-16 12:10:00,44.52,44.52,44.49,44.51,38000.0,31.6122,31.6122,31.5909,31.6051,38000.0
2014-05-16 12:15:00,44.49,44.54,44.48,44.52,20800.0,31.5909,31.6264,31.5838,31.6122,20800.0
2014-05-16 12:20:00,44.52,44.56,44.49,44.54,14000.0,31.6122,31.6406,31.5909,31.6264,14000.0
2014-05-16 12:25:00,44.53,44.53,44.48,44.52,19800.0,31.6193,31.6193,31.5838,31.6122,19800.0
2014-05-16 12:30:00,44.52,44.52,44.47,44.5,13400.0,31.6122,31.6122,31.5767,31.598,13400.0
2014-05-16 12:35:00,44.48,44.49,44.45,44.47,14400.0,31.5838,31.5909,31.5624,31.5767,14400.0
2014-05-16 12:40:00,44.46,44.47,44.42,44.47,19600.0,31.5696,31.5767,31.5411,31.5767,19600.0
2014-05-16 12:45:00,44.47,44.58,44.47,44.58,30000.0,31.5767,31.6548,31.5767,31.6548,30000.0
2014-05-16 12:50:00,44.59,44.6,44.58,44.59,12400.0,31.6619,31.669,31.6548,31.6619,12400.0
2014-05-16 12:55:00,44.59,44.62,44.57,44.62,16600.0,31.6619,31.6832,31.6477,31.6832,16600.0
2014-05-16 13:00:00,44.62,44.69,44.54,44.54,102400.0,31.6832,31.7329,31.6264,31.6264,102400.0
2014-05-16 13:05:00,44.55,44.6,44.53,44.55,22000.0,31.6335,31.669,31.6193,31.6335,22000.0
2014-05-16 13:10:00,44.55,44.57,44.54,44.54,20600.0,31.6335,31.6477,31.6264,31.6264,20600.0
2014-05-16 13:15:00,44.55,44.6,44.55,44.58,14200.0,31.6335,31.669,31.6335,31.6548,14200.0
2014-05-16 13:20:00,44.57,44.58,44.54,44.55,20200.0,31.6477,31.6548,31.6264,31.6335,20200.0
2014-05-16 13:25:00,44.55,44.57,44.49,44.49,29400.0,31.6335,31.6477,31.5909,31.5909,29400.0
2014-05-16 13:30:00,44.49,44.59,44.46,44.59,61000.0,31.5909,31.6619,31.5696,31.6619,61000.0
2014-05-16 13:35:00,44.6,44.62,44.58,44.6,21000.0,31.669,31.6832,31.6548,31.669,21000.0
2014-05-16 13:40:00,44.6,44.65,44.59,44.6,30600.0,31.669,31.7045,31.6619,31.669,30600.0
2014-05-16 13:45:00,44.6,44.63,44.59,44.62,17800.0,31.669,31.6903,31.6619,31.6832,17800.0
2014-05-16 13:50:00,44.63,44.67,44.62,44.65,18200.0,31.6903,31.7187,31.6832,31.7045,18200.0
2014-05-16 13:55:00,44.63,44.66,44.63,44.63,26000.0,31.6903,31.7116,31.6903,31.6903,26000.0
2014-05-16 14:00:00,44.63,44.63,44.55,44.55,30400.0,31.6903,31.6903,31.6335,31.6335,30400.0
2014-05-16 14:05:00,44.55,44.56,44.51,44.52,19400.0,31.6335,31.6406,31.6051,31.6122,19400.0
2014-05-16 14:10:00,44.53,44.55,44.48,44.48,19600.0,31.6193,31.6335,31.5838,31.5838,19600.0
2014-05-16 14:15:00,44.49,44.55,44.48,44.51,17600.0,31.5909,31.6335,31.5838,31.6051,17600.0
2014-05-16 14:20:00,44.51,44.52,44.48,44.5,20400.0,31.6051,31.6122,31.5838,31.598,20400.0
2014-05-16 14:25:00,44.49,44.49,44.46,44.47,13600.0,31.5909,31.5909,31.5696,31.5767,13600.0
2014-05-16 14:30:00,44.47,44.51,44.47,44.48,7800.0,31.5767,31.6051,31.5767,31.5838,7800.0
2014-05-16 14:35:00,44.48,44.48,44.44,44.46,16200.0,31.5838,31.5838,31.5553,31.5696,16200.0
2014-05-16 14:40:00,44.46,44.54,44.43,44.52,52800.0,31.5696,31.6264,31.5482,31.6122,52800.0
2014-05-16 14:45:00,44.52,44.56,44.49,44.49,12000.0,31.6122,31.6406,31.5909,31.5909,12000.0
2014-05-16 14:50:00,44.52,44.54,44.5,44.53,11800.0,31.6122,31.6264,31.598,31.6193,11800.0
2014-05-16 14:55:00,44.53,44.61,44.51,44.6,26600.0,31.6193,31.6761,31.6051,31.669,26600.0
2014-05-16 15:00:00,44.62,44.63,44.56,44.57,18600.0,31.6832,31.6903,31.6406,31.6477,18600.0
2014-05-16 15:05:00,44.57,44.6,44.54,44.55,31400.0,31.6477,31.669,31.6264,31.6335,31400.0
2014-05-16 15:10:00,44.55,44.58,44.52,44.58,42600.0,31.6335,31.6548,31.6122,31.6548,42600.0
2014-05-16 15:15:00,44.58,44.59,44.51,44.54,40800.0,31.6548,31.6619,31.6051,31.6264,40800.0
2014-05-16 15:20:00,44.51,44.51,44.45,44.47,25000.0,31.6051,31.6051,31.5624,31.5767,25000.0
2014-05-16 15:25:00,44.47,44.49,44.44,44.44,26400.0,31.5767,31.5909,31.5553,31.5553,26400.0
2014-05-16 15:30:00,44.45,44.52,44.45,44.49,40000.0,31.5624,31.6122,31.5624,31.5909,40000.0
2014-05-16 15:35:00,44.49,44.54,44.48,44.48,80200.0,31.5909,31.6264,31.5838,31.5838,80200.0
2014-05-16 15:40:00,44.48,44.49,44.43,44.45,41000.0,31.5838,31.5909,31.5482,31.5624,41000.0
2014-05-16 15:45:00,44.44,44.48,44.42,44.48,63800.0,31.5553,31.5838,31.5411,31.5838,63800.0
2014-05-16 15:50:00,44.48,44.49,44.43,44.47,128400.0,31.5838,31.5909,31.5482,31.5767,128400.0
2014-05-16 15:55:00,44.46,44.54,44.44,44.52,248800.0,31.5696,31.6264,31.5553,31.6122,248800.0
2014-05-19 09:30:00,44.15,44.39,44.05,44.27,97200.0,31.4976,31.6688,31.4262,31.5832,97200.0
2014-05-19 09:35:00,44.26,44.28,44.16,44.19,57200.0,31.576,31.5903,31.5047,31.5261,57200.0
2014-05-19 09:40:00,44.16,44.33,44.15,44.24,70800.0,31.5047,31.626,31.4976,31.5618,70800.0
2014-05-19 09:45:00,44.24,44.5,44.24,44.44,110800.0,31.5618,31.7473,31.5618,31.7045,110800.0
2014-05-19 09:50:00,44.44,44.63,44.43,44.46,70600.0,31.7045,31.84,31.6973,31.7187,70600.0
2014-05-19 09:55:00,44.45,44.55,44.43,44.46,38000.0,31.7116,31.7829,31.6973,31.7187,38000.0
2014-05-19 10:00:00,44.46,44.58,44.39,44.58,30200.0,31.7187,31.8043,31.6688,31.8043,30200.0
2014-05-19 10:05:00,44.58,44.7,44.56,44.6,42200.0,31.8043,31.89,31.7901,31.8186,42200.0
2014-05-19 10:10:00,44.59,44.65,44.52,44.57,52800.0,31.8115,31.8543,31.7615,31.7972,52800.0
2014-05-19 10:15:00,44.57,44.67,44.56,44.65,32200.0,31.7972,31.8685,31.7901,31.8543,32200.0
2014-05-19 10:20:00,44.65,44.78,44.61,44.74,101200.0,31.8543,31.947,31.8257,31.9185,101200.0
2014-05-19 10:25:00,44.73,44.79,44.7,44.77,49400.0,31.9114,31.9542,31.89,31.9399,49400.0
2014-05-19 10:30:00,44.75,44.75,44.63,44.63,55800.0,31.9256,31.9256,31.84,31.84,55800.0
2014-05-19 10:35:00,44.63,44.67,44.62,44.66,22000.0,31.84,31.8685,31.8329,31.8614,22000.0
2014-05-19 10:40:00,44.65,44.69,44.62,44.65,14400.0,31.8543,31.8828,31.8329,31.8543,14400.0
2014-05-19 10:45:00,44.66,44.69,44.6,44.6,26200.0,31.8614,31.8828,31.8186,31.8186,26200.0
2014-05-19 10:50:00,44.62,44.69,44.6,44.66,12800.0,31.8329,31.8828,31.8186,31.8614,12800.0
2014-05-19 10:55:00,44.68,44.68,44.58,44.63,21400.0,31.8757,31.8757,31.8043,31.84,21400.0
2014-05-19 11:00:00,44.64,44.66,44.6,44.65,12600.0,31.8471,31.8614,31.8186,31.8543,12600.0
2014-05-19 11:05:00,44.65,44.7,44.61,44.67,33600.0,31.8543,31.89,31.8257,31.8685,33600.0
2014-05-19 11:10:00,44.69,44.78,44.68,44.73,25800.0,31.8828,31.947,31.8757,31.9114,25800.0
2014-05-19 11:15:00,44.72,44.74,44.6,44.63,35800.0,31.9042,31.9185,31.8186,31.84,35800.0
2014-05-19 11:20:00,44.65,44.69,44.6,44.67,22400.0,31.8543,31.8828,31.8186,31.8685,22400.0
2014-05-19 11:25:00,44.67,44.7,44.62,44.66,23600.0,31.8685,31.89,31.8329,31.8614,23600.0
2014-05-19 11:30:00,44.67,44.7,44.61,44.67,39400.0,31.8685,31.89,31.8257,31.8685,39400.0
2014-05-19 11:35:00,44.68,44.69,44.59,44.62,10000.0,31.8757,31.8828,31.8115,31.8329,10000.0
2014-05-19 11:40:00,44.62,44.63,44.52,44.58,69600.0,31.8329,31.84,31.7615,31.8043,69600.0
2014-05-19 11:45:00,44.6,44.62,44.58,44.6,14200.0,31.8186,31.8329,31.8043,31.8186,14200.0
2014-05-19 11:50:00,44.62,44.62,44.56,44.58,18000.0,31.8329,31.8329,31.7901,31.8043,18000.0
2014-05-19 11:55:00,44.58,44.6,44.55,44.6,21200.0,31.8043,31.8186,31.7829,31.8186,21200.0
2014-05-19 12:00:00,44.6,44.63,44.59,44.63,15800.0,31.8186,31.84,31.8115,31.84,15800.0
2014-05-19 12:05:00,44.62,44.63,44.59,44.6,24000.0,31.8329,31.84,31.8115,31.8186,24000.0
2014-05-19 12:10:00,44.59,44.63,44.59,44.63,11000.0,31.8115,31.84,31.8115,31.84,11000.0
2014-05-19 12:15:00,44.63,44.63,44.58,44.6,26200.0,31.84,31.84,31.8043,31.8186,26200.0
2014-05-19 12:20:00,44.62,44.65,44.59,44.6,57200.0,31.8329,31.8543,31.8115,31.8186,57200.0
2014-05-19 12:25:00,44.6,44.63,44.58,44.62,22600.0,31.8186,31.84,31.8043,31.8329,22600.0
2014-05-19 12:30:00,44.63,44.63,44.57,44.57,21800.0,31.84,31.84,31.7972,31.7972,21800.0
2014-05-19 12:35:00,44.57,44.6,44.54,44.58,20200.0,31.7972,31.8186,31.7758,31.8043,20200.0
2014-05-19 12:40:00,44.57,44.63,44.56,44.59,14400.0,31.7972,31.84,31.7901,31.8115,14400.0
2014-05-19 12:45:00,44.59,44.67,44.59,44.65,10600.0,31.8115,31.8685,31.8115,31.8543,10600.0
2014-05-19 12:50:00,44.65,44.65,44.62,44.62,9600.0,31.8543,31.8543,31.8329,31.8329,9600.0
2014-05-19 12:55:00,44.63,44.67,44.6,44.67,13600.0,31.84,31.8685,31.8186,31.8685,13600.0
2014-05-19 13:00:00,44.65,44.67,44.62,44.62,23000.0,31.8543,31.8685,31.8329,31.8329,23000.0
2014-05-19 13:05:00,44.62,44.66,44.61,44.63,21000.0,31.8329,31.8614,31.8257,31.84,21000.0
2014-05-19 13:10:00,44.64,44.66,44.63,44.64,14800.0,31.8471,31.8614,31.84,31.8471,14800.0
2014-05-19 13:15:00,44.63,44.63,44.57,44.59,53600.0,31.84,31.84,31.7972,31.8115,53600.0
2014-05-19 13:20:00,44.58,44.62,44.56,44.56,20000.0,31.8043,31.8329,31.7901,31.7901,20000.0
2014-05-19 13:25:00,44.56,44.58,44.52,44.57,26800.0,31.7901,31.8043,31.7615,31.7972,26800.0
2014-05-19 13:30:00,44.56,44.6,44.55,44.58,33200.0,31.7901,31.8186,31.7829,31.8043,33200.0
2014-05-19 13:35:00,44.58,44.64,44.57,44.62,19200.0,31.8043,31.8471,31.7972,31.8329,19200.0
2014-05-19 13:40:00,44.63,44.65,44.6,44.64,62200.0,31.84,31.8543,31.8186,31.8471,62200.0
2014-05-19 13:45:00,44.64,44.69,44.63,44.68,55400.0,31.8471,31.8828,31.84,31.8757,55400.0
2014-05-19 13:50:00,44.68,44.69,44.6,44.6,54800.0,31.8757,31.8828,31.8186,31.8186,54800.0
2014-05-19 13:55:00,44.6,44.64,44.6,44.62,32200.0,31.8186,31.8471,31.8186,31.8329,32200.0
2014-05-19 14:00:00,44.61,44.63,44.56,44.56,43400.0,31.8257,31.84,31.7901,31.7901,43400.0
2014-05-19 14:05:00,44.57,44.6,44.52,44.54,64800.0,31.7972,31.8186,31.7615,31.7758,64800.0
2014-05-19 14:10:00,44.52,44.56,44.5,44.56,25600.0,31.7615,31.7901,31.7473,31.7901,25600.0
2014-05-19 14:15:00,44.56,44.57,44.51,44.51,28800.0,31.7901,31.7972,31.7544,31.7544,28800.0
2014-05-19 14:20:00,44.51,44.59,44.51,44.59,22600.0,31.7544,31.8115,31.7544,31.8115,22600.0
2014-05-19 14:25:00,44.6,44.6,44.53,44.55,11800.0,31.8186,31.8186,31.7687,31.7829,11800.0
2014-05-19 14:30:00,44.56,44.58,44.52,44.54,16200.0,31.7901,31.8043,31.7615,31.7758,16200.0
2014-05-19 14:35:00,44.53,44.58,44.53,44.57,15800.0,31.7687,31.8043,31.7687,31.7972,15800.0
2014-05-19 14:40:00,44.57,44.58,44.53,44.53,21400.0,31.7972,31.8043,31.7687,31.7687,21400.0
2014-05-19 14:45:00,44.53,44.6,44.52,44.56,49000.0,31.7687,31.8186,31.7615,31.7901,49000.0
2014-05-19 14:50:00,44.55,44.6,44.54,44.56,39400.0,31.7829,31.8186,31.7758,31.7901,39400.0
2014-05-19 14:55:00,44.56,44.58,44.53,44.57,31400.0,31.7901,31.8043,31.7687,31.7972,31400.0
2014-05-19 15:00:00,44.56,44.56,44.49,44.51,48200.0,31.7901,31.7901,31.7401,31.7544,48200.0
2014-05-19 15:05:00,44.52,44.55,44.51,44.55,22800.0,31.7615,31.7829,31.7544,31.7829,22800.0
2014-05-19 15:10:00,44.55,44.56,44.54,44.56,31400.0,31.7829,31.7901,31.7758,31.7901,31400.0
2014-05-19 15:15:00,44.55,44.55,44.49,44.49,59000.0,31.7829,31.7829,31.7401,31.7401,59000.0
2014-05-19 15:20:00,44.49,44.52,44.47,44.5,78200.0,31.7401,31.7615,31.7259,31.7473,78200.0
2014-05-19 15:25:00,44.5,44.51,44.46,44.5,72800.0,31.7473,31.7544,31.7187,31.7473,72800.0
2014-05-19 15:30:00,44.49,44.52,44.46,44.47,146600.0,31.7401,31.7615,31.7187,31.7259,146600.0
2014-05-19 15:35:00,44.47,44.47,44.42,44.44,158000.0,31.7259,31.7259,31.6902,31.7045,158000.0
2014-05-19 15:40:00,44.45,44.46,44.38,44.39,145400.0,31.7116,31.7187,31.6617,31.6688,145400.0
2014-05-19 15:45:00,44.39,44.43,44.35,44.42,203800.0,31.6688,31.6973,31.6403,31.6902,203800.0
2014-05-19 15:50:00,44.42,44.43,44.37,44.38,127400.0,31.6902,31.6973,31.6545,31.6617,127400.0
2014-05-19 15:55:00,44.38,44.46,44.37,44.44,277600.0,31.6617,31.7187,31.6545,31.7045,277600.0
2014-05-20 09:30:00,44.31,44.59,44.27,44.55,79400.0,31.6117,31.8115,31.5832,31.7829,79400.0
2014-05-20 09:35:00,44.51,44.77,44.5,44.74,114000.0,31.7544,31.9399,31.7473,31.9185,114000.0
2014-05-20 09:40:00,44.72,44.87,44.53,44.85,91200.0,31.9042,32.0112,31.7687,31.997,91200.0
2014-05-20 09:45:00,44.87,45.13,44.81,45.04,149800.0,32.0112,32.1967,31.9684,32.1325,149800.0
2014-05-20 09:50:00,45.04,45.16,45.02,45.03,50400.0,32.1325,32.2181,32.1182,32.1254,50400.0
2014-05-20 09:55:00,45.02,45.03,44.86,44.89,34400.0,32.1182,32.1254,32.0041,32.0255,34400.0
2014-05-20 10:00:00,44.86,45.0,44.83,44.93,72800.0,32.0041,32.104,31.9827,32.054,72800.0
2014-05-20 10:05:00,44.93,45.02,44.83,44.85,101600.0,32.054,32.1182,31.9827,31.997,101600.0
2014-05-20 10:10:00,44.85,44.96,44.85,44.9,64800.0,31.997,32.0754,31.997,32.0326,64800.0
2014-05-20 10:15:00,44.88,44.93,44.81,44.85,82600.0,32.0184,32.054,31.9684,31.997,82600.0
2014-05-20 10:20:00,44.85,44.87,44.71,44.76,74200.0,31.997,32.0112,31.8971,31.9328,74200.0
2014-05-20 10:25:00,44.74,44.79,44.65,44.66,26400.0,31.9185,31.9542,31.8543,31.8614,26400.0
2014-05-20 10:30:00,44.66,44.81,44.6,44.81,61000.0,31.8614,31.9684,31.8186,31.9684,61000.0
2014-05-20 10:35:00,44.79,44.82,44.75,44.78,27800.0,31.9542,31.9756,31.9256,31.947,27800.0
2014-05-20 10:40:00,44.78,44.9,44.74,44.85,36200.0,31.947,32.0326,31.9185,31.997,36200.0
2014-05-20 10:45:00,44.85,44.85,44.74,44.75,42800.0,31.997,31.997,31.9185,31.9256,42800.0
2014-05-20 10:50:00,44.75,44.79,44.7,44.76,59200.0,31.9256,31.9542,31.89,31.9328,59200.0
2014-05-20 10:55:00,44.77,44.97,44.76,44.97,46200.0,31.9399,32.0826,31.9328,32.0826,46200.0
2014-05-20 11:00:00,44.95,44.99,44.86,44.92,35800.0,32.0683,32.0968,32.0041,32.0469,35800.0
2014-05-20 11:05:00,44.9,44.9,44.78,44.79,69200.0,32.0326,32.0326,31.947,31.9542,69200.0
2014-05-20 11:10:00,44.77,44.9,44.77,44.9,106200.0,31.9399,32.0326,31.9399,32.0326,106200.0
2014-05-20 11:15:00,44.9,44.98,44.9,44.95,38800.0,32.0326,32.0897,32.0326,32.0683,38800.0
2014-05-20 11:20:00,44.96,44.99,44.92,44.93,34000.0,32.0754,32.0968,32.0469,32.054,34000.0
2014-05-20 11:25:00,44.94,44.98,44.84,44.84,39600.0,32.0612,32.0897,31.9898,31.9898,39600.0
2014-05-20 11:30:00,44.86,44.91,44.85,44.86,46800.0,32.0041,32.0398,31.997,32.0041,46800.0
2014-05-20 11:35:00,44.86,44.89,44.84,44.85,14800.0,32.0041,32.0255,31.9898,31.997,14800.0
2014-05-20 11:40:00,44.85,44.89,44.82,44.89,20800.0,31.997,32.0255,31.9756,32.0255,20800.0
2014-05-20 11:45:00,44.88,44.92,44.86,44.88,21000.0,32.0184,32.0469,32.0041,32.0184,21000.0
2014-05-20 11:50:00,44.9,44.9,44.78,44.82,44600.0,32.0326,32.0326,31.947,31.9756,44600.0
2014-05-20 11:55:00,44.83,44.83,44.76,44.78,90800.0,31.9827,31.9827,31.9328,31.947,90800.0
2014-05-20 12:00:00,44.77,44.84,44.71,44.78,79000.0,31.9399,31.9898,31.8971,31.947,79000.0
2014-05-20 12:05:00,44.79,44.79,44.66,44.66,28800.0,31.9542,31.9542,31.8614,31.8614,28800.0
2014-05-20 12:10:00,44.67,44.68,44.57,44.63,45600.0,31.8685,31.8757,31.7972,31.84,45600.0
2014-05-20 12:15:00,44.62,44.65,44.56,44.62,15400.0,31.8329,31.8543,31.7901,31.8329,15400.0
2014-05-20 12:20:00,44.62,44.64,44.6,44.63,23800.0,31.8329,31.8471,31.8186,31.84,23800.0
2014-05-20 12:25:00,44.62,44.63,44.52,44.53,20200.0,31.8329,31.84,31.7615,31.7687,20200.0
2014-05-20 12:30:00,44.52,44.63,44.49,44.57,37600.0,31.7615,31.84,31.7401,31.7972,37600.0
2014-05-20 12:35:00,44.56,44.6,44.48,44.54,26600.0,31.7901,31.8186,31.733,31.7758,26600.0
2014-05-20 12:40:00,44.5,44.62,44.48,44.61,43600.0,31.7473,31.8329,31.733,31.8257,43600.0
2014-05-20 12:45:00,44.61,44.66,44.59,44.6,58200.0,31.8257,31.8614,31.8115,31.8186,58200.0
2014-05-20 12:50:00,44.62,44.64,44.59,44.63,16400.0,31.8329,31.8471,31.8115,31.84,16400.0
2014-05-20 12:55:00,44.63,44.63,44.59,44.61,15000.0,31.84,31.84,31.8115,31.8257,15000.0
2014-05-20 13:00:00,44.6,44.6,44.52,44.57,26600.0,31.8186,31.8186,31.7615,31.7972,26600.0
2014-05-20 13:05:00,44.56,44.57,44.49,44.49,21600.0,31.7901,31.7972,31.7401,31.7401,21600.0
2014-05-20 13:10:00,44.5,44.52,44.46,44.48,39600.0,31.7473,31.7615,31.7187,31.733,39600.0
2014-05-20 13:15:00,44.47,44.52,44.44,44.52,21600.0,31.7259,31.7615,31.7045,31.7615,21600.0
2014-05-20 13:20:00,44.51,44.51,44.44,44.46,17600.0,31.7544,31.7544,31.7045,31.7187,17600.0
2014-05-20 13:25:00,44.45,44.46,44.41,44.44,32400.0,31.7116,31.7187,31.6831,31.7045,32400.0
2014-05-20 13:30:00,44.45,44.46,44.38,44.42,31600.0,31.7116,31.7187,31.6617,31.6902,31600.0
2014-05-20 13:35:00,44.42,44.43,44.38,44.41,27400.0,31.6902,31.6973,31.6617,31.6831,27400.0
2014-05-20 13:40:00,44.41,44.42,44.31,44.34,23600.0,31.6831,31.6902,31.6117,31.6331,23600.0
2014-05-20 13:45:00,44.34,44.4,44.33,44.34,20800.0,31.6331,31.6759,31.626,31.6331,20800.0
2014-05-20 13:50:00,44.34,44.35,44.29,44.31,19800.0,31.6331,31.6403,31.5974,31.6117,19800.0
2014-05-20 13:55:00,44.29,44.3,44.2,44.21,16600.0,31.5974,31.6046,31.5332,31.5404,16600.0
2014-05-20 14:00:00,44.21,44.35,44.21,44.32,30400.0,31.5404,31.6403,31.5404,31.6189,30400.0
2014-05-20 14:05:00,44.32,44.36,44.3,44.31,15800.0,31.6189,31.6474,31.6046,31.6117,15800.0
2014-05-20 14:10:00,44.32,44.33,44.23,44.23,25200.0,31.6189,31.626,31.5546,31.5546,25200.0
2014-05-20 14:15:00,44.23,44.34,44.23,44.34,63600.0,31.5546,31.6331,31.5546,31.6331,63600.0
2014-05-20 14:20:00,44.34,44.35,44.31,44.32,22400.0,31.6331,31.6403,31.6117,31.6189,22400.0
2014-05-20 14:25:00,44.32,44.34,44.27,44.29,31200.0,31.6189,31.6331,31.5832,31.5974,31200.0
2014-05-20 14:30:00,44.28,44.31,44.24,44.29,24400.0,31.5903,31.6117,31.5618,31.5974,24400.0
2014-05-20 14:35:00,44.28,44.31,44.22,44.24,40800.0,31.5903,31.6117,31.5475,31.5618,40800.0
2014-05-20 14:40:00,44.24,44.29,44.24,44.26,19200.0,31.5618,31.5974,31.5618,31.576,19200.0
2014-05-20 14:45:00,44.26,44.36,44.24,44.34,66200.0,31.576,31.6474,31.5618,31.6331,66200.0
2014-05-20 14:50:00,44.34,44.34,44.26,44.26,32800.0,31.6331,31.6331,31.576,31.576,32800.0
2014-05-20 14:55:00,44.26,44.3,44.26,44.28,30400.0,31.576,31.6046,31.576,31.5903,30400.0
2014-05-20 15:00:00,44.27,44.29,44.24,44.29,36400.0,31.5832,31.5974,31.5618,31.5974,36400.0
2014-05-20 15:05:00,44.29,44.33,44.26,44.27,40400.0,31.5974,31.626,31.576,31.5832,40400.0
2014-05-20 15:10:00,44.27,44.27,44.22,44.23,42600.0,31.5832,31.5832,31.5475,31.5546,42600.0
2014-05-20 15:15:00,44.24,44.26,44.22,44.24,92200.0,31.5618,31.576,31.5475,31.5618,92200.0
2014-05-20 15:20:00,44.23,44.26,44.19,44.19,31200.0,31.5546,31.576,31.5261,31.5261,31200.0
2014-05-20 15:25:00,44.18,44.27,44.17,44.2,44600.0,31.519,31.5832,31.5118,31.5332,44600.0
2014-05-20 15:30:00,44.21,44.34,44.21,44.32,104800.0,31.5404,31.6331,31.5404,31.6189,104800.0
2014-05-20 15:35:00,44.32,44.39,44.32,44.35,80400.0,31.6189,31.6688,31.6189,31.6403,80400.0
2014-05-20 15:40:00,44.35,44.37,44.32,44.32,43800.0,31.6403,31.6545,31.6189,31.6189,43800.0
2014-05-20 15:45:00,44.3,44.38,44.28,44.34,138800.0,31.6046,31.6617,31.5903,31.6331,138800.0
2014-05-20 15:50:00,44.34,44.4,44.31,44.38,159800.0,31.6331,31.6759,31.6117,31.6617,159800.0
2014-05-20 15:55:00,44.4,44.4,44.31,44.32,161000.0,31.6759,31.6759,31.6117,31.6189,161000.0
2014-05-21 09:30:00,44.4,44.58,44.4,44.49,74400.0,31.6759,31.8043,31.6759,31.7401,74400.0
2014-05-21 09:35:00,44.49,44.65,44.47,44.47,65000.0,31.7401,31.8543,31.7259,31.7259,65000.0
2014-05-21 09:40:00,44.47,44.51,44.13,44.14,75400.0,31.7259,31.7544,31.4833,31.4904,75400.0
2014-05-21 09:45:00,44.13,44.13,44.04,44.09,94400.0,31.4833,31.4833,31.4191,31.4548,94400.0
2014-05-21 09:50:00,44.1,44.12,44.04,44.05,64200.0,31.4619,31.4762,31.4191,31.4262,64200.0
2014-05-21 09:55:00,44.04,44.06,43.99,44.01,77600.0,31.4191,31.4334,31.3834,31.3977,77600.0
2014-05-21 10:00:00,44.01,44.12,43.96,44.09,89000.0,31.3977,31.4762,31.362,31.4548,89000.0
2014-05-21 10:05:00,44.09,44.13,44.02,44.04,96200.0,31.4548,31.4833,31.4048,31.4191,96200.0
2014-05-21 10:10:00,44.04,44.08,43.95,43.97,120000.0,31.4191,31.4476,31.3549,31.3692,120000.0
2014-05-21 10:15:00,43.96,43.97,43.88,43.9,72000.0,31.362,31.3692,31.3049,31.3192,72000.0
2014-05-21 10:20:00,43.9,43.94,43.87,43.92,49400.0,31.3192,31.3478,31.2978,31.3335,49400.0
2014-05-21 10:25:00,43.91,43.95,43.88,43.92,32600.0,31.3263,31.3549,31.3049,31.3335,32600.0
2014-05-21 10:30:00,43.93,43.95,43.74,43.74,107800.0,31.3406,31.3549,31.2051,31.2051,107800.0
2014-05-21 10:35:00,43.76,43.77,43.53,43.57,168400.0,31.2193,31.2265,31.0552,31.0838,168400.0
2014-05-21 10:40:00,43.57,43.74,43.55,43.71,106400.0,31.0838,31.2051,31.0695,31.1837,106400.0
2014-05-21 10:45:00,43.71,43.77,43.69,43.7,45400.0,31.1837,31.2265,31.1694,31.1765,45400.0
2014-05-21 10:50:00,43.7,43.7,43.54,43.69,95600.0,31.1765,31.1765,31.0624,31.1694,95600.0
2014-05-21 10:55:00,43.68,43.76,43.65,43.66,113000.0,31.1623,31.2193,31.1409,31.148,113000.0
2014-05-21 11:00:00,43.63,43.71,43.61,43.71,43400.0,31.1266,31.1837,31.1123,31.1837,43400.0
2014-05-21 11:05:00,43.71,43.81,43.71,43.77,27200.0,31.1837,31.255,31.1837,31.2265,27200.0
2014-05-21 11:10:00,43.8,43.87,43.79,43.85,207400.0,31.2479,31.2978,31.2407,31.2835,207400.0
2014-05-21 11:15:00,43.85,43.88,43.82,43.85,61000.0,31.2835,31.3049,31.2621,31.2835,61000.0
2014-05-21 11:20:00,43.85,43.87,43.82,43.86,39200.0,31.2835,31.2978,31.2621,31.2907,39200.0
2014-05-21 11:25:00,43.85,43.85,43.77,43.79,37600.0,31.2835,31.2835,31.2265,31.2407,37600.0
2014-05-21 11:30:00,43.79,43.81,43.71,43.74,45000.0,31.2407,31.255,31.1837,31.2051,45000.0
2014-05-21 11:35:00,43.74,43.74,43.65,43.66,39800.0,31.2051,31.2051,31.1409,31.148,39800.0
2014-05-21 11:40:00,43.64,43.65,43.5,43.5,48800.0,31.1337,31.1409,31.0338,31.0338,48800.0
2014-05-21 11:45:00,43.5,43.51,43.36,43.37,92200.0,31.0338,31.041,30.934,30.9411,92200.0
2014-05-21 11:50:00,43.38,43.49,43.35,43.44,156800.0,30.9482,31.0267,30.9268,30.991,156800.0
2014-05-21 11:55:00,43.43,43.52,43.42,43.5,54400.0,30.9839,31.0481,30.9768,31.0338,54400.0
2014-05-21 12:00:00,43.5,43.51,43.44,43.5,43600.0,31.0338,31.041,30.991,31.0338,43600.0
2014-05-21 12:05:00,43.5,43.51,43.47,43.47,18600.0,31.0338,31.041,31.0124,31.0124,18600.0
2014-05-21 12:10:00,43.47,43.52,43.45,43.51,22600.0,31.0124,31.0481,30.9982,31.041,22600.0
2014-05-21 12:15:00,43.51,43.54,43.48,43.51,32200.0,31.041,31.0624,31.0196,31.041,32200.0
2014-05-21 12:20:00,43.51,43.6,43.5,43.58,63200.0,31.041,31.1052,31.0338,31.0909,63200.0
2014-05-21 12:25:00,43.56,43.58,43.55,43.56,18000.0,31.0767,31.0909,31.0695,31.0767,18000.0
2014-05-21 12:30:00,43.55,43.59,43.55,43.57,31000.0,31.0695,31.0981,31.0695,31.0838,31000.0
2014-05-21 12:35:00,43.55,43.69,43.55,43.67,26400.0,31.0695,31.1694,31.0695,31.1551,26400.0
2014-05-21 12:40:00,43.67,43.68,43.6,43.62,38800.0,31.1551,31.1623,31.1052,31.1195,38800.0
2014-05-21 12:45:00,43.6,43.62,43.54,43.6,45800.0,31.1052,31.1195,31.0624,31.1052,45800.0
2014-05-21 12:50:00,43.6,43.61,43.57,43.6,20400.0,31.1052,31.1123,31.0838,31.1052,20400.0
2014-05-21 12:55:00,43.6,43.65,43.6,43.65,27600.0,31.1052,31.1409,31.1052,31.1409,27600.0
2014-05-21 13:00:00,43.65,43.69,43.64,43.69,12400.0,31.1409,31.1694,31.1337,31.1694,12400.0
2014-05-21 13:05:00,43.71,43.71,43.68,43.69,15000.0,31.1837,31.1837,31.1623,31.1694,15000.0
2014-05-21 13:10:00,43.71,43.83,43.71,43.82,105200.0,31.1837,31.2693,31.1837,31.2621,105200.0
2014-05-21 13:15:00,43.82,43.93,43.82,43.92,46200.0,31.2621,31.3406,31.2621,31.3335,46200.0
2014-05-21 13:20:00,43.92,43.92,43.87,43.92,60000.0,31.3335,31.3335,31.2978,31.3335,60000.0
2014-05-21 13:25:00,43.92,43.92,43.83,43.84,19600.0,31.3335,31.3335,31.2693,31.2764,19600.0
2014-05-21 13:30:00,43.82,43.84,43.82,43.84,10600.0,31.2621,31.2764,31.2621,31.2764,10600.0
2014-05-21 13:35:00,43.83,43.84,43.79,43.79,22000.0,31.2693,31.2764,31.2407,31.2407,22000.0
2014-05-21 13:40:00,43.79,43.82,43.79,43.82,21200.0,31.2407,31.2621,31.2407,31.2621,21200.0
2014-05-21 13:45:00,43.81,43.86,43.81,43.85,17800.0,31.255,31.2907,31.255,31.2835,17800.0
2014-05-21 13:50:00,43.85,43.9,43.85,43.88,21200.0,31.2835,31.3192,31.2835,31.3049,21200.0
2014-05-21 13:55:00,43.89,43.89,43.82,43.83,21000.0,31.3121,31.3121,31.2621,31.2693,21000.0
2014-05-21 14:00:00,43.82,43.84,43.76,43.82,100800.0,31.2621,31.2764,31.2193,31.2621,100800.0
2014-05-21 14:05:00,43.8,43.82,43.73,43.74,38800.0,31.2479,31.2621,31.1979,31.2051,38800.0
2014-05-21 14:10:00,43.73,43.73,43.68,43.7,30600.0,31.1979,31.1979,31.1623,31.1765,30600.0
2014-05-21 14:15:00,43.71,43.76,43.68,43.74,41000.0,31.1837,31.2193,31.1623,31.2051,41000.0
2014-05-21 14:20:00,43.74,43.76,43.71,43.71,25600.0,31.2051,31.2193,31.1837,31.1837,25600.0
2014-05-21 14:25:00,43.73,43.76,43.69,43.74,33000.0,31.1979,31.2193,31.1694,31.2051,33000.0
2014-05-21 14:30:00,43.74,43.77,43.71,43.74,25200.0,31.2051,31.2265,31.1837,31.2051,25200.0
2014-05-21 14:35:00,43.77,43.83,43.77,43.81,35400.0,31.2265,31.2693,31.2265,31.255,35400.0
2014-05-21 14:40:00,43.81,43.88,43.81,43.85,26400.0,31.255,31.3049,31.255,31.2835,26400.0
2014-05-21 14:45:00,43.84,43.85,43.8,43.83,64200.0,31.2764,31.2835,31.2479,31.2693,64200.0
2014-05-21 14:50:00,43.82,43.87,43.82,43.85,43000.0,31.2621,31.2978,31.2621,31.2835,43000.0
2014-05-21 14:55:00,43.85,43.88,43.84,43.88,24600.0,31.2835,31.3049,31.2764,31.3049,24600.0
2014-05-21 15:00:00,43.88,43.94,43.85,43.94,22600.0,31.3049,31.3478,31.2835,31.3478,22600.0
2014-05-21 15:05:00,43.94,43.96,43.89,43.91,40200.0,31.3478,31.362,31.3121,31.3263,40200.0
2014-05-21 15:10:00,43.91,43.93,43.9,43.92,31000.0,31.3263,31.3406,31.3192,31.3335,31000.0
2014-05-21 15:15:00,43.92,43.98,43.92,43.96,35000.0,31.3335,31.3763,31.3335,31.362,35000.0
2014-05-21 15:20:00,43.96,43.98,43.93,43.96,39200.0,31.362,31.3763,31.3406,31.362,39200.0
2014-05-21 15:25:00,43.96,43.96,43.93,43.95,14400.0,31.362,31.362,31.3406,31.3549,14400.0
2014-05-21 15:30:00,43.94,43.96,43.93,43.94,57400.0,31.3478,31.362,31.3406,31.3478,57400.0
2014-05-21 15:35:00,43.94,43.94,43.91,43.92,42600.0,31.3478,31.3478,31.3263,31.3335,42600.0
2014-05-21 15:40:00,43.92,43.98,43.92,43.94,50400.0,31.3335,31.3763,31.3335,31.3478,50400.0
2014-05-21 15:45:00,43.94,43.94,43.84,43.85,86000.0,31.3478,31.3478,31.2764,31.2835,86000.0
2014-05-21 15:50:00,43.85,43.87,43.84,43.85,125400.0,31.2835,31.2978,31.2764,31.2835,125400.0
2014-05-21 15:55:00,43.85,43.89,43.82,43.85,320400.0,31.2835,31.3121,31.2621,31.2835,320400.0
2014-05-22 09:30:00,43.77,43.92,43.67,43.68,134600.0,31.2265,31.3335,31.1551,31.1623,134600.0
2014-05-22 09:35:00,43.68,43.99,43.61,43.97,45000.0,31.1623,31.3834,31.1123,31.3692,45000.0
2014-05-22 09:40:00,43.96,43.96,43.82,43.95,43000.0,31.362,31.362,31.2621,31.3549,43000.0
2014-05-22 09:45:00,43.96,44.27,43.94,44.13,103600.0,31.362,31.5832,31.3478,31.4833,103600.0
2014-05-22 09:50:00,44.16,44.39,44.16,44.38,201200.0,31.5047,31.6688,31.5047,31.6617,201200.0
2014-05-22 09:55:00,44.4,44.5,44.18,44.25,115400.0,31.6759,31.7473,31.519,31.5689,115400.0
2014-05-22 10:00:00,44.22,44.34,44.16,44.33,121400.0,31.5475,31.6331,31.5047,31.626,121400.0
2014-05-22 10:05:00,44.33,44.43,44.33,44.38,84800.0,31.626,31.6973,31.626,31.6617,84800.0
2014-05-22 10:10:00,44.38,44.48,44.31,44.38,49200.0,31.6617,31.733,31.6117,31.6617,49200.0
2014-05-22 10:15:00,44.38,44.59,44.36,44.55,136800.0,31.6617,31.8115,31.6474,31.7829,136800.0
2014-05-22 10:20:00,44.55,44.93,44.54,44.63,394600.0,31.7829,32.054,31.7758,31.84,394600.0
2014-05-22 10:25:00,44.62,44.65,44.44,44.52,205200.0,31.8329,31.8543,31.7045,31.7615,205200.0
2014-05-22 10:30:00,44.52,44.52,44.38,44.49,118600.0,31.7615,31.7615,31.6617,31.7401,118600.0
2014-05-22 10:35:00,44.48,44.49,44.35,44.35,75000.0,31.733,31.7401,31.6403,31.6403,75000.0
2014-05-22 10:40:00,44.34,44.34,44.07,44.07,175600.0,31.6331,31.6331,31.4405,31.4405,175600.0
2014-05-22 10:45:00,44.07,44.26,44.07,44.23,70600.0,31.4405,31.576,31.4405,31.5546,70600.0
2014-05-22 10:50:00,44.25,44.32,44.19,44.31,51400.0,31.5689,31.6189,31.5261,31.6117,51400.0
2014-05-22 10:55:00,44.31,44.33,44.24,44.27,105800.0,31.6117,31.626,31.5618,31.5832,105800.0
2014-05-22 11:00:00,44.27,44.28,44.22,44.24,80200.0,31.5832,31.5903,31.5475,31.5618,80200.0
2014-05-22 11:05:00,44.24,44.45,44.24,44.45,68800.0,31.5618,31.7116,31.5618,31.7116,68800.0
2014-05-22 11:10:00,44.45,44.45,44.3,44.3,75600.0,31.7116,31.7116,31.6046,31.6046,75600.0
2014-05-22 11:15:00,44.29,44.32,44.27,44.29,67200.0,31.5974,31.6189,31.5832,31.5974,67200.0
2014-05-22 11:20:00,44.29,44.35,44.26,44.35,72000.0,31.5974,31.6403,31.576,31.6403,72000.0
2014-05-22 11:25:00,44.35,44.48,44.35,44.48,47600.0,31.6403,31.733,31.6403,31.733,47600.0
2014-05-22 11:30:00,44.49,44.63,44.47,44.6,55400.0,31.7401,31.84,31.7259,31.8186,55400.0
2014-05-22 11:35:00,44.59,44.62,44.49,44.49,41800.0,31.8115,31.8329,31.7401,31.7401,41800.0
2014-05-22 11:40:00,44.49,44.53,44.35,44.36,41000.0,31.7401,31.7687,31.6403,31.6474,41000.0
2014-05-22 11:45:00,44.35,44.35,44.29,44.34,73800.0,31.6403,31.6403,31.5974,31.6331,73800.0
2014-05-22 11:50:00,44.34,44.35,44.23,44.24,36200.0,31.6331,31.6403,31.5546,31.5618,36200.0
2014-05-22 11:55:00,44.24,44.26,44.18,44.19,62400.0,31.5618,31.576,31.519,31.5261,62400.0
2014-05-22 12:00:00,44.19,44.21,44.18,44.18,61200.0,31.5261,31.5404,31.519,31.519,61200.0
2014-05-22 12:05:00,44.18,44.19,44.09,44.1,63600.0,31.519,31.5261,31.4548,31.4619,63600.0
2014-05-22 12:10:00,44.1,44.1,43.93,43.93,49400.0,31.4619,31.4619,31.3406,31.3406,49400.0
2014-05-22 12:15:00,43.93,43.94,43.9,43.93,47400.0,31.3406,31.3478,31.3192,31.3406,47400.0
2014-05-22 12:20:00,43.92,43.92,43.83,43.9,31600.0,31.3335,31.3335,31.2693,31.3192,31600.0
2014-05-22 12:25:00,43.88,44.14,43.88,44.13,78200.0,31.3049,31.4904,31.3049,31.4833,78200.0
2014-05-22 12:30:00,44.13,44.15,44.11,44.14,36200.0,31.4833,31.4976,31.469,31.4904,36200.0
2014-05-22 12:35:00,44.13,44.14,44.02,44.03,34200.0,31.4833,31.4904,31.4048,31.412,34200.0
2014-05-22 12:40:00,44.05,44.16,44.04,44.16,28800.0,31.4262,31.5047,31.4191,31.5047,28800.0
2014-05-22 12:45:00,44.15,44.25,44.12,44.15,53200.0,31.4976,31.5689,31.4762,31.4976,53200.0
2014-05-22 12:50:00,44.16,44.16,44.0,44.01,40400.0,31.5047,31.5047,31.3906,31.3977,40400.0
2014-05-22 12:55:00,44.01,44.08,43.91,44.06,69600.0,31.3977,31.4476,31.3263,31.4334,69600.0
2014-05-22 13:00:00,44.07,44.1,43.94,43.97,76000.0,31.4405,31.4619,31.3478,31.3692,76000.0
2014-05-22 13:05:00,43.97,43.97,43.89,43.89,15200.0,31.3692,31.3692,31.3121,31.3121,15200.0
2014-05-22 13:10:00,43.88,44.01,43.88,44.01,33000.0,31.3049,31.3977,31.3049,31.3977,33000.0
2014-05-22 13:15:00,44.01,44.01,43.9,43.92,26400.0,31.3977,31.3977,31.3192,31.3335,26400.0
2014-05-22 13:20:00,43.92,44.07,43.92,43.99,36200.0,31.3335,31.4405,31.3335,31.3834,36200.0
2014-05-22 13:25:00,44.0,44.09,44.0,44.08,35000.0,31.3906,31.4548,31.3906,31.4476,35000.0
2014-05-22 13:30:00,44.06,44.09,43.94,43.96,27600.0,31.4334,31.4548,31.3478,31.362,27600.0
2014-05-22 13:35:00,43.94,43.95,43.88,43.9,30200.0,31.3478,31.3549,31.3049,31.3192,30200.0
2014-05-22 13:40:00,43.91,43.93,43.84,43.93,40000.0,31.3263,31.3406,31.2764,31.3406,40000.0
2014-05-22 13:45:00,43.93,44.03,43.93,43.99,34800.0,31.3406,31.412,31.3406,31.3834,34800.0
2014-05-22 13:50:00,43.99,44.05,43.95,44.05,30000.0,31.3834,31.4262,31.3549,31.4262,30000.0
2014-05-22 13:55:00,44.04,44.04,43.92,43.92,31400.0,31.4191,31.4191,31.3335,31.3335,31400.0
2014-05-22 14:00:00,43.92,43.95,43.87,43.91,146200.0,31.3335,31.3549,31.2978,31.3263,146200.0
2014-05-22 14:05:00,43.91,43.93,43.85,43.88,42400.0,31.3263,31.3406,31.2835,31.3049,42400.0
2014-05-22 14:10:00,43.87,43.88,43.81,43.85,74200.0,31.2978,31.3049,31.255,31.2835,74200.0
2014-05-22 14:15:00,43.85,43.85,43.82,43.83,32200.0,31.2835,31.2835,31.2621,31.2693,32200.0
2014-05-22 14:20:00,43.82,43.85,43.8,43.85,41800.0,31.2621,31.2835,31.2479,31.2835,41800.0
2014-05-22 14:25:00,43.85,43.85,43.82,43.83,37000.0,31.2835,31.2835,31.2621,31.2693,37000.0
2014-05-22 14:30:00,43.82,43.85,43.82,43.84,46400.0,31.2621,31.2835,31.2621,31.2764,46400.0
2014-05-22 14:35:00,43.84,43.85,43.77,43.78,32000.0,31.2764,31.2835,31.2265,31.2336,32000.0
2014-05-22 14:40:00,43.79,43.8,43.77,43.79,43800.0,31.2407,31.2479,31.2265,31.2407,43800.0
2014-05-22 14:45:00,43.79,43.79,43.77,43.77,23000.0,31.2407,31.2407,31.2265,31.2265,23000.0
2014-05-22 14:50:00,43.77,43.79,43.76,43.78,51000.0,31.2265,31.2407,31.2193,31.2336,51000.0
2014-05-22 14:55:00,43.79,43.79,43.74,43.75,44400.0,31.2407,31.2407,31.2051,31.2122,44400.0
2014-05-22 15:00:00,43.74,43.77,43.72,43.72,76600.0,31.2051,31.2265,31.1908,31.1908,76600.0
2014-05-22 15:05:00,43.72,43.72,43.61,43.61,68400.0,31.1908,31.1908,31.1123,31.1123,68400.0
2014-05-22 15:10:00,43.62,43.65,43.57,43.65,88600.0,31.1195,31.1409,31.0838,31.1409,88600.0
2014-05-22 15:15:00,43.65,43.76,43.64,43.74,93200.0,31.1409,31.2193,31.1337,31.2051,93200.0
2014-05-22 15:20:00,43.74,43.74,43.63,43.63,63200.0,31.2051,31.2051,31.1266,31.1266,63200.0
2014-05-22 15:25:00,43.63,43.63,43.54,43.54,110200.0,31.1266,31.1266,31.0624,31.0624,110200.0
2014-05-22 15:30:00,43.55,43.6,43.5,43.51,138600.0,31.0695,31.1052,31.0338,31.041,138600.0
2014-05-22 15:35:00,43.5,43.56,43.5,43.55,113000.0,31.0338,31.0767,31.0338,31.0695,113000.0
2014-05-22 15:40:00,43.55,43.55,43.45,43.46,145800.0,31.0695,31.0695,30.9982,31.0053,145800.0
2014-05-22 15:45:00,43.46,43.5,43.44,43.46,218200.0,31.0053,31.0338,30.991,31.0053,218200.0
2014-05-22 15:50:00,43.46,43.47,43.38,43.46,338200.0,31.0053,31.0124,30.9482,31.0053,338200.0
2014-05-22 15:55:00,43.47,43.48,43.4,43.45,376000.0,31.0124,31.0196,30.9625,30.9982,376000.0
2014-05-23 09:30:00,43.44,43.56,43.35,43.37,99200.0,30.991,31.0767,30.9268,30.9411,99200.0
2014-05-23 09:35:00,43.38,43.62,43.38,43.52,45400.0,30.9482,31.1195,30.9482,31.0481,45400.0
2014-05-23 09:40:00,43.49,43.6,43.48,43.56,52000.0,31.0267,31.1052,31.0196,31.0767,52000.0
2014-05-23 09:45:00,43.55,43.55,43.38,43.4,54600.0,31.0695,31.0695,30.9482,30.9625,54600.0
2014-05-23 09:50:00,43.38,43.38,43.25,43.3,77800.0,30.9482,30.9482,30.8555,30.8912,77800.0
2014-05-23 09:55:00,43.3,43.3,43.19,43.21,111000.0,30.8912,30.8912,30.8127,30.827,111000.0
2014-05-23 10:00:00,43.2,43.6,43.2,43.6,125800.0,30.8198,31.1052,30.8198,31.1052,125800.0
2014-05-23 10:05:00,43.6,43.8,43.6,43.7,119800.0,31.1052,31.2479,31.1052,31.1765,119800.0
2014-05-23 10:10:00,43.73,43.75,43.62,43.62,62600.0,31.1979,31.2122,31.1195,31.1195,62600.0
2014-05-23 10:15:00,43.62,43.65,43.38,43.41,132800.0,31.1195,31.1409,30.9482,30.9696,132800.0
2014-05-23 10:20:00,43.41,43.54,43.41,43.51,33400.0,30.9696,31.0624,30.9696,31.041,33400.0
2014-05-23 10:25:00,43.54,43.6,43.54,43.55,51400.0,31.0624,31.1052,31.0624,31.0695,51400.0
2014-05-23 10:30:00,43.55,43.59,43.49,43.5,50000.0,31.0695,31.0981,31.0267,31.0338,50000.0
2014-05-23 10:35:00,43.49,43.52,43.44,43.49,40000.0,31.0267,31.0481,30.991,31.0267,40000.0
2014-05-23 10:40:00,43.5,43.63,43.49,43.58,86400.0,31.0338,31.1266,31.0267,31.0909,86400.0
2014-05-23 10:45:00,43.57,43.62,43.52,43.56,30600.0,31.0838,31.1195,31.0481,31.0767,30600.0
2014-05-23 10:50:00,43.58,43.63,43.52,43.63,34000.0,31.0909,31.1266,31.0481,31.1266,34000.0
2014-05-23 10:55:00,43.63,43.66,43.55,43.66,55200.0,31.1266,31.148,31.0695,31.148,55200.0
2014-05-23 11:00:00,43.65,43.65,43.55,43.57,22600.0,31.1409,31.1409,31.0695,31.0838,22600.0
2014-05-23 11:05:00,43.58,43.6,43.52,43.53,35200.0,31.0909,31.1052,31.0481,31.0552,35200.0
2014-05-23 11:10:00,43.52,43.55,43.42,43.45,41200.0,31.0481,31.0695,30.9768,30.9982,41200.0
2014-05-23 11:15:00,43.45,43.46,43.38,43.43,26800.0,30.9982,31.0053,30.9482,30.9839,26800.0
2014-05-23 11:20:00,43.43,43.43,43.29,43.3,39400.0,30.9839,30.9839,30.884,30.8912,39400.0
2014-05-23 11:25:00,43.3,43.3,43.23,43.23,35600.0,30.8912,30.8912,30.8412,30.8412,35600.0
2014-05-23 11:30:00,43.22,43.23,43.12,43.13,61400.0,30.8341,30.8412,30.7627,30.7699,61400.0
2014-05-23 11:35:00,43.12,43.22,43.1,43.21,43200.0,30.7627,30.8341,30.7485,30.827,43200.0
2014-05-23 11:40:00,43.23,43.26,43.15,43.25,51600.0,30.8412,30.8626,30.7841,30.8555,51600.0
2014-05-23 11:45:00,43.24,43.3,43.23,43.3,52000.0,30.8484,30.8912,30.8412,30.8912,52000.0
2014-05-23 11:50:00,43.28,43.31,43.26,43.27,29400.0,30.8769,30.8983,30.8626,30.8698,29400.0
2014-05-23 11:55:00,43.27,43.27,43.23,43.26,42400.0,30.8698,30.8698,30.8412,30.8626,42400.0
2014-05-23 12:00:00,43.26,43.35,43.26,43.35,34200.0,30.8626,30.9268,30.8626,30.9268,34200.0
2014-05-23 12:05:00,43.35,43.37,43.29,43.34,43400.0,30.9268,30.9411,30.884,30.9197,43400.0
2014-05-23 12:10:00,43.34,43.38,43.33,43.33,32000.0,30.9197,30.9482,30.9126,30.9126,32000.0
2014-05-23 12:15:00,43.32,43.35,43.31,43.32,18800.0,30.9054,30.9268,30.8983,30.9054,18800.0
2014-05-23 12:20:00,43.32,43.33,43.29,43.3,22800.0,30.9054,30.9126,30.884,30.8912,22800.0
2014-05-23 12:25:00,43.3,43.32,43.28,43.32,33600.0,30.8912,30.9054,30.8769,30.9054,33600.0
2014-05-23 12:30:00,43.32,43.37,43.32,43.37,13200.0,30.9054,30.9411,30.9054,30.9411,13200.0
2014-05-23 12:35:00,43.37,43.38,43.27,43.27,25800.0,30.9411,30.9482,30.8698,30.8698,25800.0
2014-05-23 12:40:00,43.27,43.33,43.26,43.31,19400.0,30.8698,30.9126,30.8626,30.8983,19400.0
2014-05-23 12:45:00,43.32,43.35,43.32,43.33,16400.0,30.9054,30.9268,30.9054,30.9126,16400.0
2014-05-23 12:50:00,43.34,43.34,43.31,43.31,13200.0,30.9197,30.9197,30.8983,30.8983,13200.0
2014-05-23 12:55:00,43.31,43.32,43.28,43.31,32000.0,30.8983,30.9054,30.8769,30.8983,32000.0
2014-05-23 13:00:00,43.32,43.35,43.29,43.33,36600.0,30.9054,30.9268,30.884,30.9126,36600.0
2014-05-23 13:05:00,43.33,43.35,43.3,43.33,16800.0,30.9126,30.9268,30.8912,30.9126,16800.0
2014-05-23 13:10:00,43.34,43.34,43.31,43.31,8000.0,30.9197,30.9197,30.8983,30.8983,8000.0
2014-05-23 13:15:00,43.32,43.32,43.29,43.31,21800.0,30.9054,30.9054,30.884,30.8983,21800.0
2014-05-23 13:20:00,43.31,43.31,43.28,43.29,26000.0,30.8983,30.8983,30.8769,30.884,26000.0
2014-05-23 13:25:00,43.29,43.29,43.25,43.27,37000.0,30.884,30.884,30.8555,30.8698,37000.0
2014-05-23 13:30:00,43.27,43.33,43.27,43.33,17600.0,30.8698,30.9126,30.8698,30.9126,17600.0
2014-05-23 13:35:00,43.34,43.35,43.31,43.34,37600.0,30.9197,30.9268,30.8983,30.9197,37600.0
2014-05-23 13:40:00,43.35,43.35,43.29,43.29,24000.0,30.9268,30.9268,30.884,30.884,24000.0
2014-05-23 13:45:00,43.27,43.29,43.26,43.29,28600.0,30.8698,30.884,30.8626,30.884,28600.0
2014-05-23 13:50:00,43.3,43.31,43.26,43.27,18000.0,30.8912,30.8983,30.8626,30.8698,18000.0
2014-05-23 13:55:00,43.26,43.26,43.2,43.25,94000.0,30.8626,30.8626,30.8198,30.8555,94000.0
2014-05-23 14:00:00,43.26,43.27,43.24,43.24,22000.0,30.8626,30.8698,30.8484,30.8484,22000.0
2014-05-23 14:05:00,43.23,43.24,43.19,43.24,47800.0,30.8412,30.8484,30.8127,30.8484,47800.0
2014-05-23 14:10:00,43.23,43.27,43.21,43.24,28600.0,30.8412,30.8698,30.827,30.8484,28600.0
2014-05-23 14:15:00,43.26,43.26,43.21,43.24,36800.0,30.8626,30.8626,30.827,30.8484,36800.0
2014-05-23 14:20:00,43.24,43.26,43.21,43.24,25400.0,30.8484,30.8626,30.827,30.8484,25400.0
2014-05-23 14:25:00,43.24,43.25,43.22,43.24,19600.0,30.8484,30.8555,30.8341,30.8484,19600.0
2014-05-23 14:30:00,43.25,43.26,43.24,43.24,24200.0,30.8555,30.8626,30.8484,30.8484,24200.0
2014-05-23 14:35:00,43.24,43.27,43.23,43.27,47400.0,30.8484,30.8698,30.8412,30.8698,47400.0
2014-05-23 14:40:00,43.27,43.44,43.26,43.44,61800.0,30.8698,30.991,30.8626,30.991,61800.0
2014-05-23 14:45:00,43.43,43.48,43.42,43.47,70800.0,30.9839,31.0196,30.9768,31.0124,70800.0
2014-05-23 14:50:00,43.48,43.56,43.48,43.56,66400.0,31.0196,31.0767,31.0196,31.0767,66400.0
2014-05-23 14:55:00,43.56,43.59,43.52,43.52,66800.0,31.0767,31.0981,31.0481,31.0481,66800.0
2014-05-23 15:00:00,43.52,43.57,43.52,43.54,24000.0,31.0481,31.0838,31.0481,31.0624,24000.0
2014-05-23 15:05:00,43.55,43.55,43.47,43.53,44800.0,31.0695,31.0695,31.0124,31.0552,44800.0
2014-05-23 15:10:00,43.54,43.65,43.53,43.64,69200.0,31.0624,31.1409,31.0552,31.1337,69200.0
2014-05-23 15:15:00,43.64,43.67,43.55,43.56,53400.0,31.1337,31.1551,31.0695,31.0767,53400.0
2014-05-23 15:20:00,43.55,43.59,43.52,43.57,50000.0,31.0695,31.0981,31.0481,31.0838,50000.0
2014-05-23 15:25:00,43.58,43.58,43.52,43.54,44400.0,31.0909,31.0909,31.0481,31.0624,44400.0
2014-05-23 15:30:00,43.54,43.6,43.54,43.59,69600.0,31.0624,31.1052,31.0624,31.0981,69600.0
2014-05-23 15:35:00,43.59,43.6,43.57,43.57,61600.0,31.0981,31.1052,31.0838,31.0838,61600.0
2014-05-23 15:40:00,43.57,43.58,43.55,43.57,63600.0,31.0838,31.0909,31.0695,31.0838,63600.0
2014-05-23 15:45:00,43.57,43.57,43.53,43.55,61000.0,31.0838,31.0838,31.0552,31.0695,61000.0
2014-05-23 15:50:00,43.55,43.57,43.52,43.52,62200.0,31.0695,31.0838,31.0481,31.0481,62200.0
2014-05-23 15:55:00,43.52,43.59,43.52,43.57,214200.0,31.0481,31.0981,31.0481,31.0838,214200.0
2014-05-27 09:30:00,43.6,43.79,43.55,43.58,78600.0,31.1052,31.2407,31.0695,31.0909,78600.0
2014-05-27 09:35:00,43.54,43.6,43.41,43.6,86800.0,31.0624,31.1052,30.9696,31.1052,86800.0
2014-05-27 09:40:00,43.58,43.7,43.53,43.56,40200.0,31.0909,31.1765,31.0552,31.0767,40200.0
2014-05-27 09:45:00,43.59,43.69,43.57,43.63,43000.0,31.0981,31.1694,31.0838,31.1266,43000.0
2014-05-27 09:50:00,43.62,43.63,43.46,43.51,57000.0,31.1195,31.1266,31.0053,31.041,57000.0
2014-05-27 09:55:00,43.49,43.49,43.38,43.41,47800.0,31.0267,31.0267,30.9482,30.9696,47800.0
2014-05-27 10:00:00,43.42,43.49,43.38,43.44,78200.0,30.9768,31.0267,30.9482,30.991,78200.0
2014-05-27 10:05:00,43.44,43.55,43.43,43.45,118600.0,30.991,31.0695,30.9839,30.9982,118600.0
2014-05-27 10:10:00,43.45,43.48,43.34,43.46,57200.0,30.9982,31.0196,30.9197,31.0053,57200.0
2014-05-27 10:15:00,43.45,43.6,43.45,43.57,51400.0,30.9982,31.1052,30.9982,31.0838,51400.0
2014-05-27 10:20:00,43.56,43.57,43.51,43.52,41400.0,31.0767,31.0838,31.041,31.0481,41400.0
2014-05-27 10:25:00,43.53,43.63,43.51,43.55,120600.0,31.0552,31.1266,31.041,31.0695,120600.0
2014-05-27 10:30:00,43.55,43.58,43.52,43.58,72200.0,31.0695,31.0909,31.0481,31.0909,72200.0
2014-05-27 10:35:00,43.59,43.63,43.56,43.61,60800.0,31.0981,31.1266,31.0767,31.1123,60800.0
2014-05-27 10:40:00,43.62,43.68,43.59,43.65,51400.0,31.1195,31.1623,31.0981,31.1409,51400.0
2014-05-27 10:45:00,43.65,43.67,43.57,43.65,49800.0,31.1409,31.1551,31.0838,31.1409,49800.0
2014-05-27 10:50:00,43.65,43.67,43.6,43.67,57800.0,31.1409,31.1551,31.1052,31.1551,57800.0
2014-05-27 10:55:00,43.67,43.68,43.63,43.65,40600.0,31.1551,31.1623,31.1266,31.1409,40600.0
2014-05-27 11:00:00,43.63,43.69,43.62,43.63,74600.0,31.1266,31.1694,31.1195,31.1266,74600.0
2014-05-27 11:05:00,43.63,43.67,43.58,43.67,59000.0,31.1266,31.1551,31.0909,31.1551,59000.0
2014-05-27 11:10:00,43.67,43.72,43.63,43.72,38400.0,31.1551,31.1908,31.1266,31.1908,38400.0
2014-05-27 11:15:00,43.72,43.74,43.7,43.72,49000.0,31.1908,31.2051,31.1765,31.1908,49000.0
2014-05-27 11:20:00,43.72,43.72,43.62,43.62,42600.0,31.1908,31.1908,31.1195,31.1195,42600.0
2014-05-27 11:25:00,43.62,43.62,43.5,43.52,63000.0,31.1195,31.1195,31.0338,31.0481,63000.0
2014-05-27 11:30:00,43.52,43.58,43.51,43.52,55800.0,31.0481,31.0909,31.041,31.0481,55800.0
2014-05-27 11:35:00,43.52,43.58,43.49,43.57,33000.0,31.0481,31.0909,31.0267,31.0838,33000.0
2014-05-27 11:40:00,43.58,43.65,43.58,43.63,43000.0,31.0909,31.1409,31.0909,31.1266,43000.0
2014-05-27 11:45:00,43.63,43.64,43.57,43.6,29200.0,31.1266,31.1337,31.0838,31.1052,29200.0
2014-05-27 11:50:00,43.6,43.63,43.58,43.6,53200.0,31.1052,31.1266,31.0909,31.1052,53200.0
2014-05-27 11:55:00,43.59,43.66,43.59,43.65,74200.0,31.0981,31.148,31.0981,31.1409,74200.0
2014-05-27 12:00:00,43.64,43.66,43.62,43.65,23600.0,31.1337,31.148,31.1195,31.1409,23600.0
2014-05-27 12:05:00,43.65,43.72,43.63,43.71,28800.0,31.1409,31.1908,31.1266,31.1837,28800.0
2014-05-27 12:10:00,43.72,43.74,43.68,43.74,59200.0,31.1908,31.2051,31.1623,31.2051,59200.0
2014-05-27 12:15:00,43.74,43.81,43.72,43.81,46000.0,31.2051,31.255,31.1908,31.255,46000.0
2014-05-27 12:20:00,43.81,43.86,43.8,43.82,52000.0,31.255,31.2907,31.2479,31.2621,52000.0
2014-05-27 12:25:00,43.81,43.82,43.76,43.8,33200.0,31.255,31.2621,31.2193,31.2479,33200.0
2014-05-27 12:30:00,43.78,43.82,43.74,43.82,48000.0,31.2336,31.2621,31.2051,31.2621,48000.0
2014-05-27 12:35:00,43.82,43.83,43.76,43.79,21800.0,31.2621,31.2693,31.2193,31.2407,21800.0
2014-05-27 12:40:00,43.79,43.82,43.76,43.82,30200.0,31.2407,31.2621,31.2193,31.2621,30200.0
2014-05-27 12:45:00,43.84,43.87,43.81,43.85,19400.0,31.2764,31.2978,31.255,31.2835,19400.0
2014-05-27 12:50:00,43.85,43.85,43.77,43.8,28000.0,31.2835,31.2835,31.2265,31.2479,28000.0
2014-05-27 12:55:00,43.81,43.81,43.77,43.79,17800.0,31.255,31.255,31.2265,31.2407,17800.0
2014-05-27 13:00:00,43.79,43.79,43.67,43.67,30400.0,31.2407,31.2407,31.1551,31.1551,30400.0
2014-05-27 13:05:00,43.67,43.67,43.6,43.6,36000.0,31.1551,31.1551,31.1052,31.1052,36000.0
2014-05-27 13:10:00,43.6,43.6,43.57,43.58,19600.0,31.1052,31.1052,31.0838,31.0909,19600.0
2014-05-27 13:15:00,43.57,43.62,43.57,43.6,29400.0,31.0838,31.1195,31.0838,31.1052,29400.0
2014-05-27 13:20:00,43.6,43.63,43.54,43.54,20200.0,31.1052,31.1266,31.0624,31.0624,20200.0
2014-05-27 13:25:00,43.54,43.55,43.49,43.49,44200.0,31.0624,31.0695,31.0267,31.0267,44200.0
2014-05-27 13:30:00,43.5,43.51,43.44,43.45,46600.0,31.0338,31.041,30.991,30.9982,46600.0
2014-05-27 13:35:00,43.45,43.45,43.39,43.39,44000.0,30.9982,30.9982,30.9554,30.9554,44000.0
2014-05-27 13:40:00,43.38,43.38,43.35,43.35,46400.0,30.9482,30.9482,30.9268,30.9268,46400.0
2014-05-27 13:45:00,43.35,43.38,43.34,43.35,54400.0,30.9268,30.9482,30.9197,30.9268,54400.0
2014-05-27 13:50:00,43.34,43.34,43.27,43.3,39200.0,30.9197,30.9197,30.8698,30.8912,39200.0
2014-05-27 13:55:00,43.3,43.41,43.29,43.4,46000.0,30.8912,30.9696,30.884,30.9625,46000.0
2014-05-27 14:00:00,43.39,43.41,43.35,43.36,31800.0,30.9554,30.9696,30.9268,30.934,31800.0
2014-05-27 14:05:00,43.35,43.41,43.3,43.4,42200.0,30.9268,30.9696,30.8912,30.9625,42200.0
2014-05-27 14:10:00,43.41,43.48,43.38,43.47,73600.0,30.9696,31.0196,30.9482,31.0124,73600.0
2014-05-27 14:15:00,43.47,43.49,43.45,43.48,38000.0,31.0124,31.0267,30.9982,31.0196,38000.0
2014-05-27 14:20:00,43.48,43.55,43.46,43.55,24800.0,31.0196,31.0695,31.0053,31.0695,24800.0
2014-05-27 14:25:00,43.54,43.6,43.51,43.6,45600.0,31.0624,31.1052,31.041,31.1052,45600.0
2014-05-27 14:30:00,43.6,43.62,43.52,43.52,36800.0,31.1052,31.1195,31.0481,31.0481,36800.0
2014-05-27 14:35:00,43.52,43.53,43.45,43.51,35800.0,31.0481,31.0552,30.9982,31.041,35800.0
2014-05-27 14:40:00,43.52,43.56,43.5,43.56,20400.0,31.0481,31.0767,31.0338,31.0767,20400.0
2014-05-27 14:45:00,43.55,43.62,43.54,43.62,26000.0,31.0695,31.1195,31.0624,31.1195,26000.0
2014-05-27 14:50:00,43.62,43.62,43.56,43.59,21000.0,31.1195,31.1195,31.0767,31.0981,21000.0
2014-05-27 14:55:00,43.59,43.6,43.57,43.58,23000.0,31.0981,31.1052,31.0838,31.0909,23000.0
2014-05-27 15:00:00,43.58,43.63,43.58,43.63,29200.0,31.0909,31.1266,31.0909,31.1266,29200.0
2014-05-27 15:05:00,43.63,43.65,43.58,43.58,30400.0,31.1266,31.1409,31.0909,31.0909,30400.0
2014-05-27 15:10:00,43.58,43.62,43.58,43.6,32800.0,31.0909,31.1195,31.0909,31.1052,32800.0
2014-05-27 15:15:00,43.6,43.67,43.6,43.67,41200.0,31.1052,31.1551,31.1052,31.1551,41200.0
2014-05-27 15:20:00,43.67,43.69,43.61,43.64,42200.0,31.1551,31.1694,31.1123,31.1337,42200.0
2014-05-27 15:25:00,43.64,43.65,43.62,43.65,28200.0,31.1337,31.1409,31.1195,31.1409,28200.0
2014-05-27 15:30:00,43.63,43.65,43.53,43.55,63000.0,31.1266,31.1409,31.0552,31.0695,63000.0
2014-05-27 15:35:00,43.55,43.58,43.52,43.53,82600.0,31.0695,31.0909,31.0481,31.0552,82600.0
2014-05-27 15:40:00,43.54,43.6,43.52,43.56,61200.0,31.0624,31.1052,31.0481,31.0767,61200.0
2014-05-27 15:45:00,43.56,43.56,43.5,43.51,90200.0,31.0767,31.0767,31.0338,31.041,90200.0
2014-05-27 15:50:00,43.51,43.52,43.49,43.5,112000.0,31.041,31.0481,31.0267,31.0338,112000.0
2014-05-27 15:55:00,43.5,43.5,43.45,43.49,229400.0,31.0338,31.0338,30.9982,31.0267,229400.0
2014-05-28 09:30:00,43.69,43.89,43.49,43.83,153200.0,31.1694,31.3121,31.0267,31.2693,153200.0
2014-05-28 09:35:00,43.84,43.99,43.8,43.98,116000.0,31.2764,31.3834,31.2479,31.3763,116000.0
2014-05-28 09:40:00,43.97,44.26,43.96,44.24,150400.0,31.3692,31.576,31.362,31.5618,150400.0
2014-05-28 09:45:00,44.26,44.5,44.25,44.5,224000.0,31.576,31.7473,31.5689,31.7473,224000.0
2014-05-28 09:50:00,44.5,44.59,44.37,44.52,193400.0,31.7473,31.8115,31.6545,31.7615,193400.0
2014-05-28 09:55:00,44.51,44.54,44.41,44.44,94200.0,31.7544,31.7758,31.6831,31.7045,94200.0
2014-05-28 10:00:00,44.43,44.43,44.21,44.21,94800.0,31.6973,31.6973,31.5404,31.5404,94800.0
2014-05-28 10:05:00,44.22,44.23,44.07,44.09,115400.0,31.5475,31.5546,31.4405,31.4548,115400.0
2014-05-28 10:10:00,44.07,44.19,44.02,44.13,103600.0,31.4405,31.5261,31.4048,31.4833,103600.0
2014-05-28 10:15:00,44.1,44.13,43.95,43.96,92200.0,31.4619,31.4833,31.3549,31.362,92200.0
2014-05-28 10:20:00,43.95,44.02,43.93,43.99,159800.0,31.3549,31.4048,31.3406,31.3834,159800.0
2014-05-28 10:25:00,43.99,44.03,43.96,43.99,123400.0,31.3834,31.412,31.362,31.3834,123400.0
2014-05-28 10:30:00,44.0,44.04,43.88,43.88,135400.0,31.3906,31.4191,31.3049,31.3049,135400.0
2014-05-28 10:35:00,43.89,43.96,43.89,43.96,89600.0,31.3121,31.362,31.3121,31.362,89600.0
2014-05-28 10:40:00,43.96,43.97,43.87,43.92,38200.0,31.362,31.3692,31.2978,31.3335,38200.0
2014-05-28 10:45:00,43.91,43.92,43.87,43.9,93800.0,31.3263,31.3335,31.2978,31.3192,93800.0
2014-05-28 10:50:00,43.89,43.91,43.62,43.63,206400.0,31.3121,31.3263,31.1195,31.1266,206400.0
2014-05-28 10:55:00,43.63,43.73,43.57,43.71,123000.0,31.1266,31.1979,31.0838,31.1837,123000.0
2014-05-28 11:00:00,43.72,43.74,43.68,43.7,51800.0,31.1908,31.2051,31.1623,31.1765,51800.0
2014-05-28 11:05:00,43.72,43.83,43.67,43.74,66800.0,31.1908,31.2693,31.1551,31.2051,66800.0
2014-05-28 11:10:00,43.74,43.77,43.72,43.77,28000.0,31.2051,31.2265,31.1908,31.2265,28000.0
2014-05-28 11:15:00,43.76,43.82,43.72,43.73,29000.0,31.2193,31.2621,31.1908,31.1979,29000.0
2014-05-28 11:20:00,43.73,43.77,43.7,43.73,34400.0,31.1979,31.2265,31.1765,31.1979,34400.0
2014-05-28 11:25:00,43.73,43.81,43.69,43.69,62400.0,31.1979,31.255,31.1694,31.1694,62400.0
2014-05-28 11:30:00,43.69,43.7,43.63,43.67,77400.0,31.1694,31.1765,31.1266,31.1551,77400.0
2014-05-28 11:35:00,43.67,43.84,43.67,43.84,57000.0,31.1551,31.2764,31.1551,31.2764,57000.0
2014-05-28 11:40:00,43.83,43.87,43.75,43.77,52400.0,31.2693,31.2978,31.2122,31.2265,52400.0
2014-05-28 11:45:00,43.77,43.88,43.77,43.84,30200.0,31.2265,31.3049,31.2265,31.2764,30200.0
2014-05-28 11:50:00,43.84,43.86,43.81,43.83,23400.0,31.2764,31.2907,31.255,31.2693,23400.0
2014-05-28 11:55:00,43.85,43.85,43.81,43.81,8200.0,31.2835,31.2835,31.255,31.255,8200.0
2014-05-28 12:00:00,43.8,43.86,43.8,43.85,16000.0,31.2479,31.2907,31.2479,31.2835,16000.0
2014-05-28 12:05:00,43.85,43.91,43.85,43.88,27600.0,31.2835,31.3263,31.2835,31.3049,27600.0
2014-05-28 12:10:00,43.9,43.93,43.86,43.89,15800.0,31.3192,31.3406,31.2907,31.3121,15800.0
2014-05-28 12:15:00,43.88,43.97,43.88,43.96,44000.0,31.3049,31.3692,31.3049,31.362,44000.0
2014-05-28 12:20:00,43.96,43.97,43.92,43.92,11600.0,31.362,31.3692,31.3335,31.3335,11600.0
2014-05-28 12:25:00,43.91,43.95,43.91,43.93,20000.0,31.3263,31.3549,31.3263,31.3406,20000.0
2014-05-28 12:30:00,43.94,43.95,43.88,43.88,20000.0,31.3478,31.3549,31.3049,31.3049,20000.0
2014-05-28 12:35:00,43.88,43.93,43.85,43.93,14000.0,31.3049,31.3406,31.2835,31.3406,14000.0
2014-05-28 12:40:00,43.93,43.95,43.89,43.94,13200.0,31.3406,31.3549,31.3121,31.3478,13200.0
2014-05-28 12:45:00,43.94,43.99,43.93,43.93,13400.0,31.3478,31.3834,31.3406,31.3406,13400.0
2014-05-28 12:50:00,43.93,43.93,43.85,43.9,21600.0,31.3406,31.3406,31.2835,31.3192,21600.0
2014-05-28 12:55:00,43.9,43.94,43.88,43.88,18000.0,31.3192,31.3478,31.3049,31.3049,18000.0
2014-05-28 13:00:00,43.88,43.89,43.85,43.88,27200.0,31.3049,31.3121,31.2835,31.3049,27200.0
2014-05-28 13:05:00,43.88,43.92,43.88,43.88,17600.0,31.3049,31.3335,31.3049,31.3049,17600.0
2014-05-28 13:10:00,43.88,43.89,43.83,43.84,32000.0,31.3049,31.3121,31.2693,31.2764,32000.0
2014-05-28 13:15:00,43.83,43.85,43.79,43.84,22400.0,31.2693,31.2835,31.2407,31.2764,22400.0
2014-05-28 13:20:00,43.83,43.84,43.76,43.76,49800.0,31.2693,31.2764,31.2193,31.2193,49800.0
2014-05-28 13:25:00,43.77,43.81,43.72,43.72,36000.0,31.2265,31.255,31.1908,31.1908,36000.0
2014-05-28 13:30:00,43.73,43.75,43.69,43.73,41800.0,31.1979,31.2122,31.1694,31.1979,41800.0
2014-05-28 13:35:00,43.73,43.75,43.61,43.63,60600.0,31.1979,31.2122,31.1123,31.1266,60600.0
2014-05-28 13:40:00,43.62,43.65,43.57,43.58,61200.0,31.1195,31.1409,31.0838,31.0909,61200.0
2014-05-28 13:45:00,43.59,43.69,43.59,43.65,49600.0,31.0981,31.1694,31.0981,31.1409,49600.0
2014-05-28 13:50:00,43.67,43.72,43.63,43.69,70000.0,31.1551,31.1908,31.1266,31.1694,70000.0
2014-05-28 13:55:00,43.69,43.71,43.66,43.67,50200.0,31.1694,31.1837,31.148,31.1551,50200.0
2014-05-28 14:00:00,43.67,43.76,43.67,43.74,60200.0,31.1551,31.2193,31.1551,31.2051,60200.0
2014-05-28 14:05:00,43.73,43.77,43.72,43.74,44000.0,31.1979,31.2265,31.1908,31.2051,44000.0
2014-05-28 14:10:00,43.74,43.74,43.71,43.72,80000.0,31.2051,31.2051,31.1837,31.1908,80000.0
2014-05-28 14:15:00,43.73,43.75,43.68,43.68,88800.0,31.1979,31.2122,31.1623,31.1623,88800.0
2014-05-28 14:20:00,43.68,43.79,43.68,43.77,82000.0,31.1623,31.2407,31.1623,31.2265,82000.0
2014-05-28 14:25:00,43.77,43.78,43.73,43.73,78200.0,31.2265,31.2336,31.1979,31.1979,78200.0
2014-05-28 14:30:00,43.72,43.73,43.67,43.68,98000.0,31.1908,31.1979,31.1551,31.1623,98000.0
2014-05-28 14:35:00,43.68,43.69,43.57,43.58,73600.0,31.1623,31.1694,31.0838,31.0909,73600.0
2014-05-28 14:40:00,43.58,43.7,43.56,43.7,43600.0,31.0909,31.1765,31.0767,31.1765,43600.0
2014-05-28 14:45:00,43.7,43.77,43.65,43.75,58600.0,31.1765,31.2265,31.1409,31.2122,58600.0
2014-05-28 14:50:00,43.75,43.83,43.74,43.82,40200.0,31.2122,31.2693,31.2051,31.2621,40200.0
2014-05-28 14:55:00,43.83,43.95,43.82,43.95,77400.0,31.2693,31.3549,31.2621,31.3549,77400.0
2014-05-28 15:00:00,43.95,44.06,43.95,44.03,95800.0,31.3549,31.4334,31.3549,31.412,95800.0
2014-05-28 15:05:00,44.04,44.05,43.92,43.92,203000.0,31.4191,31.4262,31.3335,31.3335,203000.0
2014-05-28 15:10:00,43.92,43.93,43.86,43.93,71600.0,31.3335,31.3406,31.2907,31.3406,71600.0
2014-05-28 15:15:00,43.93,43.95,43.9,43.92,77600.0,31.3406,31.3549,31.3192,31.3335,77600.0
2014-05-28 15:20:00,43.91,44.01,43.9,43.99,97400.0,31.3263,31.3977,31.3192,31.3834,97400.0
2014-05-28 15:25:00,43.99,44.0,43.91,43.92,102600.0,31.3834,31.3906,31.3263,31.3335,102600.0
2014-05-28 15:30:00,43.93,43.97,43.91,43.91,77800.0,31.3406,31.3692,31.3263,31.3263,77800.0
2014-05-28 15:35:00,43.91,43.91,43.76,43.77,108800.0,31.3263,31.3263,31.2193,31.2265,108800.0
2014-05-28 15:40:00,43.77,43.81,43.74,43.74,123200.0,31.2265,31.255,31.2051,31.2051,123200.0
2014-05-28 15:45:00,43.75,43.81,43.75,43.8,184200.0,31.2122,31.255,31.2122,31.2479,184200.0
2014-05-28 15:50:00,43.8,43.8,43.73,43.74,177800.0,31.2479,31.2479,31.1979,31.2051,177800.0
2014-05-28 15:55:00,43.74,43.74,43.63,43.68,348800.0,31.2051,31.2051,31.1266,31.1623,348800.0
2014-05-29 09:30:00,44.23,44.23,43.83,44.13,129200.0,31.5546,31.5546,31.2693,31.4833,129200.0
2014-05-29 09:35:00,44.15,44.24,43.99,44.19,63800.0,31.4976,31.5618,31.3834,31.5261,63800.0
2014-05-29 09:40:00,44.21,44.24,44.01,44.19,44600.0,31.5404,31.5618,31.3977,31.5261,44600.0
2014-05-29 09:45:00,44.2,44.2,43.97,44.0,43000.0,31.5332,31.5332,31.3692,31.3906,43000.0
2014-05-29 09:50:00,43.99,44.08,43.91,43.98,52400.0,31.3834,31.4476,31.3263,31.3763,52400.0
2014-05-29 09:55:00,43.98,43.99,43.8,43.84,103200.0,31.3763,31.3834,31.2479,31.2764,103200.0
2014-05-29 10:00:00,43.87,43.88,43.76,43.78,57400.0,31.2978,31.3049,31.2193,31.2336,57400.0
2014-05-29 10:05:00,43.77,43.82,43.7,43.74,33400.0,31.2265,31.2621,31.1765,31.2051,33400.0
2014-05-29 10:10:00,43.77,43.8,43.59,43.59,49000.0,31.2265,31.2479,31.0981,31.0981,49000.0
2014-05-29 10:15:00,43.58,43.7,43.52,43.67,67400.0,31.0909,31.1765,31.0481,31.1551,67400.0
2014-05-29 10:20:00,43.68,43.71,43.65,43.69,47600.0,31.1623,31.1837,31.1409,31.1694,47600.0
2014-05-29 10:25:00,43.7,43.79,43.7,43.73,30600.0,31.1765,31.2407,31.1765,31.1979,30600.0
2014-05-29 10:30:00,43.72,43.85,43.69,43.78,96000.0,31.1908,31.2835,31.1694,31.2336,96000.0
2014-05-29 10:35:00,43.78,43.94,43.77,43.89,54200.0,31.2336,31.3478,31.2265,31.3121,54200.0
2014-05-29 10:40:00,43.9,43.98,43.88,43.96,36400.0,31.3192,31.3763,31.3049,31.362,36400.0
2014-05-29 10:45:00,43.96,44.02,43.95,44.01,37000.0,31.362,31.4048,31.3549,31.3977,37000.0
2014-05-29 10:50:00,44.0,44.07,43.94,44.05,43400.0,31.3906,31.4405,31.3478,31.4262,43400.0
2014-05-29 10:55:00,44.05,44.1,44.04,44.05,43000.0,31.4262,31.4619,31.4191,31.4262,43000.0
2014-05-29 11:00:00,44.05,44.16,44.05,44.11,47000.0,31.4262,31.5047,31.4262,31.469,47000.0
2014-05-29 11:05:00,44.12,44.21,44.12,44.15,30200.0,31.4762,31.5404,31.4762,31.4976,30200.0
2014-05-29 11:10:00,44.15,44.24,44.15,44.24,47800.0,31.4976,31.5618,31.4976,31.5618,47800.0
2014-05-29 11:15:00,44.24,44.27,44.22,44.25,42000.0,31.5618,31.5832,31.5475,31.5689,42000.0
2014-05-29 11:20:00,44.27,44.28,44.15,44.15,26200.0,31.5832,31.5903,31.4976,31.4976,26200.0
2014-05-29 11:25:00,44.15,44.21,44.12,44.13,34400.0,31.4976,31.5404,31.4762,31.4833,34400.0
2014-05-29 11:30:00,44.11,44.2,44.11,44.19,32200.0,31.469,31.5332,31.469,31.5261,32200.0
2014-05-29 11:35:00,44.18,44.25,44.14,44.24,25800.0,31.519,31.5689,31.4904,31.5618,25800.0
2014-05-29 11:40:00,44.25,44.32,44.23,44.32,20000.0,31.5689,31.6189,31.5546,31.6189,20000.0
2014-05-29 11:45:00,44.31,44.4,44.3,44.4,62200.0,31.6117,31.6759,31.6046,31.6759,62200.0
2014-05-29 11:50:00,44.4,44.41,44.31,44.35,22800.0,31.6759,31.6831,31.6117,31.6403,22800.0
2014-05-29 11:55:00,44.35,44.39,44.32,44.37,37000.0,31.6403,31.6688,31.6189,31.6545,37000.0
2014-05-29 12:00:00,44.36,44.41,44.35,44.38,22600.0,31.6474,31.6831,31.6403,31.6617,22600.0
2014-05-29 12:05:00,44.37,44.41,44.35,44.38,25000.0,31.6545,31.6831,31.6403,31.6617,25000.0
2014-05-29 12:10:00,44.4,44.4,44.32,44.37,21000.0,31.6759,31.6759,31.6189,31.6545,21000.0
2014-05-29 12:15:00,44.37,44.43,44.36,44.42,29600.0,31.6545,31.6973,31.6474,31.6902,29600.0
2014-05-29 12:20:00,44.43,44.46,44.38,44.44,33200.0,31.6973,31.7187,31.6617,31.7045,33200.0
2014-05-29 12:25:00,44.43,44.43,44.38,44.4,13600.0,31.6973,31.6973,31.6617,31.6759,13600.0
2014-05-29 12:30:00,44.4,44.42,44.35,44.41,14200.0,31.6759,31.6902,31.6403,31.6831,14200.0
2014-05-29 12:35:00,44.4,44.42,44.38,44.41,13400.0,31.6759,31.6902,31.6617,31.6831,13400.0
2014-05-29 12:40:00,44.41,44.42,44.38,44.4,9200.0,31.6831,31.6902,31.6617,31.6759,9200.0
2014-05-29 12:45:00,44.4,44.45,44.38,44.44,14600.0,31.6759,31.7116,31.6617,31.7045,14600.0
2014-05-29 12:50:00,44.45,44.48,44.44,44.44,13800.0,31.7116,31.733,31.7045,31.7045,13800.0
2014-05-29 12:55:00,44.44,44.46,44.42,44.45,16400.0,31.7045,31.7187,31.6902,31.7116,16400.0
2014-05-29 13:00:00,44.45,44.47,44.41,44.46,37000.0,31.7116,31.7259,31.6831,31.7187,37000.0
2014-05-29 13:05:00,44.46,44.48,44.44,44.48,30800.0,31.7187,31.733,31.7045,31.733,30800.0
2014-05-29 13:10:00,44.48,44.49,44.42,44.44,37400.0,31.733,31.7401,31.6902,31.7045,37400.0
2014-05-29 13:15:00,44.45,44.45,44.33,44.4,39600.0,31.7116,31.7116,31.626,31.6759,39600.0
2014-05-29 13:20:00,44.41,44.46,44.35,44.42,66400.0,31.6831,31.7187,31.6403,31.6902,66400.0
2014-05-29 13:25:00,44.42,44.45,44.35,44.43,24200.0,31.6902,31.7116,31.6403,31.6973,24200.0
2014-05-29 13:30:00,44.42,44.43,44.35,44.4,32000.0,31.6902,31.6973,31.6403,31.6759,32000.0
2014-05-29 13:35:00,44.4,44.44,44.39,44.4,20800.0,31.6759,31.7045,31.6688,31.6759,20800.0
2014-05-29 13:40:00,44.4,44.4,44.37,44.38,8800.0,31.6759,31.6759,31.6545,31.6617,8800.0
2014-05-29 13:45:00,44.38,44.45,44.38,44.44,23000.0,31.6617,31.7116,31.6617,31.7045,23000.0
2014-05-29 13:50:00,44.45,44.48,44.42,44.47,28000.0,31.7116,31.733,31.6902,31.7259,28000.0
2014-05-29 13:55:00,44.47,44.59,44.47,44.58,74800.0,31.7259,31.8115,31.7259,31.8043,74800.0
2014-05-29 14:00:00,44.59,44.62,44.52,44.52,42800.0,31.8115,31.8329,31.7615,31.7615,42800.0
2014-05-29 14:05:00,44.52,44.52,44.47,44.49,28600.0,31.7615,31.7615,31.7259,31.7401,28600.0
2014-05-29 14:10:00,44.5,44.55,44.48,44.51,22800.0,31.7473,31.7829,31.733,31.7544,22800.0
2014-05-29 14:15:00,44.51,44.52,44.47,44.48,18000.0,31.7544,31.7615,31.7259,31.733,18000.0
2014-05-29 14:20:00,44.48,44.5,44.44,44.44,21400.0,31.733,31.7473,31.7045,31.7045,21400.0
2014-05-29 14:25:00,44.44,44.46,44.43,44.44,15200.0,31.7045,31.7187,31.6973,31.7045,15200.0
2014-05-29 14:30:00,44.44,44.46,44.41,44.46,25800.0,31.7045,31.7187,31.6831,31.7187,25800.0
2014-05-29 14:35:00,44.48,44.57,44.48,44.55,63200.0,31.733,31.7972,31.733,31.7829,63200.0
2014-05-29 14:40:00,44.55,44.56,44.51,44.56,19400.0,31.7829,31.7901,31.7544,31.7901,19400.0
2014-05-29 14:45:00,44.55,44.57,44.53,44.53,11800.0,31.7829,31.7972,31.7687,31.7687,11800.0
2014-05-29 14:50:00,44.54,44.65,44.53,44.65,51000.0,31.7758,31.8543,31.7687,31.8543,51000.0
2014-05-29 14:55:00,44.65,44.68,44.6,44.62,29600.0,31.8543,31.8757,31.8186,31.8329,29600.0
2014-05-29 15:00:00,44.63,44.73,44.6,44.73,40800.0,31.84,31.9114,31.8186,31.9114,40800.0
2014-05-29 15:05:00,44.73,44.74,44.66,44.72,82000.0,31.9114,31.9185,31.8614,31.9042,82000.0
2014-05-29 15:10:00,44.72,44.72,44.62,44.66,67200.0,31.9042,31.9042,31.8329,31.8614,67200.0
2014-05-29 15:15:00,44.66,44.7,44.65,44.66,54400.0,31.8614,31.89,31.8543,31.8614,54400.0
2014-05-29 15:20:00,44.66,44.76,44.63,44.76,58200.0,31.8614,31.9328,31.84,31.9328,58200.0
2014-05-29 15:25:00,44.76,44.8,44.76,44.77,55400.0,31.9328,31.9613,31.9328,31.9399,55400.0
2014-05-29 15:30:00,44.79,44.79,44.75,44.76,77800.0,31.9542,31.9542,31.9256,31.9328,77800.0
2014-05-29 15:35:00,44.76,44.77,44.71,44.77,152600.0,31.9328,31.9399,31.8971,31.9399,152600.0
2014-05-29 15:40:00,44.77,44.82,44.77,44.82,149400.0,31.9399,31.9756,31.9399,31.9756,149400.0
2014-05-29 15:45:00,44.82,44.85,44.82,44.85,264200.0,31.9756,31.997,31.9756,31.997,264200.0
2014-05-29 15:50:00,44.85,44.9,44.85,44.9,297000.0,31.997,32.0326,31.997,32.0326,297000.0
2014-05-29 15:55:00,44.9,44.99,44.88,44.91,463600.0,32.0326,32.0968,32.0184,32.0398,463600.0
2014-05-30 09:30:00,44.76,45.0,44.76,44.9,128200.0,31.9328,32.104,31.9328,32.0326,128200.0
2014-05-30 09:35:00,44.9,44.92,44.66,44.76,49000.0,32.0326,32.0469,31.8614,31.9328,49000.0
2014-05-30 09:40:00,44.74,44.76,44.54,44.73,48000.0,31.9185,31.9328,31.7758,31.9114,48000.0
2014-05-30 09:45:00,44.73,44.82,44.71,44.77,82200.0,31.9114,31.9756,31.8971,31.9399,82200.0
2014-05-30 09:50:00,44.77,44.78,44.65,44.76,31000.0,31.9399,31.947,31.8543,31.9328,31000.0
2014-05-30 09:55:00,44.76,44.77,44.6,44.74,36000.0,31.9328,31.9399,31.8186,31.9185,36000.0
2014-05-30 10:00:00,44.74,44.87,44.69,44.87,65200.0,31.9185,32.0112,31.8828,32.0112,65200.0
2014-05-30 10:05:00,44.87,44.92,44.82,44.87,65600.0,32.0112,32.0469,31.9756,32.0112,65600.0
2014-05-30 10:10:00,44.85,44.93,44.83,44.91,40200.0,31.997,32.054,31.9827,32.0398,40200.0
2014-05-30 10:15:00,44.92,44.97,44.88,44.92,36400.0,32.0469,32.0826,32.0184,32.0469,36400.0
2014-05-30 10:20:00,44.9,44.94,44.84,44.92,41200.0,32.0326,32.0612,31.9898,32.0469,41200.0
2014-05-30 10:25:00,44.91,44.98,44.88,44.96,41400.0,32.0398,32.0897,32.0184,32.0754,41400.0
2014-05-30 10:30:00,44.96,44.97,44.82,44.84,42600.0,32.0754,32.0826,31.9756,31.9898,42600.0
2014-05-30 10:35:00,44.83,44.91,44.82,44.84,72600.0,31.9827,32.0398,31.9756,31.9898,72600.0
2014-05-30 10:40:00,44.84,44.84,44.73,44.78,51800.0,31.9898,31.9898,31.9114,31.947,51800.0
2014-05-30 10:45:00,44.78,44.85,44.73,44.75,29600.0,31.947,31.997,31.9114,31.9256,29600.0
2014-05-30 10:50:00,44.77,44.85,44.76,44.8,26000.0,31.9399,31.997,31.9328,31.9613,26000.0
2014-05-30 10:55:00,44.81,44.9,44.79,44.84,48400.0,31.9684,32.0326,31.9542,31.9898,48400.0
2014-05-30 11:00:00,44.85,44.92,44.8,44.9,51200.0,31.997,32.0469,31.9613,32.0326,51200.0
2014-05-30 11:05:00,44.91,44.94,44.9,44.9,42800.0,32.0398,32.0612,32.0326,32.0326,42800.0
2014-05-30 11:10:00,44.88,44.94,44.88,44.89,28000.0,32.0184,32.0612,32.0184,32.0255,28000.0
2014-05-30 11:15:00,44.88,44.91,44.74,44.77,33200.0,32.0184,32.0398,31.9185,31.9399,33200.0
2014-05-30 11:20:00,44.77,44.77,44.69,44.77,54000.0,31.9399,31.9399,31.8828,31.9399,54000.0
2014-05-30 11:25:00,44.77,44.84,44.74,44.84,17800.0,31.9399,31.9898,31.9185,31.9898,17800.0
2014-05-30 11:30:00,44.84,44.89,44.74,44.74,54800.0,31.9898,32.0255,31.9185,31.9185,54800.0
2014-05-30 11:35:00,44.74,44.77,44.73,44.75,26400.0,31.9185,31.9399,31.9114,31.9256,26400.0
2014-05-30 11:40:00,44.75,44.77,44.73,44.77,71600.0,31.9256,31.9399,31.9114,31.9399,71600.0
2014-05-30 11:45:00,44.77,44.77,44.69,44.71,14800.0,31.9399,31.9399,31.8828,31.8971,14800.0
2014-05-30 11:50:00,44.72,44.72,44.65,44.65,16200.0,31.9042,31.9042,31.8543,31.8543,16200.0
2014-05-30 11:55:00,44.65,44.65,44.62,44.63,24400.0,31.8543,31.8543,31.8329,31.84,24400.0
2014-05-30 12:00:00,44.63,44.64,44.62,44.63,18800.0,31.84,31.8471,31.8329,31.84,18800.0
2014-05-30 12:05:00,44.63,44.66,44.6,44.66,10600.0,31.84,31.8614,31.8186,31.8614,10600.0
2014-05-30 12:10:00,44.66,44.66,44.5,44.5,37400.0,31.8614,31.8614,31.7473,31.7473,37400.0
2014-05-30 12:15:00,44.5,44.51,44.48,44.5,38400.0,31.7473,31.7544,31.733,31.7473,38400.0
2014-05-30 12:20:00,44.49,44.52,44.43,44.45,37800.0,31.7401,31.7615,31.6973,31.7116,37800.0
2014-05-30 12:25:00,44.44,44.45,44.42,44.42,20600.0,31.7045,31.7116,31.6902,31.6902,20600.0
2014-05-30 12:30:00,44.42,44.45,44.4,44.4,22400.0,31.6902,31.7116,31.6759,31.6759,22400.0
2014-05-30 12:35:00,44.39,44.44,44.38,44.41,23200.0,31.6688,31.7045,31.6617,31.6831,23200.0
2014-05-30 12:40:00,44.4,44.46,44.38,44.45,22600.0,31.6759,31.7187,31.6617,31.7116,22600.0
2014-05-30 12:45:00,44.45,44.47,44.42,44.47,19600.0,31.7116,31.7259,31.6902,31.7259,19600.0
2014-05-30 12:50:00,44.47,44.55,44.46,44.53,30800.0,31.7259,31.7829,31.7187,31.7687,30800.0
2014-05-30 12:55:00,44.55,44.56,44.52,44.54,11600.0,31.7829,31.7901,31.7615,31.7758,11600.0
2014-05-30 13:00:00,44.54,44.57,44.51,44.56,25400.0,31.7758,31.7972,31.7544,31.7901,25400.0
2014-05-30 13:05:00,44.55,44.57,44.55,44.57,17400.0,31.7829,31.7972,31.7829,31.7972,17400.0
2014-05-30 13:10:00,44.58,44.64,44.58,44.6,16400.0,31.8043,31.8471,31.8043,31.8186,16400.0
2014-05-30 13:15:00,44.6,44.61,44.57,44.57,19400.0,31.8186,31.8257,31.7972,31.7972,19400.0
2014-05-30 13:20:00,44.57,44.58,44.53,44.55,14400.0,31.7972,31.8043,31.7687,31.7829,14400.0
2014-05-30 13:25:00,44.55,44.58,44.53,44.55,15400.0,31.7829,31.8043,31.7687,31.7829,15400.0
2014-05-30 13:30:00,44.54,44.54,44.51,44.52,12400.0,31.7758,31.7758,31.7544,31.7615,12400.0
2014-05-30 13:35:00,44.52,44.54,44.51,44.54,16600.0,31.7615,31.7758,31.7544,31.7758,16600.0
2014-05-30 13:40:00,44.53,44.55,44.52,44.53,17600.0,31.7687,31.7829,31.7615,31.7687,17600.0
2014-05-30 13:45:00,44.54,44.58,44.54,44.55,18000.0,31.7758,31.8043,31.7758,31.7829,18000.0
2014-05-30 13:50:00,44.56,44.56,44.49,44.49,32600.0,31.7901,31.7901,31.7401,31.7401,32600.0
2014-05-30 13:55:00,44.49,44.5,44.48,44.49,25000.0,31.7401,31.7473,31.733,31.7401,25000.0
2014-05-30 14:00:00,44.49,44.54,44.49,44.54,63200.0,31.7401,31.7758,31.7401,31.7758,63200.0
2014-05-30 14:05:00,44.53,44.58,44.52,44.55,36600.0,31.7687,31.8043,31.7615,31.7829,36600.0
2014-05-30 14:10:00,44.56,44.62,44.56,44.62,21000.0,31.7901,31.8329,31.7901,31.8329,21000.0
2014-05-30 14:15:00,44.63,44.77,44.62,44.68,88400.0,31.84,31.9399,31.8329,31.8757,88400.0
2014-05-30 14:20:00,44.68,44.69,44.65,44.65,20400.0,31.8757,31.8828,31.8543,31.8543,20400.0
2014-05-30 14:25:00,44.65,44.65,44.63,44.63,13400.0,31.8543,31.8543,31.84,31.84,13400.0
2014-05-30 14:30:00,44.63,44.63,44.6,44.62,23400.0,31.84,31.84,31.8186,31.8329,23400.0
2014-05-30 14:35:00,44.61,44.63,44.61,44.62,19400.0,31.8257,31.84,31.8257,31.8329,19400.0
2014-05-30 14:40:00,44.62,44.68,44.6,44.66,63600.0,31.8329,31.8757,31.8186,31.8614,63600.0
2014-05-30 14:45:00,44.67,44.74,44.67,44.73,23800.0,31.8685,31.9185,31.8685,31.9114,23800.0
2014-05-30 14:50:00,44.72,44.75,44.72,44.72,20000.0,31.9042,31.9256,31.9042,31.9042,20000.0
2014-05-30 14:55:00,44.72,44.72,44.66,44.67,31000.0,31.9042,31.9042,31.8614,31.8685,31000.0
2014-05-30 15:00:00,44.66,44.68,44.6,44.6,64600.0,31.8614,31.8757,31.8186,31.8186,64600.0
2014-05-30 15:05:00,44.6,44.62,44.59,44.62,36800.0,31.8186,31.8329,31.8115,31.8329,36800.0
2014-05-30 15:10:00,44.62,44.63,44.6,44.63,57400.0,31.8329,31.84,31.8186,31.84,57400.0
2014-05-30 15:15:00,44.63,44.67,44.6,44.66,55000.0,31.84,31.8685,31.8186,31.8614,55000.0
2014-05-30 15:20:00,44.66,44.69,44.65,44.65,23000.0,31.8614,31.8828,31.8543,31.8543,23000.0
2014-05-30 15:25:00,44.65,44.67,44.61,44.66,27200.0,31.8543,31.8685,31.8257,31.8614,27200.0
2014-05-30 15:30:00,44.66,44.66,44.65,44.66,33800.0,31.8614,31.8614,31.8543,31.8614,33800.0
2014-05-30 15:35:00,44.66,44.69,44.64,44.66,64600.0,31.8614,31.8828,31.8471,31.8614,64600.0
2014-05-30 15:40:00,44.66,44.74,44.65,44.72,37200.0,31.8614,31.9185,31.8543,31.9042,37200.0
2014-05-30 15:45:00,44.73,44.77,44.72,44.75,151400.0,31.9114,31.9399,31.9042,31.9256,151400.0
2014-05-30 15:50:00,44.74,44.76,44.71,44.71,91800.0,31.9185,31.9328,31.8971,31.8971,91800.0
2014-05-30 15:55:00,44.72,44.73,44.69,44.69,179000.0,31.9042,31.9114,31.8828,31.8828,179000.0
2014-06-02 09:30:00,44.94,44.96,44.61,44.87,60800.0,32.0612,32.0754,31.8257,32.0112,60800.0
2014-06-02 09:35:00,44.87,44.88,44.79,44.8,26600.0,32.0112,32.0184,31.9542,31.9613,26600.0
2014-06-02 09:40:00,44.77,44.8,44.73,44.75,21200.0,31.9399,31.9613,31.9114,31.9256,21200.0
2014-06-02 09:45:00,44.76,44.81,44.72,44.72,25600.0,31.9328,31.9684,31.9042,31.9042,25600.0
2014-06-02 09:50:00,44.72,44.74,44.66,44.69,25600.0,31.9042,31.9185,31.8614,31.8828,25600.0
2014-06-02 09:55:00,44.68,44.68,44.54,44.55,33200.0,31.8757,31.8757,31.7758,31.7829,33200.0
2014-06-02 10:00:00,44.55,44.63,44.49,44.51,36200.0,31.7829,31.84,31.7401,31.7544,36200.0
2014-06-02 10:05:00,44.51,44.57,44.33,44.33,22200.0,31.7544,31.7972,31.626,31.626,22200.0
2014-06-02 10:10:00,44.35,44.59,44.35,44.53,29600.0,31.6403,31.8115,31.6403,31.7687,29600.0
2014-06-02 10:15:00,44.54,44.65,44.54,44.65,20000.0,31.7758,31.8543,31.7758,31.8543,20000.0
2014-06-02 10:20:00,44.65,44.65,44.57,44.57,30400.0,31.8543,31.8543,31.7972,31.7972,30400.0
2014-06-02 10:25:00,44.56,44.66,44.52,44.65,42800.0,31.7901,31.8614,31.7615,31.8543,42800.0
2014-06-02 10:30:00,44.64,44.69,44.62,44.66,34600.0,31.8471,31.8828,31.8329,31.8614,34600.0
2014-06-02 10:35:00,44.66,44.7,44.58,44.66,41200.0,31.8614,31.89,31.8043,31.8614,41200.0
2014-06-02 10:40:00,44.68,44.71,44.66,44.69,58800.0,31.8757,31.8971,31.8614,31.8828,58800.0
2014-06-02 10:45:00,44.69,44.7,44.59,44.62,45800.0,31.8828,31.89,31.8115,31.8329,45800.0
2014-06-02 10:50:00,44.62,44.65,44.62,44.62,19400.0,31.8329,31.8543,31.8329,31.8329,19400.0
2014-06-02 10:55:00,44.62,44.7,44.62,44.7,17400.0,31.8329,31.89,31.8329,31.89,17400.0
2014-06-02 11:00:00,44.71,44.76,44.71,44.74,25200.0,31.8971,31.9328,31.8971,31.9185,25200.0
2014-06-02 11:05:00,44.74,44.81,44.74,44.79,27000.0,31.9185,31.9684,31.9185,31.9542,27000.0
2014-06-02 11:10:00,44.8,44.81,44.76,44.78,25600.0,31.9613,31.9684,31.9328,31.947,25600.0
2014-06-02 11:15:00,44.77,44.84,44.77,44.83,18600.0,31.9399,31.9898,31.9399,31.9827,18600.0
2014-06-02 11:20:00,44.84,44.86,44.77,44.78,25400.0,31.9898,32.0041,31.9399,31.947,25400.0
2014-06-02 11:25:00,44.78,44.84,44.75,44.82,31000.0,31.947,31.9898,31.9256,31.9756,31000.0
2014-06-02 11:30:00,44.81,44.81,44.78,44.8,23800.0,31.9684,31.9684,31.947,31.9613,23800.0
2014-06-02 11:35:00,44.79,44.81,44.75,44.8,13600.0,31.9542,31.9684,31.9256,31.9613,13600.0
2014-06-02 11:40:00,44.81,44.88,44.81,44.86,18000.0,31.9684,32.0184,31.9684,32.0041,18000.0
2014-06-02 11:45:00,44.86,44.94,44.85,44.86,51200.0,32.0041,32.0612,31.997,32.0041,51200.0
2014-06-02 11:50:00,44.87,44.91,44.87,44.87,25800.0,32.0112,32.0398,32.0112,32.0112,25800.0
2014-06-02 11:55:00,44.86,44.88,44.82,44.82,18000.0,32.0041,32.0184,31.9756,31.9756,18000.0
2014-06-02 12:00:00,44.82,44.84,44.77,44.77,20400.0,31.9756,31.9898,31.9399,31.9399,20400.0
2014-06-02 12:05:00,44.77,44.83,44.77,44.83,16800.0,31.9399,31.9827,31.9399,31.9827,16800.0
2014-06-02 12:10:00,44.84,44.86,44.81,44.85,16000.0,31.9898,32.0041,31.9684,31.997,16000.0
2014-06-02 12:15:00,44.85,44.85,44.77,44.79,16000.0,31.997,31.997,31.9399,31.9542,16000.0
2014-06-02 12:20:00,44.8,44.84,44.79,44.83,19000.0,31.9613,31.9898,31.9542,31.9827,19000.0
2014-06-02 12:25:00,44.84,44.85,44.82,44.85,18400.0,31.9898,31.997,31.9756,31.997,18400.0
2014-06-02 12:30:00,44.85,44.85,44.77,44.78,19200.0,31.997,31.997,31.9399,31.947,19200.0
2014-06-02 12:35:00,44.78,44.79,44.76,44.79,20400.0,31.947,31.9542,31.9328,31.9542,20400.0
2014-06-02 12:40:00,44.79,44.8,44.74,44.74,15600.0,31.9542,31.9613,31.9185,31.9185,15600.0
2014-06-02 12:45:00,44.74,44.8,44.74,44.8,27400.0,31.9185,31.9613,31.9185,31.9613,27400.0
2014-06-02 12:50:00,44.79,44.79,44.76,44.78,32200.0,31.9542,31.9542,31.9328,31.947,32200.0
2014-06-02 12:55:00,44.77,44.78,44.76,44.76,10400.0,31.9399,31.947,31.9328,31.9328,10400.0
2014-06-02 13:00:00,44.77,44.77,44.72,44.72,18400.0,31.9399,31.9399,31.9042,31.9042,18400.0
2014-06-02 13:05:00,44.71,44.79,44.69,44.79,20800.0,31.8971,31.9542,31.8828,31.9542,20800.0
2014-06-02 13:10:00,44.79,44.83,44.77,44.8,30400.0,31.9542,31.9827,31.9399,31.9613,30400.0
2014-06-02 13:15:00,44.79,44.85,44.78,44.84,40400.0,31.9542,31.997,31.947,31.9898,40400.0
2014-06-02 13:20:00,44.85,44.92,44.85,44.9,39600.0,31.997,32.0469,31.997,32.0326,39600.0
2014-06-02 13:25:00,44.88,44.99,44.88,44.97,37000.0,32.0184,32.0968,32.0184,32.0826,37000.0
2014-06-02 13:30:00,44.98,44.98,44.91,44.93,27000.0,32.0897,32.0897,32.0398,32.054,27000.0
2014-06-02 13:35:00,44.93,44.96,44.92,44.95,14000.0,32.054,32.0754,32.0469,32.0683,14000.0
2014-06-02 13:40:00,44.95,44.96,44.9,44.94,17200.0,32.0683,32.0754,32.0326,32.0612,17200.0
2014-06-02 13:45:00,44.94,44.97,44.93,44.94,20000.0,32.0612,32.0826,32.054,32.0612,20000.0
2014-06-02 13:50:00,44.94,44.94,44.85,44.85,30200.0,32.0612,32.0612,31.997,31.997,30200.0
2014-06-02 13:55:00,44.85,44.86,44.84,44.86,19800.0,31.997,32.0041,31.9898,32.0041,19800.0
2014-06-02 14:00:00,44.87,44.91,44.85,44.88,18600.0,32.0112,32.0398,31.997,32.0184,18600.0
2014-06-02 14:05:00,44.89,44.89,44.87,44.88,14800.0,32.0255,32.0255,32.0112,32.0184,14800.0
2014-06-02 14:10:00,44.88,44.88,44.84,44.84,24200.0,32.0184,32.0184,31.9898,31.9898,24200.0
2014-06-02 14:15:00,44.85,44.85,44.83,44.85,19000.0,31.997,31.997,31.9827,31.997,19000.0
2014-06-02 14:20:00,44.85,44.85,44.84,44.85,19200.0,31.997,31.997,31.9898,31.997,19200.0
2014-06-02 14:25:00,44.85,44.93,44.85,44.91,47400.0,31.997,32.054,31.997,32.0398,47400.0
2014-06-02 14:30:00,44.91,44.91,44.88,44.9,15000.0,32.0398,32.0398,32.0184,32.0326,15000.0
2014-06-02 14:35:00,44.9,44.97,44.89,44.97,19200.0,32.0326,32.0826,32.0255,32.0826,19200.0
2014-06-02 14:40:00,44.97,44.97,44.95,44.96,22200.0,32.0826,32.0826,32.0683,32.0754,22200.0
2014-06-02 14:45:00,44.96,44.99,44.95,44.97,35400.0,32.0754,32.0968,32.0683,32.0826,35400.0
2014-06-02 14:50:00,44.97,44.99,44.97,44.99,40600.0,32.0826,32.0968,32.0826,32.0968,40600.0
2014-06-02 14:55:00,44.98,44.99,44.96,44.99,40800.0,32.0897,32.0968,32.0754,32.0968,40800.0
2014-06-02 15:00:00,44.99,44.99,44.96,44.98,48400.0,32.0968,32.0968,32.0754,32.0897,48400.0
2014-06-02 15:05:00,44.98,45.01,44.96,45.01,205800.0,32.0897,32.1111,32.0754,32.1111,205800.0
2014-06-02 15:10:00,45.01,45.02,44.93,44.93,51000.0,32.1111,32.1182,32.054,32.054,51000.0
2014-06-02 15:15:00,44.93,44.98,44.91,44.96,56200.0,32.054,32.0897,32.0398,32.0754,56200.0
2014-06-02 15:20:00,44.96,44.99,44.94,44.97,46600.0,32.0754,32.0968,32.0612,32.0826,46600.0
2014-06-02 15:25:00,44.97,44.97,44.89,44.89,38200.0,32.0826,32.0826,32.0255,32.0255,38200.0
2014-06-02 15:30:00,44.89,44.96,44.89,44.93,51000.0,32.0255,32.0754,32.0255,32.054,51000.0
2014-06-02 15:35:00,44.93,44.94,44.91,44.91,61200.0,32.054,32.0612,32.0398,32.0398,61200.0
2014-06-02 15:40:00,44.9,44.94,44.88,44.92,64200.0,32.0326,32.0612,32.0184,32.0469,64200.0
2014-06-02 15:45:00,44.92,44.92,44.85,44.85,112800.0,32.0469,32.0469,31.997,31.997,112800.0
2014-06-02 15:50:00,44.85,44.85,44.82,44.84,116800.0,31.997,31.997,31.9756,31.9898,116800.0
2014-06-02 15:55:00,44.84,44.87,44.84,44.87,125400.0,31.9898,32.0112,31.9898,32.0112,125400.0
2014-06-03 09:30:00,44.88,44.91,44.54,44.67,115600.0,32.0184,32.0398,31.7758,31.8685,115600.0
2014-06-03 09:35:00,44.66,44.77,44.6,44.63,82800.0,31.8614,31.9399,31.8186,31.84,82800.0
2014-06-03 09:40:00,44.63,44.68,44.57,44.59,74600.0,31.84,31.8757,31.7972,31.8115,74600.0
2014-06-03 09:45:00,44.59,44.63,44.56,44.6,40800.0,31.8115,31.84,31.7901,31.8186,40800.0
2014-06-03 09:50:00,44.61,44.74,44.56,44.73,46800.0,31.8257,31.9185,31.7901,31.9114,46800.0
2014-06-03 09:55:00,44.74,44.8,44.56,44.63,101000.0,31.9185,31.9613,31.7901,31.84,101000.0
2014-06-03 10:00:00,44.63,44.74,44.6,44.63,104400.0,31.84,31.9185,31.8186,31.84,104400.0
2014-06-03 10:05:00,44.63,44.66,44.58,44.62,65200.0,31.84,31.8614,31.8043,31.8329,65200.0
2014-06-03 10:10:00,44.62,44.64,44.59,44.62,59200.0,31.8329,31.8471,31.8115,31.8329,59200.0
2014-06-03 10:15:00,44.62,44.62,44.51,44.52,40400.0,31.8329,31.8329,31.7544,31.7615,40400.0
2014-06-03 10:20:00,44.51,44.52,44.43,44.45,39600.0,31.7544,31.7615,31.6973,31.7116,39600.0
2014-06-03 10:25:00,44.45,44.48,44.39,44.4,25200.0,31.7116,31.733,31.6688,31.6759,25200.0
2014-06-03 10:30:00,44.4,44.45,44.38,44.44,37800.0,31.6759,31.7116,31.6617,31.7045,37800.0
2014-06-03 10:35:00,44.43,44.48,44.42,44.46,33400.0,31.6973,31.733,31.6902,31.7187,33400.0
2014-06-03 10:40:00,44.45,44.49,44.35,44.35,37000.0,31.7116,31.7401,31.6403,31.6403,37000.0
2014-06-03 10:45:00,44.34,44.37,44.31,44.35,41600.0,31.6331,31.6545,31.6117,31.6403,41600.0
2014-06-03 10:50:00,44.34,44.45,44.34,44.35,30800.0,31.6331,31.7116,31.6331,31.6403,30800.0
2014-06-03 10:55:00,44.33,44.37,44.32,44.35,26200.0,31.626,31.6545,31.6189,31.6403,26200.0
2014-06-03 11:00:00,44.35,44.35,44.28,44.3,21800.0,31.6403,31.6403,31.5903,31.6046,21800.0
2014-06-03 11:05:00,44.29,44.35,44.29,44.29,31600.0,31.5974,31.6403,31.5974,31.5974,31600.0
2014-06-03 11:10:00,44.31,44.31,44.23,44.24,35200.0,31.6117,31.6117,31.5546,31.5618,35200.0
2014-06-03 11:15:00,44.23,44.25,44.22,44.24,28000.0,31.5546,31.5689,31.5475,31.5618,28000.0
2014-06-03 11:20:00,44.24,44.24,44.19,44.19,30200.0,31.5618,31.5618,31.5261,31.5261,30200.0
2014-06-03 11:25:00,44.19,44.2,44.1,44.19,52200.0,31.5261,31.5332,31.4619,31.5261,52200.0
2014-06-03 11:30:00,44.2,44.27,44.17,44.24,31400.0,31.5332,31.5832,31.5118,31.5618,31400.0
2014-06-03 11:35:00,44.24,44.24,44.17,44.17,22600.0,31.5618,31.5618,31.5118,31.5118,22600.0
2014-06-03 11:40:00,44.17,44.17,44.0,44.01,79000.0,31.5118,31.5118,31.3906,31.3977,79000.0
2014-06-03 11:45:00,44.02,44.1,44.01,44.06,43000.0,31.4048,31.4619,31.3977,31.4334,43000.0
2014-06-03 11:50:00,44.06,44.1,44.04,44.08,22800.0,31.4334,31.4619,31.4191,31.4476,22800.0
2014-06-03 11:55:00,44.08,44.09,44.05,44.07,29000.0,31.4476,31.4548,31.4262,31.4405,29000.0
2014-06-03 12:00:00,44.07,44.1,44.06,44.08,28200.0,31.4405,31.4619,31.4334,31.4476,28200.0
2014-06-03 12:05:00,44.09,44.12,44.08,44.08,59800.0,31.4548,31.4762,31.4476,31.4476,59800.0
2014-06-03 12:10:00,44.1,44.14,44.07,44.14,25200.0,31.4619,31.4904,31.4405,31.4904,25200.0
2014-06-03 12:15:00,44.14,44.16,44.12,44.16,26600.0,31.4904,31.5047,31.4762,31.5047,26600.0
2014-06-03 12:20:00,44.16,44.21,44.15,44.2,20600.0,31.5047,31.5404,31.4976,31.5332,20600.0
2014-06-03 12:25:00,44.19,44.21,44.16,44.19,16800.0,31.5261,31.5404,31.5047,31.5261,16800.0
2014-06-03 12:30:00,44.19,44.19,44.16,44.18,17800.0,31.5261,31.5261,31.5047,31.519,17800.0
2014-06-03 12:35:00,44.18,44.23,44.18,44.21,19600.0,31.519,31.5546,31.519,31.5404,19600.0
2014-06-03 12:40:00,44.21,44.22,44.19,44.19,28000.0,31.5404,31.5475,31.5261,31.5261,28000.0
2014-06-03 12:45:00,44.2,44.26,44.19,44.26,26000.0,31.5332,31.576,31.5261,31.576,26000.0
2014-06-03 12:50:00,44.26,44.27,44.22,44.24,22000.0,31.576,31.5832,31.5475,31.5618,22000.0
2014-06-03 12:55:00,44.24,44.24,44.21,44.22,22400.0,31.5618,31.5618,31.5404,31.5475,22400.0
2014-06-03 13:00:00,44.24,44.25,44.21,44.23,16600.0,31.5618,31.5689,31.5404,31.5546,16600.0
2014-06-03 13:05:00,44.23,44.27,44.23,44.27,28600.0,31.5546,31.5832,31.5546,31.5832,28600.0
2014-06-03 13:10:00,44.26,44.26,44.23,44.24,25000.0,31.576,31.576,31.5546,31.5618,25000.0
2014-06-03 13:15:00,44.24,44.24,44.16,44.16,29400.0,31.5618,31.5618,31.5047,31.5047,29400.0
2014-06-03 13:20:00,44.16,44.21,44.15,44.18,40600.0,31.5047,31.5404,31.4976,31.519,40600.0
2014-06-03 13:25:00,44.19,44.21,44.18,44.19,20400.0,31.5261,31.5404,31.519,31.5261,20400.0
2014-06-03 13:30:00,44.19,44.19,44.15,44.15,36800.0,31.5261,31.5261,31.4976,31.4976,36800.0
2014-06-03 13:35:00,44.15,44.16,44.1,44.1,21000.0,31.4976,31.5047,31.4619,31.4619,21000.0
2014-06-03 13:40:00,44.1,44.15,44.1,44.12,20200.0,31.4619,31.4976,31.4619,31.4762,20200.0
2014-06-03 13:45:00,44.12,44.13,44.1,44.1,25000.0,31.4762,31.4833,31.4619,31.4619,25000.0
2014-06-03 13:50:00,44.1,44.15,44.09,44.14,91400.0,31.4619,31.4976,31.4548,31.4904,91400.0
2014-06-03 13:55:00,44.15,44.27,44.15,44.26,38800.0,31.4976,31.5832,31.4976,31.576,38800.0
2014-06-03 14:00:00,44.26,44.38,44.25,44.33,66000.0,31.576,31.6617,31.5689,31.626,66000.0
2014-06-03 14:05:00,44.33,44.34,44.31,44.33,22400.0,31.626,31.6331,31.6117,31.626,22400.0
2014-06-03 14:10:00,44.32,44.35,44.31,44.34,26000.0,31.6189,31.6403,31.6117,31.6331,26000.0
2014-06-03 14:15:00,44.34,44.35,44.33,44.34,19400.0,31.6331,31.6403,31.626,31.6331,19400.0
2014-06-03 14:20:00,44.35,44.38,44.35,44.37,30000.0,31.6403,31.6617,31.6403,31.6545,30000.0
2014-06-03 14:25:00,44.38,44.38,44.31,44.34,46800.0,31.6617,31.6617,31.6117,31.6331,46800.0
2014-06-03 14:30:00,44.33,44.37,44.33,44.35,24600.0,31.626,31.6545,31.626,31.6403,24600.0
2014-06-03 14:35:00,44.35,44.35,44.3,44.3,24400.0,31.6403,31.6403,31.6046,31.6046,24400.0
2014-06-03 14:40:00,44.3,44.32,44.28,44.31,23200.0,31.6046,31.6189,31.5903,31.6117,23200.0
2014-06-03 14:45:00,44.32,44.34,44.29,44.29,44400.0,31.6189,31.6331,31.5974,31.5974,44400.0
2014-06-03 14:50:00,44.28,44.28,44.2,44.2,30800.0,31.5903,31.5903,31.5332,31.5332,30800.0
2014-06-03 14:55:00,44.2,44.2,44.14,44.16,31200.0,31.5332,31.5332,31.4904,31.5047,31200.0
2014-06-03 15:00:00,44.17,44.2,44.16,44.18,35200.0,31.5118,31.5332,31.5047,31.519,35200.0
2014-06-03 15:05:00,44.18,44.18,44.13,44.16,42800.0,31.519,31.519,31.4833,31.5047,42800.0
2014-06-03 15:10:00,44.16,44.18,44.16,44.16,28000.0,31.5047,31.519,31.5047,31.5047,28000.0
2014-06-03 15:15:00,44.17,44.2,44.15,44.18,34000.0,31.5118,31.5332,31.4976,31.519,34000.0
2014-06-03 15:20:00,44.17,44.18,44.08,44.09,48600.0,31.5118,31.519,31.4476,31.4548,48600.0
2014-06-03 15:25:00,44.09,44.12,44.06,44.1,66600.0,31.4548,31.4762,31.4334,31.4619,66600.0
2014-06-03 15:30:00,44.11,44.13,44.1,44.1,56600.0,31.469,31.4833,31.4619,31.4619,56600.0
2014-06-03 15:35:00,44.1,44.14,44.1,44.14,44200.0,31.4619,31.4904,31.4619,31.4904,44200.0
2014-06-03 15:40:00,44.14,44.16,44.12,44.13,63000.0,31.4904,31.5047,31.4762,31.4833,63000.0
2014-06-03 15:45:00,44.13,44.13,44.06,44.06,98800.0,31.4833,31.4833,31.4334,31.4334,98800.0
2014-06-03 15:50:00,44.07,44.07,44.05,44.06,153000.0,31.4405,31.4405,31.4262,31.4334,153000.0
2014-06-03 15:55:00,44.07,44.07,44.03,44.05,273600.0,31.4405,31.4405,31.412,31.4262,273600.0
2014-06-04 09:30:00,44.0,44.09,43.63,43.97,148800.0,31.3906,31.4548,31.1266,31.3692,148800.0
2014-06-04 09:35:00,44.0,44.13,43.94,44.1,50000.0,31.3906,31.4833,31.3478,31.4619,50000.0
2014-06-04 09:40:00,44.1,44.16,44.02,44.13,68400.0,31.4619,31.5047,31.4048,31.4833,68400.0
2014-06-04 09:45:00,44.13,44.31,44.12,44.26,152400.0,31.4833,31.6117,31.4762,31.576,152400.0
2014-06-04 09:50:00,44.27,44.4,44.26,44.36,69200.0,31.5832,31.6759,31.576,31.6474,69200.0
2014-06-04 09:55:00,44.36,44.48,44.35,44.45,180600.0,31.6474,31.733,31.6403,31.7116,180600.0
2014-06-04 10:00:00,44.42,44.49,44.29,44.37,109000.0,31.6902,31.7401,31.5974,31.6545,109000.0
2014-06-04 10:05:00,44.38,44.43,44.32,44.33,42000.0,31.6617,31.6973,31.6189,31.626,42000.0
2014-06-04 10:10:00,44.35,44.38,44.33,44.35,96400.0,31.6403,31.6617,31.626,31.6403,96400.0
2014-06-04 10:15:00,44.35,44.38,44.31,44.33,78600.0,31.6403,31.6617,31.6117,31.626,78600.0
2014-06-04 10:20:00,44.33,44.37,44.21,44.21,86800.0,31.626,31.6545,31.5404,31.5404,86800.0
2014-06-04 10:25:00,44.22,44.23,44.18,44.18,48200.0,31.5475,31.5546,31.519,31.519,48200.0
2014-06-04 10:30:00,44.19,44.34,44.18,44.29,66000.0,31.5261,31.6331,31.519,31.5974,66000.0
2014-06-04 10:35:00,44.29,44.29,44.16,44.16,67000.0,31.5974,31.5974,31.5047,31.5047,67000.0
2014-06-04 10:40:00,44.17,44.17,44.1,44.13,129800.0,31.5118,31.5118,31.4619,31.4833,129800.0
2014-06-04 10:45:00,44.14,44.14,44.01,44.01,85800.0,31.4904,31.4904,31.3977,31.3977,85800.0
2014-06-04 10:50:00,44.02,44.02,43.91,43.96,102600.0,31.4048,31.4048,31.3263,31.362,102600.0
2014-06-04 10:55:00,43.96,44.01,43.94,43.99,51400.0,31.362,31.3977,31.3478,31.3834,51400.0
2014-06-04 11:00:00,44.01,44.04,43.95,44.02,74800.0,31.3977,31.4191,31.3549,31.4048,74800.0
2014-06-04 11:05:00,44.01,44.06,43.99,44.05,134400.0,31.3977,31.4334,31.3834,31.4262,134400.0
2014-06-04 11:10:00,44.04,44.05,43.98,43.99,97600.0,31.4191,31.4262,31.3763,31.3834,97600.0
2014-06-04 11:15:00,44.01,44.01,43.9,43.92,169000.0,31.3977,31.3977,31.3192,31.3335,169000.0
2014-06-04 11:20:00,43.91,43.98,43.91,43.92,65400.0,31.3263,31.3763,31.3263,31.3335,65400.0
2014-06-04 11:25:00,43.92,43.93,43.88,43.92,52600.0,31.3335,31.3406,31.3049,31.3335,52600.0
2014-06-04 11:30:00,43.92,44.06,43.92,44.05,107400.0,31.3335,31.4334,31.3335,31.4262,107400.0
2014-06-04 11:35:00,44.04,44.1,44.04,44.1,25000.0,31.4191,31.4619,31.4191,31.4619,25000.0
2014-06-04 11:40:00,44.1,44.11,44.08,44.09,51600.0,31.4619,31.469,31.4476,31.4548,51600.0
2014-06-04 11:45:00,44.1,44.1,43.93,43.96,36200.0,31.4619,31.4619,31.3406,31.362,36200.0
2014-06-04 11:50:00,43.96,44.06,43.96,44.05,31600.0,31.362,31.4334,31.362,31.4262,31600.0
2014-06-04 11:55:00,44.05,44.12,44.05,44.1,20800.0,31.4262,31.4762,31.4262,31.4619,20800.0
2014-06-04 12:00:00,44.1,44.2,44.1,44.17,31400.0,31.4619,31.5332,31.4619,31.5118,31400.0
2014-06-04 12:05:00,44.17,44.27,44.16,44.24,55000.0,31.5118,31.5832,31.5047,31.5618,55000.0
2014-06-04 12:10:00,44.24,44.28,44.23,44.27,43200.0,31.5618,31.5903,31.5546,31.5832,43200.0
2014-06-04 12:15:00,44.27,44.32,44.27,44.29,35000.0,31.5832,31.6189,31.5832,31.5974,35000.0
2014-06-04 12:20:00,44.29,44.34,44.29,44.31,35600.0,31.5974,31.6331,31.5974,31.6117,35600.0
2014-06-04 12:25:00,44.31,44.36,44.3,44.34,22600.0,31.6117,31.6474,31.6046,31.6331,22600.0
2014-06-04 12:30:00,44.34,44.35,44.3,44.3,38000.0,31.6331,31.6403,31.6046,31.6046,38000.0
2014-06-04 12:35:00,44.3,44.41,44.27,44.4,55600.0,31.6046,31.6831,31.5832,31.6759,55600.0
2014-06-04 12:40:00,44.38,44.43,44.38,44.43,26400.0,31.6617,31.6973,31.6617,31.6973,26400.0
2014-06-04 12:45:00,44.44,44.44,44.37,44.4,19000.0,31.7045,31.7045,31.6545,31.6759,19000.0
2014-06-04 12:50:00,44.4,44.41,44.37,44.38,19600.0,31.6759,31.6831,31.6545,31.6617,19600.0
2014-06-04 12:55:00,44.38,44.44,44.35,44.39,58800.0,31.6617,31.7045,31.6403,31.6688,58800.0
2014-06-04 13:00:00,44.38,44.38,44.32,44.34,111800.0,31.6617,31.6617,31.6189,31.6331,111800.0
2014-06-04 13:05:00,44.34,44.35,44.24,44.27,32000.0,31.6331,31.6403,31.5618,31.5832,32000.0
2014-06-04 13:10:00,44.27,44.32,44.26,44.27,34000.0,31.5832,31.6189,31.576,31.5832,34000.0
2014-06-04 13:15:00,44.27,44.32,44.26,44.32,30200.0,31.5832,31.6189,31.576,31.6189,30200.0
2014-06-04 13:20:00,44.32,44.32,44.28,44.29,15400.0,31.6189,31.6189,31.5903,31.5974,15400.0
2014-06-04 13:25:00,44.29,44.34,44.27,44.31,39000.0,31.5974,31.6331,31.5832,31.6117,39000.0
2014-06-04 13:30:00,44.31,44.31,44.22,44.22,20200.0,31.6117,31.6117,31.5475,31.5475,20200.0
2014-06-04 13:35:00,44.22,44.25,44.21,44.24,25400.0,31.5475,31.5689,31.5404,31.5618,25400.0
2014-06-04 13:40:00,44.24,44.29,44.24,44.28,21200.0,31.5618,31.5974,31.5618,31.5903,21200.0
2014-06-04 13:45:00,44.28,44.29,44.23,44.27,40400.0,31.5903,31.5974,31.5546,31.5832,40400.0
2014-06-04 13:50:00,44.27,44.29,44.27,44.28,66000.0,31.5832,31.5974,31.5832,31.5903,66000.0
2014-06-04 13:55:00,44.28,44.31,44.27,44.3,25000.0,31.5903,31.6117,31.5832,31.6046,25000.0
2014-06-04 14:00:00,44.3,44.31,44.18,44.18,59400.0,31.6046,31.6117,31.519,31.519,59400.0
2014-06-04 14:05:00,44.19,44.19,44.11,44.11,63000.0,31.5261,31.5261,31.469,31.469,63000.0
2014-06-04 14:10:00,44.11,44.11,44.07,44.08,39000.0,31.469,31.469,31.4405,31.4476,39000.0
2014-06-04 14:15:00,44.09,44.09,44.06,44.07,46800.0,31.4548,31.4548,31.4334,31.4405,46800.0
2014-06-04 14:20:00,44.07,44.12,44.07,44.12,52000.0,31.4405,31.4762,31.4405,31.4762,52000.0
2014-06-04 14:25:00,44.12,44.13,44.1,44.1,77000.0,31.4762,31.4833,31.4619,31.4619,77000.0
2014-06-04 14:30:00,44.11,44.11,44.08,44.09,70600.0,31.469,31.469,31.4476,31.4548,70600.0
2014-06-04 14:35:00,44.09,44.1,44.03,44.03,44400.0,31.4548,31.4619,31.412,31.412,44400.0
2014-06-04 14:40:00,44.04,44.04,43.97,43.97,35200.0,31.4191,31.4191,31.3692,31.3692,35200.0
2014-06-04 14:45:00,43.97,43.98,43.9,43.9,52800.0,31.3692,31.3763,31.3192,31.3192,52800.0
2014-06-04 14:50:00,43.89,43.9,43.86,43.87,40000.0,31.3121,31.3192,31.2907,31.2978,40000.0
2014-06-04 14:55:00,43.88,43.95,43.88,43.92,59200.0,31.3049,31.3549,31.3049,31.3335,59200.0
2014-06-04 15:00:00,43.92,43.93,43.89,43.89,37400.0,31.3335,31.3406,31.3121,31.3121,37400.0
2014-06-04 15:05:00,43.89,43.9,43.85,43.88,49400.0,31.3121,31.3192,31.2835,31.3049,49400.0
2014-06-04 15:10:00,43.88,43.92,43.87,43.89,51600.0,31.3049,31.3335,31.2978,31.3121,51600.0
2014-06-04 15:15:00,43.89,43.9,43.86,43.89,45400.0,31.3121,31.3192,31.2907,31.3121,45400.0
2014-06-04 15:20:00,43.88,43.9,43.83,43.84,66400.0,31.3049,31.3192,31.2693,31.2764,66400.0
2014-06-04 15:25:00,43.84,43.85,43.83,43.85,42600.0,31.2764,31.2835,31.2693,31.2835,42600.0
2014-06-04 15:30:00,43.85,43.88,43.84,43.88,64600.0,31.2835,31.3049,31.2764,31.3049,64600.0
2014-06-04 15:35:00,43.88,43.97,43.88,43.95,83400.0,31.3049,31.3692,31.3049,31.3549,83400.0
2014-06-04 15:40:00,43.95,43.97,43.94,43.95,79200.0,31.3549,31.3692,31.3478,31.3549,79200.0
2014-06-04 15:45:00,43.96,43.97,43.91,43.93,106200.0,31.362,31.3692,31.3263,31.3406,106200.0
2014-06-04 15:50:00,43.93,43.94,43.93,43.94,87200.0,31.3406,31.3478,31.3406,31.3478,87200.0
2014-06-04 15:55:00,43.94,43.96,43.91,43.92,194000.0,31.3478,31.362,31.3263,31.3335,194000.0
2014-06-05 09:30:00,44.06,44.33,44.0,44.24,119000.0,31.4334,31.626,31.3906,31.5618,119000.0
2014-06-05 09:35:00,44.16,44.32,44.09,44.29,56000.0,31.5047,31.6189,31.4548,31.5974,56000.0
2014-06-05 09:40:00,44.27,44.38,44.21,44.26,65000.0,31.5832,31.6617,31.5404,31.576,65000.0
2014-06-05 09:45:00,44.26,44.29,44.12,44.2,120400.0,31.576,31.5974,31.4762,31.5332,120400.0
2014-06-05 09:50:00,44.19,44.29,44.11,44.2,110400.0,31.5261,31.5974,31.469,31.5332,110400.0
2014-06-05 09:55:00,44.19,44.27,44.16,44.25,34400.0,31.5261,31.5832,31.5047,31.5689,34400.0
2014-06-05 10:00:00,44.25,44.25,43.96,43.96,172400.0,31.5689,31.5689,31.362,31.362,172400.0
2014-06-05 10:05:00,43.97,44.01,43.78,43.78,68400.0,31.3692,31.3977,31.2336,31.2336,68400.0
2014-06-05 10:10:00,43.79,43.81,43.64,43.65,114400.0,31.2407,31.255,31.1337,31.1409,114400.0
2014-06-05 10:15:00,43.65,43.98,43.6,43.95,103800.0,31.1409,31.3763,31.1052,31.3549,103800.0
2014-06-05 10:20:00,43.95,44.09,43.95,44.08,58000.0,31.3549,31.4548,31.3549,31.4476,58000.0
2014-06-05 10:25:00,44.1,44.14,44.06,44.11,68200.0,31.4619,31.4904,31.4334,31.469,68200.0
2014-06-05 10:30:00,44.1,44.13,44.07,44.08,62800.0,31.4619,31.4833,31.4405,31.4476,62800.0
2014-06-05 10:35:00,44.08,44.08,43.93,43.93,64200.0,31.4476,31.4476,31.3406,31.3406,64200.0
2014-06-05 10:40:00,43.93,44.04,43.88,44.04,98800.0,31.3406,31.4191,31.3049,31.4191,98800.0
2014-06-05 10:45:00,44.04,44.06,43.93,44.01,132800.0,31.4191,31.4334,31.3406,31.3977,132800.0
2014-06-05 10:50:00,44.01,44.03,43.97,43.99,69400.0,31.3977,31.412,31.3692,31.3834,69400.0
2014-06-05 10:55:00,43.99,44.0,43.92,43.93,64400.0,31.3834,31.3906,31.3335,31.3406,64400.0
2014-06-05 11:00:00,43.92,43.99,43.88,43.99,62800.0,31.3335,31.3834,31.3049,31.3834,62800.0
2014-06-05 11:05:00,43.99,43.99,43.9,43.9,36000.0,31.3834,31.3834,31.3192,31.3192,36000.0
2014-06-05 11:10:00,43.9,44.02,43.9,44.0,38000.0,31.3192,31.4048,31.3192,31.3906,38000.0
2014-06-05 11:15:00,43.99,44.1,43.99,44.1,41400.0,31.3834,31.4619,31.3834,31.4619,41400.0
2014-06-05 11:20:00,44.1,44.1,44.06,44.06,22200.0,31.4619,31.4619,31.4334,31.4334,22200.0
2014-06-05 11:25:00,44.06,44.06,44.01,44.02,28600.0,31.4334,31.4334,31.3977,31.4048,28600.0
2014-06-05 11:30:00,44.01,44.25,44.01,44.17,165000.0,31.3977,31.5689,31.3977,31.5118,165000.0
2014-06-05 11:35:00,44.16,44.2,44.05,44.06,45600.0,31.5047,31.5332,31.4262,31.4334,45600.0
2014-06-05 11:40:00,44.06,44.18,44.06,44.15,42600.0,31.4334,31.519,31.4334,31.4976,42600.0
2014-06-05 11:45:00,44.16,44.19,44.11,44.18,78200.0,31.5047,31.5261,31.469,31.519,78200.0
2014-06-05 11:50:00,44.18,44.23,44.15,44.22,68000.0,31.519,31.5546,31.4976,31.5475,68000.0
2014-06-05 11:55:00,44.22,44.22,44.12,44.14,52200.0,31.5475,31.5475,31.4762,31.4904,52200.0
2014-06-05 12:00:00,44.15,44.23,44.13,44.22,36400.0,31.4976,31.5546,31.4833,31.5475,36400.0
2014-06-05 12:05:00,44.22,44.26,44.2,44.26,23600.0,31.5475,31.576,31.5332,31.576,23600.0
2014-06-05 12:10:00,44.25,44.27,44.2,44.2,24600.0,31.5689,31.5832,31.5332,31.5332,24600.0
2014-06-05 12:15:00,44.22,44.22,44.13,44.13,25200.0,31.5475,31.5475,31.4833,31.4833,25200.0
2014-06-05 12:20:00,44.13,44.19,44.1,44.17,25800.0,31.4833,31.5261,31.4619,31.5118,25800.0
2014-06-05 12:25:00,44.16,44.16,44.1,44.12,26400.0,31.5047,31.5047,31.4619,31.4762,26400.0
2014-06-05 12:30:00,44.12,44.17,44.1,44.14,21000.0,31.4762,31.5118,31.4619,31.4904,21000.0
2014-06-05 12:35:00,44.15,44.21,44.15,44.18,27400.0,31.4976,31.5404,31.4976,31.519,27400.0
2014-06-05 12:40:00,44.17,44.2,44.15,44.16,37800.0,31.5118,31.5332,31.4976,31.5047,37800.0
2014-06-05 12:45:00,44.15,44.17,44.1,44.1,31800.0,31.4976,31.5118,31.4619,31.4619,31800.0
2014-06-05 12:50:00,44.1,44.11,44.07,44.08,24400.0,31.4619,31.469,31.4405,31.4476,24400.0
2014-06-05 12:55:00,44.08,44.08,44.06,44.06,16200.0,31.4476,31.4476,31.4334,31.4334,16200.0
2014-06-05 13:00:00,44.06,44.1,44.06,44.1,28600.0,31.4334,31.4619,31.4334,31.4619,28600.0
2014-06-05 13:05:00,44.1,44.12,44.06,44.06,29000.0,31.4619,31.4762,31.4334,31.4334,29000.0
2014-06-05 13:10:00,44.06,44.06,44.03,44.04,29400.0,31.4334,31.4334,31.412,31.4191,29400.0
2014-06-05 13:15:00,44.04,44.05,44.02,44.02,27400.0,31.4191,31.4262,31.4048,31.4048,27400.0
2014-06-05 13:20:00,44.02,44.03,44.01,44.01,19200.0,31.4048,31.412,31.3977,31.3977,19200.0
2014-06-05 13:25:00,44.01,44.05,44.0,44.01,35000.0,31.3977,31.4262,31.3906,31.3977,35000.0
2014-06-05 13:30:00,44.01,44.02,43.99,43.99,22000.0,31.3977,31.4048,31.3834,31.3834,22000.0
2014-06-05 13:35:00,43.99,44.0,43.98,43.98,27000.0,31.3834,31.3906,31.3763,31.3763,27000.0
2014-06-05 13:40:00,43.99,43.99,43.95,43.99,43200.0,31.3834,31.3834,31.3549,31.3834,43200.0
2014-06-05 13:45:00,43.99,43.99,43.96,43.97,21400.0,31.3834,31.3834,31.362,31.3692,21400.0
2014-06-05 13:50:00,43.97,43.98,43.95,43.97,20800.0,31.3692,31.3763,31.3549,31.3692,20800.0
2014-06-05 13:55:00,43.97,43.98,43.95,43.95,100600.0,31.3692,31.3763,31.3549,31.3549,100600.0
2014-06-05 14:00:00,43.95,43.95,43.88,43.88,39000.0,31.3549,31.3549,31.3049,31.3049,39000.0
2014-06-05 14:05:00,43.88,43.88,43.82,43.82,38800.0,31.3049,31.3049,31.2621,31.2621,38800.0
2014-06-05 14:10:00,43.83,43.92,43.82,43.92,96800.0,31.2693,31.3335,31.2621,31.3335,96800.0
2014-06-05 14:15:00,43.92,44.02,43.92,43.99,66600.0,31.3335,31.4048,31.3335,31.3834,66600.0
2014-06-05 14:20:00,43.99,44.05,43.95,43.98,98400.0,31.3834,31.4262,31.3549,31.3763,98400.0
2014-06-05 14:25:00,43.99,44.03,43.94,43.99,46200.0,31.3834,31.412,31.3478,31.3834,46200.0
2014-06-05 14:30:00,43.99,44.06,43.99,44.01,38800.0,31.3834,31.4334,31.3834,31.3977,38800.0
2014-06-05 14:35:00,44.0,44.05,44.0,44.03,35000.0,31.3906,31.4262,31.3906,31.412,35000.0
2014-06-05 14:40:00,44.02,44.02,43.99,44.0,35800.0,31.4048,31.4048,31.3834,31.3906,35800.0
2014-06-05 14:45:00,44.0,44.02,43.98,44.01,42600.0,31.3906,31.4048,31.3763,31.3977,42600.0
2014-06-05 14:50:00,44.01,44.02,43.93,43.94,47800.0,31.3977,31.4048,31.3406,31.3478,47800.0
2014-06-05 14:55:00,43.94,43.95,43.88,43.88,36200.0,31.3478,31.3549,31.3049,31.3049,36200.0
2014-06-05 15:00:00,43.88,43.92,43.85,43.86,49600.0,31.3049,31.3335,31.2835,31.2907,49600.0
2014-06-05 15:05:00,43.86,43.98,43.86,43.98,52400.0,31.2907,31.3763,31.2907,31.3763,52400.0
2014-06-05 15:10:00,43.98,43.98,43.91,43.94,104800.0,31.3763,31.3763,31.3263,31.3478,104800.0
2014-06-05 15:15:00,43.94,43.95,43.93,43.95,87000.0,31.3478,31.3549,31.3406,31.3549,87000.0
2014-06-05 15:20:00,43.95,43.95,43.91,43.93,158200.0,31.3549,31.3549,31.3263,31.3406,158200.0
2014-06-05 15:25:00,43.94,43.95,43.89,43.93,139800.0,31.3478,31.3549,31.3121,31.3406,139800.0
2014-06-05 15:30:00,43.93,43.95,43.91,43.91,173400.0,31.3406,31.3549,31.3263,31.3263,173400.0
2014-06-05 15:35:00,43.91,43.95,43.91,43.93,106000.0,31.3263,31.3549,31.3263,31.3406,106000.0
2014-06-05 15:40:00,43.93,43.94,43.85,43.85,116600.0,31.3406,31.3478,31.2835,31.2835,116600.0
2014-06-05 15:45:00,43.85,43.85,43.81,43.81,189800.0,31.2835,31.2835,31.255,31.255,189800.0
2014-06-05 15:50:00,43.81,43.9,43.81,43.84,312800.0,31.255,31.3192,31.255,31.2764,312800.0
2014-06-05 15:55:00,43.84,44.01,43.84,43.94,670200.0,31.2764,31.3977,31.2764,31.3478,670200.0
2014-06-06 09:30:00,44.2,44.2,43.92,43.99,72600.0,31.5332,31.5332,31.3335,31.3834,72600.0
2014-06-06 09:35:00,44.0,44.04,43.91,43.97,75800.0,31.3906,31.4191,31.3263,31.3692,75800.0
2014-06-06 09:40:00,43.95,44.06,43.84,43.84,68000.0,31.3549,31.4334,31.2764,31.2764,68000.0
2014-06-06 09:45:00,43.85,43.87,43.65,43.65,122000.0,31.2835,31.2978,31.1409,31.1409,122000.0
2014-06-06 09:50:00,43.66,43.68,43.48,43.55,137200.0,31.148,31.1623,31.0196,31.0695,137200.0
2014-06-06 09:55:00,43.56,43.73,43.43,43.72,106200.0,31.0767,31.1979,30.9839,31.1908,106200.0
2014-06-06 10:00:00,43.73,43.73,43.55,43.56,84800.0,31.1979,31.1979,31.0695,31.0767,84800.0
2014-06-06 10:05:00,43.55,43.6,43.52,43.6,80200.0,31.0695,31.1052,31.0481,31.1052,80200.0
2014-06-06 10:10:00,43.6,43.75,43.59,43.74,71200.0,31.1052,31.2122,31.0981,31.2051,71200.0
2014-06-06 10:15:00,43.73,43.76,43.62,43.69,63000.0,31.1979,31.2193,31.1195,31.1694,63000.0
2014-06-06 10:20:00,43.69,43.87,43.68,43.85,81600.0,31.1694,31.2978,31.1623,31.2835,81600.0
2014-06-06 10:25:00,43.88,43.99,43.87,43.91,74800.0,31.3049,31.3834,31.2978,31.3263,74800.0
2014-06-06 10:30:00,43.91,43.97,43.87,43.94,40200.0,31.3263,31.3692,31.2978,31.3478,40200.0
2014-06-06 10:35:00,43.94,43.98,43.92,43.97,36800.0,31.3478,31.3763,31.3335,31.3692,36800.0
2014-06-06 10:40:00,43.96,44.02,43.93,43.93,28400.0,31.362,31.4048,31.3406,31.3406,28400.0
2014-06-06 10:45:00,43.93,43.93,43.82,43.88,41200.0,31.3406,31.3406,31.2621,31.3049,41200.0
2014-06-06 10:50:00,43.9,43.96,43.87,43.95,39200.0,31.3192,31.362,31.2978,31.3549,39200.0
2014-06-06 10:55:00,43.95,43.95,43.91,43.94,40600.0,31.3549,31.3549,31.3263,31.3478,40600.0
2014-06-06 11:00:00,43.95,43.99,43.92,43.95,32400.0,31.3549,31.3834,31.3335,31.3549,32400.0
2014-06-06 11:05:00,43.95,44.0,43.94,44.0,31200.0,31.3549,31.3906,31.3478,31.3906,31200.0
2014-06-06 11:10:00,44.01,44.05,43.94,43.95,36600.0,31.3977,31.4262,31.3478,31.3549,36600.0
2014-06-06 11:15:00,43.94,43.95,43.84,43.84,25400.0,31.3478,31.3549,31.2764,31.2764,25400.0
2014-06-06 11:20:00,43.84,43.85,43.78,43.81,32200.0,31.2764,31.2835,31.2336,31.255,32200.0
2014-06-06 11:25:00,43.82,43.85,43.79,43.82,29200.0,31.2621,31.2835,31.2407,31.2621,29200.0
2014-06-06 11:30:00,43.83,43.84,43.74,43.77,49600.0,31.2693,31.2764,31.2051,31.2265,49600.0
2014-06-06 11:35:00,43.76,43.78,43.75,43.77,30800.0,31.2193,31.2336,31.2122,31.2265,30800.0
2014-06-06 11:40:00,43.77,43.87,43.75,43.87,22400.0,31.2265,31.2978,31.2122,31.2978,22400.0
2014-06-06 11:45:00,43.87,43.87,43.8,43.8,30800.0,31.2978,31.2978,31.2479,31.2479,30800.0
2014-06-06 11:50:00,43.79,43.79,43.75,43.76,33000.0,31.2407,31.2407,31.2122,31.2193,33000.0
2014-06-06 11:55:00,43.76,43.76,43.71,43.74,41400.0,31.2193,31.2193,31.1837,31.2051,41400.0
2014-06-06 12:00:00,43.74,43.8,43.72,43.77,27200.0,31.2051,31.2479,31.1908,31.2265,27200.0
2014-06-06 12:05:00,43.78,43.8,43.73,43.73,20600.0,31.2336,31.2479,31.1979,31.1979,20600.0
2014-06-06 12:10:00,43.72,43.74,43.7,43.72,19000.0,31.1908,31.2051,31.1765,31.1908,19000.0
2014-06-06 12:15:00,43.72,43.74,43.7,43.74,19600.0,31.1908,31.2051,31.1765,31.2051,19600.0
2014-06-06 12:20:00,43.74,43.74,43.7,43.72,13600.0,31.2051,31.2051,31.1765,31.1908,13600.0
2014-06-06 12:25:00,43.72,43.72,43.7,43.71,22000.0,31.1908,31.1908,31.1765,31.1837,22000.0
2014-06-06 12:30:00,43.7,43.72,43.7,43.71,18000.0,31.1765,31.1908,31.1765,31.1837,18000.0
2014-06-06 12:35:00,43.71,43.72,43.7,43.71,24600.0,31.1837,31.1908,31.1765,31.1837,24600.0
2014-06-06 12:40:00,43.71,43.81,43.71,43.81,19800.0,31.1837,31.255,31.1837,31.255,19800.0
2014-06-06 12:45:00,43.81,43.83,43.78,43.82,18800.0,31.255,31.2693,31.2336,31.2621,18800.0
2014-06-06 12:50:00,43.82,43.87,43.81,43.86,30800.0,31.2621,31.2978,31.255,31.2907,30800.0
2014-06-06 12:55:00,43.85,43.88,43.81,43.84,27400.0,31.2835,31.3049,31.255,31.2764,27400.0
2014-06-06 13:00:00,43.85,43.88,43.83,43.88,13800.0,31.2835,31.3049,31.2693,31.3049,13800.0
2014-06-06 13:05:00,43.89,43.9,43.87,43.9,14800.0,31.3121,31.3192,31.2978,31.3192,14800.0
2014-06-06 13:10:00,43.9,43.93,43.89,43.89,18000.0,31.3192,31.3406,31.3121,31.3121,18000.0
2014-06-06 13:15:00,43.9,43.93,43.88,43.89,20600.0,31.3192,31.3406,31.3049,31.3121,20600.0
2014-06-06 13:20:00,43.89,43.93,43.89,43.92,11800.0,31.3121,31.3406,31.3121,31.3335,11800.0
2014-06-06 13:25:00,43.9,43.91,43.86,43.88,18600.0,31.3192,31.3263,31.2907,31.3049,18600.0
2014-06-06 13:30:00,43.88,43.93,43.88,43.9,14600.0,31.3049,31.3406,31.3049,31.3192,14600.0
2014-06-06 13:35:00,43.9,43.93,43.9,43.93,14400.0,31.3192,31.3406,31.3192,31.3406,14400.0
2014-06-06 13:40:00,43.93,43.93,43.87,43.88,15200.0,31.3406,31.3406,31.2978,31.3049,15200.0
2014-06-06 13:45:00,43.9,43.93,43.88,43.91,33200.0,31.3192,31.3406,31.3049,31.3263,33200.0
2014-06-06 13:50:00,43.92,43.93,43.88,43.92,14400.0,31.3335,31.3406,31.3049,31.3335,14400.0
2014-06-06 13:55:00,43.92,43.92,43.85,43.9,19200.0,31.3335,31.3335,31.2835,31.3192,19200.0
2014-06-06 14:00:00,43.9,43.91,43.82,43.87,33400.0,31.3192,31.3263,31.2621,31.2978,33400.0
2014-06-06 14:05:00,43.87,43.87,43.81,43.81,21000.0,31.2978,31.2978,31.255,31.255,21000.0
2014-06-06 14:10:00,43.81,43.85,43.81,43.83,18600.0,31.255,31.2835,31.255,31.2693,18600.0
2014-06-06 14:15:00,43.83,43.83,43.77,43.77,18800.0,31.2693,31.2693,31.2265,31.2265,18800.0
2014-06-06 14:20:00,43.77,43.82,43.77,43.81,20800.0,31.2265,31.2621,31.2265,31.255,20800.0
2014-06-06 14:25:00,43.82,43.85,43.79,43.85,26000.0,31.2621,31.2835,31.2407,31.2835,26000.0
2014-06-06 14:30:00,43.85,43.87,43.84,43.84,14400.0,31.2835,31.2978,31.2764,31.2764,14400.0
2014-06-06 14:35:00,43.85,43.85,43.77,43.79,24000.0,31.2835,31.2835,31.2265,31.2407,24000.0
2014-06-06 14:40:00,43.79,43.82,43.79,43.82,12800.0,31.2407,31.2621,31.2407,31.2621,12800.0
2014-06-06 14:45:00,43.82,43.82,43.8,43.82,20000.0,31.2621,31.2621,31.2479,31.2621,20000.0
2014-06-06 14:50:00,43.82,43.83,43.77,43.77,22200.0,31.2621,31.2693,31.2265,31.2265,22200.0
2014-06-06 14:55:00,43.77,43.78,43.74,43.74,35800.0,31.2265,31.2336,31.2051,31.2051,35800.0
2014-06-06 15:00:00,43.75,43.77,43.75,43.77,17400.0,31.2122,31.2265,31.2122,31.2265,17400.0
2014-06-06 15:05:00,43.76,43.77,43.74,43.77,24800.0,31.2193,31.2265,31.2051,31.2265,24800.0
2014-06-06 15:10:00,43.76,43.78,43.74,43.77,40800.0,31.2193,31.2336,31.2051,31.2265,40800.0
2014-06-06 15:15:00,43.77,43.79,43.77,43.77,37600.0,31.2265,31.2407,31.2265,31.2265,37600.0
2014-06-06 15:20:00,43.77,43.78,43.76,43.77,38000.0,31.2265,31.2336,31.2193,31.2265,38000.0
2014-06-06 15:25:00,43.77,43.83,43.74,43.8,34200.0,31.2265,31.2693,31.2051,31.2479,34200.0
2014-06-06 15:30:00,43.8,43.8,43.73,43.76,48800.0,31.2479,31.2479,31.1979,31.2193,48800.0
2014-06-06 15:35:00,43.76,43.81,43.76,43.79,62800.0,31.2193,31.255,31.2193,31.2407,62800.0
2014-06-06 15:40:00,43.79,43.79,43.74,43.74,88000.0,31.2407,31.2407,31.2051,31.2051,88000.0
2014-06-06 15:45:00,43.75,43.78,43.74,43.74,81000.0,31.2122,31.2336,31.2051,31.2051,81000.0
2014-06-06 15:50:00,43.74,43.77,43.73,43.75,73200.0,31.2051,31.2265,31.1979,31.2122,73200.0
2014-06-06 15:55:00,43.76,43.85,43.75,43.84,181000.0,31.2193,31.2835,31.2122,31.2764,181000.0
2014-06-09 09:30:00,43.74,44.08,43.63,44.06,86400.0,31.2051,31.4476,31.1266,31.4334,86400.0
2014-06-09 09:35:00,44.04,44.08,43.94,43.94,40600.0,31.4191,31.4476,31.3478,31.3478,40600.0
2014-06-09 09:40:00,43.95,43.99,43.88,43.9,43200.0,31.3549,31.3834,31.3049,31.3192,43200.0
2014-06-09 09:45:00,43.92,44.05,43.9,44.05,47400.0,31.3335,31.4262,31.3192,31.4262,47400.0
2014-06-09 09:50:00,44.07,44.15,44.07,44.13,40600.0,31.4405,31.4976,31.4405,31.4833,40600.0
2014-06-09 09:55:00,44.13,44.27,44.13,44.23,70400.0,31.4833,31.5832,31.4833,31.5546,70400.0
2014-06-09 10:00:00,44.24,44.29,44.23,44.26,72800.0,31.5618,31.5974,31.5546,31.576,72800.0
2014-06-09 10:05:00,44.26,44.27,44.18,44.24,46400.0,31.576,31.5832,31.519,31.5618,46400.0
2014-06-09 10:10:00,44.25,44.31,44.22,44.26,39800.0,31.5689,31.6117,31.5475,31.576,39800.0
2014-06-09 10:15:00,44.26,44.27,44.16,44.16,40200.0,31.576,31.5832,31.5047,31.5047,40200.0
2014-06-09 10:20:00,44.16,44.17,44.12,44.13,41400.0,31.5047,31.5118,31.4762,31.4833,41400.0
2014-06-09 10:25:00,44.13,44.21,44.09,44.21,32400.0,31.4833,31.5404,31.4548,31.5404,32400.0
2014-06-09 10:30:00,44.21,44.27,44.16,44.18,40000.0,31.5404,31.5832,31.5047,31.519,40000.0
2014-06-09 10:35:00,44.17,44.18,44.06,44.13,55000.0,31.5118,31.519,31.4334,31.4833,55000.0
2014-06-09 10:40:00,44.13,44.15,44.09,44.15,38800.0,31.4833,31.4976,31.4548,31.4976,38800.0
2014-06-09 10:45:00,44.15,44.18,44.15,44.18,29200.0,31.4976,31.519,31.4976,31.519,29200.0
2014-06-09 10:50:00,44.17,44.18,44.15,44.16,64600.0,31.5118,31.519,31.4976,31.5047,64600.0
2014-06-09 10:55:00,44.16,44.16,44.07,44.1,57400.0,31.5047,31.5047,31.4405,31.4619,57400.0
2014-06-09 11:00:00,44.1,44.17,44.08,44.08,38400.0,31.4619,31.5118,31.4476,31.4476,38400.0
2014-06-09 11:05:00,44.08,44.08,44.01,44.01,41600.0,31.4476,31.4476,31.3977,31.3977,41600.0
2014-06-09 11:10:00,44.01,44.01,43.98,43.99,36600.0,31.3977,31.3977,31.3763,31.3834,36600.0
2014-06-09 11:15:00,44.0,44.0,43.94,43.96,41600.0,31.3906,31.3906,31.3478,31.362,41600.0
2014-06-09 11:20:00,43.96,44.02,43.95,44.01,37400.0,31.362,31.4048,31.3549,31.3977,37400.0
2014-06-09 11:25:00,44.01,44.04,43.99,44.04,28400.0,31.3977,31.4191,31.3834,31.4191,28400.0
2014-06-09 11:30:00,44.04,44.1,44.04,44.07,31200.0,31.4191,31.4619,31.4191,31.4405,31200.0
2014-06-09 11:35:00,44.06,44.14,44.06,44.12,27800.0,31.4334,31.4904,31.4334,31.4762,27800.0
2014-06-09 11:40:00,44.12,44.12,44.04,44.04,25600.0,31.4762,31.4762,31.4191,31.4191,25600.0
2014-06-09 11:45:00,44.04,44.12,44.04,44.11,24200.0,31.4191,31.4762,31.4191,31.469,24200.0
2014-06-09 11:50:00,44.12,44.13,44.1,44.1,23600.0,31.4762,31.4833,31.4619,31.4619,23600.0
2014-06-09 11:55:00,44.1,44.12,44.06,44.07,21200.0,31.4619,31.4762,31.4334,31.4405,21200.0
2014-06-09 12:00:00,44.07,44.08,44.0,44.01,22400.0,31.4405,31.4476,31.3906,31.3977,22400.0
2014-06-09 12:05:00,44.01,44.01,43.98,43.99,21800.0,31.3977,31.3977,31.3763,31.3834,21800.0
2014-06-09 12:10:00,43.99,43.99,43.94,43.97,18400.0,31.3834,31.3834,31.3478,31.3692,18400.0
2014-06-09 12:15:00,43.97,44.03,43.97,44.02,16400.0,31.3692,31.412,31.3692,31.4048,16400.0
2014-06-09 12:20:00,44.03,44.03,43.97,43.99,15800.0,31.412,31.412,31.3692,31.3834,15800.0
2014-06-09 12:25:00,44.0,44.01,43.92,43.93,21400.0,31.3906,31.3977,31.3335,31.3406,21400.0
2014-06-09 12:30:00,43.93,43.97,43.88,43.97,39400.0,31.3406,31.3692,31.3049,31.3692,39400.0
2014-06-09 12:35:00,43.97,44.01,43.93,44.01,12600.0,31.3692,31.3977,31.3406,31.3977,12600.0
2014-06-09 12:40:00,44.02,44.1,44.02,44.06,25800.0,31.4048,31.4619,31.4048,31.4334,25800.0
2014-06-09 12:45:00,44.06,44.1,44.06,44.08,10800.0,31.4334,31.4619,31.4334,31.4476,10800.0
2014-06-09 12:50:00,44.08,44.1,44.07,44.1,8400.0,31.4476,31.4619,31.4405,31.4619,8400.0
2014-06-09 12:55:00,44.1,44.12,44.07,44.09,12800.0,31.4619,31.4762,31.4405,31.4548,12800.0
2014-06-09 13:00:00,44.09,44.13,44.09,44.1,11000.0,31.4548,31.4833,31.4548,31.4619,11000.0
2014-06-09 13:05:00,44.11,44.12,44.1,44.1,17000.0,31.469,31.4762,31.4619,31.4619,17000.0
2014-06-09 13:10:00,44.1,44.1,44.07,44.08,18400.0,31.4619,31.4619,31.4405,31.4476,18400.0
2014-06-09 13:15:00,44.08,44.12,44.08,44.1,19200.0,31.4476,31.4762,31.4476,31.4619,19200.0
2014-06-09 13:20:00,44.1,44.1,44.09,44.1,15800.0,31.4619,31.4619,31.4548,31.4619,15800.0
2014-06-09 13:25:00,44.1,44.1,44.06,44.06,25200.0,31.4619,31.4619,31.4334,31.4334,25200.0
2014-06-09 13:30:00,44.07,44.07,44.04,44.05,17600.0,31.4405,31.4405,31.4191,31.4262,17600.0
2014-06-09 13:35:00,44.05,44.1,44.05,44.1,16400.0,31.4262,31.4619,31.4262,31.4619,16400.0
2014-06-09 13:40:00,44.1,44.11,44.01,44.03,28800.0,31.4619,31.469,31.3977,31.412,28800.0
2014-06-09 13:45:00,44.03,44.03,44.0,44.01,18800.0,31.412,31.412,31.3906,31.3977,18800.0
2014-06-09 13:50:00,44.02,44.05,44.01,44.04,74800.0,31.4048,31.4262,31.3977,31.4191,74800.0
2014-06-09 13:55:00,44.04,44.04,44.01,44.01,74200.0,31.4191,31.4191,31.3977,31.3977,74200.0
2014-06-09 14:00:00,44.02,44.02,44.0,44.0,31800.0,31.4048,31.4048,31.3906,31.3906,31800.0
2014-06-09 14:05:00,44.0,44.01,43.95,43.96,43800.0,31.3906,31.3977,31.3549,31.362,43800.0
2014-06-09 14:10:00,43.95,43.95,43.77,43.79,79200.0,31.3549,31.3549,31.2265,31.2407,79200.0
2014-06-09 14:15:00,43.79,43.83,43.77,43.83,32400.0,31.2407,31.2693,31.2265,31.2693,32400.0
2014-06-09 14:20:00,43.83,43.83,43.77,43.77,30600.0,31.2693,31.2693,31.2265,31.2265,30600.0
2014-06-09 14:25:00,43.76,43.77,43.66,43.66,49200.0,31.2193,31.2265,31.148,31.148,49200.0
2014-06-09 14:30:00,43.66,43.67,43.58,43.58,75000.0,31.148,31.1551,31.0909,31.0909,75000.0
2014-06-09 14:35:00,43.58,43.6,43.49,43.56,146400.0,31.0909,31.1052,31.0267,31.0767,146400.0
2014-06-09 14:40:00,43.56,43.6,43.56,43.6,46200.0,31.0767,31.1052,31.0767,31.1052,46200.0
2014-06-09 14:45:00,43.6,43.62,43.58,43.58,34400.0,31.1052,31.1195,31.0909,31.0909,34400.0
2014-06-09 14:50:00,43.6,43.6,43.53,43.55,68400.0,31.1052,31.1052,31.0552,31.0695,68400.0
2014-06-09 14:55:00,43.55,43.57,43.55,43.57,38200.0,31.0695,31.0838,31.0695,31.0838,38200.0
2014-06-09 15:00:00,43.56,43.6,43.55,43.57,58200.0,31.0767,31.1052,31.0695,31.0838,58200.0
2014-06-09 15:05:00,43.56,43.63,43.56,43.6,47400.0,31.0767,31.1266,31.0767,31.1052,47400.0
2014-06-09 15:10:00,43.6,43.63,43.6,43.61,36200.0,31.1052,31.1266,31.1052,31.1123,36200.0
2014-06-09 15:15:00,43.6,43.6,43.57,43.59,43400.0,31.1052,31.1052,31.0838,31.0981,43400.0
2014-06-09 15:20:00,43.59,43.6,43.52,43.52,52200.0,31.0981,31.1052,31.0481,31.0481,52200.0
2014-06-09 15:25:00,43.52,43.53,43.49,43.51,70000.0,31.0481,31.0552,31.0267,31.041,70000.0
2014-06-09 15:30:00,43.51,43.6,43.51,43.59,88600.0,31.041,31.1052,31.041,31.0981,88600.0
2014-06-09 15:35:00,43.6,43.69,43.6,43.68,109400.0,31.1052,31.1694,31.1052,31.1623,109400.0
2014-06-09 15:40:00,43.68,43.72,43.66,43.71,112600.0,31.1623,31.1908,31.148,31.1837,112600.0
2014-06-09 15:45:00,43.71,43.72,43.67,43.7,125000.0,31.1837,31.1908,31.1551,31.1765,125000.0
2014-06-09 15:50:00,43.7,43.73,43.69,43.73,147200.0,31.1765,31.1979,31.1694,31.1979,147200.0
2014-06-09 15:55:00,43.73,43.76,43.7,43.75,255600.0,31.1979,31.2193,31.1765,31.2122,255600.0
2014-06-10 09:30:00,43.75,43.77,43.56,43.63,130600.0,31.2122,31.2265,31.0767,31.1266,130600.0
2014-06-10 09:35:00,43.59,43.61,43.27,43.38,81800.0,31.0981,31.1123,30.8698,30.9482,81800.0
2014-06-10 09:40:00,43.37,43.4,43.18,43.18,96000.0,30.9411,30.9625,30.8056,30.8056,96000.0
2014-06-10 09:45:00,43.2,43.21,43.01,43.08,146800.0,30.8198,30.827,30.6843,30.7342,146800.0
2014-06-10 09:50:00,43.08,43.13,43.03,43.08,131800.0,30.7342,30.7699,30.6985,30.7342,131800.0
2014-06-10 09:55:00,43.06,43.08,42.95,42.96,270800.0,30.7199,30.7342,30.6415,30.6486,270800.0
2014-06-10 10:00:00,42.97,43.06,42.93,42.96,251800.0,30.6557,30.7199,30.6272,30.6486,251800.0
2014-06-10 10:05:00,42.94,42.99,42.86,42.88,134200.0,30.6343,30.67,30.5773,30.5915,134200.0
2014-06-10 10:10:00,42.88,43.03,42.88,43.01,142400.0,30.5915,30.6985,30.5915,30.6843,142400.0
2014-06-10 10:15:00,43.0,43.07,42.98,42.98,95400.0,30.6771,30.7271,30.6629,30.6629,95400.0
2014-06-10 10:20:00,42.97,43.13,42.91,43.12,100600.0,30.6557,30.7699,30.6129,30.7627,100600.0
2014-06-10 10:25:00,43.12,43.25,43.1,43.15,62800.0,30.7627,30.8555,30.7485,30.7841,62800.0
2014-06-10 10:30:00,43.15,43.18,43.06,43.1,159800.0,30.7841,30.8056,30.7199,30.7485,159800.0
2014-06-10 10:35:00,43.11,43.15,43.02,43.15,124000.0,30.7556,30.7841,30.6914,30.7841,124000.0
2014-06-10 10:40:00,43.15,43.15,43.07,43.13,115600.0,30.7841,30.7841,30.7271,30.7699,115600.0
2014-06-10 10:45:00,43.13,43.22,43.13,43.2,81200.0,30.7699,30.8341,30.7699,30.8198,81200.0
2014-06-10 10:50:00,43.2,43.23,43.15,43.18,55000.0,30.8198,30.8412,30.7841,30.8056,55000.0
2014-06-10 10:55:00,43.18,43.18,43.13,43.15,36400.0,30.8056,30.8056,30.7699,30.7841,36400.0
2014-06-10 11:00:00,43.15,43.16,43.07,43.07,44800.0,30.7841,30.7913,30.7271,30.7271,44800.0
2014-06-10 11:05:00,43.08,43.1,42.93,42.97,115800.0,30.7342,30.7485,30.6272,30.6557,115800.0
2014-06-10 11:10:00,42.97,42.97,42.9,42.95,63600.0,30.6557,30.6557,30.6058,30.6415,63600.0
2014-06-10 11:15:00,42.94,42.94,42.78,42.78,182800.0,30.6343,30.6343,30.5202,30.5202,182800.0
2014-06-10 11:20:00,42.78,42.79,42.68,42.71,213800.0,30.5202,30.5273,30.4488,30.4702,213800.0
2014-06-10 11:25:00,42.72,42.87,42.72,42.82,112200.0,30.4774,30.5844,30.4774,30.5487,112200.0
2014-06-10 11:30:00,42.83,42.83,42.75,42.82,69000.0,30.5559,30.5559,30.4988,30.5487,69000.0
2014-06-10 11:35:00,42.83,42.84,42.76,42.83,87000.0,30.5559,30.563,30.5059,30.5559,87000.0
2014-06-10 11:40:00,42.83,42.87,42.83,42.85,62800.0,30.5559,30.5844,30.5559,30.5701,62800.0
2014-06-10 11:45:00,42.85,42.85,42.79,42.84,109400.0,30.5701,30.5701,30.5273,30.563,109400.0
2014-06-10 11:50:00,42.84,42.86,42.82,42.85,26000.0,30.563,30.5773,30.5487,30.5701,26000.0
2014-06-10 11:55:00,42.85,42.85,42.76,42.77,38400.0,30.5701,30.5701,30.5059,30.513,38400.0
2014-06-10 12:00:00,42.8,42.82,42.74,42.74,36400.0,30.5345,30.5487,30.4916,30.4916,36400.0
2014-06-10 12:05:00,42.74,42.75,42.68,42.71,53000.0,30.4916,30.4988,30.4488,30.4702,53000.0
2014-06-10 12:10:00,42.7,42.74,42.69,42.73,50800.0,30.4631,30.4916,30.456,30.4845,50800.0
2014-06-10 12:15:00,42.73,42.76,42.7,42.72,39600.0,30.4845,30.5059,30.4631,30.4774,39600.0
2014-06-10 12:20:00,42.74,42.77,42.7,42.72,59800.0,30.4916,30.513,30.4631,30.4774,59800.0
2014-06-10 12:25:00,42.72,42.74,42.67,42.68,52400.0,30.4774,30.4916,30.4417,30.4488,52400.0
2014-06-10 12:30:00,42.7,42.74,42.68,42.68,28800.0,30.4631,30.4916,30.4488,30.4488,28800.0
2014-06-10 12:35:00,42.68,42.71,42.65,42.67,37600.0,30.4488,30.4702,30.4274,30.4417,37600.0
2014-06-10 12:40:00,42.66,42.66,42.6,42.64,64400.0,30.4346,30.4346,30.3918,30.4203,64400.0
2014-06-10 12:45:00,42.64,42.69,42.6,42.65,60200.0,30.4203,30.456,30.3918,30.4274,60200.0
2014-06-10 12:50:00,42.65,42.66,42.59,42.63,47800.0,30.4274,30.4346,30.3846,30.4132,47800.0
2014-06-10 12:55:00,42.63,42.76,42.63,42.74,103000.0,30.4132,30.5059,30.4132,30.4916,103000.0
2014-06-10 13:00:00,42.75,42.81,42.74,42.76,63400.0,30.4988,30.5416,30.4916,30.5059,63400.0
2014-06-10 13:05:00,42.76,42.85,42.74,42.83,68800.0,30.5059,30.5701,30.4916,30.5559,68800.0
2014-06-10 13:10:00,42.84,42.85,42.77,42.77,47800.0,30.563,30.5701,30.513,30.513,47800.0
2014-06-10 13:15:00,42.77,42.79,42.68,42.73,42000.0,30.513,30.5273,30.4488,30.4845,42000.0
2014-06-10 13:20:00,42.74,42.74,42.68,42.71,47800.0,30.4916,30.4916,30.4488,30.4702,47800.0
2014-06-10 13:25:00,42.7,42.71,42.65,42.71,91000.0,30.4631,30.4702,30.4274,30.4702,91000.0
2014-06-10 13:30:00,42.7,42.72,42.65,42.65,38000.0,30.4631,30.4774,30.4274,30.4274,38000.0
2014-06-10 13:35:00,42.66,42.68,42.58,42.63,35800.0,30.4346,30.4488,30.3775,30.4132,35800.0
2014-06-10 13:40:00,42.63,42.7,42.63,42.65,38600.0,30.4132,30.4631,30.4132,30.4274,38600.0
2014-06-10 13:45:00,42.65,42.69,42.63,42.65,57600.0,30.4274,30.456,30.4132,30.4274,57600.0
2014-06-10 13:50:00,42.65,42.79,42.6,42.79,85800.0,30.4274,30.5273,30.3918,30.5273,85800.0
2014-06-10 13:55:00,42.8,42.92,42.76,42.92,160400.0,30.5345,30.6201,30.5059,30.6201,160400.0
2014-06-10 14:00:00,42.92,42.92,42.83,42.83,52000.0,30.6201,30.6201,30.5559,30.5559,52000.0
2014-06-10 14:05:00,42.83,42.88,42.83,42.88,84200.0,30.5559,30.5915,30.5559,30.5915,84200.0
2014-06-10 14:10:00,42.88,42.9,42.87,42.88,81400.0,30.5915,30.6058,30.5844,30.5915,81400.0
2014-06-10 14:15:00,42.88,42.92,42.83,42.86,213000.0,30.5915,30.6201,30.5559,30.5773,213000.0
2014-06-10 14:20:00,42.85,42.89,42.84,42.87,55800.0,30.5701,30.5987,30.563,30.5844,55800.0
2014-06-10 14:25:00,42.87,42.88,42.86,42.87,75600.0,30.5844,30.5915,30.5773,30.5844,75600.0
2014-06-10 14:30:00,42.87,42.88,42.85,42.85,72200.0,30.5844,30.5915,30.5701,30.5701,72200.0
2014-06-10 14:35:00,42.86,42.88,42.84,42.85,102000.0,30.5773,30.5915,30.563,30.5701,102000.0
2014-06-10 14:40:00,42.84,42.86,42.82,42.82,39000.0,30.563,30.5773,30.5487,30.5487,39000.0
2014-06-10 14:45:00,42.82,42.84,42.81,42.82,40000.0,30.5487,30.563,30.5416,30.5487,40000.0
2014-06-10 14:50:00,42.82,42.84,42.77,42.77,35200.0,30.5487,30.563,30.513,30.513,35200.0
2014-06-10 14:55:00,42.77,42.77,42.71,42.76,48600.0,30.513,30.513,30.4702,30.5059,48600.0
2014-06-10 15:00:00,42.76,42.77,42.72,42.72,33000.0,30.5059,30.513,30.4774,30.4774,33000.0
2014-06-10 15:05:00,42.72,42.74,42.69,42.7,49600.0,30.4774,30.4916,30.456,30.4631,49600.0
2014-06-10 15:10:00,42.69,42.7,42.66,42.68,58600.0,30.456,30.4631,30.4346,30.4488,58600.0
2014-06-10 15:15:00,42.69,42.7,42.63,42.68,118600.0,30.456,30.4631,30.4132,30.4488,118600.0
2014-06-10 15:20:00,42.68,42.7,42.65,42.67,90400.0,30.4488,30.4631,30.4274,30.4417,90400.0
2014-06-10 15:25:00,42.67,42.7,42.63,42.7,123000.0,30.4417,30.4631,30.4132,30.4631,123000.0
2014-06-10 15:30:00,42.7,42.79,42.7,42.78,158600.0,30.4631,30.5273,30.4631,30.5202,158600.0
2014-06-10 15:35:00,42.78,42.82,42.77,42.77,112000.0,30.5202,30.5487,30.513,30.513,112000.0
2014-06-10 15:40:00,42.78,42.85,42.76,42.82,157400.0,30.5202,30.5701,30.5059,30.5487,157400.0
2014-06-10 15:45:00,42.82,42.83,42.8,42.81,130400.0,30.5487,30.5559,30.5345,30.5416,130400.0
2014-06-10 15:50:00,42.81,42.85,42.81,42.84,171400.0,30.5416,30.5701,30.5416,30.563,171400.0
2014-06-10 15:55:00,42.84,42.86,42.82,42.84,282200.0,30.563,30.5773,30.5487,30.563,282200.0
2014-06-11 09:30:00,42.55,42.66,42.51,42.51,160200.0,30.3561,30.4346,30.3276,30.3276,160200.0
2014-06-11 09:35:00,42.52,42.86,42.52,42.76,76200.0,30.3347,30.5773,30.3347,30.5059,76200.0
2014-06-11 09:40:00,42.77,42.93,42.73,42.91,69400.0,30.513,30.6272,30.4845,30.6129,69400.0
2014-06-11 09:45:00,42.94,42.95,42.82,42.92,60400.0,30.6343,30.6415,30.5487,30.6201,60400.0
2014-06-11 09:50:00,42.94,42.94,42.77,42.79,65600.0,30.6343,30.6343,30.513,30.5273,65600.0
2014-06-11 09:55:00,42.8,42.88,42.74,42.88,80600.0,30.5345,30.5915,30.4916,30.5915,80600.0
2014-06-11 10:00:00,42.88,42.94,42.81,42.9,47200.0,30.5915,30.6343,30.5416,30.6058,47200.0
2014-06-11 10:05:00,42.89,42.91,42.8,42.82,38800.0,30.5987,30.6129,30.5345,30.5487,38800.0
2014-06-11 10:10:00,42.82,42.85,42.76,42.78,44200.0,30.5487,30.5701,30.5059,30.5202,44200.0
2014-06-11 10:15:00,42.79,42.88,42.76,42.88,72600.0,30.5273,30.5915,30.5059,30.5915,72600.0
2014-06-11 10:20:00,42.88,42.88,42.82,42.82,63400.0,30.5915,30.5915,30.5487,30.5487,63400.0
2014-06-11 10:25:00,42.82,42.82,42.67,42.7,187400.0,30.5487,30.5487,30.4417,30.4631,187400.0
2014-06-11 10:30:00,42.69,42.69,42.52,42.52,58400.0,30.456,30.456,30.3347,30.3347,58400.0
2014-06-11 10:35:00,42.53,42.64,42.52,42.59,105000.0,30.3418,30.4203,30.3347,30.3846,105000.0
2014-06-11 10:40:00,42.59,42.68,42.58,42.62,79200.0,30.3846,30.4488,30.3775,30.406,79200.0
2014-06-11 10:45:00,42.62,42.76,42.59,42.67,171400.0,30.406,30.5059,30.3846,30.4417,171400.0
2014-06-11 10:50:00,42.68,42.69,42.6,42.63,25000.0,30.4488,30.456,30.3918,30.4132,25000.0
2014-06-11 10:55:00,42.63,42.72,42.63,42.72,30200.0,30.4132,30.4774,30.4132,30.4774,30200.0
2014-06-11 11:00:00,42.71,42.78,42.7,42.78,30200.0,30.4702,30.5202,30.4631,30.5202,30200.0
2014-06-11 11:05:00,42.78,42.85,42.78,42.85,41600.0,30.5202,30.5701,30.5202,30.5701,41600.0
2014-06-11 11:10:00,42.84,42.91,42.84,42.88,41200.0,30.563,30.6129,30.563,30.5915,41200.0
2014-06-11 11:15:00,42.88,42.9,42.81,42.83,24800.0,30.5915,30.6058,30.5416,30.5559,24800.0
2014-06-11 11:20:00,42.83,42.85,42.8,42.82,23200.0,30.5559,30.5701,30.5345,30.5487,23200.0
2014-06-11 11:25:00,42.84,42.87,42.83,42.83,21400.0,30.563,30.5844,30.5559,30.5559,21400.0
2014-06-11 11:30:00,42.84,42.91,42.84,42.84,23400.0,30.563,30.6129,30.563,30.563,23400.0
2014-06-11 11:35:00,42.84,42.85,42.69,42.71,64600.0,30.563,30.5701,30.456,30.4702,64600.0
2014-06-11 11:40:00,42.71,42.79,42.7,42.7,31800.0,30.4702,30.5273,30.4631,30.4631,31800.0
2014-06-11 11:45:00,42.71,42.77,42.71,42.77,40400.0,30.4702,30.513,30.4702,30.513,40400.0
2014-06-11 11:50:00,42.77,42.9,42.77,42.9,21800.0,30.513,30.6058,30.513,30.6058,21800.0
2014-06-11 11:55:00,42.9,42.9,42.85,42.86,37000.0,30.6058,30.6058,30.5701,30.5773,37000.0
2014-06-11 12:00:00,42.85,42.85,42.77,42.77,33200.0,30.5701,30.5701,30.513,30.513,33200.0
2014-06-11 12:05:00,42.76,42.8,42.73,42.73,40600.0,30.5059,30.5345,30.4845,30.4845,40600.0
2014-06-11 12:10:00,42.73,42.74,42.69,42.7,26800.0,30.4845,30.4916,30.456,30.4631,26800.0
2014-06-11 12:15:00,42.7,42.71,42.6,42.69,40000.0,30.4631,30.4702,30.3918,30.456,40000.0
2014-06-11 12:20:00,42.69,42.76,42.67,42.76,46000.0,30.456,30.5059,30.4417,30.5059,46000.0
2014-06-11 12:25:00,42.77,42.77,42.69,42.69,19200.0,30.513,30.513,30.456,30.456,19200.0
2014-06-11 12:30:00,42.69,42.76,42.68,42.74,31400.0,30.456,30.5059,30.4488,30.4916,31400.0
2014-06-11 12:35:00,42.76,42.77,42.73,42.74,12800.0,30.5059,30.513,30.4845,30.4916,12800.0
2014-06-11 12:40:00,42.73,42.83,42.73,42.83,22200.0,30.4845,30.5559,30.4845,30.5559,22200.0
2014-06-11 12:45:00,42.83,42.84,42.79,42.8,13400.0,30.5559,30.563,30.5273,30.5345,13400.0
2014-06-11 12:50:00,42.8,42.8,42.73,42.73,17600.0,30.5345,30.5345,30.4845,30.4845,17600.0
2014-06-11 12:55:00,42.74,42.74,42.71,42.72,16400.0,30.4916,30.4916,30.4702,30.4774,16400.0
2014-06-11 13:00:00,42.72,42.74,42.7,42.73,33800.0,30.4774,30.4916,30.4631,30.4845,33800.0
2014-06-11 13:05:00,42.73,42.81,42.73,42.77,30800.0,30.4845,30.5416,30.4845,30.513,30800.0
2014-06-11 13:10:00,42.77,42.77,42.74,42.74,18000.0,30.513,30.513,30.4916,30.4916,18000.0
2014-06-11 13:15:00,42.74,42.76,42.72,42.75,24600.0,30.4916,30.5059,30.4774,30.4988,24600.0
2014-06-11 13:20:00,42.76,42.77,42.72,42.73,17200.0,30.5059,30.513,30.4774,30.4845,17200.0
2014-06-11 13:25:00,42.73,42.75,42.72,42.74,24600.0,30.4845,30.4988,30.4774,30.4916,24600.0
2014-06-11 13:30:00,42.76,42.8,42.74,42.79,21600.0,30.5059,30.5345,30.4916,30.5273,21600.0
2014-06-11 13:35:00,42.78,42.81,42.76,42.77,18400.0,30.5202,30.5416,30.5059,30.513,18400.0
2014-06-11 13:40:00,42.76,42.77,42.73,42.76,20800.0,30.5059,30.513,30.4845,30.5059,20800.0
2014-06-11 13:45:00,42.77,42.77,42.67,42.68,33800.0,30.513,30.513,30.4417,30.4488,33800.0
2014-06-11 13:50:00,42.67,42.7,42.65,42.7,36400.0,30.4417,30.4631,30.4274,30.4631,36400.0
2014-06-11 13:55:00,42.71,42.71,42.6,42.62,22800.0,30.4702,30.4702,30.3918,30.406,22800.0
2014-06-11 14:00:00,42.6,42.65,42.6,42.63,26400.0,30.3918,30.4274,30.3918,30.4132,26400.0
2014-06-11 14:05:00,42.64,42.7,42.63,42.64,30000.0,30.4203,30.4631,30.4132,30.4203,30000.0
2014-06-11 14:10:00,42.64,42.65,42.63,42.63,18600.0,30.4203,30.4274,30.4132,30.4132,18600.0
2014-06-11 14:15:00,42.63,42.65,42.6,42.63,32600.0,30.4132,30.4274,30.3918,30.4132,32600.0
2014-06-11 14:20:00,42.63,42.63,42.6,42.62,52200.0,30.4132,30.4132,30.3918,30.406,52200.0
2014-06-11 14:25:00,42.62,42.68,42.61,42.62,50600.0,30.406,30.4488,30.3989,30.406,50600.0
2014-06-11 14:30:00,42.61,42.64,42.6,42.62,41400.0,30.3989,30.4203,30.3918,30.406,41400.0
2014-06-11 14:35:00,42.62,42.64,42.62,42.63,22200.0,30.406,30.4203,30.406,30.4132,22200.0
2014-06-11 14:40:00,42.63,42.65,42.63,42.65,15200.0,30.4132,30.4274,30.4132,30.4274,15200.0
2014-06-11 14:45:00,42.66,42.77,42.65,42.76,42200.0,30.4346,30.513,30.4274,30.5059,42200.0
2014-06-11 14:50:00,42.76,42.76,42.71,42.72,23000.0,30.5059,30.5059,30.4702,30.4774,23000.0
2014-06-11 14:55:00,42.72,42.73,42.69,42.73,27200.0,30.4774,30.4845,30.456,30.4845,27200.0
2014-06-11 15:00:00,42.73,42.77,42.73,42.74,47000.0,30.4845,30.513,30.4845,30.4916,47000.0
2014-06-11 15:05:00,42.74,42.79,42.74,42.79,44200.0,30.4916,30.5273,30.4916,30.5273,44200.0
2014-06-11 15:10:00,42.79,42.81,42.74,42.74,47400.0,30.5273,30.5416,30.4916,30.4916,47400.0
2014-06-11 15:15:00,42.74,42.82,42.74,42.82,44000.0,30.4916,30.5487,30.4916,30.5487,44000.0
2014-06-11 15:20:00,42.82,42.85,42.81,42.81,49600.0,30.5487,30.5701,30.5416,30.5416,49600.0
2014-06-11 15:25:00,42.81,42.85,42.8,42.85,38000.0,30.5416,30.5701,30.5345,30.5701,38000.0
2014-06-11 15:30:00,42.85,42.93,42.85,42.9,93600.0,30.5701,30.6272,30.5701,30.6058,93600.0
2014-06-11 15:35:00,42.91,42.92,42.9,42.91,72200.0,30.6129,30.6201,30.6058,30.6129,72200.0
2014-06-11 15:40:00,42.9,42.95,42.9,42.93,76800.0,30.6058,30.6415,30.6058,30.6272,76800.0
2014-06-11 15:45:00,42.93,42.94,42.9,42.93,79200.0,30.6272,30.6343,30.6058,30.6272,79200.0
2014-06-11 15:50:00,42.93,42.93,42.88,42.88,96600.0,30.6272,30.6272,30.5915,30.5915,96600.0
2014-06-11 15:55:00,42.88,42.88,42.81,42.84,122200.0,30.5915,30.5915,30.5416,30.563,122200.0
2014-06-12 09:30:00,43.06,43.25,43.0,43.08,150800.0,30.7199,30.8555,30.6771,30.7342,150800.0
2014-06-12 09:35:00,43.09,43.12,42.61,42.65,93800.0,30.7413,30.7627,30.3989,30.4274,93800.0
2014-06-12 09:40:00,42.68,42.68,42.53,42.54,333000.0,30.4488,30.4488,30.3418,30.349,333000.0
2014-06-12 09:45:00,42.55,42.55,42.43,42.45,378000.0,30.3561,30.3561,30.2705,30.2848,378000.0
2014-06-12 09:50:00,42.45,42.56,42.43,42.56,148000.0,30.2848,30.3632,30.2705,30.3632,148000.0
2014-06-12 09:55:00,42.57,42.87,42.57,42.81,80400.0,30.3704,30.5844,30.3704,30.5416,80400.0
2014-06-12 10:00:00,42.81,42.83,42.75,42.77,72600.0,30.5416,30.5559,30.4988,30.513,72600.0
2014-06-12 10:05:00,42.77,42.77,42.63,42.66,65200.0,30.513,30.513,30.4132,30.4346,65200.0
2014-06-12 10:10:00,42.66,42.76,42.63,42.64,61400.0,30.4346,30.5059,30.4132,30.4203,61400.0
2014-06-12 10:15:00,42.63,42.71,42.54,42.69,55800.0,30.4132,30.4702,30.349,30.456,55800.0
2014-06-12 10:20:00,42.69,42.71,42.63,42.67,85400.0,30.456,30.4702,30.4132,30.4417,85400.0
2014-06-12 10:25:00,42.66,42.68,42.6,42.6,41400.0,30.4346,30.4488,30.3918,30.3918,41400.0
2014-06-12 10:30:00,42.6,42.74,42.6,42.73,42600.0,30.3918,30.4916,30.3918,30.4845,42600.0
2014-06-12 10:35:00,42.73,42.79,42.73,42.77,45600.0,30.4845,30.5273,30.4845,30.513,45600.0
2014-06-12 10:40:00,42.78,42.78,42.64,42.64,33200.0,30.5202,30.5202,30.4203,30.4203,33200.0
2014-06-12 10:45:00,42.65,42.66,42.62,42.65,42400.0,30.4274,30.4346,30.406,30.4274,42400.0
2014-06-12 10:50:00,42.63,42.74,42.62,42.68,35800.0,30.4132,30.4916,30.406,30.4488,35800.0
2014-06-12 10:55:00,42.67,42.75,42.67,42.72,45000.0,30.4417,30.4988,30.4417,30.4774,45000.0
2014-06-12 11:00:00,42.72,42.82,42.72,42.81,35200.0,30.4774,30.5487,30.4774,30.5416,35200.0
2014-06-12 11:05:00,42.81,42.82,42.77,42.79,39000.0,30.5416,30.5487,30.513,30.5273,39000.0
2014-06-12 11:10:00,42.79,42.83,42.74,42.83,80200.0,30.5273,30.5559,30.4916,30.5559,80200.0
2014-06-12 11:15:00,42.84,42.88,42.82,42.84,49000.0,30.563,30.5915,30.5487,30.563,49000.0
2014-06-12 11:20:00,42.85,42.85,42.74,42.74,37200.0,30.5701,30.5701,30.4916,30.4916,37200.0
2014-06-12 11:25:00,42.76,42.76,42.63,42.63,47000.0,30.5059,30.5059,30.4132,30.4132,47000.0
2014-06-12 11:30:00,42.64,42.64,42.59,42.64,55800.0,30.4203,30.4203,30.3846,30.4203,55800.0
2014-06-12 11:35:00,42.64,42.67,42.59,42.67,36000.0,30.4203,30.4417,30.3846,30.4417,36000.0
2014-06-12 11:40:00,42.67,42.71,42.67,42.69,23600.0,30.4417,30.4702,30.4417,30.456,23600.0
2014-06-12 11:45:00,42.69,42.76,42.63,42.63,31400.0,30.456,30.5059,30.4132,30.4132,31400.0
2014-06-12 11:50:00,42.63,42.63,42.55,42.57,38600.0,30.4132,30.4132,30.3561,30.3704,38600.0
2014-06-12 11:55:00,42.56,42.57,42.51,42.51,37200.0,30.3632,30.3704,30.3276,30.3276,37200.0
2014-06-12 12:00:00,42.51,42.53,42.46,42.48,49400.0,30.3276,30.3418,30.2919,30.3062,49400.0
2014-06-12 12:05:00,42.48,42.57,42.48,42.57,30600.0,30.3062,30.3704,30.3062,30.3704,30600.0
2014-06-12 12:10:00,42.55,42.59,42.55,42.57,28000.0,30.3561,30.3846,30.3561,30.3704,28000.0
2014-06-12 12:15:00,42.57,42.61,42.56,42.6,25600.0,30.3704,30.3989,30.3632,30.3918,25600.0
2014-06-12 12:20:00,42.61,42.71,42.6,42.66,19000.0,30.3989,30.4702,30.3918,30.4346,19000.0
2014-06-12 12:25:00,42.67,42.74,42.67,42.73,27000.0,30.4417,30.4916,30.4417,30.4845,27000.0
2014-06-12 12:30:00,42.73,42.76,42.72,42.72,17800.0,30.4845,30.5059,30.4774,30.4774,17800.0
2014-06-12 12:35:00,42.71,42.85,42.71,42.82,96400.0,30.4702,30.5701,30.4702,30.5487,96400.0
2014-06-12 12:40:00,42.82,42.9,42.82,42.87,90800.0,30.5487,30.6058,30.5487,30.5844,90800.0
2014-06-12 12:45:00,42.87,43.02,42.85,42.95,154600.0,30.5844,30.6914,30.5701,30.6415,154600.0
2014-06-12 12:50:00,42.96,42.99,42.91,42.97,65200.0,30.6486,30.67,30.6129,30.6557,65200.0
2014-06-12 12:55:00,42.97,43.07,42.96,43.07,61200.0,30.6557,30.7271,30.6486,30.7271,61200.0
2014-06-12 13:00:00,43.07,43.14,43.05,43.14,46800.0,30.7271,30.777,30.7128,30.777,46800.0
2014-06-12 13:05:00,43.14,43.22,43.07,43.22,70800.0,30.777,30.8341,30.7271,30.8341,70800.0
2014-06-12 13:10:00,43.22,43.29,43.2,43.24,72800.0,30.8341,30.884,30.8198,30.8484,72800.0
2014-06-12 13:15:00,43.24,43.42,43.24,43.33,134400.0,30.8484,30.9768,30.8484,30.9126,134400.0
2014-06-12 13:20:00,43.33,43.34,43.12,43.12,102400.0,30.9126,30.9197,30.7627,30.7627,102400.0
2014-06-12 13:25:00,43.12,43.16,43.06,43.14,52400.0,30.7627,30.7913,30.7199,30.777,52400.0
2014-06-12 13:30:00,43.15,43.2,43.1,43.2,87600.0,30.7841,30.8198,30.7485,30.8198,87600.0
2014-06-12 13:35:00,43.2,43.22,43.12,43.19,44000.0,30.8198,30.8341,30.7627,30.8127,44000.0
2014-06-12 13:40:00,43.19,43.21,43.17,43.2,45800.0,30.8127,30.827,30.7984,30.8198,45800.0
2014-06-12 13:45:00,43.2,43.26,43.2,43.26,82200.0,30.8198,30.8626,30.8198,30.8626,82200.0
2014-06-12 13:50:00,43.26,43.26,43.19,43.2,137800.0,30.8626,30.8626,30.8127,30.8198,137800.0
2014-06-12 13:55:00,43.19,43.19,43.05,43.15,100400.0,30.8127,30.8127,30.7128,30.7841,100400.0
2014-06-12 14:00:00,43.14,43.2,43.1,43.19,56600.0,30.777,30.8198,30.7485,30.8127,56600.0
2014-06-12 14:05:00,43.19,43.23,43.16,43.18,71200.0,30.8127,30.8412,30.7913,30.8056,71200.0
2014-06-12 14:10:00,43.18,43.25,43.16,43.25,36000.0,30.8056,30.8555,30.7913,30.8555,36000.0
2014-06-12 14:15:00,43.25,43.27,43.22,43.27,58600.0,30.8555,30.8698,30.8341,30.8698,58600.0
2014-06-12 14:20:00,43.27,43.29,43.24,43.29,60200.0,30.8698,30.884,30.8484,30.884,60200.0
2014-06-12 14:25:00,43.28,43.3,43.24,43.26,53000.0,30.8769,30.8912,30.8484,30.8626,53000.0
2014-06-12 14:30:00,43.26,43.26,43.16,43.16,47200.0,30.8626,30.8626,30.7913,30.7913,47200.0
2014-06-12 14:35:00,43.16,43.2,43.16,43.18,57200.0,30.7913,30.8198,30.7913,30.8056,57200.0
2014-06-12 14:40:00,43.18,43.23,43.17,43.22,39200.0,30.8056,30.8412,30.7984,30.8341,39200.0
2014-06-12 14:45:00,43.22,43.25,43.21,43.25,29600.0,30.8341,30.8555,30.827,30.8555,29600.0
2014-06-12 14:50:00,43.25,43.25,43.15,43.15,78600.0,30.8555,30.8555,30.7841,30.7841,78600.0
2014-06-12 14:55:00,43.15,43.23,43.15,43.2,64400.0,30.7841,30.8412,30.7841,30.8198,64400.0
2014-06-12 15:00:00,43.2,43.2,43.16,43.17,45000.0,30.8198,30.8198,30.7913,30.7984,45000.0
2014-06-12 15:05:00,43.16,43.16,43.09,43.1,71200.0,30.7913,30.7913,30.7413,30.7485,71200.0
2014-06-12 15:10:00,43.1,43.12,43.06,43.12,61800.0,30.7485,30.7627,30.7199,30.7627,61800.0
2014-06-12 15:15:00,43.13,43.21,43.13,43.21,69200.0,30.7699,30.827,30.7699,30.827,69200.0
2014-06-12 15:20:00,43.21,43.31,43.2,43.27,94000.0,30.827,30.8983,30.8198,30.8698,94000.0
2014-06-12 15:25:00,43.27,43.28,43.21,43.24,83400.0,30.8698,30.8769,30.827,30.8484,83400.0
2014-06-12 15:30:00,43.24,43.26,43.14,43.23,111600.0,30.8484,30.8626,30.777,30.8412,111600.0
2014-06-12 15:35:00,43.23,43.27,43.11,43.13,132200.0,30.8412,30.8698,30.7556,30.7699,132200.0
2014-06-12 15:40:00,43.12,43.24,43.12,43.24,133200.0,30.7627,30.8484,30.7627,30.8484,133200.0
2014-06-12 15:45:00,43.24,43.27,43.22,43.23,154800.0,30.8484,30.8698,30.8341,30.8412,154800.0
2014-06-12 15:50:00,43.23,43.27,43.22,43.27,171400.0,30.8412,30.8698,30.8341,30.8698,171400.0
2014-06-12 15:55:00,43.27,43.33,43.27,43.31,526200.0,30.8698,30.9126,30.8698,30.8983,526200.0
2014-06-13 09:30:00,43.41,43.48,43.17,43.18,85400.0,30.9696,31.0196,30.7984,30.8056,85400.0
2014-06-13 09:35:00,43.18,43.24,43.13,43.13,52400.0,30.8056,30.8484,30.7699,30.7699,52400.0
2014-06-13 09:40:00,43.14,43.34,43.14,43.3,46800.0,30.777,30.9197,30.777,30.8912,46800.0
2014-06-13 09:45:00,43.3,43.32,43.08,43.1,53200.0,30.8912,30.9054,30.7342,30.7485,53200.0
2014-06-13 09:50:00,43.12,43.4,43.11,43.37,80800.0,30.7627,30.9625,30.7556,30.9411,80800.0
2014-06-13 09:55:00,43.38,43.41,43.32,43.33,55800.0,30.9482,30.9696,30.9054,30.9126,55800.0
2014-06-13 10:00:00,43.32,43.34,43.21,43.22,60600.0,30.9054,30.9197,30.827,30.8341,60600.0
2014-06-13 10:05:00,43.23,43.27,43.19,43.22,55200.0,30.8412,30.8698,30.8127,30.8341,55200.0
2014-06-13 10:10:00,43.23,43.3,43.2,43.27,58600.0,30.8412,30.8912,30.8198,30.8698,58600.0
2014-06-13 10:15:00,43.27,43.42,43.26,43.38,55400.0,30.8698,30.9768,30.8626,30.9482,55400.0
2014-06-13 10:20:00,43.4,43.43,43.35,43.38,46600.0,30.9625,30.9839,30.9268,30.9482,46600.0
2014-06-13 10:25:00,43.38,43.4,43.32,43.37,42200.0,30.9482,30.9625,30.9054,30.9411,42200.0
2014-06-13 10:30:00,43.37,43.43,43.31,43.4,89000.0,30.9411,30.9839,30.8983,30.9625,89000.0
2014-06-13 10:35:00,43.4,43.41,43.35,43.38,34000.0,30.9625,30.9696,30.9268,30.9482,34000.0
2014-06-13 10:40:00,43.39,43.47,43.39,43.45,48400.0,30.9554,31.0124,30.9554,30.9982,48400.0
2014-06-13 10:45:00,43.46,43.47,43.41,43.42,25800.0,31.0053,31.0124,30.9696,30.9768,25800.0
2014-06-13 10:50:00,43.43,43.47,43.41,43.46,29400.0,30.9839,31.0124,30.9696,31.0053,29400.0
2014-06-13 10:55:00,43.45,43.5,43.44,43.49,24200.0,30.9982,31.0338,30.991,31.0267,24200.0
2014-06-13 11:00:00,43.5,43.52,43.46,43.49,33800.0,31.0338,31.0481,31.0053,31.0267,33800.0
2014-06-13 11:05:00,43.51,43.58,43.51,43.56,24800.0,31.041,31.0909,31.041,31.0767,24800.0
2014-06-13 11:10:00,43.56,43.58,43.51,43.51,28800.0,31.0767,31.0909,31.041,31.041,28800.0
2014-06-13 11:15:00,43.51,43.51,43.44,43.5,57600.0,31.041,31.041,30.991,31.0338,57600.0
2014-06-13 11:20:00,43.5,43.5,43.45,43.48,36000.0,31.0338,31.0338,30.9982,31.0196,36000.0
2014-06-13 11:25:00,43.49,43.53,43.47,43.53,34800.0,31.0267,31.0552,31.0124,31.0552,34800.0
2014-06-13 11:30:00,43.52,43.55,43.43,43.43,46200.0,31.0481,31.0695,30.9839,30.9839,46200.0
2014-06-13 11:35:00,43.42,43.43,43.4,43.41,18400.0,30.9768,30.9839,30.9625,30.9696,18400.0
2014-06-13 11:40:00,43.41,43.41,43.35,43.35,21000.0,30.9696,30.9696,30.9268,30.9268,21000.0
2014-06-13 11:45:00,43.35,43.37,43.32,43.35,22200.0,30.9268,30.9411,30.9054,30.9268,22200.0
2014-06-13 11:50:00,43.35,43.36,43.33,43.35,29400.0,30.9268,30.934,30.9126,30.9268,29400.0
2014-06-13 11:55:00,43.35,43.35,43.29,43.31,39800.0,30.9268,30.9268,30.884,30.8983,39800.0
2014-06-13 12:00:00,43.29,43.33,43.28,43.31,31400.0,30.884,30.9126,30.8769,30.8983,31400.0
2014-06-13 12:05:00,43.32,43.35,43.26,43.34,55400.0,30.9054,30.9268,30.8626,30.9197,55400.0
2014-06-13 12:10:00,43.34,43.34,43.24,43.3,40400.0,30.9197,30.9197,30.8484,30.8912,40400.0
2014-06-13 12:15:00,43.3,43.3,43.24,43.24,17200.0,30.8912,30.8912,30.8484,30.8484,17200.0
2014-06-13 12:20:00,43.24,43.26,43.22,43.24,27600.0,30.8484,30.8626,30.8341,30.8484,27600.0
2014-06-13 12:25:00,43.25,43.26,43.2,43.2,15400.0,30.8555,30.8626,30.8198,30.8198,15400.0
2014-06-13 12:30:00,43.21,43.21,43.18,43.2,21600.0,30.827,30.827,30.8056,30.8198,21600.0
2014-06-13 12:35:00,43.2,43.21,43.18,43.19,16400.0,30.8198,30.827,30.8056,30.8127,16400.0
2014-06-13 12:40:00,43.19,43.21,43.13,43.17,22400.0,30.8127,30.827,30.7699,30.7984,22400.0
2014-06-13 12:45:00,43.17,43.2,43.14,43.15,56600.0,30.7984,30.8198,30.777,30.7841,56600.0
2014-06-13 12:50:00,43.15,43.2,43.15,43.2,11800.0,30.7841,30.8198,30.7841,30.8198,11800.0
2014-06-13 12:55:00,43.2,43.22,43.16,43.18,37600.0,30.8198,30.8341,30.7913,30.8056,37600.0
2014-06-13 13:00:00,43.18,43.23,43.17,43.2,37400.0,30.8056,30.8412,30.7984,30.8198,37400.0
2014-06-13 13:05:00,43.2,43.23,43.19,43.22,17400.0,30.8198,30.8412,30.8127,30.8341,17400.0
2014-06-13 13:10:00,43.22,43.22,43.17,43.18,13200.0,30.8341,30.8341,30.7984,30.8056,13200.0
2014-06-13 13:15:00,43.19,43.2,43.16,43.19,11600.0,30.8127,30.8198,30.7913,30.8127,11600.0
2014-06-13 13:20:00,43.19,43.22,43.15,43.16,22800.0,30.8127,30.8341,30.7841,30.7913,22800.0
2014-06-13 13:25:00,43.16,43.19,43.15,43.17,19400.0,30.7913,30.8127,30.7841,30.7984,19400.0
2014-06-13 13:30:00,43.19,43.2,43.14,43.16,33200.0,30.8127,30.8198,30.777,30.7913,33200.0
2014-06-13 13:35:00,43.16,43.25,43.16,43.25,40000.0,30.7913,30.8555,30.7913,30.8555,40000.0
2014-06-13 13:40:00,43.26,43.27,43.2,43.2,25200.0,30.8626,30.8698,30.8198,30.8198,25200.0
2014-06-13 13:45:00,43.19,43.22,43.15,43.17,34000.0,30.8127,30.8341,30.7841,30.7984,34000.0
2014-06-13 13:50:00,43.17,43.19,43.09,43.1,40400.0,30.7984,30.8127,30.7413,30.7485,40400.0
2014-06-13 13:55:00,43.1,43.12,43.08,43.09,27400.0,30.7485,30.7627,30.7342,30.7413,27400.0
2014-06-13 14:00:00,43.09,43.13,43.08,43.1,28200.0,30.7413,30.7699,30.7342,30.7485,28200.0
2014-06-13 14:05:00,43.1,43.12,43.08,43.1,25800.0,30.7485,30.7627,30.7342,30.7485,25800.0
2014-06-13 14:10:00,43.1,43.15,43.08,43.15,30800.0,30.7485,30.7841,30.7342,30.7841,30800.0
2014-06-13 14:15:00,43.13,43.19,43.12,43.18,25400.0,30.7699,30.8127,30.7627,30.8056,25400.0
2014-06-13 14:20:00,43.19,43.26,43.16,43.26,106600.0,30.8127,30.8626,30.7913,30.8626,106600.0
2014-06-13 14:25:00,43.26,43.27,43.24,43.25,23000.0,30.8626,30.8698,30.8484,30.8555,23000.0
2014-06-13 14:30:00,43.25,43.26,43.2,43.2,58400.0,30.8555,30.8626,30.8198,30.8198,58400.0
2014-06-13 14:35:00,43.21,43.24,43.2,43.22,34600.0,30.827,30.8484,30.8198,30.8341,34600.0
2014-06-13 14:40:00,43.23,43.24,43.21,43.24,29600.0,30.8412,30.8484,30.827,30.8484,29600.0
2014-06-13 14:45:00,43.24,43.25,43.19,43.22,32200.0,30.8484,30.8555,30.8127,30.8341,32200.0
2014-06-13 14:50:00,43.23,43.28,43.22,43.24,22600.0,30.8412,30.8769,30.8341,30.8484,22600.0
2014-06-13 14:55:00,43.24,43.24,43.19,43.19,29200.0,30.8484,30.8484,30.8127,30.8127,29200.0
2014-06-13 15:00:00,43.19,43.23,43.19,43.22,28800.0,30.8127,30.8412,30.8127,30.8341,28800.0
2014-06-13 15:05:00,43.22,43.32,43.22,43.31,43000.0,30.8341,30.9054,30.8341,30.8983,43000.0
2014-06-13 15:10:00,43.31,43.33,43.28,43.29,41400.0,30.8983,30.9126,30.8769,30.884,41400.0
2014-06-13 15:15:00,43.3,43.31,43.24,43.27,42000.0,30.8912,30.8983,30.8484,30.8698,42000.0
2014-06-13 15:20:00,43.27,43.27,43.22,43.23,57000.0,30.8698,30.8698,30.8341,30.8412,57000.0
2014-06-13 15:25:00,43.23,43.23,43.17,43.2,54600.0,30.8412,30.8412,30.7984,30.8198,54600.0
2014-06-13 15:30:00,43.21,43.24,43.16,43.17,82600.0,30.827,30.8484,30.7913,30.7984,82600.0
2014-06-13 15:35:00,43.17,43.2,43.17,43.19,112000.0,30.7984,30.8198,30.7984,30.8127,112000.0
2014-06-13 15:40:00,43.19,43.19,43.13,43.13,101600.0,30.8127,30.8127,30.7699,30.7699,101600.0
2014-06-13 15:45:00,43.13,43.19,43.12,43.15,87800.0,30.7699,30.8127,30.7627,30.7841,87800.0
2014-06-13 15:50:00,43.16,43.19,43.15,43.17,127600.0,30.7913,30.8127,30.7841,30.7984,127600.0
2014-06-13 15:55:00,43.17,43.23,43.17,43.21,191200.0,30.7984,30.8412,30.7984,30.827,191200.0
2014-06-16 09:30:00,43.2,43.35,43.11,43.13,103000.0,30.8198,30.9268,30.7556,30.7699,103000.0
2014-06-16 09:35:00,43.1,43.25,43.02,43.02,52400.0,30.7485,30.8555,30.6914,30.6914,52400.0
2014-06-16 09:40:00,43.02,43.07,42.93,42.99,54200.0,30.6914,30.7271,30.6272,30.67,54200.0
2014-06-16 09:45:00,42.99,43.02,42.88,42.92,23800.0,30.67,30.6914,30.5915,30.6201,23800.0
2014-06-16 09:50:00,42.91,42.98,42.9,42.95,57200.0,30.6129,30.6629,30.6058,30.6415,57200.0
2014-06-16 09:55:00,42.95,43.06,42.93,42.93,45400.0,30.6415,30.7199,30.6272,30.6272,45400.0
2014-06-16 10:00:00,42.92,43.01,42.88,42.99,30000.0,30.6201,30.6843,30.5915,30.67,30000.0
2014-06-16 10:05:00,42.99,43.16,42.99,43.16,49600.0,30.67,30.7913,30.67,30.7913,49600.0
2014-06-16 10:10:00,43.15,43.15,43.12,43.12,39400.0,30.7841,30.7841,30.7627,30.7627,39400.0
2014-06-16 10:15:00,43.13,43.15,43.05,43.07,35000.0,30.7699,30.7841,30.7128,30.7271,35000.0
2014-06-16 10:20:00,43.08,43.1,43.05,43.06,20800.0,30.7342,30.7485,30.7128,30.7199,20800.0
2014-06-16 10:25:00,43.06,43.06,42.95,42.97,30800.0,30.7199,30.7199,30.6415,30.6557,30800.0
2014-06-16 10:30:00,42.96,43.04,42.94,43.0,24600.0,30.6486,30.7057,30.6343,30.6771,24600.0
2014-06-16 10:35:00,43.01,43.09,42.99,43.06,31000.0,30.6843,30.7413,30.67,30.7199,31000.0
2014-06-16 10:40:00,43.07,43.08,43.02,43.04,23200.0,30.7271,30.7342,30.6914,30.7057,23200.0
2014-06-16 10:45:00,43.04,43.05,42.96,43.0,27200.0,30.7057,30.7128,30.6486,30.6771,27200.0
2014-06-16 10:50:00,43.0,43.09,43.0,43.06,22600.0,30.6771,30.7413,30.6771,30.7199,22600.0
2014-06-16 10:55:00,43.07,43.1,43.05,43.1,33000.0,30.7271,30.7485,30.7128,30.7485,33000.0
2014-06-16 11:00:00,43.09,43.13,43.09,43.12,74200.0,30.7413,30.7699,30.7413,30.7627,74200.0
2014-06-16 11:05:00,43.11,43.13,42.99,42.99,42600.0,30.7556,30.7699,30.67,30.67,42600.0
2014-06-16 11:10:00,42.99,42.99,42.94,42.96,24800.0,30.67,30.67,30.6343,30.6486,24800.0
2014-06-16 11:15:00,42.96,42.98,42.92,42.98,40200.0,30.6486,30.6629,30.6201,30.6629,40200.0
2014-06-16 11:20:00,42.98,43.01,42.95,43.01,19600.0,30.6629,30.6843,30.6415,30.6843,19600.0
2014-06-16 11:25:00,43.01,43.01,42.96,43.0,44400.0,30.6843,30.6843,30.6486,30.6771,44400.0
2014-06-16 11:30:00,42.99,43.01,42.94,42.94,29800.0,30.67,30.6843,30.6343,30.6343,29800.0
2014-06-16 11:35:00,42.95,43.04,42.91,43.04,49400.0,30.6415,30.7057,30.6129,30.7057,49400.0
2014-06-16 11:40:00,43.04,43.09,43.01,43.02,32200.0,30.7057,30.7413,30.6843,30.6914,32200.0
2014-06-16 11:45:00,43.01,43.01,42.96,42.99,33200.0,30.6843,30.6843,30.6486,30.67,33200.0
2014-06-16 11:50:00,42.99,43.02,42.98,42.99,19000.0,30.67,30.6914,30.6629,30.67,19000.0
2014-06-16 11:55:00,42.98,43.05,42.97,43.02,37600.0,30.6629,30.7128,30.6557,30.6914,37600.0
2014-06-16 12:00:00,43.03,43.08,42.99,43.02,44600.0,30.6985,30.7342,30.67,30.6914,44600.0
2014-06-16 12:05:00,43.02,43.03,43.0,43.03,23400.0,30.6914,30.6985,30.6771,30.6985,23400.0
2014-06-16 12:10:00,43.04,43.1,43.03,43.1,69000.0,30.7057,30.7485,30.6985,30.7485,69000.0
2014-06-16 12:15:00,43.1,43.2,43.1,43.13,31000.0,30.7485,30.8198,30.7485,30.7699,31000.0
2014-06-16 12:20:00,43.13,43.13,43.09,43.09,71800.0,30.7699,30.7699,30.7413,30.7413,71800.0
2014-06-16 12:25:00,43.1,43.1,43.06,43.08,20400.0,30.7485,30.7485,30.7199,30.7342,20400.0
2014-06-16 12:30:00,43.07,43.07,43.03,43.04,47000.0,30.7271,30.7271,30.6985,30.7057,47000.0
2014-06-16 12:35:00,43.05,43.05,43.01,43.02,55200.0,30.7128,30.7128,30.6843,30.6914,55200.0
2014-06-16 12:40:00,43.02,43.05,43.01,43.04,31600.0,30.6914,30.7128,30.6843,30.7057,31600.0
2014-06-16 12:45:00,43.04,43.05,43.02,43.05,19000.0,30.7057,30.7128,30.6914,30.7128,19000.0
2014-06-16 12:50:00,43.04,43.06,43.02,43.05,17200.0,30.7057,30.7199,30.6914,30.7128,17200.0
2014-06-16 12:55:00,43.06,43.06,43.02,43.05,28400.0,30.7199,30.7199,30.6914,30.7128,28400.0
2014-06-16 13:00:00,43.05,43.07,43.01,43.07,24400.0,30.7128,30.7271,30.6843,30.7271,24400.0
2014-06-16 13:05:00,43.07,43.1,43.07,43.09,28200.0,30.7271,30.7485,30.7271,30.7413,28200.0
2014-06-16 13:10:00,43.1,43.16,43.09,43.15,22600.0,30.7485,30.7913,30.7413,30.7841,22600.0
2014-06-16 13:15:00,43.15,43.17,43.12,43.16,19600.0,30.7841,30.7984,30.7627,30.7913,19600.0
2014-06-16 13:20:00,43.15,43.16,43.09,43.09,30600.0,30.7841,30.7913,30.7413,30.7413,30600.0
2014-06-16 13:25:00,43.09,43.14,43.09,43.12,15000.0,30.7413,30.777,30.7413,30.7627,15000.0
2014-06-16 13:30:00,43.12,43.13,43.12,43.13,21800.0,30.7627,30.7699,30.7627,30.7699,21800.0
2014-06-16 13:35:00,43.13,43.15,43.08,43.08,15400.0,30.7699,30.7841,30.7342,30.7342,15400.0
2014-06-16 13:40:00,43.07,43.09,43.05,43.08,23600.0,30.7271,30.7413,30.7128,30.7342,23600.0
2014-06-16 13:45:00,43.07,43.1,43.06,43.06,17200.0,30.7271,30.7485,30.7199,30.7199,17200.0
2014-06-16 13:50:00,43.07,43.09,43.02,43.03,21600.0,30.7271,30.7413,30.6914,30.6985,21600.0
2014-06-16 13:55:00,43.02,43.03,42.98,42.99,21000.0,30.6914,30.6985,30.6629,30.67,21000.0
2014-06-16 14:00:00,42.99,43.02,42.99,43.02,16800.0,30.67,30.6914,30.67,30.6914,16800.0
2014-06-16 14:05:00,43.0,43.02,42.98,43.01,24800.0,30.6771,30.6914,30.6629,30.6843,24800.0
2014-06-16 14:10:00,43.02,43.05,43.01,43.01,20800.0,30.6914,30.7128,30.6843,30.6843,20800.0
2014-06-16 14:15:00,43.01,43.02,42.97,42.98,25200.0,30.6843,30.6914,30.6557,30.6629,25200.0
2014-06-16 14:20:00,42.98,43.04,42.98,43.03,26400.0,30.6629,30.7057,30.6629,30.6985,26400.0
2014-06-16 14:25:00,43.02,43.05,42.99,43.02,29800.0,30.6914,30.7128,30.67,30.6914,29800.0
2014-06-16 14:30:00,43.02,43.03,42.93,42.93,25600.0,30.6914,30.6985,30.6272,30.6272,25600.0
2014-06-16 14:35:00,42.93,42.98,42.92,42.96,23800.0,30.6272,30.6629,30.6201,30.6486,23800.0
2014-06-16 14:40:00,42.96,43.0,42.93,43.0,32400.0,30.6486,30.6771,30.6272,30.6771,32400.0
2014-06-16 14:45:00,42.99,43.02,42.99,43.0,37400.0,30.67,30.6914,30.67,30.6771,37400.0
2014-06-16 14:50:00,43.0,43.02,42.98,43.0,47400.0,30.6771,30.6914,30.6629,30.6771,47400.0
2014-06-16 14:55:00,43.0,43.01,42.98,42.99,85400.0,30.6771,30.6843,30.6629,30.67,85400.0
2014-06-16 15:00:00,42.99,43.01,42.98,42.99,44600.0,30.67,30.6843,30.6629,30.67,44600.0
2014-06-16 15:05:00,42.99,43.0,42.96,42.97,105800.0,30.67,30.6771,30.6486,30.6557,105800.0
2014-06-16 15:10:00,42.98,42.98,42.88,42.93,52200.0,30.6629,30.6629,30.5915,30.6272,52200.0
2014-06-16 15:15:00,42.93,42.95,42.91,42.91,50600.0,30.6272,30.6415,30.6129,30.6129,50600.0
2014-06-16 15:20:00,42.91,42.94,42.88,42.9,51800.0,30.6129,30.6343,30.5915,30.6058,51800.0
2014-06-16 15:25:00,42.9,42.9,42.88,42.88,46200.0,30.6058,30.6058,30.5915,30.5915,46200.0
2014-06-16 15:30:00,42.88,42.92,42.88,42.88,57000.0,30.5915,30.6201,30.5915,30.5915,57000.0
2014-06-16 15:35:00,42.88,42.91,42.88,42.9,69000.0,30.5915,30.6129,30.5915,30.6058,69000.0
2014-06-16 15:40:00,42.9,42.9,42.87,42.89,61000.0,30.6058,30.6058,30.5844,30.5987,61000.0
2014-06-16 15:45:00,42.89,42.91,42.88,42.9,102800.0,30.5987,30.6129,30.5915,30.6058,102800.0
2014-06-16 15:50:00,42.9,42.95,42.89,42.94,112400.0,30.6058,30.6415,30.5987,30.6343,112400.0
2014-06-16 15:55:00,42.95,42.96,42.92,42.94,142600.0,30.6415,30.6486,30.6201,30.6343,142600.0
2014-06-17 09:30:00,42.87,42.87,42.58,42.58,109200.0,30.5844,30.5844,30.3775,30.3775,109200.0
2014-06-17 09:35:00,42.61,42.85,42.5,42.63,63000.0,30.3989,30.5701,30.3204,30.4132,63000.0
2014-06-17 09:40:00,42.65,42.71,42.58,42.62,88800.0,30.4274,30.4702,30.3775,30.406,88800.0
2014-06-17 09:45:00,42.63,42.68,42.58,42.61,130600.0,30.4132,30.4488,30.3775,30.3989,130600.0
2014-06-17 09:50:00,42.62,42.68,42.6,42.66,195200.0,30.406,30.4488,30.3918,30.4346,195200.0
2014-06-17 09:55:00,42.67,42.7,42.63,42.68,120400.0,30.4417,30.4631,30.4132,30.4488,120400.0
2014-06-17 10:00:00,42.7,42.74,42.61,42.63,141200.0,30.4631,30.4916,30.3989,30.4132,141200.0
2014-06-17 10:05:00,42.64,42.74,42.63,42.73,47000.0,30.4203,30.4916,30.4132,30.4845,47000.0
2014-06-17 10:10:00,42.74,42.75,42.58,42.58,79000.0,30.4916,30.4988,30.3775,30.3775,79000.0
2014-06-17 10:15:00,42.57,42.59,42.55,42.59,31000.0,30.3704,30.3846,30.3561,30.3846,31000.0
2014-06-17 10:20:00,42.6,42.61,42.57,42.6,29400.0,30.3918,30.3989,30.3704,30.3918,29400.0
2014-06-17 10:25:00,42.61,42.66,42.6,42.6,59200.0,30.3989,30.4346,30.3918,30.3918,59200.0
2014-06-17 10:30:00,42.6,42.63,42.56,42.58,51200.0,30.3918,30.4132,30.3632,30.3775,51200.0
2014-06-17 10:35:00,42.58,42.58,42.52,42.55,88800.0,30.3775,30.3775,30.3347,30.3561,88800.0
2014-06-17 10:40:00,42.55,42.57,42.52,42.56,61400.0,30.3561,30.3704,30.3347,30.3632,61400.0
2014-06-17 10:45:00,42.56,42.56,42.49,42.53,91000.0,30.3632,30.3632,30.3133,30.3418,91000.0
2014-06-17 10:50:00,42.52,42.55,42.48,42.54,32400.0,30.3347,30.3561,30.3062,30.349,32400.0
2014-06-17 10:55:00,42.53,42.57,42.51,42.56,41800.0,30.3418,30.3704,30.3276,30.3632,41800.0
2014-06-17 11:00:00,42.56,42.68,42.56,42.59,65400.0,30.3632,30.4488,30.3632,30.3846,65400.0
2014-06-17 11:05:00,42.58,42.6,42.51,42.52,35600.0,30.3775,30.3918,30.3276,30.3347,35600.0
2014-06-17 11:10:00,42.52,42.56,42.51,42.55,27000.0,30.3347,30.3632,30.3276,30.3561,27000.0
2014-06-17 11:15:00,42.55,42.6,42.54,42.57,81800.0,30.3561,30.3918,30.349,30.3704,81800.0
2014-06-17 11:20:00,42.57,42.6,42.55,42.58,64200.0,30.3704,30.3918,30.3561,30.3775,64200.0
2014-06-17 11:25:00,42.58,42.7,42.57,42.68,97000.0,30.3775,30.4631,30.3704,30.4488,97000.0
2014-06-17 11:30:00,42.68,42.68,42.6,42.61,40000.0,30.4488,30.4488,30.3918,30.3989,40000.0
2014-06-17 11:35:00,42.6,42.61,42.52,42.52,45400.0,30.3918,30.3989,30.3347,30.3347,45400.0
2014-06-17 11:40:00,42.53,42.57,42.48,42.54,55200.0,30.3418,30.3704,30.3062,30.349,55200.0
2014-06-17 11:45:00,42.53,42.55,42.52,42.52,15200.0,30.3418,30.3561,30.3347,30.3347,15200.0
2014-06-17 11:50:00,42.52,42.55,42.51,42.55,43400.0,30.3347,30.3561,30.3276,30.3561,43400.0
2014-06-17 11:55:00,42.55,42.57,42.54,42.55,27800.0,30.3561,30.3704,30.349,30.3561,27800.0
2014-06-17 12:00:00,42.55,42.56,42.52,42.55,15400.0,30.3561,30.3632,30.3347,30.3561,15400.0
2014-06-17 12:05:00,42.55,42.56,42.52,42.54,42600.0,30.3561,30.3632,30.3347,30.349,42600.0
2014-06-17 12:10:00,42.54,42.56,42.52,42.52,106400.0,30.349,30.3632,30.3347,30.3347,106400.0
2014-06-17 12:15:00,42.52,42.54,42.49,42.51,43000.0,30.3347,30.349,30.3133,30.3276,43000.0
2014-06-17 12:20:00,42.51,42.55,42.5,42.55,49000.0,30.3276,30.3561,30.3204,30.3561,49000.0
2014-06-17 12:25:00,42.54,42.57,42.53,42.55,41600.0,30.349,30.3704,30.3418,30.3561,41600.0
2014-06-17 12:30:00,42.55,42.55,42.52,42.54,34000.0,30.3561,30.3561,30.3347,30.349,34000.0
2014-06-17 12:35:00,42.53,42.53,42.5,42.5,35400.0,30.3418,30.3418,30.3204,30.3204,35400.0
2014-06-17 12:40:00,42.5,42.52,42.49,42.51,40000.0,30.3204,30.3347,30.3133,30.3276,40000.0
2014-06-17 12:45:00,42.51,42.52,42.49,42.52,37200.0,30.3276,30.3347,30.3133,30.3347,37200.0
2014-06-17 12:50:00,42.52,42.55,42.51,42.54,37800.0,30.3347,30.3561,30.3276,30.349,37800.0
2014-06-17 12:55:00,42.55,42.57,42.49,42.49,22200.0,30.3561,30.3704,30.3133,30.3133,22200.0
2014-06-17 13:00:00,42.49,42.51,42.45,42.47,65000.0,30.3133,30.3276,30.2848,30.299,65000.0
2014-06-17 13:05:00,42.47,42.47,42.42,42.45,19400.0,30.299,30.299,30.2634,30.2848,19400.0
2014-06-17 13:10:00,42.45,42.52,42.45,42.52,36000.0,30.2848,30.3347,30.2848,30.3347,36000.0
2014-06-17 13:15:00,42.52,42.53,42.51,42.52,35400.0,30.3347,30.3418,30.3276,30.3347,35400.0
2014-06-17 13:20:00,42.53,42.54,42.5,42.5,32200.0,30.3418,30.349,30.3204,30.3204,32200.0
2014-06-17 13:25:00,42.5,42.51,42.48,42.49,31000.0,30.3204,30.3276,30.3062,30.3133,31000.0
2014-06-17 13:30:00,42.49,42.56,42.49,42.56,79600.0,30.3133,30.3632,30.3133,30.3632,79600.0
2014-06-17 13:35:00,42.55,42.57,42.52,42.56,52200.0,30.3561,30.3704,30.3347,30.3632,52200.0
2014-06-17 13:40:00,42.56,42.57,42.52,42.55,29000.0,30.3632,30.3704,30.3347,30.3561,29000.0
2014-06-17 13:45:00,42.55,42.64,42.52,42.63,114400.0,30.3561,30.4203,30.3347,30.4132,114400.0
2014-06-17 13:50:00,42.64,42.68,42.63,42.67,114200.0,30.4203,30.4488,30.4132,30.4417,114200.0
2014-06-17 13:55:00,42.67,42.7,42.67,42.7,94400.0,30.4417,30.4631,30.4417,30.4631,94400.0
2014-06-17 14:00:00,42.7,42.76,42.68,42.73,56000.0,30.4631,30.5059,30.4488,30.4845,56000.0
2014-06-17 14:05:00,42.73,42.8,42.66,42.67,121000.0,30.4845,30.5345,30.4346,30.4417,121000.0
2014-06-17 14:10:00,42.66,42.69,42.63,42.69,60000.0,30.4346,30.456,30.4132,30.456,60000.0
2014-06-17 14:15:00,42.7,42.78,42.7,42.77,133400.0,30.4631,30.5202,30.4631,30.513,133400.0
2014-06-17 14:20:00,42.77,42.93,42.77,42.92,93000.0,30.513,30.6272,30.513,30.6201,93000.0
2014-06-17 14:25:00,42.92,42.99,42.87,42.88,169000.0,30.6201,30.67,30.5844,30.5915,169000.0
2014-06-17 14:30:00,42.87,43.0,42.87,42.97,128000.0,30.5844,30.6771,30.5844,30.6557,128000.0
2014-06-17 14:35:00,42.98,42.98,42.91,42.91,62600.0,30.6629,30.6629,30.6129,30.6129,62600.0
2014-06-17 14:40:00,42.92,42.96,42.88,42.96,55000.0,30.6201,30.6486,30.5915,30.6486,55000.0
2014-06-17 14:45:00,42.96,43.02,42.96,42.97,70000.0,30.6486,30.6914,30.6486,30.6557,70000.0
2014-06-17 14:50:00,42.97,42.99,42.94,42.97,68000.0,30.6557,30.67,30.6343,30.6557,68000.0
2014-06-17 14:55:00,42.97,43.05,42.97,43.05,62800.0,30.6557,30.7128,30.6557,30.7128,62800.0
2014-06-17 15:00:00,43.05,43.09,42.97,42.97,121600.0,30.7128,30.7413,30.6557,30.6557,121600.0
2014-06-17 15:05:00,42.96,42.99,42.95,42.97,80600.0,30.6486,30.67,30.6415,30.6557,80600.0
2014-06-17 15:10:00,42.97,43.01,42.96,42.96,74000.0,30.6557,30.6843,30.6486,30.6486,74000.0
2014-06-17 15:15:00,42.96,42.96,42.94,42.95,88000.0,30.6486,30.6486,30.6343,30.6415,88000.0
2014-06-17 15:20:00,42.94,42.96,42.9,42.91,90800.0,30.6343,30.6486,30.6058,30.6129,90800.0
2014-06-17 15:25:00,42.91,42.92,42.88,42.88,105400.0,30.6129,30.6201,30.5915,30.5915,105400.0
2014-06-17 15:30:00,42.88,43.07,42.88,43.07,101200.0,30.5915,30.7271,30.5915,30.7271,101200.0
2014-06-17 15:35:00,43.07,43.12,43.04,43.12,137400.0,30.7271,30.7627,30.7057,30.7627,137400.0
2014-06-17 15:40:00,43.12,43.34,43.11,43.34,212600.0,30.7627,30.9197,30.7556,30.9197,212600.0
2014-06-17 15:45:00,43.33,43.33,43.13,43.19,304800.0,30.9126,30.9126,30.7699,30.8127,304800.0
2014-06-17 15:50:00,43.19,43.2,43.13,43.16,252400.0,30.8127,30.8198,30.7699,30.7913,252400.0
2014-06-17 15:55:00,43.16,43.31,43.16,43.3,548600.0,30.7913,30.8983,30.7913,30.8912,548600.0
2014-06-18 09:30:00,43.32,43.49,43.12,43.16,99400.0,30.9054,31.0267,30.7627,30.7913,99400.0
2014-06-18 09:35:00,43.14,43.24,43.06,43.21,104800.0,30.777,30.8484,30.7199,30.827,104800.0
2014-06-18 09:40:00,43.2,43.35,43.15,43.31,68200.0,30.8198,30.9268,30.7841,30.8983,68200.0
2014-06-18 09:45:00,43.34,43.38,43.26,43.27,42000.0,30.9197,30.9482,30.8626,30.8698,42000.0
2014-06-18 09:50:00,43.27,43.33,43.22,43.32,60600.0,30.8698,30.9126,30.8341,30.9054,60600.0
2014-06-18 09:55:00,43.32,43.32,43.1,43.12,92400.0,30.9054,30.9054,30.7485,30.7627,92400.0
2014-06-18 10:00:00,43.11,43.27,43.11,43.17,49600.0,30.7556,30.8698,30.7556,30.7984,49600.0
2014-06-18 10:05:00,43.17,43.21,43.0,43.06,60800.0,30.7984,30.827,30.6771,30.7199,60800.0
2014-06-18 10:10:00,43.06,43.12,43.02,43.08,48200.0,30.7199,30.7627,30.6914,30.7342,48200.0
2014-06-18 10:15:00,43.08,43.2,43.07,43.15,33000.0,30.7342,30.8198,30.7271,30.7841,33000.0
2014-06-18 10:20:00,43.15,43.21,43.13,43.18,37600.0,30.7841,30.827,30.7699,30.8056,37600.0
2014-06-18 10:25:00,43.19,43.23,43.13,43.16,20200.0,30.8127,30.8412,30.7699,30.7913,20200.0
2014-06-18 10:30:00,43.16,43.16,42.99,43.04,87400.0,30.7913,30.7913,30.67,30.7057,87400.0
2014-06-18 10:35:00,43.05,43.09,43.02,43.06,63200.0,30.7128,30.7413,30.6914,30.7199,63200.0
2014-06-18 10:40:00,43.06,43.12,43.02,43.1,51400.0,30.7199,30.7627,30.6914,30.7485,51400.0
2014-06-18 10:45:00,43.12,43.19,43.1,43.15,39400.0,30.7627,30.8127,30.7485,30.7841,39400.0
2014-06-18 10:50:00,43.14,43.14,42.95,42.98,32200.0,30.777,30.777,30.6415,30.6629,32200.0
2014-06-18 10:55:00,42.97,43.01,42.89,42.93,38000.0,30.6557,30.6843,30.5987,30.6272,38000.0
2014-06-18 11:00:00,42.93,43.08,42.92,43.08,57200.0,30.6272,30.7342,30.6201,30.7342,57200.0
2014-06-18 11:05:00,43.09,43.19,43.09,43.13,68000.0,30.7413,30.8127,30.7413,30.7699,68000.0
2014-06-18 11:10:00,43.11,43.27,43.11,43.27,53000.0,30.7556,30.8698,30.7556,30.8698,53000.0
2014-06-18 11:15:00,43.27,43.34,43.26,43.34,52000.0,30.8698,30.9197,30.8626,30.9197,52000.0
2014-06-18 11:20:00,43.35,43.38,43.34,43.35,41200.0,30.9268,30.9482,30.9197,30.9268,41200.0
2014-06-18 11:25:00,43.35,43.54,43.35,43.53,88200.0,30.9268,31.0624,30.9268,31.0552,88200.0
2014-06-18 11:30:00,43.53,43.6,43.51,43.51,60400.0,31.0552,31.1052,31.041,31.041,60400.0
2014-06-18 11:35:00,43.51,43.52,43.43,43.45,29400.0,31.041,31.0481,30.9839,30.9982,29400.0
2014-06-18 11:40:00,43.44,43.54,43.44,43.52,36200.0,30.991,31.0624,30.991,31.0481,36200.0
2014-06-18 11:45:00,43.52,43.6,43.49,43.59,59000.0,31.0481,31.1052,31.0267,31.0981,59000.0
2014-06-18 11:50:00,43.58,43.59,43.52,43.54,26800.0,31.0909,31.0981,31.0481,31.0624,26800.0
2014-06-18 11:55:00,43.53,43.54,43.48,43.49,23600.0,31.0552,31.0624,31.0196,31.0267,23600.0
2014-06-18 12:00:00,43.51,43.52,43.48,43.48,24800.0,31.041,31.0481,31.0196,31.0196,24800.0
2014-06-18 12:05:00,43.49,43.49,43.4,43.44,26200.0,31.0267,31.0267,30.9625,30.991,26200.0
2014-06-18 12:10:00,43.45,43.47,43.42,43.42,19000.0,30.9982,31.0124,30.9768,30.9768,19000.0
2014-06-18 12:15:00,43.42,43.51,43.4,43.49,28000.0,30.9768,31.041,30.9625,31.0267,28000.0
2014-06-18 12:20:00,43.49,43.51,43.45,43.5,38800.0,31.0267,31.041,30.9982,31.0338,38800.0
2014-06-18 12:25:00,43.48,43.5,43.44,43.45,29400.0,31.0196,31.0338,30.991,30.9982,29400.0
2014-06-18 12:30:00,43.45,43.45,43.41,43.41,20400.0,30.9982,30.9982,30.9696,30.9696,20400.0
2014-06-18 12:35:00,43.41,43.45,43.4,43.44,28200.0,30.9696,30.9982,30.9625,30.991,28200.0
2014-06-18 12:40:00,43.44,43.46,43.42,43.44,18400.0,30.991,31.0053,30.9768,30.991,18400.0
2014-06-18 12:45:00,43.45,43.52,43.44,43.49,33400.0,30.9982,31.0481,30.991,31.0267,33400.0
2014-06-18 12:50:00,43.49,43.51,43.47,43.47,34000.0,31.0267,31.041,31.0124,31.0124,34000.0
2014-06-18 12:55:00,43.48,43.49,43.46,43.49,25800.0,31.0196,31.0267,31.0053,31.0267,25800.0
2014-06-18 13:00:00,43.49,43.57,43.49,43.55,36200.0,31.0267,31.0838,31.0267,31.0695,36200.0
2014-06-18 13:05:00,43.54,43.59,43.52,43.56,39200.0,31.0624,31.0981,31.0481,31.0767,39200.0
2014-06-18 13:10:00,43.56,43.61,43.56,43.6,27800.0,31.0767,31.1123,31.0767,31.1052,27800.0
2014-06-18 13:15:00,43.6,43.63,43.59,43.6,49600.0,31.1052,31.1266,31.0981,31.1052,49600.0
2014-06-18 13:20:00,43.6,43.84,43.6,43.84,167800.0,31.1052,31.2764,31.1052,31.2764,167800.0
2014-06-18 13:25:00,43.84,43.84,43.7,43.7,69600.0,31.2764,31.2764,31.1765,31.1765,69600.0
2014-06-18 13:30:00,43.7,43.73,43.67,43.73,29600.0,31.1765,31.1979,31.1551,31.1979,29600.0
2014-06-18 13:35:00,43.72,43.72,43.65,43.67,55400.0,31.1908,31.1908,31.1409,31.1551,55400.0
2014-06-18 13:40:00,43.67,43.72,43.66,43.72,33400.0,31.1551,31.1908,31.148,31.1908,33400.0
2014-06-18 13:45:00,43.71,43.71,43.65,43.68,32000.0,31.1837,31.1837,31.1409,31.1623,32000.0
2014-06-18 13:50:00,43.68,43.79,43.67,43.77,30200.0,31.1623,31.2407,31.1551,31.2265,30200.0
2014-06-18 13:55:00,43.79,43.87,43.79,43.87,52600.0,31.2407,31.2978,31.2407,31.2978,52600.0
2014-06-18 14:00:00,43.87,43.92,43.84,43.87,140800.0,31.2978,31.3335,31.2764,31.2978,140800.0
2014-06-18 14:05:00,43.86,43.99,43.81,43.99,89200.0,31.2907,31.3834,31.255,31.3834,89200.0
2014-06-18 14:10:00,44.0,44.24,43.98,44.24,148400.0,31.3906,31.5618,31.3763,31.5618,148400.0
2014-06-18 14:15:00,44.24,44.24,44.11,44.13,91600.0,31.5618,31.5618,31.469,31.4833,91600.0
2014-06-18 14:20:00,44.13,44.24,44.12,44.24,90200.0,31.4833,31.5618,31.4762,31.5618,90200.0
2014-06-18 14:25:00,44.24,44.32,44.13,44.19,116400.0,31.5618,31.6189,31.4833,31.5261,116400.0
2014-06-18 14:30:00,44.19,44.27,44.17,44.21,73800.0,31.5261,31.5832,31.5118,31.5404,73800.0
2014-06-18 14:35:00,44.2,44.22,44.16,44.16,63800.0,31.5332,31.5475,31.5047,31.5047,63800.0
2014-06-18 14:40:00,44.16,44.17,44.1,44.13,93400.0,31.5047,31.5118,31.4619,31.4833,93400.0
2014-06-18 14:45:00,44.13,44.17,44.09,44.13,94800.0,31.4833,31.5118,31.4548,31.4833,94800.0
2014-06-18 14:50:00,44.12,44.19,44.06,44.13,63000.0,31.4762,31.5261,31.4334,31.4833,63000.0
2014-06-18 14:55:00,44.12,44.12,44.03,44.04,49600.0,31.4762,31.4762,31.412,31.4191,49600.0
2014-06-18 15:00:00,44.04,44.07,44.01,44.02,44600.0,31.4191,31.4405,31.3977,31.4048,44600.0
2014-06-18 15:05:00,44.03,44.21,44.03,44.13,100600.0,31.412,31.5404,31.412,31.4833,100600.0
2014-06-18 15:10:00,44.13,44.17,44.09,44.09,63000.0,31.4833,31.5118,31.4548,31.4548,63000.0
2014-06-18 15:15:00,44.09,44.18,44.08,44.15,93000.0,31.4548,31.519,31.4476,31.4976,93000.0
2014-06-18 15:20:00,44.15,44.17,44.13,44.17,68400.0,31.4976,31.5118,31.4833,31.5118,68400.0
2014-06-18 15:25:00,44.17,44.26,44.15,44.25,92800.0,31.5118,31.576,31.4976,31.5689,92800.0
2014-06-18 15:30:00,44.24,44.24,44.21,44.24,101400.0,31.5618,31.5618,31.5404,31.5618,101400.0
2014-06-18 15:35:00,44.24,44.29,44.24,44.26,108800.0,31.5618,31.5974,31.5618,31.576,108800.0
2014-06-18 15:40:00,44.26,44.34,44.21,44.34,156400.0,31.576,31.6331,31.5404,31.6331,156400.0
2014-06-18 15:45:00,44.34,44.44,44.34,44.41,289000.0,31.6331,31.7045,31.6331,31.6831,289000.0
2014-06-18 15:50:00,44.41,44.42,44.3,44.34,341600.0,31.6831,31.6902,31.6046,31.6331,341600.0
2014-06-18 15:55:00,44.34,44.38,44.27,44.33,446600.0,31.6331,31.6617,31.5832,31.626,446600.0
2014-06-19 09:30:00,44.49,44.74,44.44,44.66,149000.0,31.7401,31.9185,31.7045,31.8614,149000.0
2014-06-19 09:35:00,44.65,44.67,44.44,44.57,79000.0,31.8543,31.8685,31.7045,31.7972,79000.0
2014-06-19 09:40:00,44.55,44.77,44.55,44.73,72400.0,31.7829,31.9399,31.7829,31.9114,72400.0
2014-06-19 09:45:00,44.74,44.88,44.66,44.8,189000.0,31.9185,32.0184,31.8614,31.9613,189000.0
2014-06-19 09:50:00,44.8,44.82,44.57,44.59,54000.0,31.9613,31.9756,31.7972,31.8115,54000.0
2014-06-19 09:55:00,44.6,44.62,44.46,44.49,76600.0,31.8186,31.8329,31.7187,31.7401,76600.0
2014-06-19 10:00:00,44.51,44.7,44.51,44.66,124200.0,31.7544,31.89,31.7544,31.8614,124200.0
2014-06-19 10:05:00,44.67,44.67,44.57,44.6,37400.0,31.8685,31.8685,31.7972,31.8186,37400.0
2014-06-19 10:10:00,44.6,44.7,44.59,44.63,27600.0,31.8186,31.89,31.8115,31.84,27600.0
2014-06-19 10:15:00,44.65,44.81,44.65,44.77,45000.0,31.8543,31.9684,31.8543,31.9399,45000.0
2014-06-19 10:20:00,44.78,44.78,44.69,44.7,47000.0,31.947,31.947,31.8828,31.89,47000.0
2014-06-19 10:25:00,44.71,44.77,44.67,44.69,37200.0,31.8971,31.9399,31.8685,31.8828,37200.0
2014-06-19 10:30:00,44.7,44.72,44.62,44.7,83800.0,31.89,31.9042,31.8329,31.89,83800.0
2014-06-19 10:35:00,44.71,44.76,44.59,44.63,46200.0,31.8971,31.9328,31.8115,31.84,46200.0
2014-06-19 10:40:00,44.64,44.73,44.62,44.67,70200.0,31.8471,31.9114,31.8329,31.8685,70200.0
2014-06-19 10:45:00,44.68,44.69,44.55,44.57,107200.0,31.8757,31.8828,31.7829,31.7972,107200.0
2014-06-19 10:50:00,44.57,44.57,44.45,44.49,33800.0,31.7972,31.7972,31.7116,31.7401,33800.0
2014-06-19 10:55:00,44.49,44.57,44.48,44.51,37800.0,31.7401,31.7972,31.733,31.7544,37800.0
2014-06-19 11:00:00,44.51,44.58,44.48,44.48,117000.0,31.7544,31.8043,31.733,31.733,117000.0
2014-06-19 11:05:00,44.48,44.52,44.38,44.52,55200.0,31.733,31.7615,31.6617,31.7615,55200.0
2014-06-19 11:10:00,44.52,44.56,44.48,44.52,28000.0,31.7615,31.7901,31.733,31.7615,28000.0
2014-06-19 11:15:00,44.51,44.52,44.46,44.51,56600.0,31.7544,31.7615,31.7187,31.7544,56600.0
2014-06-19 11:20:00,44.51,44.57,44.49,44.5,25400.0,31.7544,31.7972,31.7401,31.7473,25400.0
2014-06-19 11:25:00,44.5,44.52,44.45,44.51,20800.0,31.7473,31.7615,31.7116,31.7544,20800.0
2014-06-19 11:30:00,44.5,44.52,44.48,44.51,23200.0,31.7473,31.7615,31.733,31.7544,23200.0
2014-06-19 11:35:00,44.51,44.55,44.47,44.49,33000.0,31.7544,31.7829,31.7259,31.7401,33000.0
2014-06-19 11:40:00,44.49,44.55,44.49,44.5,20800.0,31.7401,31.7829,31.7401,31.7473,20800.0
2014-06-19 11:45:00,44.51,44.53,44.46,44.53,25800.0,31.7544,31.7687,31.7187,31.7687,25800.0
2014-06-19 11:50:00,44.53,44.54,44.46,44.46,20400.0,31.7687,31.7758,31.7187,31.7187,20400.0
2014-06-19 11:55:00,44.46,44.48,44.44,44.48,20200.0,31.7187,31.733,31.7045,31.733,20200.0
2014-06-19 12:00:00,44.49,44.64,44.49,44.64,57000.0,31.7401,31.8471,31.7401,31.8471,57000.0
2014-06-19 12:05:00,44.63,44.68,44.63,44.67,30600.0,31.84,31.8757,31.84,31.8685,30600.0
2014-06-19 12:10:00,44.66,44.67,44.62,44.67,24600.0,31.8614,31.8685,31.8329,31.8685,24600.0
2014-06-19 12:15:00,44.67,44.69,44.65,44.65,72400.0,31.8685,31.8828,31.8543,31.8543,72400.0
2014-06-19 12:20:00,44.65,44.66,44.57,44.58,18800.0,31.8543,31.8614,31.7972,31.8043,18800.0
2014-06-19 12:25:00,44.58,44.58,44.52,44.52,17600.0,31.8043,31.8043,31.7615,31.7615,17600.0
2014-06-19 12:30:00,44.52,44.67,44.52,44.65,32400.0,31.7615,31.8685,31.7615,31.8543,32400.0
2014-06-19 12:35:00,44.64,44.67,44.6,44.67,21400.0,31.8471,31.8685,31.8186,31.8685,21400.0
2014-06-19 12:40:00,44.67,44.74,44.66,44.74,43800.0,31.8685,31.9185,31.8614,31.9185,43800.0
2014-06-19 12:45:00,44.74,44.74,44.71,44.73,17000.0,31.9185,31.9185,31.8971,31.9114,17000.0
2014-06-19 12:50:00,44.73,44.73,44.61,44.62,18800.0,31.9114,31.9114,31.8257,31.8329,18800.0
2014-06-19 12:55:00,44.61,44.63,44.56,44.56,27200.0,31.8257,31.84,31.7901,31.7901,27200.0
2014-06-19 13:00:00,44.56,44.61,44.55,44.58,32400.0,31.7901,31.8257,31.7829,31.8043,32400.0
2014-06-19 13:05:00,44.58,44.59,44.55,44.56,23400.0,31.8043,31.8115,31.7829,31.7901,23400.0
2014-06-19 13:10:00,44.55,44.55,44.5,44.51,29200.0,31.7829,31.7829,31.7473,31.7544,29200.0
2014-06-19 13:15:00,44.51,44.52,44.49,44.51,49600.0,31.7544,31.7615,31.7401,31.7544,49600.0
2014-06-19 13:20:00,44.51,44.59,44.5,44.55,27000.0,31.7544,31.8115,31.7473,31.7829,27000.0
2014-06-19 13:25:00,44.56,44.58,44.55,44.57,16200.0,31.7901,31.8043,31.7829,31.7972,16200.0
2014-06-19 13:30:00,44.56,44.56,44.52,44.56,30600.0,31.7901,31.7901,31.7615,31.7901,30600.0
2014-06-19 13:35:00,44.56,44.63,44.56,44.63,48200.0,31.7901,31.84,31.7901,31.84,48200.0
2014-06-19 13:40:00,44.63,44.63,44.6,44.63,41200.0,31.84,31.84,31.8186,31.84,41200.0
2014-06-19 13:45:00,44.63,44.65,44.61,44.62,31400.0,31.84,31.8543,31.8257,31.8329,31400.0
2014-06-19 13:50:00,44.62,44.63,44.6,44.62,43800.0,31.8329,31.84,31.8186,31.8329,43800.0
2014-06-19 13:55:00,44.62,44.71,44.62,44.71,32200.0,31.8329,31.8971,31.8329,31.8971,32200.0
2014-06-19 14:00:00,44.7,44.7,44.63,44.63,35200.0,31.89,31.89,31.84,31.84,35200.0
2014-06-19 14:05:00,44.63,44.63,44.6,44.62,43000.0,31.84,31.84,31.8186,31.8329,43000.0
2014-06-19 14:10:00,44.62,44.65,44.62,44.64,31200.0,31.8329,31.8543,31.8329,31.8471,31200.0
2014-06-19 14:15:00,44.64,44.71,44.6,44.7,61400.0,31.8471,31.8971,31.8186,31.89,61400.0
2014-06-19 14:20:00,44.7,44.7,44.67,44.69,29200.0,31.89,31.89,31.8685,31.8828,29200.0
2014-06-19 14:25:00,44.69,44.7,44.65,44.68,42400.0,31.8828,31.89,31.8543,31.8757,42400.0
2014-06-19 14:30:00,44.68,44.68,44.63,44.67,29800.0,31.8757,31.8757,31.84,31.8685,29800.0
2014-06-19 14:35:00,44.68,44.75,44.68,44.74,38000.0,31.8757,31.9256,31.8757,31.9185,38000.0
2014-06-19 14:40:00,44.74,44.74,44.66,44.66,50400.0,31.9185,31.9185,31.8614,31.8614,50400.0
2014-06-19 14:45:00,44.66,44.74,44.66,44.74,24200.0,31.8614,31.9185,31.8614,31.9185,24200.0
2014-06-19 14:50:00,44.74,44.77,44.71,44.74,64200.0,31.9185,31.9399,31.8971,31.9185,64200.0
2014-06-19 14:55:00,44.74,44.74,44.72,44.74,28400.0,31.9185,31.9185,31.9042,31.9185,28400.0
2014-06-19 15:00:00,44.74,44.77,44.73,44.77,57600.0,31.9185,31.9399,31.9114,31.9399,57600.0
2014-06-19 15:05:00,44.76,44.81,44.74,44.74,74800.0,31.9328,31.9684,31.9185,31.9185,74800.0
2014-06-19 15:10:00,44.74,44.77,44.73,44.74,59400.0,31.9185,31.9399,31.9114,31.9185,59400.0
2014-06-19 15:15:00,44.74,44.74,44.7,44.7,41200.0,31.9185,31.9185,31.89,31.89,41200.0
2014-06-19 15:20:00,44.7,44.76,44.7,44.74,57200.0,31.89,31.9328,31.89,31.9185,57200.0
2014-06-19 15:25:00,44.74,44.76,44.68,44.68,98600.0,31.9185,31.9328,31.8757,31.8757,98600.0
2014-06-19 15:30:00,44.68,44.7,44.63,44.65,81000.0,31.8757,31.89,31.84,31.8543,81000.0
2014-06-19 15:35:00,44.64,44.64,44.6,44.62,72800.0,31.8471,31.8471,31.8186,31.8329,72800.0
2014-06-19 15:40:00,44.63,44.7,44.62,44.68,78400.0,31.84,31.89,31.8329,31.8757,78400.0
2014-06-19 15:45:00,44.68,44.68,44.6,44.62,142400.0,31.8757,31.8757,31.8186,31.8329,142400.0
2014-06-19 15:50:00,44.62,44.68,44.62,44.68,118200.0,31.8329,31.8757,31.8329,31.8757,118200.0
2014-06-19 15:55:00,44.68,44.86,44.68,44.81,491600.0,31.8757,32.0041,31.8757,31.9684,491600.0
2014-06-20 09:30:00,44.99,44.99,44.63,44.68,685200.0,32.0968,32.0968,31.84,31.8757,685200.0
2014-06-20 09:35:00,44.68,44.7,44.54,44.67,56800.0,31.8757,31.89,31.7758,31.8685,56800.0
2014-06-20 09:40:00,44.69,44.91,44.65,44.89,37400.0,31.8828,32.0398,31.8543,32.0255,37400.0
2014-06-20 09:45:00,44.9,44.9,44.72,44.83,90800.0,32.0326,32.0326,31.9042,31.9827,90800.0
2014-06-20 09:50:00,44.83,44.88,44.74,44.77,29200.0,31.9827,32.0184,31.9185,31.9399,29200.0
2014-06-20 09:55:00,44.74,44.79,44.65,44.7,36000.0,31.9185,31.9542,31.8543,31.89,36000.0
2014-06-20 10:00:00,44.69,44.71,44.58,44.6,51800.0,31.8828,31.8971,31.8043,31.8186,51800.0
2014-06-20 10:05:00,44.6,44.61,44.49,44.51,101000.0,31.8186,31.8257,31.7401,31.7544,101000.0
2014-06-20 10:10:00,44.51,44.56,44.49,44.56,68000.0,31.7544,31.7901,31.7401,31.7901,68000.0
2014-06-20 10:15:00,44.56,44.7,44.56,44.67,24600.0,31.7901,31.89,31.7901,31.8685,24600.0
2014-06-20 10:20:00,44.67,44.7,44.61,44.7,28400.0,31.8685,31.89,31.8257,31.89,28400.0
2014-06-20 10:25:00,44.71,44.72,44.63,44.69,32400.0,31.8971,31.9042,31.84,31.8828,32400.0
2014-06-20 10:30:00,44.71,44.86,44.71,44.79,58000.0,31.8971,32.0041,31.8971,31.9542,58000.0
2014-06-20 10:35:00,44.8,44.81,44.73,44.74,16600.0,31.9613,31.9684,31.9114,31.9185,16600.0
2014-06-20 10:40:00,44.72,44.76,44.71,44.74,8000.0,31.9042,31.9328,31.8971,31.9185,8000.0
2014-06-20 10:45:00,44.75,44.82,44.74,44.81,14400.0,31.9256,31.9756,31.9185,31.9684,14400.0
2014-06-20 10:50:00,44.81,44.92,44.79,44.92,18000.0,31.9684,32.0469,31.9542,32.0469,18000.0
2014-06-20 10:55:00,44.93,44.94,44.9,44.91,9800.0,32.054,32.0612,32.0326,32.0398,9800.0
2014-06-20 11:00:00,44.9,44.98,44.9,44.94,12200.0,32.0326,32.0897,32.0326,32.0612,12200.0
2014-06-20 11:05:00,44.94,44.99,44.94,44.99,21000.0,32.0612,32.0968,32.0612,32.0968,21000.0
2014-06-20 11:10:00,44.99,45.09,44.99,45.08,65000.0,32.0968,32.1682,32.0968,32.1611,65000.0
2014-06-20 11:15:00,45.1,45.1,45.06,45.07,21000.0,32.1753,32.1753,32.1468,32.1539,21000.0
2014-06-20 11:20:00,45.07,45.08,45.02,45.03,25600.0,32.1539,32.1611,32.1182,32.1254,25600.0
2014-06-20 11:25:00,45.02,45.02,44.97,44.98,19600.0,32.1182,32.1182,32.0826,32.0897,19600.0
2014-06-20 11:30:00,44.98,44.99,44.88,44.91,28800.0,32.0897,32.0968,32.0184,32.0398,28800.0
2014-06-20 11:35:00,44.91,44.92,44.83,44.83,30800.0,32.0398,32.0469,31.9827,31.9827,30800.0
2014-06-20 11:40:00,44.82,44.82,44.79,44.79,28400.0,31.9756,31.9756,31.9542,31.9542,28400.0
2014-06-20 11:45:00,44.79,44.88,44.79,44.88,26600.0,31.9542,32.0184,31.9542,32.0184,26600.0
2014-06-20 11:50:00,44.9,44.94,44.88,44.93,15200.0,32.0326,32.0612,32.0184,32.054,15200.0
2014-06-20 11:55:00,44.95,44.95,44.91,44.91,14800.0,32.0683,32.0683,32.0398,32.0398,14800.0
2014-06-20 12:00:00,44.9,44.94,44.88,44.94,11000.0,32.0326,32.0612,32.0184,32.0612,11000.0
2014-06-20 12:05:00,44.93,44.94,44.92,44.94,16400.0,32.054,32.0612,32.0469,32.0612,16400.0
2014-06-20 12:10:00,44.94,44.95,44.93,44.94,19800.0,32.0612,32.0683,32.054,32.0612,19800.0
2014-06-20 12:15:00,44.94,44.98,44.93,44.97,9400.0,32.0612,32.0897,32.054,32.0826,9400.0
2014-06-20 12:20:00,44.98,44.98,44.91,44.91,12000.0,32.0897,32.0897,32.0398,32.0398,12000.0
2014-06-20 12:25:00,44.93,44.94,44.92,44.92,9600.0,32.054,32.0612,32.0469,32.0469,9600.0
2014-06-20 12:30:00,44.93,44.95,44.93,44.94,11600.0,32.054,32.0683,32.054,32.0612,11600.0
2014-06-20 12:35:00,44.94,44.98,44.92,44.97,10800.0,32.0612,32.0897,32.0469,32.0826,10800.0
2014-06-20 12:40:00,44.97,44.99,44.96,44.99,18400.0,32.0826,32.0968,32.0754,32.0968,18400.0
2014-06-20 12:45:00,44.99,44.99,44.92,44.94,21200.0,32.0968,32.0968,32.0469,32.0612,21200.0
2014-06-20 12:50:00,44.93,44.93,44.91,44.92,5000.0,32.054,32.054,32.0398,32.0469,5000.0
2014-06-20 12:55:00,44.91,44.97,44.91,44.96,17600.0,32.0398,32.0826,32.0398,32.0754,17600.0
2014-06-20 13:00:00,44.96,44.97,44.94,44.95,10400.0,32.0754,32.0826,32.0612,32.0683,10400.0
2014-06-20 13:05:00,44.95,44.96,44.88,44.88,28200.0,32.0683,32.0754,32.0184,32.0184,28200.0
2014-06-20 13:10:00,44.88,44.91,44.82,44.83,32600.0,32.0184,32.0398,31.9756,31.9827,32600.0
2014-06-20 13:15:00,44.82,44.82,44.74,44.74,25400.0,31.9756,31.9756,31.9185,31.9185,25400.0
2014-06-20 13:20:00,44.74,44.74,44.69,44.7,24600.0,31.9185,31.9185,31.8828,31.89,24600.0
2014-06-20 13:25:00,44.7,44.72,44.69,44.7,23800.0,31.89,31.9042,31.8828,31.89,23800.0
2014-06-20 13:30:00,44.7,44.71,44.6,44.63,65600.0,31.89,31.8971,31.8186,31.84,65600.0
2014-06-20 13:35:00,44.65,44.66,44.6,44.6,56400.0,31.8543,31.8614,31.8186,31.8186,56400.0
2014-06-20 13:40:00,44.6,44.7,44.58,44.67,28800.0,31.8186,31.89,31.8043,31.8685,28800.0
2014-06-20 13:45:00,44.67,44.67,44.6,44.6,14800.0,31.8685,31.8685,31.8186,31.8186,14800.0
2014-06-20 13:50:00,44.6,44.75,44.57,44.75,32600.0,31.8186,31.9256,31.7972,31.9256,32600.0
2014-06-20 13:55:00,44.74,44.79,44.72,44.74,26200.0,31.9185,31.9542,31.9042,31.9185,26200.0
2014-06-20 14:00:00,44.74,44.8,44.73,44.75,16600.0,31.9185,31.9613,31.9114,31.9256,16600.0
2014-06-20 14:05:00,44.77,44.85,44.76,44.85,14400.0,31.9399,31.997,31.9328,31.997,14400.0
2014-06-20 14:10:00,44.85,44.85,44.78,44.8,10400.0,31.997,31.997,31.947,31.9613,10400.0
2014-06-20 14:15:00,44.79,44.81,44.78,44.8,10600.0,31.9542,31.9684,31.947,31.9613,10600.0
2014-06-20 14:20:00,44.8,44.82,44.77,44.8,12800.0,31.9613,31.9756,31.9399,31.9613,12800.0
2014-06-20 14:25:00,44.8,44.81,44.76,44.76,15200.0,31.9613,31.9684,31.9328,31.9328,15200.0
2014-06-20 14:30:00,44.77,44.79,44.75,44.76,17800.0,31.9399,31.9542,31.9256,31.9328,17800.0
2014-06-20 14:35:00,44.76,44.8,44.74,44.78,24600.0,31.9328,31.9613,31.9185,31.947,24600.0
2014-06-20 14:40:00,44.79,44.8,44.76,44.77,27400.0,31.9542,31.9613,31.9328,31.9399,27400.0
2014-06-20 14:45:00,44.78,44.8,44.76,44.78,22400.0,31.947,31.9613,31.9328,31.947,22400.0
2014-06-20 14:50:00,44.77,44.78,44.72,44.72,29400.0,31.9399,31.947,31.9042,31.9042,29400.0
2014-06-20 14:55:00,44.73,44.76,44.73,44.74,24400.0,31.9114,31.9328,31.9114,31.9185,24400.0
2014-06-20 15:00:00,44.74,44.75,44.7,44.7,27000.0,31.9185,31.9256,31.89,31.89,27000.0
2014-06-20 15:05:00,44.71,44.74,44.71,44.74,23800.0,31.8971,31.9185,31.8971,31.9185,23800.0
2014-06-20 15:10:00,44.73,44.74,44.71,44.73,29400.0,31.9114,31.9185,31.8971,31.9114,29400.0
2014-06-20 15:15:00,44.73,44.77,44.72,44.73,33600.0,31.9114,31.9399,31.9042,31.9114,33600.0
2014-06-20 15:20:00,44.73,44.74,44.7,44.73,38000.0,31.9114,31.9185,31.89,31.9114,38000.0
2014-06-20 15:25:00,44.73,44.75,44.71,44.74,47200.0,31.9114,31.9256,31.8971,31.9185,47200.0
2014-06-20 15:30:00,44.75,44.81,44.75,44.78,62800.0,31.9256,31.9684,31.9256,31.947,62800.0
2014-06-20 15:35:00,44.78,44.8,44.77,44.79,86600.0,31.947,31.9613,31.9399,31.9542,86600.0
2014-06-20 15:40:00,44.79,44.85,44.78,44.81,97600.0,31.9542,31.997,31.947,31.9684,97600.0
2014-06-20 15:45:00,44.8,44.81,44.63,44.65,265600.0,31.9613,31.9684,31.84,31.8543,265600.0
2014-06-20 15:50:00,44.66,44.72,44.65,44.66,201200.0,31.8614,31.9042,31.8543,31.8614,201200.0
2014-06-20 15:55:00,44.66,44.88,44.65,44.8,662000.0,31.8614,32.0184,31.8543,31.9613,662000.0
2014-06-23 09:30:00,44.9,44.92,44.58,44.82,114200.0,32.0326,32.0469,31.8043,31.9756,114200.0
2014-06-23 09:35:00,44.76,44.8,44.65,44.74,49800.0,31.9328,31.9613,31.8543,31.9185,49800.0
2014-06-23 09:40:00,44.76,44.82,44.73,44.74,25200.0,31.9328,31.9756,31.9114,31.9185,25200.0
2014-06-23 09:45:00,44.74,44.78,44.61,44.75,26600.0,31.9185,31.947,31.8257,31.9256,26600.0
2014-06-23 09:50:00,44.77,44.88,44.76,44.85,36600.0,31.9399,32.0184,31.9328,31.997,36600.0
2014-06-23 09:55:00,44.84,44.9,44.78,44.88,33200.0,31.9898,32.0326,31.947,32.0184,33200.0
2014-06-23 10:00:00,44.89,44.95,44.87,44.87,26000.0,32.0255,32.0683,32.0112,32.0112,26000.0
2014-06-23 10:05:00,44.88,44.98,44.88,44.96,80400.0,32.0184,32.0897,32.0184,32.0754,80400.0
2014-06-23 10:10:00,44.95,44.97,44.88,44.91,58000.0,32.0683,32.0826,32.0184,32.0398,58000.0
2014-06-23 10:15:00,44.92,45.02,44.91,44.99,38200.0,32.0469,32.1182,32.0398,32.0968,38200.0
2014-06-23 10:20:00,44.98,45.07,44.97,44.99,55200.0,32.0897,32.1539,32.0826,32.0968,55200.0
2014-06-23 10:25:00,45.02,45.03,44.97,45.01,44000.0,32.1182,32.1254,32.0826,32.1111,44000.0
2014-06-23 10:30:00,45.01,45.08,45.01,45.01,25800.0,32.1111,32.1611,32.1111,32.1111,25800.0
2014-06-23 10:35:00,45.0,45.05,44.99,45.02,52600.0,32.104,32.1397,32.0968,32.1182,52600.0
2014-06-23 10:40:00,45.02,45.05,45.02,45.02,32200.0,32.1182,32.1397,32.1182,32.1182,32200.0
2014-06-23 10:45:00,45.01,45.04,44.98,44.98,28800.0,32.1111,32.1325,32.0897,32.0897,28800.0
2014-06-23 10:50:00,44.98,44.98,44.87,44.88,51400.0,32.0897,32.0897,32.0112,32.0184,51400.0
2014-06-23 10:55:00,44.88,44.95,44.86,44.95,52000.0,32.0184,32.0683,32.0041,32.0683,52000.0
2014-06-23 11:00:00,44.94,44.95,44.88,44.91,21200.0,32.0612,32.0683,32.0184,32.0398,21200.0
2014-06-23 11:05:00,44.9,44.91,44.87,44.89,34600.0,32.0326,32.0398,32.0112,32.0255,34600.0
2014-06-23 11:10:00,44.88,44.88,44.84,44.85,36000.0,32.0184,32.0184,31.9898,31.997,36000.0
2014-06-23 11:15:00,44.84,44.84,44.76,44.78,21600.0,31.9898,31.9898,31.9328,31.947,21600.0
2014-06-23 11:20:00,44.77,44.8,44.74,44.74,38200.0,31.9399,31.9613,31.9185,31.9185,38200.0
2014-06-23 11:25:00,44.74,44.75,44.67,44.67,25200.0,31.9185,31.9256,31.8685,31.8685,25200.0
2014-06-23 11:30:00,44.66,44.69,44.58,44.58,72600.0,31.8614,31.8828,31.8043,31.8043,72600.0
2014-06-23 11:35:00,44.58,44.65,44.56,44.64,52200.0,31.8043,31.8543,31.7901,31.8471,52200.0
2014-06-23 11:40:00,44.64,44.77,44.64,44.77,23800.0,31.8471,31.9399,31.8471,31.9399,23800.0
2014-06-23 11:45:00,44.77,44.77,44.7,44.71,28800.0,31.9399,31.9399,31.89,31.8971,28800.0
2014-06-23 11:50:00,44.72,44.72,44.69,44.72,27000.0,31.9042,31.9042,31.8828,31.9042,27000.0
2014-06-23 11:55:00,44.72,44.81,44.71,44.81,18600.0,31.9042,31.9684,31.8971,31.9684,18600.0
2014-06-23 12:00:00,44.81,44.82,44.8,44.82,15200.0,31.9684,31.9756,31.9613,31.9756,15200.0
2014-06-23 12:05:00,44.82,44.84,44.8,44.81,49000.0,31.9756,31.9898,31.9613,31.9684,49000.0
2014-06-23 12:10:00,44.81,44.82,44.79,44.79,22800.0,31.9684,31.9756,31.9542,31.9542,22800.0
2014-06-23 12:15:00,44.8,44.8,44.71,44.71,33600.0,31.9613,31.9613,31.8971,31.8971,33600.0
2014-06-23 12:20:00,44.71,44.74,44.7,44.71,17800.0,31.8971,31.9185,31.89,31.8971,17800.0
2014-06-23 12:25:00,44.71,44.71,44.66,44.66,20200.0,31.8971,31.8971,31.8614,31.8614,20200.0
2014-06-23 12:30:00,44.66,44.66,44.63,44.63,22200.0,31.8614,31.8614,31.84,31.84,22200.0
2014-06-23 12:35:00,44.63,44.65,44.59,44.59,52400.0,31.84,31.8543,31.8115,31.8115,52400.0
2014-06-23 12:40:00,44.59,44.61,44.59,44.59,16400.0,31.8115,31.8257,31.8115,31.8115,16400.0
2014-06-23 12:45:00,44.6,44.6,44.55,44.59,26000.0,31.8186,31.8186,31.7829,31.8115,26000.0
2014-06-23 12:50:00,44.6,44.66,44.6,44.65,15200.0,31.8186,31.8614,31.8186,31.8543,15200.0
2014-06-23 12:55:00,44.65,44.68,44.64,44.66,23400.0,31.8543,31.8757,31.8471,31.8614,23400.0
2014-06-23 13:00:00,44.67,44.67,44.56,44.58,41000.0,31.8685,31.8685,31.7901,31.8043,41000.0
2014-06-23 13:05:00,44.59,44.6,44.58,44.58,14800.0,31.8115,31.8186,31.8043,31.8043,14800.0
2014-06-23 13:10:00,44.58,44.58,44.55,44.57,26200.0,31.8043,31.8043,31.7829,31.7972,26200.0
2014-06-23 13:15:00,44.56,44.57,44.5,44.5,29000.0,31.7901,31.7972,31.7473,31.7473,29000.0
2014-06-23 13:20:00,44.51,44.54,44.51,44.52,24800.0,31.7544,31.7758,31.7544,31.7615,24800.0
2014-06-23 13:25:00,44.52,44.54,44.52,44.52,20000.0,31.7615,31.7758,31.7615,31.7615,20000.0
2014-06-23 13:30:00,44.52,44.52,44.5,44.51,21600.0,31.7615,31.7615,31.7473,31.7544,21600.0
2014-06-23 13:35:00,44.51,44.53,44.5,44.51,22200.0,31.7544,31.7687,31.7473,31.7544,22200.0
2014-06-23 13:40:00,44.51,44.52,44.49,44.52,34000.0,31.7544,31.7615,31.7401,31.7615,34000.0
2014-06-23 13:45:00,44.52,44.52,44.5,44.51,27000.0,31.7615,31.7615,31.7473,31.7544,27000.0
2014-06-23 13:50:00,44.51,44.53,44.51,44.53,25200.0,31.7544,31.7687,31.7544,31.7687,25200.0
2014-06-23 13:55:00,44.53,44.53,44.49,44.51,23200.0,31.7687,31.7687,31.7401,31.7544,23200.0
2014-06-23 14:00:00,44.51,44.51,44.49,44.51,39400.0,31.7544,31.7544,31.7401,31.7544,39400.0
2014-06-23 14:05:00,44.5,44.52,44.5,44.51,36200.0,31.7473,31.7615,31.7473,31.7544,36200.0
2014-06-23 14:10:00,44.5,44.53,44.49,44.5,26000.0,31.7473,31.7687,31.7401,31.7473,26000.0
2014-06-23 14:15:00,44.5,44.52,44.45,44.45,35200.0,31.7473,31.7615,31.7116,31.7116,35200.0
2014-06-23 14:20:00,44.45,44.5,44.45,44.49,30000.0,31.7116,31.7473,31.7116,31.7401,30000.0
2014-06-23 14:25:00,44.49,44.49,44.42,44.42,34200.0,31.7401,31.7401,31.6902,31.6902,34200.0
2014-06-23 14:30:00,44.41,44.44,44.38,44.44,34200.0,31.6831,31.7045,31.6617,31.7045,34200.0
2014-06-23 14:35:00,44.44,44.45,44.41,44.44,18200.0,31.7045,31.7116,31.6831,31.7045,18200.0
2014-06-23 14:40:00,44.44,44.47,44.43,44.47,32000.0,31.7045,31.7259,31.6973,31.7259,32000.0
2014-06-23 14:45:00,44.47,44.53,44.46,44.53,63200.0,31.7259,31.7687,31.7187,31.7687,63200.0
2014-06-23 14:50:00,44.52,44.6,44.52,44.6,38200.0,31.7615,31.8186,31.7615,31.8186,38200.0
2014-06-23 14:55:00,44.6,44.6,44.55,44.6,31200.0,31.8186,31.8186,31.7829,31.8186,31200.0
2014-06-23 15:00:00,44.6,44.61,44.53,44.53,28000.0,31.8186,31.8257,31.7687,31.7687,28000.0
2014-06-23 15:05:00,44.52,44.53,44.48,44.48,44400.0,31.7615,31.7687,31.733,31.733,44400.0
2014-06-23 15:10:00,44.48,44.48,44.46,44.46,34000.0,31.733,31.733,31.7187,31.7187,34000.0
2014-06-23 15:15:00,44.46,44.49,44.43,44.49,42200.0,31.7187,31.7401,31.6973,31.7401,42200.0
2014-06-23 15:20:00,44.49,44.51,44.45,44.45,39600.0,31.7401,31.7544,31.7116,31.7116,39600.0
2014-06-23 15:25:00,44.44,44.47,44.42,44.46,46600.0,31.7045,31.7259,31.6902,31.7187,46600.0
2014-06-23 15:30:00,44.46,44.47,44.45,44.47,32800.0,31.7187,31.7259,31.7116,31.7259,32800.0
2014-06-23 15:35:00,44.47,44.51,44.45,44.51,47600.0,31.7259,31.7544,31.7116,31.7544,47600.0
2014-06-23 15:40:00,44.51,44.53,44.48,44.49,58400.0,31.7544,31.7687,31.733,31.7401,58400.0
2014-06-23 15:45:00,44.49,44.5,44.47,44.48,78200.0,31.7401,31.7473,31.7259,31.733,78200.0
2014-06-23 15:50:00,44.48,44.48,44.46,44.47,77400.0,31.733,31.733,31.7187,31.7259,77400.0
2014-06-23 15:55:00,44.46,44.52,44.46,44.51,222200.0,31.7187,31.7615,31.7187,31.7544,222200.0
2014-06-24 09:30:00,44.53,44.69,44.44,44.54,94400.0,31.7687,31.8828,31.7045,31.7758,94400.0
2014-06-24 09:35:00,44.58,44.62,44.5,44.54,43000.0,31.8043,31.8329,31.7473,31.7758,43000.0
2014-06-24 09:40:00,44.57,44.6,44.49,44.56,67200.0,31.7972,31.8186,31.7401,31.7901,67200.0
2014-06-24 09:45:00,44.58,44.63,44.52,44.57,60200.0,31.8043,31.84,31.7615,31.7972,60200.0
2014-06-24 09:50:00,44.57,44.64,44.57,44.6,69200.0,31.7972,31.8471,31.7972,31.8186,69200.0
2014-06-24 09:55:00,44.6,44.62,44.4,44.49,55000.0,31.8186,31.8329,31.6759,31.7401,55000.0
2014-06-24 10:00:00,44.49,44.55,44.45,44.54,55800.0,31.7401,31.7829,31.7116,31.7758,55800.0
2014-06-24 10:05:00,44.54,44.64,44.5,44.54,75600.0,31.7758,31.8471,31.7473,31.7758,75600.0
2014-06-24 10:10:00,44.54,44.55,44.45,44.46,37400.0,31.7758,31.7829,31.7116,31.7187,37400.0
2014-06-24 10:15:00,44.48,44.55,44.46,44.49,104000.0,31.733,31.7829,31.7187,31.7401,104000.0
2014-06-24 10:20:00,44.48,44.49,44.39,44.42,50800.0,31.733,31.7401,31.6688,31.6902,50800.0
2014-06-24 10:25:00,44.42,44.43,44.31,44.34,148000.0,31.6902,31.6973,31.6117,31.6331,148000.0
2014-06-24 10:30:00,44.33,44.49,44.33,44.48,73800.0,31.626,31.7401,31.626,31.733,73800.0
2014-06-24 10:35:00,44.49,44.6,44.48,44.51,50800.0,31.7401,31.8186,31.733,31.7544,50800.0
2014-06-24 10:40:00,44.5,44.51,44.46,44.47,38000.0,31.7473,31.7544,31.7187,31.7259,38000.0
2014-06-24 10:45:00,44.47,44.51,44.45,44.48,142200.0,31.7259,31.7544,31.7116,31.733,142200.0
2014-06-24 10:50:00,44.48,44.49,44.44,44.44,30000.0,31.733,31.7401,31.7045,31.7045,30000.0
2014-06-24 10:55:00,44.45,44.47,44.42,44.45,23000.0,31.7116,31.7259,31.6902,31.7116,23000.0
2014-06-24 11:00:00,44.46,44.5,44.44,44.49,27200.0,31.7187,31.7473,31.7045,31.7401,27200.0
2014-06-24 11:05:00,44.49,44.49,44.38,44.38,20200.0,31.7401,31.7401,31.6617,31.6617,20200.0
2014-06-24 11:10:00,44.39,44.4,44.31,44.4,32400.0,31.6688,31.6759,31.6117,31.6759,32400.0
2014-06-24 11:15:00,44.41,44.44,44.38,44.43,32400.0,31.6831,31.7045,31.6617,31.6973,32400.0
2014-06-24 11:20:00,44.42,44.42,44.37,44.37,24600.0,31.6902,31.6902,31.6545,31.6545,24600.0
2014-06-24 11:25:00,44.38,44.38,44.27,44.29,30200.0,31.6617,31.6617,31.5832,31.5974,30200.0
2014-06-24 11:30:00,44.29,44.3,44.27,44.27,21600.0,31.5974,31.6046,31.5832,31.5832,21600.0
2014-06-24 11:35:00,44.27,44.3,44.24,44.24,41600.0,31.5832,31.6046,31.5618,31.5618,41600.0
2014-06-24 11:40:00,44.24,44.24,44.14,44.14,31400.0,31.5618,31.5618,31.4904,31.4904,31400.0
2014-06-24 11:45:00,44.14,44.2,44.12,44.2,35200.0,31.4904,31.5332,31.4762,31.5332,35200.0
2014-06-24 11:50:00,44.19,44.27,44.19,44.26,26000.0,31.5261,31.5832,31.5261,31.576,26000.0
2014-06-24 11:55:00,44.27,44.27,44.2,44.26,27800.0,31.5832,31.5832,31.5332,31.576,27800.0
2014-06-24 12:00:00,44.26,44.27,44.19,44.19,19400.0,31.576,31.5832,31.5261,31.5261,19400.0
2014-06-24 12:05:00,44.19,44.19,44.13,44.14,18200.0,31.5261,31.5261,31.4833,31.4904,18200.0
2014-06-24 12:10:00,44.14,44.15,44.1,44.1,39200.0,31.4904,31.4976,31.4619,31.4619,39200.0
2014-06-24 12:15:00,44.11,44.16,44.05,44.08,55000.0,31.469,31.5047,31.4262,31.4476,55000.0
2014-06-24 12:20:00,44.08,44.12,44.08,44.1,63800.0,31.4476,31.4762,31.4476,31.4619,63800.0
2014-06-24 12:25:00,44.12,44.13,44.03,44.06,42600.0,31.4762,31.4833,31.412,31.4334,42600.0
2014-06-24 12:30:00,44.04,44.06,43.99,44.0,59800.0,31.4191,31.4334,31.3834,31.3906,59800.0
2014-06-24 12:35:00,44.0,44.0,43.94,43.96,54600.0,31.3906,31.3906,31.3478,31.362,54600.0
2014-06-24 12:40:00,43.96,43.99,43.93,43.94,23200.0,31.362,31.3834,31.3406,31.3478,23200.0
2014-06-24 12:45:00,43.94,43.96,43.93,43.93,37000.0,31.3478,31.362,31.3406,31.3406,37000.0
2014-06-24 12:50:00,43.93,43.93,43.88,43.9,36000.0,31.3406,31.3406,31.3049,31.3192,36000.0
2014-06-24 12:55:00,43.9,43.93,43.87,43.91,32000.0,31.3192,31.3406,31.2978,31.3263,32000.0
2014-06-24 13:00:00,43.91,43.91,43.85,43.87,33600.0,31.3263,31.3263,31.2835,31.2978,33600.0
2014-06-24 13:05:00,43.87,43.88,43.84,43.87,29000.0,31.2978,31.3049,31.2764,31.2978,29000.0
2014-06-24 13:10:00,43.87,43.88,43.83,43.84,76000.0,31.2978,31.3049,31.2693,31.2764,76000.0
2014-06-24 13:15:00,43.84,43.84,43.79,43.81,51600.0,31.2764,31.2764,31.2407,31.255,51600.0
2014-06-24 13:20:00,43.81,43.81,43.74,43.74,43400.0,31.255,31.255,31.2051,31.2051,43400.0
2014-06-24 13:25:00,43.74,43.91,43.74,43.9,48800.0,31.2051,31.3263,31.2051,31.3192,48800.0
2014-06-24 13:30:00,43.92,43.97,43.86,43.97,68200.0,31.3335,31.3692,31.2907,31.3692,68200.0
2014-06-24 13:35:00,43.96,43.97,43.9,43.91,60600.0,31.362,31.3692,31.3192,31.3263,60600.0
2014-06-24 13:40:00,43.91,43.91,43.84,43.84,54400.0,31.3263,31.3263,31.2764,31.2764,54400.0
2014-06-24 13:45:00,43.85,43.87,43.74,43.75,126800.0,31.2835,31.2978,31.2051,31.2122,126800.0
2014-06-24 13:50:00,43.74,43.77,43.68,43.69,36800.0,31.2051,31.2265,31.1623,31.1694,36800.0
2014-06-24 13:55:00,43.69,43.7,43.63,43.67,106400.0,31.1694,31.1765,31.1266,31.1551,106400.0
2014-06-24 14:00:00,43.67,43.7,43.63,43.63,71400.0,31.1551,31.1765,31.1266,31.1266,71400.0
2014-06-24 14:05:00,43.63,43.63,43.51,43.53,86800.0,31.1266,31.1266,31.041,31.0552,86800.0
2014-06-24 14:10:00,43.54,43.66,43.54,43.6,149600.0,31.0624,31.148,31.0624,31.1052,149600.0
2014-06-24 14:15:00,43.6,43.63,43.51,43.52,76800.0,31.1052,31.1266,31.041,31.0481,76800.0
2014-06-24 14:20:00,43.53,43.58,43.49,43.5,47400.0,31.0552,31.0909,31.0267,31.0338,47400.0
2014-06-24 14:25:00,43.51,43.51,43.42,43.43,66000.0,31.041,31.041,30.9768,30.9839,66000.0
2014-06-24 14:30:00,43.42,43.44,43.35,43.35,47800.0,30.9768,30.991,30.9268,30.9268,47800.0
2014-06-24 14:35:00,43.35,43.46,43.31,43.46,70400.0,30.9268,31.0053,30.8983,31.0053,70400.0
2014-06-24 14:40:00,43.45,43.48,43.37,43.37,40200.0,30.9982,31.0196,30.9411,30.9411,40200.0
2014-06-24 14:45:00,43.38,43.42,43.34,43.35,48600.0,30.9482,30.9768,30.9197,30.9268,48600.0
2014-06-24 14:50:00,43.35,43.35,43.28,43.31,44200.0,30.9268,30.9268,30.8769,30.8983,44200.0
2014-06-24 14:55:00,43.31,43.38,43.29,43.35,51600.0,30.8983,30.9482,30.884,30.9268,51600.0
2014-06-24 15:00:00,43.34,43.34,43.17,43.2,86200.0,30.9197,30.9197,30.7984,30.8198,86200.0
2014-06-24 15:05:00,43.2,43.23,43.19,43.2,64600.0,30.8198,30.8412,30.8127,30.8198,64600.0
2014-06-24 15:10:00,43.2,43.23,43.16,43.21,150400.0,30.8198,30.8412,30.7913,30.827,150400.0
2014-06-24 15:15:00,43.21,43.32,43.21,43.29,126200.0,30.827,30.9054,30.827,30.884,126200.0
2014-06-24 15:20:00,43.3,43.31,43.21,43.21,104000.0,30.8912,30.8983,30.827,30.827,104000.0
2014-06-24 15:25:00,43.21,43.28,43.16,43.25,98000.0,30.827,30.8769,30.7913,30.8555,98000.0
2014-06-24 15:30:00,43.25,43.34,43.24,43.29,97200.0,30.8555,30.9197,30.8484,30.884,97200.0
2014-06-24 15:35:00,43.29,43.29,43.21,43.22,79000.0,30.884,30.884,30.827,30.8341,79000.0
2014-06-24 15:40:00,43.22,43.29,43.21,43.25,130800.0,30.8341,30.884,30.827,30.8555,130800.0
2014-06-24 15:45:00,43.26,43.32,43.23,43.29,135000.0,30.8626,30.9054,30.8412,30.884,135000.0
2014-06-24 15:50:00,43.29,43.29,43.22,43.24,146400.0,30.884,30.884,30.8341,30.8484,146400.0
2014-06-24 15:55:00,43.24,43.24,43.21,43.21,282000.0,30.8484,30.8484,30.827,30.827,282000.0
2014-06-25 09:30:00,40.38,40.47,38.98,39.46,2055400.0,28.808,28.8722,27.8092,28.1516,2055400.0
2014-06-25 09:35:00,39.46,39.74,39.24,39.45,1303400.0,28.1516,28.3514,27.9947,28.1445,1303400.0
2014-06-25 09:40:00,39.45,40.25,39.26,40.2,1737200.0,28.1445,28.7152,28.0089,28.6796,1737200.0
2014-06-25 09:45:00,40.2,40.74,40.05,40.43,1148400.0,28.6796,29.0648,28.5725,28.8436,1148400.0
2014-06-25 09:50:00,40.46,40.75,40.31,40.74,758800.0,28.865,29.0719,28.758,29.0648,758800.0
2014-06-25 09:55:00,40.75,40.92,40.63,40.88,924600.0,29.0719,29.1932,28.9863,29.1647,924600.0
2014-06-25 10:00:00,40.87,41.0,40.62,40.7,525800.0,29.1575,29.2503,28.9792,29.0363,525800.0
2014-06-25 10:05:00,40.7,40.85,40.68,40.81,524200.0,29.0363,29.1433,29.022,29.1147,524200.0
2014-06-25 10:10:00,40.81,40.88,40.56,40.56,303200.0,29.1147,29.1647,28.9364,28.9364,303200.0
2014-06-25 10:15:00,40.56,40.9,40.52,40.88,252000.0,28.9364,29.1789,28.9078,29.1647,252000.0
2014-06-25 10:20:00,40.88,40.99,40.76,40.77,381200.0,29.1647,29.2432,29.0791,29.0862,381200.0
2014-06-25 10:25:00,40.76,40.85,40.35,40.35,510000.0,29.0791,29.1433,28.7866,28.7866,510000.0
2014-06-25 10:30:00,40.35,40.69,40.3,40.55,387400.0,28.7866,29.0291,28.7509,28.9293,387400.0
2014-06-25 10:35:00,40.54,40.54,40.4,40.49,206000.0,28.9221,28.9221,28.8222,28.8864,206000.0
2014-06-25 10:40:00,40.49,40.64,40.46,40.64,124400.0,28.8864,28.9935,28.865,28.9935,124400.0
2014-06-25 10:45:00,40.63,40.69,40.52,40.52,168800.0,28.9863,29.0291,28.9078,28.9078,168800.0
2014-06-25 10:50:00,40.53,40.75,40.52,40.73,116400.0,28.915,29.0719,28.9078,29.0577,116400.0
2014-06-25 10:55:00,40.73,40.99,40.73,40.99,155200.0,29.0577,29.2432,29.0577,29.2432,155200.0
2014-06-25 11:00:00,40.99,41.05,40.85,40.85,228000.0,29.2432,29.286,29.1433,29.1433,228000.0
2014-06-25 11:05:00,40.85,40.85,40.63,40.63,143000.0,29.1433,29.1433,28.9863,28.9863,143000.0
2014-06-25 11:10:00,40.63,40.77,40.6,40.6,103200.0,28.9863,29.0862,28.9649,28.9649,103200.0
2014-06-25 11:15:00,40.58,40.59,40.48,40.52,135600.0,28.9507,28.9578,28.8793,28.9078,135600.0
2014-06-25 11:20:00,40.52,40.55,40.43,40.48,103600.0,28.9078,28.9293,28.8436,28.8793,103600.0
2014-06-25 11:25:00,40.48,40.49,40.38,40.38,140200.0,28.8793,28.8864,28.808,28.808,140200.0
2014-06-25 11:30:00,40.39,40.49,40.3,40.48,157200.0,28.8151,28.8864,28.7509,28.8793,157200.0
2014-06-25 11:35:00,40.48,40.6,40.46,40.46,148200.0,28.8793,28.9649,28.865,28.865,148200.0
2014-06-25 11:40:00,40.47,40.49,40.32,40.33,120800.0,28.8722,28.8864,28.7652,28.7723,120800.0
2014-06-25 11:45:00,40.32,40.34,40.14,40.22,178000.0,28.7652,28.7794,28.6367,28.6938,178000.0
2014-06-25 11:50:00,40.23,40.29,40.17,40.21,92600.0,28.701,28.7438,28.6582,28.6867,92600.0
2014-06-25 11:55:00,40.2,40.45,40.17,40.45,131400.0,28.6796,28.8579,28.6582,28.8579,131400.0
2014-06-25 12:00:00,40.45,40.49,40.14,40.14,143600.0,28.8579,28.8864,28.6367,28.6367,143600.0
2014-06-25 12:05:00,40.13,40.15,40.02,40.03,163000.0,28.6296,28.6439,28.5511,28.5583,163000.0
2014-06-25 12:10:00,40.03,40.1,40.02,40.02,144800.0,28.5583,28.6082,28.5511,28.5511,144800.0
2014-06-25 12:15:00,40.02,40.05,40.0,40.0,180600.0,28.5511,28.5725,28.5369,28.5369,180600.0
2014-06-25 12:20:00,40.0,40.02,39.93,39.95,198800.0,28.5369,28.5511,28.4869,28.5012,198800.0
2014-06-25 12:25:00,39.95,40.01,39.9,39.97,177800.0,28.5012,28.544,28.4655,28.5155,177800.0
2014-06-25 12:30:00,39.95,40.02,39.88,39.91,122600.0,28.5012,28.5511,28.4513,28.4727,122600.0
2014-06-25 12:35:00,39.91,39.91,39.7,39.84,259600.0,28.4727,28.4727,28.3228,28.4227,259600.0
2014-06-25 12:40:00,39.85,39.85,39.59,39.6,334200.0,28.4299,28.4299,28.2444,28.2515,334200.0
2014-06-25 12:45:00,39.6,39.75,39.6,39.61,210400.0,28.2515,28.3585,28.2515,28.2586,210400.0
2014-06-25 12:50:00,39.62,39.87,39.59,39.83,242200.0,28.2658,28.4441,28.2444,28.4156,242200.0
2014-06-25 12:55:00,39.84,39.96,39.73,39.8,244800.0,28.4227,28.5083,28.3442,28.3942,244800.0
2014-06-25 13:00:00,39.81,39.82,39.65,39.67,176000.0,28.4013,28.4085,28.2872,28.3014,176000.0
2014-06-25 13:05:00,39.66,40.04,39.62,39.72,926800.0,28.2943,28.5654,28.2658,28.3371,926800.0
2014-06-25 13:10:00,39.69,40.13,39.67,39.92,586400.0,28.3157,28.6296,28.3014,28.4798,586400.0
2014-06-25 13:15:00,39.93,40.27,39.92,40.17,497400.0,28.4869,28.7295,28.4798,28.6582,497400.0
2014-06-25 13:20:00,40.17,40.4,40.17,40.24,343000.0,28.6582,28.8222,28.6582,28.7081,343000.0
2014-06-25 13:25:00,40.24,40.47,40.23,40.31,380000.0,28.7081,28.8722,28.701,28.758,380000.0
2014-06-25 13:30:00,40.32,40.49,40.2,40.21,432800.0,28.7652,28.8864,28.6796,28.6867,432800.0
2014-06-25 13:35:00,40.22,40.37,40.22,40.31,208600.0,28.6938,28.8008,28.6938,28.758,208600.0
2014-06-25 13:40:00,40.32,40.32,40.02,40.02,219200.0,28.7652,28.7652,28.5511,28.5511,219200.0
2014-06-25 13:45:00,40.02,40.19,40.01,40.15,141000.0,28.5511,28.6724,28.544,28.6439,141000.0
2014-06-25 13:50:00,40.15,40.27,40.13,40.17,211200.0,28.6439,28.7295,28.6296,28.6582,211200.0
2014-06-25 13:55:00,40.17,40.3,40.11,40.25,201000.0,28.6582,28.7509,28.6153,28.7152,201000.0
2014-06-25 14:00:00,40.25,40.29,40.14,40.15,116600.0,28.7152,28.7438,28.6367,28.6439,116600.0
2014-06-25 14:05:00,40.14,40.2,40.06,40.13,98000.0,28.6367,28.6796,28.5797,28.6296,98000.0
2014-06-25 14:10:00,40.15,40.27,40.1,40.25,130800.0,28.6439,28.7295,28.6082,28.7152,130800.0
2014-06-25 14:15:00,40.25,40.49,40.22,40.44,244600.0,28.7152,28.8864,28.6938,28.8508,244600.0
2014-06-25 14:20:00,40.44,40.52,40.42,40.49,139600.0,28.8508,28.9078,28.8365,28.8864,139600.0
2014-06-25 14:25:00,40.49,40.59,40.46,40.52,193000.0,28.8864,28.9578,28.865,28.9078,193000.0
2014-06-25 14:30:00,40.52,40.6,40.49,40.51,112200.0,28.9078,28.9649,28.8864,28.9007,112200.0
2014-06-25 14:35:00,40.5,40.5,40.33,40.33,121800.0,28.8936,28.8936,28.7723,28.7723,121800.0
2014-06-25 14:40:00,40.33,40.36,40.27,40.27,163800.0,28.7723,28.7937,28.7295,28.7295,163800.0
2014-06-25 14:45:00,40.27,40.3,40.22,40.24,122200.0,28.7295,28.7509,28.6938,28.7081,122200.0
2014-06-25 14:50:00,40.24,40.26,40.15,40.2,132200.0,28.7081,28.7224,28.6439,28.6796,132200.0
2014-06-25 14:55:00,40.2,40.2,40.1,40.13,131400.0,28.6796,28.6796,28.6082,28.6296,131400.0
2014-06-25 15:00:00,40.13,40.24,40.13,40.21,124800.0,28.6296,28.7081,28.6296,28.6867,124800.0
2014-06-25 15:05:00,40.22,40.29,40.2,40.27,114200.0,28.6938,28.7438,28.6796,28.7295,114200.0
2014-06-25 15:10:00,40.27,40.31,40.27,40.29,129800.0,28.7295,28.758,28.7295,28.7438,129800.0
2014-06-25 15:15:00,40.29,40.32,40.26,40.3,161800.0,28.7438,28.7652,28.7224,28.7509,161800.0
2014-06-25 15:20:00,40.3,40.31,40.22,40.31,181400.0,28.7509,28.758,28.6938,28.758,181400.0
2014-06-25 15:25:00,40.3,40.38,40.3,40.33,172400.0,28.7509,28.808,28.7509,28.7723,172400.0
2014-06-25 15:30:00,40.33,40.33,40.21,40.25,200000.0,28.7723,28.7723,28.6867,28.7152,200000.0
2014-06-25 15:35:00,40.25,40.36,40.23,40.34,259000.0,28.7152,28.7937,28.701,28.7794,259000.0
2014-06-25 15:40:00,40.34,40.46,40.34,40.44,194800.0,28.7794,28.865,28.7794,28.8508,194800.0
2014-06-25 15:45:00,40.44,40.55,40.43,40.55,320400.0,28.8508,28.9293,28.8436,28.9293,320400.0
2014-06-25 15:50:00,40.54,40.57,40.52,40.54,400200.0,28.9221,28.9435,28.9078,28.9221,400200.0
2014-06-25 15:55:00,40.54,40.57,40.48,40.48,552000.0,28.9221,28.9435,28.8793,28.8793,552000.0
2014-06-26 09:30:00,40.33,40.6,40.3,40.54,399200.0,28.7723,28.9649,28.7509,28.9221,399200.0
2014-06-26 09:35:00,40.5,40.56,40.48,40.5,150800.0,28.8936,28.9364,28.8793,28.8936,150800.0
2014-06-26 09:40:00,40.5,40.52,40.42,40.47,150800.0,28.8936,28.9078,28.8365,28.8722,150800.0
2014-06-26 09:45:00,40.48,40.49,40.31,40.36,148800.0,28.8793,28.8864,28.758,28.7937,148800.0
2014-06-26 09:50:00,40.35,40.37,40.15,40.3,140400.0,28.7866,28.8008,28.6439,28.7509,140400.0
2014-06-26 09:55:00,40.3,40.31,40.17,40.18,166000.0,28.7509,28.758,28.6582,28.6653,166000.0
2014-06-26 10:00:00,40.17,40.2,40.05,40.15,254000.0,28.6582,28.6796,28.5725,28.6439,254000.0
2014-06-26 10:05:00,40.13,40.26,40.13,40.22,153000.0,28.6296,28.7224,28.6296,28.6938,153000.0
2014-06-26 10:10:00,40.23,40.24,40.09,40.12,142600.0,28.701,28.7081,28.6011,28.6225,142600.0
2014-06-26 10:15:00,40.1,40.22,40.1,40.19,72800.0,28.6082,28.6938,28.6082,28.6724,72800.0
2014-06-26 10:20:00,40.19,40.3,40.19,40.21,139000.0,28.6724,28.7509,28.6724,28.6867,139000.0
2014-06-26 10:25:00,40.2,40.35,40.15,40.34,91600.0,28.6796,28.7866,28.6439,28.7794,91600.0
2014-06-26 10:30:00,40.34,40.4,40.24,40.3,103000.0,28.7794,28.8222,28.7081,28.7509,103000.0
2014-06-26 10:35:00,40.3,40.36,40.23,40.3,86800.0,28.7509,28.7937,28.701,28.7509,86800.0
2014-06-26 10:40:00,40.3,40.34,40.22,40.3,63800.0,28.7509,28.7794,28.6938,28.7509,63800.0
2014-06-26 10:45:00,40.3,40.37,40.24,40.24,87800.0,28.7509,28.8008,28.7081,28.7081,87800.0
2014-06-26 10:50:00,40.24,40.37,40.24,40.35,60600.0,28.7081,28.8008,28.7081,28.7866,60600.0
2014-06-26 10:55:00,40.34,40.44,40.27,40.44,106600.0,28.7794,28.8508,28.7295,28.8508,106600.0
2014-06-26 11:00:00,40.44,40.67,40.44,40.61,298400.0,28.8508,29.0149,28.8508,28.9721,298400.0
2014-06-26 11:05:00,40.61,40.72,40.57,40.62,259000.0,28.9721,29.0505,28.9435,28.9792,259000.0
2014-06-26 11:10:00,40.62,40.64,40.43,40.45,106200.0,28.9792,28.9935,28.8436,28.8579,106200.0
2014-06-26 11:15:00,40.44,40.48,40.37,40.43,102000.0,28.8508,28.8793,28.8008,28.8436,102000.0
2014-06-26 11:20:00,40.45,40.5,40.44,40.47,78000.0,28.8579,28.8936,28.8508,28.8722,78000.0
2014-06-26 11:25:00,40.47,40.59,40.47,40.58,53800.0,28.8722,28.9578,28.8722,28.9507,53800.0
2014-06-26 11:30:00,40.57,40.63,40.48,40.5,93400.0,28.9435,28.9863,28.8793,28.8936,93400.0
2014-06-26 11:35:00,40.5,40.56,40.5,40.52,59400.0,28.8936,28.9364,28.8936,28.9078,59400.0
2014-06-26 11:40:00,40.52,40.52,40.41,40.47,164400.0,28.9078,28.9078,28.8294,28.8722,164400.0
2014-06-26 11:45:00,40.47,40.55,40.42,40.54,121800.0,28.8722,28.9293,28.8365,28.9221,121800.0
2014-06-26 11:50:00,40.54,40.63,40.52,40.63,46400.0,28.9221,28.9863,28.9078,28.9863,46400.0
2014-06-26 11:55:00,40.63,40.65,40.59,40.65,54000.0,28.9863,29.0006,28.9578,29.0006,54000.0
2014-06-26 12:00:00,40.65,40.67,40.63,40.65,65200.0,29.0006,29.0149,28.9863,29.0006,65200.0
2014-06-26 12:05:00,40.66,40.66,40.6,40.6,87800.0,29.0077,29.0077,28.9649,28.9649,87800.0
2014-06-26 12:10:00,40.6,40.6,40.55,40.57,70000.0,28.9649,28.9649,28.9293,28.9435,70000.0
2014-06-26 12:15:00,40.58,40.74,40.56,40.74,91200.0,28.9507,29.0648,28.9364,29.0648,91200.0
2014-06-26 12:20:00,40.74,40.74,40.67,40.69,53200.0,29.0648,29.0648,29.0149,29.0291,53200.0
2014-06-26 12:25:00,40.7,40.75,40.65,40.75,59800.0,29.0363,29.0719,29.0006,29.0719,59800.0
2014-06-26 12:30:00,40.75,40.82,40.69,40.69,152600.0,29.0719,29.1219,29.0291,29.0291,152600.0
2014-06-26 12:35:00,40.69,40.69,40.57,40.57,68600.0,29.0291,29.0291,28.9435,28.9435,68600.0
2014-06-26 12:40:00,40.57,40.6,40.55,40.59,62000.0,28.9435,28.9649,28.9293,28.9578,62000.0
2014-06-26 12:45:00,40.58,40.67,40.57,40.6,65600.0,28.9507,29.0149,28.9435,28.9649,65600.0
2014-06-26 12:50:00,40.61,40.61,40.55,40.55,82200.0,28.9721,28.9721,28.9293,28.9293,82200.0
2014-06-26 12:55:00,40.55,40.57,40.54,40.55,41400.0,28.9293,28.9435,28.9221,28.9293,41400.0
2014-06-26 13:00:00,40.55,40.59,40.54,40.55,63000.0,28.9293,28.9578,28.9221,28.9293,63000.0
2014-06-26 13:05:00,40.55,40.58,40.5,40.58,113400.0,28.9293,28.9507,28.8936,28.9507,113400.0
2014-06-26 13:10:00,40.58,40.58,40.49,40.56,193000.0,28.9507,28.9507,28.8864,28.9364,193000.0
2014-06-26 13:15:00,40.57,40.58,40.54,40.56,40800.0,28.9435,28.9507,28.9221,28.9364,40800.0
2014-06-26 13:20:00,40.57,40.58,40.55,40.56,130200.0,28.9435,28.9507,28.9293,28.9364,130200.0
2014-06-26 13:25:00,40.57,40.6,40.55,40.59,64600.0,28.9435,28.9649,28.9293,28.9578,64600.0
2014-06-26 13:30:00,40.6,40.63,40.57,40.58,51200.0,28.9649,28.9863,28.9435,28.9507,51200.0
2014-06-26 13:35:00,40.58,40.6,40.57,40.58,47400.0,28.9507,28.9649,28.9435,28.9507,47400.0
2014-06-26 13:40:00,40.59,40.76,40.59,40.74,158000.0,28.9578,29.0791,28.9578,29.0648,158000.0
2014-06-26 13:45:00,40.74,40.76,40.71,40.74,52000.0,29.0648,29.0791,29.0434,29.0648,52000.0
2014-06-26 13:50:00,40.73,40.74,40.65,40.67,58000.0,29.0577,29.0648,29.0006,29.0149,58000.0
2014-06-26 13:55:00,40.67,40.7,40.6,40.62,69000.0,29.0149,29.0363,28.9649,28.9792,69000.0
2014-06-26 14:00:00,40.62,40.69,40.6,40.6,40600.0,28.9792,29.0291,28.9649,28.9649,40600.0
2014-06-26 14:05:00,40.6,40.63,40.59,40.62,81200.0,28.9649,28.9863,28.9578,28.9792,81200.0
2014-06-26 14:10:00,40.62,40.64,40.6,40.62,66800.0,28.9792,28.9935,28.9649,28.9792,66800.0
2014-06-26 14:15:00,40.62,40.63,40.6,40.61,55400.0,28.9792,28.9863,28.9649,28.9721,55400.0
2014-06-26 14:20:00,40.61,40.62,40.58,40.6,55400.0,28.9721,28.9792,28.9507,28.9649,55400.0
2014-06-26 14:25:00,40.6,40.63,40.6,40.62,50600.0,28.9649,28.9863,28.9649,28.9792,50600.0
2014-06-26 14:30:00,40.62,40.62,40.58,40.58,59400.0,28.9792,28.9792,28.9507,28.9507,59400.0
2014-06-26 14:35:00,40.58,40.6,40.57,40.6,66400.0,28.9507,28.9649,28.9435,28.9649,66400.0
2014-06-26 14:40:00,40.59,40.6,40.56,40.56,42800.0,28.9578,28.9649,28.9364,28.9364,42800.0
2014-06-26 14:45:00,40.56,40.58,40.5,40.57,61800.0,28.9364,28.9507,28.8936,28.9435,61800.0
2014-06-26 14:50:00,40.57,40.62,40.56,40.62,63400.0,28.9435,28.9792,28.9364,28.9792,63400.0
2014-06-26 14:55:00,40.61,40.63,40.57,40.58,52400.0,28.9721,28.9863,28.9435,28.9507,52400.0
2014-06-26 15:00:00,40.57,40.63,40.57,40.59,70000.0,28.9435,28.9863,28.9435,28.9578,70000.0
2014-06-26 15:05:00,40.6,40.65,40.58,40.62,71800.0,28.9649,29.0006,28.9507,28.9792,71800.0
2014-06-26 15:10:00,40.62,40.63,40.57,40.58,65800.0,28.9792,28.9863,28.9435,28.9507,65800.0
2014-06-26 15:15:00,40.57,40.57,40.54,40.55,96400.0,28.9435,28.9435,28.9221,28.9293,96400.0
2014-06-26 15:20:00,40.55,40.55,40.54,40.54,218800.0,28.9293,28.9293,28.9221,28.9221,218800.0
2014-06-26 15:25:00,40.54,40.58,40.53,40.56,118800.0,28.9221,28.9507,28.915,28.9364,118800.0
2014-06-26 15:30:00,40.56,40.57,40.55,40.55,288800.0,28.9364,28.9435,28.9293,28.9293,288800.0
2014-06-26 15:35:00,40.55,40.55,40.49,40.49,123800.0,28.9293,28.9293,28.8864,28.8864,123800.0
2014-06-26 15:40:00,40.49,40.49,40.43,40.43,105200.0,28.8864,28.8864,28.8436,28.8436,105200.0
2014-06-26 15:45:00,40.43,40.52,40.43,40.46,213800.0,28.8436,28.9078,28.8436,28.865,213800.0
2014-06-26 15:50:00,40.46,40.46,40.38,40.41,236800.0,28.865,28.865,28.808,28.8294,236800.0
2014-06-26 15:55:00,40.41,40.47,40.41,40.46,381600.0,28.8294,28.8722,28.8294,28.865,381600.0
2014-06-27 09:30:00,40.52,40.56,40.14,40.33,162000.0,28.9078,28.9364,28.6367,28.7723,162000.0
2014-06-27 09:35:00,40.38,40.46,40.32,40.43,68000.0,28.808,28.865,28.7652,28.8436,68000.0
2014-06-27 09:40:00,40.46,40.51,40.38,40.49,43800.0,28.865,28.9007,28.808,28.8864,43800.0
2014-06-27 09:45:00,40.5,40.52,40.29,40.49,45400.0,28.8936,28.9078,28.7438,28.8864,45400.0
2014-06-27 09:50:00,40.48,40.48,40.4,40.42,41400.0,28.8793,28.8793,28.8222,28.8365,41400.0
2014-06-27 09:55:00,40.41,40.5,40.4,40.45,55000.0,28.8294,28.8936,28.8222,28.8579,55000.0
2014-06-27 10:00:00,40.46,40.51,40.32,40.36,69600.0,28.865,28.9007,28.7652,28.7937,69600.0
2014-06-27 10:05:00,40.35,40.38,40.3,40.37,48600.0,28.7866,28.808,28.7509,28.8008,48600.0
2014-06-27 10:10:00,40.36,40.44,40.29,40.43,166400.0,28.7937,28.8508,28.7438,28.8436,166400.0
2014-06-27 10:15:00,40.41,40.5,40.41,40.43,122400.0,28.8294,28.8936,28.8294,28.8436,122400.0
2014-06-27 10:20:00,40.43,40.51,40.42,40.42,29400.0,28.8436,28.9007,28.8365,28.8365,29400.0
2014-06-27 10:25:00,40.44,40.45,40.35,40.38,96600.0,28.8508,28.8579,28.7866,28.808,96600.0
2014-06-27 10:30:00,40.38,40.49,40.37,40.46,152200.0,28.808,28.8864,28.8008,28.865,152200.0
2014-06-27 10:35:00,40.46,40.46,40.41,40.43,28800.0,28.865,28.865,28.8294,28.8436,28800.0
2014-06-27 10:40:00,40.44,40.51,40.44,40.5,25200.0,28.8508,28.9007,28.8508,28.8936,25200.0
2014-06-27 10:45:00,40.5,40.55,40.5,40.52,30400.0,28.8936,28.9293,28.8936,28.9078,30400.0
2014-06-27 10:50:00,40.52,40.52,40.48,40.49,22600.0,28.9078,28.9078,28.8793,28.8864,22600.0
2014-06-27 10:55:00,40.49,40.52,40.48,40.49,341000.0,28.8864,28.9078,28.8793,28.8864,341000.0
2014-06-27 11:00:00,40.51,40.59,40.5,40.59,49800.0,28.9007,28.9578,28.8936,28.9578,49800.0
2014-06-27 11:05:00,40.59,40.59,40.47,40.49,31200.0,28.9578,28.9578,28.8722,28.8864,31200.0
2014-06-27 11:10:00,40.51,40.51,40.44,40.46,15200.0,28.9007,28.9007,28.8508,28.865,15200.0
2014-06-27 11:15:00,40.45,40.49,40.41,40.49,34200.0,28.8579,28.8864,28.8294,28.8864,34200.0
2014-06-27 11:20:00,40.49,40.56,40.49,40.54,116600.0,28.8864,28.9364,28.8864,28.9221,116600.0
2014-06-27 11:25:00,40.54,40.63,40.54,40.61,48200.0,28.9221,28.9863,28.9221,28.9721,48200.0
2014-06-27 11:30:00,40.61,40.62,40.49,40.49,24200.0,28.9721,28.9792,28.8864,28.8864,24200.0
2014-06-27 11:35:00,40.49,40.49,40.43,40.43,14200.0,28.8864,28.8864,28.8436,28.8436,14200.0
2014-06-27 11:40:00,40.42,40.43,40.35,40.36,34600.0,28.8365,28.8436,28.7866,28.7937,34600.0
2014-06-27 11:45:00,40.35,40.36,40.25,40.25,61000.0,28.7866,28.7937,28.7152,28.7152,61000.0
2014-06-27 11:50:00,40.26,40.28,40.22,40.23,41400.0,28.7224,28.7366,28.6938,28.701,41400.0
2014-06-27 11:55:00,40.23,40.35,40.23,40.35,32000.0,28.701,28.7866,28.701,28.7866,32000.0
2014-06-27 12:00:00,40.34,40.35,40.24,40.24,29000.0,28.7794,28.7866,28.7081,28.7081,29000.0
2014-06-27 12:05:00,40.23,40.26,40.22,40.24,36800.0,28.701,28.7224,28.6938,28.7081,36800.0
2014-06-27 12:10:00,40.24,40.28,40.22,40.27,34200.0,28.7081,28.7366,28.6938,28.7295,34200.0
2014-06-27 12:15:00,40.26,40.3,40.23,40.23,24200.0,28.7224,28.7509,28.701,28.701,24200.0
2014-06-27 12:20:00,40.24,40.24,40.11,40.18,94400.0,28.7081,28.7081,28.6153,28.6653,94400.0
2014-06-27 12:25:00,40.19,40.22,40.16,40.2,30600.0,28.6724,28.6938,28.651,28.6796,30600.0
2014-06-27 12:30:00,40.2,40.27,40.18,40.26,16600.0,28.6796,28.7295,28.6653,28.7224,16600.0
2014-06-27 12:35:00,40.26,40.26,40.15,40.15,16400.0,28.7224,28.7224,28.6439,28.6439,16400.0
2014-06-27 12:40:00,40.16,40.21,40.14,40.17,23800.0,28.651,28.6867,28.6367,28.6582,23800.0
2014-06-27 12:45:00,40.18,40.2,40.13,40.13,74200.0,28.6653,28.6796,28.6296,28.6296,74200.0
2014-06-27 12:50:00,40.14,40.18,40.06,40.07,30200.0,28.6367,28.6653,28.5797,28.5868,30200.0
2014-06-27 12:55:00,40.07,40.13,40.07,40.12,22000.0,28.5868,28.6296,28.5868,28.6225,22000.0
2014-06-27 13:00:00,40.12,40.16,40.1,40.16,24000.0,28.6225,28.651,28.6082,28.651,24000.0
2014-06-27 13:05:00,40.16,40.19,40.14,40.18,21400.0,28.651,28.6724,28.6367,28.6653,21400.0
2014-06-27 13:10:00,40.17,40.17,40.12,40.12,14000.0,28.6582,28.6582,28.6225,28.6225,14000.0
2014-06-27 13:15:00,40.12,40.12,40.02,40.12,93600.0,28.6225,28.6225,28.5511,28.6225,93600.0
2014-06-27 13:20:00,40.12,40.12,40.07,40.08,63400.0,28.6225,28.6225,28.5868,28.5939,63400.0
2014-06-27 13:25:00,40.08,40.13,40.07,40.1,104200.0,28.5939,28.6296,28.5868,28.6082,104200.0
2014-06-27 13:30:00,40.1,40.12,40.06,40.09,72200.0,28.6082,28.6225,28.5797,28.6011,72200.0
2014-06-27 13:35:00,40.08,40.1,40.05,40.05,26000.0,28.5939,28.6082,28.5725,28.5725,26000.0
2014-06-27 13:40:00,40.05,40.08,40.02,40.02,33800.0,28.5725,28.5939,28.5511,28.5511,33800.0
2014-06-27 13:45:00,40.02,40.04,40.01,40.04,36200.0,28.5511,28.5654,28.544,28.5654,36200.0
2014-06-27 13:50:00,40.04,40.04,40.0,40.02,34000.0,28.5654,28.5654,28.5369,28.5511,34000.0
2014-06-27 13:55:00,40.02,40.04,39.98,39.98,53600.0,28.5511,28.5654,28.5226,28.5226,53600.0
2014-06-27 14:00:00,39.98,40.06,39.96,40.06,79400.0,28.5226,28.5797,28.5083,28.5797,79400.0
2014-06-27 14:05:00,40.08,40.09,39.98,39.99,71400.0,28.5939,28.6011,28.5226,28.5297,71400.0
2014-06-27 14:10:00,39.98,39.99,39.92,39.92,68000.0,28.5226,28.5297,28.4798,28.4798,68000.0
2014-06-27 14:15:00,39.93,39.94,39.84,39.88,150400.0,28.4869,28.4941,28.4227,28.4513,150400.0
2014-06-27 14:20:00,39.88,39.95,39.84,39.9,185600.0,28.4513,28.5012,28.4227,28.4655,185600.0
2014-06-27 14:25:00,39.91,39.91,39.87,39.91,95000.0,28.4727,28.4727,28.4441,28.4727,95000.0
2014-06-27 14:30:00,39.91,39.94,39.9,39.93,34600.0,28.4727,28.4941,28.4655,28.4869,34600.0
2014-06-27 14:35:00,39.92,40.0,39.88,40.0,72400.0,28.4798,28.5369,28.4513,28.5369,72400.0
2014-06-27 14:40:00,39.99,39.99,39.87,39.9,74200.0,28.5297,28.5297,28.4441,28.4655,74200.0
2014-06-27 14:45:00,39.89,39.95,39.88,39.95,48000.0,28.4584,28.5012,28.4513,28.5012,48000.0
2014-06-27 14:50:00,39.95,39.95,39.9,39.92,31400.0,28.5012,28.5012,28.4655,28.4798,31400.0
2014-06-27 14:55:00,39.92,39.92,39.73,39.74,122400.0,28.4798,28.4798,28.3442,28.3514,122400.0
2014-06-27 15:00:00,39.74,39.86,39.74,39.85,204200.0,28.3514,28.437,28.3514,28.4299,204200.0
2014-06-27 15:05:00,39.85,39.86,39.6,39.6,241200.0,28.4299,28.437,28.2515,28.2515,241200.0
2014-06-27 15:10:00,39.6,39.8,39.58,39.79,223600.0,28.2515,28.3942,28.2372,28.3871,223600.0
2014-06-27 15:15:00,39.77,39.83,39.74,39.81,127800.0,28.3728,28.4156,28.3514,28.4013,127800.0
2014-06-27 15:20:00,39.81,39.92,39.8,39.86,180800.0,28.4013,28.4798,28.3942,28.437,180800.0
2014-06-27 15:25:00,39.88,39.91,39.87,39.89,90200.0,28.4513,28.4727,28.4441,28.4584,90200.0
2014-06-27 15:30:00,39.9,39.95,39.85,39.9,219200.0,28.4655,28.5012,28.4299,28.4655,219200.0
2014-06-27 15:35:00,39.9,39.91,39.85,39.91,157600.0,28.4655,28.4727,28.4299,28.4727,157600.0
2014-06-27 15:40:00,39.91,39.97,39.85,39.95,201800.0,28.4727,28.5155,28.4299,28.5012,201800.0
2014-06-27 15:45:00,39.96,39.99,39.84,39.84,338800.0,28.5083,28.5297,28.4227,28.4227,338800.0
2014-06-27 15:50:00,39.84,39.84,39.77,39.77,428600.0,28.4227,28.4227,28.3728,28.3728,428600.0
2014-06-27 15:55:00,39.76,39.77,39.68,39.7,711000.0,28.3656,28.3728,28.3086,28.3228,711000.0
2014-06-30 09:30:00,39.68,39.75,39.01,39.29,280800.0,28.3086,28.3585,27.8306,28.0303,280800.0
2014-06-30 09:35:00,39.27,39.52,39.17,39.47,106400.0,28.0161,28.1944,27.9447,28.1588,106400.0
2014-06-30 09:40:00,39.49,39.67,39.49,39.63,258400.0,28.173,28.3014,28.173,28.2729,258400.0
2014-06-30 09:45:00,39.62,39.72,39.56,39.6,143400.0,28.2658,28.3371,28.223,28.2515,143400.0
2014-06-30 09:50:00,39.58,39.6,39.51,39.59,50800.0,28.2372,28.2515,28.1873,28.2444,50800.0
2014-06-30 09:55:00,39.58,39.71,39.57,39.62,60200.0,28.2372,28.33,28.2301,28.2658,60200.0
2014-06-30 10:00:00,39.63,39.74,39.6,39.7,58400.0,28.2729,28.3514,28.2515,28.3228,58400.0
2014-06-30 10:05:00,39.69,39.69,39.62,39.65,67400.0,28.3157,28.3157,28.2658,28.2872,67400.0
2014-06-30 10:10:00,39.64,39.7,39.6,39.7,57600.0,28.28,28.3228,28.2515,28.3228,57600.0
2014-06-30 10:15:00,39.7,39.76,39.64,39.64,60400.0,28.3228,28.3656,28.28,28.28,60400.0
2014-06-30 10:20:00,39.66,39.66,39.59,39.6,135400.0,28.2943,28.2943,28.2444,28.2515,135400.0
2014-06-30 10:25:00,39.6,39.69,39.6,39.66,62800.0,28.2515,28.3157,28.2515,28.2943,62800.0
2014-06-30 10:30:00,39.66,39.66,39.59,39.6,62000.0,28.2943,28.2943,28.2444,28.2515,62000.0
2014-06-30 10:35:00,39.6,39.62,39.58,39.6,59000.0,28.2515,28.2658,28.2372,28.2515,59000.0
2014-06-30 10:40:00,39.6,39.62,39.51,39.52,84800.0,28.2515,28.2658,28.1873,28.1944,84800.0
2014-06-30 10:45:00,39.52,39.6,39.51,39.52,34800.0,28.1944,28.2515,28.1873,28.1944,34800.0
2014-06-30 10:50:00,39.52,39.53,39.49,39.51,54200.0,28.1944,28.2016,28.173,28.1873,54200.0
2014-06-30 10:55:00,39.5,39.55,39.49,39.52,38000.0,28.1802,28.2158,28.173,28.1944,38000.0
2014-06-30 11:00:00,39.52,39.57,39.52,39.55,41400.0,28.1944,28.2301,28.1944,28.2158,41400.0
2014-06-30 11:05:00,39.54,39.56,39.49,39.49,69200.0,28.2087,28.223,28.173,28.173,69200.0
2014-06-30 11:10:00,39.49,39.53,39.49,39.51,78600.0,28.173,28.2016,28.173,28.1873,78600.0
2014-06-30 11:15:00,39.51,39.53,39.49,39.5,45200.0,28.1873,28.2016,28.173,28.1802,45200.0
2014-06-30 11:20:00,39.5,39.56,39.49,39.51,50000.0,28.1802,28.223,28.173,28.1873,50000.0
2014-06-30 11:25:00,39.5,39.55,39.5,39.52,73400.0,28.1802,28.2158,28.1802,28.1944,73400.0
2014-06-30 11:30:00,39.52,39.54,39.49,39.49,87800.0,28.1944,28.2087,28.173,28.173,87800.0
2014-06-30 11:35:00,39.49,39.51,39.49,39.49,51200.0,28.173,28.1873,28.173,28.173,51200.0
2014-06-30 11:40:00,39.49,39.49,39.45,39.47,45200.0,28.173,28.173,28.1445,28.1588,45200.0
2014-06-30 11:45:00,39.47,39.49,39.45,39.46,58400.0,28.1588,28.173,28.1445,28.1516,58400.0
2014-06-30 11:50:00,39.46,39.48,39.45,39.47,27200.0,28.1516,28.1659,28.1445,28.1588,27200.0
2014-06-30 11:55:00,39.48,39.49,39.45,39.47,31600.0,28.1659,28.173,28.1445,28.1588,31600.0
2014-06-30 12:00:00,39.46,39.52,39.45,39.49,60800.0,28.1516,28.1944,28.1445,28.173,60800.0
2014-06-30 12:05:00,39.49,39.51,39.47,39.49,32400.0,28.173,28.1873,28.1588,28.173,32400.0
2014-06-30 12:10:00,39.49,39.49,39.44,39.45,31200.0,28.173,28.173,28.1374,28.1445,31200.0
2014-06-30 12:15:00,39.44,39.44,39.38,39.42,48600.0,28.1374,28.1374,28.0945,28.1231,48600.0
2014-06-30 12:20:00,39.43,39.46,39.42,39.44,25200.0,28.1302,28.1516,28.1231,28.1374,25200.0
2014-06-30 12:25:00,39.43,39.43,39.37,39.37,35800.0,28.1302,28.1302,28.0874,28.0874,35800.0
2014-06-30 12:30:00,39.37,39.38,39.32,39.35,46600.0,28.0874,28.0945,28.0517,28.0731,46600.0
2014-06-30 12:35:00,39.35,39.35,39.31,39.33,27000.0,28.0731,28.0731,28.0446,28.0589,27000.0
2014-06-30 12:40:00,39.32,39.35,39.31,39.35,31000.0,28.0517,28.0731,28.0446,28.0731,31000.0
2014-06-30 12:45:00,39.34,39.39,39.32,39.39,47200.0,28.066,28.1017,28.0517,28.1017,47200.0
2014-06-30 12:50:00,39.4,39.47,39.37,39.44,48400.0,28.1088,28.1588,28.0874,28.1374,48400.0
2014-06-30 12:55:00,39.44,39.46,39.44,39.45,58400.0,28.1374,28.1516,28.1374,28.1445,58400.0
2014-06-30 13:00:00,39.44,39.46,39.38,39.4,42000.0,28.1374,28.1516,28.0945,28.1088,42000.0
2014-06-30 13:05:00,39.38,39.4,39.34,39.37,36400.0,28.0945,28.1088,28.066,28.0874,36400.0
2014-06-30 13:10:00,39.37,39.37,39.33,39.34,28200.0,28.0874,28.0874,28.0589,28.066,28200.0
2014-06-30 13:15:00,39.34,39.34,39.27,39.29,52800.0,28.066,28.066,28.0161,28.0303,52800.0
2014-06-30 13:20:00,39.29,39.31,39.25,39.25,57400.0,28.0303,28.0446,28.0018,28.0018,57400.0
2014-06-30 13:25:00,39.26,39.35,39.25,39.34,45800.0,28.0089,28.0731,28.0018,28.066,45800.0
2014-06-30 13:30:00,39.35,39.37,39.32,39.33,28000.0,28.0731,28.0874,28.0517,28.0589,28000.0
2014-06-30 13:35:00,39.33,39.33,39.27,39.28,42200.0,28.0589,28.0589,28.0161,28.0232,42200.0
2014-06-30 13:40:00,39.28,39.31,39.27,39.29,19200.0,28.0232,28.0446,28.0161,28.0303,19200.0
2014-06-30 13:45:00,39.29,39.31,39.27,39.27,23800.0,28.0303,28.0446,28.0161,28.0161,23800.0
2014-06-30 13:50:00,39.26,39.26,39.18,39.19,66200.0,28.0089,28.0089,27.9519,27.959,66200.0
2014-06-30 13:55:00,39.19,39.3,39.15,39.28,85200.0,27.959,28.0375,27.9305,28.0232,85200.0
2014-06-30 14:00:00,39.29,39.29,39.23,39.27,161600.0,28.0303,28.0303,27.9875,28.0161,161600.0
2014-06-30 14:05:00,39.27,39.33,39.26,39.33,29200.0,28.0161,28.0589,28.0089,28.0589,29200.0
2014-06-30 14:10:00,39.34,39.35,39.32,39.33,17800.0,28.066,28.0731,28.0517,28.0589,17800.0
2014-06-30 14:15:00,39.32,39.33,39.28,39.31,31400.0,28.0517,28.0589,28.0232,28.0446,31400.0
2014-06-30 14:20:00,39.31,39.32,39.27,39.27,27000.0,28.0446,28.0517,28.0161,28.0161,27000.0
2014-06-30 14:25:00,39.27,39.32,39.26,39.31,21200.0,28.0161,28.0517,28.0089,28.0446,21200.0
2014-06-30 14:30:00,39.31,39.32,39.27,39.29,34800.0,28.0446,28.0517,28.0161,28.0303,34800.0
2014-06-30 14:35:00,39.29,39.3,39.26,39.26,23200.0,28.0303,28.0375,28.0089,28.0089,23200.0
2014-06-30 14:40:00,39.26,39.26,39.2,39.21,50200.0,28.0089,28.0089,27.9661,27.9733,50200.0
2014-06-30 14:45:00,39.22,39.22,39.12,39.18,122000.0,27.9804,27.9804,27.9091,27.9519,122000.0
2014-06-30 14:50:00,39.17,39.26,39.17,39.25,52400.0,27.9447,28.0089,27.9447,28.0018,52400.0
2014-06-30 14:55:00,39.26,39.26,39.23,39.23,60800.0,28.0089,28.0089,27.9875,27.9875,60800.0
2014-06-30 15:00:00,39.23,39.24,39.18,39.24,59400.0,27.9875,27.9947,27.9519,27.9947,59400.0
2014-06-30 15:05:00,39.24,39.3,39.21,39.26,72400.0,27.9947,28.0375,27.9733,28.0089,72400.0
2014-06-30 15:10:00,39.24,39.26,39.16,39.16,59800.0,27.9947,28.0089,27.9376,27.9376,59800.0
2014-06-30 15:15:00,39.16,39.21,39.16,39.18,51000.0,27.9376,27.9733,27.9376,27.9519,51000.0
2014-06-30 15:20:00,39.18,39.19,39.11,39.17,73200.0,27.9519,27.959,27.9019,27.9447,73200.0
2014-06-30 15:25:00,39.17,39.17,39.08,39.08,90000.0,27.9447,27.9447,27.8805,27.8805,90000.0
2014-06-30 15:30:00,39.08,39.08,38.99,39.06,230200.0,27.8805,27.8805,27.8163,27.8663,230200.0
2014-06-30 15:35:00,39.05,39.06,38.99,39.01,149800.0,27.8591,27.8663,27.8163,27.8306,149800.0
2014-06-30 15:40:00,39.01,39.06,38.99,39.0,258000.0,27.8306,27.8663,27.8163,27.8234,258000.0
2014-06-30 15:45:00,39.01,39.07,38.99,39.03,309200.0,27.8306,27.8734,27.8163,27.8449,309200.0
2014-06-30 15:50:00,39.04,39.07,38.99,38.99,309600.0,27.852,27.8734,27.8163,27.8163,309600.0
2014-06-30 15:55:00,38.99,39.06,38.97,39.04,497800.0,27.8163,27.8663,27.802,27.852,497800.0
2014-07-01 09:30:00,39.13,39.21,38.95,38.95,174200.0,27.9162,27.9733,27.7878,27.7878,174200.0
2014-07-01 09:35:00,38.95,39.18,38.94,39.06,175000.0,27.7878,27.9519,27.7806,27.8663,175000.0
2014-07-01 09:40:00,39.13,39.39,39.06,39.35,276000.0,27.9162,28.1017,27.8663,28.0731,276000.0
2014-07-01 09:45:00,39.37,39.38,39.26,39.35,216000.0,28.0874,28.0945,28.0089,28.0731,216000.0
2014-07-01 09:50:00,39.35,39.47,39.34,39.4,87800.0,28.0731,28.1588,28.066,28.1088,87800.0
2014-07-01 09:55:00,39.4,39.44,39.35,39.38,100400.0,28.1088,28.1374,28.0731,28.0945,100400.0
2014-07-01 10:00:00,39.38,39.41,39.3,39.38,71600.0,28.0945,28.116,28.0375,28.0945,71600.0
2014-07-01 10:05:00,39.38,39.45,39.35,39.35,46400.0,28.0945,28.1445,28.0731,28.0731,46400.0
2014-07-01 10:10:00,39.34,39.44,39.34,39.35,32800.0,28.066,28.1374,28.066,28.0731,32800.0
2014-07-01 10:15:00,39.35,39.41,39.34,39.38,53000.0,28.0731,28.116,28.066,28.0945,53000.0
2014-07-01 10:20:00,39.37,39.46,39.37,39.42,36400.0,28.0874,28.1516,28.0874,28.1231,36400.0
2014-07-01 10:25:00,39.42,39.45,39.38,39.38,66800.0,28.1231,28.1445,28.0945,28.0945,66800.0
2014-07-01 10:30:00,39.4,39.47,39.4,39.46,28000.0,28.1088,28.1588,28.1088,28.1516,28000.0
2014-07-01 10:35:00,39.47,39.49,39.43,39.44,92600.0,28.1588,28.173,28.1302,28.1374,92600.0
2014-07-01 10:40:00,39.43,39.47,39.38,39.41,159600.0,28.1302,28.1588,28.0945,28.116,159600.0
2014-07-01 10:45:00,39.41,39.43,39.39,39.41,28600.0,28.116,28.1302,28.1017,28.116,28600.0
2014-07-01 10:50:00,39.4,39.41,39.32,39.34,41200.0,28.1088,28.116,28.0517,28.066,41200.0
2014-07-01 10:55:00,39.34,39.42,39.34,39.37,46800.0,28.066,28.1231,28.066,28.0874,46800.0
2014-07-01 11:00:00,39.38,39.38,39.35,39.37,71000.0,28.0945,28.0945,28.0731,28.0874,71000.0
2014-07-01 11:05:00,39.37,39.38,39.35,39.35,110800.0,28.0874,28.0945,28.0731,28.0731,110800.0
2014-07-01 11:10:00,39.36,39.38,39.35,39.37,37400.0,28.0803,28.0945,28.0731,28.0874,37400.0
2014-07-01 11:15:00,39.37,39.38,39.35,39.35,37200.0,28.0874,28.0945,28.0731,28.0731,37200.0
2014-07-01 11:20:00,39.37,39.38,39.35,39.35,25800.0,28.0874,28.0945,28.0731,28.0731,25800.0
2014-07-01 11:25:00,39.35,39.37,39.34,39.37,21400.0,28.0731,28.0874,28.066,28.0874,21400.0
2014-07-01 11:30:00,39.36,39.38,39.35,39.37,39400.0,28.0803,28.0945,28.0731,28.0874,39400.0
2014-07-01 11:35:00,39.35,39.38,39.32,39.36,31800.0,28.0731,28.0945,28.0517,28.0803,31800.0
2014-07-01 11:40:00,39.35,39.38,39.24,39.24,79000.0,28.0731,28.0945,27.9947,27.9947,79000.0
2014-07-01 11:45:00,39.26,39.27,39.23,39.26,40800.0,28.0089,28.0161,27.9875,28.0089,40800.0
2014-07-01 11:50:00,39.27,39.3,39.25,39.27,24800.0,28.0161,28.0375,28.0018,28.0161,24800.0
2014-07-01 11:55:00,39.27,39.28,39.17,39.18,47200.0,28.0161,28.0232,27.9447,27.9519,47200.0
2014-07-01 12:00:00,39.19,39.2,39.1,39.12,37000.0,27.959,27.9661,27.8948,27.9091,37000.0
2014-07-01 12:05:00,39.12,39.13,39.09,39.11,31400.0,27.9091,27.9162,27.8877,27.9019,31400.0
2014-07-01 12:10:00,39.12,39.16,39.11,39.13,46000.0,27.9091,27.9376,27.9019,27.9162,46000.0
2014-07-01 12:15:00,39.13,39.14,39.1,39.12,34200.0,27.9162,27.9233,27.8948,27.9091,34200.0
2014-07-01 12:20:00,39.12,39.17,39.12,39.16,39200.0,27.9091,27.9447,27.9091,27.9376,39200.0
2014-07-01 12:25:00,39.17,39.2,39.17,39.19,26400.0,27.9447,27.9661,27.9447,27.959,26400.0
2014-07-01 12:30:00,39.18,39.2,39.15,39.17,61000.0,27.9519,27.9661,27.9305,27.9447,61000.0
2014-07-01 12:35:00,39.17,39.21,39.17,39.19,27400.0,27.9447,27.9733,27.9447,27.959,27400.0
2014-07-01 12:40:00,39.19,39.2,39.17,39.17,25400.0,27.959,27.9661,27.9447,27.9447,25400.0
2014-07-01 12:45:00,39.19,39.23,39.18,39.23,20800.0,27.959,27.9875,27.9519,27.9875,20800.0
2014-07-01 12:50:00,39.23,39.28,39.22,39.25,26200.0,27.9875,28.0232,27.9804,28.0018,26200.0
2014-07-01 12:55:00,39.25,39.29,39.23,39.25,23800.0,28.0018,28.0303,27.9875,28.0018,23800.0
2014-07-01 13:00:00,39.25,39.29,39.23,39.29,27400.0,28.0018,28.0303,27.9875,28.0303,27400.0
2014-07-01 13:05:00,39.29,39.35,39.28,39.34,92400.0,28.0303,28.0731,28.0232,28.066,92400.0
2014-07-01 13:10:00,39.34,39.37,39.33,39.34,55800.0,28.066,28.0874,28.0589,28.066,55800.0
2014-07-01 13:15:00,39.35,39.37,39.33,39.36,30600.0,28.0731,28.0874,28.0589,28.0803,30600.0
2014-07-01 13:20:00,39.37,39.39,39.32,39.34,45600.0,28.0874,28.1017,28.0517,28.066,45600.0
2014-07-01 13:25:00,39.35,39.37,39.34,39.35,23600.0,28.0731,28.0874,28.066,28.0731,23600.0
2014-07-01 13:30:00,39.35,39.36,39.34,39.35,37400.0,28.0731,28.0803,28.066,28.0731,37400.0
2014-07-01 13:35:00,39.35,39.36,39.33,39.35,44200.0,28.0731,28.0803,28.0589,28.0731,44200.0
2014-07-01 13:40:00,39.36,39.36,39.27,39.29,48600.0,28.0803,28.0803,28.0161,28.0303,48600.0
2014-07-01 13:45:00,39.28,39.34,39.27,39.33,23400.0,28.0232,28.066,28.0161,28.0589,23400.0
2014-07-01 13:50:00,39.33,39.34,39.29,39.3,31000.0,28.0589,28.066,28.0303,28.0375,31000.0
2014-07-01 13:55:00,39.3,39.34,39.3,39.31,56800.0,28.0375,28.066,28.0375,28.0446,56800.0
2014-07-01 14:00:00,39.31,39.32,39.26,39.27,54000.0,28.0446,28.0517,28.0089,28.0161,54000.0
2014-07-01 14:05:00,39.27,39.31,39.26,39.27,45400.0,28.0161,28.0446,28.0089,28.0161,45400.0
2014-07-01 14:10:00,39.27,39.33,39.22,39.32,70600.0,28.0161,28.0589,27.9804,28.0517,70600.0
2014-07-01 14:15:00,39.32,39.34,39.28,39.3,48600.0,28.0517,28.066,28.0232,28.0375,48600.0
2014-07-01 14:20:00,39.29,39.3,39.24,39.26,108600.0,28.0303,28.0375,27.9947,28.0089,108600.0
2014-07-01 14:25:00,39.26,39.27,39.23,39.27,41800.0,28.0089,28.0161,27.9875,28.0161,41800.0
2014-07-01 14:30:00,39.27,39.3,39.26,39.27,33400.0,28.0161,28.0375,28.0089,28.0161,33400.0
2014-07-01 14:35:00,39.27,39.29,39.24,39.29,43800.0,28.0161,28.0303,27.9947,28.0303,43800.0
2014-07-01 14:40:00,39.29,39.29,39.23,39.23,34400.0,28.0303,28.0303,27.9875,27.9875,34400.0
2014-07-01 14:45:00,39.23,39.24,39.21,39.21,35400.0,27.9875,27.9947,27.9733,27.9733,35400.0
2014-07-01 14:50:00,39.22,39.26,39.22,39.23,33000.0,27.9804,28.0089,27.9804,27.9875,33000.0
2014-07-01 14:55:00,39.23,39.27,39.21,39.24,37800.0,27.9875,28.0161,27.9733,27.9947,37800.0
2014-07-01 15:00:00,39.24,39.27,39.24,39.27,30000.0,27.9947,28.0161,27.9947,28.0161,30000.0
2014-07-01 15:05:00,39.27,39.27,39.23,39.25,62400.0,28.0161,28.0161,27.9875,28.0018,62400.0
2014-07-01 15:10:00,39.25,39.26,39.22,39.25,49000.0,28.0018,28.0089,27.9804,28.0018,49000.0
2014-07-01 15:15:00,39.26,39.27,39.2,39.27,65000.0,28.0089,28.0161,27.9661,28.0161,65000.0
2014-07-01 15:20:00,39.27,39.3,39.25,39.29,61400.0,28.0161,28.0375,28.0018,28.0303,61400.0
2014-07-01 15:25:00,39.29,39.31,39.27,39.29,44800.0,28.0303,28.0446,28.0161,28.0303,44800.0
2014-07-01 15:30:00,39.29,39.33,39.28,39.32,55600.0,28.0303,28.0589,28.0232,28.0517,55600.0
2014-07-01 15:35:00,39.32,39.4,39.32,39.4,70000.0,28.0517,28.1088,28.0517,28.1088,70000.0
2014-07-01 15:40:00,39.4,39.4,39.37,39.37,87200.0,28.1088,28.1088,28.0874,28.0874,87200.0
2014-07-01 15:45:00,39.38,39.38,39.35,39.35,113800.0,28.0945,28.0945,28.0731,28.0731,113800.0
2014-07-01 15:50:00,39.35,39.37,39.32,39.33,160200.0,28.0731,28.0874,28.0517,28.0589,160200.0
2014-07-01 15:55:00,39.33,39.36,39.29,39.3,325000.0,28.0589,28.0803,28.0303,28.0375,325000.0
2014-07-02 09:30:00,39.13,39.46,39.1,39.35,101200.0,27.9162,28.1516,27.8948,28.0731,101200.0
2014-07-02 09:35:00,39.35,39.48,39.26,39.43,77800.0,28.0731,28.1659,28.0089,28.1302,77800.0
2014-07-02 09:40:00,39.44,39.47,39.37,39.42,51600.0,28.1374,28.1588,28.0874,28.1231,51600.0
2014-07-02 09:45:00,39.39,39.43,39.32,39.35,37800.0,28.1017,28.1302,28.0517,28.0731,37800.0
2014-07-02 09:50:00,39.37,39.43,39.34,39.43,74800.0,28.0874,28.1302,28.066,28.1302,74800.0
2014-07-02 09:55:00,39.43,39.46,39.35,39.45,73400.0,28.1302,28.1516,28.0731,28.1445,73400.0
2014-07-02 10:00:00,39.46,39.53,39.44,39.51,94400.0,28.1516,28.2016,28.1374,28.1873,94400.0
2014-07-02 10:05:00,39.5,39.58,39.49,39.54,49800.0,28.1802,28.2372,28.173,28.2087,49800.0
2014-07-02 10:10:00,39.52,39.68,39.49,39.67,98200.0,28.1944,28.3086,28.173,28.3014,98200.0
2014-07-02 10:15:00,39.65,39.81,39.63,39.8,94400.0,28.2872,28.4013,28.2729,28.3942,94400.0
2014-07-02 10:20:00,39.81,39.82,39.66,39.78,79600.0,28.4013,28.4085,28.2943,28.3799,79600.0
2014-07-02 10:25:00,39.79,39.89,39.76,39.77,102400.0,28.3871,28.4584,28.3656,28.3728,102400.0
2014-07-02 10:30:00,39.78,39.83,39.74,39.77,61000.0,28.3799,28.4156,28.3514,28.3728,61000.0
2014-07-02 10:35:00,39.79,39.82,39.75,39.78,42400.0,28.3871,28.4085,28.3585,28.3799,42400.0
2014-07-02 10:40:00,39.77,39.84,39.77,39.79,30400.0,28.3728,28.4227,28.3728,28.3871,30400.0
2014-07-02 10:45:00,39.77,39.84,39.75,39.84,35800.0,28.3728,28.4227,28.3585,28.4227,35800.0
2014-07-02 10:50:00,39.84,39.9,39.83,39.83,30400.0,28.4227,28.4655,28.4156,28.4156,30400.0
2014-07-02 10:55:00,39.83,39.93,39.82,39.88,46600.0,28.4156,28.4869,28.4085,28.4513,46600.0
2014-07-02 11:00:00,39.88,39.99,39.87,39.95,60800.0,28.4513,28.5297,28.4441,28.5012,60800.0
2014-07-02 11:05:00,39.95,39.95,39.85,39.88,56200.0,28.5012,28.5012,28.4299,28.4513,56200.0
2014-07-02 11:10:00,39.86,39.92,39.85,39.9,88600.0,28.437,28.4798,28.4299,28.4655,88600.0
2014-07-02 11:15:00,39.88,39.92,39.85,39.85,82400.0,28.4513,28.4798,28.4299,28.4299,82400.0
2014-07-02 11:20:00,39.85,39.92,39.84,39.9,85200.0,28.4299,28.4798,28.4227,28.4655,85200.0
2014-07-02 11:25:00,39.9,39.9,39.7,39.7,84400.0,28.4655,28.4655,28.3228,28.3228,84400.0
2014-07-02 11:30:00,39.7,39.81,39.69,39.79,37800.0,28.3228,28.4013,28.3157,28.3871,37800.0
2014-07-02 11:35:00,39.78,39.85,39.78,39.85,29800.0,28.3799,28.4299,28.3799,28.4299,29800.0
2014-07-02 11:40:00,39.85,39.87,39.82,39.83,82800.0,28.4299,28.4441,28.4085,28.4156,82800.0
2014-07-02 11:45:00,39.83,39.84,39.79,39.81,40800.0,28.4156,28.4227,28.3871,28.4013,40800.0
2014-07-02 11:50:00,39.82,39.86,39.81,39.83,48000.0,28.4085,28.437,28.4013,28.4156,48000.0
2014-07-02 11:55:00,39.82,39.84,39.8,39.83,38200.0,28.4085,28.4227,28.3942,28.4156,38200.0
2014-07-02 12:00:00,39.82,39.83,39.78,39.82,36400.0,28.4085,28.4156,28.3799,28.4085,36400.0
2014-07-02 12:05:00,39.82,39.85,39.77,39.79,36800.0,28.4085,28.4299,28.3728,28.3871,36800.0
2014-07-02 12:10:00,39.8,39.85,39.79,39.84,35800.0,28.3942,28.4299,28.3871,28.4227,35800.0
2014-07-02 12:15:00,39.84,39.88,39.81,39.88,35000.0,28.4227,28.4513,28.4013,28.4513,35000.0
2014-07-02 12:20:00,39.87,39.93,39.87,39.92,77000.0,28.4441,28.4869,28.4441,28.4798,77000.0
2014-07-02 12:25:00,39.93,39.93,39.9,39.91,28800.0,28.4869,28.4869,28.4655,28.4727,28800.0
2014-07-02 12:30:00,39.91,39.94,39.9,39.92,55400.0,28.4727,28.4941,28.4655,28.4798,55400.0
2014-07-02 12:35:00,39.92,39.94,39.92,39.93,60000.0,28.4798,28.4941,28.4798,28.4869,60000.0
2014-07-02 12:40:00,39.93,39.95,39.92,39.95,40400.0,28.4869,28.5012,28.4798,28.5012,40400.0
2014-07-02 12:45:00,39.95,40.04,39.95,40.02,102800.0,28.5012,28.5654,28.5012,28.5511,102800.0
2014-07-02 12:50:00,40.02,40.08,40.01,40.04,79400.0,28.5511,28.5939,28.544,28.5654,79400.0
2014-07-02 12:55:00,40.03,40.13,40.03,40.12,73400.0,28.5583,28.6296,28.5583,28.6225,73400.0
2014-07-02 13:00:00,40.13,40.17,40.09,40.12,54400.0,28.6296,28.6582,28.6011,28.6225,54400.0
2014-07-02 13:05:00,40.12,40.15,40.06,40.13,69800.0,28.6225,28.6439,28.5797,28.6296,69800.0
2014-07-02 13:10:00,40.13,40.16,40.09,40.15,44000.0,28.6296,28.651,28.6011,28.6439,44000.0
2014-07-02 13:15:00,40.15,40.17,40.06,40.07,56200.0,28.6439,28.6582,28.5797,28.5868,56200.0
2014-07-02 13:20:00,40.07,40.09,40.05,40.07,45200.0,28.5868,28.6011,28.5725,28.5868,45200.0
2014-07-02 13:25:00,40.07,40.08,40.05,40.06,26000.0,28.5868,28.5939,28.5725,28.5797,26000.0
2014-07-02 13:30:00,40.06,40.09,40.02,40.07,77200.0,28.5797,28.6011,28.5511,28.5868,77200.0
2014-07-02 13:35:00,40.06,40.1,40.02,40.04,43600.0,28.5797,28.6082,28.5511,28.5654,43600.0
2014-07-02 13:40:00,40.04,40.06,40.01,40.02,38200.0,28.5654,28.5797,28.544,28.5511,38200.0
2014-07-02 13:45:00,40.03,40.1,40.02,40.03,27000.0,28.5583,28.6082,28.5511,28.5583,27000.0
2014-07-02 13:50:00,40.04,40.04,39.97,39.98,37800.0,28.5654,28.5654,28.5155,28.5226,37800.0
2014-07-02 13:55:00,39.98,40.03,39.98,39.99,35000.0,28.5226,28.5583,28.5226,28.5297,35000.0
2014-07-02 14:00:00,39.98,40.01,39.97,39.99,24800.0,28.5226,28.544,28.5155,28.5297,24800.0
2014-07-02 14:05:00,39.99,39.99,39.91,39.92,59600.0,28.5297,28.5297,28.4727,28.4798,59600.0
2014-07-02 14:10:00,39.91,39.92,39.86,39.87,48800.0,28.4727,28.4798,28.437,28.4441,48800.0
2014-07-02 14:15:00,39.85,39.88,39.85,39.88,55000.0,28.4299,28.4513,28.4299,28.4513,55000.0
2014-07-02 14:20:00,39.88,39.88,39.86,39.88,127000.0,28.4513,28.4513,28.437,28.4513,127000.0
2014-07-02 14:25:00,39.88,39.88,39.84,39.84,130000.0,28.4513,28.4513,28.4227,28.4227,130000.0
2014-07-02 14:30:00,39.84,39.9,39.8,39.9,75400.0,28.4227,28.4655,28.3942,28.4655,75400.0
2014-07-02 14:35:00,39.89,39.9,39.83,39.88,31800.0,28.4584,28.4655,28.4156,28.4513,31800.0
2014-07-02 14:40:00,39.87,39.89,39.84,39.85,43600.0,28.4441,28.4584,28.4227,28.4299,43600.0
2014-07-02 14:45:00,39.85,39.9,39.85,39.87,45400.0,28.4299,28.4655,28.4299,28.4441,45400.0
2014-07-02 14:50:00,39.88,39.91,39.88,39.89,75600.0,28.4513,28.4727,28.4513,28.4584,75600.0
2014-07-02 14:55:00,39.89,39.92,39.85,39.88,88200.0,28.4584,28.4798,28.4299,28.4513,88200.0
2014-07-02 15:00:00,39.89,39.96,39.83,39.93,108800.0,28.4584,28.5083,28.4156,28.4869,108800.0
2014-07-02 15:05:00,39.93,39.93,39.84,39.87,70800.0,28.4869,28.4869,28.4227,28.4441,70800.0
2014-07-02 15:10:00,39.87,39.98,39.85,39.98,61800.0,28.4441,28.5226,28.4299,28.5226,61800.0
2014-07-02 15:15:00,39.98,40.0,39.95,39.98,54200.0,28.5226,28.5369,28.5012,28.5226,54200.0
2014-07-02 15:20:00,39.98,39.98,39.91,39.91,72400.0,28.5226,28.5226,28.4727,28.4727,72400.0
2014-07-02 15:25:00,39.91,39.98,39.91,39.96,49000.0,28.4727,28.5226,28.4727,28.5083,49000.0
2014-07-02 15:30:00,39.95,39.97,39.93,39.93,78000.0,28.5012,28.5155,28.4869,28.4869,78000.0
2014-07-02 15:35:00,39.93,39.93,39.88,39.9,57600.0,28.4869,28.4869,28.4513,28.4655,57600.0
2014-07-02 15:40:00,39.9,39.96,39.89,39.94,111600.0,28.4655,28.5083,28.4584,28.4941,111600.0
2014-07-02 15:45:00,39.93,39.99,39.92,39.96,165000.0,28.4869,28.5297,28.4798,28.5083,165000.0
2014-07-02 15:50:00,39.95,39.96,39.92,39.94,164000.0,28.5012,28.5083,28.4798,28.4941,164000.0
2014-07-02 15:55:00,39.94,39.99,39.93,39.95,262600.0,28.4941,28.5297,28.4869,28.5012,262600.0
2014-07-03 09:30:00,40.01,40.2,39.8,40.06,160000.0,28.544,28.6796,28.3942,28.5797,160000.0
2014-07-03 09:35:00,40.09,40.16,39.93,39.99,60400.0,28.6011,28.651,28.4869,28.5297,60400.0
2014-07-03 09:40:00,40.03,40.13,39.92,39.93,73800.0,28.5583,28.6296,28.4798,28.4869,73800.0
2014-07-03 09:45:00,39.94,40.02,39.88,39.92,56000.0,28.4941,28.5511,28.4513,28.4798,56000.0
2014-07-03 09:50:00,39.92,39.95,39.81,39.82,40600.0,28.4798,28.5012,28.4013,28.4085,40600.0
2014-07-03 09:55:00,39.83,39.91,39.77,39.91,60200.0,28.4156,28.4727,28.3728,28.4727,60200.0
2014-07-03 10:00:00,39.92,40.03,39.91,40.03,87200.0,28.4798,28.5583,28.4727,28.5583,87200.0
2014-07-03 10:05:00,40.04,40.13,40.01,40.12,58800.0,28.5654,28.6296,28.544,28.6225,58800.0
2014-07-03 10:10:00,40.13,40.22,40.1,40.22,63200.0,28.6296,28.6938,28.6082,28.6938,63200.0
2014-07-03 10:15:00,40.22,40.22,40.05,40.1,190200.0,28.6938,28.6938,28.5725,28.6082,190200.0
2014-07-03 10:20:00,40.09,40.14,39.98,39.99,97000.0,28.6011,28.6367,28.5226,28.5297,97000.0
2014-07-03 10:25:00,40.01,40.11,40.01,40.09,56800.0,28.544,28.6153,28.544,28.6011,56800.0
2014-07-03 10:30:00,40.1,40.13,40.04,40.1,59000.0,28.6082,28.6296,28.5654,28.6082,59000.0
2014-07-03 10:35:00,40.1,40.16,40.07,40.16,71600.0,28.6082,28.651,28.5868,28.651,71600.0
2014-07-03 10:40:00,40.17,40.21,40.15,40.17,47800.0,28.6582,28.6867,28.6439,28.6582,47800.0
2014-07-03 10:45:00,40.17,40.24,40.16,40.22,49000.0,28.6582,28.7081,28.651,28.6938,49000.0
2014-07-03 10:50:00,40.22,40.3,40.19,40.3,63200.0,28.6938,28.7509,28.6724,28.7509,63200.0
2014-07-03 10:55:00,40.3,40.3,40.2,40.2,39600.0,28.7509,28.7509,28.6796,28.6796,39600.0
2014-07-03 11:00:00,40.21,40.21,40.11,40.11,28000.0,28.6867,28.6867,28.6153,28.6153,28000.0
2014-07-03 11:05:00,40.11,40.21,40.09,40.21,55000.0,28.6153,28.6867,28.6011,28.6867,55000.0
2014-07-03 11:10:00,40.21,40.24,40.16,40.17,64400.0,28.6867,28.7081,28.651,28.6582,64400.0
2014-07-03 11:15:00,40.16,40.22,40.16,40.19,45400.0,28.651,28.6938,28.651,28.6724,45400.0
2014-07-03 11:20:00,40.19,40.21,40.16,40.21,48200.0,28.6724,28.6867,28.651,28.6867,48200.0
2014-07-03 11:25:00,40.23,40.26,40.21,40.24,57000.0,28.701,28.7224,28.6867,28.7081,57000.0
2014-07-03 11:30:00,40.24,40.24,40.17,40.19,42800.0,28.7081,28.7081,28.6582,28.6724,42800.0
2014-07-03 11:35:00,40.18,40.27,40.18,40.25,68200.0,28.6653,28.7295,28.6653,28.7152,68200.0
2014-07-03 11:40:00,40.27,40.28,40.23,40.26,76400.0,28.7295,28.7366,28.701,28.7224,76400.0
2014-07-03 11:45:00,40.26,40.31,40.26,40.31,82800.0,28.7224,28.758,28.7224,28.758,82800.0
2014-07-03 11:50:00,40.31,40.35,40.31,40.35,65000.0,28.758,28.7866,28.758,28.7866,65000.0
2014-07-03 11:55:00,40.35,40.35,40.3,40.35,101000.0,28.7866,28.7866,28.7509,28.7866,101000.0
2014-07-03 12:00:00,40.35,40.43,40.35,40.41,125800.0,28.7866,28.8436,28.7866,28.8294,125800.0
2014-07-03 12:05:00,40.41,40.41,40.35,40.4,59200.0,28.8294,28.8294,28.7866,28.8222,59200.0
2014-07-03 12:10:00,40.4,40.4,40.37,40.4,70200.0,28.8222,28.8222,28.8008,28.8222,70200.0
2014-07-03 12:15:00,40.39,40.47,40.39,40.47,90200.0,28.8151,28.8722,28.8151,28.8722,90200.0
2014-07-03 12:20:00,40.47,40.48,40.45,40.46,58400.0,28.8722,28.8793,28.8579,28.865,58400.0
2014-07-03 12:25:00,40.46,40.5,40.45,40.47,72800.0,28.865,28.8936,28.8579,28.8722,72800.0
2014-07-03 12:30:00,40.47,40.47,40.37,40.38,63400.0,28.8722,28.8722,28.8008,28.808,63400.0
2014-07-03 12:35:00,40.38,40.39,40.35,40.38,68000.0,28.808,28.8151,28.7866,28.808,68000.0
2014-07-03 12:40:00,40.38,40.41,40.35,40.38,98000.0,28.808,28.8294,28.7866,28.808,98000.0
2014-07-03 12:45:00,40.38,40.39,40.35,40.37,98000.0,28.808,28.8151,28.7866,28.8008,98000.0
2014-07-03 12:50:00,40.36,40.4,40.36,40.39,122200.0,28.7937,28.8222,28.7937,28.8151,122200.0
2014-07-03 12:55:00,40.39,40.48,40.39,40.43,252400.0,28.8151,28.8793,28.8151,28.8436,252400.0
2014-07-07 09:30:00,40.22,40.48,40.19,40.24,131200.0,28.6938,28.8793,28.6724,28.7081,131200.0
2014-07-07 09:35:00,40.24,40.5,40.22,40.4,89200.0,28.7081,28.8936,28.6938,28.8222,89200.0
2014-07-07 09:40:00,40.38,40.42,40.21,40.21,103000.0,28.808,28.8365,28.6867,28.6867,103000.0
2014-07-07 09:45:00,40.2,40.21,40.07,40.13,61800.0,28.6796,28.6867,28.5868,28.6296,61800.0
2014-07-07 09:50:00,40.12,40.12,39.99,40.0,127600.0,28.6225,28.6225,28.5297,28.5369,127600.0
2014-07-07 09:55:00,40.0,40.05,39.93,40.0,48200.0,28.5369,28.5725,28.4869,28.5369,48200.0
2014-07-07 10:00:00,40.0,40.02,39.86,39.87,53600.0,28.5369,28.5511,28.437,28.4441,53600.0
2014-07-07 10:05:00,39.85,40.01,39.85,40.0,70400.0,28.4299,28.544,28.4299,28.5369,70400.0
2014-07-07 10:10:00,40.02,40.08,39.99,40.04,30400.0,28.5511,28.5939,28.5297,28.5654,30400.0
2014-07-07 10:15:00,40.02,40.05,39.98,39.99,28800.0,28.5511,28.5725,28.5226,28.5297,28800.0
2014-07-07 10:20:00,39.99,40.0,39.96,40.0,37800.0,28.5297,28.5369,28.5083,28.5369,37800.0
2014-07-07 10:25:00,40.01,40.02,39.92,39.94,39400.0,28.544,28.5511,28.4798,28.4941,39400.0
2014-07-07 10:30:00,39.95,39.98,39.93,39.97,29200.0,28.5012,28.5226,28.4869,28.5155,29200.0
2014-07-07 10:35:00,39.98,39.99,39.95,39.96,28000.0,28.5226,28.5297,28.5012,28.5083,28000.0
2014-07-07 10:40:00,39.96,39.99,39.93,39.98,36800.0,28.5083,28.5297,28.4869,28.5226,36800.0
2014-07-07 10:45:00,39.98,40.04,39.97,40.02,43600.0,28.5226,28.5654,28.5155,28.5511,43600.0
2014-07-07 10:50:00,40.02,40.07,39.98,39.99,63600.0,28.5511,28.5868,28.5226,28.5297,63600.0
2014-07-07 10:55:00,39.99,40.01,39.94,39.94,41600.0,28.5297,28.544,28.4941,28.4941,41600.0
2014-07-07 11:00:00,39.95,39.95,39.9,39.9,54600.0,28.5012,28.5012,28.4655,28.4655,54600.0
2014-07-07 11:05:00,39.88,39.97,39.88,39.92,60000.0,28.4513,28.5155,28.4513,28.4798,60000.0
2014-07-07 11:10:00,39.91,39.99,39.91,39.97,48200.0,28.4727,28.5297,28.4727,28.5155,48200.0
2014-07-07 11:15:00,39.95,39.96,39.92,39.92,37400.0,28.5012,28.5083,28.4798,28.4798,37400.0
2014-07-07 11:20:00,39.93,39.95,39.9,39.93,78200.0,28.4869,28.5012,28.4655,28.4869,78200.0
2014-07-07 11:25:00,39.93,40.04,39.93,40.02,75600.0,28.4869,28.5654,28.4869,28.5511,75600.0
2014-07-07 11:30:00,40.02,40.06,40.01,40.02,94400.0,28.5511,28.5797,28.544,28.5511,94400.0
2014-07-07 11:35:00,40.01,40.03,39.99,39.99,58600.0,28.544,28.5583,28.5297,28.5297,58600.0
2014-07-07 11:40:00,39.98,40.02,39.96,40.02,33200.0,28.5226,28.5511,28.5083,28.5511,33200.0
2014-07-07 11:45:00,40.01,40.01,39.97,39.98,28800.0,28.544,28.544,28.5155,28.5226,28800.0
2014-07-07 11:50:00,39.97,40.02,39.96,39.98,23600.0,28.5155,28.5511,28.5083,28.5226,23600.0
2014-07-07 11:55:00,39.97,40.0,39.96,39.99,18800.0,28.5155,28.5369,28.5083,28.5297,18800.0
2014-07-07 12:00:00,39.99,40.01,39.91,39.91,29800.0,28.5297,28.544,28.4727,28.4727,29800.0
2014-07-07 12:05:00,39.91,39.92,39.87,39.91,46400.0,28.4727,28.4798,28.4441,28.4727,46400.0
2014-07-07 12:10:00,39.91,40.01,39.91,39.99,58000.0,28.4727,28.544,28.4727,28.5297,58000.0
2014-07-07 12:15:00,39.98,39.98,39.91,39.91,29800.0,28.5226,28.5226,28.4727,28.4727,29800.0
2014-07-07 12:20:00,39.91,39.93,39.9,39.91,29000.0,28.4727,28.4869,28.4655,28.4727,29000.0
2014-07-07 12:25:00,39.91,39.92,39.88,39.9,24600.0,28.4727,28.4798,28.4513,28.4655,24600.0
2014-07-07 12:30:00,39.9,39.9,39.88,39.88,19800.0,28.4655,28.4655,28.4513,28.4513,19800.0
2014-07-07 12:35:00,39.88,39.9,39.88,39.88,32600.0,28.4513,28.4655,28.4513,28.4513,32600.0
2014-07-07 12:40:00,39.88,39.94,39.88,39.94,50000.0,28.4513,28.4941,28.4513,28.4941,50000.0
2014-07-07 12:45:00,39.94,39.94,39.88,39.9,33200.0,28.4941,28.4941,28.4513,28.4655,33200.0
2014-07-07 12:50:00,39.88,39.89,39.85,39.87,11600.0,28.4513,28.4584,28.4299,28.4441,11600.0
2014-07-07 12:55:00,39.87,39.9,39.86,39.88,32600.0,28.4441,28.4655,28.437,28.4513,32600.0
2014-07-07 13:00:00,39.88,39.9,39.85,39.86,25200.0,28.4513,28.4655,28.4299,28.437,25200.0
2014-07-07 13:05:00,39.87,39.91,39.87,39.89,27000.0,28.4441,28.4727,28.4441,28.4584,27000.0
2014-07-07 13:10:00,39.89,39.89,39.82,39.83,166800.0,28.4584,28.4584,28.4085,28.4156,166800.0
2014-07-07 13:15:00,39.83,39.83,39.77,39.79,39400.0,28.4156,28.4156,28.3728,28.3871,39400.0
2014-07-07 13:20:00,39.79,39.81,39.79,39.79,47800.0,28.3871,28.4013,28.3871,28.3871,47800.0
2014-07-07 13:25:00,39.79,39.8,39.74,39.75,100600.0,28.3871,28.3942,28.3514,28.3585,100600.0
2014-07-07 13:30:00,39.74,39.8,39.74,39.8,43000.0,28.3514,28.3942,28.3514,28.3942,43000.0
2014-07-07 13:35:00,39.79,39.82,39.77,39.82,25600.0,28.3871,28.4085,28.3728,28.4085,25600.0
2014-07-07 13:40:00,39.82,39.88,39.82,39.86,27000.0,28.4085,28.4513,28.4085,28.437,27000.0
2014-07-07 13:45:00,39.87,39.87,39.83,39.84,15200.0,28.4441,28.4441,28.4156,28.4227,15200.0
2014-07-07 13:50:00,39.85,39.85,39.81,39.81,36200.0,28.4299,28.4299,28.4013,28.4013,36200.0
2014-07-07 13:55:00,39.8,39.8,39.74,39.76,15400.0,28.3942,28.3942,28.3514,28.3656,15400.0
2014-07-07 14:00:00,39.75,39.75,39.72,39.73,50200.0,28.3585,28.3585,28.3371,28.3442,50200.0
2014-07-07 14:05:00,39.73,39.74,39.72,39.72,35800.0,28.3442,28.3514,28.3371,28.3371,35800.0
2014-07-07 14:10:00,39.72,39.74,39.72,39.74,32200.0,28.3371,28.3514,28.3371,28.3514,32200.0
2014-07-07 14:15:00,39.73,39.74,39.72,39.73,51000.0,28.3442,28.3514,28.3371,28.3442,51000.0
2014-07-07 14:20:00,39.74,39.74,39.7,39.7,53400.0,28.3514,28.3514,28.3228,28.3228,53400.0
2014-07-07 14:25:00,39.7,39.7,39.64,39.65,48600.0,28.3228,28.3228,28.28,28.2872,48600.0
2014-07-07 14:30:00,39.66,39.66,39.59,39.6,99800.0,28.2943,28.2943,28.2444,28.2515,99800.0
2014-07-07 14:35:00,39.61,39.63,39.54,39.63,129200.0,28.2586,28.2729,28.2087,28.2729,129200.0
2014-07-07 14:40:00,39.63,39.74,39.63,39.71,146200.0,28.2729,28.3514,28.2729,28.33,146200.0
2014-07-07 14:45:00,39.71,39.72,39.69,39.72,27200.0,28.33,28.3371,28.3157,28.3371,27200.0
2014-07-07 14:50:00,39.72,39.72,39.7,39.72,26800.0,28.3371,28.3371,28.3228,28.3371,26800.0
2014-07-07 14:55:00,39.72,39.73,39.71,39.72,32600.0,28.3371,28.3442,28.33,28.3371,32600.0
2014-07-07 15:00:00,39.73,39.77,39.73,39.76,34800.0,28.3442,28.3728,28.3442,28.3656,34800.0
2014-07-07 15:05:00,39.76,39.82,39.76,39.82,65200.0,28.3656,28.4085,28.3656,28.4085,65200.0
2014-07-07 15:10:00,39.82,39.82,39.74,39.75,22600.0,28.4085,28.4085,28.3514,28.3585,22600.0
2014-07-07 15:15:00,39.74,39.75,39.71,39.71,34800.0,28.3514,28.3585,28.33,28.33,34800.0
2014-07-07 15:20:00,39.71,39.72,39.69,39.71,45800.0,28.33,28.3371,28.3157,28.33,45800.0
2014-07-07 15:25:00,39.71,39.71,39.7,39.71,33600.0,28.33,28.33,28.3228,28.33,33600.0
2014-07-07 15:30:00,39.71,39.77,39.71,39.74,76400.0,28.33,28.3728,28.33,28.3514,76400.0
2014-07-07 15:35:00,39.74,39.76,39.74,39.74,72600.0,28.3514,28.3656,28.3514,28.3514,72600.0
2014-07-07 15:40:00,39.74,39.77,39.74,39.76,75200.0,28.3514,28.3728,28.3514,28.3656,75200.0
2014-07-07 15:45:00,39.75,39.76,39.72,39.73,118600.0,28.3585,28.3656,28.3371,28.3442,118600.0
2014-07-07 15:50:00,39.73,39.77,39.72,39.76,137000.0,28.3442,28.3728,28.3371,28.3656,137000.0
2014-07-07 15:55:00,39.75,39.76,39.73,39.74,197000.0,28.3585,28.3656,28.3442,28.3514,197000.0
2014-07-08 09:30:00,39.79,39.84,39.41,39.44,162200.0,28.3871,28.4227,28.116,28.1374,162200.0
2014-07-08 09:35:00,39.45,39.68,39.45,39.6,56600.0,28.1445,28.3086,28.1445,28.2515,56600.0
2014-07-08 09:40:00,39.63,39.63,39.38,39.45,85000.0,28.2729,28.2729,28.0945,28.1445,85000.0
2014-07-08 09:45:00,39.46,39.46,39.1,39.18,122000.0,28.1516,28.1516,27.8948,27.9519,122000.0
2014-07-08 09:50:00,39.18,39.23,39.12,39.17,62600.0,27.9519,27.9875,27.9091,27.9447,62600.0
2014-07-08 09:55:00,39.17,39.41,39.17,39.38,57400.0,27.9447,28.116,27.9447,28.0945,57400.0
2014-07-08 10:00:00,39.38,39.38,39.2,39.21,100800.0,28.0945,28.0945,27.9661,27.9733,100800.0
2014-07-08 10:05:00,39.2,39.24,39.17,39.17,53400.0,27.9661,27.9947,27.9447,27.9447,53400.0
2014-07-08 10:10:00,39.17,39.24,39.17,39.19,64000.0,27.9447,27.9947,27.9447,27.959,64000.0
2014-07-08 10:15:00,39.18,39.32,39.18,39.32,60600.0,27.9519,28.0517,27.9519,28.0517,60600.0
2014-07-08 10:20:00,39.33,39.36,39.31,39.33,62800.0,28.0589,28.0803,28.0446,28.0589,62800.0
2014-07-08 10:25:00,39.32,39.37,39.27,39.35,57800.0,28.0517,28.0874,28.0161,28.0731,57800.0
2014-07-08 10:30:00,39.34,39.36,39.27,39.27,54400.0,28.066,28.0803,28.0161,28.0161,54400.0
2014-07-08 10:35:00,39.27,39.38,39.27,39.38,100400.0,28.0161,28.0945,28.0161,28.0945,100400.0
2014-07-08 10:40:00,39.38,39.42,39.32,39.41,59000.0,28.0945,28.1231,28.0517,28.116,59000.0
2014-07-08 10:45:00,39.4,39.47,39.39,39.45,84000.0,28.1088,28.1588,28.1017,28.1445,84000.0
2014-07-08 10:50:00,39.46,39.52,39.43,39.49,93200.0,28.1516,28.1944,28.1302,28.173,93200.0
2014-07-08 10:55:00,39.49,39.51,39.38,39.42,75000.0,28.173,28.1873,28.0945,28.1231,75000.0
2014-07-08 11:00:00,39.42,39.44,39.35,39.37,46200.0,28.1231,28.1374,28.0731,28.0874,46200.0
2014-07-08 11:05:00,39.37,39.4,39.29,39.32,65800.0,28.0874,28.1088,28.0303,28.0517,65800.0
2014-07-08 11:10:00,39.31,39.33,39.28,39.28,30600.0,28.0446,28.0589,28.0232,28.0232,30600.0
2014-07-08 11:15:00,39.28,39.3,39.25,39.26,22800.0,28.0232,28.0375,28.0018,28.0089,22800.0
2014-07-08 11:20:00,39.26,39.26,39.22,39.24,24000.0,28.0089,28.0089,27.9804,27.9947,24000.0
2014-07-08 11:25:00,39.22,39.25,39.19,39.24,55200.0,27.9804,28.0018,27.959,27.9947,55200.0
2014-07-08 11:30:00,39.24,39.29,39.22,39.27,68600.0,27.9947,28.0303,27.9804,28.0161,68600.0
2014-07-08 11:35:00,39.28,39.4,39.28,39.4,40000.0,28.0232,28.1088,28.0232,28.1088,40000.0
2014-07-08 11:40:00,39.4,39.43,39.39,39.41,30800.0,28.1088,28.1302,28.1017,28.116,30800.0
2014-07-08 11:45:00,39.41,39.41,39.33,39.35,22400.0,28.116,28.116,28.0589,28.0731,22400.0
2014-07-08 11:50:00,39.35,39.37,39.3,39.31,19800.0,28.0731,28.0874,28.0375,28.0446,19800.0
2014-07-08 11:55:00,39.31,39.36,39.31,39.33,16400.0,28.0446,28.0803,28.0446,28.0589,16400.0
2014-07-08 12:00:00,39.35,39.35,39.27,39.32,31000.0,28.0731,28.0731,28.0161,28.0517,31000.0
2014-07-08 12:05:00,39.31,39.32,39.22,39.22,21600.0,28.0446,28.0517,27.9804,27.9804,21600.0
2014-07-08 12:10:00,39.22,39.25,39.19,39.21,25600.0,27.9804,28.0018,27.959,27.9733,25600.0
2014-07-08 12:15:00,39.21,39.32,39.2,39.3,42600.0,27.9733,28.0517,27.9661,28.0375,42600.0
2014-07-08 12:20:00,39.28,39.33,39.27,39.32,29400.0,28.0232,28.0589,28.0161,28.0517,29400.0
2014-07-08 12:25:00,39.32,39.33,39.26,39.31,34400.0,28.0517,28.0589,28.0089,28.0446,34400.0
2014-07-08 12:30:00,39.32,39.33,39.24,39.24,24200.0,28.0517,28.0589,27.9947,27.9947,24200.0
2014-07-08 12:35:00,39.24,39.27,39.22,39.22,17200.0,27.9947,28.0161,27.9804,27.9804,17200.0
2014-07-08 12:40:00,39.22,39.27,39.21,39.27,30000.0,27.9804,28.0161,27.9733,28.0161,30000.0
2014-07-08 12:45:00,39.27,39.35,39.26,39.35,28800.0,28.0161,28.0731,28.0089,28.0731,28800.0
2014-07-08 12:50:00,39.34,39.38,39.33,39.37,28200.0,28.066,28.0945,28.0589,28.0874,28200.0
2014-07-08 12:55:00,39.37,39.37,39.3,39.31,26400.0,28.0874,28.0874,28.0375,28.0446,26400.0
2014-07-08 13:00:00,39.3,39.34,39.28,39.34,23800.0,28.0375,28.066,28.0232,28.066,23800.0
2014-07-08 13:05:00,39.33,39.37,39.3,39.35,26400.0,28.0589,28.0874,28.0375,28.0731,26400.0
2014-07-08 13:10:00,39.35,39.4,39.34,39.38,28800.0,28.0731,28.1088,28.066,28.0945,28800.0
2014-07-08 13:15:00,39.38,39.38,39.32,39.35,64400.0,28.0945,28.0945,28.0517,28.0731,64400.0
2014-07-08 13:20:00,39.35,39.37,39.32,39.33,100600.0,28.0731,28.0874,28.0517,28.0589,100600.0
2014-07-08 13:25:00,39.34,39.38,39.33,39.34,67600.0,28.066,28.0945,28.0589,28.066,67600.0
2014-07-08 13:30:00,39.34,39.38,39.34,39.36,31200.0,28.066,28.0945,28.066,28.0803,31200.0
2014-07-08 13:35:00,39.36,39.42,39.33,39.33,54000.0,28.0803,28.1231,28.0589,28.0589,54000.0
2014-07-08 13:40:00,39.33,39.37,39.3,39.32,57200.0,28.0589,28.0874,28.0375,28.0517,57200.0
2014-07-08 13:45:00,39.32,39.35,39.31,39.33,27600.0,28.0517,28.0731,28.0446,28.0589,27600.0
2014-07-08 13:50:00,39.33,39.37,39.32,39.33,25000.0,28.0589,28.0874,28.0517,28.0589,25000.0
2014-07-08 13:55:00,39.33,39.34,39.32,39.32,20400.0,28.0589,28.066,28.0517,28.0517,20400.0
2014-07-08 14:00:00,39.33,39.33,39.29,39.3,29000.0,28.0589,28.0589,28.0303,28.0375,29000.0
2014-07-08 14:05:00,39.31,39.31,39.26,39.26,32600.0,28.0446,28.0446,28.0089,28.0089,32600.0
2014-07-08 14:10:00,39.26,39.26,39.19,39.19,55400.0,28.0089,28.0089,27.959,27.959,55400.0
2014-07-08 14:15:00,39.2,39.2,39.17,39.17,55800.0,27.9661,27.9661,27.9447,27.9447,55800.0
2014-07-08 14:20:00,39.17,39.17,39.13,39.13,43000.0,27.9447,27.9447,27.9162,27.9162,43000.0
2014-07-08 14:25:00,39.13,39.14,39.08,39.11,84800.0,27.9162,27.9233,27.8805,27.9019,84800.0
2014-07-08 14:30:00,39.12,39.19,39.12,39.12,55600.0,27.9091,27.959,27.9091,27.9091,55600.0
2014-07-08 14:35:00,39.13,39.15,39.1,39.12,49000.0,27.9162,27.9305,27.8948,27.9091,49000.0
2014-07-08 14:40:00,39.13,39.13,39.1,39.13,60200.0,27.9162,27.9162,27.8948,27.9162,60200.0
2014-07-08 14:45:00,39.13,39.15,39.13,39.13,40800.0,27.9162,27.9305,27.9162,27.9162,40800.0
2014-07-08 14:50:00,39.13,39.15,39.13,39.13,49600.0,27.9162,27.9305,27.9162,27.9162,49600.0
2014-07-08 14:55:00,39.13,39.13,39.1,39.1,57800.0,27.9162,27.9162,27.8948,27.8948,57800.0
2014-07-08 15:00:00,39.1,39.1,39.02,39.03,51200.0,27.8948,27.8948,27.8377,27.8449,51200.0
2014-07-08 15:05:00,39.03,39.12,39.02,39.12,122000.0,27.8449,27.9091,27.8377,27.9091,122000.0
2014-07-08 15:10:00,39.12,39.15,39.12,39.13,76400.0,27.9091,27.9305,27.9091,27.9162,76400.0
2014-07-08 15:15:00,39.13,39.13,39.04,39.04,130400.0,27.9162,27.9162,27.852,27.852,130400.0
2014-07-08 15:20:00,39.04,39.04,39.0,39.01,98800.0,27.852,27.852,27.8234,27.8306,98800.0
2014-07-08 15:25:00,39.01,39.03,39.0,39.01,149600.0,27.8306,27.8449,27.8234,27.8306,149600.0
2014-07-08 15:30:00,39.0,39.05,38.96,39.02,215200.0,27.8234,27.8591,27.7949,27.8377,215200.0
2014-07-08 15:35:00,39.02,39.04,39.01,39.01,91800.0,27.8377,27.852,27.8306,27.8306,91800.0
2014-07-08 15:40:00,39.01,39.02,38.93,38.94,138000.0,27.8306,27.8377,27.7735,27.7806,138000.0
2014-07-08 15:45:00,38.94,39.02,38.94,38.98,219400.0,27.7806,27.8377,27.7806,27.8092,219400.0
2014-07-08 15:50:00,38.98,39.01,38.95,38.95,163200.0,27.8092,27.8306,27.7878,27.7878,163200.0
2014-07-08 15:55:00,38.95,38.96,38.9,38.91,410600.0,27.7878,27.7949,27.7521,27.7592,410600.0
2014-07-09 09:30:00,39.04,39.31,38.96,39.16,146200.0,27.852,28.0446,27.7949,27.9376,146200.0
2014-07-09 09:35:00,39.15,39.22,39.04,39.1,62600.0,27.9305,27.9804,27.852,27.8948,62600.0
2014-07-09 09:40:00,39.11,39.13,38.79,38.8,81000.0,27.9019,27.9162,27.6736,27.6808,81000.0
2014-07-09 09:45:00,38.8,38.81,38.6,38.6,120800.0,27.6808,27.6879,27.5381,27.5381,120800.0
2014-07-09 09:50:00,38.6,38.77,38.59,38.73,115800.0,27.5381,27.6594,27.5309,27.6308,115800.0
2014-07-09 09:55:00,38.73,38.87,38.72,38.8,69400.0,27.6308,27.7307,27.6237,27.6808,69400.0
2014-07-09 10:00:00,38.84,38.96,38.83,38.94,85000.0,27.7093,27.7949,27.7022,27.7806,85000.0
2014-07-09 10:05:00,38.96,38.99,38.92,38.99,54600.0,27.7949,27.8163,27.7664,27.8163,54600.0
2014-07-09 10:10:00,39.0,39.01,38.9,38.92,46000.0,27.8234,27.8306,27.7521,27.7664,46000.0
2014-07-09 10:15:00,38.93,39.0,38.92,38.94,66800.0,27.7735,27.8234,27.7664,27.7806,66800.0
2014-07-09 10:20:00,38.95,39.08,38.94,39.07,96200.0,27.7878,27.8805,27.7806,27.8734,96200.0
2014-07-09 10:25:00,39.08,39.13,39.06,39.13,68000.0,27.8805,27.9162,27.8663,27.9162,68000.0
2014-07-09 10:30:00,39.14,39.15,39.04,39.1,82600.0,27.9233,27.9305,27.852,27.8948,82600.0
2014-07-09 10:35:00,39.12,39.22,39.08,39.2,83400.0,27.9091,27.9804,27.8805,27.9661,83400.0
2014-07-09 10:40:00,39.2,39.27,39.15,39.26,68800.0,27.9661,28.0161,27.9305,28.0089,68800.0
2014-07-09 10:45:00,39.26,39.27,39.18,39.19,99800.0,28.0089,28.0161,27.9519,27.959,99800.0
2014-07-09 10:50:00,39.19,39.21,39.12,39.18,136800.0,27.959,27.9733,27.9091,27.9519,136800.0
2014-07-09 10:55:00,39.19,39.22,39.17,39.19,29400.0,27.959,27.9804,27.9447,27.959,29400.0
2014-07-09 11:00:00,39.2,39.2,39.12,39.13,231800.0,27.9661,27.9661,27.9091,27.9162,231800.0
2014-07-09 11:05:00,39.13,39.13,38.95,38.99,206600.0,27.9162,27.9162,27.7878,27.8163,206600.0
2014-07-09 11:10:00,38.98,39.0,38.91,38.95,26200.0,27.8092,27.8234,27.7592,27.7878,26200.0
2014-07-09 11:15:00,38.95,38.99,38.93,38.99,39000.0,27.7878,27.8163,27.7735,27.8163,39000.0
2014-07-09 11:20:00,38.98,39.1,38.97,39.09,27000.0,27.8092,27.8948,27.802,27.8877,27000.0
2014-07-09 11:25:00,39.09,39.1,39.01,39.04,33400.0,27.8877,27.8948,27.8306,27.852,33400.0
2014-07-09 11:30:00,39.07,39.12,39.06,39.07,29200.0,27.8734,27.9091,27.8663,27.8734,29200.0
2014-07-09 11:35:00,39.06,39.07,39.0,39.02,30200.0,27.8663,27.8734,27.8234,27.8377,30200.0
2014-07-09 11:40:00,39.04,39.08,39.02,39.07,26000.0,27.852,27.8805,27.8377,27.8734,26000.0
2014-07-09 11:45:00,39.07,39.07,39.04,39.04,14600.0,27.8734,27.8734,27.852,27.852,14600.0
2014-07-09 11:50:00,39.04,39.06,39.04,39.06,14200.0,27.852,27.8663,27.852,27.8663,14200.0
2014-07-09 11:55:00,39.07,39.07,38.99,38.99,19200.0,27.8734,27.8734,27.8163,27.8163,19200.0
2014-07-09 12:00:00,39.01,39.03,39.0,39.02,15600.0,27.8306,27.8449,27.8234,27.8377,15600.0
2014-07-09 12:05:00,39.02,39.08,39.02,39.06,43800.0,27.8377,27.8805,27.8377,27.8663,43800.0
2014-07-09 12:10:00,39.07,39.1,39.04,39.05,61000.0,27.8734,27.8948,27.852,27.8591,61000.0
2014-07-09 12:15:00,39.04,39.05,38.95,38.97,29600.0,27.852,27.8591,27.7878,27.802,29600.0
2014-07-09 12:20:00,38.99,39.03,38.97,39.02,15400.0,27.8163,27.8449,27.802,27.8377,15400.0
2014-07-09 12:25:00,39.03,39.07,39.03,39.04,22200.0,27.8449,27.8734,27.8449,27.852,22200.0
2014-07-09 12:30:00,39.04,39.08,39.0,39.08,18800.0,27.852,27.8805,27.8234,27.8805,18800.0
2014-07-09 12:35:00,39.1,39.12,39.08,39.09,24200.0,27.8948,27.9091,27.8805,27.8877,24200.0
2014-07-09 12:40:00,39.08,39.13,39.05,39.12,20600.0,27.8805,27.9162,27.8591,27.9091,20600.0
2014-07-09 12:45:00,39.12,39.13,39.08,39.08,15200.0,27.9091,27.9162,27.8805,27.8805,15200.0
2014-07-09 12:50:00,39.09,39.1,39.08,39.1,15800.0,27.8877,27.8948,27.8805,27.8948,15800.0
2014-07-09 12:55:00,39.1,39.19,39.1,39.19,32600.0,27.8948,27.959,27.8948,27.959,32600.0
2014-07-09 13:00:00,39.18,39.19,39.16,39.16,28200.0,27.9519,27.959,27.9376,27.9376,28200.0
2014-07-09 13:05:00,39.16,39.19,39.13,39.15,20600.0,27.9376,27.959,27.9162,27.9305,20600.0
2014-07-09 13:10:00,39.17,39.19,39.13,39.18,16000.0,27.9447,27.959,27.9162,27.9519,16000.0
2014-07-09 13:15:00,39.19,39.22,39.19,39.21,29800.0,27.959,27.9804,27.959,27.9733,29800.0
2014-07-09 13:20:00,39.21,39.22,39.19,39.22,27400.0,27.9733,27.9804,27.959,27.9804,27400.0
2014-07-09 13:25:00,39.21,39.22,39.2,39.22,20400.0,27.9733,27.9804,27.9661,27.9804,20400.0
2014-07-09 13:30:00,39.23,39.26,39.22,39.24,16400.0,27.9875,28.0089,27.9804,27.9947,16400.0
2014-07-09 13:35:00,39.25,39.26,39.22,39.23,10400.0,28.0018,28.0089,27.9804,27.9875,10400.0
2014-07-09 13:40:00,39.23,39.24,39.22,39.24,14600.0,27.9875,27.9947,27.9804,27.9947,14600.0
2014-07-09 13:45:00,39.24,39.24,39.21,39.21,17400.0,27.9947,27.9947,27.9733,27.9733,17400.0
2014-07-09 13:50:00,39.2,39.21,39.16,39.18,24800.0,27.9661,27.9733,27.9376,27.9519,24800.0
2014-07-09 13:55:00,39.17,39.19,39.17,39.19,10600.0,27.9447,27.959,27.9447,27.959,10600.0
2014-07-09 14:00:00,39.18,39.18,39.12,39.13,30200.0,27.9519,27.9519,27.9091,27.9162,30200.0
2014-07-09 14:05:00,39.15,39.15,39.05,39.08,25800.0,27.9305,27.9305,27.8591,27.8805,25800.0
2014-07-09 14:10:00,39.08,39.13,39.07,39.1,32000.0,27.8805,27.9162,27.8734,27.8948,32000.0
2014-07-09 14:15:00,39.1,39.22,39.1,39.2,32600.0,27.8948,27.9804,27.8948,27.9661,32600.0
2014-07-09 14:20:00,39.2,39.22,39.18,39.18,22800.0,27.9661,27.9804,27.9519,27.9519,22800.0
2014-07-09 14:25:00,39.18,39.24,39.18,39.2,31800.0,27.9519,27.9947,27.9519,27.9661,31800.0
2014-07-09 14:30:00,39.21,39.26,39.21,39.24,56200.0,27.9733,28.0089,27.9733,27.9947,56200.0
2014-07-09 14:35:00,39.25,39.25,39.19,39.19,23200.0,28.0018,28.0018,27.959,27.959,23200.0
2014-07-09 14:40:00,39.2,39.22,39.18,39.22,16200.0,27.9661,27.9804,27.9519,27.9804,16200.0
2014-07-09 14:45:00,39.22,39.23,39.17,39.17,29400.0,27.9804,27.9875,27.9447,27.9447,29400.0
2014-07-09 14:50:00,39.17,39.2,39.14,39.2,59000.0,27.9447,27.9661,27.9233,27.9661,59000.0
2014-07-09 14:55:00,39.2,39.21,39.15,39.16,27400.0,27.9661,27.9733,27.9305,27.9376,27400.0
2014-07-09 15:00:00,39.15,39.18,39.12,39.13,48400.0,27.9305,27.9519,27.9091,27.9162,48400.0
2014-07-09 15:05:00,39.13,39.15,39.12,39.15,39400.0,27.9162,27.9305,27.9091,27.9305,39400.0
2014-07-09 15:10:00,39.15,39.21,39.14,39.2,49000.0,27.9305,27.9733,27.9233,27.9661,49000.0
2014-07-09 15:15:00,39.2,39.2,39.1,39.15,63400.0,27.9661,27.9661,27.8948,27.9305,63400.0
2014-07-09 15:20:00,39.15,39.16,39.1,39.13,60200.0,27.9305,27.9376,27.8948,27.9162,60200.0
2014-07-09 15:25:00,39.13,39.17,39.11,39.12,61200.0,27.9162,27.9447,27.9019,27.9091,61200.0
2014-07-09 15:30:00,39.11,39.11,39.08,39.08,54000.0,27.9019,27.9019,27.8805,27.8805,54000.0
2014-07-09 15:35:00,39.08,39.09,39.05,39.09,115000.0,27.8805,27.8877,27.8591,27.8877,115000.0
2014-07-09 15:40:00,39.09,39.09,39.06,39.06,84800.0,27.8877,27.8877,27.8663,27.8663,84800.0
2014-07-09 15:45:00,39.07,39.08,39.05,39.05,82600.0,27.8734,27.8805,27.8591,27.8591,82600.0
2014-07-09 15:50:00,39.04,39.08,39.02,39.08,161600.0,27.852,27.8805,27.8377,27.8805,161600.0
2014-07-09 15:55:00,39.07,39.08,39.02,39.05,232800.0,27.8734,27.8805,27.8377,27.8591,232800.0
2014-07-10 09:30:00,38.64,38.89,38.62,38.88,148200.0,27.5666,27.745,27.5523,27.7378,148200.0
2014-07-10 09:35:00,38.85,38.91,38.79,38.85,222000.0,27.7164,27.7592,27.6736,27.7164,222000.0
2014-07-10 09:40:00,38.85,38.85,38.4,38.45,133600.0,27.7164,27.7164,27.3954,27.4311,133600.0
2014-07-10 09:45:00,38.46,38.69,38.42,38.67,78000.0,27.4382,27.6023,27.4097,27.588,78000.0
2014-07-10 09:50:00,38.7,38.75,38.6,38.74,75000.0,27.6094,27.6451,27.5381,27.638,75000.0
2014-07-10 09:55:00,38.75,38.76,38.66,38.68,75200.0,27.6451,27.6522,27.5809,27.5952,75200.0
2014-07-10 10:00:00,38.68,38.74,38.63,38.73,113400.0,27.5952,27.638,27.5595,27.6308,113400.0
2014-07-10 10:05:00,38.73,38.75,38.62,38.68,79600.0,27.6308,27.6451,27.5523,27.5952,79600.0
2014-07-10 10:10:00,38.68,38.74,38.63,38.69,115800.0,27.5952,27.638,27.5595,27.6023,115800.0
2014-07-10 10:15:00,38.7,38.73,38.61,38.61,41000.0,27.6094,27.6308,27.5452,27.5452,41000.0
2014-07-10 10:20:00,38.63,38.68,38.6,38.68,67000.0,27.5595,27.5952,27.5381,27.5952,67000.0
2014-07-10 10:25:00,38.67,38.68,38.58,38.61,42200.0,27.588,27.5952,27.5238,27.5452,42200.0
2014-07-10 10:30:00,38.6,38.62,38.54,38.59,91000.0,27.5381,27.5523,27.4953,27.5309,91000.0
2014-07-10 10:35:00,38.59,38.59,38.5,38.52,90600.0,27.5309,27.5309,27.4667,27.481,90600.0
2014-07-10 10:40:00,38.52,38.54,38.36,38.45,158400.0,27.481,27.4953,27.3669,27.4311,158400.0
2014-07-10 10:45:00,38.47,38.55,38.45,38.52,114400.0,27.4453,27.5024,27.4311,27.481,114400.0
2014-07-10 10:50:00,38.53,38.55,38.42,38.43,64600.0,27.4881,27.5024,27.4097,27.4168,64600.0
2014-07-10 10:55:00,38.41,38.6,38.41,38.57,65400.0,27.4025,27.5381,27.4025,27.5167,65400.0
2014-07-10 11:00:00,38.57,38.63,38.53,38.62,88000.0,27.5167,27.5595,27.4881,27.5523,88000.0
2014-07-10 11:05:00,38.63,38.64,38.54,38.58,76200.0,27.5595,27.5666,27.4953,27.5238,76200.0
2014-07-10 11:10:00,38.57,38.64,38.54,38.57,43800.0,27.5167,27.5666,27.4953,27.5167,43800.0
2014-07-10 11:15:00,38.58,38.6,38.56,38.58,33400.0,27.5238,27.5381,27.5095,27.5238,33400.0
2014-07-10 11:20:00,38.59,38.7,38.59,38.69,106000.0,27.5309,27.6094,27.5309,27.6023,106000.0
2014-07-10 11:25:00,38.69,38.73,38.67,38.72,107800.0,27.6023,27.6308,27.588,27.6237,107800.0
2014-07-10 11:30:00,38.73,38.73,38.67,38.71,24200.0,27.6308,27.6308,27.588,27.6166,24200.0
2014-07-10 11:35:00,38.72,38.77,38.71,38.74,35400.0,27.6237,27.6594,27.6166,27.638,35400.0
2014-07-10 11:40:00,38.75,38.76,38.69,38.74,27200.0,27.6451,27.6522,27.6023,27.638,27200.0
2014-07-10 11:45:00,38.76,38.76,38.7,38.76,19800.0,27.6522,27.6522,27.6094,27.6522,19800.0
2014-07-10 11:50:00,38.76,38.77,38.72,38.73,31400.0,27.6522,27.6594,27.6237,27.6308,31400.0
2014-07-10 11:55:00,38.71,38.92,38.69,38.88,211200.0,27.6166,27.7664,27.6023,27.7378,211200.0
2014-07-10 12:00:00,38.88,38.94,38.87,38.93,128000.0,27.7378,27.7806,27.7307,27.7735,128000.0
2014-07-10 12:05:00,38.92,38.95,38.83,38.83,38600.0,27.7664,27.7878,27.7022,27.7022,38600.0
2014-07-10 12:10:00,38.84,38.87,38.82,38.84,45800.0,27.7093,27.7307,27.695,27.7093,45800.0
2014-07-10 12:15:00,38.84,38.85,38.81,38.81,49600.0,27.7093,27.7164,27.6879,27.6879,49600.0
2014-07-10 12:20:00,38.82,38.82,38.73,38.76,44000.0,27.695,27.695,27.6308,27.6522,44000.0
2014-07-10 12:25:00,38.77,38.83,38.77,38.77,53400.0,27.6594,27.7022,27.6594,27.6594,53400.0
2014-07-10 12:30:00,38.77,38.77,38.73,38.74,65600.0,27.6594,27.6594,27.6308,27.638,65600.0
2014-07-10 12:35:00,38.74,38.74,38.69,38.7,50000.0,27.638,27.638,27.6023,27.6094,50000.0
2014-07-10 12:40:00,38.7,38.76,38.7,38.72,22200.0,27.6094,27.6522,27.6094,27.6237,22200.0
2014-07-10 12:45:00,38.72,38.73,38.63,38.64,57000.0,27.6237,27.6308,27.5595,27.5666,57000.0
2014-07-10 12:50:00,38.64,38.65,38.6,38.63,86400.0,27.5666,27.5738,27.5381,27.5595,86400.0
2014-07-10 12:55:00,38.65,38.67,38.6,38.62,50600.0,27.5738,27.588,27.5381,27.5523,50600.0
2014-07-10 13:00:00,38.62,38.65,38.6,38.63,67600.0,27.5523,27.5738,27.5381,27.5595,67600.0
2014-07-10 13:05:00,38.61,38.63,38.58,38.6,36400.0,27.5452,27.5595,27.5238,27.5381,36400.0
2014-07-10 13:10:00,38.6,38.62,38.57,38.6,29200.0,27.5381,27.5523,27.5167,27.5381,29200.0
2014-07-10 13:15:00,38.61,38.63,38.55,38.57,29000.0,27.5452,27.5595,27.5024,27.5167,29000.0
2014-07-10 13:20:00,38.57,38.66,38.56,38.65,23800.0,27.5167,27.5809,27.5095,27.5738,23800.0
2014-07-10 13:25:00,38.65,38.69,38.63,38.63,44000.0,27.5738,27.6023,27.5595,27.5595,44000.0
2014-07-10 13:30:00,38.64,38.66,38.61,38.63,56400.0,27.5666,27.5809,27.5452,27.5595,56400.0
2014-07-10 13:35:00,38.62,38.68,38.62,38.68,58800.0,27.5523,27.5952,27.5523,27.5952,58800.0
2014-07-10 13:40:00,38.69,38.7,38.65,38.7,25000.0,27.6023,27.6094,27.5738,27.6094,25000.0
2014-07-10 13:45:00,38.7,38.73,38.63,38.66,20600.0,27.6094,27.6308,27.5595,27.5809,20600.0
2014-07-10 13:50:00,38.66,38.69,38.64,38.67,29600.0,27.5809,27.6023,27.5666,27.588,29600.0
2014-07-10 13:55:00,38.67,38.71,38.65,38.69,20000.0,27.588,27.6166,27.5738,27.6023,20000.0
2014-07-10 14:00:00,38.7,38.76,38.7,38.76,37400.0,27.6094,27.6522,27.6094,27.6522,37400.0
2014-07-10 14:05:00,38.76,38.8,38.74,38.8,55600.0,27.6522,27.6808,27.638,27.6808,55600.0
2014-07-10 14:10:00,38.8,38.8,38.73,38.76,33000.0,27.6808,27.6808,27.6308,27.6522,33000.0
2014-07-10 14:15:00,38.74,38.8,38.73,38.75,31800.0,27.638,27.6808,27.6308,27.6451,31800.0
2014-07-10 14:20:00,38.76,38.79,38.75,38.76,23600.0,27.6522,27.6736,27.6451,27.6522,23600.0
2014-07-10 14:25:00,38.75,38.8,38.75,38.77,21200.0,27.6451,27.6808,27.6451,27.6594,21200.0
2014-07-10 14:30:00,38.8,38.81,38.73,38.76,55600.0,27.6808,27.6879,27.6308,27.6522,55600.0
2014-07-10 14:35:00,38.76,38.76,38.72,38.75,23200.0,27.6522,27.6522,27.6237,27.6451,23200.0
2014-07-10 14:40:00,38.76,38.79,38.68,38.68,23400.0,27.6522,27.6736,27.5952,27.5952,23400.0
2014-07-10 14:45:00,38.69,38.73,38.69,38.71,17800.0,27.6023,27.6308,27.6023,27.6166,17800.0
2014-07-10 14:50:00,38.71,38.75,38.71,38.71,24800.0,27.6166,27.6451,27.6166,27.6166,24800.0
2014-07-10 14:55:00,38.71,38.73,38.65,38.66,23800.0,27.6166,27.6308,27.5738,27.5809,23800.0
2014-07-10 15:00:00,38.65,38.68,38.63,38.63,38200.0,27.5738,27.5952,27.5595,27.5595,38200.0
2014-07-10 15:05:00,38.63,38.69,38.62,38.66,49800.0,27.5595,27.6023,27.5523,27.5809,49800.0
2014-07-10 15:10:00,38.66,38.68,38.62,38.67,37800.0,27.5809,27.5952,27.5523,27.588,37800.0
2014-07-10 15:15:00,38.67,38.69,38.64,38.65,47400.0,27.588,27.6023,27.5666,27.5738,47400.0
2014-07-10 15:20:00,38.64,38.69,38.64,38.69,34600.0,27.5666,27.6023,27.5666,27.6023,34600.0
2014-07-10 15:25:00,38.69,38.76,38.69,38.74,34000.0,27.6023,27.6522,27.6023,27.638,34000.0
2014-07-10 15:30:00,38.74,38.77,38.7,38.77,53000.0,27.638,27.6594,27.6094,27.6594,53000.0
2014-07-10 15:35:00,38.77,38.77,38.75,38.76,54400.0,27.6594,27.6594,27.6451,27.6522,54400.0
2014-07-10 15:40:00,38.76,38.79,38.74,38.76,97200.0,27.6522,27.6736,27.638,27.6522,97200.0
2014-07-10 15:45:00,38.76,38.78,38.7,38.74,105600.0,27.6522,27.6665,27.6094,27.638,105600.0
2014-07-10 15:50:00,38.74,38.77,38.71,38.76,109400.0,27.638,27.6594,27.6166,27.6522,109400.0
2014-07-10 15:55:00,38.77,38.79,38.69,38.71,267800.0,27.6594,27.6736,27.6023,27.6166,267800.0
2014-07-11 09:30:00,39.36,39.6,39.12,39.35,211400.0,28.0803,28.2515,27.9091,28.0731,211400.0
2014-07-11 09:35:00,39.35,39.35,39.07,39.12,166400.0,28.0731,28.0731,27.8734,27.9091,166400.0
2014-07-11 09:40:00,39.13,39.25,39.08,39.17,69600.0,27.9162,28.0018,27.8805,27.9447,69600.0
2014-07-11 09:45:00,39.15,39.2,38.97,39.08,163800.0,27.9305,27.9661,27.802,27.8805,163800.0
2014-07-11 09:50:00,39.1,39.34,39.06,39.34,180400.0,27.8948,28.066,27.8663,28.066,180400.0
2014-07-11 09:55:00,39.33,39.48,39.32,39.35,137400.0,28.0589,28.1659,28.0517,28.0731,137400.0
2014-07-11 10:00:00,39.38,39.41,39.24,39.3,110800.0,28.0945,28.116,27.9947,28.0375,110800.0
2014-07-11 10:05:00,39.31,39.45,39.31,39.41,73400.0,28.0446,28.1445,28.0446,28.116,73400.0
2014-07-11 10:10:00,39.39,39.47,39.38,39.44,82600.0,28.1017,28.1588,28.0945,28.1374,82600.0
2014-07-11 10:15:00,39.44,39.62,39.41,39.61,92400.0,28.1374,28.2658,28.116,28.2586,92400.0
2014-07-11 10:20:00,39.62,39.79,39.6,39.76,183400.0,28.2658,28.3871,28.2515,28.3656,183400.0
2014-07-11 10:25:00,39.77,39.77,39.62,39.64,55400.0,28.3728,28.3728,28.2658,28.28,55400.0
2014-07-11 10:30:00,39.64,39.65,39.44,39.44,80800.0,28.28,28.2872,28.1374,28.1374,80800.0
2014-07-11 10:35:00,39.44,39.45,39.32,39.36,75800.0,28.1374,28.1445,28.0517,28.0803,75800.0
2014-07-11 10:40:00,39.36,39.43,39.33,39.35,71800.0,28.0803,28.1302,28.0589,28.0731,71800.0
2014-07-11 10:45:00,39.35,39.49,39.35,39.47,35200.0,28.0731,28.173,28.0731,28.1588,35200.0
2014-07-11 10:50:00,39.48,39.54,39.43,39.43,107000.0,28.1659,28.2087,28.1302,28.1302,107000.0
2014-07-11 10:55:00,39.43,39.45,39.34,39.44,33600.0,28.1302,28.1445,28.066,28.1374,33600.0
2014-07-11 11:00:00,39.45,39.45,39.38,39.43,73400.0,28.1445,28.1445,28.0945,28.1302,73400.0
2014-07-11 11:05:00,39.43,39.47,39.38,39.4,121600.0,28.1302,28.1588,28.0945,28.1088,121600.0
2014-07-11 11:10:00,39.4,39.45,39.4,39.42,32200.0,28.1088,28.1445,28.1088,28.1231,32200.0
2014-07-11 11:15:00,39.42,39.48,39.41,39.43,28800.0,28.1231,28.1659,28.116,28.1302,28800.0
2014-07-11 11:20:00,39.42,39.46,39.41,39.45,27000.0,28.1231,28.1516,28.116,28.1445,27000.0
2014-07-11 11:25:00,39.44,39.45,39.4,39.44,27000.0,28.1374,28.1445,28.1088,28.1374,27000.0
2014-07-11 11:30:00,39.44,39.5,39.44,39.48,27400.0,28.1374,28.1802,28.1374,28.1659,27400.0
2014-07-11 11:35:00,39.48,39.49,39.46,39.48,20200.0,28.1659,28.173,28.1516,28.1659,20200.0
2014-07-11 11:40:00,39.48,39.49,39.46,39.46,19400.0,28.1659,28.173,28.1516,28.1516,19400.0
2014-07-11 11:45:00,39.47,39.49,39.43,39.44,20800.0,28.1588,28.173,28.1302,28.1374,20800.0
2014-07-11 11:50:00,39.43,39.5,39.41,39.48,22000.0,28.1302,28.1802,28.116,28.1659,22000.0
2014-07-11 11:55:00,39.48,39.51,39.46,39.49,24800.0,28.1659,28.1873,28.1516,28.173,24800.0
2014-07-11 12:00:00,39.51,39.52,39.37,39.41,32200.0,28.1873,28.1944,28.0874,28.116,32200.0
2014-07-11 12:05:00,39.42,39.48,39.42,39.45,33200.0,28.1231,28.1659,28.1231,28.1445,33200.0
2014-07-11 12:10:00,39.45,39.47,39.38,39.41,54200.0,28.1445,28.1588,28.0945,28.116,54200.0
2014-07-11 12:15:00,39.41,39.46,39.38,39.45,24600.0,28.116,28.1516,28.0945,28.1445,24600.0
2014-07-11 12:20:00,39.46,39.48,39.45,39.47,18600.0,28.1516,28.1659,28.1445,28.1588,18600.0
2014-07-11 12:25:00,39.47,39.47,39.45,39.45,17600.0,28.1588,28.1588,28.1445,28.1445,17600.0
2014-07-11 12:30:00,39.45,39.52,39.45,39.52,23600.0,28.1445,28.1944,28.1445,28.1944,23600.0
2014-07-11 12:35:00,39.52,39.59,39.51,39.59,44800.0,28.1944,28.2444,28.1873,28.2444,44800.0
2014-07-11 12:40:00,39.6,39.6,39.56,39.56,51200.0,28.2515,28.2515,28.223,28.223,51200.0
2014-07-11 12:45:00,39.56,39.57,39.47,39.48,43200.0,28.223,28.2301,28.1588,28.1659,43200.0
2014-07-11 12:50:00,39.49,39.52,39.48,39.52,18800.0,28.173,28.1944,28.1659,28.1944,18800.0
2014-07-11 12:55:00,39.52,39.55,39.5,39.51,24400.0,28.1944,28.2158,28.1802,28.1873,24400.0
2014-07-11 13:00:00,39.51,39.55,39.49,39.5,35000.0,28.1873,28.2158,28.173,28.1802,35000.0
2014-07-11 13:05:00,39.49,39.49,39.4,39.4,23400.0,28.173,28.173,28.1088,28.1088,23400.0
2014-07-11 13:10:00,39.4,39.42,39.37,39.38,25400.0,28.1088,28.1231,28.0874,28.0945,25400.0
2014-07-11 13:15:00,39.38,39.43,39.38,39.43,23400.0,28.0945,28.1302,28.0945,28.1302,23400.0
2014-07-11 13:20:00,39.42,39.42,39.38,39.39,18600.0,28.1231,28.1231,28.0945,28.1017,18600.0
2014-07-11 13:25:00,39.38,39.39,39.37,39.38,26200.0,28.0945,28.1017,28.0874,28.0945,26200.0
2014-07-11 13:30:00,39.39,39.4,39.37,39.37,16600.0,28.1017,28.1088,28.0874,28.0874,16600.0
2014-07-11 13:35:00,39.37,39.37,39.3,39.3,24200.0,28.0874,28.0874,28.0375,28.0375,24200.0
2014-07-11 13:40:00,39.3,39.34,39.29,39.34,28200.0,28.0375,28.066,28.0303,28.066,28200.0
2014-07-11 13:45:00,39.34,39.35,39.31,39.32,27000.0,28.066,28.0731,28.0446,28.0517,27000.0
2014-07-11 13:50:00,39.32,39.33,39.27,39.3,56200.0,28.0517,28.0589,28.0161,28.0375,56200.0
2014-07-11 13:55:00,39.31,39.39,39.29,39.39,68200.0,28.0446,28.1017,28.0303,28.1017,68200.0
2014-07-11 14:00:00,39.39,39.46,39.39,39.46,38800.0,28.1017,28.1516,28.1017,28.1516,38800.0
2014-07-11 14:05:00,39.45,39.45,39.38,39.39,44000.0,28.1445,28.1445,28.0945,28.1017,44000.0
2014-07-11 14:10:00,39.39,39.39,39.35,39.36,63200.0,28.1017,28.1017,28.0731,28.0803,63200.0
2014-07-11 14:15:00,39.37,39.47,39.37,39.45,35600.0,28.0874,28.1588,28.0874,28.1445,35600.0
2014-07-11 14:20:00,39.44,39.45,39.41,39.42,31000.0,28.1374,28.1445,28.116,28.1231,31000.0
2014-07-11 14:25:00,39.42,39.43,39.41,39.41,28600.0,28.1231,28.1302,28.116,28.116,28600.0
2014-07-11 14:30:00,39.41,39.45,39.41,39.44,25400.0,28.116,28.1445,28.116,28.1374,25400.0
2014-07-11 14:35:00,39.44,39.44,39.41,39.43,37600.0,28.1374,28.1374,28.116,28.1302,37600.0
2014-07-11 14:40:00,39.44,39.44,39.38,39.41,47800.0,28.1374,28.1374,28.0945,28.116,47800.0
2014-07-11 14:45:00,39.4,39.48,39.4,39.47,66600.0,28.1088,28.1659,28.1088,28.1588,66600.0
2014-07-11 14:50:00,39.47,39.49,39.44,39.44,34000.0,28.1588,28.173,28.1374,28.1374,34000.0
2014-07-11 14:55:00,39.44,39.45,39.43,39.43,34800.0,28.1374,28.1445,28.1302,28.1302,34800.0
2014-07-11 15:00:00,39.43,39.46,39.43,39.43,51200.0,28.1302,28.1516,28.1302,28.1302,51200.0
2014-07-11 15:05:00,39.43,39.52,39.42,39.52,95200.0,28.1302,28.1944,28.1231,28.1944,95200.0
2014-07-11 15:10:00,39.52,39.55,39.52,39.55,67000.0,28.1944,28.2158,28.1944,28.2158,67000.0
2014-07-11 15:15:00,39.55,39.57,39.52,39.52,62800.0,28.2158,28.2301,28.1944,28.1944,62800.0
2014-07-11 15:20:00,39.53,39.54,39.5,39.5,50000.0,28.2016,28.2087,28.1802,28.1802,50000.0
2014-07-11 15:25:00,39.49,39.52,39.48,39.51,63200.0,28.173,28.1944,28.1659,28.1873,63200.0
2014-07-11 15:30:00,39.51,39.51,39.47,39.47,68800.0,28.1873,28.1873,28.1588,28.1588,68800.0
2014-07-11 15:35:00,39.47,39.48,39.44,39.47,84400.0,28.1588,28.1659,28.1374,28.1588,84400.0
2014-07-11 15:40:00,39.47,39.49,39.47,39.49,75000.0,28.1588,28.173,28.1588,28.173,75000.0
2014-07-11 15:45:00,39.49,39.49,39.42,39.44,130200.0,28.173,28.173,28.1231,28.1374,130200.0
2014-07-11 15:50:00,39.44,39.47,39.42,39.42,129200.0,28.1374,28.1588,28.1231,28.1231,129200.0
2014-07-11 15:55:00,39.42,39.47,39.41,39.43,219800.0,28.1231,28.1588,28.116,28.1302,219800.0
2014-07-14 09:30:00,39.61,39.65,39.35,39.42,132400.0,28.2586,28.2872,28.0731,28.1231,132400.0
2014-07-14 09:35:00,39.41,39.51,39.29,39.38,87200.0,28.116,28.1873,28.0303,28.0945,87200.0
2014-07-14 09:40:00,39.39,39.43,39.27,39.34,75400.0,28.1017,28.1302,28.0161,28.066,75400.0
2014-07-14 09:45:00,39.3,39.33,39.24,39.25,97000.0,28.0375,28.0589,27.9947,28.0018,97000.0
2014-07-14 09:50:00,39.24,39.29,39.18,39.19,81600.0,27.9947,28.0303,27.9519,27.959,81600.0
2014-07-14 09:55:00,39.19,39.19,39.09,39.11,81200.0,27.959,27.959,27.8877,27.9019,81200.0
2014-07-14 10:00:00,39.12,39.26,39.12,39.19,51800.0,27.9091,28.0089,27.9091,27.959,51800.0
2014-07-14 10:05:00,39.18,39.2,39.09,39.11,89200.0,27.9519,27.9661,27.8877,27.9019,89200.0
2014-07-14 10:10:00,39.1,39.24,39.1,39.2,74400.0,27.8948,27.9947,27.8948,27.9661,74400.0
2014-07-14 10:15:00,39.2,39.21,39.12,39.17,75800.0,27.9661,27.9733,27.9091,27.9447,75800.0
2014-07-14 10:20:00,39.17,39.19,39.06,39.09,77000.0,27.9447,27.959,27.8663,27.8877,77000.0
2014-07-14 10:25:00,39.1,39.15,39.08,39.09,83200.0,27.8948,27.9305,27.8805,27.8877,83200.0
2014-07-14 10:30:00,39.09,39.13,39.08,39.13,84600.0,27.8877,27.9162,27.8805,27.9162,84600.0
2014-07-14 10:35:00,39.13,39.13,39.04,39.08,118200.0,27.9162,27.9162,27.852,27.8805,118200.0
2014-07-14 10:40:00,39.07,39.13,39.06,39.12,46200.0,27.8734,27.9162,27.8663,27.9091,46200.0
2014-07-14 10:45:00,39.1,39.16,39.05,39.05,56400.0,27.8948,27.9376,27.8591,27.8591,56400.0
2014-07-14 10:50:00,39.05,39.06,39.0,39.01,47800.0,27.8591,27.8663,27.8234,27.8306,47800.0
2014-07-14 10:55:00,39.0,39.06,39.0,39.01,43200.0,27.8234,27.8663,27.8234,27.8306,43200.0
2014-07-14 11:00:00,39.01,39.04,38.94,38.96,55600.0,27.8306,27.852,27.7806,27.7949,55600.0
2014-07-14 11:05:00,38.96,38.97,38.9,38.9,55600.0,27.7949,27.802,27.7521,27.7521,55600.0
2014-07-14 11:10:00,38.9,38.94,38.9,38.91,38800.0,27.7521,27.7806,27.7521,27.7592,38800.0
2014-07-14 11:15:00,38.9,38.92,38.88,38.88,51200.0,27.7521,27.7664,27.7378,27.7378,51200.0
2014-07-14 11:20:00,38.88,38.94,38.88,38.93,44400.0,27.7378,27.7806,27.7378,27.7735,44400.0
2014-07-14 11:25:00,38.94,39.09,38.93,39.04,82800.0,27.7806,27.8877,27.7735,27.852,82800.0
2014-07-14 11:30:00,39.04,39.06,39.02,39.06,30800.0,27.852,27.8663,27.8377,27.8663,30800.0
2014-07-14 11:35:00,39.06,39.08,39.02,39.02,30200.0,27.8663,27.8805,27.8377,27.8377,30200.0
2014-07-14 11:40:00,39.02,39.06,38.99,39.04,33800.0,27.8377,27.8663,27.8163,27.852,33800.0
2014-07-14 11:45:00,39.05,39.1,39.02,39.05,50400.0,27.8591,27.8948,27.8377,27.8591,50400.0
2014-07-14 11:50:00,39.03,39.06,39.01,39.04,51200.0,27.8449,27.8663,27.8306,27.852,51200.0
2014-07-14 11:55:00,39.04,39.08,39.02,39.02,34000.0,27.852,27.8805,27.8377,27.8377,34000.0
2014-07-14 12:00:00,39.02,39.08,39.02,39.02,31400.0,27.8377,27.8805,27.8377,27.8377,31400.0
2014-07-14 12:05:00,39.02,39.05,39.01,39.02,46800.0,27.8377,27.8591,27.8306,27.8377,46800.0
2014-07-14 12:10:00,39.01,39.01,38.95,38.95,29000.0,27.8306,27.8306,27.7878,27.7878,29000.0
2014-07-14 12:15:00,38.94,38.98,38.94,38.94,26200.0,27.7806,27.8092,27.7806,27.7806,26200.0
2014-07-14 12:20:00,38.94,38.99,38.91,38.99,33600.0,27.7806,27.8163,27.7592,27.8163,33600.0
2014-07-14 12:25:00,38.99,39.02,38.98,38.99,14000.0,27.8163,27.8377,27.8092,27.8163,14000.0
2014-07-14 12:30:00,39.0,39.02,38.98,38.99,45600.0,27.8234,27.8377,27.8092,27.8163,45600.0
2014-07-14 12:35:00,38.99,39.02,38.98,38.99,32600.0,27.8163,27.8377,27.8092,27.8163,32600.0
2014-07-14 12:40:00,38.99,39.02,38.98,38.98,46200.0,27.8163,27.8377,27.8092,27.8092,46200.0
2014-07-14 12:45:00,38.98,39.02,38.95,38.96,123800.0,27.8092,27.8377,27.7878,27.7949,123800.0
2014-07-14 12:50:00,38.96,39.01,38.93,38.94,72800.0,27.7949,27.8306,27.7735,27.7806,72800.0
2014-07-14 12:55:00,38.94,39.02,38.94,39.02,30200.0,27.7806,27.8377,27.7806,27.8377,30200.0
2014-07-14 13:00:00,39.02,39.02,38.99,39.01,17600.0,27.8377,27.8377,27.8163,27.8306,17600.0
2014-07-14 13:05:00,39.01,39.01,38.97,38.97,13600.0,27.8306,27.8306,27.802,27.802,13600.0
2014-07-14 13:10:00,38.97,38.97,38.91,38.96,21000.0,27.802,27.802,27.7592,27.7949,21000.0
2014-07-14 13:15:00,38.95,38.98,38.95,38.95,26200.0,27.7878,27.8092,27.7878,27.7878,26200.0
2014-07-14 13:20:00,38.94,38.97,38.92,38.93,22600.0,27.7806,27.802,27.7664,27.7735,22600.0
2014-07-14 13:25:00,38.92,38.93,38.88,38.88,29400.0,27.7664,27.7735,27.7378,27.7378,29400.0
2014-07-14 13:30:00,38.88,38.99,38.88,38.95,24400.0,27.7378,27.8163,27.7378,27.7878,24400.0
2014-07-14 13:35:00,38.94,39.01,38.93,38.98,24200.0,27.7806,27.8306,27.7735,27.8092,24200.0
2014-07-14 13:40:00,38.98,38.98,38.93,38.93,26400.0,27.8092,27.8092,27.7735,27.7735,26400.0
2014-07-14 13:45:00,38.94,38.97,38.93,38.94,28800.0,27.7806,27.802,27.7735,27.7806,28800.0
2014-07-14 13:50:00,38.95,39.04,38.94,39.03,38800.0,27.7878,27.852,27.7806,27.8449,38800.0
2014-07-14 13:55:00,39.03,39.03,38.99,39.03,20200.0,27.8449,27.8449,27.8163,27.8449,20200.0
2014-07-14 14:00:00,39.04,39.05,38.99,39.02,22800.0,27.852,27.8591,27.8163,27.8377,22800.0
2014-07-14 14:05:00,39.02,39.04,39.01,39.01,20000.0,27.8377,27.852,27.8306,27.8306,20000.0
2014-07-14 14:10:00,39.01,39.01,38.95,38.96,18600.0,27.8306,27.8306,27.7878,27.7949,18600.0
2014-07-14 14:15:00,38.97,39.08,38.97,39.08,84200.0,27.802,27.8805,27.802,27.8805,84200.0
2014-07-14 14:20:00,39.08,39.09,39.04,39.05,30400.0,27.8805,27.8877,27.852,27.8591,30400.0
2014-07-14 14:25:00,39.05,39.08,39.05,39.06,44400.0,27.8591,27.8805,27.8591,27.8663,44400.0
2014-07-14 14:30:00,39.06,39.08,39.03,39.03,16400.0,27.8663,27.8805,27.8449,27.8449,16400.0
2014-07-14 14:35:00,39.03,39.06,39.0,39.02,27600.0,27.8449,27.8663,27.8234,27.8377,27600.0
2014-07-14 14:40:00,39.02,39.04,38.99,39.01,20400.0,27.8377,27.852,27.8163,27.8306,20400.0
2014-07-14 14:45:00,39.01,39.06,38.99,39.02,22800.0,27.8306,27.8663,27.8163,27.8377,22800.0
2014-07-14 14:50:00,39.02,39.04,38.99,39.01,52200.0,27.8377,27.852,27.8163,27.8306,52200.0
2014-07-14 14:55:00,39.01,39.03,38.97,39.01,30400.0,27.8306,27.8449,27.802,27.8306,30400.0
2014-07-14 15:00:00,39.01,39.02,38.97,38.97,42200.0,27.8306,27.8377,27.802,27.802,42200.0
2014-07-14 15:05:00,38.97,38.98,38.95,38.97,41800.0,27.802,27.8092,27.7878,27.802,41800.0
2014-07-14 15:10:00,38.97,38.97,38.93,38.96,55800.0,27.802,27.802,27.7735,27.7949,55800.0
2014-07-14 15:15:00,38.95,38.99,38.93,38.99,44800.0,27.7878,27.8163,27.7735,27.8163,44800.0
2014-07-14 15:20:00,38.99,39.02,38.97,39.01,49800.0,27.8163,27.8377,27.802,27.8306,49800.0
2014-07-14 15:25:00,39.01,39.05,39.01,39.04,49000.0,27.8306,27.8591,27.8306,27.852,49000.0
2014-07-14 15:30:00,39.05,39.05,39.02,39.04,37400.0,27.8591,27.8591,27.8377,27.852,37400.0
2014-07-14 15:35:00,39.04,39.05,39.02,39.02,38800.0,27.852,27.8591,27.8377,27.8377,38800.0
2014-07-14 15:40:00,39.02,39.02,38.99,39.02,111200.0,27.8377,27.8377,27.8163,27.8377,111200.0
2014-07-14 15:45:00,39.01,39.09,39.01,39.04,113000.0,27.8306,27.8877,27.8306,27.852,113000.0
2014-07-14 15:50:00,39.04,39.06,39.01,39.04,122600.0,27.852,27.8663,27.8306,27.852,122600.0
2014-07-14 15:55:00,39.04,39.07,39.02,39.04,155200.0,27.852,27.8734,27.8377,27.852,155200.0
2014-07-15 09:30:00,38.73,39.38,38.63,39.35,242800.0,27.6308,28.0945,27.5595,28.0731,242800.0
2014-07-15 09:35:00,39.33,39.36,38.79,38.8,118600.0,28.0589,28.0803,27.6736,27.6808,118600.0
2014-07-15 09:40:00,38.83,39.06,38.82,39.04,64600.0,27.7022,27.8663,27.695,27.852,64600.0
2014-07-15 09:45:00,39.03,39.17,39.0,39.14,58000.0,27.8449,27.9447,27.8234,27.9233,58000.0
2014-07-15 09:50:00,39.15,39.16,39.0,39.04,39800.0,27.9305,27.9376,27.8234,27.852,39800.0
2014-07-15 09:55:00,39.05,39.08,39.0,39.06,34000.0,27.8591,27.8805,27.8234,27.8663,34000.0
2014-07-15 10:00:00,39.07,39.1,38.99,39.05,116200.0,27.8734,27.8948,27.8163,27.8591,116200.0
2014-07-15 10:05:00,39.06,39.22,39.04,39.21,121000.0,27.8663,27.9804,27.852,27.9733,121000.0
2014-07-15 10:10:00,39.2,39.27,39.16,39.25,119600.0,27.9661,28.0161,27.9376,28.0018,119600.0
2014-07-15 10:15:00,39.24,39.27,39.2,39.24,276400.0,27.9947,28.0161,27.9661,27.9947,276400.0
2014-07-15 10:20:00,39.24,39.3,39.24,39.26,64400.0,27.9947,28.0375,27.9947,28.0089,64400.0
2014-07-15 10:25:00,39.27,39.27,39.24,39.26,26400.0,28.0161,28.0161,27.9947,28.0089,26400.0
2014-07-15 10:30:00,39.24,39.27,39.22,39.23,58200.0,27.9947,28.0161,27.9804,27.9875,58200.0
2014-07-15 10:35:00,39.22,39.23,39.14,39.15,63000.0,27.9804,27.9875,27.9233,27.9305,63000.0
2014-07-15 10:40:00,39.15,39.18,39.1,39.18,66400.0,27.9305,27.9519,27.8948,27.9519,66400.0
2014-07-15 10:45:00,39.17,39.17,39.1,39.1,55000.0,27.9447,27.9447,27.8948,27.8948,55000.0
2014-07-15 10:50:00,39.1,39.1,39.05,39.06,87200.0,27.8948,27.8948,27.8591,27.8663,87200.0
2014-07-15 10:55:00,39.06,39.1,39.04,39.07,126000.0,27.8663,27.8948,27.852,27.8734,126000.0
2014-07-15 11:00:00,39.09,39.13,39.04,39.11,159200.0,27.8877,27.9162,27.852,27.9019,159200.0
2014-07-15 11:05:00,39.1,39.13,39.09,39.09,35000.0,27.8948,27.9162,27.8877,27.8877,35000.0
2014-07-15 11:10:00,39.1,39.18,39.1,39.15,80600.0,27.8948,27.9519,27.8948,27.9305,80600.0
2014-07-15 11:15:00,39.17,39.22,39.13,39.22,72800.0,27.9447,27.9804,27.9162,27.9804,72800.0
2014-07-15 11:20:00,39.23,39.4,39.22,39.4,79600.0,27.9875,28.1088,27.9804,28.1088,79600.0
2014-07-15 11:25:00,39.4,39.41,39.32,39.33,57000.0,28.1088,28.116,28.0517,28.0589,57000.0
2014-07-15 11:30:00,39.33,39.38,39.29,39.38,33800.0,28.0589,28.0945,28.0303,28.0945,33800.0
2014-07-15 11:35:00,39.36,39.46,39.35,39.46,63600.0,28.0803,28.1516,28.0731,28.1516,63600.0
2014-07-15 11:40:00,39.46,39.46,39.37,39.38,30800.0,28.1516,28.1516,28.0874,28.0945,30800.0
2014-07-15 11:45:00,39.39,39.47,39.37,39.45,33600.0,28.1017,28.1588,28.0874,28.1445,33600.0
2014-07-15 11:50:00,39.44,39.47,39.4,39.44,42200.0,28.1374,28.1588,28.1088,28.1374,42200.0
2014-07-15 11:55:00,39.43,39.43,39.31,39.33,38800.0,28.1302,28.1302,28.0446,28.0589,38800.0
2014-07-15 12:00:00,39.32,39.32,39.26,39.31,23200.0,28.0517,28.0517,28.0089,28.0446,23200.0
2014-07-15 12:05:00,39.31,39.37,39.29,39.33,19000.0,28.0446,28.0874,28.0303,28.0589,19000.0
2014-07-15 12:10:00,39.33,39.37,39.27,39.27,29000.0,28.0589,28.0874,28.0161,28.0161,29000.0
2014-07-15 12:15:00,39.26,39.35,39.26,39.32,18800.0,28.0089,28.0731,28.0089,28.0517,18800.0
2014-07-15 12:20:00,39.32,39.35,39.29,39.33,19400.0,28.0517,28.0731,28.0303,28.0589,19400.0
2014-07-15 12:25:00,39.34,39.41,39.34,39.37,19400.0,28.066,28.116,28.066,28.0874,19400.0
2014-07-15 12:30:00,39.36,39.38,39.35,39.36,18400.0,28.0803,28.0945,28.0731,28.0803,18400.0
2014-07-15 12:35:00,39.36,39.46,39.35,39.46,22800.0,28.0803,28.1516,28.0731,28.1516,22800.0
2014-07-15 12:40:00,39.45,39.55,39.44,39.52,32000.0,28.1445,28.2158,28.1374,28.1944,32000.0
2014-07-15 12:45:00,39.52,39.62,39.52,39.6,42000.0,28.1944,28.2658,28.1944,28.2515,42000.0
2014-07-15 12:50:00,39.62,39.62,39.54,39.54,34400.0,28.2658,28.2658,28.2087,28.2087,34400.0
2014-07-15 12:55:00,39.53,39.53,39.48,39.5,34400.0,28.2016,28.2016,28.1659,28.1802,34400.0
2014-07-15 13:00:00,39.49,39.56,39.49,39.56,21800.0,28.173,28.223,28.173,28.223,21800.0
2014-07-15 13:05:00,39.56,39.61,39.55,39.6,31200.0,28.223,28.2586,28.2158,28.2515,31200.0
2014-07-15 13:10:00,39.6,39.69,39.58,39.68,44200.0,28.2515,28.3157,28.2372,28.3086,44200.0
2014-07-15 13:15:00,39.68,39.77,39.66,39.76,58000.0,28.3086,28.3728,28.2943,28.3656,58000.0
2014-07-15 13:20:00,39.76,39.77,39.69,39.74,43200.0,28.3656,28.3728,28.3157,28.3514,43200.0
2014-07-15 13:25:00,39.73,39.74,39.66,39.72,29800.0,28.3442,28.3514,28.2943,28.3371,29800.0
2014-07-15 13:30:00,39.73,39.75,39.72,39.74,28800.0,28.3442,28.3585,28.3371,28.3514,28800.0
2014-07-15 13:35:00,39.74,39.74,39.64,39.64,39000.0,28.3514,28.3514,28.28,28.28,39000.0
2014-07-15 13:40:00,39.64,39.74,39.62,39.74,38800.0,28.28,28.3514,28.2658,28.3514,38800.0
2014-07-15 13:45:00,39.74,39.77,39.71,39.77,35200.0,28.3514,28.3728,28.33,28.3728,35200.0
2014-07-15 13:50:00,39.78,39.78,39.71,39.72,33800.0,28.3799,28.3799,28.33,28.3371,33800.0
2014-07-15 13:55:00,39.72,39.73,39.68,39.73,30400.0,28.3371,28.3442,28.3086,28.3442,30400.0
2014-07-15 14:00:00,39.73,39.77,39.7,39.72,53600.0,28.3442,28.3728,28.3228,28.3371,53600.0
2014-07-15 14:05:00,39.72,39.73,39.67,39.67,33600.0,28.3371,28.3442,28.3014,28.3014,33600.0
2014-07-15 14:10:00,39.68,39.77,39.68,39.75,50000.0,28.3086,28.3728,28.3086,28.3585,50000.0
2014-07-15 14:15:00,39.76,39.81,39.75,39.8,49600.0,28.3656,28.4013,28.3585,28.3942,49600.0
2014-07-15 14:20:00,39.8,39.82,39.75,39.75,21800.0,28.3942,28.4085,28.3585,28.3585,21800.0
2014-07-15 14:25:00,39.75,39.77,39.73,39.77,29600.0,28.3585,28.3728,28.3442,28.3728,29600.0
2014-07-15 14:30:00,39.76,39.8,39.67,39.67,32000.0,28.3656,28.3942,28.3014,28.3014,32000.0
2014-07-15 14:35:00,39.68,39.72,39.67,39.71,23600.0,28.3086,28.3371,28.3014,28.33,23600.0
2014-07-15 14:40:00,39.7,39.77,39.7,39.77,29400.0,28.3228,28.3728,28.3228,28.3728,29400.0
2014-07-15 14:45:00,39.77,39.77,39.71,39.71,32800.0,28.3728,28.3728,28.33,28.33,32800.0
2014-07-15 14:50:00,39.72,39.74,39.69,39.72,38000.0,28.3371,28.3514,28.3157,28.3371,38000.0
2014-07-15 14:55:00,39.72,39.72,39.67,39.72,36400.0,28.3371,28.3371,28.3014,28.3371,36400.0
2014-07-15 15:00:00,39.72,39.77,39.72,39.76,59600.0,28.3371,28.3728,28.3371,28.3656,59600.0
2014-07-15 15:05:00,39.76,39.77,39.64,39.67,82400.0,28.3656,28.3728,28.28,28.3014,82400.0
2014-07-15 15:10:00,39.66,39.68,39.62,39.67,48000.0,28.2943,28.3086,28.2658,28.3014,48000.0
2014-07-15 15:15:00,39.67,39.67,39.6,39.6,50800.0,28.3014,28.3014,28.2515,28.2515,50800.0
2014-07-15 15:20:00,39.6,39.62,39.58,39.59,105200.0,28.2515,28.2658,28.2372,28.2444,105200.0
2014-07-15 15:25:00,39.59,39.64,39.59,39.59,55000.0,28.2444,28.28,28.2444,28.2444,55000.0
2014-07-15 15:30:00,39.6,39.63,39.6,39.6,68200.0,28.2515,28.2729,28.2515,28.2515,68200.0
2014-07-15 15:35:00,39.6,39.6,39.55,39.55,98200.0,28.2515,28.2515,28.2158,28.2158,98200.0
2014-07-15 15:40:00,39.56,39.56,39.52,39.53,86000.0,28.223,28.223,28.1944,28.2016,86000.0
2014-07-15 15:45:00,39.53,39.53,39.51,39.51,144400.0,28.2016,28.2016,28.1873,28.1873,144400.0
2014-07-15 15:50:00,39.52,39.52,39.49,39.49,202800.0,28.1944,28.1944,28.173,28.173,202800.0
2014-07-15 15:55:00,39.49,39.55,39.49,39.51,316000.0,28.173,28.2158,28.173,28.1873,316000.0
2014-07-16 09:30:00,39.62,39.84,39.56,39.78,101000.0,28.2658,28.4227,28.223,28.3799,101000.0
2014-07-16 09:35:00,39.77,39.79,39.62,39.69,76200.0,28.3728,28.3871,28.2658,28.3157,76200.0
2014-07-16 09:40:00,39.69,39.7,39.56,39.63,52400.0,28.3157,28.3228,28.223,28.2729,52400.0
2014-07-16 09:45:00,39.63,39.71,39.52,39.55,55800.0,28.2729,28.33,28.1944,28.2158,55800.0
2014-07-16 09:50:00,39.55,39.58,39.37,39.38,138800.0,28.2158,28.2372,28.0874,28.0945,138800.0
2014-07-16 09:55:00,39.37,39.59,39.34,39.47,68600.0,28.0874,28.2444,28.066,28.1588,68600.0
2014-07-16 10:00:00,39.47,39.57,39.4,39.43,71800.0,28.1588,28.2301,28.1088,28.1302,71800.0
2014-07-16 10:05:00,39.44,39.46,39.38,39.38,52600.0,28.1374,28.1516,28.0945,28.0945,52600.0
2014-07-16 10:10:00,39.38,39.4,39.17,39.17,137600.0,28.0945,28.1088,27.9447,27.9447,137600.0
2014-07-16 10:15:00,39.17,39.19,39.0,39.14,219000.0,27.9447,27.959,27.8234,27.9233,219000.0
2014-07-16 10:20:00,39.15,39.23,39.13,39.19,59000.0,27.9305,27.9875,27.9162,27.959,59000.0
2014-07-16 10:25:00,39.2,39.24,39.13,39.13,44000.0,27.9661,27.9947,27.9162,27.9162,44000.0
2014-07-16 10:30:00,39.13,39.24,39.1,39.13,102600.0,27.9162,27.9947,27.8948,27.9162,102600.0
2014-07-16 10:35:00,39.13,39.18,39.07,39.1,54400.0,27.9162,27.9519,27.8734,27.8948,54400.0
2014-07-16 10:40:00,39.1,39.17,39.08,39.16,47800.0,27.8948,27.9447,27.8805,27.9376,47800.0
2014-07-16 10:45:00,39.15,39.18,39.11,39.12,41800.0,27.9305,27.9519,27.9019,27.9091,41800.0
2014-07-16 10:50:00,39.13,39.18,39.1,39.11,66000.0,27.9162,27.9519,27.8948,27.9019,66000.0
2014-07-16 10:55:00,39.12,39.21,39.1,39.17,88800.0,27.9091,27.9733,27.8948,27.9447,88800.0
2014-07-16 11:00:00,39.15,39.24,39.13,39.19,94400.0,27.9305,27.9947,27.9162,27.959,94400.0
2014-07-16 11:05:00,39.18,39.24,39.18,39.18,42000.0,27.9519,27.9947,27.9519,27.9519,42000.0
2014-07-16 11:10:00,39.17,39.23,39.17,39.22,23800.0,27.9447,27.9875,27.9447,27.9804,23800.0
2014-07-16 11:15:00,39.22,39.22,39.16,39.16,42600.0,27.9804,27.9804,27.9376,27.9376,42600.0
2014-07-16 11:20:00,39.15,39.16,39.08,39.13,86800.0,27.9305,27.9376,27.8805,27.9162,86800.0
2014-07-16 11:25:00,39.13,39.16,39.1,39.13,28000.0,27.9162,27.9376,27.8948,27.9162,28000.0
2014-07-16 11:30:00,39.12,39.16,39.1,39.1,42000.0,27.9091,27.9376,27.8948,27.8948,42000.0
2014-07-16 11:35:00,39.1,39.12,39.03,39.03,62600.0,27.8948,27.9091,27.8449,27.8449,62600.0
2014-07-16 11:40:00,39.02,39.08,39.02,39.07,34200.0,27.8377,27.8805,27.8377,27.8734,34200.0
2014-07-16 11:45:00,39.07,39.09,39.04,39.09,43000.0,27.8734,27.8877,27.852,27.8877,43000.0
2014-07-16 11:50:00,39.08,39.12,39.07,39.12,13800.0,27.8805,27.9091,27.8734,27.9091,13800.0
2014-07-16 11:55:00,39.11,39.15,39.1,39.11,41800.0,27.9019,27.9305,27.8948,27.9019,41800.0
2014-07-16 12:00:00,39.1,39.11,39.05,39.05,24600.0,27.8948,27.9019,27.8591,27.8591,24600.0
2014-07-16 12:05:00,39.06,39.11,39.05,39.09,22800.0,27.8663,27.9019,27.8591,27.8877,22800.0
2014-07-16 12:10:00,39.09,39.1,39.08,39.09,24800.0,27.8877,27.8948,27.8805,27.8877,24800.0
2014-07-16 12:15:00,39.1,39.1,39.06,39.07,15800.0,27.8948,27.8948,27.8663,27.8734,15800.0
2014-07-16 12:20:00,39.06,39.07,39.03,39.03,28400.0,27.8663,27.8734,27.8449,27.8449,28400.0
2014-07-16 12:25:00,39.03,39.08,39.03,39.05,47000.0,27.8449,27.8805,27.8449,27.8591,47000.0
2014-07-16 12:30:00,39.05,39.13,39.05,39.13,26200.0,27.8591,27.9162,27.8591,27.9162,26200.0
2014-07-16 12:35:00,39.12,39.13,39.12,39.12,41600.0,27.9091,27.9162,27.9091,27.9091,41600.0
2014-07-16 12:40:00,39.13,39.13,39.1,39.12,22600.0,27.9162,27.9162,27.8948,27.9091,22600.0
2014-07-16 12:45:00,39.13,39.13,39.1,39.12,17200.0,27.9162,27.9162,27.8948,27.9091,17200.0
2014-07-16 12:50:00,39.12,39.13,39.06,39.06,20600.0,27.9091,27.9162,27.8663,27.8663,20600.0
2014-07-16 12:55:00,39.06,39.06,39.02,39.05,28000.0,27.8663,27.8663,27.8377,27.8591,28000.0
2014-07-16 13:00:00,39.06,39.1,39.05,39.08,26400.0,27.8663,27.8948,27.8591,27.8805,26400.0
2014-07-16 13:05:00,39.08,39.1,39.06,39.08,23400.0,27.8805,27.8948,27.8663,27.8805,23400.0
2014-07-16 13:10:00,39.09,39.16,39.09,39.11,50800.0,27.8877,27.9376,27.8877,27.9019,50800.0
2014-07-16 13:15:00,39.12,39.13,39.06,39.06,35600.0,27.9091,27.9162,27.8663,27.8663,35600.0
2014-07-16 13:20:00,39.06,39.07,39.05,39.05,25000.0,27.8663,27.8734,27.8591,27.8591,25000.0
2014-07-16 13:25:00,39.06,39.07,39.03,39.06,26000.0,27.8663,27.8734,27.8449,27.8663,26000.0
2014-07-16 13:30:00,39.07,39.1,39.07,39.08,16400.0,27.8734,27.8948,27.8734,27.8805,16400.0
2014-07-16 13:35:00,39.08,39.12,39.08,39.12,14200.0,27.8805,27.9091,27.8805,27.9091,14200.0
2014-07-16 13:40:00,39.12,39.13,39.08,39.08,32600.0,27.9091,27.9162,27.8805,27.8805,32600.0
2014-07-16 13:45:00,39.09,39.12,39.08,39.1,23400.0,27.8877,27.9091,27.8805,27.8948,23400.0
2014-07-16 13:50:00,39.1,39.12,39.09,39.12,20800.0,27.8948,27.9091,27.8877,27.9091,20800.0
2014-07-16 13:55:00,39.12,39.12,39.1,39.1,22600.0,27.9091,27.9091,27.8948,27.8948,22600.0
2014-07-16 14:00:00,39.1,39.12,39.07,39.12,31000.0,27.8948,27.9091,27.8734,27.9091,31000.0
2014-07-16 14:05:00,39.13,39.14,39.1,39.13,22600.0,27.9162,27.9233,27.8948,27.9162,22600.0
2014-07-16 14:10:00,39.13,39.15,39.13,39.13,24000.0,27.9162,27.9305,27.9162,27.9162,24000.0
2014-07-16 14:15:00,39.13,39.15,39.08,39.08,45000.0,27.9162,27.9305,27.8805,27.8805,45000.0
2014-07-16 14:20:00,39.09,39.12,39.08,39.1,31200.0,27.8877,27.9091,27.8805,27.8948,31200.0
2014-07-16 14:25:00,39.12,39.13,39.11,39.13,18800.0,27.9091,27.9162,27.9019,27.9162,18800.0
2014-07-16 14:30:00,39.13,39.17,39.13,39.16,34000.0,27.9162,27.9447,27.9162,27.9376,34000.0
2014-07-16 14:35:00,39.16,39.23,39.16,39.19,70000.0,27.9376,27.9875,27.9376,27.959,70000.0
2014-07-16 14:40:00,39.19,39.19,39.1,39.13,75200.0,27.959,27.959,27.8948,27.9162,75200.0
2014-07-16 14:45:00,39.13,39.13,39.1,39.1,32600.0,27.9162,27.9162,27.8948,27.8948,32600.0
2014-07-16 14:50:00,39.1,39.11,39.07,39.08,40200.0,27.8948,27.9019,27.8734,27.8805,40200.0
2014-07-16 14:55:00,39.08,39.1,39.06,39.06,32800.0,27.8805,27.8948,27.8663,27.8663,32800.0
2014-07-16 15:00:00,39.06,39.1,39.06,39.09,38400.0,27.8663,27.8948,27.8663,27.8877,38400.0
2014-07-16 15:05:00,39.09,39.1,39.08,39.09,35800.0,27.8877,27.8948,27.8805,27.8877,35800.0
2014-07-16 15:10:00,39.09,39.1,39.08,39.08,43000.0,27.8877,27.8948,27.8805,27.8805,43000.0
2014-07-16 15:15:00,39.09,39.13,39.09,39.13,39400.0,27.8877,27.9162,27.8877,27.9162,39400.0
2014-07-16 15:20:00,39.13,39.16,39.13,39.15,53400.0,27.9162,27.9376,27.9162,27.9305,53400.0
2014-07-16 15:25:00,39.15,39.17,39.13,39.17,54200.0,27.9305,27.9447,27.9162,27.9447,54200.0
2014-07-16 15:30:00,39.17,39.19,39.16,39.17,53000.0,27.9447,27.959,27.9376,27.9447,53000.0
2014-07-16 15:35:00,39.17,39.17,39.15,39.16,68200.0,27.9447,27.9447,27.9305,27.9376,68200.0
2014-07-16 15:40:00,39.16,39.17,39.15,39.15,88400.0,27.9376,27.9447,27.9305,27.9305,88400.0
2014-07-16 15:45:00,39.15,39.17,39.13,39.15,106200.0,27.9305,27.9447,27.9162,27.9305,106200.0
2014-07-16 15:50:00,39.15,39.19,39.15,39.19,168200.0,27.9305,27.959,27.9305,27.959,168200.0
2014-07-16 15:55:00,39.19,39.23,39.19,39.22,306600.0,27.959,27.9875,27.959,27.9804,306600.0
2014-07-17 09:30:00,39.01,39.13,38.84,38.94,124400.0,27.8306,27.9162,27.7093,27.7806,124400.0
2014-07-17 09:35:00,38.94,39.09,38.87,39.02,55400.0,27.7806,27.8877,27.7307,27.8377,55400.0
2014-07-17 09:40:00,39.02,39.15,39.02,39.04,48800.0,27.8377,27.9305,27.8377,27.852,48800.0
2014-07-17 09:45:00,39.04,39.17,38.97,39.02,48400.0,27.852,27.9447,27.802,27.8377,48400.0
2014-07-17 09:50:00,39.02,39.06,38.85,38.96,91600.0,27.8377,27.8663,27.7164,27.7949,91600.0
2014-07-17 09:55:00,38.98,39.23,38.98,39.21,50600.0,27.8092,27.9875,27.8092,27.9733,50600.0
2014-07-17 10:00:00,39.24,39.27,39.16,39.18,76600.0,27.9947,28.0161,27.9376,27.9519,76600.0
2014-07-17 10:05:00,39.18,39.21,39.13,39.13,66400.0,27.9519,27.9733,27.9162,27.9162,66400.0
2014-07-17 10:10:00,39.13,39.16,39.04,39.09,71200.0,27.9162,27.9376,27.852,27.8877,71200.0
2014-07-17 10:15:00,39.09,39.1,38.98,38.99,46600.0,27.8877,27.8948,27.8092,27.8163,46600.0
2014-07-17 10:20:00,38.99,39.16,38.99,39.06,48800.0,27.8163,27.9376,27.8163,27.8663,48800.0
2014-07-17 10:25:00,39.07,39.14,39.06,39.11,140400.0,27.8734,27.9233,27.8663,27.9019,140400.0
2014-07-17 10:30:00,39.11,39.21,39.09,39.16,65600.0,27.9019,27.9733,27.8877,27.9376,65600.0
2014-07-17 10:35:00,39.16,39.17,39.05,39.12,141800.0,27.9376,27.9447,27.8591,27.9091,141800.0
2014-07-17 10:40:00,39.11,39.12,39.02,39.06,89600.0,27.9019,27.9091,27.8377,27.8663,89600.0
2014-07-17 10:45:00,39.07,39.09,38.99,38.99,24000.0,27.8734,27.8877,27.8163,27.8163,24000.0
2014-07-17 10:50:00,38.99,39.05,38.99,38.99,26600.0,27.8163,27.8591,27.8163,27.8163,26600.0
2014-07-17 10:55:00,38.99,39.03,38.97,39.0,101400.0,27.8163,27.8449,27.802,27.8234,101400.0
2014-07-17 11:00:00,38.99,39.07,38.99,39.04,51000.0,27.8163,27.8734,27.8163,27.852,51000.0
2014-07-17 11:05:00,39.05,39.09,38.99,39.05,97800.0,27.8591,27.8877,27.8163,27.8591,97800.0
2014-07-17 11:10:00,39.05,39.06,38.98,39.0,43000.0,27.8591,27.8663,27.8092,27.8234,43000.0
2014-07-17 11:15:00,38.99,39.05,38.96,38.99,67800.0,27.8163,27.8591,27.7949,27.8163,67800.0
2014-07-17 11:20:00,38.99,39.01,38.96,38.97,44600.0,27.8163,27.8306,27.7949,27.802,44600.0
2014-07-17 11:25:00,38.97,38.99,38.9,38.93,74000.0,27.802,27.8163,27.7521,27.7735,74000.0
2014-07-17 11:30:00,38.93,38.95,38.87,38.92,56800.0,27.7735,27.7878,27.7307,27.7664,56800.0
2014-07-17 11:35:00,38.92,38.99,38.86,38.86,73600.0,27.7664,27.8163,27.7236,27.7236,73600.0
2014-07-17 11:40:00,38.85,38.9,38.81,38.85,48400.0,27.7164,27.7521,27.6879,27.7164,48400.0
2014-07-17 11:45:00,38.85,38.93,38.82,38.93,39600.0,27.7164,27.7735,27.695,27.7735,39600.0
2014-07-17 11:50:00,38.91,38.91,38.8,38.85,28400.0,27.7592,27.7592,27.6808,27.7164,28400.0
2014-07-17 11:55:00,38.87,38.87,38.81,38.82,21400.0,27.7307,27.7307,27.6879,27.695,21400.0
2014-07-17 12:00:00,38.83,38.83,38.75,38.77,31600.0,27.7022,27.7022,27.6451,27.6594,31600.0
2014-07-17 12:05:00,38.78,38.83,38.77,38.77,22400.0,27.6665,27.7022,27.6594,27.6594,22400.0
2014-07-17 12:10:00,38.8,38.89,38.8,38.88,42600.0,27.6808,27.745,27.6808,27.7378,42600.0
2014-07-17 12:15:00,38.87,38.88,38.84,38.84,33800.0,27.7307,27.7378,27.7093,27.7093,33800.0
2014-07-17 12:20:00,38.83,38.84,38.76,38.82,45000.0,27.7022,27.7093,27.6522,27.695,45000.0
2014-07-17 12:25:00,38.82,38.82,38.77,38.8,41800.0,27.695,27.695,27.6594,27.6808,41800.0
2014-07-17 12:30:00,38.82,38.84,38.76,38.76,28400.0,27.695,27.7093,27.6522,27.6522,28400.0
2014-07-17 12:35:00,38.77,38.84,38.75,38.84,41000.0,27.6594,27.7093,27.6451,27.7093,41000.0
2014-07-17 12:40:00,38.83,38.84,38.79,38.84,20000.0,27.7022,27.7093,27.6736,27.7093,20000.0
2014-07-17 12:45:00,38.84,38.84,38.77,38.77,24200.0,27.7093,27.7093,27.6594,27.6594,24200.0
2014-07-17 12:50:00,38.79,38.83,38.79,38.8,19200.0,27.6736,27.7022,27.6736,27.6808,19200.0
2014-07-17 12:55:00,38.81,38.85,38.8,38.85,15600.0,27.6879,27.7164,27.6808,27.7164,15600.0
2014-07-17 13:00:00,38.86,38.95,38.86,38.91,27200.0,27.7236,27.7878,27.7236,27.7592,27200.0
2014-07-17 13:05:00,38.91,38.95,38.91,38.95,17000.0,27.7592,27.7878,27.7592,27.7878,17000.0
2014-07-17 13:10:00,38.96,38.99,38.95,38.99,27000.0,27.7949,27.8163,27.7878,27.8163,27000.0
2014-07-17 13:15:00,38.98,38.98,38.93,38.93,27800.0,27.8092,27.8092,27.7735,27.7735,27800.0
2014-07-17 13:20:00,38.93,38.93,38.84,38.85,24600.0,27.7735,27.7735,27.7093,27.7164,24600.0
2014-07-17 13:25:00,38.87,38.87,38.8,38.83,43000.0,27.7307,27.7307,27.6808,27.7022,43000.0
2014-07-17 13:30:00,38.84,38.85,38.79,38.81,27800.0,27.7093,27.7164,27.6736,27.6879,27800.0
2014-07-17 13:35:00,38.81,38.83,38.72,38.72,34200.0,27.6879,27.7022,27.6237,27.6237,34200.0
2014-07-17 13:40:00,38.73,38.75,38.66,38.7,90600.0,27.6308,27.6451,27.5809,27.6094,90600.0
2014-07-17 13:45:00,38.7,38.72,38.69,38.7,31000.0,27.6094,27.6237,27.6023,27.6094,31000.0
2014-07-17 13:50:00,38.69,38.79,38.69,38.74,81000.0,27.6023,27.6736,27.6023,27.638,81000.0
2014-07-17 13:55:00,38.76,38.76,38.73,38.74,22200.0,27.6522,27.6522,27.6308,27.638,22200.0
2014-07-17 14:00:00,38.74,38.74,38.68,38.7,78200.0,27.638,27.638,27.5952,27.6094,78200.0
2014-07-17 14:05:00,38.69,38.73,38.67,38.68,31200.0,27.6023,27.6308,27.588,27.5952,31200.0
2014-07-17 14:10:00,38.68,38.73,38.67,38.7,24600.0,27.5952,27.6308,27.588,27.6094,24600.0
2014-07-17 14:15:00,38.69,38.72,38.67,38.72,47600.0,27.6023,27.6237,27.588,27.6237,47600.0
2014-07-17 14:20:00,38.7,38.73,38.66,38.71,50800.0,27.6094,27.6308,27.5809,27.6166,50800.0
2014-07-17 14:25:00,38.71,38.71,38.67,38.68,41600.0,27.6166,27.6166,27.588,27.5952,41600.0
2014-07-17 14:30:00,38.68,38.71,38.66,38.67,39600.0,27.5952,27.6166,27.5809,27.588,39600.0
2014-07-17 14:35:00,38.67,38.68,38.6,38.67,65400.0,27.588,27.5952,27.5381,27.588,65400.0
2014-07-17 14:40:00,38.68,38.69,38.63,38.66,29200.0,27.5952,27.6023,27.5595,27.5809,29200.0
2014-07-17 14:45:00,38.66,38.67,38.58,38.58,51800.0,27.5809,27.588,27.5238,27.5238,51800.0
2014-07-17 14:50:00,38.59,38.59,38.54,38.54,51200.0,27.5309,27.5309,27.4953,27.4953,51200.0
2014-07-17 14:55:00,38.55,38.59,38.55,38.55,45400.0,27.5024,27.5309,27.5024,27.5024,45400.0
2014-07-17 15:00:00,38.55,38.57,38.52,38.54,89600.0,27.5024,27.5167,27.481,27.4953,89600.0
2014-07-17 15:05:00,38.52,38.57,38.5,38.5,78200.0,27.481,27.5167,27.4667,27.4667,78200.0
2014-07-17 15:10:00,38.5,38.56,38.5,38.54,47400.0,27.4667,27.5095,27.4667,27.4953,47400.0
2014-07-17 15:15:00,38.53,38.54,38.42,38.42,70400.0,27.4881,27.4953,27.4097,27.4097,70400.0
2014-07-17 15:20:00,38.42,38.48,38.42,38.46,72600.0,27.4097,27.4525,27.4097,27.4382,72600.0
2014-07-17 15:25:00,38.47,38.47,38.37,38.39,90000.0,27.4453,27.4453,27.374,27.3883,90000.0
2014-07-17 15:30:00,38.38,38.44,38.36,38.37,70400.0,27.3811,27.4239,27.3669,27.374,70400.0
2014-07-17 15:35:00,38.37,38.4,38.33,38.38,96800.0,27.374,27.3954,27.3455,27.3811,96800.0
2014-07-17 15:40:00,38.4,38.4,38.34,38.35,88800.0,27.3954,27.3954,27.3526,27.3597,88800.0
2014-07-17 15:45:00,38.35,38.43,38.34,38.43,91400.0,27.3597,27.4168,27.3526,27.4168,91400.0
2014-07-17 15:50:00,38.43,38.47,38.38,38.39,146200.0,27.4168,27.4453,27.3811,27.3883,146200.0
2014-07-17 15:55:00,38.38,38.43,38.35,38.37,161200.0,27.3811,27.4168,27.3597,27.374,161200.0
2014-07-18 09:30:00,38.66,38.66,38.47,38.52,260000.0,27.5809,27.5809,27.4453,27.481,260000.0
2014-07-18 09:35:00,38.55,38.67,38.52,38.65,44000.0,27.5024,27.588,27.481,27.5738,44000.0
2014-07-18 09:40:00,38.65,38.7,38.52,38.65,28600.0,27.5738,27.6094,27.481,27.5738,28600.0
2014-07-18 09:45:00,38.63,38.68,38.59,38.61,34600.0,27.5595,27.5952,27.5309,27.5452,34600.0
2014-07-18 09:50:00,38.6,38.68,38.56,38.63,58800.0,27.5381,27.5952,27.5095,27.5595,58800.0
2014-07-18 09:55:00,38.63,38.71,38.56,38.65,102600.0,27.5595,27.6166,27.5095,27.5738,102600.0
2014-07-18 10:00:00,38.63,38.74,38.61,38.69,67600.0,27.5595,27.638,27.5452,27.6023,67600.0
2014-07-18 10:05:00,38.67,38.69,38.58,38.61,48600.0,27.588,27.6023,27.5238,27.5452,48600.0
2014-07-18 10:10:00,38.64,38.7,38.64,38.68,15800.0,27.5666,27.6094,27.5666,27.5952,15800.0
2014-07-18 10:15:00,38.7,38.72,38.66,38.71,18800.0,27.6094,27.6237,27.5809,27.6166,18800.0
2014-07-18 10:20:00,38.72,38.74,38.69,38.72,20800.0,27.6237,27.638,27.6023,27.6237,20800.0
2014-07-18 10:25:00,38.72,38.74,38.68,38.74,12800.0,27.6237,27.638,27.5952,27.638,12800.0
2014-07-18 10:30:00,38.74,38.77,38.72,38.77,31000.0,27.638,27.6594,27.6237,27.6594,31000.0
2014-07-18 10:35:00,38.77,38.79,38.73,38.74,26600.0,27.6594,27.6736,27.6308,27.638,26600.0
2014-07-18 10:40:00,38.72,38.74,38.67,38.68,37800.0,27.6237,27.638,27.588,27.5952,37800.0
2014-07-18 10:45:00,38.68,38.75,38.65,38.74,55200.0,27.5952,27.6451,27.5738,27.638,55200.0
2014-07-18 10:50:00,38.76,38.76,38.71,38.72,48800.0,27.6522,27.6522,27.6166,27.6237,48800.0
2014-07-18 10:55:00,38.72,38.74,38.7,38.7,25800.0,27.6237,27.638,27.6094,27.6094,25800.0
2014-07-18 11:00:00,38.7,38.74,38.69,38.69,19000.0,27.6094,27.638,27.6023,27.6023,19000.0
2014-07-18 11:05:00,38.69,38.69,38.63,38.63,54600.0,27.6023,27.6023,27.5595,27.5595,54600.0
2014-07-18 11:10:00,38.64,38.67,38.61,38.63,49800.0,27.5666,27.588,27.5452,27.5595,49800.0
2014-07-18 11:15:00,38.63,38.7,38.62,38.63,24200.0,27.5595,27.6094,27.5523,27.5595,24200.0
2014-07-18 11:20:00,38.63,38.67,38.63,38.64,14800.0,27.5595,27.588,27.5595,27.5666,14800.0
2014-07-18 11:25:00,38.64,38.67,38.63,38.65,15800.0,27.5666,27.588,27.5595,27.5738,15800.0
2014-07-18 11:30:00,38.65,38.67,38.62,38.66,22000.0,27.5738,27.588,27.5523,27.5809,22000.0
2014-07-18 11:35:00,38.66,38.67,38.63,38.66,17200.0,27.5809,27.588,27.5595,27.5809,17200.0
2014-07-18 11:40:00,38.65,38.65,38.59,38.59,22800.0,27.5738,27.5738,27.5309,27.5309,22800.0
2014-07-18 11:45:00,38.59,38.63,38.56,38.62,32600.0,27.5309,27.5595,27.5095,27.5523,32600.0
2014-07-18 11:50:00,38.62,38.66,38.6,38.6,21200.0,27.5523,27.5809,27.5381,27.5381,21200.0
2014-07-18 11:55:00,38.61,38.66,38.58,38.63,44000.0,27.5452,27.5809,27.5238,27.5595,44000.0
2014-07-18 12:00:00,38.64,38.66,38.56,38.56,95400.0,27.5666,27.5809,27.5095,27.5095,95400.0
2014-07-18 12:05:00,38.58,38.68,38.57,38.66,36400.0,27.5238,27.5952,27.5167,27.5809,36400.0
2014-07-18 12:10:00,38.65,38.73,38.65,38.72,11400.0,27.5738,27.6308,27.5738,27.6237,11400.0
2014-07-18 12:15:00,38.73,38.74,38.71,38.72,10800.0,27.6308,27.638,27.6166,27.6237,10800.0
2014-07-18 12:20:00,38.71,38.77,38.67,38.76,39400.0,27.6166,27.6594,27.588,27.6522,39400.0
2014-07-18 12:25:00,38.76,38.77,38.74,38.77,18600.0,27.6522,27.6594,27.638,27.6594,18600.0
2014-07-18 12:30:00,38.77,38.83,38.77,38.79,17200.0,27.6594,27.7022,27.6594,27.6736,17200.0
2014-07-18 12:35:00,38.79,38.84,38.78,38.81,17400.0,27.6736,27.7093,27.6665,27.6879,17400.0
2014-07-18 12:40:00,38.81,38.81,38.77,38.81,10600.0,27.6879,27.6879,27.6594,27.6879,10600.0
2014-07-18 12:45:00,38.81,38.83,38.77,38.82,16400.0,27.6879,27.7022,27.6594,27.695,16400.0
2014-07-18 12:50:00,38.81,38.84,38.79,38.84,9400.0,27.6879,27.7093,27.6736,27.7093,9400.0
2014-07-18 12:55:00,38.83,38.84,38.81,38.82,11800.0,27.7022,27.7093,27.6879,27.695,11800.0
2014-07-18 13:00:00,38.82,38.84,38.77,38.77,31600.0,27.695,27.7093,27.6594,27.6594,31600.0
2014-07-18 13:05:00,38.78,38.79,38.75,38.79,15000.0,27.6665,27.6736,27.6451,27.6736,15000.0
2014-07-18 13:10:00,38.78,38.81,38.75,38.75,17600.0,27.6665,27.6879,27.6451,27.6451,17600.0
2014-07-18 13:15:00,38.74,38.77,38.72,38.72,14600.0,27.638,27.6594,27.6237,27.6237,14600.0
2014-07-18 13:20:00,38.71,38.71,38.67,38.69,26000.0,27.6166,27.6166,27.588,27.6023,26000.0
2014-07-18 13:25:00,38.69,38.7,38.6,38.6,21000.0,27.6023,27.6094,27.5381,27.5381,21000.0
2014-07-18 13:30:00,38.61,38.63,38.61,38.62,12000.0,27.5452,27.5595,27.5452,27.5523,12000.0
2014-07-18 13:35:00,38.63,38.66,38.63,38.63,16000.0,27.5595,27.5809,27.5595,27.5595,16000.0
2014-07-18 13:40:00,38.63,38.67,38.63,38.63,13800.0,27.5595,27.588,27.5595,27.5595,13800.0
2014-07-18 13:45:00,38.63,38.65,38.62,38.63,14600.0,27.5595,27.5738,27.5523,27.5595,14600.0
2014-07-18 13:50:00,38.63,38.63,38.56,38.57,34200.0,27.5595,27.5595,27.5095,27.5167,34200.0
2014-07-18 13:55:00,38.57,38.62,38.57,38.57,19600.0,27.5167,27.5523,27.5167,27.5167,19600.0
2014-07-18 14:00:00,38.56,38.58,38.53,38.55,29200.0,27.5095,27.5238,27.4881,27.5024,29200.0
2014-07-18 14:05:00,38.56,38.56,38.52,38.55,24800.0,27.5095,27.5095,27.481,27.5024,24800.0
2014-07-18 14:10:00,38.55,38.56,38.52,38.54,26600.0,27.5024,27.5095,27.481,27.4953,26600.0
2014-07-18 14:15:00,38.54,38.56,38.51,38.52,41400.0,27.4953,27.5095,27.4739,27.481,41400.0
2014-07-18 14:20:00,38.52,38.62,38.52,38.61,44200.0,27.481,27.5523,27.481,27.5452,44200.0
2014-07-18 14:25:00,38.62,38.62,38.59,38.6,20800.0,27.5523,27.5523,27.5309,27.5381,20800.0
2014-07-18 14:30:00,38.6,38.61,38.57,38.59,29000.0,27.5381,27.5452,27.5167,27.5309,29000.0
2014-07-18 14:35:00,38.58,38.6,38.56,38.57,29600.0,27.5238,27.5381,27.5095,27.5167,29600.0
2014-07-18 14:40:00,38.56,38.58,38.56,38.56,22800.0,27.5095,27.5238,27.5095,27.5095,22800.0
2014-07-18 14:45:00,38.56,38.6,38.55,38.56,38400.0,27.5095,27.5381,27.5024,27.5095,38400.0
2014-07-18 14:50:00,38.56,38.6,38.54,38.56,34200.0,27.5095,27.5381,27.4953,27.5095,34200.0
2014-07-18 14:55:00,38.57,38.59,38.54,38.58,28600.0,27.5167,27.5309,27.4953,27.5238,28600.0
2014-07-18 15:00:00,38.57,38.57,38.54,38.55,39000.0,27.5167,27.5167,27.4953,27.5024,39000.0
2014-07-18 15:05:00,38.56,38.6,38.54,38.58,61200.0,27.5095,27.5381,27.4953,27.5238,61200.0
2014-07-18 15:10:00,38.58,38.6,38.55,38.57,71200.0,27.5238,27.5381,27.5024,27.5167,71200.0
2014-07-18 15:15:00,38.56,38.57,38.52,38.55,72200.0,27.5095,27.5167,27.481,27.5024,72200.0
2014-07-18 15:20:00,38.54,38.62,38.54,38.58,45200.0,27.4953,27.5523,27.4953,27.5238,45200.0
2014-07-18 15:25:00,38.58,38.58,38.52,38.53,67800.0,27.5238,27.5238,27.481,27.4881,67800.0
2014-07-18 15:30:00,38.53,38.54,38.49,38.49,95200.0,27.4881,27.4953,27.4596,27.4596,95200.0
2014-07-18 15:35:00,38.49,38.5,38.42,38.42,105400.0,27.4596,27.4667,27.4097,27.4097,105400.0
2014-07-18 15:40:00,38.42,38.46,38.39,38.46,253200.0,27.4097,27.4382,27.3883,27.4382,253200.0
2014-07-18 15:45:00,38.47,38.49,38.45,38.46,152400.0,27.4453,27.4596,27.4311,27.4382,152400.0
2014-07-18 15:50:00,38.47,38.48,38.44,38.46,165200.0,27.4453,27.4525,27.4239,27.4382,165200.0
2014-07-18 15:55:00,38.46,38.46,38.43,38.46,276200.0,27.4382,27.4382,27.4168,27.4382,276200.0
2014-07-21 09:30:00,38.52,38.52,38.15,38.17,122000.0,27.481,27.481,27.217,27.2313,122000.0
2014-07-21 09:35:00,38.17,38.19,38.08,38.18,32800.0,27.2313,27.2456,27.1671,27.2384,32800.0
2014-07-21 09:40:00,38.17,38.25,38.06,38.25,39800.0,27.2313,27.2884,27.1528,27.2884,39800.0
2014-07-21 09:45:00,38.27,38.33,38.23,38.29,31400.0,27.3027,27.3455,27.2741,27.3169,31400.0
2014-07-21 09:50:00,38.3,38.57,38.27,38.57,68800.0,27.3241,27.5167,27.3027,27.5167,68800.0
2014-07-21 09:55:00,38.58,38.59,38.49,38.56,51600.0,27.5238,27.5309,27.4596,27.5095,51600.0
2014-07-21 10:00:00,38.55,38.57,38.46,38.51,36600.0,27.5024,27.5167,27.4382,27.4739,36600.0
2014-07-21 10:05:00,38.52,38.57,38.47,38.48,42400.0,27.481,27.5167,27.4453,27.4525,42400.0
2014-07-21 10:10:00,38.49,38.49,38.37,38.43,49400.0,27.4596,27.4596,27.374,27.4168,49400.0
2014-07-21 10:15:00,38.43,38.49,38.39,38.39,23600.0,27.4168,27.4596,27.3883,27.3883,23600.0
2014-07-21 10:20:00,38.38,38.42,38.34,38.34,24200.0,27.3811,27.4097,27.3526,27.3526,24200.0
2014-07-21 10:25:00,38.34,38.35,38.29,38.35,26800.0,27.3526,27.3597,27.3169,27.3597,26800.0
2014-07-21 10:30:00,38.37,38.37,38.3,38.3,31600.0,27.374,27.374,27.3241,27.3241,31600.0
2014-07-21 10:35:00,38.31,38.32,38.23,38.24,28000.0,27.3312,27.3383,27.2741,27.2812,28000.0
2014-07-21 10:40:00,38.23,38.26,38.2,38.23,25200.0,27.2741,27.2955,27.2527,27.2741,25200.0
2014-07-21 10:45:00,38.23,38.31,38.23,38.25,17400.0,27.2741,27.3312,27.2741,27.2884,17400.0
2014-07-21 10:50:00,38.25,38.31,38.24,38.29,21200.0,27.2884,27.3312,27.2812,27.3169,21200.0
2014-07-21 10:55:00,38.29,38.33,38.27,38.29,23600.0,27.3169,27.3455,27.3027,27.3169,23600.0
2014-07-21 11:00:00,38.28,38.31,38.25,38.31,15800.0,27.3098,27.3312,27.2884,27.3312,15800.0
2014-07-21 11:05:00,38.31,38.35,38.27,38.28,83800.0,27.3312,27.3597,27.3027,27.3098,83800.0
2014-07-21 11:10:00,38.29,38.32,38.25,38.26,15200.0,27.3169,27.3383,27.2884,27.2955,15200.0
2014-07-21 11:15:00,38.25,38.29,38.23,38.28,17600.0,27.2884,27.3169,27.2741,27.3098,17600.0
2014-07-21 11:20:00,38.27,38.36,38.27,38.33,33000.0,27.3027,27.3669,27.3027,27.3455,33000.0
2014-07-21 11:25:00,38.34,38.41,38.31,38.37,116400.0,27.3526,27.4025,27.3312,27.374,116400.0
2014-07-21 11:30:00,38.37,38.37,38.27,38.28,36600.0,27.374,27.374,27.3027,27.3098,36600.0
2014-07-21 11:35:00,38.27,38.29,38.22,38.27,38800.0,27.3027,27.3169,27.267,27.3027,38800.0
2014-07-21 11:40:00,38.27,38.31,38.26,38.3,41600.0,27.3027,27.3312,27.2955,27.3241,41600.0
2014-07-21 11:45:00,38.31,38.31,38.19,38.2,66800.0,27.3312,27.3312,27.2456,27.2527,66800.0
2014-07-21 11:50:00,38.21,38.21,38.15,38.16,38400.0,27.2598,27.2598,27.217,27.2242,38400.0
2014-07-21 11:55:00,38.15,38.18,38.13,38.13,36600.0,27.217,27.2384,27.2028,27.2028,36600.0
2014-07-21 12:00:00,38.13,38.15,38.11,38.11,37600.0,27.2028,27.217,27.1885,27.1885,37600.0
2014-07-21 12:05:00,38.11,38.14,38.08,38.13,51800.0,27.1885,27.2099,27.1671,27.2028,51800.0
2014-07-21 12:10:00,38.12,38.18,38.12,38.14,12600.0,27.1956,27.2384,27.1956,27.2099,12600.0
2014-07-21 12:15:00,38.14,38.14,38.11,38.13,12400.0,27.2099,27.2099,27.1885,27.2028,12400.0
2014-07-21 12:20:00,38.13,38.13,38.1,38.1,59400.0,27.2028,27.2028,27.1814,27.1814,59400.0
2014-07-21 12:25:00,38.1,38.11,38.07,38.1,48200.0,27.1814,27.1885,27.16,27.1814,48200.0
2014-07-21 12:30:00,38.1,38.1,38.07,38.07,30600.0,27.1814,27.1814,27.16,27.16,30600.0
2014-07-21 12:35:00,38.07,38.17,38.07,38.17,41800.0,27.16,27.2313,27.16,27.2313,41800.0
2014-07-21 12:40:00,38.18,38.19,38.16,38.18,19000.0,27.2384,27.2456,27.2242,27.2384,19000.0
2014-07-21 12:45:00,38.18,38.2,38.17,38.2,31200.0,27.2384,27.2527,27.2313,27.2527,31200.0
2014-07-21 12:50:00,38.2,38.23,38.18,38.23,29200.0,27.2527,27.2741,27.2384,27.2741,29200.0
2014-07-21 12:55:00,38.22,38.22,38.11,38.12,32400.0,27.267,27.267,27.1885,27.1956,32400.0
2014-07-21 13:00:00,38.13,38.13,38.04,38.04,57800.0,27.2028,27.2028,27.1386,27.1386,57800.0
2014-07-21 13:05:00,38.04,38.06,38.02,38.03,54200.0,27.1386,27.1528,27.1243,27.1314,54200.0
2014-07-21 13:10:00,38.03,38.06,37.97,38.03,181000.0,27.1314,27.1528,27.0886,27.1314,181000.0
2014-07-21 13:15:00,38.05,38.07,37.99,38.02,44600.0,27.1457,27.16,27.1029,27.1243,44600.0
2014-07-21 13:20:00,38.02,38.09,38.02,38.05,40600.0,27.1243,27.1742,27.1243,27.1457,40600.0
2014-07-21 13:25:00,38.04,38.06,37.99,38.01,51600.0,27.1386,27.1528,27.1029,27.1172,51600.0
2014-07-21 13:30:00,38.01,38.01,37.98,37.99,65400.0,27.1172,27.1172,27.0958,27.1029,65400.0
2014-07-21 13:35:00,37.99,38.01,37.98,37.99,35000.0,27.1029,27.1172,27.0958,27.1029,35000.0
2014-07-21 13:40:00,37.98,38.02,37.97,38.0,72800.0,27.0958,27.1243,27.0886,27.11,72800.0
2014-07-21 13:45:00,37.99,38.04,37.99,38.02,24400.0,27.1029,27.1386,27.1029,27.1243,24400.0
2014-07-21 13:50:00,38.01,38.02,37.99,38.01,16800.0,27.1172,27.1243,27.1029,27.1172,16800.0
2014-07-21 13:55:00,38.01,38.02,37.99,37.99,25600.0,27.1172,27.1243,27.1029,27.1029,25600.0
2014-07-21 14:00:00,37.99,37.99,37.95,37.96,38200.0,27.1029,27.1029,27.0744,27.0815,38200.0
2014-07-21 14:05:00,37.98,38.01,37.96,37.99,45200.0,27.0958,27.1172,27.0815,27.1029,45200.0
2014-07-21 14:10:00,37.99,38.02,37.99,38.0,30000.0,27.1029,27.1243,27.1029,27.11,30000.0
2014-07-21 14:15:00,38.0,38.01,37.96,37.97,52400.0,27.11,27.1172,27.0815,27.0886,52400.0
2014-07-21 14:20:00,37.98,38.02,37.97,38.02,41000.0,27.0958,27.1243,27.0886,27.1243,41000.0
2014-07-21 14:25:00,38.01,38.02,37.99,38.02,45600.0,27.1172,27.1243,27.1029,27.1243,45600.0
2014-07-21 14:30:00,38.02,38.04,37.99,38.01,66800.0,27.1243,27.1386,27.1029,27.1172,66800.0
2014-07-21 14:35:00,38.01,38.02,37.99,38.01,66400.0,27.1172,27.1243,27.1029,27.1172,66400.0
2014-07-21 14:40:00,38.0,38.01,37.97,37.99,60000.0,27.11,27.1172,27.0886,27.1029,60000.0
2014-07-21 14:45:00,37.97,38.02,37.97,38.02,51800.0,27.0886,27.1243,27.0886,27.1243,51800.0
2014-07-21 14:50:00,38.01,38.06,38.01,38.05,91200.0,27.1172,27.1528,27.1172,27.1457,91200.0
2014-07-21 14:55:00,38.03,38.04,38.0,38.02,93400.0,27.1314,27.1386,27.11,27.1243,93400.0
2014-07-21 15:00:00,38.01,38.02,37.99,38.01,131000.0,27.1172,27.1243,27.1029,27.1172,131000.0
2014-07-21 15:05:00,37.99,38.02,37.97,38.0,81200.0,27.1029,27.1243,27.0886,27.11,81200.0
2014-07-21 15:10:00,38.0,38.02,37.99,37.99,85400.0,27.11,27.1243,27.1029,27.1029,85400.0
2014-07-21 15:15:00,37.99,38.0,37.98,38.0,43000.0,27.1029,27.11,27.0958,27.11,43000.0
2014-07-21 15:20:00,38.01,38.01,37.99,37.99,73800.0,27.1172,27.1172,27.1029,27.1029,73800.0
2014-07-21 15:25:00,37.99,37.99,37.94,37.95,121600.0,27.1029,27.1029,27.0672,27.0744,121600.0
2014-07-21 15:30:00,37.95,37.99,37.94,37.97,105800.0,27.0744,27.1029,27.0672,27.0886,105800.0
2014-07-21 15:35:00,37.97,37.99,37.96,37.98,114800.0,27.0886,27.1029,27.0815,27.0958,114800.0
2014-07-21 15:40:00,37.98,37.99,37.96,37.99,128200.0,27.0958,27.1029,27.0815,27.1029,128200.0
2014-07-21 15:45:00,37.99,38.0,37.95,37.95,135200.0,27.1029,27.11,27.0744,27.0744,135200.0
2014-07-21 15:50:00,37.96,37.97,37.94,37.94,157000.0,27.0815,27.0886,27.0672,27.0672,157000.0
2014-07-21 15:55:00,37.94,37.96,37.93,37.96,218400.0,27.0672,27.0815,27.0601,27.0815,218400.0
2014-07-22 09:30:00,38.19,38.25,38.1,38.13,120600.0,27.2456,27.2884,27.1814,27.2028,120600.0
2014-07-22 09:35:00,38.13,38.32,38.12,38.32,62400.0,27.2028,27.3383,27.1956,27.3383,62400.0
2014-07-22 09:40:00,38.33,38.36,38.26,38.32,73600.0,27.3455,27.3669,27.2955,27.3383,73600.0
2014-07-22 09:45:00,38.32,38.45,38.26,38.45,108200.0,27.3383,27.4311,27.2955,27.4311,108200.0
2014-07-22 09:50:00,38.45,38.5,38.3,38.3,79200.0,27.4311,27.4667,27.3241,27.3241,79200.0
2014-07-22 09:55:00,38.31,38.33,38.23,38.3,59200.0,27.3312,27.3455,27.2741,27.3241,59200.0
2014-07-22 10:00:00,38.32,38.41,38.3,38.34,31600.0,27.3383,27.4025,27.3241,27.3526,31600.0
2014-07-22 10:05:00,38.33,38.37,38.3,38.34,25200.0,27.3455,27.374,27.3241,27.3526,25200.0
2014-07-22 10:10:00,38.33,38.33,38.29,38.29,28400.0,27.3455,27.3455,27.3169,27.3169,28400.0
2014-07-22 10:15:00,38.3,38.31,38.26,38.3,17800.0,27.3241,27.3312,27.2955,27.3241,17800.0
2014-07-22 10:20:00,38.32,38.32,38.27,38.32,30600.0,27.3383,27.3383,27.3027,27.3383,30600.0
2014-07-22 10:25:00,38.33,38.35,38.31,38.33,31800.0,27.3455,27.3597,27.3312,27.3455,31800.0
2014-07-22 10:30:00,38.33,38.37,38.29,38.29,18400.0,27.3455,27.374,27.3169,27.3169,18400.0
2014-07-22 10:35:00,38.29,38.32,38.26,38.26,29600.0,27.3169,27.3383,27.2955,27.2955,29600.0
2014-07-22 10:40:00,38.26,38.31,38.24,38.3,41800.0,27.2955,27.3312,27.2812,27.3241,41800.0
2014-07-22 10:45:00,38.3,38.31,38.24,38.27,60400.0,27.3241,27.3312,27.2812,27.3027,60400.0
2014-07-22 10:50:00,38.3,38.32,38.24,38.29,23200.0,27.3241,27.3383,27.2812,27.3169,23200.0
2014-07-22 10:55:00,38.29,38.3,38.26,38.26,26200.0,27.3169,27.3241,27.2955,27.2955,26200.0
2014-07-22 11:00:00,38.26,38.27,38.22,38.25,17800.0,27.2955,27.3027,27.267,27.2884,17800.0
2014-07-22 11:05:00,38.26,38.3,38.25,38.28,24400.0,27.2955,27.3241,27.2884,27.3098,24400.0
2014-07-22 11:10:00,38.27,38.3,38.26,38.28,12200.0,27.3027,27.3241,27.2955,27.3098,12200.0
2014-07-22 11:15:00,38.28,38.31,38.27,38.29,22600.0,27.3098,27.3312,27.3027,27.3169,22600.0
2014-07-22 11:20:00,38.3,38.3,38.27,38.27,18200.0,27.3241,27.3241,27.3027,27.3027,18200.0
2014-07-22 11:25:00,38.27,38.32,38.25,38.25,22000.0,27.3027,27.3383,27.2884,27.2884,22000.0
2014-07-22 11:30:00,38.26,38.27,38.25,38.26,9200.0,27.2955,27.3027,27.2884,27.2955,9200.0
2014-07-22 11:35:00,38.24,38.26,38.2,38.24,16800.0,27.2812,27.2955,27.2527,27.2812,16800.0
2014-07-22 11:40:00,38.23,38.24,38.22,38.22,7400.0,27.2741,27.2812,27.267,27.267,7400.0
2014-07-22 11:45:00,38.22,38.26,38.22,38.26,18400.0,27.267,27.2955,27.267,27.2955,18400.0
2014-07-22 11:50:00,38.26,38.26,38.24,38.24,13400.0,27.2955,27.2955,27.2812,27.2812,13400.0
2014-07-22 11:55:00,38.24,38.26,38.22,38.24,8200.0,27.2812,27.2955,27.267,27.2812,8200.0
2014-07-22 12:00:00,38.23,38.26,38.23,38.24,13200.0,27.2741,27.2955,27.2741,27.2812,13200.0
2014-07-22 12:05:00,38.26,38.27,38.23,38.24,15400.0,27.2955,27.3027,27.2741,27.2812,15400.0
2014-07-22 12:10:00,38.24,38.26,38.17,38.18,22600.0,27.2812,27.2955,27.2313,27.2384,22600.0
2014-07-22 12:15:00,38.17,38.2,38.16,38.17,21600.0,27.2313,27.2527,27.2242,27.2313,21600.0
2014-07-22 12:20:00,38.17,38.23,38.17,38.23,19200.0,27.2313,27.2741,27.2313,27.2741,19200.0
2014-07-22 12:25:00,38.23,38.24,38.21,38.21,11000.0,27.2741,27.2812,27.2598,27.2598,11000.0
2014-07-22 12:30:00,38.21,38.21,38.17,38.17,20000.0,27.2598,27.2598,27.2313,27.2313,20000.0
2014-07-22 12:35:00,38.17,38.21,38.16,38.16,16000.0,27.2313,27.2598,27.2242,27.2242,16000.0
2014-07-22 12:40:00,38.15,38.16,38.12,38.15,21800.0,27.217,27.2242,27.1956,27.217,21800.0
2014-07-22 12:45:00,38.15,38.17,38.14,38.14,15600.0,27.217,27.2313,27.2099,27.2099,15600.0
2014-07-22 12:50:00,38.15,38.15,38.12,38.15,22600.0,27.217,27.217,27.1956,27.217,22600.0
2014-07-22 12:55:00,38.16,38.17,38.13,38.15,16800.0,27.2242,27.2313,27.2028,27.217,16800.0
2014-07-22 13:00:00,38.16,38.18,38.16,38.17,31400.0,27.2242,27.2384,27.2242,27.2313,31400.0
2014-07-22 13:05:00,38.17,38.17,38.12,38.12,26200.0,27.2313,27.2313,27.1956,27.1956,26200.0
2014-07-22 13:10:00,38.12,38.13,38.1,38.1,25800.0,27.1956,27.2028,27.1814,27.1814,25800.0
2014-07-22 13:15:00,38.1,38.12,38.08,38.11,28200.0,27.1814,27.1956,27.1671,27.1885,28200.0
2014-07-22 13:20:00,38.11,38.13,38.1,38.12,25000.0,27.1885,27.2028,27.1814,27.1956,25000.0
2014-07-22 13:25:00,38.12,38.13,38.11,38.12,23200.0,27.1956,27.2028,27.1885,27.1956,23200.0
2014-07-22 13:30:00,38.12,38.13,38.1,38.11,29000.0,27.1956,27.2028,27.1814,27.1885,29000.0
2014-07-22 13:35:00,38.12,38.15,38.12,38.12,30400.0,27.1956,27.217,27.1956,27.1956,30400.0
2014-07-22 13:40:00,38.12,38.14,38.1,38.12,37400.0,27.1956,27.2099,27.1814,27.1956,37400.0
2014-07-22 13:45:00,38.12,38.13,38.01,38.05,56200.0,27.1956,27.2028,27.1172,27.1457,56200.0
2014-07-22 13:50:00,38.06,38.12,38.06,38.1,56600.0,27.1528,27.1956,27.1528,27.1814,56600.0
2014-07-22 13:55:00,38.11,38.11,38.02,38.02,45200.0,27.1885,27.1885,27.1243,27.1243,45200.0
2014-07-22 14:00:00,38.02,38.02,37.98,37.98,107600.0,27.1243,27.1243,27.0958,27.0958,107600.0
2014-07-22 14:05:00,37.99,38.02,37.95,38.01,80400.0,27.1029,27.1243,27.0744,27.1172,80400.0
2014-07-22 14:10:00,38.01,38.01,37.98,37.98,35600.0,27.1172,27.1172,27.0958,27.0958,35600.0
2014-07-22 14:15:00,37.98,38.02,37.96,37.96,41400.0,27.0958,27.1243,27.0815,27.0815,41400.0
2014-07-22 14:20:00,37.97,38.0,37.95,37.98,44800.0,27.0886,27.11,27.0744,27.0958,44800.0
2014-07-22 14:25:00,37.99,38.02,37.98,37.99,51200.0,27.1029,27.1243,27.0958,27.1029,51200.0
2014-07-22 14:30:00,37.99,38.01,37.94,37.95,33400.0,27.1029,27.1172,27.0672,27.0744,33400.0
2014-07-22 14:35:00,37.94,37.96,37.93,37.94,42800.0,27.0672,27.0815,27.0601,27.0672,42800.0
2014-07-22 14:40:00,37.94,37.94,37.92,37.92,49800.0,27.0672,27.0672,27.053,27.053,49800.0
2014-07-22 14:45:00,37.92,37.97,37.88,37.96,63600.0,27.053,27.0886,27.0244,27.0815,63600.0
2014-07-22 14:50:00,37.97,38.02,37.96,37.98,75800.0,27.0886,27.1243,27.0815,27.0958,75800.0
2014-07-22 14:55:00,37.98,38.02,37.98,38.02,47800.0,27.0958,27.1243,27.0958,27.1243,47800.0
2014-07-22 15:00:00,38.02,38.03,37.99,38.0,71000.0,27.1243,27.1314,27.1029,27.11,71000.0
2014-07-22 15:05:00,38.0,38.02,37.95,37.97,96200.0,27.11,27.1243,27.0744,27.0886,96200.0
2014-07-22 15:10:00,37.96,37.98,37.94,37.96,61400.0,27.0815,27.0958,27.0672,27.0815,61400.0
2014-07-22 15:15:00,37.96,37.99,37.91,37.91,52200.0,27.0815,27.1029,27.0458,27.0458,52200.0
2014-07-22 15:20:00,37.92,37.95,37.9,37.9,63200.0,27.053,27.0744,27.0387,27.0387,63200.0
2014-07-22 15:25:00,37.9,37.95,37.9,37.94,64200.0,27.0387,27.0744,27.0387,27.0672,64200.0
2014-07-22 15:30:00,37.95,37.98,37.95,37.95,52200.0,27.0744,27.0958,27.0744,27.0744,52200.0
2014-07-22 15:35:00,37.95,37.96,37.91,37.92,142400.0,27.0744,27.0815,27.0458,27.053,142400.0
2014-07-22 15:40:00,37.92,37.94,37.91,37.94,89200.0,27.053,27.0672,27.0458,27.0672,89200.0
2014-07-22 15:45:00,37.94,37.96,37.93,37.94,139800.0,27.0672,27.0815,27.0601,27.0672,139800.0
2014-07-22 15:50:00,37.94,37.94,37.91,37.91,141800.0,27.0672,27.0672,27.0458,27.0458,141800.0
2014-07-22 15:55:00,37.91,37.93,37.84,37.91,512800.0,27.0458,27.0601,26.9959,27.0458,512800.0
2014-07-23 09:30:00,38.15,38.24,38.0,38.01,90200.0,27.217,27.2812,27.11,27.1172,90200.0
2014-07-23 09:35:00,38.0,38.02,37.94,37.96,19400.0,27.11,27.1243,27.0672,27.0815,19400.0
2014-07-23 09:40:00,37.98,38.1,37.98,38.09,31400.0,27.0958,27.1814,27.0958,27.1742,31400.0
2014-07-23 09:45:00,38.09,38.19,38.02,38.15,29200.0,27.1742,27.2456,27.1243,27.217,29200.0
2014-07-23 09:50:00,38.13,38.25,38.13,38.24,56600.0,27.2028,27.2884,27.2028,27.2812,56600.0
2014-07-23 09:55:00,38.22,38.3,38.2,38.29,40600.0,27.267,27.3241,27.2527,27.3169,40600.0
2014-07-23 10:00:00,38.3,38.38,38.29,38.31,126800.0,27.3241,27.3811,27.3169,27.3312,126800.0
2014-07-23 10:05:00,38.32,38.38,38.29,38.35,34400.0,27.3383,27.3811,27.3169,27.3597,34400.0
2014-07-23 10:10:00,38.35,38.44,38.33,38.4,69200.0,27.3597,27.4239,27.3455,27.3954,69200.0
2014-07-23 10:15:00,38.38,38.47,38.38,38.44,75400.0,27.3811,27.4453,27.3811,27.4239,75400.0
2014-07-23 10:20:00,38.44,38.62,38.43,38.56,72000.0,27.4239,27.5523,27.4168,27.5095,72000.0
2014-07-23 10:25:00,38.55,38.65,38.53,38.63,40400.0,27.5024,27.5738,27.4881,27.5595,40400.0
2014-07-23 10:30:00,38.63,38.66,38.51,38.51,53600.0,27.5595,27.5809,27.4739,27.4739,53600.0
2014-07-23 10:35:00,38.51,38.57,38.48,38.53,25000.0,27.4739,27.5167,27.4525,27.4881,25000.0
2014-07-23 10:40:00,38.52,38.57,38.49,38.52,21400.0,27.481,27.5167,27.4596,27.481,21400.0
2014-07-23 10:45:00,38.52,38.52,38.37,38.37,52600.0,27.481,27.481,27.374,27.374,52600.0
2014-07-23 10:50:00,38.37,38.42,38.31,38.31,64600.0,27.374,27.4097,27.3312,27.3312,64600.0
2014-07-23 10:55:00,38.32,38.34,38.26,38.32,62800.0,27.3383,27.3526,27.2955,27.3383,62800.0
2014-07-23 11:00:00,38.31,38.44,38.31,38.43,42600.0,27.3312,27.4239,27.3312,27.4168,42600.0
2014-07-23 11:05:00,38.42,38.52,38.41,38.49,40800.0,27.4097,27.481,27.4025,27.4596,40800.0
2014-07-23 11:10:00,38.49,38.51,38.48,38.49,14600.0,27.4596,27.4739,27.4525,27.4596,14600.0
2014-07-23 11:15:00,38.51,38.52,38.49,38.52,15200.0,27.4739,27.481,27.4596,27.481,15200.0
2014-07-23 11:20:00,38.52,38.56,38.46,38.46,22800.0,27.481,27.5095,27.4382,27.4382,22800.0
2014-07-23 11:25:00,38.46,38.62,38.46,38.57,65200.0,27.4382,27.5523,27.4382,27.5167,65200.0
2014-07-23 11:30:00,38.57,38.61,38.56,38.58,34400.0,27.5167,27.5452,27.5095,27.5238,34400.0
2014-07-23 11:35:00,38.58,38.6,38.55,38.55,20600.0,27.5238,27.5381,27.5024,27.5024,20600.0
2014-07-23 11:40:00,38.55,38.56,38.49,38.49,20400.0,27.5024,27.5095,27.4596,27.4596,20400.0
2014-07-23 11:45:00,38.49,38.52,38.46,38.52,13600.0,27.4596,27.481,27.4382,27.481,13600.0
2014-07-23 11:50:00,38.53,38.54,38.51,38.52,9600.0,27.4881,27.4953,27.4739,27.481,9600.0
2014-07-23 11:55:00,38.52,38.52,38.43,38.43,16200.0,27.481,27.481,27.4168,27.4168,16200.0
2014-07-23 12:00:00,38.43,38.45,38.37,38.41,18400.0,27.4168,27.4311,27.374,27.4025,18400.0
2014-07-23 12:05:00,38.4,38.44,38.39,38.42,12200.0,27.3954,27.4239,27.3883,27.4097,12200.0
2014-07-23 12:10:00,38.42,38.43,38.41,38.42,7000.0,27.4097,27.4168,27.4025,27.4097,7000.0
2014-07-23 12:15:00,38.43,38.46,38.42,38.46,17200.0,27.4168,27.4382,27.4097,27.4382,17200.0
2014-07-23 12:20:00,38.44,38.47,38.43,38.44,18800.0,27.4239,27.4453,27.4168,27.4239,18800.0
2014-07-23 12:25:00,38.44,38.45,38.42,38.43,8200.0,27.4239,27.4311,27.4097,27.4168,8200.0
2014-07-23 12:30:00,38.42,38.42,38.39,38.41,12000.0,27.4097,27.4097,27.3883,27.4025,12000.0
2014-07-23 12:35:00,38.4,38.4,38.35,38.38,21200.0,27.3954,27.3954,27.3597,27.3811,21200.0
2014-07-23 12:40:00,38.38,38.41,38.37,38.38,17600.0,27.3811,27.4025,27.374,27.3811,17600.0
2014-07-23 12:45:00,38.38,38.4,38.35,38.35,11000.0,27.3811,27.3954,27.3597,27.3597,11000.0
2014-07-23 12:50:00,38.35,38.36,38.33,38.34,16200.0,27.3597,27.3669,27.3455,27.3526,16200.0
2014-07-23 12:55:00,38.33,38.34,38.3,38.33,13600.0,27.3455,27.3526,27.3241,27.3455,13600.0
2014-07-23 13:00:00,38.33,38.34,38.31,38.32,14000.0,27.3455,27.3526,27.3312,27.3383,14000.0
2014-07-23 13:05:00,38.32,38.33,38.29,38.3,15000.0,27.3383,27.3455,27.3169,27.3241,15000.0
2014-07-23 13:10:00,38.31,38.31,38.23,38.24,31400.0,27.3312,27.3312,27.2741,27.2812,31400.0
2014-07-23 13:15:00,38.24,38.26,38.23,38.24,16600.0,27.2812,27.2955,27.2741,27.2812,16600.0
2014-07-23 13:20:00,38.23,38.26,38.2,38.24,69200.0,27.2741,27.2955,27.2527,27.2812,69200.0
2014-07-23 13:25:00,38.24,38.26,38.23,38.24,17400.0,27.2812,27.2955,27.2741,27.2812,17400.0
2014-07-23 13:30:00,38.24,38.24,38.18,38.18,20600.0,27.2812,27.2812,27.2384,27.2384,20600.0
2014-07-23 13:35:00,38.18,38.18,38.11,38.12,25200.0,27.2384,27.2384,27.1885,27.1956,25200.0
2014-07-23 13:40:00,38.12,38.13,38.09,38.1,59800.0,27.1956,27.2028,27.1742,27.1814,59800.0
2014-07-23 13:45:00,38.1,38.18,38.1,38.16,23400.0,27.1814,27.2384,27.1814,27.2242,23400.0
2014-07-23 13:50:00,38.17,38.17,38.1,38.11,20800.0,27.2313,27.2313,27.1814,27.1885,20800.0
2014-07-23 13:55:00,38.1,38.14,38.08,38.08,24400.0,27.1814,27.2099,27.1671,27.1671,24400.0
2014-07-23 14:00:00,38.08,38.13,38.08,38.13,16000.0,27.1671,27.2028,27.1671,27.2028,16000.0
2014-07-23 14:05:00,38.13,38.19,38.12,38.17,23800.0,27.2028,27.2456,27.1956,27.2313,23800.0
2014-07-23 14:10:00,38.18,38.21,38.17,38.2,26800.0,27.2384,27.2598,27.2313,27.2527,26800.0
2014-07-23 14:15:00,38.19,38.21,38.16,38.16,14600.0,27.2456,27.2598,27.2242,27.2242,14600.0
2014-07-23 14:20:00,38.16,38.18,38.15,38.15,17600.0,27.2242,27.2384,27.217,27.217,17600.0
2014-07-23 14:25:00,38.15,38.19,38.15,38.19,15400.0,27.217,27.2456,27.217,27.2456,15400.0
2014-07-23 14:30:00,38.19,38.26,38.18,38.25,49800.0,27.2456,27.2955,27.2384,27.2884,49800.0
2014-07-23 14:35:00,38.25,38.25,38.23,38.24,16600.0,27.2884,27.2884,27.2741,27.2812,16600.0
2014-07-23 14:40:00,38.24,38.31,38.24,38.3,44800.0,27.2812,27.3312,27.2812,27.3241,44800.0
2014-07-23 14:45:00,38.29,38.33,38.29,38.32,29000.0,27.3169,27.3455,27.3169,27.3383,29000.0
2014-07-23 14:50:00,38.32,38.38,38.32,38.38,51000.0,27.3383,27.3811,27.3383,27.3811,51000.0
2014-07-23 14:55:00,38.37,38.38,38.32,38.33,26200.0,27.374,27.3811,27.3383,27.3455,26200.0
2014-07-23 15:00:00,38.33,38.34,38.29,38.32,80800.0,27.3455,27.3526,27.3169,27.3383,80800.0
2014-07-23 15:05:00,38.32,38.33,38.3,38.32,66000.0,27.3383,27.3455,27.3241,27.3383,66000.0
2014-07-23 15:10:00,38.32,38.32,38.27,38.27,31800.0,27.3383,27.3383,27.3027,27.3027,31800.0
2014-07-23 15:15:00,38.27,38.31,38.26,38.31,30400.0,27.3027,27.3312,27.2955,27.3312,30400.0
2014-07-23 15:20:00,38.31,38.34,38.3,38.31,58400.0,27.3312,27.3526,27.3241,27.3312,58400.0
2014-07-23 15:25:00,38.31,38.33,38.31,38.32,32400.0,27.3312,27.3455,27.3312,27.3383,32400.0
2014-07-23 15:30:00,38.31,38.33,38.3,38.31,42400.0,27.3312,27.3455,27.3241,27.3312,42400.0
2014-07-23 15:35:00,38.3,38.3,38.26,38.27,52200.0,27.3241,27.3241,27.2955,27.3027,52200.0
2014-07-23 15:40:00,38.27,38.37,38.27,38.34,116400.0,27.3027,27.374,27.3027,27.3526,116400.0
2014-07-23 15:45:00,38.34,38.38,38.34,38.37,121200.0,27.3526,27.3811,27.3526,27.374,121200.0
2014-07-23 15:50:00,38.37,38.38,38.35,38.35,123200.0,27.374,27.3811,27.3597,27.3597,123200.0
2014-07-23 15:55:00,38.36,38.37,38.3,38.31,284600.0,27.3669,27.374,27.3241,27.3312,284600.0
2014-07-24 09:30:00,38.41,38.56,38.38,38.54,76400.0,27.4025,27.5095,27.3811,27.4953,76400.0
2014-07-24 09:35:00,38.55,38.55,38.38,38.46,36200.0,27.5024,27.5024,27.3811,27.4382,36200.0
2014-07-24 09:40:00,38.44,38.64,38.44,38.56,58400.0,27.4239,27.5666,27.4239,27.5095,58400.0
2014-07-24 09:45:00,38.55,38.72,38.54,38.72,39400.0,27.5024,27.6237,27.4953,27.6237,39400.0
2014-07-24 09:50:00,38.73,38.73,38.65,38.69,55400.0,27.6308,27.6308,27.5738,27.6023,55400.0
2014-07-24 09:55:00,38.7,38.7,38.63,38.66,32600.0,27.6094,27.6094,27.5595,27.5809,32600.0
2014-07-24 10:00:00,38.65,38.7,38.61,38.67,63200.0,27.5738,27.6094,27.5452,27.588,63200.0
2014-07-24 10:05:00,38.66,38.77,38.63,38.76,61600.0,27.5809,27.6594,27.5595,27.6522,61600.0
2014-07-24 10:10:00,38.74,38.76,38.64,38.68,64200.0,27.638,27.6522,27.5666,27.5952,64200.0
2014-07-24 10:15:00,38.69,38.74,38.63,38.63,23400.0,27.6023,27.638,27.5595,27.5595,23400.0
2014-07-24 10:20:00,38.63,38.65,38.6,38.64,27000.0,27.5595,27.5738,27.5381,27.5666,27000.0
2014-07-24 10:25:00,38.63,38.69,38.62,38.67,62400.0,27.5595,27.6023,27.5523,27.588,62400.0
2014-07-24 10:30:00,38.67,38.69,38.6,38.6,87600.0,27.588,27.6023,27.5381,27.5381,87600.0
2014-07-24 10:35:00,38.6,38.66,38.6,38.64,11600.0,27.5381,27.5809,27.5381,27.5666,11600.0
2014-07-24 10:40:00,38.63,38.71,38.63,38.69,18400.0,27.5595,27.6166,27.5595,27.6023,18400.0
2014-07-24 10:45:00,38.7,38.7,38.68,38.69,11200.0,27.6094,27.6094,27.5952,27.6023,11200.0
2014-07-24 10:50:00,38.69,38.71,38.67,38.69,67800.0,27.6023,27.6166,27.588,27.6023,67800.0
2014-07-24 10:55:00,38.69,38.7,38.67,38.69,75400.0,27.6023,27.6094,27.588,27.6023,75400.0
2014-07-24 11:00:00,38.7,38.73,38.68,38.71,29000.0,27.6094,27.6308,27.5952,27.6166,29000.0
2014-07-24 11:05:00,38.72,38.85,38.72,38.85,57600.0,27.6237,27.7164,27.6237,27.7164,57600.0
2014-07-24 11:10:00,38.85,38.93,38.84,38.88,46400.0,27.7164,27.7735,27.7093,27.7378,46400.0
2014-07-24 11:15:00,38.88,38.94,38.88,38.94,165600.0,27.7378,27.7806,27.7378,27.7806,165600.0
2014-07-24 11:20:00,38.94,39.05,38.94,39.04,91600.0,27.7806,27.8591,27.7806,27.852,91600.0
2014-07-24 11:25:00,39.05,39.05,38.76,38.96,133800.0,27.8591,27.8591,27.6522,27.7949,133800.0
2014-07-24 11:30:00,38.96,39.03,38.96,38.99,92600.0,27.7949,27.8449,27.7949,27.8163,92600.0
2014-07-24 11:35:00,38.99,39.03,38.94,38.94,81000.0,27.8163,27.8449,27.7806,27.7806,81000.0
2014-07-24 11:40:00,38.94,39.01,38.93,39.01,26400.0,27.7806,27.8306,27.7735,27.8306,26400.0
2014-07-24 11:45:00,39.02,39.06,39.01,39.06,34200.0,27.8377,27.8663,27.8306,27.8663,34200.0
2014-07-24 11:50:00,39.05,39.1,39.05,39.09,40400.0,27.8591,27.8948,27.8591,27.8877,40400.0
2014-07-24 11:55:00,39.08,39.1,39.06,39.06,26600.0,27.8805,27.8948,27.8663,27.8663,26600.0
2014-07-24 12:00:00,39.06,39.08,39.04,39.04,29000.0,27.8663,27.8805,27.852,27.852,29000.0
2014-07-24 12:05:00,39.05,39.06,39.04,39.05,21000.0,27.8591,27.8663,27.852,27.8591,21000.0
2014-07-24 12:10:00,39.05,39.06,39.04,39.05,32800.0,27.8591,27.8663,27.852,27.8591,32800.0
2014-07-24 12:15:00,39.05,39.06,39.04,39.06,29800.0,27.8591,27.8663,27.852,27.8663,29800.0
2014-07-24 12:20:00,39.06,39.06,39.02,39.04,24400.0,27.8663,27.8663,27.8377,27.852,24400.0
2014-07-24 12:25:00,39.04,39.05,39.0,39.02,48000.0,27.852,27.8591,27.8234,27.8377,48000.0
2014-07-24 12:30:00,39.02,39.04,39.01,39.04,28200.0,27.8377,27.852,27.8306,27.852,28200.0
2014-07-24 12:35:00,39.04,39.05,39.01,39.03,39800.0,27.852,27.8591,27.8306,27.8449,39800.0
2014-07-24 12:40:00,39.02,39.04,38.96,38.97,27400.0,27.8377,27.852,27.7949,27.802,27400.0
2014-07-24 12:45:00,38.96,39.02,38.96,39.01,11800.0,27.7949,27.8377,27.7949,27.8306,11800.0
2014-07-24 12:50:00,39.02,39.08,39.01,39.08,52000.0,27.8377,27.8805,27.8306,27.8805,52000.0
2014-07-24 12:55:00,39.08,39.12,39.02,39.02,213800.0,27.8805,27.9091,27.8377,27.8377,213800.0
2014-07-24 13:00:00,39.02,39.04,38.96,38.97,57400.0,27.8377,27.852,27.7949,27.802,57400.0
2014-07-24 13:05:00,38.96,38.97,38.91,38.94,18400.0,27.7949,27.802,27.7592,27.7806,18400.0
2014-07-24 13:10:00,38.93,38.94,38.88,38.89,15400.0,27.7735,27.7806,27.7378,27.745,15400.0
2014-07-24 13:15:00,38.89,38.9,38.85,38.85,18200.0,27.745,27.7521,27.7164,27.7164,18200.0
2014-07-24 13:20:00,38.85,38.88,38.85,38.87,20600.0,27.7164,27.7378,27.7164,27.7307,20600.0
2014-07-24 13:25:00,38.87,38.92,38.87,38.91,28800.0,27.7307,27.7664,27.7307,27.7592,28800.0
2014-07-24 13:30:00,38.9,38.95,38.9,38.91,22200.0,27.7521,27.7878,27.7521,27.7592,22200.0
2014-07-24 13:35:00,38.91,38.91,38.88,38.88,9800.0,27.7592,27.7592,27.7378,27.7378,9800.0
2014-07-24 13:40:00,38.88,38.93,38.88,38.92,15000.0,27.7378,27.7735,27.7378,27.7664,15000.0
2014-07-24 13:45:00,38.92,38.93,38.92,38.92,10400.0,27.7664,27.7735,27.7664,27.7664,10400.0
2014-07-24 13:50:00,38.92,38.98,38.92,38.97,33000.0,27.7664,27.8092,27.7664,27.802,33000.0
2014-07-24 13:55:00,38.98,38.99,38.97,38.98,17200.0,27.8092,27.8163,27.802,27.8092,17200.0
2014-07-24 14:00:00,38.98,38.99,38.94,38.94,24200.0,27.8092,27.8163,27.7806,27.7806,24200.0
2014-07-24 14:05:00,38.94,38.98,38.94,38.98,23200.0,27.7806,27.8092,27.7806,27.8092,23200.0
2014-07-24 14:10:00,38.98,38.98,38.96,38.96,16400.0,27.8092,27.8092,27.7949,27.7949,16400.0
2014-07-24 14:15:00,38.96,38.97,38.94,38.97,13200.0,27.7949,27.802,27.7806,27.802,13200.0
2014-07-24 14:20:00,38.97,38.97,38.94,38.95,31200.0,27.802,27.802,27.7806,27.7878,31200.0
2014-07-24 14:25:00,38.95,38.95,38.9,38.91,27800.0,27.7878,27.7878,27.7521,27.7592,27800.0
2014-07-24 14:30:00,38.91,38.91,38.86,38.86,28000.0,27.7592,27.7592,27.7236,27.7236,28000.0
2014-07-24 14:35:00,38.87,38.87,38.82,38.82,32400.0,27.7307,27.7307,27.695,27.695,32400.0
2014-07-24 14:40:00,38.82,38.82,38.79,38.8,29200.0,27.695,27.695,27.6736,27.6808,29200.0
2014-07-24 14:45:00,38.81,38.81,38.8,38.81,21000.0,27.6879,27.6879,27.6808,27.6879,21000.0
2014-07-24 14:50:00,38.81,38.85,38.81,38.82,43200.0,27.6879,27.7164,27.6879,27.695,43200.0
2014-07-24 14:55:00,38.83,38.85,38.76,38.76,29200.0,27.7022,27.7164,27.6522,27.6522,29200.0
2014-07-24 15:00:00,38.76,38.77,38.67,38.68,55200.0,27.6522,27.6594,27.588,27.5952,55200.0
2014-07-24 15:05:00,38.67,38.71,38.62,38.62,36600.0,27.588,27.6166,27.5523,27.5523,36600.0
2014-07-24 15:10:00,38.63,38.67,38.63,38.66,22600.0,27.5595,27.588,27.5595,27.5809,22600.0
2014-07-24 15:15:00,38.65,38.67,38.64,38.65,28200.0,27.5738,27.588,27.5666,27.5738,28200.0
2014-07-24 15:20:00,38.65,38.67,38.63,38.67,15600.0,27.5738,27.588,27.5595,27.588,15600.0
2014-07-24 15:25:00,38.67,38.71,38.67,38.68,23000.0,27.588,27.6166,27.588,27.5952,23000.0
2014-07-24 15:30:00,38.68,38.71,38.67,38.7,19800.0,27.5952,27.6166,27.588,27.6094,19800.0
2014-07-24 15:35:00,38.7,38.71,38.68,38.7,30800.0,27.6094,27.6166,27.5952,27.6094,30800.0
2014-07-24 15:40:00,38.69,38.72,38.69,38.72,29200.0,27.6023,27.6237,27.6023,27.6237,29200.0
2014-07-24 15:45:00,38.71,38.74,38.7,38.73,52000.0,27.6166,27.638,27.6094,27.6308,52000.0
2014-07-24 15:50:00,38.73,38.73,38.71,38.71,56400.0,27.6308,27.6308,27.6166,27.6166,56400.0
2014-07-24 15:55:00,38.71,38.74,38.7,38.72,122600.0,27.6166,27.638,27.6094,27.6237,122600.0
2014-07-25 09:30:00,38.75,38.85,38.58,38.71,121800.0,27.6451,27.7164,27.5238,27.6166,121800.0
2014-07-25 09:35:00,38.68,38.93,38.66,38.9,59600.0,27.5952,27.7735,27.5809,27.7521,59600.0
2014-07-25 09:40:00,38.89,38.95,38.83,38.91,35600.0,27.745,27.7878,27.7022,27.7592,35600.0
2014-07-25 09:45:00,38.9,38.93,38.84,38.9,47400.0,27.7521,27.7735,27.7093,27.7521,47400.0
2014-07-25 09:50:00,38.9,38.96,38.88,38.92,32000.0,27.7521,27.7949,27.7378,27.7664,32000.0
2014-07-25 09:55:00,38.93,39.02,38.92,38.99,21600.0,27.7735,27.8377,27.7664,27.8163,21600.0
2014-07-25 10:00:00,39.01,39.02,38.88,38.91,33400.0,27.8306,27.8377,27.7378,27.7592,33400.0
2014-07-25 10:05:00,38.92,39.01,38.9,39.01,22200.0,27.7664,27.8306,27.7521,27.8306,22200.0
2014-07-25 10:10:00,39.01,39.06,38.99,39.03,55800.0,27.8306,27.8663,27.8163,27.8449,55800.0
2014-07-25 10:15:00,39.02,39.06,39.02,39.04,29400.0,27.8377,27.8663,27.8377,27.852,29400.0
2014-07-25 10:20:00,39.02,39.07,38.98,39.07,228200.0,27.8377,27.8734,27.8092,27.8734,228200.0
2014-07-25 10:25:00,39.07,39.12,39.07,39.09,67600.0,27.8734,27.9091,27.8734,27.8877,67600.0
2014-07-25 10:30:00,39.09,39.1,39.04,39.07,22200.0,27.8877,27.8948,27.852,27.8734,22200.0
2014-07-25 10:35:00,39.06,39.08,39.04,39.04,32000.0,27.8663,27.8805,27.852,27.852,32000.0
2014-07-25 10:40:00,39.05,39.07,39.02,39.05,22800.0,27.8591,27.8734,27.8377,27.8591,22800.0
2014-07-25 10:45:00,39.02,39.06,39.01,39.05,15600.0,27.8377,27.8663,27.8306,27.8591,15600.0
2014-07-25 10:50:00,39.04,39.08,39.04,39.04,12600.0,27.852,27.8805,27.852,27.852,12600.0
2014-07-25 10:55:00,39.02,39.05,38.92,38.93,21800.0,27.8377,27.8591,27.7664,27.7735,21800.0
2014-07-25 11:00:00,38.94,38.94,38.8,38.85,37400.0,27.7806,27.7806,27.6808,27.7164,37400.0
2014-07-25 11:05:00,38.85,38.87,38.77,38.83,67000.0,27.7164,27.7307,27.6594,27.7022,67000.0
2014-07-25 11:10:00,38.82,38.82,38.76,38.77,30400.0,27.695,27.695,27.6522,27.6594,30400.0
2014-07-25 11:15:00,38.77,38.77,38.74,38.74,30600.0,27.6594,27.6594,27.638,27.638,30600.0
2014-07-25 11:20:00,38.75,38.75,38.7,38.74,19200.0,27.6451,27.6451,27.6094,27.638,19200.0
2014-07-25 11:25:00,38.75,38.8,38.74,38.8,38800.0,27.6451,27.6808,27.638,27.6808,38800.0
2014-07-25 11:30:00,38.79,38.85,38.79,38.83,21400.0,27.6736,27.7164,27.6736,27.7022,21400.0
2014-07-25 11:35:00,38.82,38.84,38.81,38.84,25000.0,27.695,27.7093,27.6879,27.7093,25000.0
2014-07-25 11:40:00,38.84,38.84,38.81,38.81,14800.0,27.7093,27.7093,27.6879,27.6879,14800.0
2014-07-25 11:45:00,38.8,38.82,38.79,38.81,19200.0,27.6808,27.695,27.6736,27.6879,19200.0
2014-07-25 11:50:00,38.81,38.81,38.79,38.8,12800.0,27.6879,27.6879,27.6736,27.6808,12800.0
2014-07-25 11:55:00,38.8,38.81,38.74,38.74,15800.0,27.6808,27.6879,27.638,27.638,15800.0
2014-07-25 12:00:00,38.74,38.77,38.74,38.77,14400.0,27.638,27.6594,27.638,27.6594,14400.0
2014-07-25 12:05:00,38.77,38.8,38.76,38.77,73200.0,27.6594,27.6808,27.6522,27.6594,73200.0
2014-07-25 12:10:00,38.77,38.83,38.75,38.83,15800.0,27.6594,27.7022,27.6451,27.7022,15800.0
2014-07-25 12:15:00,38.83,38.94,38.83,38.94,32800.0,27.7022,27.7806,27.7022,27.7806,32800.0
2014-07-25 12:20:00,38.94,39.0,38.94,38.99,38400.0,27.7806,27.8234,27.7806,27.8163,38400.0
2014-07-25 12:25:00,38.99,38.99,38.97,38.99,42000.0,27.8163,27.8163,27.802,27.8163,42000.0
2014-07-25 12:30:00,38.99,39.08,38.99,39.02,60600.0,27.8163,27.8805,27.8163,27.8377,60600.0
2014-07-25 12:35:00,39.02,39.02,38.98,39.01,29000.0,27.8377,27.8377,27.8092,27.8306,29000.0
2014-07-25 12:40:00,39.01,39.07,39.01,39.02,27200.0,27.8306,27.8734,27.8306,27.8377,27200.0
2014-07-25 12:45:00,39.01,39.04,38.99,39.04,18200.0,27.8306,27.852,27.8163,27.852,18200.0
2014-07-25 12:50:00,39.04,39.07,39.04,39.04,26000.0,27.852,27.8734,27.852,27.852,26000.0
2014-07-25 12:55:00,39.05,39.05,39.02,39.02,10000.0,27.8591,27.8591,27.8377,27.8377,10000.0
2014-07-25 13:00:00,39.02,39.07,39.02,39.06,16000.0,27.8377,27.8734,27.8377,27.8663,16000.0
2014-07-25 13:05:00,39.05,39.06,39.03,39.06,23400.0,27.8591,27.8663,27.8449,27.8663,23400.0
2014-07-25 13:10:00,39.06,39.13,39.06,39.1,73200.0,27.8663,27.9162,27.8663,27.8948,73200.0
2014-07-25 13:15:00,39.11,39.17,39.11,39.16,32400.0,27.9019,27.9447,27.9019,27.9376,32400.0
2014-07-25 13:20:00,39.17,39.2,39.13,39.14,31000.0,27.9447,27.9661,27.9162,27.9233,31000.0
2014-07-25 13:25:00,39.14,39.15,39.11,39.13,17600.0,27.9233,27.9305,27.9019,27.9162,17600.0
2014-07-25 13:30:00,39.13,39.14,39.07,39.1,38200.0,27.9162,27.9233,27.8734,27.8948,38200.0
2014-07-25 13:35:00,39.09,39.18,39.09,39.18,28600.0,27.8877,27.9519,27.8877,27.9519,28600.0
2014-07-25 13:40:00,39.17,39.22,39.16,39.17,55600.0,27.9447,27.9804,27.9376,27.9447,55600.0
2014-07-25 13:45:00,39.17,39.26,39.15,39.25,47800.0,27.9447,28.0089,27.9305,28.0018,47800.0
2014-07-25 13:50:00,39.25,39.26,39.2,39.2,22600.0,28.0018,28.0089,27.9661,27.9661,22600.0
2014-07-25 13:55:00,39.19,39.22,39.14,39.14,20800.0,27.959,27.9804,27.9233,27.9233,20800.0
2014-07-25 14:00:00,39.14,39.16,39.12,39.16,36000.0,27.9233,27.9376,27.9091,27.9376,36000.0
2014-07-25 14:05:00,39.16,39.19,39.13,39.19,46400.0,27.9376,27.959,27.9162,27.959,46400.0
2014-07-25 14:10:00,39.19,39.23,39.18,39.22,32000.0,27.959,27.9875,27.9519,27.9804,32000.0
2014-07-25 14:15:00,39.21,39.27,39.21,39.23,36000.0,27.9733,28.0161,27.9733,27.9875,36000.0
2014-07-25 14:20:00,39.23,39.23,39.19,39.21,22000.0,27.9875,27.9875,27.959,27.9733,22000.0
2014-07-25 14:25:00,39.2,39.24,39.2,39.22,34200.0,27.9661,27.9947,27.9661,27.9804,34200.0
2014-07-25 14:30:00,39.22,39.25,39.21,39.23,36200.0,27.9804,28.0018,27.9733,27.9875,36200.0
2014-07-25 14:35:00,39.24,39.32,39.23,39.32,75000.0,27.9947,28.0517,27.9875,28.0517,75000.0
2014-07-25 14:40:00,39.32,39.34,39.29,39.33,56600.0,28.0517,28.066,28.0303,28.0589,56600.0
2014-07-25 14:45:00,39.33,39.34,39.29,39.3,41400.0,28.0589,28.066,28.0303,28.0375,41400.0
2014-07-25 14:50:00,39.3,39.3,39.22,39.24,61200.0,28.0375,28.0375,27.9804,27.9947,61200.0
2014-07-25 14:55:00,39.24,39.28,39.23,39.27,39400.0,27.9947,28.0232,27.9875,28.0161,39400.0
2014-07-25 15:00:00,39.27,39.32,39.27,39.31,69600.0,28.0161,28.0517,28.0161,28.0446,69600.0
2014-07-25 15:05:00,39.31,39.31,39.24,39.27,68200.0,28.0446,28.0446,27.9947,28.0161,68200.0
2014-07-25 15:10:00,39.27,39.31,39.27,39.3,70000.0,28.0161,28.0446,28.0161,28.0375,70000.0
2014-07-25 15:15:00,39.3,39.3,39.26,39.26,81400.0,28.0375,28.0375,28.0089,28.0089,81400.0
2014-07-25 15:20:00,39.26,39.3,39.25,39.3,71800.0,28.0089,28.0375,28.0018,28.0375,71800.0
2014-07-25 15:25:00,39.29,39.31,39.27,39.29,64600.0,28.0303,28.0446,28.0161,28.0303,64600.0
2014-07-25 15:30:00,39.29,39.33,39.28,39.33,148000.0,28.0303,28.0589,28.0232,28.0589,148000.0
2014-07-25 15:35:00,39.33,39.33,39.27,39.27,134400.0,28.0589,28.0589,28.0161,28.0161,134400.0
2014-07-25 15:40:00,39.27,39.29,39.21,39.21,116800.0,28.0161,28.0303,27.9733,27.9733,116800.0
2014-07-25 15:45:00,39.22,39.24,39.21,39.24,109200.0,27.9804,27.9947,27.9733,27.9947,109200.0
2014-07-25 15:50:00,39.24,39.27,39.23,39.26,131600.0,27.9947,28.0161,27.9875,28.0089,131600.0
2014-07-25 15:55:00,39.26,39.3,39.25,39.29,291000.0,28.0089,28.0375,28.0018,28.0303,291000.0
2014-07-28 09:30:00,39.42,39.68,39.35,39.44,281400.0,28.1231,28.3086,28.0731,28.1374,281400.0
2014-07-28 09:35:00,39.45,39.47,39.31,39.35,303600.0,28.1445,28.1588,28.0446,28.0731,303600.0
2014-07-28 09:40:00,39.35,39.38,39.09,39.16,155000.0,28.0731,28.0945,27.8877,27.9376,155000.0
2014-07-28 09:45:00,39.2,39.21,39.02,39.05,79200.0,27.9661,27.9733,27.8377,27.8591,79200.0
2014-07-28 09:50:00,39.06,39.23,39.03,39.18,71200.0,27.8663,27.9875,27.8449,27.9519,71200.0
2014-07-28 09:55:00,39.17,39.2,39.08,39.08,25200.0,27.9447,27.9661,27.8805,27.8805,25200.0
2014-07-28 10:00:00,39.09,39.12,38.99,39.06,42200.0,27.8877,27.9091,27.8163,27.8663,42200.0
2014-07-28 10:05:00,39.05,39.09,38.93,38.96,43600.0,27.8591,27.8877,27.7735,27.7949,43600.0
2014-07-28 10:10:00,38.97,39.01,38.95,38.96,26600.0,27.802,27.8306,27.7878,27.7949,26600.0
2014-07-28 10:15:00,38.96,38.96,38.89,38.91,94200.0,27.7949,27.7949,27.745,27.7592,94200.0
2014-07-28 10:20:00,38.9,38.96,38.88,38.96,67800.0,27.7521,27.7949,27.7378,27.7949,67800.0
2014-07-28 10:25:00,38.96,38.97,38.9,38.9,41200.0,27.7949,27.802,27.7521,27.7521,41200.0
2014-07-28 10:30:00,38.9,38.9,38.85,38.85,44600.0,27.7521,27.7521,27.7164,27.7164,44600.0
2014-07-28 10:35:00,38.83,38.91,38.82,38.87,27800.0,27.7022,27.7592,27.695,27.7307,27800.0
2014-07-28 10:40:00,38.88,38.95,38.88,38.95,31600.0,27.7378,27.7878,27.7378,27.7878,31600.0
2014-07-28 10:45:00,38.97,39.02,38.97,39.0,17400.0,27.802,27.8377,27.802,27.8234,17400.0
2014-07-28 10:50:00,38.99,39.06,38.98,39.06,26400.0,27.8163,27.8663,27.8092,27.8663,26400.0
2014-07-28 10:55:00,39.06,39.08,39.02,39.04,17800.0,27.8663,27.8805,27.8377,27.852,17800.0
2014-07-28 11:00:00,39.04,39.08,39.01,39.07,27800.0,27.852,27.8805,27.8306,27.8734,27800.0
2014-07-28 11:05:00,39.06,39.1,39.06,39.1,23600.0,27.8663,27.8948,27.8663,27.8948,23600.0
2014-07-28 11:10:00,39.1,39.17,39.1,39.16,21600.0,27.8948,27.9447,27.8948,27.9376,21600.0
2014-07-28 11:15:00,39.17,39.19,39.11,39.19,39800.0,27.9447,27.959,27.9019,27.959,39800.0
2014-07-28 11:20:00,39.2,39.24,39.19,39.21,37400.0,27.9661,27.9947,27.959,27.9733,37400.0
2014-07-28 11:25:00,39.21,39.31,39.21,39.3,40800.0,27.9733,28.0446,27.9733,28.0375,40800.0
2014-07-28 11:30:00,39.3,39.31,39.25,39.26,27800.0,28.0375,28.0446,28.0018,28.0089,27800.0
2014-07-28 11:35:00,39.24,39.24,39.17,39.21,31400.0,27.9947,27.9947,27.9447,27.9733,31400.0
2014-07-28 11:40:00,39.2,39.21,39.16,39.21,25400.0,27.9661,27.9733,27.9376,27.9733,25400.0
2014-07-28 11:45:00,39.21,39.21,39.16,39.19,21400.0,27.9733,27.9733,27.9376,27.959,21400.0
2014-07-28 11:50:00,39.19,39.2,39.16,39.2,26000.0,27.959,27.9661,27.9376,27.9661,26000.0
2014-07-28 11:55:00,39.18,39.21,39.16,39.21,15400.0,27.9519,27.9733,27.9376,27.9733,15400.0
2014-07-28 12:00:00,39.19,39.2,39.18,39.2,14000.0,27.959,27.9661,27.9519,27.9661,14000.0
2014-07-28 12:05:00,39.19,39.22,39.19,39.21,18800.0,27.959,27.9804,27.959,27.9733,18800.0
2014-07-28 12:10:00,39.22,39.22,39.16,39.16,11000.0,27.9804,27.9804,27.9376,27.9376,11000.0
2014-07-28 12:15:00,39.16,39.19,39.15,39.18,14200.0,27.9376,27.959,27.9305,27.9519,14200.0
2014-07-28 12:20:00,39.2,39.2,39.17,39.17,10600.0,27.9661,27.9661,27.9447,27.9447,10600.0
2014-07-28 12:25:00,39.18,39.26,39.18,39.26,39200.0,27.9519,28.0089,27.9519,28.0089,39200.0
2014-07-28 12:30:00,39.26,39.29,39.24,39.28,59200.0,28.0089,28.0303,27.9947,28.0232,59200.0
2014-07-28 12:35:00,39.27,39.29,39.26,39.26,21000.0,28.0161,28.0303,28.0089,28.0089,21000.0
2014-07-28 12:40:00,39.28,39.29,39.25,39.27,23400.0,28.0232,28.0303,28.0018,28.0161,23400.0
2014-07-28 12:45:00,39.27,39.27,39.23,39.23,26800.0,28.0161,28.0161,27.9875,27.9875,26800.0
2014-07-28 12:50:00,39.22,39.28,39.22,39.28,34600.0,27.9804,28.0232,27.9804,28.0232,34600.0
2014-07-28 12:55:00,39.28,39.3,39.26,39.27,26800.0,28.0232,28.0375,28.0089,28.0161,26800.0
2014-07-28 13:00:00,39.27,39.27,39.22,39.23,23400.0,28.0161,28.0161,27.9804,27.9875,23400.0
2014-07-28 13:05:00,39.22,39.23,39.21,39.23,26600.0,27.9804,27.9875,27.9733,27.9875,26600.0
2014-07-28 13:10:00,39.23,39.28,39.22,39.27,22000.0,27.9875,28.0232,27.9804,28.0161,22000.0
2014-07-28 13:15:00,39.27,39.27,39.25,39.27,10200.0,28.0161,28.0161,28.0018,28.0161,10200.0
2014-07-28 13:20:00,39.27,39.33,39.24,39.32,30200.0,28.0161,28.0589,27.9947,28.0517,30200.0
2014-07-28 13:25:00,39.31,39.35,39.31,39.33,14000.0,28.0446,28.0731,28.0446,28.0589,14000.0
2014-07-28 13:30:00,39.34,39.37,39.32,39.35,23400.0,28.066,28.0874,28.0517,28.0731,23400.0
2014-07-28 13:35:00,39.36,39.37,39.35,39.37,33200.0,28.0803,28.0874,28.0731,28.0874,33200.0
2014-07-28 13:40:00,39.37,39.38,39.34,39.35,31200.0,28.0874,28.0945,28.066,28.0731,31200.0
2014-07-28 13:45:00,39.37,39.37,39.29,39.3,27800.0,28.0874,28.0874,28.0303,28.0375,27800.0
2014-07-28 13:50:00,39.29,39.3,39.27,39.29,26200.0,28.0303,28.0375,28.0161,28.0303,26200.0
2014-07-28 13:55:00,39.29,39.31,39.28,39.29,10400.0,28.0303,28.0446,28.0232,28.0303,10400.0
2014-07-28 14:00:00,39.3,39.3,39.27,39.27,21800.0,28.0375,28.0375,28.0161,28.0161,21800.0
2014-07-28 14:05:00,39.27,39.27,39.23,39.23,20000.0,28.0161,28.0161,27.9875,27.9875,20000.0
2014-07-28 14:10:00,39.22,39.24,39.21,39.23,29800.0,27.9804,27.9947,27.9733,27.9875,29800.0
2014-07-28 14:15:00,39.23,39.24,39.17,39.19,69200.0,27.9875,27.9947,27.9447,27.959,69200.0
2014-07-28 14:20:00,39.18,39.2,39.15,39.2,21000.0,27.9519,27.9661,27.9305,27.9661,21000.0
2014-07-28 14:25:00,39.19,39.2,39.18,39.18,9400.0,27.959,27.9661,27.9519,27.9519,9400.0
2014-07-28 14:30:00,39.18,39.18,39.12,39.13,20400.0,27.9519,27.9519,27.9091,27.9162,20400.0
2014-07-28 14:35:00,39.13,39.21,39.13,39.21,29000.0,27.9162,27.9733,27.9162,27.9733,29000.0
2014-07-28 14:40:00,39.21,39.21,39.18,39.2,40600.0,27.9733,27.9733,27.9519,27.9661,40600.0
2014-07-28 14:45:00,39.2,39.21,39.17,39.18,21000.0,27.9661,27.9733,27.9447,27.9519,21000.0
2014-07-28 14:50:00,39.18,39.18,39.15,39.15,28000.0,27.9519,27.9519,27.9305,27.9305,28000.0
2014-07-28 14:55:00,39.15,39.16,39.14,39.16,24000.0,27.9305,27.9376,27.9233,27.9376,24000.0
2014-07-28 15:00:00,39.15,39.15,39.05,39.06,43800.0,27.9305,27.9305,27.8591,27.8663,43800.0
2014-07-28 15:05:00,39.05,39.07,39.02,39.04,43000.0,27.8591,27.8734,27.8377,27.852,43000.0
2014-07-28 15:10:00,39.04,39.04,38.94,38.94,54400.0,27.852,27.852,27.7806,27.7806,54400.0
2014-07-28 15:15:00,38.94,38.95,38.91,38.92,77800.0,27.7806,27.7878,27.7592,27.7664,77800.0
2014-07-28 15:20:00,38.92,38.96,38.92,38.96,137400.0,27.7664,27.7949,27.7664,27.7949,137400.0
2014-07-28 15:25:00,38.96,38.99,38.93,38.93,43200.0,27.7949,27.8163,27.7735,27.7735,43200.0
2014-07-28 15:30:00,38.93,38.93,38.91,38.91,78400.0,27.7735,27.7735,27.7592,27.7592,78400.0
2014-07-28 15:35:00,38.9,38.91,38.88,38.88,66600.0,27.7521,27.7592,27.7378,27.7378,66600.0
2014-07-28 15:40:00,38.88,38.9,38.88,38.89,83600.0,27.7378,27.7521,27.7378,27.745,83600.0
2014-07-28 15:45:00,38.88,38.94,38.88,38.93,146600.0,27.7378,27.7806,27.7378,27.7735,146600.0
2014-07-28 15:50:00,38.92,38.93,38.86,38.88,166200.0,27.7664,27.7735,27.7236,27.7378,166200.0
2014-07-28 15:55:00,38.88,38.92,38.88,38.89,305200.0,27.7378,27.7664,27.7378,27.745,305200.0
2014-07-29 09:30:00,39.26,39.77,39.18,39.41,311800.0,28.0089,28.3728,27.9519,28.116,311800.0
2014-07-29 09:35:00,39.43,39.67,39.37,39.48,142200.0,28.1302,28.3014,28.0874,28.1659,142200.0
2014-07-29 09:40:00,39.46,39.47,39.23,39.32,77000.0,28.1516,28.1588,27.9875,28.0517,77000.0
2014-07-29 09:45:00,39.33,39.4,39.26,39.35,40200.0,28.0589,28.1088,28.0089,28.0731,40200.0
2014-07-29 09:50:00,39.36,39.5,39.28,39.49,92000.0,28.0803,28.1802,28.0232,28.173,92000.0
2014-07-29 09:55:00,39.49,39.51,39.4,39.44,72400.0,28.173,28.1873,28.1088,28.1374,72400.0
2014-07-29 10:00:00,39.45,39.47,39.35,39.42,46000.0,28.1445,28.1588,28.0731,28.1231,46000.0
2014-07-29 10:05:00,39.43,39.54,39.34,39.52,249800.0,28.1302,28.2087,28.066,28.1944,249800.0
2014-07-29 10:10:00,39.5,39.5,39.37,39.43,43200.0,28.1802,28.1802,28.0874,28.1302,43200.0
2014-07-29 10:15:00,39.41,39.83,39.41,39.6,291200.0,28.116,28.4156,28.116,28.2515,291200.0
2014-07-29 10:20:00,39.58,39.6,39.51,39.52,38000.0,28.2372,28.2515,28.1873,28.1944,38000.0
2014-07-29 10:25:00,39.51,39.57,39.5,39.52,148200.0,28.1873,28.2301,28.1802,28.1944,148200.0
2014-07-29 10:30:00,39.52,39.83,39.5,39.76,219400.0,28.1944,28.4156,28.1802,28.3656,219400.0
2014-07-29 10:35:00,39.74,39.74,39.65,39.68,57600.0,28.3514,28.3514,28.2872,28.3086,57600.0
2014-07-29 10:40:00,39.67,39.73,39.67,39.7,246800.0,28.3014,28.3442,28.3014,28.3228,246800.0
2014-07-29 10:45:00,39.69,39.71,39.63,39.7,48600.0,28.3157,28.33,28.2729,28.3228,48600.0
2014-07-29 10:50:00,39.71,39.71,39.6,39.63,28400.0,28.33,28.33,28.2515,28.2729,28400.0
2014-07-29 10:55:00,39.64,39.75,39.63,39.72,144000.0,28.28,28.3585,28.2729,28.3371,144000.0
2014-07-29 11:00:00,39.7,39.72,39.66,39.72,34600.0,28.3228,28.3371,28.2943,28.3371,34600.0
2014-07-29 11:05:00,39.73,39.8,39.69,39.71,131000.0,28.3442,28.3942,28.3157,28.33,131000.0
2014-07-29 11:10:00,39.7,39.7,39.59,39.61,34800.0,28.3228,28.3228,28.2444,28.2586,34800.0
2014-07-29 11:15:00,39.6,39.63,39.56,39.56,21000.0,28.2515,28.2729,28.223,28.223,21000.0
2014-07-29 11:20:00,39.56,39.58,39.5,39.51,41400.0,28.223,28.2372,28.1802,28.1873,41400.0
2014-07-29 11:25:00,39.5,39.52,39.49,39.49,34200.0,28.1802,28.1944,28.173,28.173,34200.0
2014-07-29 11:30:00,39.49,39.52,39.45,39.48,32800.0,28.173,28.1944,28.1445,28.1659,32800.0
2014-07-29 11:35:00,39.47,39.49,39.44,39.46,25200.0,28.1588,28.173,28.1374,28.1516,25200.0
2014-07-29 11:40:00,39.46,39.46,39.44,39.44,33400.0,28.1516,28.1516,28.1374,28.1374,33400.0
2014-07-29 11:45:00,39.46,39.49,39.43,39.43,18600.0,28.1516,28.173,28.1302,28.1302,18600.0
2014-07-29 11:50:00,39.43,39.47,39.43,39.46,11400.0,28.1302,28.1588,28.1302,28.1516,11400.0
2014-07-29 11:55:00,39.46,39.46,39.38,39.42,19200.0,28.1516,28.1516,28.0945,28.1231,19200.0
2014-07-29 12:00:00,39.41,39.42,39.34,39.35,39200.0,28.116,28.1231,28.066,28.0731,39200.0
2014-07-29 12:05:00,39.34,39.41,39.34,39.4,26000.0,28.066,28.116,28.066,28.1088,26000.0
2014-07-29 12:10:00,39.39,39.43,39.39,39.39,13200.0,28.1017,28.1302,28.1017,28.1017,13200.0
2014-07-29 12:15:00,39.38,39.38,39.35,39.37,7400.0,28.0945,28.0945,28.0731,28.0874,7400.0
2014-07-29 12:20:00,39.36,39.41,39.35,39.4,33000.0,28.0803,28.116,28.0731,28.1088,33000.0
2014-07-29 12:25:00,39.4,39.42,39.38,39.42,13200.0,28.1088,28.1231,28.0945,28.1231,13200.0
2014-07-29 12:30:00,39.41,39.42,39.39,39.42,11200.0,28.116,28.1231,28.1017,28.1231,11200.0
2014-07-29 12:35:00,39.42,39.46,39.41,39.44,15200.0,28.1231,28.1516,28.116,28.1374,15200.0
2014-07-29 12:40:00,39.41,39.44,39.38,39.44,38400.0,28.116,28.1374,28.0945,28.1374,38400.0
2014-07-29 12:45:00,39.42,39.45,39.41,39.42,11000.0,28.1231,28.1445,28.116,28.1231,11000.0
2014-07-29 12:50:00,39.42,39.44,39.39,39.44,19400.0,28.1231,28.1374,28.1017,28.1374,19400.0
2014-07-29 12:55:00,39.43,39.48,39.42,39.43,23800.0,28.1302,28.1659,28.1231,28.1302,23800.0
2014-07-29 13:00:00,39.43,39.53,39.42,39.52,78000.0,28.1302,28.2016,28.1231,28.1944,78000.0
2014-07-29 13:05:00,39.52,39.52,39.45,39.51,162000.0,28.1944,28.1944,28.1445,28.1873,162000.0
2014-07-29 13:10:00,39.52,39.59,39.49,39.52,47800.0,28.1944,28.2444,28.173,28.1944,47800.0
2014-07-29 13:15:00,39.51,39.61,39.47,39.6,60000.0,28.1873,28.2586,28.1588,28.2515,60000.0
2014-07-29 13:20:00,39.6,39.6,39.54,39.55,25600.0,28.2515,28.2515,28.2087,28.2158,25600.0
2014-07-29 13:25:00,39.56,39.56,39.49,39.5,15200.0,28.223,28.223,28.173,28.1802,15200.0
2014-07-29 13:30:00,39.5,39.62,39.49,39.59,82400.0,28.1802,28.2658,28.173,28.2444,82400.0
2014-07-29 13:35:00,39.59,39.6,39.52,39.57,28000.0,28.2444,28.2515,28.1944,28.2301,28000.0
2014-07-29 13:40:00,39.57,39.74,39.57,39.65,92400.0,28.2301,28.3514,28.2301,28.2872,92400.0
2014-07-29 13:45:00,39.66,39.67,39.59,39.61,15800.0,28.2943,28.3014,28.2444,28.2586,15800.0
2014-07-29 13:50:00,39.6,39.72,39.58,39.68,70200.0,28.2515,28.3371,28.2372,28.3086,70200.0
2014-07-29 13:55:00,39.67,39.72,39.6,39.61,103800.0,28.3014,28.3371,28.2515,28.2586,103800.0
2014-07-29 14:00:00,39.62,39.68,39.62,39.65,18400.0,28.2658,28.3086,28.2658,28.2872,18400.0
2014-07-29 14:05:00,39.65,39.73,39.64,39.7,56800.0,28.2872,28.3442,28.28,28.3228,56800.0
2014-07-29 14:10:00,39.71,39.82,39.71,39.82,67800.0,28.33,28.4085,28.33,28.4085,67800.0
2014-07-29 14:15:00,39.82,39.83,39.76,39.77,28200.0,28.4085,28.4156,28.3656,28.3728,28200.0
2014-07-29 14:20:00,39.76,39.83,39.74,39.81,142000.0,28.3656,28.4156,28.3514,28.4013,142000.0
2014-07-29 14:25:00,39.82,39.99,39.78,39.94,219400.0,28.4085,28.5297,28.3799,28.4941,219400.0
2014-07-29 14:30:00,39.93,39.99,39.88,39.96,248600.0,28.4869,28.5297,28.4513,28.5083,248600.0
2014-07-29 14:35:00,39.94,40.04,39.93,40.04,237000.0,28.4941,28.5654,28.4869,28.5654,237000.0
2014-07-29 14:40:00,40.04,40.12,40.02,40.11,179800.0,28.5654,28.6225,28.5511,28.6153,179800.0
2014-07-29 14:45:00,40.1,40.24,40.1,40.23,291000.0,28.6082,28.7081,28.6082,28.701,291000.0
2014-07-29 14:50:00,40.21,40.24,40.01,40.01,146800.0,28.6867,28.7081,28.544,28.544,146800.0
2014-07-29 14:55:00,40.0,40.06,39.95,40.01,116200.0,28.5369,28.5797,28.5012,28.544,116200.0
2014-07-29 15:00:00,40.0,40.01,39.9,39.97,75200.0,28.5369,28.544,28.4655,28.5155,75200.0
2014-07-29 15:05:00,39.97,40.07,39.94,39.99,93200.0,28.5155,28.5868,28.4941,28.5297,93200.0
2014-07-29 15:10:00,39.99,39.99,39.93,39.95,53800.0,28.5297,28.5297,28.4869,28.5012,53800.0
2014-07-29 15:15:00,39.96,39.96,39.9,39.93,63200.0,28.5083,28.5083,28.4655,28.4869,63200.0
2014-07-29 15:20:00,39.94,40.01,39.94,40.01,68000.0,28.4941,28.544,28.4941,28.544,68000.0
2014-07-29 15:25:00,40.01,40.03,39.97,39.99,87600.0,28.544,28.5583,28.5155,28.5297,87600.0
2014-07-29 15:30:00,39.99,39.99,39.9,39.9,101800.0,28.5297,28.5297,28.4655,28.4655,101800.0
2014-07-29 15:35:00,39.91,39.96,39.9,39.96,133000.0,28.4727,28.5083,28.4655,28.5083,133000.0
2014-07-29 15:40:00,39.96,39.96,39.93,39.93,148200.0,28.5083,28.5083,28.4869,28.4869,148200.0
2014-07-29 15:45:00,39.93,39.94,39.91,39.91,169400.0,28.4869,28.4941,28.4727,28.4727,169400.0
2014-07-29 15:50:00,39.91,39.92,39.81,39.82,135200.0,28.4727,28.4798,28.4013,28.4085,135200.0
2014-07-29 15:55:00,39.82,39.84,39.8,39.82,246800.0,28.4085,28.4227,28.3942,28.4085,246800.0
2014-07-30 09:30:00,39.79,39.88,39.66,39.87,146000.0,28.3871,28.4513,28.2943,28.4441,146000.0
2014-07-30 09:35:00,39.87,40.07,39.82,39.94,256000.0,28.4441,28.5868,28.4085,28.4941,256000.0
2014-07-30 09:40:00,39.93,39.99,39.88,39.93,59800.0,28.4869,28.5297,28.4513,28.4869,59800.0
2014-07-30 09:45:00,39.95,39.97,39.91,39.97,38600.0,28.5012,28.5155,28.4727,28.5155,38600.0
2014-07-30 09:50:00,39.97,39.99,39.88,39.88,69800.0,28.5155,28.5297,28.4513,28.4513,69800.0
2014-07-30 09:55:00,39.9,39.9,39.61,39.65,58600.0,28.4655,28.4655,28.2586,28.2872,58600.0
2014-07-30 10:00:00,39.62,39.65,39.49,39.51,75200.0,28.2658,28.2872,28.173,28.1873,75200.0
2014-07-30 10:05:00,39.48,39.54,39.38,39.4,55800.0,28.1659,28.2087,28.0945,28.1088,55800.0
2014-07-30 10:10:00,39.38,39.55,39.37,39.49,80800.0,28.0945,28.2158,28.0874,28.173,80800.0
2014-07-30 10:15:00,39.46,39.54,39.44,39.48,45800.0,28.1516,28.2087,28.1374,28.1659,45800.0
2014-07-30 10:20:00,39.49,39.5,39.44,39.47,27800.0,28.173,28.1802,28.1374,28.1588,27800.0
2014-07-30 10:25:00,39.48,39.52,39.38,39.41,22800.0,28.1659,28.1944,28.0945,28.116,22800.0
2014-07-30 10:30:00,39.43,39.67,39.42,39.6,108000.0,28.1302,28.3014,28.1231,28.2515,108000.0
2014-07-30 10:35:00,39.6,39.7,39.59,39.62,165800.0,28.2515,28.3228,28.2444,28.2658,165800.0
2014-07-30 10:40:00,39.62,39.71,39.48,39.53,110400.0,28.2658,28.33,28.1659,28.2016,110400.0
2014-07-30 10:45:00,39.53,39.68,39.46,39.62,124600.0,28.2016,28.3086,28.1516,28.2658,124600.0
2014-07-30 10:50:00,39.61,39.63,39.51,39.51,36600.0,28.2586,28.2729,28.1873,28.1873,36600.0
2014-07-30 10:55:00,39.52,39.63,39.49,39.51,88200.0,28.1944,28.2729,28.173,28.1873,88200.0
2014-07-30 11:00:00,39.51,39.67,39.45,39.57,129600.0,28.1873,28.3014,28.1445,28.2301,129600.0
2014-07-30 11:05:00,39.58,39.66,39.49,39.54,72000.0,28.2372,28.2943,28.173,28.2087,72000.0
2014-07-30 11:10:00,39.53,39.56,39.46,39.53,35200.0,28.2016,28.223,28.1516,28.2016,35200.0
2014-07-30 11:15:00,39.52,39.67,39.5,39.58,74400.0,28.1944,28.3014,28.1802,28.2372,74400.0
2014-07-30 11:20:00,39.59,39.59,39.49,39.57,32800.0,28.2444,28.2444,28.173,28.2301,32800.0
2014-07-30 11:25:00,39.54,39.66,39.52,39.59,76200.0,28.2087,28.2943,28.1944,28.2444,76200.0
2014-07-30 11:30:00,39.61,39.65,39.55,39.58,31800.0,28.2586,28.2872,28.2158,28.2372,31800.0
2014-07-30 11:35:00,39.58,39.64,39.55,39.6,72600.0,28.2372,28.28,28.2158,28.2515,72600.0
2014-07-30 11:40:00,39.58,39.61,39.56,39.57,52000.0,28.2372,28.2586,28.223,28.2301,52000.0
2014-07-30 11:45:00,39.57,39.67,39.54,39.65,70000.0,28.2301,28.3014,28.2087,28.2872,70000.0
2014-07-30 11:50:00,39.65,39.66,39.49,39.49,75200.0,28.2872,28.2943,28.173,28.173,75200.0
2014-07-30 11:55:00,39.51,39.52,39.43,39.45,53600.0,28.1873,28.1944,28.1302,28.1445,53600.0
2014-07-30 12:00:00,39.45,39.49,39.4,39.4,29400.0,28.1445,28.173,28.1088,28.1088,29400.0
2014-07-30 12:05:00,39.4,39.44,39.34,39.41,41800.0,28.1088,28.1374,28.066,28.116,41800.0
2014-07-30 12:10:00,39.41,39.47,39.35,39.46,24000.0,28.116,28.1588,28.0731,28.1516,24000.0
2014-07-30 12:15:00,39.47,39.52,39.46,39.48,25200.0,28.1588,28.1944,28.1516,28.1659,25200.0
2014-07-30 12:20:00,39.47,39.51,39.45,39.48,37800.0,28.1588,28.1873,28.1445,28.1659,37800.0
2014-07-30 12:25:00,39.49,39.59,39.49,39.58,23800.0,28.173,28.2444,28.173,28.2372,23800.0
2014-07-30 12:30:00,39.59,39.6,39.44,39.47,23200.0,28.2444,28.2515,28.1374,28.1588,23200.0
2014-07-30 12:35:00,39.48,39.54,39.47,39.51,32200.0,28.1659,28.2087,28.1588,28.1873,32200.0
2014-07-30 12:40:00,39.49,39.52,39.47,39.5,18200.0,28.173,28.1944,28.1588,28.1802,18200.0
2014-07-30 12:45:00,39.49,39.52,39.48,39.52,37400.0,28.173,28.1944,28.1659,28.1944,37400.0
2014-07-30 12:50:00,39.49,39.57,39.48,39.54,27200.0,28.173,28.2301,28.1659,28.2087,27200.0
2014-07-30 12:55:00,39.55,39.67,39.55,39.63,47600.0,28.2158,28.3014,28.2158,28.2729,47600.0
2014-07-30 13:00:00,39.62,39.69,39.6,39.61,60000.0,28.2658,28.3157,28.2515,28.2586,60000.0
2014-07-30 13:05:00,39.6,39.63,39.59,39.59,37400.0,28.2515,28.2729,28.2444,28.2444,37400.0
2014-07-30 13:10:00,39.58,39.66,39.58,39.63,35800.0,28.2372,28.2943,28.2372,28.2729,35800.0
2014-07-30 13:15:00,39.63,39.67,39.55,39.57,53600.0,28.2729,28.3014,28.2158,28.2301,53600.0
2014-07-30 13:20:00,39.56,39.66,39.52,39.52,78000.0,28.223,28.2943,28.1944,28.1944,78000.0
2014-07-30 13:25:00,39.52,39.52,39.45,39.52,53000.0,28.1944,28.1944,28.1445,28.1944,53000.0
2014-07-30 13:30:00,39.52,39.57,39.49,39.54,30200.0,28.1944,28.2301,28.173,28.2087,30200.0
2014-07-30 13:35:00,39.52,39.52,39.44,39.44,35600.0,28.1944,28.1944,28.1374,28.1374,35600.0
2014-07-30 13:40:00,39.44,39.45,39.4,39.44,38600.0,28.1374,28.1445,28.1088,28.1374,38600.0
2014-07-30 13:45:00,39.43,39.48,39.42,39.45,20400.0,28.1302,28.1659,28.1231,28.1445,20400.0
2014-07-30 13:50:00,39.44,39.49,39.44,39.45,25800.0,28.1374,28.173,28.1374,28.1445,25800.0
2014-07-30 13:55:00,39.45,39.47,39.35,39.38,53800.0,28.1445,28.1588,28.0731,28.0945,53800.0
2014-07-30 14:00:00,39.38,39.49,39.32,39.35,68200.0,28.0945,28.173,28.0517,28.0731,68200.0
2014-07-30 14:05:00,39.33,39.49,39.33,39.48,45000.0,28.0589,28.173,28.0589,28.1659,45000.0
2014-07-30 14:10:00,39.46,39.56,39.46,39.54,33000.0,28.1516,28.223,28.1516,28.2087,33000.0
2014-07-30 14:15:00,39.55,39.6,39.49,39.57,39400.0,28.2158,28.2515,28.173,28.2301,39400.0
2014-07-30 14:20:00,39.56,39.57,39.48,39.51,48000.0,28.223,28.2301,28.1659,28.1873,48000.0
2014-07-30 14:25:00,39.49,39.54,39.46,39.53,21800.0,28.173,28.2087,28.1516,28.2016,21800.0
2014-07-30 14:30:00,39.52,39.54,39.44,39.47,23000.0,28.1944,28.2087,28.1374,28.1588,23000.0
2014-07-30 14:35:00,39.47,39.49,39.42,39.48,67600.0,28.1588,28.173,28.1231,28.1659,67600.0
2014-07-30 14:40:00,39.48,39.49,39.41,39.45,39400.0,28.1659,28.173,28.116,28.1445,39400.0
2014-07-30 14:45:00,39.46,39.46,39.3,39.31,40000.0,28.1516,28.1516,28.0375,28.0446,40000.0
2014-07-30 14:50:00,39.33,39.35,39.27,39.32,32400.0,28.0589,28.0731,28.0161,28.0517,32400.0
2014-07-30 14:55:00,39.32,39.32,39.26,39.3,25600.0,28.0517,28.0517,28.0089,28.0375,25600.0
2014-07-30 15:00:00,39.3,39.3,39.23,39.27,62400.0,28.0375,28.0375,27.9875,28.0161,62400.0
2014-07-30 15:05:00,39.26,39.31,39.24,39.29,55000.0,28.0089,28.0446,27.9947,28.0303,55000.0
2014-07-30 15:10:00,39.3,39.36,39.29,39.35,53400.0,28.0375,28.0803,28.0303,28.0731,53400.0
2014-07-30 15:15:00,39.36,39.4,39.35,39.37,62000.0,28.0803,28.1088,28.0731,28.0874,62000.0
2014-07-30 15:20:00,39.37,39.4,39.31,39.38,66000.0,28.0874,28.1088,28.0446,28.0945,66000.0
2014-07-30 15:25:00,39.4,39.43,39.38,39.38,63000.0,28.1088,28.1302,28.0945,28.0945,63000.0
2014-07-30 15:30:00,39.38,39.47,39.38,39.47,88400.0,28.0945,28.1588,28.0945,28.1588,88400.0
2014-07-30 15:35:00,39.47,39.56,39.46,39.51,117200.0,28.1588,28.223,28.1516,28.1873,117200.0
2014-07-30 15:40:00,39.51,39.52,39.49,39.52,111000.0,28.1873,28.1944,28.173,28.1944,111000.0
2014-07-30 15:45:00,39.53,39.55,39.48,39.49,178800.0,28.2016,28.2158,28.1659,28.173,178800.0
2014-07-30 15:50:00,39.49,39.49,39.44,39.48,187600.0,28.173,28.173,28.1374,28.1659,187600.0
2014-07-30 15:55:00,39.47,39.51,39.47,39.5,246000.0,28.1588,28.1873,28.1588,28.1802,246000.0
2014-07-31 09:30:00,40.68,41.27,40.64,41.05,470000.0,29.022,29.4429,28.9935,29.286,470000.0
2014-07-31 09:35:00,41.02,41.02,40.75,40.89,341800.0,29.2646,29.2646,29.0719,29.1718,341800.0
2014-07-31 09:40:00,40.88,40.99,40.77,40.93,345400.0,29.1647,29.2432,29.0862,29.2004,345400.0
2014-07-31 09:45:00,40.93,41.15,40.9,41.03,405400.0,29.2004,29.3573,29.1789,29.2717,405400.0
2014-07-31 09:50:00,41.04,41.09,40.88,41.0,346400.0,29.2788,29.3145,29.1647,29.2503,346400.0
2014-07-31 09:55:00,40.99,41.22,40.94,41.17,315600.0,29.2432,29.4072,29.2075,29.3716,315600.0
2014-07-31 10:00:00,41.15,41.38,41.09,41.38,357600.0,29.3573,29.5214,29.3145,29.5214,357600.0
2014-07-31 10:05:00,41.36,41.45,41.24,41.3,291600.0,29.5071,29.5713,29.4215,29.4643,291600.0
2014-07-31 10:10:00,41.31,41.55,41.29,41.52,239800.0,29.4715,29.6427,29.4572,29.6213,239800.0
2014-07-31 10:15:00,41.54,41.74,41.53,41.63,328000.0,29.6355,29.7782,29.6284,29.6997,328000.0
2014-07-31 10:20:00,41.64,42.16,41.62,42.03,388200.0,29.7069,30.0779,29.6926,29.9851,388200.0
2014-07-31 10:25:00,42.02,42.02,41.51,41.55,315000.0,29.978,29.978,29.6141,29.6427,315000.0
2014-07-31 10:30:00,41.57,41.79,41.34,41.41,400800.0,29.6569,29.8139,29.4929,29.5428,400800.0
2014-07-31 10:35:00,41.4,41.51,41.38,41.5,192400.0,29.5357,29.6141,29.5214,29.607,192400.0
2014-07-31 10:40:00,41.5,41.54,41.42,41.54,144800.0,29.607,29.6355,29.5499,29.6355,144800.0
2014-07-31 10:45:00,41.54,41.54,41.39,41.48,127200.0,29.6355,29.6355,29.5285,29.5927,127200.0
2014-07-31 10:50:00,41.48,41.49,41.35,41.35,163000.0,29.5927,29.5999,29.5,29.5,163000.0
2014-07-31 10:55:00,41.35,41.41,41.28,41.31,151200.0,29.5,29.5428,29.4501,29.4715,151200.0
2014-07-31 11:00:00,41.31,41.35,41.2,41.27,190200.0,29.4715,29.5,29.393,29.4429,190200.0
2014-07-31 11:05:00,41.27,41.51,41.23,41.47,83800.0,29.4429,29.6141,29.4144,29.5856,83800.0
2014-07-31 11:10:00,41.49,41.49,41.35,41.41,126600.0,29.5999,29.5999,29.5,29.5428,126600.0
2014-07-31 11:15:00,41.42,41.44,41.15,41.33,213800.0,29.5499,29.5642,29.3573,29.4857,213800.0
2014-07-31 11:20:00,41.35,41.6,41.35,41.48,145000.0,29.5,29.6783,29.5,29.5927,145000.0
2014-07-31 11:25:00,41.45,41.54,41.26,41.51,106800.0,29.5713,29.6355,29.4358,29.6141,106800.0
2014-07-31 11:30:00,41.51,41.51,41.34,41.43,98600.0,29.6141,29.6141,29.4929,29.5571,98600.0
2014-07-31 11:35:00,41.42,41.75,41.42,41.73,105200.0,29.5499,29.7854,29.5499,29.7711,105200.0
2014-07-31 11:40:00,41.71,41.79,41.65,41.71,63000.0,29.7568,29.8139,29.714,29.7568,63000.0
2014-07-31 11:45:00,41.75,41.75,41.56,41.7,71600.0,29.7854,29.7854,29.6498,29.7497,71600.0
2014-07-31 11:50:00,41.68,41.73,41.47,41.52,66000.0,29.7354,29.7711,29.5856,29.6213,66000.0
2014-07-31 11:55:00,41.53,41.56,41.35,41.46,84600.0,29.6284,29.6498,29.5,29.5785,84600.0
2014-07-31 12:00:00,41.47,41.6,41.44,41.54,61800.0,29.5856,29.6783,29.5642,29.6355,61800.0
2014-07-31 12:05:00,41.53,41.63,41.53,41.6,89800.0,29.6284,29.6997,29.6284,29.6783,89800.0
2014-07-31 12:10:00,41.6,41.7,41.55,41.7,85600.0,29.6783,29.7497,29.6427,29.7497,85600.0
2014-07-31 12:15:00,41.71,41.74,41.6,41.7,115600.0,29.7568,29.7782,29.6783,29.7497,115600.0
2014-07-31 12:20:00,41.69,41.72,41.57,41.58,51800.0,29.7426,29.764,29.6569,29.6641,51800.0
2014-07-31 12:25:00,41.57,41.66,41.52,41.58,51200.0,29.6569,29.7212,29.6213,29.6641,51200.0
2014-07-31 12:30:00,41.6,41.69,41.56,41.58,69200.0,29.6783,29.7426,29.6498,29.6641,69200.0
2014-07-31 12:35:00,41.58,41.71,41.55,41.71,82200.0,29.6641,29.7568,29.6427,29.7568,82200.0
2014-07-31 12:40:00,41.71,41.71,41.63,41.7,47400.0,29.7568,29.7568,29.6997,29.7497,47400.0
2014-07-31 12:45:00,41.7,41.74,41.62,41.64,99800.0,29.7497,29.7782,29.6926,29.7069,99800.0
2014-07-31 12:50:00,41.64,41.73,41.63,41.68,58000.0,29.7069,29.7711,29.6997,29.7354,58000.0
2014-07-31 12:55:00,41.67,41.87,41.67,41.85,100600.0,29.7283,29.871,29.7283,29.8567,100600.0
2014-07-31 13:00:00,41.85,41.88,41.81,41.82,86400.0,29.8567,29.8781,29.8282,29.8353,86400.0
2014-07-31 13:05:00,41.81,41.88,41.81,41.85,79200.0,29.8282,29.8781,29.8282,29.8567,79200.0
2014-07-31 13:10:00,41.84,41.88,41.77,41.86,63600.0,29.8496,29.8781,29.7996,29.8638,63600.0
2014-07-31 13:15:00,41.85,41.88,41.77,41.88,81200.0,29.8567,29.8781,29.7996,29.8781,81200.0
2014-07-31 13:20:00,41.88,41.88,41.74,41.82,62800.0,29.8781,29.8781,29.7782,29.8353,62800.0
2014-07-31 13:25:00,41.82,41.88,41.79,41.84,71400.0,29.8353,29.8781,29.8139,29.8496,71400.0
2014-07-31 13:30:00,41.84,41.85,41.81,41.85,47000.0,29.8496,29.8567,29.8282,29.8567,47000.0
2014-07-31 13:35:00,41.84,41.99,41.83,41.96,130800.0,29.8496,29.9566,29.8424,29.9352,130800.0
2014-07-31 13:40:00,41.96,42.08,41.96,42.08,87400.0,29.9352,30.0208,29.9352,30.0208,87400.0
2014-07-31 13:45:00,42.07,42.1,41.99,42.05,111800.0,30.0137,30.0351,29.9566,29.9994,111800.0
2014-07-31 13:50:00,42.04,42.05,41.99,42.02,101200.0,29.9923,29.9994,29.9566,29.978,101200.0
2014-07-31 13:55:00,42.02,42.12,42.0,42.11,116600.0,29.978,30.0493,29.9637,30.0422,116600.0
2014-07-31 14:00:00,42.1,42.29,42.08,42.28,140600.0,30.0351,30.1706,30.0208,30.1635,140600.0
2014-07-31 14:05:00,42.28,42.49,42.24,42.27,193000.0,30.1635,30.3133,30.1349,30.1563,193000.0
2014-07-31 14:10:00,42.27,42.37,42.27,42.33,194800.0,30.1563,30.2277,30.1563,30.1991,194800.0
2014-07-31 14:15:00,42.34,42.37,42.3,42.32,82800.0,30.2063,30.2277,30.1777,30.192,82800.0
2014-07-31 14:20:00,42.29,42.49,42.29,42.37,169800.0,30.1706,30.3133,30.1706,30.2277,169800.0
2014-07-31 14:25:00,42.38,42.41,42.27,42.35,78800.0,30.2348,30.2562,30.1563,30.2134,78800.0
2014-07-31 14:30:00,42.35,42.35,42.25,42.34,106200.0,30.2134,30.2134,30.1421,30.2063,106200.0
2014-07-31 14:35:00,42.34,42.35,42.19,42.24,97000.0,30.2063,30.2134,30.0993,30.1349,97000.0
2014-07-31 14:40:00,42.24,42.27,42.17,42.22,139400.0,30.1349,30.1563,30.085,30.1207,139400.0
2014-07-31 14:45:00,42.22,42.24,42.13,42.17,116600.0,30.1207,30.1349,30.0565,30.085,116600.0
2014-07-31 14:50:00,42.16,42.22,42.1,42.12,97400.0,30.0779,30.1207,30.0351,30.0493,97400.0
2014-07-31 14:55:00,42.1,42.13,42.0,42.02,116400.0,30.0351,30.0565,29.9637,29.978,116400.0
2014-07-31 15:00:00,42.0,42.08,42.0,42.06,118200.0,29.9637,30.0208,29.9637,30.0065,118200.0
2014-07-31 15:05:00,42.05,42.09,41.91,41.92,145200.0,29.9994,30.0279,29.8995,29.9066,145200.0
2014-07-31 15:10:00,41.92,41.96,41.85,41.86,152400.0,29.9066,29.9352,29.8567,29.8638,152400.0
2014-07-31 15:15:00,41.84,41.95,41.81,41.9,170600.0,29.8496,29.928,29.8282,29.8924,170600.0
2014-07-31 15:20:00,41.91,41.91,41.76,41.76,135200.0,29.8995,29.8995,29.7925,29.7925,135200.0
2014-07-31 15:25:00,41.77,41.81,41.73,41.74,195200.0,29.7996,29.8282,29.7711,29.7782,195200.0
2014-07-31 15:30:00,41.74,41.79,41.74,41.75,219600.0,29.7782,29.8139,29.7782,29.7854,219600.0
2014-07-31 15:35:00,41.75,41.81,41.74,41.81,281800.0,29.7854,29.8282,29.7782,29.8282,281800.0
2014-07-31 15:40:00,41.81,41.9,41.79,41.79,329800.0,29.8282,29.8924,29.8139,29.8139,329800.0
2014-07-31 15:45:00,41.8,41.84,41.8,41.84,401800.0,29.821,29.8496,29.821,29.8496,401800.0
2014-07-31 15:50:00,41.83,41.84,41.76,41.77,518400.0,29.8424,29.8496,29.7925,29.7996,518400.0
2014-07-31 15:55:00,41.77,41.81,41.73,41.74,739000.0,29.7996,29.8282,29.7711,29.7782,739000.0
2014-08-01 09:30:00,41.85,42.24,41.56,41.7,267800.0,29.8567,30.1349,29.6498,29.7497,267800.0
2014-08-01 09:35:00,41.71,42.24,41.69,42.12,295600.0,29.7568,30.1349,29.7426,30.0493,295600.0
2014-08-01 09:40:00,42.12,42.23,41.9,42.09,175800.0,30.0493,30.1278,29.8924,30.0279,175800.0
2014-08-01 09:45:00,42.09,42.25,41.95,42.23,297800.0,30.0279,30.1421,29.928,30.1278,297800.0
2014-08-01 09:50:00,42.24,42.24,42.08,42.2,156000.0,30.1349,30.1349,30.0208,30.1064,156000.0
2014-08-01 09:55:00,42.21,42.45,42.18,42.45,169000.0,30.1135,30.2848,30.0921,30.2848,169000.0
2014-08-01 10:00:00,42.43,42.93,42.39,42.93,373800.0,30.2705,30.6272,30.2419,30.6272,373800.0
2014-08-01 10:05:00,42.93,43.05,42.77,42.84,376200.0,30.6272,30.7128,30.513,30.563,376200.0
2014-08-01 10:10:00,42.85,42.87,42.54,42.56,139000.0,30.5701,30.5844,30.349,30.3632,139000.0
2014-08-01 10:15:00,42.58,42.68,42.35,42.4,165000.0,30.3775,30.4488,30.2134,30.2491,165000.0
2014-08-01 10:20:00,42.4,42.47,42.37,42.38,78600.0,30.2491,30.299,30.2277,30.2348,78600.0
2014-08-01 10:25:00,42.37,42.41,42.26,42.4,118600.0,30.2277,30.2562,30.1492,30.2491,118600.0
2014-08-01 10:30:00,42.38,42.49,42.34,42.44,131000.0,30.2348,30.3133,30.2063,30.2776,131000.0
2014-08-01 10:35:00,42.43,42.57,42.38,42.55,128400.0,30.2705,30.3704,30.2348,30.3561,128400.0
2014-08-01 10:40:00,42.54,42.54,42.43,42.45,252400.0,30.349,30.349,30.2705,30.2848,252400.0
2014-08-01 10:45:00,42.45,42.49,42.28,42.3,397400.0,30.2848,30.3133,30.1635,30.1777,397400.0
2014-08-01 10:50:00,42.31,42.43,42.26,42.4,181800.0,30.1849,30.2705,30.1492,30.2491,181800.0
2014-08-01 10:55:00,42.39,42.44,42.35,42.43,120000.0,30.2419,30.2776,30.2134,30.2705,120000.0
2014-08-01 11:00:00,42.43,42.43,42.27,42.27,342400.0,30.2705,30.2705,30.1563,30.1563,342400.0
2014-08-01 11:05:00,42.27,42.36,42.15,42.22,211600.0,30.1563,30.2205,30.0707,30.1207,211600.0
2014-08-01 11:10:00,42.24,42.24,42.02,42.02,89400.0,30.1349,30.1349,29.978,29.978,89400.0
2014-08-01 11:15:00,42.02,42.02,41.81,41.83,140400.0,29.978,29.978,29.8282,29.8424,140400.0
2014-08-01 11:20:00,41.83,41.97,41.8,41.96,103200.0,29.8424,29.9423,29.821,29.9352,103200.0
2014-08-01 11:25:00,41.97,42.01,41.84,41.88,70400.0,29.9423,29.9708,29.8496,29.8781,70400.0
2014-08-01 11:30:00,41.87,41.96,41.84,41.93,67800.0,29.871,29.9352,29.8496,29.9138,67800.0
2014-08-01 11:35:00,41.94,41.98,41.82,41.84,185400.0,29.9209,29.9494,29.8353,29.8496,185400.0
2014-08-01 11:40:00,41.83,41.83,41.71,41.74,70400.0,29.8424,29.8424,29.7568,29.7782,70400.0
2014-08-01 11:45:00,41.74,41.81,41.66,41.7,106600.0,29.7782,29.8282,29.7212,29.7497,106600.0
2014-08-01 11:50:00,41.71,41.73,41.59,41.62,92000.0,29.7568,29.7711,29.6712,29.6926,92000.0
2014-08-01 11:55:00,41.63,41.63,41.42,41.42,182000.0,29.6997,29.6997,29.5499,29.5499,182000.0
2014-08-01 12:00:00,41.42,41.63,41.42,41.63,88200.0,29.5499,29.6997,29.5499,29.6997,88200.0
2014-08-01 12:05:00,41.63,41.73,41.61,41.66,136000.0,29.6997,29.7711,29.6855,29.7212,136000.0
2014-08-01 12:10:00,41.65,41.73,41.62,41.66,62600.0,29.714,29.7711,29.6926,29.7212,62600.0
2014-08-01 12:15:00,41.66,41.83,41.65,41.8,109200.0,29.7212,29.8424,29.714,29.821,109200.0
2014-08-01 12:20:00,41.79,41.83,41.77,41.78,49200.0,29.8139,29.8424,29.7996,29.8068,49200.0
2014-08-01 12:25:00,41.78,41.82,41.71,41.8,122000.0,29.8068,29.8353,29.7568,29.821,122000.0
2014-08-01 12:30:00,41.8,41.88,41.77,41.84,63000.0,29.821,29.8781,29.7996,29.8496,63000.0
2014-08-01 12:35:00,41.83,41.91,41.8,41.8,188400.0,29.8424,29.8995,29.821,29.821,188400.0
2014-08-01 12:40:00,41.78,41.8,41.74,41.74,59200.0,29.8068,29.821,29.7782,29.7782,59200.0
2014-08-01 12:45:00,41.74,41.83,41.73,41.76,77200.0,29.7782,29.8424,29.7711,29.7925,77200.0
2014-08-01 12:50:00,41.77,41.96,41.76,41.93,61400.0,29.7996,29.9352,29.7925,29.9138,61400.0
2014-08-01 12:55:00,41.94,41.98,41.86,41.97,174400.0,29.9209,29.9494,29.8638,29.9423,174400.0
2014-08-01 13:00:00,41.96,41.96,41.73,41.75,79400.0,29.9352,29.9352,29.7711,29.7854,79400.0
2014-08-01 13:05:00,41.75,41.85,41.72,41.85,42600.0,29.7854,29.8567,29.764,29.8567,42600.0
2014-08-01 13:10:00,41.85,41.92,41.85,41.92,50800.0,29.8567,29.9066,29.8567,29.9066,50800.0
2014-08-01 13:15:00,41.93,42.1,41.91,42.07,61400.0,29.9138,30.0351,29.8995,30.0137,61400.0
2014-08-01 13:20:00,42.07,42.13,41.99,42.03,58200.0,30.0137,30.0565,29.9566,29.9851,58200.0
2014-08-01 13:25:00,42.05,42.2,41.9,42.2,129800.0,29.9994,30.1064,29.8924,30.1064,129800.0
2014-08-01 13:30:00,42.2,42.21,42.1,42.17,81000.0,30.1064,30.1135,30.0351,30.085,81000.0
2014-08-01 13:35:00,42.13,42.23,42.07,42.21,55400.0,30.0565,30.1278,30.0137,30.1135,55400.0
2014-08-01 13:40:00,42.21,42.24,42.15,42.21,63800.0,30.1135,30.1349,30.0707,30.1135,63800.0
2014-08-01 13:45:00,42.23,42.42,42.2,42.4,86800.0,30.1278,30.2634,30.1064,30.2491,86800.0
2014-08-01 13:50:00,42.37,42.42,42.31,42.42,77400.0,30.2277,30.2634,30.1849,30.2634,77400.0
2014-08-01 13:55:00,42.41,42.54,42.32,42.52,161800.0,30.2562,30.349,30.192,30.3347,161800.0
2014-08-01 14:00:00,42.5,42.51,42.31,42.32,143600.0,30.3204,30.3276,30.1849,30.192,143600.0
2014-08-01 14:05:00,42.33,42.34,42.21,42.3,57800.0,30.1991,30.2063,30.1135,30.1777,57800.0
2014-08-01 14:10:00,42.3,42.3,42.16,42.16,40000.0,30.1777,30.1777,30.0779,30.0779,40000.0
2014-08-01 14:15:00,42.17,42.26,42.17,42.25,73800.0,30.085,30.1492,30.085,30.1421,73800.0
2014-08-01 14:20:00,42.26,42.31,42.2,42.22,127400.0,30.1492,30.1849,30.1064,30.1207,127400.0
2014-08-01 14:25:00,42.22,42.22,42.14,42.14,83400.0,30.1207,30.1207,30.0636,30.0636,83400.0
2014-08-01 14:30:00,42.15,42.27,42.14,42.24,140200.0,30.0707,30.1563,30.0636,30.1349,140200.0
2014-08-01 14:35:00,42.24,42.27,42.21,42.27,65800.0,30.1349,30.1563,30.1135,30.1563,65800.0
2014-08-01 14:40:00,42.27,42.27,42.23,42.26,87000.0,30.1563,30.1563,30.1278,30.1492,87000.0
2014-08-01 14:45:00,42.26,42.26,42.12,42.17,71200.0,30.1492,30.1492,30.0493,30.085,71200.0
2014-08-01 14:50:00,42.17,42.21,42.02,42.04,138800.0,30.085,30.1135,29.978,29.9923,138800.0
2014-08-01 14:55:00,42.04,42.06,41.98,41.98,67400.0,29.9923,30.0065,29.9494,29.9494,67400.0
2014-08-01 15:00:00,41.97,42.0,41.93,41.98,52800.0,29.9423,29.9637,29.9138,29.9494,52800.0
2014-08-01 15:05:00,41.98,42.12,41.98,42.06,83600.0,29.9494,30.0493,29.9494,30.0065,83600.0
2014-08-01 15:10:00,42.07,42.1,41.97,42.0,83400.0,30.0137,30.0351,29.9423,29.9637,83400.0
2014-08-01 15:15:00,42.0,42.09,41.99,42.08,71400.0,29.9637,30.0279,29.9566,30.0208,71400.0
2014-08-01 15:20:00,42.08,42.12,42.03,42.03,119800.0,30.0208,30.0493,29.9851,29.9851,119800.0
2014-08-01 15:25:00,42.03,42.05,41.98,41.98,100600.0,29.9851,29.9994,29.9494,29.9494,100600.0
2014-08-01 15:30:00,41.98,41.99,41.9,41.93,122200.0,29.9494,29.9566,29.8924,29.9138,122200.0
2014-08-01 15:35:00,41.93,41.99,41.9,41.94,134000.0,29.9138,29.9566,29.8924,29.9209,134000.0
2014-08-01 15:40:00,41.94,41.98,41.93,41.96,138200.0,29.9209,29.9494,29.9138,29.9352,138200.0
2014-08-01 15:45:00,41.95,41.96,41.88,41.88,214400.0,29.928,29.9352,29.8781,29.8781,214400.0
2014-08-01 15:50:00,41.88,41.9,41.81,41.84,255200.0,29.8781,29.8924,29.8282,29.8496,255200.0
2014-08-01 15:55:00,41.84,41.88,41.79,41.8,307400.0,29.8496,29.8781,29.8139,29.821,307400.0
2014-08-04 09:30:00,41.75,41.88,41.4,41.61,205600.0,29.7854,29.8781,29.5357,29.6855,205600.0
2014-08-04 09:35:00,41.63,41.81,41.4,41.57,112000.0,29.6997,29.8282,29.5357,29.6569,112000.0
2014-08-04 09:40:00,41.57,41.9,41.57,41.77,96400.0,29.6569,29.8924,29.6569,29.7996,96400.0
2014-08-04 09:45:00,41.77,41.84,41.68,41.78,87400.0,29.7996,29.8496,29.7354,29.8068,87400.0
2014-08-04 09:50:00,41.78,41.89,41.69,41.79,78600.0,29.8068,29.8852,29.7426,29.8139,78600.0
2014-08-04 09:55:00,41.81,41.88,41.74,41.87,67000.0,29.8282,29.8781,29.7782,29.871,67000.0
2014-08-04 10:00:00,41.84,41.92,41.74,41.88,72800.0,29.8496,29.9066,29.7782,29.8781,72800.0
2014-08-04 10:05:00,41.88,41.99,41.85,41.94,81400.0,29.8781,29.9566,29.8567,29.9209,81400.0
2014-08-04 10:10:00,41.92,41.93,41.81,41.81,41000.0,29.9066,29.9138,29.8282,29.8282,41000.0
2014-08-04 10:15:00,41.82,41.89,41.77,41.8,46600.0,29.8353,29.8852,29.7996,29.821,46600.0
2014-08-04 10:20:00,41.79,41.95,41.79,41.94,39800.0,29.8139,29.928,29.8139,29.9209,39800.0
2014-08-04 10:25:00,41.94,41.99,41.91,41.92,42400.0,29.9209,29.9566,29.8995,29.9066,42400.0
2014-08-04 10:30:00,41.92,41.93,41.84,41.88,41000.0,29.9066,29.9138,29.8496,29.8781,41000.0
2014-08-04 10:35:00,41.84,41.84,41.68,41.72,164200.0,29.8496,29.8496,29.7354,29.764,164200.0
2014-08-04 10:40:00,41.71,41.76,41.67,41.68,50200.0,29.7568,29.7925,29.7283,29.7354,50200.0
2014-08-04 10:45:00,41.68,41.72,41.63,41.71,31400.0,29.7354,29.764,29.6997,29.7568,31400.0
2014-08-04 10:50:00,41.69,41.73,41.69,41.72,31800.0,29.7426,29.7711,29.7426,29.764,31800.0
2014-08-04 10:55:00,41.7,41.71,41.51,41.54,71200.0,29.7497,29.7568,29.6141,29.6355,71200.0
2014-08-04 11:00:00,41.54,41.57,41.52,41.54,59400.0,29.6355,29.6569,29.6213,29.6355,59400.0
2014-08-04 11:05:00,41.54,41.73,41.54,41.73,42000.0,29.6355,29.7711,29.6355,29.7711,42000.0
2014-08-04 11:10:00,41.71,41.87,41.71,41.85,44400.0,29.7568,29.871,29.7568,29.8567,44400.0
2014-08-04 11:15:00,41.87,41.97,41.84,41.94,47200.0,29.871,29.9423,29.8496,29.9209,47200.0
2014-08-04 11:20:00,41.93,41.98,41.89,41.93,37400.0,29.9138,29.9494,29.8852,29.9138,37400.0
2014-08-04 11:25:00,41.92,41.97,41.82,41.84,44200.0,29.9066,29.9423,29.8353,29.8496,44200.0
2014-08-04 11:30:00,41.83,41.83,41.72,41.76,77000.0,29.8424,29.8424,29.764,29.7925,77000.0
2014-08-04 11:35:00,41.75,41.84,41.74,41.81,30600.0,29.7854,29.8496,29.7782,29.8282,30600.0
2014-08-04 11:40:00,41.81,41.81,41.74,41.76,38400.0,29.8282,29.8282,29.7782,29.7925,38400.0
2014-08-04 11:45:00,41.74,41.84,41.73,41.8,43400.0,29.7782,29.8496,29.7711,29.821,43400.0
2014-08-04 11:50:00,41.8,41.8,41.71,41.74,80200.0,29.821,29.821,29.7568,29.7782,80200.0
2014-08-04 11:55:00,41.74,41.74,41.63,41.7,149800.0,29.7782,29.7782,29.6997,29.7497,149800.0
2014-08-04 12:00:00,41.69,41.77,41.69,41.73,35400.0,29.7426,29.7996,29.7426,29.7711,35400.0
2014-08-04 12:05:00,41.72,41.74,41.7,41.72,28400.0,29.764,29.7782,29.7497,29.764,28400.0
2014-08-04 12:10:00,41.73,41.74,41.62,41.63,34200.0,29.7711,29.7782,29.6926,29.6997,34200.0
2014-08-04 12:15:00,41.63,41.7,41.6,41.62,80000.0,29.6997,29.7497,29.6783,29.6926,80000.0
2014-08-04 12:20:00,41.62,41.73,41.62,41.7,62000.0,29.6926,29.7711,29.6926,29.7497,62000.0
2014-08-04 12:25:00,41.71,41.83,41.71,41.8,86600.0,29.7568,29.8424,29.7568,29.821,86600.0
2014-08-04 12:30:00,41.8,41.85,41.78,41.81,48200.0,29.821,29.8567,29.8068,29.8282,48200.0
2014-08-04 12:35:00,41.81,41.85,41.8,41.85,18400.0,29.8282,29.8567,29.821,29.8567,18400.0
2014-08-04 12:40:00,41.85,41.89,41.82,41.86,15800.0,29.8567,29.8852,29.8353,29.8638,15800.0
2014-08-04 12:45:00,41.86,41.94,41.86,41.87,25600.0,29.8638,29.9209,29.8638,29.871,25600.0
2014-08-04 12:50:00,41.87,41.91,41.85,41.87,16800.0,29.871,29.8995,29.8567,29.871,16800.0
2014-08-04 12:55:00,41.86,41.92,41.85,41.88,19600.0,29.8638,29.9066,29.8567,29.8781,19600.0
2014-08-04 13:00:00,41.88,41.88,41.78,41.8,26200.0,29.8781,29.8781,29.8068,29.821,26200.0
2014-08-04 13:05:00,41.81,41.85,41.81,41.85,23400.0,29.8282,29.8567,29.8282,29.8567,23400.0
2014-08-04 13:10:00,41.85,41.88,41.8,41.83,30600.0,29.8567,29.8781,29.821,29.8424,30600.0
2014-08-04 13:15:00,41.83,41.85,41.8,41.85,25600.0,29.8424,29.8567,29.821,29.8567,25600.0
2014-08-04 13:20:00,41.85,41.92,41.85,41.9,22400.0,29.8567,29.9066,29.8567,29.8924,22400.0
2014-08-04 13:25:00,41.9,41.95,41.88,41.92,22000.0,29.8924,29.928,29.8781,29.9066,22000.0
2014-08-04 13:30:00,41.93,41.99,41.92,41.97,47600.0,29.9138,29.9566,29.9066,29.9423,47600.0
2014-08-04 13:35:00,41.98,42.07,41.98,42.06,23600.0,29.9494,30.0137,29.9494,30.0065,23600.0
2014-08-04 13:40:00,42.08,42.12,42.05,42.09,53800.0,30.0208,30.0493,29.9994,30.0279,53800.0
2014-08-04 13:45:00,42.09,42.21,42.09,42.19,50800.0,30.0279,30.1135,30.0279,30.0993,50800.0
2014-08-04 13:50:00,42.17,42.23,42.13,42.22,60800.0,30.085,30.1278,30.0565,30.1207,60800.0
2014-08-04 13:55:00,42.23,42.23,42.18,42.21,40000.0,30.1278,30.1278,30.0921,30.1135,40000.0
2014-08-04 14:00:00,42.2,42.28,42.15,42.26,59200.0,30.1064,30.1635,30.0707,30.1492,59200.0
2014-08-04 14:05:00,42.25,42.37,42.2,42.31,106800.0,30.1421,30.2277,30.1064,30.1849,106800.0
2014-08-04 14:10:00,42.3,42.4,42.26,42.4,48400.0,30.1777,30.2491,30.1492,30.2491,48400.0
2014-08-04 14:15:00,42.4,42.44,42.37,42.38,78800.0,30.2491,30.2776,30.2277,30.2348,78800.0
2014-08-04 14:20:00,42.4,42.44,42.31,42.34,32200.0,30.2491,30.2776,30.1849,30.2063,32200.0
2014-08-04 14:25:00,42.34,42.34,42.25,42.25,80600.0,30.2063,30.2063,30.1421,30.1421,80600.0
2014-08-04 14:30:00,42.25,42.31,42.23,42.29,43600.0,30.1421,30.1849,30.1278,30.1706,43600.0
2014-08-04 14:35:00,42.27,42.38,42.27,42.38,42200.0,30.1563,30.2348,30.1563,30.2348,42200.0
2014-08-04 14:40:00,42.38,42.4,42.32,42.37,56000.0,30.2348,30.2491,30.192,30.2277,56000.0
2014-08-04 14:45:00,42.37,42.4,42.37,42.4,55000.0,30.2277,30.2491,30.2277,30.2491,55000.0
2014-08-04 14:50:00,42.4,42.42,42.37,42.39,64400.0,30.2491,30.2634,30.2277,30.2419,64400.0
2014-08-04 14:55:00,42.38,42.42,42.38,42.4,27000.0,30.2348,30.2634,30.2348,30.2491,27000.0
2014-08-04 15:00:00,42.4,42.41,42.33,42.34,40600.0,30.2491,30.2562,30.1991,30.2063,40600.0
2014-08-04 15:05:00,42.34,42.35,42.26,42.26,46000.0,30.2063,30.2134,30.1492,30.1492,46000.0
2014-08-04 15:10:00,42.27,42.4,42.27,42.4,60200.0,30.1563,30.2491,30.1563,30.2491,60200.0
2014-08-04 15:15:00,42.4,42.41,42.31,42.32,60000.0,30.2491,30.2562,30.1849,30.192,60000.0
2014-08-04 15:20:00,42.32,42.33,42.27,42.29,76800.0,30.192,30.1991,30.1563,30.1706,76800.0
2014-08-04 15:25:00,42.28,42.32,42.28,42.29,53400.0,30.1635,30.192,30.1635,30.1706,53400.0
2014-08-04 15:30:00,42.3,42.31,42.26,42.27,58600.0,30.1777,30.1849,30.1492,30.1563,58600.0
2014-08-04 15:35:00,42.27,42.35,42.27,42.35,62800.0,30.1563,30.2134,30.1563,30.2134,62800.0
2014-08-04 15:40:00,42.35,42.37,42.27,42.27,127600.0,30.2134,30.2277,30.1563,30.1563,127600.0
2014-08-04 15:45:00,42.29,42.3,42.21,42.21,135200.0,30.1706,30.1777,30.1135,30.1135,135200.0
2014-08-04 15:50:00,42.22,42.27,42.22,42.25,138600.0,30.1207,30.1563,30.1207,30.1421,138600.0
2014-08-04 15:55:00,42.26,42.26,42.21,42.23,217200.0,30.1492,30.1492,30.1135,30.1278,217200.0
2014-08-05 09:30:00,41.77,42.05,41.64,42.05,159400.0,29.7996,29.9994,29.7069,29.9994,159400.0
2014-08-05 09:35:00,42.0,42.43,42.0,42.37,113400.0,29.9637,30.2705,29.9637,30.2277,113400.0
2014-08-05 09:40:00,42.3,42.46,42.29,42.38,98600.0,30.1777,30.2919,30.1706,30.2348,98600.0
2014-08-05 09:45:00,42.37,42.4,42.15,42.21,90600.0,30.2277,30.2491,30.0707,30.1135,90600.0
2014-08-05 09:50:00,42.16,42.2,42.02,42.07,75200.0,30.0779,30.1064,29.978,30.0137,75200.0
2014-08-05 09:55:00,42.08,42.17,42.04,42.15,74000.0,30.0208,30.085,29.9923,30.0707,74000.0
2014-08-05 10:00:00,42.17,42.27,42.13,42.22,77400.0,30.085,30.1563,30.0565,30.1207,77400.0
2014-08-05 10:05:00,42.19,42.34,42.16,42.33,82000.0,30.0993,30.2063,30.0779,30.1991,82000.0
2014-08-05 10:10:00,42.3,42.43,42.29,42.39,73000.0,30.1777,30.2705,30.1706,30.2419,73000.0
2014-08-05 10:15:00,42.38,42.48,42.33,42.41,66200.0,30.2348,30.3062,30.1991,30.2562,66200.0
2014-08-05 10:20:00,42.42,42.45,42.31,42.39,47200.0,30.2634,30.2848,30.1849,30.2419,47200.0
2014-08-05 10:25:00,42.38,42.52,42.37,42.52,59800.0,30.2348,30.3347,30.2277,30.3347,59800.0
2014-08-05 10:30:00,42.52,42.57,42.42,42.52,47800.0,30.3347,30.3704,30.2634,30.3347,47800.0
2014-08-05 10:35:00,42.52,42.57,42.43,42.48,65600.0,30.3347,30.3704,30.2705,30.3062,65600.0
2014-08-05 10:40:00,42.49,42.6,42.49,42.6,91600.0,30.3133,30.3918,30.3133,30.3918,91600.0
2014-08-05 10:45:00,42.6,42.65,42.6,42.63,77800.0,30.3918,30.4274,30.3918,30.4132,77800.0
2014-08-05 10:50:00,42.62,42.66,42.53,42.63,103400.0,30.406,30.4346,30.3418,30.4132,103400.0
2014-08-05 10:55:00,42.62,42.63,42.56,42.58,75000.0,30.406,30.4132,30.3632,30.3775,75000.0
2014-08-05 11:00:00,42.58,42.61,42.54,42.61,73400.0,30.3775,30.3989,30.349,30.3989,73400.0
2014-08-05 11:05:00,42.6,42.7,42.59,42.67,109000.0,30.3918,30.4631,30.3846,30.4417,109000.0
2014-08-05 11:10:00,42.66,42.87,42.65,42.86,96000.0,30.4346,30.5844,30.4274,30.5773,96000.0
2014-08-05 11:15:00,42.85,42.89,42.78,42.83,73400.0,30.5701,30.5987,30.5202,30.5559,73400.0
2014-08-05 11:20:00,42.82,42.86,42.79,42.81,74600.0,30.5487,30.5773,30.5273,30.5416,74600.0
2014-08-05 11:25:00,42.81,42.9,42.79,42.84,97600.0,30.5416,30.6058,30.5273,30.563,97600.0
2014-08-05 11:30:00,42.85,42.88,42.62,42.64,89800.0,30.5701,30.5915,30.406,30.4203,89800.0
2014-08-05 11:35:00,42.63,42.73,42.6,42.67,100800.0,30.4132,30.4845,30.3918,30.4417,100800.0
2014-08-05 11:40:00,42.67,42.72,42.6,42.61,44200.0,30.4417,30.4774,30.3918,30.3989,44200.0
2014-08-05 11:45:00,42.6,42.63,42.51,42.55,75800.0,30.3918,30.4132,30.3276,30.3561,75800.0
2014-08-05 11:50:00,42.54,42.69,42.54,42.67,43200.0,30.349,30.456,30.349,30.4417,43200.0
2014-08-05 11:55:00,42.65,42.67,42.59,42.62,43600.0,30.4274,30.4417,30.3846,30.406,43600.0
2014-08-05 12:00:00,42.62,42.7,42.6,42.65,46200.0,30.406,30.4631,30.3918,30.4274,46200.0
2014-08-05 12:05:00,42.66,42.71,42.63,42.66,52800.0,30.4346,30.4702,30.4132,30.4346,52800.0
2014-08-05 12:10:00,42.66,42.7,42.63,42.7,42800.0,30.4346,30.4631,30.4132,30.4631,42800.0
2014-08-05 12:15:00,42.7,42.72,42.63,42.69,35800.0,30.4631,30.4774,30.4132,30.456,35800.0
2014-08-05 12:20:00,42.69,42.69,42.49,42.51,45200.0,30.456,30.456,30.3133,30.3276,45200.0
2014-08-05 12:25:00,42.51,42.6,42.51,42.6,45800.0,30.3276,30.3918,30.3276,30.3918,45800.0
2014-08-05 12:30:00,42.61,42.68,42.61,42.63,42200.0,30.3989,30.4488,30.3989,30.4132,42200.0
2014-08-05 12:35:00,42.63,42.65,42.55,42.59,38400.0,30.4132,30.4274,30.3561,30.3846,38400.0
2014-08-05 12:40:00,42.59,42.66,42.58,42.63,35200.0,30.3846,30.4346,30.3775,30.4132,35200.0
2014-08-05 12:45:00,42.63,42.68,42.62,42.66,32600.0,30.4132,30.4488,30.406,30.4346,32600.0
2014-08-05 12:50:00,42.66,42.74,42.66,42.74,43000.0,30.4346,30.4916,30.4346,30.4916,43000.0
2014-08-05 12:55:00,42.74,42.75,42.65,42.72,36200.0,30.4916,30.4988,30.4274,30.4774,36200.0
2014-08-05 13:00:00,42.73,42.75,42.7,42.7,23000.0,30.4845,30.4988,30.4631,30.4631,23000.0
2014-08-05 13:05:00,42.71,42.74,42.69,42.7,26200.0,30.4702,30.4916,30.456,30.4631,26200.0
2014-08-05 13:10:00,42.7,42.74,42.69,42.74,37800.0,30.4631,30.4916,30.456,30.4916,37800.0
2014-08-05 13:15:00,42.75,42.86,42.72,42.86,68200.0,30.4988,30.5773,30.4774,30.5773,68200.0
2014-08-05 13:20:00,42.85,42.9,42.85,42.88,48600.0,30.5701,30.6058,30.5701,30.5915,48600.0
2014-08-05 13:25:00,42.88,42.88,42.83,42.83,40400.0,30.5915,30.5915,30.5559,30.5559,40400.0
2014-08-05 13:30:00,42.82,42.83,42.77,42.83,31400.0,30.5487,30.5559,30.513,30.5559,31400.0
2014-08-05 13:35:00,42.82,42.84,42.57,42.57,71800.0,30.5487,30.563,30.3704,30.3704,71800.0
2014-08-05 13:40:00,42.57,42.67,42.48,42.51,219200.0,30.3704,30.4417,30.3062,30.3276,219200.0
2014-08-05 13:45:00,42.51,42.6,42.46,42.56,57000.0,30.3276,30.3918,30.2919,30.3632,57000.0
2014-08-05 13:50:00,42.55,42.63,42.48,42.59,105000.0,30.3561,30.4132,30.3062,30.3846,105000.0
2014-08-05 13:55:00,42.59,42.66,42.55,42.55,56600.0,30.3846,30.4346,30.3561,30.3561,56600.0
2014-08-05 14:00:00,42.55,42.6,42.55,42.57,93800.0,30.3561,30.3918,30.3561,30.3704,93800.0
2014-08-05 14:05:00,42.55,42.58,42.4,42.43,164000.0,30.3561,30.3775,30.2491,30.2705,164000.0
2014-08-05 14:10:00,42.43,42.5,42.42,42.44,131800.0,30.2705,30.3204,30.2634,30.2776,131800.0
2014-08-05 14:15:00,42.44,42.46,42.38,42.4,99800.0,30.2776,30.2919,30.2348,30.2491,99800.0
2014-08-05 14:20:00,42.4,42.46,42.39,42.39,104400.0,30.2491,30.2919,30.2419,30.2419,104400.0
2014-08-05 14:25:00,42.39,42.47,42.35,42.46,71600.0,30.2419,30.299,30.2134,30.2919,71600.0
2014-08-05 14:30:00,42.46,42.59,42.46,42.49,93200.0,30.2919,30.3846,30.2919,30.3133,93200.0
2014-08-05 14:35:00,42.5,42.54,42.48,42.48,102200.0,30.3204,30.349,30.3062,30.3062,102200.0
2014-08-05 14:40:00,42.49,42.51,42.46,42.48,72800.0,30.3133,30.3276,30.2919,30.3062,72800.0
2014-08-05 14:45:00,42.48,42.52,42.48,42.49,60200.0,30.3062,30.3347,30.3062,30.3133,60200.0
2014-08-05 14:50:00,42.48,42.52,42.42,42.51,63400.0,30.3062,30.3347,30.2634,30.3276,63400.0
2014-08-05 14:55:00,42.52,42.52,42.44,42.47,84800.0,30.3347,30.3347,30.2776,30.299,84800.0
2014-08-05 15:00:00,42.44,42.49,42.41,42.47,76400.0,30.2776,30.3133,30.2562,30.299,76400.0
2014-08-05 15:05:00,42.46,42.47,42.38,42.4,92600.0,30.2919,30.299,30.2348,30.2491,92600.0
2014-08-05 15:10:00,42.41,42.45,42.36,42.38,84000.0,30.2562,30.2848,30.2205,30.2348,84000.0
2014-08-05 15:15:00,42.38,42.47,42.38,42.46,141000.0,30.2348,30.299,30.2348,30.2919,141000.0
2014-08-05 15:20:00,42.45,42.47,42.42,42.45,160600.0,30.2848,30.299,30.2634,30.2848,160600.0
2014-08-05 15:25:00,42.45,42.45,42.39,42.4,96800.0,30.2848,30.2848,30.2419,30.2491,96800.0
2014-08-05 15:30:00,42.4,42.52,42.4,42.5,111600.0,30.2491,30.3347,30.2491,30.3204,111600.0
2014-08-05 15:35:00,42.5,42.51,42.46,42.48,223600.0,30.3204,30.3276,30.2919,30.3062,223600.0
2014-08-05 15:40:00,42.48,42.59,42.47,42.57,145600.0,30.3062,30.3846,30.299,30.3704,145600.0
2014-08-05 15:45:00,42.57,42.58,42.51,42.53,142400.0,30.3704,30.3775,30.3276,30.3418,142400.0
2014-08-05 15:50:00,42.53,42.53,42.47,42.5,173400.0,30.3418,30.3418,30.299,30.3204,173400.0
2014-08-05 15:55:00,42.49,42.54,42.49,42.52,261600.0,30.3133,30.349,30.3133,30.3347,261600.0
2014-08-06 09:30:00,42.34,42.51,42.34,42.46,78000.0,30.2063,30.3276,30.2063,30.2919,78000.0
2014-08-06 09:35:00,42.51,42.82,42.51,42.79,42000.0,30.3276,30.5487,30.3276,30.5273,42000.0
2014-08-06 09:40:00,42.79,43.07,42.78,42.92,60400.0,30.5273,30.7271,30.5202,30.6201,60400.0
2014-08-06 09:45:00,42.92,43.02,42.81,42.93,60400.0,30.6201,30.6914,30.5416,30.6272,60400.0
2014-08-06 09:50:00,42.93,42.96,42.82,42.94,63200.0,30.6272,30.6486,30.5487,30.6343,63200.0
2014-08-06 09:55:00,42.94,43.0,42.84,42.91,57800.0,30.6343,30.6771,30.563,30.6129,57800.0
2014-08-06 10:00:00,42.92,42.94,42.81,42.92,134600.0,30.6201,30.6343,30.5416,30.6201,134600.0
2014-08-06 10:05:00,42.92,43.05,42.9,42.99,55000.0,30.6201,30.7128,30.6058,30.67,55000.0
2014-08-06 10:10:00,43.02,43.06,42.96,42.98,45800.0,30.6914,30.7199,30.6486,30.6629,45800.0
2014-08-06 10:15:00,42.99,43.01,42.88,42.94,40400.0,30.67,30.6843,30.5915,30.6343,40400.0
2014-08-06 10:20:00,42.93,43.02,42.91,43.02,42400.0,30.6272,30.6914,30.6129,30.6914,42400.0
2014-08-06 10:25:00,43.04,43.1,42.98,43.09,89600.0,30.7057,30.7485,30.6629,30.7413,89600.0
2014-08-06 10:30:00,43.11,43.16,43.05,43.15,170400.0,30.7556,30.7913,30.7128,30.7841,170400.0
2014-08-06 10:35:00,43.15,43.41,43.14,43.39,246800.0,30.7841,30.9696,30.777,30.9554,246800.0
2014-08-06 10:40:00,43.4,43.4,43.21,43.27,48600.0,30.9625,30.9625,30.827,30.8698,48600.0
2014-08-06 10:45:00,43.26,43.37,43.25,43.37,45600.0,30.8626,30.9411,30.8555,30.9411,45600.0
2014-08-06 10:50:00,43.37,43.41,43.33,43.38,81000.0,30.9411,30.9696,30.9126,30.9482,81000.0
2014-08-06 10:55:00,43.38,43.48,43.35,43.48,55200.0,30.9482,31.0196,30.9268,31.0196,55200.0
2014-08-06 11:00:00,43.46,43.46,43.4,43.4,90200.0,31.0053,31.0053,30.9625,30.9625,90200.0
2014-08-06 11:05:00,43.41,43.46,43.41,43.44,41600.0,30.9696,31.0053,30.9696,30.991,41600.0
2014-08-06 11:10:00,43.44,43.51,43.38,43.38,106800.0,30.991,31.041,30.9482,30.9482,106800.0
2014-08-06 11:15:00,43.38,43.42,43.34,43.34,66200.0,30.9482,30.9768,30.9197,30.9197,66200.0
2014-08-06 11:20:00,43.34,43.36,43.24,43.26,103600.0,30.9197,30.934,30.8484,30.8626,103600.0
2014-08-06 11:25:00,43.25,43.35,43.25,43.31,43600.0,30.8555,30.9268,30.8555,30.8983,43600.0
2014-08-06 11:30:00,43.3,43.4,43.27,43.36,114000.0,30.8912,30.9625,30.8698,30.934,114000.0
2014-08-06 11:35:00,43.38,43.43,43.36,43.36,46400.0,30.9482,30.9839,30.934,30.934,46400.0
2014-08-06 11:40:00,43.35,43.37,43.33,43.34,51800.0,30.9268,30.9411,30.9126,30.9197,51800.0
2014-08-06 11:45:00,43.34,43.43,43.34,43.35,80600.0,30.9197,30.9839,30.9197,30.9268,80600.0
2014-08-06 11:50:00,43.37,43.49,43.35,43.49,52600.0,30.9411,31.0267,30.9268,31.0267,52600.0
2014-08-06 11:55:00,43.49,43.55,43.45,43.49,94600.0,31.0267,31.0695,30.9982,31.0267,94600.0
2014-08-06 12:00:00,43.5,43.52,43.43,43.46,66600.0,31.0338,31.0481,30.9839,31.0053,66600.0
2014-08-06 12:05:00,43.46,43.46,43.35,43.35,34800.0,31.0053,31.0053,30.9268,30.9268,34800.0
2014-08-06 12:10:00,43.35,43.4,43.35,43.4,24600.0,30.9268,30.9625,30.9268,30.9625,24600.0
2014-08-06 12:15:00,43.4,43.4,43.29,43.29,40600.0,30.9625,30.9625,30.884,30.884,40600.0
2014-08-06 12:20:00,43.28,43.45,43.26,43.41,49600.0,30.8769,30.9982,30.8626,30.9696,49600.0
2014-08-06 12:25:00,43.43,43.45,43.33,43.33,49200.0,30.9839,30.9982,30.9126,30.9126,49200.0
2014-08-06 12:30:00,43.34,43.48,43.34,43.44,65000.0,30.9197,31.0196,30.9197,30.991,65000.0
2014-08-06 12:35:00,43.44,43.45,43.4,43.44,24800.0,30.991,30.9982,30.9625,30.991,24800.0
2014-08-06 12:40:00,43.45,43.49,43.41,43.46,27000.0,30.9982,31.0267,30.9696,31.0053,27000.0
2014-08-06 12:45:00,43.46,43.47,43.37,43.37,47200.0,31.0053,31.0124,30.9411,30.9411,47200.0
2014-08-06 12:50:00,43.37,43.39,43.32,43.34,23000.0,30.9411,30.9554,30.9054,30.9197,23000.0
2014-08-06 12:55:00,43.33,43.35,43.31,43.33,29600.0,30.9126,30.9268,30.8983,30.9126,29600.0
2014-08-06 13:00:00,43.32,43.35,43.27,43.28,31200.0,30.9054,30.9268,30.8698,30.8769,31200.0
2014-08-06 13:05:00,43.27,43.27,43.2,43.27,41600.0,30.8698,30.8698,30.8198,30.8698,41600.0
2014-08-06 13:10:00,43.26,43.32,43.26,43.26,34400.0,30.8626,30.9054,30.8626,30.8626,34400.0
2014-08-06 13:15:00,43.27,43.37,43.26,43.37,58000.0,30.8698,30.9411,30.8626,30.9411,58000.0
2014-08-06 13:20:00,43.37,43.41,43.32,43.38,68000.0,30.9411,30.9696,30.9054,30.9482,68000.0
2014-08-06 13:25:00,43.4,43.4,43.29,43.29,57000.0,30.9625,30.9625,30.884,30.884,57000.0
2014-08-06 13:30:00,43.31,43.31,43.22,43.28,103000.0,30.8983,30.8983,30.8341,30.8769,103000.0
2014-08-06 13:35:00,43.27,43.37,43.27,43.32,48200.0,30.8698,30.9411,30.8698,30.9054,48200.0
2014-08-06 13:40:00,43.32,43.33,43.29,43.32,109600.0,30.9054,30.9126,30.884,30.9054,109600.0
2014-08-06 13:45:00,43.32,43.35,43.3,43.34,54200.0,30.9054,30.9268,30.8912,30.9197,54200.0
2014-08-06 13:50:00,43.33,43.37,43.29,43.29,56000.0,30.9126,30.9411,30.884,30.884,56000.0
2014-08-06 13:55:00,43.29,43.41,43.29,43.35,74400.0,30.884,30.9696,30.884,30.9268,74400.0
2014-08-06 14:00:00,43.35,43.37,43.32,43.37,52800.0,30.9268,30.9411,30.9054,30.9411,52800.0
2014-08-06 14:05:00,43.36,43.49,43.35,43.44,149600.0,30.934,31.0267,30.9268,30.991,149600.0
2014-08-06 14:10:00,43.43,43.45,43.38,43.4,91200.0,30.9839,30.9982,30.9482,30.9625,91200.0
2014-08-06 14:15:00,43.41,43.51,43.38,43.5,60400.0,30.9696,31.041,30.9482,31.0338,60400.0
2014-08-06 14:20:00,43.49,43.51,43.41,43.44,75600.0,31.0267,31.041,30.9696,30.991,75600.0
2014-08-06 14:25:00,43.44,43.56,43.43,43.54,80600.0,30.991,31.0767,30.9839,31.0624,80600.0
2014-08-06 14:30:00,43.55,43.56,43.48,43.48,76200.0,31.0695,31.0767,31.0196,31.0196,76200.0
2014-08-06 14:35:00,43.48,43.54,43.46,43.54,60200.0,31.0196,31.0624,31.0053,31.0624,60200.0
2014-08-06 14:40:00,43.52,43.61,43.52,43.61,115400.0,31.0481,31.1123,31.0481,31.1123,115400.0
2014-08-06 14:45:00,43.6,43.61,43.51,43.52,136800.0,31.1052,31.1123,31.041,31.0481,136800.0
2014-08-06 14:50:00,43.53,43.55,43.47,43.51,110400.0,31.0552,31.0695,31.0124,31.041,110400.0
2014-08-06 14:55:00,43.52,43.6,43.5,43.55,134600.0,31.0481,31.1052,31.0338,31.0695,134600.0
2014-08-06 15:00:00,43.55,43.62,43.51,43.62,97400.0,31.0695,31.1195,31.041,31.1195,97400.0
2014-08-06 15:05:00,43.62,43.66,43.6,43.61,113000.0,31.1195,31.148,31.1052,31.1123,113000.0
2014-08-06 15:10:00,43.62,43.62,43.57,43.61,161800.0,31.1195,31.1195,31.0838,31.1123,161800.0
2014-08-06 15:15:00,43.61,43.62,43.56,43.6,122000.0,31.1123,31.1195,31.0767,31.1052,122000.0
2014-08-06 15:20:00,43.6,43.62,43.57,43.61,138200.0,31.1052,31.1195,31.0838,31.1123,138200.0
2014-08-06 15:25:00,43.57,43.59,43.49,43.49,87400.0,31.0838,31.0981,31.0267,31.0267,87400.0
2014-08-06 15:30:00,43.49,43.5,43.41,43.42,141800.0,31.0267,31.0338,30.9696,30.9768,141800.0
2014-08-06 15:35:00,43.42,43.46,43.37,43.41,194800.0,30.9768,31.0053,30.9411,30.9696,194800.0
2014-08-06 15:40:00,43.41,43.44,43.4,43.42,201600.0,30.9696,30.991,30.9625,30.9768,201600.0
2014-08-06 15:45:00,43.41,43.43,43.37,43.37,220200.0,30.9696,30.9839,30.9411,30.9411,220200.0
2014-08-06 15:50:00,43.37,43.43,43.37,43.41,250600.0,30.9411,30.9839,30.9411,30.9696,250600.0
2014-08-06 15:55:00,43.4,43.42,43.37,43.38,267600.0,30.9625,30.9768,30.9411,30.9482,267600.0
2014-08-07 09:30:00,43.55,43.78,43.52,43.66,100800.0,31.0695,31.2336,31.0481,31.148,100800.0
2014-08-07 09:35:00,43.66,43.74,43.52,43.59,68600.0,31.148,31.2051,31.0481,31.0981,68600.0
2014-08-07 09:40:00,43.57,43.57,43.33,43.48,33600.0,31.0838,31.0838,30.9126,31.0196,33600.0
2014-08-07 09:45:00,43.51,43.58,43.43,43.58,26400.0,31.041,31.0909,30.9839,31.0909,26400.0
2014-08-07 09:50:00,43.57,43.62,43.51,43.58,22800.0,31.0838,31.1195,31.041,31.0909,22800.0
2014-08-07 09:55:00,43.6,43.65,43.4,43.48,79200.0,31.1052,31.1409,30.9625,31.0196,79200.0
2014-08-07 10:00:00,43.47,43.6,43.46,43.54,43000.0,31.0124,31.1052,31.0053,31.0624,43000.0
2014-08-07 10:05:00,43.52,43.6,43.51,43.57,35400.0,31.0481,31.1052,31.041,31.0838,35400.0
2014-08-07 10:10:00,43.58,43.58,43.49,43.54,33200.0,31.0909,31.0909,31.0267,31.0624,33200.0
2014-08-07 10:15:00,43.54,43.6,43.48,43.48,29400.0,31.0624,31.1052,31.0196,31.0196,29400.0
2014-08-07 10:20:00,43.49,43.5,43.39,43.4,17800.0,31.0267,31.0338,30.9554,30.9625,17800.0
2014-08-07 10:25:00,43.39,43.45,43.38,43.4,17600.0,30.9554,30.9982,30.9482,30.9625,17600.0
2014-08-07 10:30:00,43.38,43.49,43.38,43.45,22200.0,30.9482,31.0267,30.9482,30.9982,22200.0
2014-08-07 10:35:00,43.45,43.48,43.42,43.42,14800.0,30.9982,31.0196,30.9768,30.9768,14800.0
2014-08-07 10:40:00,43.44,43.46,43.26,43.27,38400.0,30.991,31.0053,30.8626,30.8698,38400.0
2014-08-07 10:45:00,43.27,43.27,43.17,43.17,39000.0,30.8698,30.8698,30.7984,30.7984,39000.0
2014-08-07 10:50:00,43.17,43.19,43.08,43.1,43800.0,30.7984,30.8127,30.7342,30.7485,43800.0
2014-08-07 10:55:00,43.1,43.17,43.08,43.17,21000.0,30.7485,30.7984,30.7342,30.7984,21000.0
2014-08-07 11:00:00,43.15,43.15,43.04,43.04,29000.0,30.7841,30.7841,30.7057,30.7057,29000.0
2014-08-07 11:05:00,43.06,43.07,42.91,42.99,116800.0,30.7199,30.7271,30.6129,30.67,116800.0
2014-08-07 11:10:00,42.97,42.98,42.85,42.86,54000.0,30.6557,30.6629,30.5701,30.5773,54000.0
2014-08-07 11:15:00,42.87,43.01,42.83,43.0,67000.0,30.5844,30.6843,30.5559,30.6771,67000.0
2014-08-07 11:20:00,43.01,43.17,43.01,43.17,68800.0,30.6843,30.7984,30.6843,30.7984,68800.0
2014-08-07 11:25:00,43.17,43.17,43.07,43.09,61800.0,30.7984,30.7984,30.7271,30.7413,61800.0
2014-08-07 11:30:00,43.07,43.21,43.07,43.21,46600.0,30.7271,30.827,30.7271,30.827,46600.0
2014-08-07 11:35:00,43.2,43.21,43.15,43.16,31000.0,30.8198,30.827,30.7841,30.7913,31000.0
2014-08-07 11:40:00,43.15,43.18,43.1,43.15,36000.0,30.7841,30.8056,30.7485,30.7841,36000.0
2014-08-07 11:45:00,43.15,43.17,43.01,43.1,32600.0,30.7841,30.7984,30.6843,30.7485,32600.0
2014-08-07 11:50:00,43.1,43.11,42.96,42.99,31400.0,30.7485,30.7556,30.6486,30.67,31400.0
2014-08-07 11:55:00,42.98,43.13,42.97,43.13,21600.0,30.6629,30.7699,30.6557,30.7699,21600.0
2014-08-07 12:00:00,43.1,43.13,43.06,43.12,67200.0,30.7485,30.7699,30.7199,30.7627,67200.0
2014-08-07 12:05:00,43.12,43.13,43.05,43.09,18600.0,30.7627,30.7699,30.7128,30.7413,18600.0
2014-08-07 12:10:00,43.08,43.1,43.05,43.06,19800.0,30.7342,30.7485,30.7128,30.7199,19800.0
2014-08-07 12:15:00,43.05,43.05,42.96,42.98,22200.0,30.7128,30.7128,30.6486,30.6629,22200.0
2014-08-07 12:20:00,42.98,43.05,42.94,43.05,23800.0,30.6629,30.7128,30.6343,30.7128,23800.0
2014-08-07 12:25:00,43.06,43.1,43.02,43.06,23600.0,30.7199,30.7485,30.6914,30.7199,23600.0
2014-08-07 12:30:00,43.05,43.08,42.97,42.98,23800.0,30.7128,30.7342,30.6557,30.6629,23800.0
2014-08-07 12:35:00,42.97,42.99,42.87,42.93,42000.0,30.6557,30.67,30.5844,30.6272,42000.0
2014-08-07 12:40:00,42.95,43.04,42.94,43.04,17800.0,30.6415,30.7057,30.6343,30.7057,17800.0
2014-08-07 12:45:00,43.06,43.13,43.02,43.13,98000.0,30.7199,30.7699,30.6914,30.7699,98000.0
2014-08-07 12:50:00,43.12,43.13,43.08,43.13,63200.0,30.7627,30.7699,30.7342,30.7699,63200.0
2014-08-07 12:55:00,43.13,43.13,43.06,43.06,31600.0,30.7699,30.7699,30.7199,30.7199,31600.0
2014-08-07 13:00:00,43.05,43.24,43.05,43.24,54800.0,30.7128,30.8484,30.7128,30.8484,54800.0
2014-08-07 13:05:00,43.25,43.33,43.24,43.33,19200.0,30.8555,30.9126,30.8484,30.9126,19200.0
2014-08-07 13:10:00,43.34,43.35,43.27,43.28,19800.0,30.9197,30.9268,30.8698,30.8769,19800.0
2014-08-07 13:15:00,43.29,43.33,43.29,43.29,23800.0,30.884,30.9126,30.884,30.884,23800.0
2014-08-07 13:20:00,43.29,43.29,43.24,43.27,17000.0,30.884,30.884,30.8484,30.8698,17000.0
2014-08-07 13:25:00,43.29,43.38,43.25,43.34,20400.0,30.884,30.9482,30.8555,30.9197,20400.0
2014-08-07 13:30:00,43.33,43.34,43.31,43.31,10200.0,30.9126,30.9197,30.8983,30.8983,10200.0
2014-08-07 13:35:00,43.3,43.35,43.28,43.35,13800.0,30.8912,30.9268,30.8769,30.9268,13800.0
2014-08-07 13:40:00,43.35,43.38,43.32,43.38,18000.0,30.9268,30.9482,30.9054,30.9482,18000.0
2014-08-07 13:45:00,43.37,43.39,43.32,43.39,16000.0,30.9411,30.9554,30.9054,30.9554,16000.0
2014-08-07 13:50:00,43.38,43.38,43.31,43.33,18800.0,30.9482,30.9482,30.8983,30.9126,18800.0
2014-08-07 13:55:00,43.32,43.38,43.31,43.37,23200.0,30.9054,30.9482,30.8983,30.9411,23200.0
2014-08-07 14:00:00,43.36,43.37,43.34,43.34,58400.0,30.934,30.9411,30.9197,30.9197,58400.0
2014-08-07 14:05:00,43.35,43.41,43.34,43.4,17800.0,30.9268,30.9696,30.9197,30.9625,17800.0
2014-08-07 14:10:00,43.38,43.38,43.34,43.35,11200.0,30.9482,30.9482,30.9197,30.9268,11200.0
2014-08-07 14:15:00,43.35,43.38,43.3,43.35,31600.0,30.9268,30.9482,30.8912,30.9268,31600.0
2014-08-07 14:20:00,43.35,43.38,43.34,43.37,38800.0,30.9268,30.9482,30.9197,30.9411,38800.0
2014-08-07 14:25:00,43.37,43.39,43.33,43.35,27200.0,30.9411,30.9554,30.9126,30.9268,27200.0
2014-08-07 14:30:00,43.35,43.39,43.33,43.35,25600.0,30.9268,30.9554,30.9126,30.9268,25600.0
2014-08-07 14:35:00,43.35,43.37,43.31,43.31,23200.0,30.9268,30.9411,30.8983,30.8983,23200.0
2014-08-07 14:40:00,43.34,43.35,43.29,43.29,13600.0,30.9197,30.9268,30.884,30.884,13600.0
2014-08-07 14:45:00,43.29,43.31,43.27,43.28,19000.0,30.884,30.8983,30.8698,30.8769,19000.0
2014-08-07 14:50:00,43.27,43.33,43.27,43.28,13600.0,30.8698,30.9126,30.8698,30.8769,13600.0
2014-08-07 14:55:00,43.27,43.27,43.14,43.18,23000.0,30.8698,30.8698,30.777,30.8056,23000.0
2014-08-07 15:00:00,43.19,43.25,43.17,43.21,21600.0,30.8127,30.8555,30.7984,30.827,21600.0
2014-08-07 15:05:00,43.19,43.23,43.1,43.13,37400.0,30.8127,30.8412,30.7485,30.7699,37400.0
2014-08-07 15:10:00,43.13,43.17,43.09,43.1,25200.0,30.7699,30.7984,30.7413,30.7485,25200.0
2014-08-07 15:15:00,43.11,43.21,43.08,43.2,54200.0,30.7556,30.827,30.7342,30.8198,54200.0
2014-08-07 15:20:00,43.19,43.19,43.1,43.13,40400.0,30.8127,30.8127,30.7485,30.7699,40400.0
2014-08-07 15:25:00,43.13,43.18,43.09,43.18,26800.0,30.7699,30.8056,30.7413,30.8056,26800.0
2014-08-07 15:30:00,43.18,43.2,43.16,43.17,38000.0,30.8056,30.8198,30.7913,30.7984,38000.0
2014-08-07 15:35:00,43.16,43.27,43.14,43.26,45600.0,30.7913,30.8698,30.777,30.8626,45600.0
2014-08-07 15:40:00,43.26,43.28,43.2,43.23,61600.0,30.8626,30.8769,30.8198,30.8412,61600.0
2014-08-07 15:45:00,43.24,43.29,43.22,43.27,86600.0,30.8484,30.884,30.8341,30.8698,86600.0
2014-08-07 15:50:00,43.27,43.31,43.27,43.29,86600.0,30.8698,30.8983,30.8698,30.884,86600.0
2014-08-07 15:55:00,43.29,43.3,43.24,43.25,199000.0,30.884,30.8912,30.8484,30.8555,199000.0
2014-08-08 09:30:00,43.42,43.52,43.25,43.29,62400.0,30.9768,31.0481,30.8555,30.884,62400.0
2014-08-08 09:35:00,43.27,43.41,43.2,43.26,27200.0,30.8698,30.9696,30.8198,30.8626,27200.0
2014-08-08 09:40:00,43.25,43.29,43.1,43.13,42400.0,30.8555,30.884,30.7485,30.7699,42400.0
2014-08-08 09:45:00,43.21,43.31,43.18,43.31,10000.0,30.827,30.8983,30.8056,30.8983,10000.0
2014-08-08 09:50:00,43.28,43.41,43.27,43.27,25800.0,30.8769,30.9696,30.8698,30.8698,25800.0
2014-08-08 09:55:00,43.29,43.39,43.24,43.29,24400.0,30.884,30.9554,30.8484,30.884,24400.0
2014-08-08 10:00:00,43.28,43.41,43.28,43.41,106200.0,30.8769,30.9696,30.8769,30.9696,106200.0
2014-08-08 10:05:00,43.41,43.43,43.35,43.41,18000.0,30.9696,30.9839,30.9268,30.9696,18000.0
2014-08-08 10:10:00,43.42,43.44,43.33,43.37,56600.0,30.9768,30.991,30.9126,30.9411,56600.0
2014-08-08 10:15:00,43.35,43.41,43.3,43.37,30800.0,30.9268,30.9696,30.8912,30.9411,30800.0
2014-08-08 10:20:00,43.36,43.45,43.33,43.45,17800.0,30.934,30.9982,30.9126,30.9982,17800.0
2014-08-08 10:25:00,43.46,43.46,43.31,43.35,24400.0,31.0053,31.0053,30.8983,30.9268,24400.0
2014-08-08 10:30:00,43.35,43.41,43.31,43.35,11200.0,30.9268,30.9696,30.8983,30.9268,11200.0
2014-08-08 10:35:00,43.38,43.48,43.34,43.48,6600.0,30.9482,31.0196,30.9197,31.0196,6600.0
2014-08-08 10:40:00,43.5,43.55,43.46,43.5,33200.0,31.0338,31.0695,31.0053,31.0338,33200.0
2014-08-08 10:45:00,43.54,43.6,43.47,43.48,23600.0,31.0624,31.1052,31.0124,31.0196,23600.0
2014-08-08 10:50:00,43.49,43.5,43.44,43.46,12400.0,31.0267,31.0338,30.991,31.0053,12400.0
2014-08-08 10:55:00,43.45,43.49,43.43,43.48,21000.0,30.9982,31.0267,30.9839,31.0196,21000.0
2014-08-08 11:00:00,43.47,43.47,43.38,43.38,32600.0,31.0124,31.0124,30.9482,30.9482,32600.0
2014-08-08 11:05:00,43.38,43.58,43.38,43.58,89600.0,30.9482,31.0909,30.9482,31.0909,89600.0
2014-08-08 11:10:00,43.58,43.59,43.53,43.55,23600.0,31.0909,31.0981,31.0552,31.0695,23600.0
2014-08-08 11:15:00,43.55,43.59,43.53,43.58,27400.0,31.0695,31.0981,31.0552,31.0909,27400.0
2014-08-08 11:20:00,43.57,43.57,43.54,43.54,11000.0,31.0838,31.0838,31.0624,31.0624,11000.0
2014-08-08 11:25:00,43.53,43.63,43.53,43.63,47000.0,31.0552,31.1266,31.0552,31.1266,47000.0
2014-08-08 11:30:00,43.63,43.69,43.59,43.6,54400.0,31.1266,31.1694,31.0981,31.1052,54400.0
2014-08-08 11:35:00,43.58,43.64,43.56,43.62,97600.0,31.0909,31.1337,31.0767,31.1195,97600.0
2014-08-08 11:40:00,43.63,43.63,43.56,43.6,29600.0,31.1266,31.1266,31.0767,31.1052,29600.0
2014-08-08 11:45:00,43.59,43.6,43.57,43.59,24200.0,31.0981,31.1052,31.0838,31.0981,24200.0
2014-08-08 11:50:00,43.59,43.6,43.56,43.59,14600.0,31.0981,31.1052,31.0767,31.0981,14600.0
2014-08-08 11:55:00,43.59,43.66,43.57,43.6,29800.0,31.0981,31.148,31.0838,31.1052,29800.0
2014-08-08 12:00:00,43.6,43.63,43.6,43.6,11800.0,31.1052,31.1266,31.1052,31.1052,11800.0
2014-08-08 12:05:00,43.61,43.62,43.55,43.6,20200.0,31.1123,31.1195,31.0695,31.1052,20200.0
2014-08-08 12:10:00,43.59,43.65,43.59,43.63,15800.0,31.0981,31.1409,31.0981,31.1266,15800.0
2014-08-08 12:15:00,43.63,43.63,43.56,43.59,13600.0,31.1266,31.1266,31.0767,31.0981,13600.0
2014-08-08 12:20:00,43.58,43.6,43.55,43.57,4400.0,31.0909,31.1052,31.0695,31.0838,4400.0
2014-08-08 12:25:00,43.57,43.57,43.5,43.52,6800.0,31.0838,31.0838,31.0338,31.0481,6800.0
2014-08-08 12:30:00,43.53,43.56,43.52,43.52,9000.0,31.0552,31.0767,31.0481,31.0481,9000.0
2014-08-08 12:35:00,43.52,43.53,43.46,43.49,20400.0,31.0481,31.0552,31.0053,31.0267,20400.0
2014-08-08 12:40:00,43.51,43.54,43.48,43.52,16400.0,31.041,31.0624,31.0196,31.0481,16400.0
2014-08-08 12:45:00,43.52,43.52,43.49,43.52,6600.0,31.0481,31.0481,31.0267,31.0481,6600.0
2014-08-08 12:50:00,43.53,43.55,43.52,43.54,34600.0,31.0552,31.0695,31.0481,31.0624,34600.0
2014-08-08 12:55:00,43.54,43.55,43.52,43.52,14600.0,31.0624,31.0695,31.0481,31.0481,14600.0
2014-08-08 13:00:00,43.52,43.55,43.5,43.5,10400.0,31.0481,31.0695,31.0338,31.0338,10400.0
2014-08-08 13:05:00,43.52,43.57,43.52,43.55,16200.0,31.0481,31.0838,31.0481,31.0695,16200.0
2014-08-08 13:10:00,43.54,43.56,43.5,43.56,28400.0,31.0624,31.0767,31.0338,31.0767,28400.0
2014-08-08 13:15:00,43.55,43.72,43.55,43.7,29200.0,31.0695,31.1908,31.0695,31.1765,29200.0
2014-08-08 13:20:00,43.71,43.74,43.68,43.74,17800.0,31.1837,31.2051,31.1623,31.2051,17800.0
2014-08-08 13:25:00,43.74,43.85,43.74,43.8,55600.0,31.2051,31.2835,31.2051,31.2479,55600.0
2014-08-08 13:30:00,43.81,43.85,43.77,43.77,26400.0,31.255,31.2835,31.2265,31.2265,26400.0
2014-08-08 13:35:00,43.8,43.82,43.76,43.81,50400.0,31.2479,31.2621,31.2193,31.255,50400.0
2014-08-08 13:40:00,43.82,43.85,43.79,43.82,32400.0,31.2621,31.2835,31.2407,31.2621,32400.0
2014-08-08 13:45:00,43.83,43.85,43.8,43.83,21800.0,31.2693,31.2835,31.2479,31.2693,21800.0
2014-08-08 13:50:00,43.85,43.85,43.77,43.77,10800.0,31.2835,31.2835,31.2265,31.2265,10800.0
2014-08-08 13:55:00,43.77,43.83,43.76,43.83,15800.0,31.2265,31.2693,31.2193,31.2693,15800.0
2014-08-08 14:00:00,43.83,43.84,43.79,43.82,19000.0,31.2693,31.2764,31.2407,31.2621,19000.0
2014-08-08 14:05:00,43.83,43.85,43.8,43.81,16000.0,31.2693,31.2835,31.2479,31.255,16000.0
2014-08-08 14:10:00,43.8,43.81,43.74,43.77,21200.0,31.2479,31.255,31.2051,31.2265,21200.0
2014-08-08 14:15:00,43.76,43.8,43.76,43.8,14800.0,31.2193,31.2479,31.2193,31.2479,14800.0
2014-08-08 14:20:00,43.8,43.83,43.75,43.8,42200.0,31.2479,31.2693,31.2122,31.2479,42200.0
2014-08-08 14:25:00,43.79,43.85,43.79,43.83,23000.0,31.2407,31.2835,31.2407,31.2693,23000.0
2014-08-08 14:30:00,43.84,43.85,43.81,43.81,13600.0,31.2764,31.2835,31.255,31.255,13600.0
2014-08-08 14:35:00,43.82,43.85,43.81,43.85,14600.0,31.2621,31.2835,31.255,31.2835,14600.0
2014-08-08 14:40:00,43.83,43.85,43.79,43.79,27800.0,31.2693,31.2835,31.2407,31.2407,27800.0
2014-08-08 14:45:00,43.79,43.85,43.79,43.84,13400.0,31.2407,31.2835,31.2407,31.2764,13400.0
2014-08-08 14:50:00,43.84,43.85,43.82,43.83,19800.0,31.2764,31.2835,31.2621,31.2693,19800.0
2014-08-08 14:55:00,43.81,43.84,43.8,43.81,23200.0,31.255,31.2764,31.2479,31.255,23200.0
2014-08-08 15:00:00,43.8,43.81,43.79,43.79,16000.0,31.2479,31.255,31.2407,31.2407,16000.0
2014-08-08 15:05:00,43.8,43.82,43.77,43.82,19200.0,31.2479,31.2621,31.2265,31.2621,19200.0
2014-08-08 15:10:00,43.82,43.83,43.79,43.82,20000.0,31.2621,31.2693,31.2407,31.2621,20000.0
2014-08-08 15:15:00,43.83,43.83,43.77,43.78,27000.0,31.2693,31.2693,31.2265,31.2336,27000.0
2014-08-08 15:20:00,43.78,43.8,43.76,43.78,33200.0,31.2336,31.2479,31.2193,31.2336,33200.0
2014-08-08 15:25:00,43.79,43.8,43.77,43.78,51600.0,31.2407,31.2479,31.2265,31.2336,51600.0
2014-08-08 15:30:00,43.77,43.78,43.74,43.74,53600.0,31.2265,31.2336,31.2051,31.2051,53600.0
2014-08-08 15:35:00,43.74,43.75,43.7,43.73,68600.0,31.2051,31.2122,31.1765,31.1979,68600.0
2014-08-08 15:40:00,43.73,43.74,43.72,43.74,78000.0,31.1979,31.2051,31.1908,31.2051,78000.0
2014-08-08 15:45:00,43.75,43.76,43.74,43.74,70200.0,31.2122,31.2193,31.2051,31.2051,70200.0
2014-08-08 15:50:00,43.74,43.75,43.72,43.74,164800.0,31.2051,31.2122,31.1908,31.2051,164800.0
2014-08-08 15:55:00,43.74,43.78,43.74,43.75,241200.0,31.2051,31.2336,31.2051,31.2122,241200.0
2014-08-11 09:30:00,43.97,44.0,43.85,43.98,62200.0,31.3692,31.3906,31.2835,31.3763,62200.0
2014-08-11 09:35:00,43.95,44.17,43.95,44.03,64200.0,31.3549,31.5118,31.3549,31.412,64200.0
2014-08-11 09:40:00,44.06,44.1,43.95,44.0,39600.0,31.4334,31.4619,31.3549,31.3906,39600.0
2014-08-11 09:45:00,44.0,44.06,43.88,43.88,64000.0,31.3906,31.4334,31.3049,31.3049,64000.0
2014-08-11 09:50:00,43.88,43.92,43.72,43.89,68200.0,31.3049,31.3335,31.1908,31.3121,68200.0
2014-08-11 09:55:00,43.91,43.91,43.82,43.85,47200.0,31.3263,31.3263,31.2621,31.2835,47200.0
2014-08-11 10:00:00,43.85,43.92,43.8,43.84,35400.0,31.2835,31.3335,31.2479,31.2764,35400.0
2014-08-11 10:05:00,43.79,43.84,43.76,43.8,28200.0,31.2407,31.2764,31.2193,31.2479,28200.0
2014-08-11 10:10:00,43.79,43.81,43.7,43.73,32200.0,31.2407,31.255,31.1765,31.1979,32200.0
2014-08-11 10:15:00,43.71,43.74,43.66,43.66,34200.0,31.1837,31.2051,31.148,31.148,34200.0
2014-08-11 10:20:00,43.66,43.68,43.54,43.62,76800.0,31.148,31.1623,31.0624,31.1195,76800.0
2014-08-11 10:25:00,43.63,43.72,43.6,43.62,37000.0,31.1266,31.1908,31.1052,31.1195,37000.0
2014-08-11 10:30:00,43.61,43.69,43.57,43.68,23400.0,31.1123,31.1694,31.0838,31.1623,23400.0
2014-08-11 10:35:00,43.68,43.72,43.65,43.72,15800.0,31.1623,31.1908,31.1409,31.1908,15800.0
2014-08-11 10:40:00,43.74,43.81,43.71,43.8,23400.0,31.2051,31.255,31.1837,31.2479,23400.0
2014-08-11 10:45:00,43.81,43.84,43.77,43.83,28000.0,31.255,31.2764,31.2265,31.2693,28000.0
2014-08-11 10:50:00,43.84,43.88,43.79,43.81,19800.0,31.2764,31.3049,31.2407,31.255,19800.0
2014-08-11 10:55:00,43.81,43.83,43.76,43.76,13200.0,31.255,31.2693,31.2193,31.2193,13200.0
2014-08-11 11:00:00,43.77,43.88,43.74,43.87,14600.0,31.2265,31.3049,31.2051,31.2978,14600.0
2014-08-11 11:05:00,43.87,43.94,43.86,43.92,20000.0,31.2978,31.3478,31.2907,31.3335,20000.0
2014-08-11 11:10:00,43.92,43.97,43.9,43.96,21800.0,31.3335,31.3692,31.3192,31.362,21800.0
2014-08-11 11:15:00,43.97,44.09,43.97,44.07,63800.0,31.3692,31.4548,31.3692,31.4405,63800.0
2014-08-11 11:20:00,44.07,44.08,43.98,43.99,32200.0,31.4405,31.4476,31.3763,31.3834,32200.0
2014-08-11 11:25:00,43.98,43.98,43.92,43.94,23200.0,31.3763,31.3763,31.3335,31.3478,23200.0
2014-08-11 11:30:00,43.94,43.98,43.93,43.93,15800.0,31.3478,31.3763,31.3406,31.3406,15800.0
2014-08-11 11:35:00,43.93,43.95,43.87,43.88,21200.0,31.3406,31.3549,31.2978,31.3049,21200.0
2014-08-11 11:40:00,43.88,43.95,43.84,43.84,44600.0,31.3049,31.3549,31.2764,31.2764,44600.0
2014-08-11 11:45:00,43.85,43.96,43.85,43.94,40800.0,31.2835,31.362,31.2835,31.3478,40800.0
2014-08-11 11:50:00,43.94,43.95,43.9,43.9,13600.0,31.3478,31.3549,31.3192,31.3192,13600.0
2014-08-11 11:55:00,43.9,43.91,43.86,43.88,26200.0,31.3192,31.3263,31.2907,31.3049,26200.0
2014-08-11 12:00:00,43.9,43.91,43.88,43.88,18400.0,31.3192,31.3263,31.3049,31.3049,18400.0
2014-08-11 12:05:00,43.88,43.91,43.8,43.8,16800.0,31.3049,31.3263,31.2479,31.2479,16800.0
2014-08-11 12:10:00,43.81,43.83,43.77,43.8,13400.0,31.255,31.2693,31.2265,31.2479,13400.0
2014-08-11 12:15:00,43.8,43.87,43.8,43.85,16600.0,31.2479,31.2978,31.2479,31.2835,16600.0
2014-08-11 12:20:00,43.85,43.91,43.85,43.9,10400.0,31.2835,31.3263,31.2835,31.3192,10400.0
2014-08-11 12:25:00,43.9,43.91,43.87,43.87,14600.0,31.3192,31.3263,31.2978,31.2978,14600.0
2014-08-11 12:30:00,43.87,43.88,43.81,43.85,17200.0,31.2978,31.3049,31.255,31.2835,17200.0
2014-08-11 12:35:00,43.86,43.87,43.84,43.84,13200.0,31.2907,31.2978,31.2764,31.2764,13200.0
2014-08-11 12:40:00,43.84,43.91,43.84,43.88,24000.0,31.2764,31.3263,31.2764,31.3049,24000.0
2014-08-11 12:45:00,43.88,43.89,43.85,43.85,21400.0,31.3049,31.3121,31.2835,31.2835,21400.0
2014-08-11 12:50:00,43.85,43.9,43.84,43.85,21600.0,31.2835,31.3192,31.2764,31.2835,21600.0
2014-08-11 12:55:00,43.85,43.89,43.85,43.88,21000.0,31.2835,31.3121,31.2835,31.3049,21000.0
2014-08-11 13:00:00,43.87,43.91,43.87,43.88,12400.0,31.2978,31.3263,31.2978,31.3049,12400.0
2014-08-11 13:05:00,43.87,43.88,43.85,43.85,19400.0,31.2978,31.3049,31.2835,31.2835,19400.0
2014-08-11 13:10:00,43.85,43.86,43.83,43.83,17600.0,31.2835,31.2907,31.2693,31.2693,17600.0
2014-08-11 13:15:00,43.83,43.84,43.79,43.81,11200.0,31.2693,31.2764,31.2407,31.255,11200.0
2014-08-11 13:20:00,43.79,43.79,43.74,43.74,15200.0,31.2407,31.2407,31.2051,31.2051,15200.0
2014-08-11 13:25:00,43.74,43.76,43.7,43.7,20200.0,31.2051,31.2193,31.1765,31.1765,20200.0
2014-08-11 13:30:00,43.69,43.72,43.67,43.69,24600.0,31.1694,31.1908,31.1551,31.1694,24600.0
2014-08-11 13:35:00,43.69,43.7,43.68,43.69,12200.0,31.1694,31.1765,31.1623,31.1694,12200.0
2014-08-11 13:40:00,43.68,43.7,43.68,43.69,14600.0,31.1623,31.1765,31.1623,31.1694,14600.0
2014-08-11 13:45:00,43.69,43.71,43.65,43.71,38400.0,31.1694,31.1837,31.1409,31.1837,38400.0
2014-08-11 13:50:00,43.72,43.74,43.63,43.64,14000.0,31.1908,31.2051,31.1266,31.1337,14000.0
2014-08-11 13:55:00,43.63,43.63,43.56,43.59,19600.0,31.1266,31.1266,31.0767,31.0981,19600.0
2014-08-11 14:00:00,43.58,43.59,43.51,43.53,42000.0,31.0909,31.0981,31.041,31.0552,42000.0
2014-08-11 14:05:00,43.55,43.55,43.51,43.54,27600.0,31.0695,31.0695,31.041,31.0624,27600.0
2014-08-11 14:10:00,43.54,43.56,43.51,43.51,23200.0,31.0624,31.0767,31.041,31.041,23200.0
2014-08-11 14:15:00,43.52,43.62,43.51,43.61,21800.0,31.0481,31.1195,31.041,31.1123,21800.0
2014-08-11 14:20:00,43.62,43.63,43.59,43.63,7000.0,31.1195,31.1266,31.0981,31.1266,7000.0
2014-08-11 14:25:00,43.63,43.66,43.62,43.63,21400.0,31.1266,31.148,31.1195,31.1266,21400.0
2014-08-11 14:30:00,43.63,43.63,43.6,43.61,20800.0,31.1266,31.1266,31.1052,31.1123,20800.0
2014-08-11 14:35:00,43.62,43.65,43.6,43.63,12000.0,31.1195,31.1409,31.1052,31.1266,12000.0
2014-08-11 14:40:00,43.62,43.66,43.6,43.66,21200.0,31.1195,31.148,31.1052,31.148,21200.0
2014-08-11 14:45:00,43.66,43.68,43.63,43.67,18200.0,31.148,31.1623,31.1266,31.1551,18200.0
2014-08-11 14:50:00,43.66,43.66,43.54,43.54,41400.0,31.148,31.148,31.0624,31.0624,41400.0
2014-08-11 14:55:00,43.54,43.55,43.49,43.49,38200.0,31.0624,31.0695,31.0267,31.0267,38200.0
2014-08-11 15:00:00,43.49,43.51,43.45,43.48,24600.0,31.0267,31.041,30.9982,31.0196,24600.0
2014-08-11 15:05:00,43.48,43.54,43.46,43.52,19400.0,31.0196,31.0624,31.0053,31.0481,19400.0
2014-08-11 15:10:00,43.52,43.57,43.52,43.56,25800.0,31.0481,31.0838,31.0481,31.0767,25800.0
2014-08-11 15:15:00,43.55,43.58,43.52,43.52,25600.0,31.0695,31.0909,31.0481,31.0481,25600.0
2014-08-11 15:20:00,43.54,43.57,43.54,43.57,27600.0,31.0624,31.0838,31.0624,31.0838,27600.0
2014-08-11 15:25:00,43.57,43.6,43.55,43.58,32200.0,31.0838,31.1052,31.0695,31.0909,32200.0
2014-08-11 15:30:00,43.57,43.61,43.57,43.61,41800.0,31.0838,31.1123,31.0838,31.1123,41800.0
2014-08-11 15:35:00,43.61,43.63,43.59,43.6,39800.0,31.1123,31.1266,31.0981,31.1052,39800.0
2014-08-11 15:40:00,43.6,43.6,43.51,43.52,47800.0,31.1052,31.1052,31.041,31.0481,47800.0
2014-08-11 15:45:00,43.52,43.57,43.5,43.5,52200.0,31.0481,31.0838,31.0338,31.0338,52200.0
2014-08-11 15:50:00,43.5,43.54,43.48,43.49,86400.0,31.0338,31.0624,31.0196,31.0267,86400.0
2014-08-11 15:55:00,43.49,43.57,43.47,43.54,260600.0,31.0267,31.0838,31.0124,31.0624,260600.0
2014-08-12 09:30:00,43.49,43.58,43.3,43.3,72400.0,31.0267,31.0909,30.8912,30.8912,72400.0
2014-08-12 09:35:00,43.28,43.46,43.26,43.45,36000.0,30.8769,31.0053,30.8626,30.9982,36000.0
2014-08-12 09:40:00,43.48,43.74,43.48,43.63,102200.0,31.0196,31.2051,31.0196,31.1266,102200.0
2014-08-12 09:45:00,43.61,43.71,43.6,43.66,68000.0,31.1123,31.1837,31.1052,31.148,68000.0
2014-08-12 09:50:00,43.68,43.74,43.6,43.62,35000.0,31.1623,31.2051,31.1052,31.1195,35000.0
2014-08-12 09:55:00,43.63,43.63,43.51,43.54,31200.0,31.1266,31.1266,31.041,31.0624,31200.0
2014-08-12 10:00:00,43.52,43.52,43.44,43.49,17400.0,31.0481,31.0481,30.991,31.0267,17400.0
2014-08-12 10:05:00,43.49,43.56,43.33,43.33,38000.0,31.0267,31.0767,30.9126,30.9126,38000.0
2014-08-12 10:10:00,43.34,43.41,43.32,43.37,31600.0,30.9197,30.9696,30.9054,30.9411,31600.0
2014-08-12 10:15:00,43.34,43.42,43.34,43.4,13200.0,30.9197,30.9768,30.9197,30.9625,13200.0
2014-08-12 10:20:00,43.42,43.45,43.37,43.4,14800.0,30.9768,30.9982,30.9411,30.9625,14800.0
2014-08-12 10:25:00,43.41,43.41,43.29,43.37,21200.0,30.9696,30.9696,30.884,30.9411,21200.0
2014-08-12 10:30:00,43.35,43.38,43.26,43.26,28600.0,30.9268,30.9482,30.8626,30.8626,28600.0
2014-08-12 10:35:00,43.26,43.27,43.19,43.19,47800.0,30.8626,30.8698,30.8127,30.8127,47800.0
2014-08-12 10:40:00,43.19,43.28,43.13,43.15,18800.0,30.8127,30.8769,30.7699,30.7841,18800.0
2014-08-12 10:45:00,43.13,43.19,43.11,43.11,57400.0,30.7699,30.8127,30.7556,30.7556,57400.0
2014-08-12 10:50:00,43.12,43.16,43.07,43.1,29600.0,30.7627,30.7913,30.7271,30.7485,29600.0
2014-08-12 10:55:00,43.12,43.26,43.12,43.23,30000.0,30.7627,30.8626,30.7627,30.8412,30000.0
2014-08-12 11:00:00,43.21,43.21,43.06,43.09,21400.0,30.827,30.827,30.7199,30.7413,21400.0
2014-08-12 11:05:00,43.09,43.12,43.04,43.12,46600.0,30.7413,30.7627,30.7057,30.7627,46600.0
2014-08-12 11:10:00,43.11,43.15,43.1,43.13,27400.0,30.7556,30.7841,30.7485,30.7699,27400.0
2014-08-12 11:15:00,43.12,43.19,43.1,43.17,16600.0,30.7627,30.8127,30.7485,30.7984,16600.0
2014-08-12 11:20:00,43.17,43.2,43.15,43.17,15400.0,30.7984,30.8198,30.7841,30.7984,15400.0
2014-08-12 11:25:00,43.18,43.22,43.15,43.22,23800.0,30.8056,30.8341,30.7841,30.8341,23800.0
2014-08-12 11:30:00,43.23,43.28,43.17,43.2,43600.0,30.8412,30.8769,30.7984,30.8198,43600.0
2014-08-12 11:35:00,43.22,43.27,43.22,43.26,45000.0,30.8341,30.8698,30.8341,30.8626,45000.0
2014-08-12 11:40:00,43.24,43.29,43.24,43.27,28000.0,30.8484,30.884,30.8484,30.8698,28000.0
2014-08-12 11:45:00,43.27,43.32,43.23,43.24,61000.0,30.8698,30.9054,30.8412,30.8484,61000.0
2014-08-12 11:50:00,43.23,43.33,43.19,43.33,55600.0,30.8412,30.9126,30.8127,30.9126,55600.0
2014-08-12 11:55:00,43.32,43.38,43.27,43.34,45800.0,30.9054,30.9482,30.8698,30.9197,45800.0
2014-08-12 12:00:00,43.34,43.34,43.27,43.32,24000.0,30.9197,30.9197,30.8698,30.9054,24000.0
2014-08-12 12:05:00,43.34,43.34,43.29,43.32,11000.0,30.9197,30.9197,30.884,30.9054,11000.0
2014-08-12 12:10:00,43.35,43.46,43.33,43.42,22000.0,30.9268,31.0053,30.9126,30.9768,22000.0
2014-08-12 12:15:00,43.43,43.47,43.38,43.47,43400.0,30.9839,31.0124,30.9482,31.0124,43400.0
2014-08-12 12:20:00,43.47,43.48,43.43,43.48,15200.0,31.0124,31.0196,30.9839,31.0196,15200.0
2014-08-12 12:25:00,43.47,43.51,43.45,43.47,17400.0,31.0124,31.041,30.9982,31.0124,17400.0
2014-08-12 12:30:00,43.47,43.53,43.47,43.53,25400.0,31.0124,31.0552,31.0124,31.0552,25400.0
2014-08-12 12:35:00,43.52,43.6,43.52,43.54,30800.0,31.0481,31.1052,31.0481,31.0624,30800.0
2014-08-12 12:40:00,43.54,43.6,43.52,43.56,21200.0,31.0624,31.1052,31.0481,31.0767,21200.0
2014-08-12 12:45:00,43.57,43.58,43.51,43.51,11600.0,31.0838,31.0909,31.041,31.041,11600.0
2014-08-12 12:50:00,43.52,43.52,43.46,43.48,17400.0,31.0481,31.0481,31.0053,31.0196,17400.0
2014-08-12 12:55:00,43.46,43.49,43.44,43.44,12000.0,31.0053,31.0267,30.991,30.991,12000.0
2014-08-12 13:00:00,43.45,43.48,43.45,43.47,7400.0,30.9982,31.0196,30.9982,31.0124,7400.0
2014-08-12 13:05:00,43.46,43.51,43.44,43.49,11600.0,31.0053,31.041,30.991,31.0267,11600.0
2014-08-12 13:10:00,43.51,43.52,43.5,43.5,7800.0,31.041,31.0481,31.0338,31.0338,7800.0
2014-08-12 13:15:00,43.5,43.51,43.46,43.46,12600.0,31.0338,31.041,31.0053,31.0053,12600.0
2014-08-12 13:20:00,43.46,43.46,43.35,43.37,12400.0,31.0053,31.0053,30.9268,30.9411,12400.0
2014-08-12 13:25:00,43.38,43.42,43.38,43.41,14800.0,30.9482,30.9768,30.9482,30.9696,14800.0
2014-08-12 13:30:00,43.4,43.42,43.34,43.36,12400.0,30.9625,30.9768,30.9197,30.934,12400.0
2014-08-12 13:35:00,43.36,43.37,43.33,43.33,11800.0,30.934,30.9411,30.9126,30.9126,11800.0
2014-08-12 13:40:00,43.35,43.38,43.34,43.38,15400.0,30.9268,30.9482,30.9197,30.9482,15400.0
2014-08-12 13:45:00,43.39,43.4,43.33,43.33,15000.0,30.9554,30.9625,30.9126,30.9126,15000.0
2014-08-12 13:50:00,43.32,43.38,43.32,43.36,14800.0,30.9054,30.9482,30.9054,30.934,14800.0
2014-08-12 13:55:00,43.35,43.38,43.34,43.38,18400.0,30.9268,30.9482,30.9197,30.9482,18400.0
2014-08-12 14:00:00,43.38,43.38,43.33,43.34,17400.0,30.9482,30.9482,30.9126,30.9197,17400.0
2014-08-12 14:05:00,43.34,43.35,43.27,43.29,37600.0,30.9197,30.9268,30.8698,30.884,37600.0
2014-08-12 14:10:00,43.29,43.3,43.21,43.23,14600.0,30.884,30.8912,30.827,30.8412,14600.0
2014-08-12 14:15:00,43.23,43.26,43.22,43.26,36800.0,30.8412,30.8626,30.8341,30.8626,36800.0
2014-08-12 14:20:00,43.26,43.27,43.19,43.2,23800.0,30.8626,30.8698,30.8127,30.8198,23800.0
2014-08-12 14:25:00,43.2,43.23,43.16,43.19,25800.0,30.8198,30.8412,30.7913,30.8127,25800.0
2014-08-12 14:30:00,43.18,43.24,43.18,43.23,24400.0,30.8056,30.8484,30.8056,30.8412,24400.0
2014-08-12 14:35:00,43.22,43.29,43.21,43.27,31000.0,30.8341,30.884,30.827,30.8698,31000.0
2014-08-12 14:40:00,43.27,43.33,43.26,43.29,29600.0,30.8698,30.9126,30.8626,30.884,29600.0
2014-08-12 14:45:00,43.3,43.31,43.24,43.27,21600.0,30.8912,30.8983,30.8484,30.8698,21600.0
2014-08-12 14:50:00,43.27,43.3,43.26,43.29,24800.0,30.8698,30.8912,30.8626,30.884,24800.0
2014-08-12 14:55:00,43.29,43.33,43.28,43.31,21000.0,30.884,30.9126,30.8769,30.8983,21000.0
2014-08-12 15:00:00,43.31,43.33,43.27,43.28,31800.0,30.8983,30.9126,30.8698,30.8769,31800.0
2014-08-12 15:05:00,43.27,43.34,43.27,43.32,25400.0,30.8698,30.9197,30.8698,30.9054,25400.0
2014-08-12 15:10:00,43.33,43.33,43.24,43.24,66200.0,30.9126,30.9126,30.8484,30.8484,66200.0
2014-08-12 15:15:00,43.24,43.26,43.2,43.24,47600.0,30.8484,30.8626,30.8198,30.8484,47600.0
2014-08-12 15:20:00,43.24,43.26,43.22,43.24,36200.0,30.8484,30.8626,30.8341,30.8484,36200.0
2014-08-12 15:25:00,43.24,43.24,43.19,43.2,43000.0,30.8484,30.8484,30.8127,30.8198,43000.0
2014-08-12 15:30:00,43.2,43.2,43.15,43.15,62800.0,30.8198,30.8198,30.7841,30.7841,62800.0
2014-08-12 15:35:00,43.15,43.28,43.14,43.28,51000.0,30.7841,30.8769,30.777,30.8769,51000.0
2014-08-12 15:40:00,43.28,43.37,43.26,43.33,64800.0,30.8769,30.9411,30.8626,30.9126,64800.0
2014-08-12 15:45:00,43.33,43.35,43.32,43.35,56200.0,30.9126,30.9268,30.9054,30.9268,56200.0
2014-08-12 15:50:00,43.34,43.34,43.27,43.27,65200.0,30.9197,30.9197,30.8698,30.8698,65200.0
2014-08-12 15:55:00,43.27,43.32,43.27,43.29,112400.0,30.8698,30.9054,30.8698,30.884,112400.0
2014-08-13 09:30:00,43.51,43.59,43.24,43.31,83200.0,31.041,31.0981,30.8484,30.8983,83200.0
2014-08-13 09:35:00,43.31,43.32,42.95,42.99,80400.0,30.8983,30.9054,30.6415,30.67,80400.0
2014-08-13 09:40:00,42.95,43.1,42.91,42.98,38800.0,30.6415,30.7485,30.6129,30.6629,38800.0
2014-08-13 09:45:00,42.98,42.99,42.84,42.88,65000.0,30.6629,30.67,30.563,30.5915,65000.0
2014-08-13 09:50:00,42.9,43.02,42.88,42.92,69200.0,30.6058,30.6914,30.5915,30.6201,69200.0
2014-08-13 09:55:00,42.91,43.01,42.91,42.98,16200.0,30.6129,30.6843,30.6129,30.6629,16200.0
2014-08-13 10:00:00,42.96,43.13,42.95,43.12,34200.0,30.6486,30.7699,30.6415,30.7627,34200.0
2014-08-13 10:05:00,43.11,43.18,43.1,43.1,20800.0,30.7556,30.8056,30.7485,30.7485,20800.0
2014-08-13 10:10:00,43.1,43.1,43.02,43.06,29600.0,30.7485,30.7485,30.6914,30.7199,29600.0
2014-08-13 10:15:00,43.04,43.1,42.97,43.1,37400.0,30.7057,30.7485,30.6557,30.7485,37400.0
2014-08-13 10:20:00,43.13,43.25,43.13,43.22,30000.0,30.7699,30.8555,30.7699,30.8341,30000.0
2014-08-13 10:25:00,43.23,43.23,43.17,43.23,13200.0,30.8412,30.8412,30.7984,30.8412,13200.0
2014-08-13 10:30:00,43.24,43.3,43.2,43.28,25600.0,30.8484,30.8912,30.8198,30.8769,25600.0
2014-08-13 10:35:00,43.29,43.63,43.29,43.56,207600.0,30.884,31.1266,30.884,31.0767,207600.0
2014-08-13 10:40:00,43.57,43.6,43.49,43.52,56400.0,31.0838,31.1052,31.0267,31.0481,56400.0
2014-08-13 10:45:00,43.54,43.73,43.52,43.72,42000.0,31.0624,31.1979,31.0481,31.1908,42000.0
2014-08-13 10:50:00,43.72,43.88,43.69,43.84,140200.0,31.1908,31.3049,31.1694,31.2764,140200.0
2014-08-13 10:55:00,43.83,43.83,43.69,43.69,51000.0,31.2693,31.2693,31.1694,31.1694,51000.0
2014-08-13 11:00:00,43.71,43.73,43.58,43.71,127000.0,31.1837,31.1979,31.0909,31.1837,127000.0
2014-08-13 11:05:00,43.71,43.71,43.61,43.62,45200.0,31.1837,31.1837,31.1123,31.1195,45200.0
2014-08-13 11:10:00,43.62,43.66,43.6,43.63,49200.0,31.1195,31.148,31.1052,31.1266,49200.0
2014-08-13 11:15:00,43.62,43.65,43.47,43.48,89400.0,31.1195,31.1409,31.0124,31.0196,89400.0
2014-08-13 11:20:00,43.49,43.51,43.46,43.51,29800.0,31.0267,31.041,31.0053,31.041,29800.0
2014-08-13 11:25:00,43.51,43.55,43.47,43.53,34600.0,31.041,31.0695,31.0124,31.0552,34600.0
2014-08-13 11:30:00,43.55,43.63,43.51,43.63,107600.0,31.0695,31.1266,31.041,31.1266,107600.0
2014-08-13 11:35:00,43.62,43.63,43.58,43.6,51400.0,31.1195,31.1266,31.0909,31.1052,51400.0
2014-08-13 11:40:00,43.6,43.75,43.6,43.73,83800.0,31.1052,31.2122,31.1052,31.1979,83800.0
2014-08-13 11:45:00,43.74,43.74,43.71,43.73,36600.0,31.2051,31.2051,31.1837,31.1979,36600.0
2014-08-13 11:50:00,43.73,43.78,43.6,43.6,131200.0,31.1979,31.2336,31.1052,31.1052,131200.0
2014-08-13 11:55:00,43.6,43.64,43.6,43.6,30800.0,31.1052,31.1337,31.1052,31.1052,30800.0
2014-08-13 12:00:00,43.59,43.68,43.58,43.63,54800.0,31.0981,31.1623,31.0909,31.1266,54800.0
2014-08-13 12:05:00,43.64,43.68,43.6,43.64,47600.0,31.1337,31.1623,31.1052,31.1337,47600.0
2014-08-13 12:10:00,43.65,43.66,43.6,43.65,28000.0,31.1409,31.148,31.1052,31.1409,28000.0
2014-08-13 12:15:00,43.65,43.65,43.59,43.61,17800.0,31.1409,31.1409,31.0981,31.1123,17800.0
2014-08-13 12:20:00,43.6,43.62,43.55,43.59,38800.0,31.1052,31.1195,31.0695,31.0981,38800.0
2014-08-13 12:25:00,43.58,43.63,43.58,43.6,14200.0,31.0909,31.1266,31.0909,31.1052,14200.0
2014-08-13 12:30:00,43.6,43.76,43.58,43.74,66200.0,31.1052,31.2193,31.0909,31.2051,66200.0
2014-08-13 12:35:00,43.77,43.83,43.74,43.77,31800.0,31.2265,31.2693,31.2051,31.2265,31800.0
2014-08-13 12:40:00,43.77,43.8,43.75,43.8,24600.0,31.2265,31.2479,31.2122,31.2479,24600.0
2014-08-13 12:45:00,43.77,43.8,43.77,43.8,28600.0,31.2265,31.2479,31.2265,31.2479,28600.0
2014-08-13 12:50:00,43.8,43.81,43.77,43.78,26800.0,31.2479,31.255,31.2265,31.2336,26800.0
2014-08-13 12:55:00,43.78,43.78,43.76,43.78,13600.0,31.2336,31.2336,31.2193,31.2336,13600.0
2014-08-13 13:00:00,43.8,43.8,43.74,43.74,24200.0,31.2479,31.2479,31.2051,31.2051,24200.0
2014-08-13 13:05:00,43.74,43.77,43.73,43.76,36000.0,31.2051,31.2265,31.1979,31.2193,36000.0
2014-08-13 13:10:00,43.76,43.79,43.75,43.79,28600.0,31.2193,31.2407,31.2122,31.2407,28600.0
2014-08-13 13:15:00,43.79,43.82,43.7,43.71,59000.0,31.2407,31.2621,31.1765,31.1837,59000.0
2014-08-13 13:20:00,43.72,43.81,43.72,43.81,21400.0,31.1908,31.255,31.1908,31.255,21400.0
2014-08-13 13:25:00,43.81,43.81,43.76,43.77,24200.0,31.255,31.255,31.2193,31.2265,24200.0
2014-08-13 13:30:00,43.78,43.78,43.74,43.74,18000.0,31.2336,31.2336,31.2051,31.2051,18000.0
2014-08-13 13:35:00,43.75,43.78,43.75,43.77,12200.0,31.2122,31.2336,31.2122,31.2265,12200.0
2014-08-13 13:40:00,43.77,43.78,43.76,43.76,11600.0,31.2265,31.2336,31.2193,31.2193,11600.0
2014-08-13 13:45:00,43.76,43.76,43.73,43.73,21000.0,31.2193,31.2193,31.1979,31.1979,21000.0
2014-08-13 13:50:00,43.73,43.74,43.71,43.74,15600.0,31.1979,31.2051,31.1837,31.2051,15600.0
2014-08-13 13:55:00,43.73,43.76,43.73,43.74,8600.0,31.1979,31.2193,31.1979,31.2051,8600.0
2014-08-13 14:00:00,43.75,43.8,43.75,43.8,17800.0,31.2122,31.2479,31.2122,31.2479,17800.0
2014-08-13 14:05:00,43.81,43.81,43.71,43.72,44600.0,31.255,31.255,31.1837,31.1908,44600.0
2014-08-13 14:10:00,43.71,43.72,43.7,43.7,10800.0,31.1837,31.1908,31.1765,31.1765,10800.0
2014-08-13 14:15:00,43.71,43.74,43.71,43.74,11200.0,31.1837,31.2051,31.1837,31.2051,11200.0
2014-08-13 14:20:00,43.74,43.74,43.72,43.73,11200.0,31.2051,31.2051,31.1908,31.1979,11200.0
2014-08-13 14:25:00,43.73,43.81,43.73,43.79,27000.0,31.1979,31.255,31.1979,31.2407,27000.0
2014-08-13 14:30:00,43.79,43.79,43.74,43.74,19200.0,31.2407,31.2407,31.2051,31.2051,19200.0
2014-08-13 14:35:00,43.74,43.74,43.72,43.72,6800.0,31.2051,31.2051,31.1908,31.1908,6800.0
2014-08-13 14:40:00,43.72,43.76,43.72,43.75,12000.0,31.1908,31.2193,31.1908,31.2122,12000.0
2014-08-13 14:45:00,43.75,43.75,43.73,43.74,12400.0,31.2122,31.2122,31.1979,31.2051,12400.0
2014-08-13 14:50:00,43.74,43.75,43.73,43.74,16400.0,31.2051,31.2122,31.1979,31.2051,16400.0
2014-08-13 14:55:00,43.74,43.77,43.74,43.77,21200.0,31.2051,31.2265,31.2051,31.2265,21200.0
2014-08-13 15:00:00,43.77,43.77,43.73,43.75,50600.0,31.2265,31.2265,31.1979,31.2122,50600.0
2014-08-13 15:05:00,43.74,43.77,43.74,43.74,36400.0,31.2051,31.2265,31.2051,31.2051,36400.0
2014-08-13 15:10:00,43.74,43.76,43.74,43.75,31400.0,31.2051,31.2193,31.2051,31.2122,31400.0
2014-08-13 15:15:00,43.75,43.77,43.74,43.77,33600.0,31.2122,31.2265,31.2051,31.2265,33600.0
2014-08-13 15:20:00,43.77,43.78,43.74,43.76,52800.0,31.2265,31.2336,31.2051,31.2193,52800.0
2014-08-13 15:25:00,43.75,43.76,43.72,43.74,58200.0,31.2122,31.2193,31.1908,31.2051,58200.0
2014-08-13 15:30:00,43.74,43.78,43.74,43.78,92800.0,31.2051,31.2336,31.2051,31.2336,92800.0
2014-08-13 15:35:00,43.78,43.83,43.78,43.82,127800.0,31.2336,31.2693,31.2336,31.2621,127800.0
2014-08-13 15:40:00,43.82,43.83,43.8,43.82,80200.0,31.2621,31.2693,31.2479,31.2621,80200.0
2014-08-13 15:45:00,43.82,43.83,43.81,43.82,99600.0,31.2621,31.2693,31.255,31.2621,99600.0
2014-08-13 15:50:00,43.82,43.83,43.77,43.77,90800.0,31.2621,31.2693,31.2265,31.2265,90800.0
2014-08-13 15:55:00,43.77,43.77,43.67,43.71,238400.0,31.2265,31.2265,31.1551,31.1837,238400.0
2014-08-14 09:30:00,43.88,43.96,43.78,43.88,59800.0,31.3049,31.362,31.2336,31.3049,59800.0
2014-08-14 09:35:00,43.91,44.02,43.88,43.95,31800.0,31.3263,31.4048,31.3049,31.3549,31800.0
2014-08-14 09:40:00,43.96,44.0,43.88,43.97,23000.0,31.362,31.3906,31.3049,31.3692,23000.0
2014-08-14 09:45:00,43.99,44.01,43.88,43.94,48200.0,31.3834,31.3977,31.3049,31.3478,48200.0
2014-08-14 09:50:00,43.94,43.94,43.83,43.85,23800.0,31.3478,31.3478,31.2693,31.2835,23800.0
2014-08-14 09:55:00,43.84,43.91,43.84,43.9,24400.0,31.2764,31.3263,31.2764,31.3192,24400.0
2014-08-14 10:00:00,43.88,43.94,43.88,43.94,38800.0,31.3049,31.3478,31.3049,31.3478,38800.0
2014-08-14 10:05:00,43.93,43.97,43.88,43.97,80200.0,31.3406,31.3692,31.3049,31.3692,80200.0
2014-08-14 10:10:00,43.96,44.04,43.95,44.04,35800.0,31.362,31.4191,31.3549,31.4191,35800.0
2014-08-14 10:15:00,44.04,44.09,44.02,44.08,50000.0,31.4191,31.4548,31.4048,31.4476,50000.0
2014-08-14 10:20:00,44.08,44.19,44.08,44.18,27600.0,31.4476,31.5261,31.4476,31.519,27600.0
2014-08-14 10:25:00,44.18,44.2,44.12,44.16,33800.0,31.519,31.5332,31.4762,31.5047,33800.0
2014-08-14 10:30:00,44.19,44.36,44.19,44.3,102400.0,31.5261,31.6474,31.5261,31.6046,102400.0
2014-08-14 10:35:00,44.3,44.35,44.18,44.19,71000.0,31.6046,31.6403,31.519,31.5261,71000.0
2014-08-14 10:40:00,44.19,44.22,44.16,44.18,46200.0,31.5261,31.5475,31.5047,31.519,46200.0
2014-08-14 10:45:00,44.18,44.22,44.17,44.17,26400.0,31.519,31.5475,31.5118,31.5118,26400.0
2014-08-14 10:50:00,44.18,44.18,44.08,44.09,42200.0,31.519,31.519,31.4476,31.4548,42200.0
2014-08-14 10:55:00,44.09,44.09,43.99,44.01,25800.0,31.4548,31.4548,31.3834,31.3977,25800.0
2014-08-14 11:00:00,44.01,44.15,44.01,44.13,18000.0,31.3977,31.4976,31.3977,31.4833,18000.0
2014-08-14 11:05:00,44.12,44.16,44.1,44.15,24800.0,31.4762,31.5047,31.4619,31.4976,24800.0
2014-08-14 11:10:00,44.16,44.17,44.13,44.15,16000.0,31.5047,31.5118,31.4833,31.4976,16000.0
2014-08-14 11:15:00,44.16,44.2,44.14,44.2,13800.0,31.5047,31.5332,31.4904,31.5332,13800.0
2014-08-14 11:20:00,44.2,44.22,44.15,44.2,21200.0,31.5332,31.5475,31.4976,31.5332,21200.0
2014-08-14 11:25:00,44.2,44.26,44.19,44.23,30400.0,31.5332,31.576,31.5261,31.5546,30400.0
2014-08-14 11:30:00,44.24,44.26,44.19,44.2,22000.0,31.5618,31.576,31.5261,31.5332,22000.0
2014-08-14 11:35:00,44.2,44.21,44.17,44.17,11400.0,31.5332,31.5404,31.5118,31.5118,11400.0
2014-08-14 11:40:00,44.16,44.18,44.14,44.18,19600.0,31.5047,31.519,31.4904,31.519,19600.0
2014-08-14 11:45:00,44.2,44.21,44.19,44.2,16800.0,31.5332,31.5404,31.5261,31.5332,16800.0
2014-08-14 11:50:00,44.2,44.2,44.07,44.1,57800.0,31.5332,31.5332,31.4405,31.4619,57800.0
2014-08-14 11:55:00,44.1,44.1,44.05,44.09,70800.0,31.4619,31.4619,31.4262,31.4548,70800.0
2014-08-14 12:00:00,44.1,44.21,44.1,44.18,84200.0,31.4619,31.5404,31.4619,31.519,84200.0
2014-08-14 12:05:00,44.19,44.31,44.19,44.3,53600.0,31.5261,31.6117,31.5261,31.6046,53600.0
2014-08-14 12:10:00,44.3,44.31,44.27,44.28,12400.0,31.6046,31.6117,31.5832,31.5903,12400.0
2014-08-14 12:15:00,44.28,44.32,44.28,44.32,13200.0,31.5903,31.6189,31.5903,31.6189,13200.0
2014-08-14 12:20:00,44.32,44.36,44.32,44.35,12200.0,31.6189,31.6474,31.6189,31.6403,12200.0
2014-08-14 12:25:00,44.35,44.4,44.34,44.38,29000.0,31.6403,31.6759,31.6331,31.6617,29000.0
2014-08-14 12:30:00,44.39,44.4,44.38,44.4,21000.0,31.6688,31.6759,31.6617,31.6759,21000.0
2014-08-14 12:35:00,44.39,44.4,44.37,44.38,17000.0,31.6688,31.6759,31.6545,31.6617,17000.0
2014-08-14 12:40:00,44.37,44.41,44.37,44.41,14000.0,31.6545,31.6831,31.6545,31.6831,14000.0
2014-08-14 12:45:00,44.4,44.44,44.4,44.41,16200.0,31.6759,31.7045,31.6759,31.6831,16200.0
2014-08-14 12:50:00,44.42,44.44,44.42,44.43,10200.0,31.6902,31.7045,31.6902,31.6973,10200.0
2014-08-14 12:55:00,44.43,44.49,44.43,44.44,33000.0,31.6973,31.7401,31.6973,31.7045,33000.0
2014-08-14 13:00:00,44.43,44.44,44.38,44.43,22200.0,31.6973,31.7045,31.6617,31.6973,22200.0
2014-08-14 13:05:00,44.42,44.44,44.38,44.38,10800.0,31.6902,31.7045,31.6617,31.6617,10800.0
2014-08-14 13:10:00,44.39,44.39,44.35,44.35,35000.0,31.6688,31.6688,31.6403,31.6403,35000.0
2014-08-14 13:15:00,44.36,44.38,44.35,44.35,20400.0,31.6474,31.6617,31.6403,31.6403,20400.0
2014-08-14 13:20:00,44.37,44.41,44.37,44.41,51000.0,31.6545,31.6831,31.6545,31.6831,51000.0
2014-08-14 13:25:00,44.4,44.44,44.4,44.44,27200.0,31.6759,31.7045,31.6759,31.7045,27200.0
2014-08-14 13:30:00,44.45,44.46,44.38,44.38,24400.0,31.7116,31.7187,31.6617,31.6617,24400.0
2014-08-14 13:35:00,44.38,44.38,44.32,44.33,26200.0,31.6617,31.6617,31.6189,31.626,26200.0
2014-08-14 13:40:00,44.33,44.35,44.28,44.35,26200.0,31.626,31.6403,31.5903,31.6403,26200.0
2014-08-14 13:45:00,44.35,44.38,44.34,44.35,29400.0,31.6403,31.6617,31.6331,31.6403,29400.0
2014-08-14 13:50:00,44.35,44.38,44.32,44.38,37600.0,31.6403,31.6617,31.6189,31.6617,37600.0
2014-08-14 13:55:00,44.37,44.38,44.34,44.34,24600.0,31.6545,31.6617,31.6331,31.6331,24600.0
2014-08-14 14:00:00,44.35,44.38,44.35,44.36,33200.0,31.6403,31.6617,31.6403,31.6474,33200.0
2014-08-14 14:05:00,44.36,44.38,44.35,44.37,29200.0,31.6474,31.6617,31.6403,31.6545,29200.0
2014-08-14 14:10:00,44.37,44.4,44.34,44.4,19200.0,31.6545,31.6759,31.6331,31.6759,19200.0
2014-08-14 14:15:00,44.38,44.42,44.37,44.41,32200.0,31.6617,31.6902,31.6545,31.6831,32200.0
2014-08-14 14:20:00,44.4,44.4,44.38,44.4,49200.0,31.6759,31.6759,31.6617,31.6759,49200.0
2014-08-14 14:25:00,44.4,44.44,44.4,44.43,33800.0,31.6759,31.7045,31.6759,31.6973,33800.0
2014-08-14 14:30:00,44.44,44.51,44.44,44.49,47000.0,31.7045,31.7544,31.7045,31.7401,47000.0
2014-08-14 14:35:00,44.5,44.51,44.47,44.5,59800.0,31.7473,31.7544,31.7259,31.7473,59800.0
2014-08-14 14:40:00,44.5,44.55,44.49,44.55,75600.0,31.7473,31.7829,31.7401,31.7829,75600.0
2014-08-14 14:45:00,44.55,44.62,44.55,44.62,89600.0,31.7829,31.8329,31.7829,31.8329,89600.0
2014-08-14 14:50:00,44.62,44.66,44.62,44.63,69800.0,31.8329,31.8614,31.8329,31.84,69800.0
2014-08-14 14:55:00,44.63,44.65,44.63,44.63,115200.0,31.84,31.8543,31.84,31.84,115200.0
2014-08-14 15:00:00,44.63,44.65,44.62,44.62,112200.0,31.84,31.8543,31.8329,31.8329,112200.0
2014-08-14 15:05:00,44.62,44.62,44.56,44.56,73800.0,31.8329,31.8329,31.7901,31.7901,73800.0
2014-08-14 15:10:00,44.56,44.56,44.45,44.46,126200.0,31.7901,31.7901,31.7116,31.7187,126200.0
2014-08-14 15:15:00,44.45,44.47,44.42,44.43,65400.0,31.7116,31.7259,31.6902,31.6973,65400.0
2014-08-14 15:20:00,44.43,44.44,44.4,44.4,69800.0,31.6973,31.7045,31.6759,31.6759,69800.0
2014-08-14 15:25:00,44.41,44.44,44.38,44.44,64200.0,31.6831,31.7045,31.6617,31.7045,64200.0
2014-08-14 15:30:00,44.43,44.47,44.43,44.45,66400.0,31.6973,31.7259,31.6973,31.7116,66400.0
2014-08-14 15:35:00,44.45,44.48,44.42,44.43,69400.0,31.7116,31.733,31.6902,31.6973,69400.0
2014-08-14 15:40:00,44.43,44.45,44.41,44.41,90000.0,31.6973,31.7116,31.6831,31.6831,90000.0
2014-08-14 15:45:00,44.41,44.43,44.39,44.43,147200.0,31.6831,31.6973,31.6688,31.6973,147200.0
2014-08-14 15:50:00,44.43,44.43,44.39,44.42,144800.0,31.6973,31.6973,31.6688,31.6902,144800.0
2014-08-14 15:55:00,44.42,44.46,44.41,44.45,251800.0,31.6902,31.7187,31.6831,31.7116,251800.0
2014-08-15 09:30:00,44.62,44.73,44.57,44.66,214200.0,31.8329,31.9114,31.7972,31.8614,214200.0
2014-08-15 09:35:00,44.63,44.65,44.53,44.56,18800.0,31.84,31.8543,31.7687,31.7901,18800.0
2014-08-15 09:40:00,44.59,44.65,44.43,44.52,39600.0,31.8115,31.8543,31.6973,31.7615,39600.0
2014-08-15 09:45:00,44.48,44.51,44.44,44.51,32000.0,31.733,31.7544,31.7045,31.7544,32000.0
2014-08-15 09:50:00,44.48,44.56,44.44,44.45,31200.0,31.733,31.7901,31.7045,31.7116,31200.0
2014-08-15 09:55:00,44.46,44.57,44.45,44.49,32400.0,31.7187,31.7972,31.7116,31.7401,32400.0
2014-08-15 10:00:00,44.5,44.55,44.47,44.49,78200.0,31.7473,31.7829,31.7259,31.7401,78200.0
2014-08-15 10:05:00,44.49,44.57,44.48,44.55,43600.0,31.7401,31.7972,31.733,31.7829,43600.0
2014-08-15 10:10:00,44.55,44.63,44.55,44.62,17600.0,31.7829,31.84,31.7829,31.8329,17600.0
2014-08-15 10:15:00,44.62,44.62,44.56,44.58,29000.0,31.8329,31.8329,31.7901,31.8043,29000.0
2014-08-15 10:20:00,44.57,44.58,44.51,44.54,22800.0,31.7972,31.8043,31.7544,31.7758,22800.0
2014-08-15 10:25:00,44.53,44.56,44.52,44.52,13000.0,31.7687,31.7901,31.7615,31.7615,13000.0
2014-08-15 10:30:00,44.54,44.56,44.48,44.49,24200.0,31.7758,31.7901,31.733,31.7401,24200.0
2014-08-15 10:35:00,44.51,44.51,44.38,44.4,44800.0,31.7544,31.7544,31.6617,31.6759,44800.0
2014-08-15 10:40:00,44.41,44.5,44.38,44.45,67200.0,31.6831,31.7473,31.6617,31.7116,67200.0
2014-08-15 10:45:00,44.43,44.53,44.38,44.53,56000.0,31.6973,31.7687,31.6617,31.7687,56000.0
2014-08-15 10:50:00,44.52,44.52,44.36,44.38,70400.0,31.7615,31.7615,31.6474,31.6617,70400.0
2014-08-15 10:55:00,44.38,44.46,44.24,44.45,77400.0,31.6617,31.7187,31.5618,31.7116,77400.0
2014-08-15 11:00:00,44.43,44.49,44.4,44.46,53600.0,31.6973,31.7401,31.6759,31.7187,53600.0
2014-08-15 11:05:00,44.46,44.55,44.4,44.53,43200.0,31.7187,31.7829,31.6759,31.7687,43200.0
2014-08-15 11:10:00,44.52,44.66,44.51,44.65,37000.0,31.7615,31.8614,31.7544,31.8543,37000.0
2014-08-15 11:15:00,44.66,44.67,44.59,44.6,417400.0,31.8614,31.8685,31.8115,31.8186,417400.0
2014-08-15 11:20:00,44.6,44.6,44.49,44.51,76200.0,31.8186,31.8186,31.7401,31.7544,76200.0
2014-08-15 11:25:00,44.48,44.51,44.43,44.45,24600.0,31.733,31.7544,31.6973,31.7116,24600.0
2014-08-15 11:30:00,44.43,44.48,44.39,44.4,32000.0,31.6973,31.733,31.6688,31.6759,32000.0
2014-08-15 11:35:00,44.4,44.5,44.4,44.5,17600.0,31.6759,31.7473,31.6759,31.7473,17600.0
2014-08-15 11:40:00,44.49,44.54,44.47,44.52,19200.0,31.7401,31.7758,31.7259,31.7615,19200.0
2014-08-15 11:45:00,44.51,44.51,44.41,44.41,21800.0,31.7544,31.7544,31.6831,31.6831,21800.0
2014-08-15 11:50:00,44.4,44.4,44.24,44.27,45600.0,31.6759,31.6759,31.5618,31.5832,45600.0
2014-08-15 11:55:00,44.25,44.31,44.22,44.28,17000.0,31.5689,31.6117,31.5475,31.5903,17000.0
2014-08-15 12:00:00,44.27,44.31,44.23,44.31,33400.0,31.5832,31.6117,31.5546,31.6117,33400.0
2014-08-15 12:05:00,44.3,44.36,44.29,44.34,18000.0,31.6046,31.6474,31.5974,31.6331,18000.0
2014-08-15 12:10:00,44.32,44.35,44.29,44.29,11600.0,31.6189,31.6403,31.5974,31.5974,11600.0
2014-08-15 12:15:00,44.3,44.3,44.24,44.26,14400.0,31.6046,31.6046,31.5618,31.576,14400.0
2014-08-15 12:20:00,44.27,44.27,44.19,44.24,31200.0,31.5832,31.5832,31.5261,31.5618,31200.0
2014-08-15 12:25:00,44.24,44.31,44.23,44.3,21400.0,31.5618,31.6117,31.5546,31.6046,21400.0
2014-08-15 12:30:00,44.29,44.31,44.22,44.25,11600.0,31.5974,31.6117,31.5475,31.5689,11600.0
2014-08-15 12:35:00,44.24,44.27,44.23,44.24,9000.0,31.5618,31.5832,31.5546,31.5618,9000.0
2014-08-15 12:40:00,44.25,44.31,44.24,44.29,48000.0,31.5689,31.6117,31.5618,31.5974,48000.0
2014-08-15 12:45:00,44.27,44.29,44.26,44.28,23000.0,31.5832,31.5974,31.576,31.5903,23000.0
2014-08-15 12:50:00,44.29,44.29,44.25,44.25,13000.0,31.5974,31.5974,31.5689,31.5689,13000.0
2014-08-15 12:55:00,44.25,44.26,44.15,44.15,23200.0,31.5689,31.576,31.4976,31.4976,23200.0
2014-08-15 13:00:00,44.13,44.17,44.09,44.09,24200.0,31.4833,31.5118,31.4548,31.4548,24200.0
2014-08-15 13:05:00,44.1,44.12,44.05,44.1,16600.0,31.4619,31.4762,31.4262,31.4619,16600.0
2014-08-15 13:10:00,44.12,44.16,44.1,44.11,18200.0,31.4762,31.5047,31.4619,31.469,18200.0
2014-08-15 13:15:00,44.1,44.12,44.07,44.07,17200.0,31.4619,31.4762,31.4405,31.4405,17200.0
2014-08-15 13:20:00,44.06,44.08,43.99,44.08,25400.0,31.4334,31.4476,31.3834,31.4476,25400.0
2014-08-15 13:25:00,44.07,44.1,44.01,44.09,22800.0,31.4405,31.4619,31.3977,31.4548,22800.0
2014-08-15 13:30:00,44.08,44.1,44.02,44.1,27800.0,31.4476,31.4619,31.4048,31.4619,27800.0
2014-08-15 13:35:00,44.09,44.15,44.07,44.15,17000.0,31.4548,31.4976,31.4405,31.4976,17000.0
2014-08-15 13:40:00,44.14,44.21,44.14,44.16,20600.0,31.4904,31.5404,31.4904,31.5047,20600.0
2014-08-15 13:45:00,44.15,44.16,44.08,44.1,21200.0,31.4976,31.5047,31.4476,31.4619,21200.0
2014-08-15 13:50:00,44.1,44.12,44.03,44.06,21600.0,31.4619,31.4762,31.412,31.4334,21600.0
2014-08-15 13:55:00,44.07,44.09,44.04,44.07,20200.0,31.4405,31.4548,31.4191,31.4405,20200.0
2014-08-15 14:00:00,44.08,44.09,44.02,44.07,28800.0,31.4476,31.4548,31.4048,31.4405,28800.0
2014-08-15 14:05:00,44.07,44.11,44.07,44.09,27600.0,31.4405,31.469,31.4405,31.4548,27600.0
2014-08-15 14:10:00,44.09,44.2,44.09,44.19,49400.0,31.4548,31.5332,31.4548,31.5261,49400.0
2014-08-15 14:15:00,44.19,44.23,44.18,44.22,41000.0,31.5261,31.5546,31.519,31.5475,41000.0
2014-08-15 14:20:00,44.21,44.27,44.21,44.26,31800.0,31.5404,31.5832,31.5404,31.576,31800.0
2014-08-15 14:25:00,44.26,44.29,44.25,44.26,24800.0,31.576,31.5974,31.5689,31.576,24800.0
2014-08-15 14:30:00,44.27,44.3,44.22,44.22,21600.0,31.5832,31.6046,31.5475,31.5475,21600.0
2014-08-15 14:35:00,44.23,44.27,44.23,44.26,15200.0,31.5546,31.5832,31.5546,31.576,15200.0
2014-08-15 14:40:00,44.27,44.32,44.27,44.27,34400.0,31.5832,31.6189,31.5832,31.5832,34400.0
2014-08-15 14:45:00,44.27,44.3,44.26,44.27,19400.0,31.5832,31.6046,31.576,31.5832,19400.0
2014-08-15 14:50:00,44.27,44.27,44.19,44.23,30000.0,31.5832,31.5832,31.5261,31.5546,30000.0
2014-08-15 14:55:00,44.23,44.24,44.19,44.22,28400.0,31.5546,31.5618,31.5261,31.5475,28400.0
2014-08-15 15:00:00,44.22,44.25,44.17,44.22,26800.0,31.5475,31.5689,31.5118,31.5475,26800.0
2014-08-15 15:05:00,44.22,44.23,44.19,44.21,17000.0,31.5475,31.5546,31.5261,31.5404,17000.0
2014-08-15 15:10:00,44.22,44.29,44.22,44.29,38800.0,31.5475,31.5974,31.5475,31.5974,38800.0
2014-08-15 15:15:00,44.27,44.33,44.27,44.33,51000.0,31.5832,31.626,31.5832,31.626,51000.0
2014-08-15 15:20:00,44.32,44.34,44.29,44.33,65200.0,31.6189,31.6331,31.5974,31.626,65200.0
2014-08-15 15:25:00,44.33,44.39,44.33,44.38,56800.0,31.626,31.6688,31.626,31.6617,56800.0
2014-08-15 15:30:00,44.38,44.46,44.37,44.41,90400.0,31.6617,31.7187,31.6545,31.6831,90400.0
2014-08-15 15:35:00,44.42,44.45,44.41,44.41,75400.0,31.6902,31.7116,31.6831,31.6831,75400.0
2014-08-15 15:40:00,44.41,44.46,44.37,44.42,137000.0,31.6831,31.7187,31.6545,31.6902,137000.0
2014-08-15 15:45:00,44.42,44.42,44.35,44.41,122800.0,31.6902,31.6902,31.6403,31.6831,122800.0
2014-08-15 15:50:00,44.4,44.51,44.4,44.46,135600.0,31.6759,31.7544,31.6759,31.7187,135600.0
2014-08-15 15:55:00,44.46,44.52,44.38,44.52,503200.0,31.7187,31.7615,31.6617,31.7615,503200.0
2014-08-18 09:30:00,44.31,44.68,44.31,44.66,128200.0,31.7872,32.0526,31.7872,32.0382,128200.0
2014-08-18 09:35:00,44.66,44.77,44.57,44.57,77200.0,32.0382,32.1172,31.9737,31.9737,77200.0
2014-08-18 09:40:00,44.58,44.59,44.36,44.37,126400.0,31.9809,31.988,31.823,31.8302,126400.0
2014-08-18 09:45:00,44.37,44.51,44.35,44.49,86400.0,31.8302,31.9306,31.8159,31.9163,86400.0
2014-08-18 09:50:00,44.5,44.72,44.5,44.7,63000.0,31.9235,32.0813,31.9235,32.0669,63000.0
2014-08-18 09:55:00,44.71,44.74,44.66,44.73,46200.0,32.0741,32.0956,32.0382,32.0885,46200.0
2014-08-18 10:00:00,44.72,44.83,44.67,44.72,82000.0,32.0813,32.1602,32.0454,32.0813,82000.0
2014-08-18 10:05:00,44.7,44.77,44.6,44.75,67400.0,32.0669,32.1172,31.9952,32.1028,67400.0
2014-08-18 10:10:00,44.74,44.76,44.65,44.67,29400.0,32.0956,32.11,32.0311,32.0454,29400.0
2014-08-18 10:15:00,44.68,44.8,44.67,44.72,59600.0,32.0526,32.1387,32.0454,32.0813,59600.0
2014-08-18 10:20:00,44.73,44.79,44.72,44.76,23600.0,32.0885,32.1315,32.0813,32.11,23600.0
2014-08-18 10:25:00,44.75,44.77,44.69,44.7,27400.0,32.1028,32.1172,32.0598,32.0669,27400.0
2014-08-18 10:30:00,44.71,44.79,44.69,44.78,29800.0,32.0741,32.1315,32.0598,32.1243,29800.0
2014-08-18 10:35:00,44.78,44.78,44.73,44.77,35400.0,32.1243,32.1243,32.0885,32.1172,35400.0
2014-08-18 10:40:00,44.78,44.82,44.76,44.82,48000.0,32.1243,32.153,32.11,32.153,48000.0
2014-08-18 10:45:00,44.81,44.84,44.76,44.82,59400.0,32.1459,32.1674,32.11,32.153,59400.0
2014-08-18 10:50:00,44.81,44.84,44.77,44.82,30000.0,32.1459,32.1674,32.1172,32.153,30000.0
2014-08-18 10:55:00,44.83,44.9,44.83,44.9,65200.0,32.1602,32.2104,32.1602,32.2104,65200.0
2014-08-18 11:00:00,44.9,44.9,44.84,44.85,49600.0,32.2104,32.2104,32.1674,32.1745,49600.0
2014-08-18 11:05:00,44.85,44.85,44.8,44.83,29200.0,32.1745,32.1745,32.1387,32.1602,29200.0
2014-08-18 11:10:00,44.83,44.85,44.83,44.83,45000.0,32.1602,32.1745,32.1602,32.1602,45000.0
2014-08-18 11:15:00,44.83,44.85,44.78,44.8,42800.0,32.1602,32.1745,32.1243,32.1387,42800.0
2014-08-18 11:20:00,44.79,44.84,44.79,44.84,15000.0,32.1315,32.1674,32.1315,32.1674,15000.0
2014-08-18 11:25:00,44.84,44.88,44.82,44.87,34600.0,32.1674,32.1961,32.153,32.1889,34600.0
2014-08-18 11:30:00,44.87,44.88,44.8,44.8,57200.0,32.1889,32.1961,32.1387,32.1387,57200.0
2014-08-18 11:35:00,44.8,44.87,44.79,44.87,26200.0,32.1387,32.1889,32.1315,32.1889,26200.0
2014-08-18 11:40:00,44.88,44.9,44.85,44.9,30000.0,32.1961,32.2104,32.1745,32.2104,30000.0
2014-08-18 11:45:00,44.9,44.94,44.88,44.93,26400.0,32.2104,32.2391,32.1961,32.2319,26400.0
2014-08-18 11:50:00,44.94,44.97,44.92,44.97,23400.0,32.2391,32.2606,32.2248,32.2606,23400.0
2014-08-18 11:55:00,44.96,44.97,44.95,44.96,23400.0,32.2535,32.2606,32.2463,32.2535,23400.0
2014-08-18 12:00:00,44.96,44.99,44.96,44.98,45200.0,32.2535,32.275,32.2535,32.2678,45200.0
2014-08-18 12:05:00,44.98,44.99,44.98,44.98,36800.0,32.2678,32.275,32.2678,32.2678,36800.0
2014-08-18 12:10:00,44.99,44.99,44.97,44.98,28400.0,32.275,32.275,32.2606,32.2678,28400.0
2014-08-18 12:15:00,44.98,44.99,44.98,44.98,27200.0,32.2678,32.275,32.2678,32.2678,27200.0
2014-08-18 12:20:00,44.98,44.99,44.98,44.98,26000.0,32.2678,32.275,32.2678,32.2678,26000.0
2014-08-18 12:25:00,44.98,45.0,44.98,44.98,47400.0,32.2678,32.2822,32.2678,32.2678,47400.0
2014-08-18 12:30:00,44.98,44.99,44.98,44.99,35600.0,32.2678,32.275,32.2678,32.275,35600.0
2014-08-18 12:35:00,44.98,44.99,44.98,44.99,30600.0,32.2678,32.275,32.2678,32.275,30600.0
2014-08-18 12:40:00,44.99,45.03,44.98,45.01,72000.0,32.275,32.3037,32.2678,32.2893,72000.0
2014-08-18 12:45:00,45.0,45.01,44.98,44.98,20200.0,32.2822,32.2893,32.2678,32.2678,20200.0
2014-08-18 12:50:00,44.98,45.03,44.98,45.01,69600.0,32.2678,32.3037,32.2678,32.2893,69600.0
2014-08-18 12:55:00,45.01,45.02,44.98,44.98,31400.0,32.2893,32.2965,32.2678,32.2678,31400.0
2014-08-18 13:00:00,44.99,44.99,44.91,44.92,40000.0,32.275,32.275,32.2176,32.2248,40000.0
2014-08-18 13:05:00,44.92,44.95,44.89,44.92,21200.0,32.2248,32.2463,32.2032,32.2248,21200.0
2014-08-18 13:10:00,44.93,44.93,44.88,44.9,20200.0,32.2319,32.2319,32.1961,32.2104,20200.0
2014-08-18 13:15:00,44.9,44.94,44.88,44.94,21200.0,32.2104,32.2391,32.1961,32.2391,21200.0
2014-08-18 13:20:00,44.93,44.99,44.93,44.96,31400.0,32.2319,32.275,32.2319,32.2535,31400.0
2014-08-18 13:25:00,44.95,44.97,44.93,44.95,8800.0,32.2463,32.2606,32.2319,32.2463,8800.0
2014-08-18 13:30:00,44.96,44.99,44.95,44.97,34800.0,32.2535,32.275,32.2463,32.2606,34800.0
2014-08-18 13:35:00,44.95,45.0,44.95,44.99,17400.0,32.2463,32.2822,32.2463,32.275,17400.0
2014-08-18 13:40:00,44.99,45.01,44.95,44.97,26600.0,32.275,32.2893,32.2463,32.2606,26600.0
2014-08-18 13:45:00,44.95,45.01,44.95,44.99,19200.0,32.2463,32.2893,32.2463,32.275,19200.0
2014-08-18 13:50:00,44.97,44.97,44.93,44.93,21400.0,32.2606,32.2606,32.2319,32.2319,21400.0
2014-08-18 13:55:00,44.91,44.92,44.9,44.92,37200.0,32.2176,32.2248,32.2104,32.2248,37200.0
2014-08-18 14:00:00,44.92,44.93,44.85,44.88,49200.0,32.2248,32.2319,32.1745,32.1961,49200.0
2014-08-18 14:05:00,44.88,44.93,44.85,44.93,65800.0,32.1961,32.2319,32.1745,32.2319,65800.0
2014-08-18 14:10:00,44.93,44.93,44.86,44.86,64200.0,32.2319,32.2319,32.1817,32.1817,64200.0
2014-08-18 14:15:00,44.85,44.89,44.85,44.88,37400.0,32.1745,32.2032,32.1745,32.1961,37400.0
2014-08-18 14:20:00,44.88,44.92,44.88,44.9,33200.0,32.1961,32.2248,32.1961,32.2104,33200.0
2014-08-18 14:25:00,44.91,44.94,44.9,44.92,35800.0,32.2176,32.2391,32.2104,32.2248,35800.0
2014-08-18 14:30:00,44.92,44.92,44.86,44.87,28600.0,32.2248,32.2248,32.1817,32.1889,28600.0
2014-08-18 14:35:00,44.87,44.87,44.83,44.84,39200.0,32.1889,32.1889,32.1602,32.1674,39200.0
2014-08-18 14:40:00,44.84,44.88,44.84,44.85,30000.0,32.1674,32.1961,32.1674,32.1745,30000.0
2014-08-18 14:45:00,44.85,44.88,44.84,44.86,43000.0,32.1745,32.1961,32.1674,32.1817,43000.0
2014-08-18 14:50:00,44.86,44.9,44.86,44.9,41600.0,32.1817,32.2104,32.1817,32.2104,41600.0
2014-08-18 14:55:00,44.9,44.97,44.9,44.97,68200.0,32.2104,32.2606,32.2104,32.2606,68200.0
2014-08-18 15:00:00,44.97,44.97,44.9,44.91,37000.0,32.2606,32.2606,32.2104,32.2176,37000.0
2014-08-18 15:05:00,44.91,44.96,44.9,44.95,35400.0,32.2176,32.2535,32.2104,32.2463,35400.0
2014-08-18 15:10:00,44.94,44.96,44.93,44.96,32400.0,32.2391,32.2535,32.2319,32.2535,32400.0
2014-08-18 15:15:00,44.96,45.02,44.92,45.01,66200.0,32.2535,32.2965,32.2248,32.2893,66200.0
2014-08-18 15:20:00,45.01,45.02,44.97,44.97,89600.0,32.2893,32.2965,32.2606,32.2606,89600.0
2014-08-18 15:25:00,44.98,45.06,44.95,45.01,89600.0,32.2678,32.3252,32.2463,32.2893,89600.0
2014-08-18 15:30:00,45.02,45.05,44.96,44.96,68600.0,32.2965,32.318,32.2535,32.2535,68600.0
2014-08-18 15:35:00,44.97,45.08,44.94,45.05,119800.0,32.2606,32.3395,32.2391,32.318,119800.0
2014-08-18 15:40:00,45.05,45.07,45.04,45.06,104600.0,32.318,32.3324,32.3109,32.3252,104600.0
2014-08-18 15:45:00,45.06,45.06,44.99,44.99,117400.0,32.3252,32.3252,32.275,32.275,117400.0
2014-08-18 15:50:00,44.99,45.02,44.98,45.02,152200.0,32.275,32.2965,32.2678,32.2965,152200.0
2014-08-18 15:55:00,45.02,45.06,45.0,45.04,211200.0,32.2965,32.3252,32.2822,32.3109,211200.0
2014-08-19 09:30:00,45.04,45.34,45.02,45.31,74200.0,32.3109,32.5261,32.2965,32.5045,74200.0
2014-08-19 09:35:00,45.33,45.4,45.13,45.16,46200.0,32.5189,32.5691,32.3754,32.3969,46200.0
2014-08-19 09:40:00,45.16,45.35,45.13,45.27,25400.0,32.3969,32.5332,32.3754,32.4758,25400.0
2014-08-19 09:45:00,45.26,45.26,45.13,45.16,27600.0,32.4687,32.4687,32.3754,32.3969,27600.0
2014-08-19 09:50:00,45.17,45.29,45.15,45.26,29800.0,32.4041,32.4902,32.3898,32.4687,29800.0
2014-08-19 09:55:00,45.26,45.33,45.26,45.31,46600.0,32.4687,32.5189,32.4687,32.5045,46600.0
2014-08-19 10:00:00,45.31,45.38,45.26,45.35,64800.0,32.5045,32.5548,32.4687,32.5332,64800.0
2014-08-19 10:05:00,45.35,45.41,45.31,45.38,39800.0,32.5332,32.5763,32.5045,32.5548,39800.0
2014-08-19 10:10:00,45.38,45.43,45.35,45.38,36800.0,32.5548,32.5906,32.5332,32.5548,36800.0
2014-08-19 10:15:00,45.37,45.38,45.3,45.35,24800.0,32.5476,32.5548,32.4974,32.5332,24800.0
2014-08-19 10:20:00,45.35,45.38,45.3,45.35,8600.0,32.5332,32.5548,32.4974,32.5332,8600.0
2014-08-19 10:25:00,45.34,45.35,45.28,45.35,25000.0,32.5261,32.5332,32.483,32.5332,25000.0
2014-08-19 10:30:00,45.35,45.43,45.33,45.33,35200.0,32.5332,32.5906,32.5189,32.5189,35200.0
2014-08-19 10:35:00,45.33,45.37,45.32,45.37,20600.0,32.5189,32.5476,32.5117,32.5476,20600.0
2014-08-19 10:40:00,45.37,45.4,45.33,45.34,29400.0,32.5476,32.5691,32.5189,32.5261,29400.0
2014-08-19 10:45:00,45.32,45.38,45.3,45.3,30800.0,32.5117,32.5548,32.4974,32.4974,30800.0
2014-08-19 10:50:00,45.3,45.34,45.27,45.27,38000.0,32.4974,32.5261,32.4758,32.4758,38000.0
2014-08-19 10:55:00,45.29,45.31,45.27,45.29,12200.0,32.4902,32.5045,32.4758,32.4902,12200.0
2014-08-19 11:00:00,45.29,45.33,45.22,45.23,32200.0,32.4902,32.5189,32.44,32.4472,32200.0
2014-08-19 11:05:00,45.23,45.23,45.15,45.15,39200.0,32.4472,32.4472,32.3898,32.3898,39200.0
2014-08-19 11:10:00,45.14,45.3,45.13,45.3,25600.0,32.3826,32.4974,32.3754,32.4974,25600.0
2014-08-19 11:15:00,45.3,45.3,45.26,45.27,17200.0,32.4974,32.4974,32.4687,32.4758,17200.0
2014-08-19 11:20:00,45.28,45.33,45.26,45.32,17400.0,32.483,32.5189,32.4687,32.5117,17400.0
2014-08-19 11:25:00,45.32,45.35,45.31,45.33,16200.0,32.5117,32.5332,32.5045,32.5189,16200.0
2014-08-19 11:30:00,45.33,45.33,45.27,45.31,28000.0,32.5189,32.5189,32.4758,32.5045,28000.0
2014-08-19 11:35:00,45.31,45.32,45.27,45.28,28800.0,32.5045,32.5117,32.4758,32.483,28800.0
2014-08-19 11:40:00,45.27,45.31,45.27,45.29,18400.0,32.4758,32.5045,32.4758,32.4902,18400.0
2014-08-19 11:45:00,45.29,45.32,45.27,45.31,17200.0,32.4902,32.5117,32.4758,32.5045,17200.0
2014-08-19 11:50:00,45.31,45.31,45.28,45.29,10400.0,32.5045,32.5045,32.483,32.4902,10400.0
2014-08-19 11:55:00,45.3,45.33,45.29,45.32,15200.0,32.4974,32.5189,32.4902,32.5117,15200.0
2014-08-19 12:00:00,45.32,45.32,45.3,45.31,14400.0,32.5117,32.5117,32.4974,32.5045,14400.0
2014-08-19 12:05:00,45.32,45.4,45.31,45.4,29000.0,32.5117,32.5691,32.5045,32.5691,29000.0
2014-08-19 12:10:00,45.38,45.45,45.37,45.43,38600.0,32.5548,32.605,32.5476,32.5906,38600.0
2014-08-19 12:15:00,45.43,45.43,45.35,45.38,16000.0,32.5906,32.5906,32.5332,32.5548,16000.0
2014-08-19 12:20:00,45.38,45.43,45.38,45.41,14400.0,32.5548,32.5906,32.5548,32.5763,14400.0
2014-08-19 12:25:00,45.41,45.49,45.41,45.48,51000.0,32.5763,32.6337,32.5763,32.6265,51000.0
2014-08-19 12:30:00,45.48,45.52,45.48,45.48,64000.0,32.6265,32.6552,32.6265,32.6265,64000.0
2014-08-19 12:35:00,45.48,45.49,45.42,45.49,16800.0,32.6265,32.6337,32.5835,32.6337,16800.0
2014-08-19 12:40:00,45.49,45.49,45.43,45.49,18600.0,32.6337,32.6337,32.5906,32.6337,18600.0
2014-08-19 12:45:00,45.49,45.52,45.48,45.51,23400.0,32.6337,32.6552,32.6265,32.648,23400.0
2014-08-19 12:50:00,45.52,45.52,45.48,45.49,14400.0,32.6552,32.6552,32.6265,32.6337,14400.0
2014-08-19 12:55:00,45.49,45.56,45.49,45.54,22200.0,32.6337,32.6839,32.6337,32.6695,22200.0
2014-08-19 13:00:00,45.55,45.56,45.51,45.56,14400.0,32.6767,32.6839,32.648,32.6839,14400.0
2014-08-19 13:05:00,45.56,45.6,45.56,45.6,23400.0,32.6839,32.7126,32.6839,32.7126,23400.0
2014-08-19 13:10:00,45.59,45.6,45.56,45.59,12000.0,32.7054,32.7126,32.6839,32.7054,12000.0
2014-08-19 13:15:00,45.58,45.59,45.52,45.55,28600.0,32.6982,32.7054,32.6552,32.6767,28600.0
2014-08-19 13:20:00,45.56,45.59,45.54,45.59,31600.0,32.6839,32.7054,32.6695,32.7054,31600.0
2014-08-19 13:25:00,45.59,45.63,45.58,45.63,43000.0,32.7054,32.7341,32.6982,32.7341,43000.0
2014-08-19 13:30:00,45.63,45.63,45.59,45.61,19000.0,32.7341,32.7341,32.7054,32.7198,19000.0
2014-08-19 13:35:00,45.6,45.63,45.6,45.63,20600.0,32.7126,32.7341,32.7126,32.7341,20600.0
2014-08-19 13:40:00,45.63,45.74,45.63,45.74,55800.0,32.7341,32.813,32.7341,32.813,55800.0
2014-08-19 13:45:00,45.74,45.74,45.62,45.68,64400.0,32.813,32.813,32.7269,32.77,64400.0
2014-08-19 13:50:00,45.68,45.69,45.63,45.68,38600.0,32.77,32.7771,32.7341,32.77,38600.0
2014-08-19 13:55:00,45.67,45.68,45.63,45.67,18800.0,32.7628,32.77,32.7341,32.7628,18800.0
2014-08-19 14:00:00,45.67,45.69,45.65,45.67,26200.0,32.7628,32.7771,32.7485,32.7628,26200.0
2014-08-19 14:05:00,45.67,45.72,45.67,45.71,30200.0,32.7628,32.7987,32.7628,32.7915,30200.0
2014-08-19 14:10:00,45.7,45.71,45.69,45.71,21000.0,32.7843,32.7915,32.7771,32.7915,21000.0
2014-08-19 14:15:00,45.72,45.74,45.68,45.74,25200.0,32.7987,32.813,32.77,32.813,25200.0
2014-08-19 14:20:00,45.74,45.75,45.74,45.74,45000.0,32.813,32.8202,32.813,32.813,45000.0
2014-08-19 14:25:00,45.74,45.75,45.73,45.74,30000.0,32.813,32.8202,32.8058,32.813,30000.0
2014-08-19 14:30:00,45.74,45.75,45.7,45.73,36200.0,32.813,32.8202,32.7843,32.8058,36200.0
2014-08-19 14:35:00,45.73,45.75,45.73,45.74,23000.0,32.8058,32.8202,32.8058,32.813,23000.0
2014-08-19 14:40:00,45.74,45.75,45.73,45.74,19600.0,32.813,32.8202,32.8058,32.813,19600.0
2014-08-19 14:45:00,45.74,45.8,45.74,45.8,55400.0,32.813,32.8561,32.813,32.8561,55400.0
2014-08-19 14:50:00,45.8,45.85,45.78,45.79,44000.0,32.8561,32.8919,32.8417,32.8489,44000.0
2014-08-19 14:55:00,45.77,45.82,45.77,45.82,29600.0,32.8345,32.8704,32.8345,32.8704,29600.0
2014-08-19 15:00:00,45.81,45.88,45.78,45.85,48600.0,32.8632,32.9135,32.8417,32.8919,48600.0
2014-08-19 15:05:00,45.85,45.85,45.8,45.85,19800.0,32.8919,32.8919,32.8561,32.8919,19800.0
2014-08-19 15:10:00,45.86,45.87,45.83,45.84,57600.0,32.8991,32.9063,32.8776,32.8848,57600.0
2014-08-19 15:15:00,45.84,45.85,45.8,45.81,40600.0,32.8848,32.8919,32.8561,32.8632,40600.0
2014-08-19 15:20:00,45.79,45.82,45.72,45.82,61200.0,32.8489,32.8704,32.7987,32.8704,61200.0
2014-08-19 15:25:00,45.81,45.85,45.81,45.82,72000.0,32.8632,32.8919,32.8632,32.8704,72000.0
2014-08-19 15:30:00,45.82,45.83,45.77,45.78,94000.0,32.8704,32.8776,32.8345,32.8417,94000.0
2014-08-19 15:35:00,45.78,45.82,45.78,45.81,97200.0,32.8417,32.8704,32.8417,32.8632,97200.0
2014-08-19 15:40:00,45.81,45.82,45.8,45.81,97200.0,32.8632,32.8704,32.8561,32.8632,97200.0
2014-08-19 15:45:00,45.8,45.88,45.77,45.87,140600.0,32.8561,32.9135,32.8345,32.9063,140600.0
2014-08-19 15:50:00,45.87,45.87,45.79,45.82,154600.0,32.9063,32.9063,32.8489,32.8704,154600.0
2014-08-19 15:55:00,45.82,45.85,45.8,45.8,181400.0,32.8704,32.8919,32.8561,32.8561,181400.0
2014-08-20 09:30:00,45.66,45.77,45.51,45.74,50800.0,32.7556,32.8345,32.648,32.813,50800.0
2014-08-20 09:35:00,45.77,45.77,45.58,45.58,30400.0,32.8345,32.8345,32.6982,32.6982,30400.0
2014-08-20 09:40:00,45.61,45.67,45.56,45.65,56400.0,32.7198,32.7628,32.6839,32.7485,56400.0
2014-08-20 09:45:00,45.63,45.88,45.61,45.86,134200.0,32.7341,32.9135,32.7198,32.8991,134200.0
2014-08-20 09:50:00,45.85,45.97,45.83,45.93,97200.0,32.8919,32.978,32.8776,32.9493,97200.0
2014-08-20 09:55:00,45.92,45.94,45.85,45.9,46600.0,32.9421,32.9565,32.8919,32.9278,46600.0
2014-08-20 10:00:00,45.88,45.91,45.84,45.87,24800.0,32.9135,32.935,32.8848,32.9063,24800.0
2014-08-20 10:05:00,45.85,45.87,45.81,45.83,26600.0,32.8919,32.9063,32.8632,32.8776,26600.0
2014-08-20 10:10:00,45.81,45.84,45.65,45.67,52800.0,32.8632,32.8848,32.7485,32.7628,52800.0
2014-08-20 10:15:00,45.67,45.79,45.66,45.76,50200.0,32.7628,32.8489,32.7556,32.8274,50200.0
2014-08-20 10:20:00,45.75,45.8,45.73,45.8,80200.0,32.8202,32.8561,32.8058,32.8561,80200.0
2014-08-20 10:25:00,45.79,45.87,45.77,45.86,45000.0,32.8489,32.9063,32.8345,32.8991,45000.0
2014-08-20 10:30:00,45.85,45.91,45.85,45.85,67000.0,32.8919,32.935,32.8919,32.8919,67000.0
2014-08-20 10:35:00,45.84,45.84,45.74,45.77,62400.0,32.8848,32.8848,32.813,32.8345,62400.0
2014-08-20 10:40:00,45.75,45.75,45.68,45.7,100800.0,32.8202,32.8202,32.77,32.7843,100800.0
2014-08-20 10:45:00,45.7,45.71,45.69,45.7,57600.0,32.7843,32.7915,32.7771,32.7843,57600.0
2014-08-20 10:50:00,45.7,45.78,45.69,45.73,132800.0,32.7843,32.8417,32.7771,32.8058,132800.0
2014-08-20 10:55:00,45.73,45.79,45.71,45.76,52200.0,32.8058,32.8489,32.7915,32.8274,52200.0
2014-08-20 11:00:00,45.75,45.76,45.71,45.74,26600.0,32.8202,32.8274,32.7915,32.813,26600.0
2014-08-20 11:05:00,45.74,45.74,45.69,45.69,11600.0,32.813,32.813,32.7771,32.7771,11600.0
2014-08-20 11:10:00,45.69,45.71,45.68,45.68,17800.0,32.7771,32.7915,32.77,32.77,17800.0
2014-08-20 11:15:00,45.68,45.68,45.64,45.65,11800.0,32.77,32.77,32.7413,32.7485,11800.0
2014-08-20 11:20:00,45.65,45.65,45.6,45.62,33000.0,32.7485,32.7485,32.7126,32.7269,33000.0
2014-08-20 11:25:00,45.62,45.68,45.62,45.68,40600.0,32.7269,32.77,32.7269,32.77,40600.0
2014-08-20 11:30:00,45.68,45.69,45.63,45.63,40200.0,32.77,32.7771,32.7341,32.7341,40200.0
2014-08-20 11:35:00,45.62,45.63,45.57,45.57,16400.0,32.7269,32.7341,32.6911,32.6911,16400.0
2014-08-20 11:40:00,45.57,45.57,45.54,45.55,27800.0,32.6911,32.6911,32.6695,32.6767,27800.0
2014-08-20 11:45:00,45.54,45.57,45.54,45.56,29600.0,32.6695,32.6911,32.6695,32.6839,29600.0
2014-08-20 11:50:00,45.56,45.56,45.54,45.54,22400.0,32.6839,32.6839,32.6695,32.6695,22400.0
2014-08-20 11:55:00,45.54,45.56,45.54,45.55,26600.0,32.6695,32.6839,32.6695,32.6767,26600.0
2014-08-20 12:00:00,45.55,45.6,45.55,45.58,22200.0,32.6767,32.7126,32.6767,32.6982,22200.0
2014-08-20 12:05:00,45.58,45.63,45.58,45.63,18200.0,32.6982,32.7341,32.6982,32.7341,18200.0
2014-08-20 12:10:00,45.63,45.65,45.62,45.64,17000.0,32.7341,32.7485,32.7269,32.7413,17000.0
2014-08-20 12:15:00,45.65,45.7,45.65,45.69,20400.0,32.7485,32.7843,32.7485,32.7771,20400.0
2014-08-20 12:20:00,45.69,45.69,45.68,45.69,25000.0,32.7771,32.7771,32.77,32.7771,25000.0
2014-08-20 12:25:00,45.69,45.73,45.69,45.73,28800.0,32.7771,32.8058,32.7771,32.8058,28800.0
2014-08-20 12:30:00,45.73,45.74,45.72,45.73,25200.0,32.8058,32.813,32.7987,32.8058,25200.0
2014-08-20 12:35:00,45.73,45.74,45.69,45.7,57600.0,32.8058,32.813,32.7771,32.7843,57600.0
2014-08-20 12:40:00,45.7,45.71,45.63,45.63,15400.0,32.7843,32.7915,32.7341,32.7341,15400.0
2014-08-20 12:45:00,45.63,45.63,45.61,45.61,78200.0,32.7341,32.7341,32.7198,32.7198,78200.0
2014-08-20 12:50:00,45.61,45.65,45.6,45.63,48200.0,32.7198,32.7485,32.7126,32.7341,48200.0
2014-08-20 12:55:00,45.63,45.68,45.63,45.67,19800.0,32.7341,32.77,32.7341,32.7628,19800.0
2014-08-20 13:00:00,45.68,45.7,45.67,45.7,20000.0,32.77,32.7843,32.7628,32.7843,20000.0
2014-08-20 13:05:00,45.7,45.7,45.69,45.69,15200.0,32.7843,32.7843,32.7771,32.7771,15200.0
2014-08-20 13:10:00,45.69,45.7,45.67,45.68,35800.0,32.7771,32.7843,32.7628,32.77,35800.0
2014-08-20 13:15:00,45.68,45.69,45.65,45.69,31400.0,32.77,32.7771,32.7485,32.7771,31400.0
2014-08-20 13:20:00,45.69,45.69,45.66,45.66,6200.0,32.7771,32.7771,32.7556,32.7556,6200.0
2014-08-20 13:25:00,45.65,45.65,45.61,45.63,29000.0,32.7485,32.7485,32.7198,32.7341,29000.0
2014-08-20 13:30:00,45.63,45.65,45.61,45.65,10000.0,32.7341,32.7485,32.7198,32.7485,10000.0
2014-08-20 13:35:00,45.65,45.66,45.62,45.63,11000.0,32.7485,32.7556,32.7269,32.7341,11000.0
2014-08-20 13:40:00,45.63,45.67,45.63,45.66,12600.0,32.7341,32.7628,32.7341,32.7556,12600.0
2014-08-20 13:45:00,45.65,45.66,45.63,45.64,14000.0,32.7485,32.7556,32.7341,32.7413,14000.0
2014-08-20 13:50:00,45.65,45.67,45.63,45.63,15200.0,32.7485,32.7628,32.7341,32.7341,15200.0
2014-08-20 13:55:00,45.62,45.63,45.6,45.62,12800.0,32.7269,32.7341,32.7126,32.7269,12800.0
2014-08-20 14:00:00,45.63,45.63,45.52,45.52,28600.0,32.7341,32.7341,32.6552,32.6552,28600.0
2014-08-20 14:05:00,45.52,45.58,45.38,45.54,178800.0,32.6552,32.6982,32.5548,32.6695,178800.0
2014-08-20 14:10:00,45.54,45.6,45.48,45.48,30800.0,32.6695,32.7126,32.6265,32.6265,30800.0
2014-08-20 14:15:00,45.49,45.56,45.46,45.56,26400.0,32.6337,32.6839,32.6122,32.6839,26400.0
2014-08-20 14:20:00,45.55,45.62,45.52,45.54,35000.0,32.6767,32.7269,32.6552,32.6695,35000.0
2014-08-20 14:25:00,45.55,45.63,45.54,45.6,26400.0,32.6767,32.7341,32.6695,32.7126,26400.0
2014-08-20 14:30:00,45.59,45.62,45.59,45.6,40000.0,32.7054,32.7269,32.7054,32.7126,40000.0
2014-08-20 14:35:00,45.6,45.66,45.59,45.65,28200.0,32.7126,32.7556,32.7054,32.7485,28200.0
2014-08-20 14:40:00,45.65,45.65,45.61,45.62,21800.0,32.7485,32.7485,32.7198,32.7269,21800.0
2014-08-20 14:45:00,45.62,45.67,45.6,45.66,25200.0,32.7269,32.7628,32.7126,32.7556,25200.0
2014-08-20 14:50:00,45.66,45.71,45.63,45.7,26200.0,32.7556,32.7915,32.7341,32.7843,26200.0
2014-08-20 14:55:00,45.69,45.7,45.66,45.67,34000.0,32.7771,32.7843,32.7556,32.7628,34000.0
2014-08-20 15:00:00,45.68,45.69,45.63,45.67,40200.0,32.77,32.7771,32.7341,32.7628,40200.0
2014-08-20 15:05:00,45.68,45.74,45.67,45.73,27000.0,32.77,32.813,32.7628,32.8058,27000.0
2014-08-20 15:10:00,45.74,45.75,45.67,45.69,42200.0,32.813,32.8202,32.7628,32.7771,42200.0
2014-08-20 15:15:00,45.69,45.74,45.67,45.74,20600.0,32.7771,32.813,32.7628,32.813,20600.0
2014-08-20 15:20:00,45.74,45.75,45.68,45.73,30000.0,32.813,32.8202,32.77,32.8058,30000.0
2014-08-20 15:25:00,45.72,45.73,45.7,45.71,22400.0,32.7987,32.8058,32.7843,32.7915,22400.0
2014-08-20 15:30:00,45.72,45.72,45.69,45.69,36400.0,32.7987,32.7987,32.7771,32.7771,36400.0
2014-08-20 15:35:00,45.69,45.7,45.65,45.7,35200.0,32.7771,32.7843,32.7485,32.7843,35200.0
2014-08-20 15:40:00,45.71,45.73,45.68,45.68,62200.0,32.7915,32.8058,32.77,32.77,62200.0
2014-08-20 15:45:00,45.69,45.74,45.69,45.71,76000.0,32.7771,32.813,32.7771,32.7915,76000.0
2014-08-20 15:50:00,45.72,45.72,45.66,45.67,82400.0,32.7987,32.7987,32.7556,32.7628,82400.0
2014-08-20 15:55:00,45.67,45.69,45.64,45.65,188200.0,32.7628,32.7771,32.7413,32.7485,188200.0
2014-08-21 09:30:00,45.7,45.7,45.53,45.63,79000.0,32.7843,32.7843,32.6624,32.7341,79000.0
2014-08-21 09:35:00,45.66,45.67,45.48,45.6,44400.0,32.7556,32.7628,32.6265,32.7126,44400.0
2014-08-21 09:40:00,45.58,45.58,45.48,45.49,44600.0,32.6982,32.6982,32.6265,32.6337,44600.0
2014-08-21 09:45:00,45.52,45.59,45.47,45.56,39600.0,32.6552,32.7054,32.6193,32.6839,39600.0
2014-08-21 09:50:00,45.54,45.65,45.54,45.65,30200.0,32.6695,32.7485,32.6695,32.7485,30200.0
2014-08-21 09:55:00,45.65,45.69,45.57,45.69,42600.0,32.7485,32.7771,32.6911,32.7771,42600.0
2014-08-21 10:00:00,45.67,45.67,45.56,45.6,45200.0,32.7628,32.7628,32.6839,32.7126,45200.0
2014-08-21 10:05:00,45.58,45.64,45.52,45.52,43800.0,32.6982,32.7413,32.6552,32.6552,43800.0
2014-08-21 10:10:00,45.52,45.59,45.49,45.54,40200.0,32.6552,32.7054,32.6337,32.6695,40200.0
2014-08-21 10:15:00,45.56,45.57,45.51,45.55,31400.0,32.6839,32.6911,32.648,32.6767,31400.0
2014-08-21 10:20:00,45.53,45.59,45.52,45.55,104200.0,32.6624,32.7054,32.6552,32.6767,104200.0
2014-08-21 10:25:00,45.54,45.59,45.52,45.52,81000.0,32.6695,32.7054,32.6552,32.6552,81000.0
2014-08-21 10:30:00,45.51,45.51,45.41,45.5,50000.0,32.648,32.648,32.5763,32.6408,50000.0
2014-08-21 10:35:00,45.49,45.51,45.45,45.49,102600.0,32.6337,32.648,32.605,32.6337,102600.0
2014-08-21 10:40:00,45.49,45.52,45.44,45.44,15600.0,32.6337,32.6552,32.5978,32.5978,15600.0
2014-08-21 10:45:00,45.46,45.5,45.42,45.43,21000.0,32.6122,32.6408,32.5835,32.5906,21000.0
2014-08-21 10:50:00,45.43,45.46,45.35,45.36,33000.0,32.5906,32.6122,32.5332,32.5404,33000.0
2014-08-21 10:55:00,45.34,45.41,45.34,45.38,46000.0,32.5261,32.5763,32.5261,32.5548,46000.0
2014-08-21 11:00:00,45.39,45.45,45.37,45.39,29000.0,32.5619,32.605,32.5476,32.5619,29000.0
2014-08-21 11:05:00,45.38,45.4,45.34,45.35,27400.0,32.5548,32.5691,32.5261,32.5332,27400.0
2014-08-21 11:10:00,45.37,45.43,45.35,45.37,20400.0,32.5476,32.5906,32.5332,32.5476,20400.0
2014-08-21 11:15:00,45.37,45.39,45.34,45.39,29000.0,32.5476,32.5619,32.5261,32.5619,29000.0
2014-08-21 11:20:00,45.37,45.43,45.35,45.42,15000.0,32.5476,32.5906,32.5332,32.5835,15000.0
2014-08-21 11:25:00,45.4,45.41,45.35,45.35,17800.0,32.5691,32.5763,32.5332,32.5332,17800.0
2014-08-21 11:30:00,45.35,45.41,45.35,45.4,40600.0,32.5332,32.5763,32.5332,32.5691,40600.0
2014-08-21 11:35:00,45.4,45.4,45.26,45.28,53400.0,32.5691,32.5691,32.4687,32.483,53400.0
2014-08-21 11:40:00,45.27,45.33,45.27,45.32,25800.0,32.4758,32.5189,32.4758,32.5117,25800.0
2014-08-21 11:45:00,45.3,45.32,45.29,45.29,21000.0,32.4974,32.5117,32.4902,32.4902,21000.0
2014-08-21 11:50:00,45.3,45.32,45.29,45.31,21600.0,32.4974,32.5117,32.4902,32.5045,21600.0
2014-08-21 11:55:00,45.31,45.35,45.31,45.32,14000.0,32.5045,32.5332,32.5045,32.5117,14000.0
2014-08-21 12:00:00,45.32,45.37,45.3,45.36,32400.0,32.5117,32.5476,32.4974,32.5404,32400.0
2014-08-21 12:05:00,45.35,45.36,45.31,45.32,18200.0,32.5332,32.5404,32.5045,32.5117,18200.0
2014-08-21 12:10:00,45.31,45.37,45.31,45.36,17800.0,32.5045,32.5476,32.5045,32.5404,17800.0
2014-08-21 12:15:00,45.37,45.37,45.32,45.35,14600.0,32.5476,32.5476,32.5117,32.5332,14600.0
2014-08-21 12:20:00,45.35,45.41,45.35,45.38,33000.0,32.5332,32.5763,32.5332,32.5548,33000.0
2014-08-21 12:25:00,45.38,45.43,45.37,45.43,31600.0,32.5548,32.5906,32.5476,32.5906,31600.0
2014-08-21 12:30:00,45.42,45.44,45.37,45.38,46200.0,32.5835,32.5978,32.5476,32.5548,46200.0
2014-08-21 12:35:00,45.37,45.37,45.3,45.37,48800.0,32.5476,32.5476,32.4974,32.5476,48800.0
2014-08-21 12:40:00,45.37,45.38,45.34,45.37,21000.0,32.5476,32.5548,32.5261,32.5476,21000.0
2014-08-21 12:45:00,45.37,45.4,45.33,45.37,29600.0,32.5476,32.5691,32.5189,32.5476,29600.0
2014-08-21 12:50:00,45.34,45.38,45.34,45.37,20800.0,32.5261,32.5548,32.5261,32.5476,20800.0
2014-08-21 12:55:00,45.37,45.38,45.32,45.32,19400.0,32.5476,32.5548,32.5117,32.5117,19400.0
2014-08-21 13:00:00,45.33,45.35,45.31,45.32,20800.0,32.5189,32.5332,32.5045,32.5117,20800.0
2014-08-21 13:05:00,45.32,45.32,45.27,45.28,23000.0,32.5117,32.5117,32.4758,32.483,23000.0
2014-08-21 13:10:00,45.29,45.3,45.27,45.29,25800.0,32.4902,32.4974,32.4758,32.4902,25800.0
2014-08-21 13:15:00,45.3,45.31,45.26,45.26,26400.0,32.4974,32.5045,32.4687,32.4687,26400.0
2014-08-21 13:20:00,45.26,45.26,45.07,45.13,181400.0,32.4687,32.4687,32.3324,32.3754,181400.0
2014-08-21 13:25:00,45.13,45.25,45.12,45.24,130000.0,32.3754,32.4615,32.3682,32.4543,130000.0
2014-08-21 13:30:00,45.25,45.38,45.24,45.38,37800.0,32.4615,32.5548,32.4543,32.5548,37800.0
2014-08-21 13:35:00,45.38,45.46,45.36,45.38,37400.0,32.5548,32.6122,32.5404,32.5548,37400.0
2014-08-21 13:40:00,45.38,45.41,45.37,45.4,20400.0,32.5548,32.5763,32.5476,32.5691,20400.0
2014-08-21 13:45:00,45.39,45.43,45.38,45.4,23800.0,32.5619,32.5906,32.5548,32.5691,23800.0
2014-08-21 13:50:00,45.41,45.41,45.37,45.4,12800.0,32.5763,32.5763,32.5476,32.5691,12800.0
2014-08-21 13:55:00,45.39,45.41,45.35,45.35,30800.0,32.5619,32.5763,32.5332,32.5332,30800.0
2014-08-21 14:00:00,45.35,45.38,45.31,45.32,21600.0,32.5332,32.5548,32.5045,32.5117,21600.0
2014-08-21 14:05:00,45.3,45.38,45.3,45.34,28600.0,32.4974,32.5548,32.4974,32.5261,28600.0
2014-08-21 14:10:00,45.33,45.33,45.27,45.27,30400.0,32.5189,32.5189,32.4758,32.4758,30400.0
2014-08-21 14:15:00,45.27,45.3,45.23,45.24,27000.0,32.4758,32.4974,32.4472,32.4543,27000.0
2014-08-21 14:20:00,45.24,45.26,45.23,45.23,21400.0,32.4543,32.4687,32.4472,32.4472,21400.0
2014-08-21 14:25:00,45.24,45.24,45.18,45.18,38000.0,32.4543,32.4543,32.4113,32.4113,38000.0
2014-08-21 14:30:00,45.18,45.22,45.18,45.22,18000.0,32.4113,32.44,32.4113,32.44,18000.0
2014-08-21 14:35:00,45.22,45.27,45.22,45.25,26600.0,32.44,32.4758,32.44,32.4615,26600.0
2014-08-21 14:40:00,45.24,45.27,45.21,45.24,36400.0,32.4543,32.4758,32.4328,32.4543,36400.0
2014-08-21 14:45:00,45.24,45.31,45.24,45.3,17800.0,32.4543,32.5045,32.4543,32.4974,17800.0
2014-08-21 14:50:00,45.31,45.31,45.24,45.24,19000.0,32.5045,32.5045,32.4543,32.4543,19000.0
2014-08-21 14:55:00,45.26,45.27,45.17,45.2,60800.0,32.4687,32.4758,32.4041,32.4256,60800.0
2014-08-21 15:00:00,45.2,45.27,45.2,45.22,26600.0,32.4256,32.4758,32.4256,32.44,26600.0
2014-08-21 15:05:00,45.23,45.27,45.22,45.23,48800.0,32.4472,32.4758,32.44,32.4472,48800.0
2014-08-21 15:10:00,45.22,45.27,45.22,45.24,31400.0,32.44,32.4758,32.44,32.4543,31400.0
2014-08-21 15:15:00,45.24,45.28,45.19,45.19,40600.0,32.4543,32.483,32.4185,32.4185,40600.0
2014-08-21 15:20:00,45.2,45.24,45.16,45.16,59000.0,32.4256,32.4543,32.3969,32.3969,59000.0
2014-08-21 15:25:00,45.16,45.16,45.09,45.1,75400.0,32.3969,32.3969,32.3467,32.3539,75400.0
2014-08-21 15:30:00,45.1,45.1,45.02,45.02,130600.0,32.3539,32.3539,32.2965,32.2965,130600.0
2014-08-21 15:35:00,45.02,45.12,45.02,45.06,152400.0,32.2965,32.3682,32.2965,32.3252,152400.0
2014-08-21 15:40:00,45.07,45.1,45.02,45.04,120400.0,32.3324,32.3539,32.2965,32.3109,120400.0
2014-08-21 15:45:00,45.04,45.08,45.02,45.03,173400.0,32.3109,32.3395,32.2965,32.3037,173400.0
2014-08-21 15:50:00,45.03,45.05,44.96,44.97,279200.0,32.3037,32.318,32.2535,32.2606,279200.0
2014-08-21 15:55:00,44.97,45.03,44.96,45.02,247400.0,32.2606,32.3037,32.2535,32.2965,247400.0
2014-08-22 09:30:00,45.06,45.1,45.01,45.05,79800.0,32.3252,32.3539,32.2893,32.318,79800.0
2014-08-22 09:35:00,45.03,45.29,44.93,45.27,42200.0,32.3037,32.4902,32.2319,32.4758,42200.0
2014-08-22 09:40:00,45.31,45.33,45.22,45.23,36000.0,32.5045,32.5189,32.44,32.4472,36000.0
2014-08-22 09:45:00,45.24,45.35,45.14,45.14,95600.0,32.4543,32.5332,32.3826,32.3826,95600.0
2014-08-22 09:50:00,45.14,45.21,45.12,45.13,42000.0,32.3826,32.4328,32.3682,32.3754,42000.0
2014-08-22 09:55:00,45.13,45.15,45.08,45.12,68400.0,32.3754,32.3898,32.3395,32.3682,68400.0
2014-08-22 10:00:00,45.15,45.2,45.06,45.13,62800.0,32.3898,32.4256,32.3252,32.3754,62800.0
2014-08-22 10:05:00,45.15,45.23,45.1,45.13,62000.0,32.3898,32.4472,32.3539,32.3754,62000.0
2014-08-22 10:10:00,45.12,45.19,45.08,45.1,61000.0,32.3682,32.4185,32.3395,32.3539,61000.0
2014-08-22 10:15:00,45.09,45.13,45.02,45.02,18600.0,32.3467,32.3754,32.2965,32.2965,18600.0
2014-08-22 10:20:00,45.02,45.1,45.01,45.06,25400.0,32.2965,32.3539,32.2893,32.3252,25400.0
2014-08-22 10:25:00,45.05,45.06,44.99,45.06,20400.0,32.318,32.3252,32.275,32.3252,20400.0
2014-08-22 10:30:00,45.06,45.12,45.06,45.1,16200.0,32.3252,32.3682,32.3252,32.3539,16200.0
2014-08-22 10:35:00,45.1,45.1,45.01,45.02,33400.0,32.3539,32.3539,32.2893,32.2965,33400.0
2014-08-22 10:40:00,45.02,45.04,44.99,45.02,68200.0,32.2965,32.3109,32.275,32.2965,68200.0
2014-08-22 10:45:00,45.01,45.01,44.97,44.99,186800.0,32.2893,32.2893,32.2606,32.275,186800.0
2014-08-22 10:50:00,45.0,45.0,44.84,44.85,57400.0,32.2822,32.2822,32.1674,32.1745,57400.0
2014-08-22 10:55:00,44.85,44.85,44.69,44.69,55600.0,32.1745,32.1745,32.0598,32.0598,55600.0
2014-08-22 11:00:00,44.7,44.77,44.67,44.76,50600.0,32.0669,32.1172,32.0454,32.11,50600.0
2014-08-22 11:05:00,44.77,44.79,44.69,44.69,76800.0,32.1172,32.1315,32.0598,32.0598,76800.0
2014-08-22 11:10:00,44.69,44.77,44.68,44.77,31200.0,32.0598,32.1172,32.0526,32.1172,31200.0
2014-08-22 11:15:00,44.76,44.84,44.76,44.82,32400.0,32.11,32.1674,32.11,32.153,32400.0
2014-08-22 11:20:00,44.84,44.93,44.82,44.91,37600.0,32.1674,32.2319,32.153,32.2176,37600.0
2014-08-22 11:25:00,44.91,44.98,44.9,44.96,30600.0,32.2176,32.2678,32.2104,32.2535,30600.0
2014-08-22 11:30:00,44.98,44.98,44.89,44.9,34200.0,32.2678,32.2678,32.2032,32.2104,34200.0
2014-08-22 11:35:00,44.88,44.92,44.85,44.92,19600.0,32.1961,32.2248,32.1745,32.2248,19600.0
2014-08-22 11:40:00,44.92,44.94,44.81,44.82,40200.0,32.2248,32.2391,32.1459,32.153,40200.0
2014-08-22 11:45:00,44.84,44.91,44.83,44.85,28000.0,32.1674,32.2176,32.1602,32.1745,28000.0
2014-08-22 11:50:00,44.86,44.9,44.84,44.84,21000.0,32.1817,32.2104,32.1674,32.1674,21000.0
2014-08-22 11:55:00,44.84,44.88,44.83,44.85,24200.0,32.1674,32.1961,32.1602,32.1745,24200.0
2014-08-22 12:00:00,44.85,44.93,44.85,44.85,13200.0,32.1745,32.2319,32.1745,32.1745,13200.0
2014-08-22 12:05:00,44.85,44.93,44.85,44.91,11000.0,32.1745,32.2319,32.1745,32.2176,11000.0
2014-08-22 12:10:00,44.91,44.93,44.87,44.9,15400.0,32.2176,32.2319,32.1889,32.2104,15400.0
2014-08-22 12:15:00,44.91,44.91,44.85,44.9,13800.0,32.2176,32.2176,32.1745,32.2104,13800.0
2014-08-22 12:20:00,44.9,44.92,44.84,44.86,15800.0,32.2104,32.2248,32.1674,32.1817,15800.0
2014-08-22 12:25:00,44.86,44.88,44.83,44.87,14600.0,32.1817,32.1961,32.1602,32.1889,14600.0
2014-08-22 12:30:00,44.87,44.93,44.85,44.88,30600.0,32.1889,32.2319,32.1745,32.1961,30600.0
2014-08-22 12:35:00,44.9,44.93,44.87,44.89,10400.0,32.2104,32.2319,32.1889,32.2032,10400.0
2014-08-22 12:40:00,44.9,44.97,44.88,44.96,41000.0,32.2104,32.2606,32.1961,32.2535,41000.0
2014-08-22 12:45:00,44.95,44.99,44.94,44.95,22600.0,32.2463,32.275,32.2391,32.2463,22600.0
2014-08-22 12:50:00,44.97,44.99,44.96,44.97,16600.0,32.2606,32.275,32.2535,32.2606,16600.0
2014-08-22 12:55:00,44.96,44.97,44.94,44.95,9400.0,32.2535,32.2606,32.2391,32.2463,9400.0
2014-08-22 13:00:00,44.94,44.95,44.89,44.91,10800.0,32.2391,32.2463,32.2032,32.2176,10800.0
2014-08-22 13:05:00,44.91,44.93,44.88,44.91,29200.0,32.2176,32.2319,32.1961,32.2176,29200.0
2014-08-22 13:10:00,44.92,44.94,44.91,44.92,10800.0,32.2248,32.2391,32.2176,32.2248,10800.0
2014-08-22 13:15:00,44.92,44.97,44.92,44.93,7200.0,32.2248,32.2606,32.2248,32.2319,7200.0
2014-08-22 13:20:00,44.93,44.99,44.93,44.94,87200.0,32.2319,32.275,32.2319,32.2391,87200.0
2014-08-22 13:25:00,44.94,44.96,44.92,44.95,16800.0,32.2391,32.2535,32.2248,32.2463,16800.0
2014-08-22 13:30:00,44.95,44.96,44.93,44.95,14000.0,32.2463,32.2535,32.2319,32.2463,14000.0
2014-08-22 13:35:00,44.95,44.95,44.93,44.93,5800.0,32.2463,32.2463,32.2319,32.2319,5800.0
2014-08-22 13:40:00,44.95,45.02,44.95,45.02,13600.0,32.2463,32.2965,32.2463,32.2965,13600.0
2014-08-22 13:45:00,45.03,45.1,45.01,45.1,20800.0,32.3037,32.3539,32.2893,32.3539,20800.0
2014-08-22 13:50:00,45.11,45.13,45.02,45.02,18800.0,32.3611,32.3754,32.2965,32.2965,18800.0
2014-08-22 13:55:00,45.02,45.05,45.02,45.04,18200.0,32.2965,32.318,32.2965,32.3109,18200.0
2014-08-22 14:00:00,45.04,45.04,44.99,45.02,21000.0,32.3109,32.3109,32.275,32.2965,21000.0
2014-08-22 14:05:00,45.02,45.02,44.98,44.99,15800.0,32.2965,32.2965,32.2678,32.275,15800.0
2014-08-22 14:10:00,45.01,45.02,44.97,45.02,65200.0,32.2893,32.2965,32.2606,32.2965,65200.0
2014-08-22 14:15:00,45.02,45.02,44.98,44.98,15800.0,32.2965,32.2965,32.2678,32.2678,15800.0
2014-08-22 14:20:00,44.99,45.01,44.98,44.99,19400.0,32.275,32.2893,32.2678,32.275,19400.0
2014-08-22 14:25:00,44.99,45.01,44.97,44.97,28800.0,32.275,32.2893,32.2606,32.2606,28800.0
2014-08-22 14:30:00,44.98,45.04,44.97,45.02,24400.0,32.2678,32.3109,32.2606,32.2965,24400.0
2014-08-22 14:35:00,45.04,45.06,45.02,45.06,23800.0,32.3109,32.3252,32.2965,32.3252,23800.0
2014-08-22 14:40:00,45.07,45.13,45.05,45.12,19800.0,32.3324,32.3754,32.318,32.3682,19800.0
2014-08-22 14:45:00,45.1,45.1,45.06,45.08,17200.0,32.3539,32.3539,32.3252,32.3395,17200.0
2014-08-22 14:50:00,45.08,45.13,45.08,45.1,21000.0,32.3395,32.3754,32.3395,32.3539,21000.0
2014-08-22 14:55:00,45.12,45.18,45.12,45.13,46200.0,32.3682,32.4113,32.3682,32.3754,46200.0
2014-08-22 15:00:00,45.12,45.19,45.09,45.15,48200.0,32.3682,32.4185,32.3467,32.3898,48200.0
2014-08-22 15:05:00,45.16,45.16,45.09,45.13,45200.0,32.3969,32.3969,32.3467,32.3754,45200.0
2014-08-22 15:10:00,45.13,45.14,45.12,45.13,29600.0,32.3754,32.3826,32.3682,32.3754,29600.0
2014-08-22 15:15:00,45.13,45.13,45.1,45.13,43800.0,32.3754,32.3754,32.3539,32.3754,43800.0
2014-08-22 15:20:00,45.13,45.14,45.12,45.13,30800.0,32.3754,32.3826,32.3682,32.3754,30800.0
2014-08-22 15:25:00,45.12,45.16,45.12,45.16,30200.0,32.3682,32.3969,32.3682,32.3969,30200.0
2014-08-22 15:30:00,45.16,45.24,45.13,45.24,74800.0,32.3969,32.4543,32.3754,32.4543,74800.0
2014-08-22 15:35:00,45.24,45.28,45.23,45.27,76600.0,32.4543,32.483,32.4472,32.4758,76600.0
2014-08-22 15:40:00,45.28,45.32,45.27,45.28,87800.0,32.483,32.5117,32.4758,32.483,87800.0
2014-08-22 15:45:00,45.28,45.32,45.27,45.3,109600.0,32.483,32.5117,32.4758,32.4974,109600.0
2014-08-22 15:50:00,45.3,45.31,45.26,45.29,89600.0,32.4974,32.5045,32.4687,32.4902,89600.0
2014-08-22 15:55:00,45.29,45.29,45.21,45.22,233000.0,32.4902,32.4902,32.4328,32.44,233000.0
2014-08-25 09:30:00,45.3,45.34,45.18,45.2,83200.0,32.4974,32.5261,32.4113,32.4256,83200.0
2014-08-25 09:35:00,45.18,45.45,45.13,45.4,79000.0,32.4113,32.605,32.3754,32.5691,79000.0
2014-08-25 09:40:00,45.39,45.4,45.23,45.35,33800.0,32.5619,32.5691,32.4472,32.5332,33800.0
2014-08-25 09:45:00,45.4,45.47,45.32,45.41,14000.0,32.5691,32.6193,32.5117,32.5763,14000.0
2014-08-25 09:50:00,45.41,45.48,45.38,45.42,66600.0,32.5763,32.6265,32.5548,32.5835,66600.0
2014-08-25 09:55:00,45.43,45.46,45.36,45.39,20400.0,32.5906,32.6122,32.5404,32.5619,20400.0
2014-08-25 10:00:00,45.39,45.44,45.3,45.3,13200.0,32.5619,32.5978,32.4974,32.4974,13200.0
2014-08-25 10:05:00,45.3,45.4,45.3,45.35,64600.0,32.4974,32.5691,32.4974,32.5332,64600.0
2014-08-25 10:10:00,45.37,45.4,45.33,45.35,62600.0,32.5476,32.5691,32.5189,32.5332,62600.0
2014-08-25 10:15:00,45.36,45.38,45.27,45.34,58600.0,32.5404,32.5548,32.4758,32.5261,58600.0
2014-08-25 10:20:00,45.34,45.34,45.23,45.24,45000.0,32.5261,32.5261,32.4472,32.4543,45000.0
2014-08-25 10:25:00,45.24,45.38,45.23,45.38,14600.0,32.4543,32.5548,32.4472,32.5548,14600.0
2014-08-25 10:30:00,45.36,45.37,45.33,45.37,8800.0,32.5404,32.5476,32.5189,32.5476,8800.0
2014-08-25 10:35:00,45.36,45.4,45.35,45.38,129000.0,32.5404,32.5691,32.5332,32.5548,129000.0
2014-08-25 10:40:00,45.38,45.39,45.32,45.35,107600.0,32.5548,32.5619,32.5117,32.5332,107600.0
2014-08-25 10:45:00,45.35,45.35,45.2,45.22,122400.0,32.5332,32.5332,32.4256,32.44,122400.0
2014-08-25 10:50:00,45.21,45.31,45.13,45.3,206600.0,32.4328,32.5045,32.3754,32.4974,206600.0
2014-08-25 10:55:00,45.3,45.37,45.29,45.37,24800.0,32.4974,32.5476,32.4902,32.5476,24800.0
2014-08-25 11:00:00,45.38,45.44,45.36,45.44,10400.0,32.5548,32.5978,32.5404,32.5978,10400.0
2014-08-25 11:05:00,45.42,45.46,45.42,45.43,9400.0,32.5835,32.6122,32.5835,32.5906,9400.0
2014-08-25 11:10:00,45.43,45.47,45.42,45.47,6800.0,32.5906,32.6193,32.5835,32.6193,6800.0
2014-08-25 11:15:00,45.46,45.54,45.43,45.54,38400.0,32.6122,32.6695,32.5906,32.6695,38400.0
2014-08-25 11:20:00,45.54,45.56,45.47,45.52,17600.0,32.6695,32.6839,32.6193,32.6552,17600.0
2014-08-25 11:25:00,45.53,45.54,45.46,45.48,25400.0,32.6624,32.6695,32.6122,32.6265,25400.0
2014-08-25 11:30:00,45.48,45.52,45.43,45.51,46800.0,32.6265,32.6552,32.5906,32.648,46800.0
2014-08-25 11:35:00,45.51,45.52,45.49,45.51,18000.0,32.648,32.6552,32.6337,32.648,18000.0
2014-08-25 11:40:00,45.51,45.51,45.41,45.42,22000.0,32.648,32.648,32.5763,32.5835,22000.0
2014-08-25 11:45:00,45.42,45.42,45.34,45.34,23400.0,32.5835,32.5835,32.5261,32.5261,23400.0
2014-08-25 11:50:00,45.34,45.43,45.32,45.41,11000.0,32.5261,32.5906,32.5117,32.5763,11000.0
2014-08-25 11:55:00,45.42,45.46,45.42,45.43,7200.0,32.5835,32.6122,32.5835,32.5906,7200.0
2014-08-25 12:00:00,45.42,45.43,45.34,45.38,7600.0,32.5835,32.5906,32.5261,32.5548,7600.0
2014-08-25 12:05:00,45.4,45.4,45.35,45.38,10200.0,32.5691,32.5691,32.5332,32.5548,10200.0
2014-08-25 12:10:00,45.38,45.39,45.35,45.35,6000.0,32.5548,32.5619,32.5332,32.5332,6000.0
2014-08-25 12:15:00,45.35,45.4,45.35,45.4,10800.0,32.5332,32.5691,32.5332,32.5691,10800.0
2014-08-25 12:20:00,45.38,45.4,45.38,45.38,5000.0,32.5548,32.5691,32.5548,32.5548,5000.0
2014-08-25 12:25:00,45.35,45.35,45.27,45.29,8000.0,32.5332,32.5332,32.4758,32.4902,8000.0
2014-08-25 12:30:00,45.27,45.28,45.23,45.23,13400.0,32.4758,32.483,32.4472,32.4472,13400.0
2014-08-25 12:35:00,45.23,45.23,45.16,45.17,22600.0,32.4472,32.4472,32.3969,32.4041,22600.0
2014-08-25 12:40:00,45.17,45.21,45.17,45.2,21400.0,32.4041,32.4328,32.4041,32.4256,21400.0
2014-08-25 12:45:00,45.2,45.29,45.2,45.28,63800.0,32.4256,32.4902,32.4256,32.483,63800.0
2014-08-25 12:50:00,45.28,45.28,45.24,45.27,38200.0,32.483,32.483,32.4543,32.4758,38200.0
2014-08-25 12:55:00,45.28,45.34,45.27,45.33,21600.0,32.483,32.5261,32.4758,32.5189,21600.0
2014-08-25 13:00:00,45.33,45.38,45.32,45.35,27200.0,32.5189,32.5548,32.5117,32.5332,27200.0
2014-08-25 13:05:00,45.33,45.38,45.32,45.37,24400.0,32.5189,32.5548,32.5117,32.5476,24400.0
2014-08-25 13:10:00,45.38,45.38,45.35,45.37,14400.0,32.5548,32.5548,32.5332,32.5476,14400.0
2014-08-25 13:15:00,45.35,45.35,45.32,45.32,8800.0,32.5332,32.5332,32.5117,32.5117,8800.0
2014-08-25 13:20:00,45.33,45.35,45.29,45.35,25000.0,32.5189,32.5332,32.4902,32.5332,25000.0
2014-08-25 13:25:00,45.35,45.35,45.19,45.27,88000.0,32.5332,32.5332,32.4185,32.4758,88000.0
2014-08-25 13:30:00,45.26,45.31,45.26,45.3,7800.0,32.4687,32.5045,32.4687,32.4974,7800.0
2014-08-25 13:35:00,45.32,45.35,45.31,45.34,7200.0,32.5117,32.5332,32.5045,32.5261,7200.0
2014-08-25 13:40:00,45.35,45.35,45.29,45.3,10000.0,32.5332,32.5332,32.4902,32.4974,10000.0
2014-08-25 13:45:00,45.3,45.3,45.25,45.25,11200.0,32.4974,32.4974,32.4615,32.4615,11200.0
2014-08-25 13:50:00,45.25,45.27,45.23,45.26,14600.0,32.4615,32.4758,32.4472,32.4687,14600.0
2014-08-25 13:55:00,45.26,45.26,45.24,45.24,6600.0,32.4687,32.4687,32.4543,32.4543,6600.0
2014-08-25 14:00:00,45.24,45.24,45.23,45.23,8200.0,32.4543,32.4543,32.4472,32.4472,8200.0
2014-08-25 14:05:00,45.22,45.24,45.2,45.22,15800.0,32.44,32.4543,32.4256,32.44,15800.0
2014-08-25 14:10:00,45.23,45.27,45.2,45.27,17200.0,32.4472,32.4758,32.4256,32.4758,17200.0
2014-08-25 14:15:00,45.27,45.27,45.24,45.24,9400.0,32.4758,32.4758,32.4543,32.4543,9400.0
2014-08-25 14:20:00,45.24,45.27,45.24,45.24,15400.0,32.4543,32.4758,32.4543,32.4543,15400.0
2014-08-25 14:25:00,45.24,45.26,45.2,45.23,14000.0,32.4543,32.4687,32.4256,32.4472,14000.0
2014-08-25 14:30:00,45.23,45.25,45.2,45.25,18200.0,32.4472,32.4615,32.4256,32.4615,18200.0
2014-08-25 14:35:00,45.26,45.27,45.23,45.23,19000.0,32.4687,32.4758,32.4472,32.4472,19000.0
2014-08-25 14:40:00,45.23,45.24,45.2,45.22,17600.0,32.4472,32.4543,32.4256,32.44,17600.0
2014-08-25 14:45:00,45.23,45.23,45.17,45.17,16800.0,32.4472,32.4472,32.4041,32.4041,16800.0
2014-08-25 14:50:00,45.18,45.18,45.16,45.17,25000.0,32.4113,32.4113,32.3969,32.4041,25000.0
2014-08-25 14:55:00,45.17,45.19,45.15,45.18,34400.0,32.4041,32.4185,32.3898,32.4113,34400.0
2014-08-25 15:00:00,45.18,45.27,45.18,45.27,14800.0,32.4113,32.4758,32.4113,32.4758,14800.0
2014-08-25 15:05:00,45.27,45.27,45.24,45.25,31200.0,32.4758,32.4758,32.4543,32.4615,31200.0
2014-08-25 15:10:00,45.26,45.34,45.26,45.34,36800.0,32.4687,32.5261,32.4687,32.5261,36800.0
2014-08-25 15:15:00,45.34,45.36,45.31,45.36,21000.0,32.5261,32.5404,32.5045,32.5404,21000.0
2014-08-25 15:20:00,45.35,45.36,45.29,45.31,28800.0,32.5332,32.5404,32.4902,32.5045,28800.0
2014-08-25 15:25:00,45.31,45.33,45.26,45.26,35400.0,32.5045,32.5189,32.4687,32.4687,35400.0
2014-08-25 15:30:00,45.26,45.31,45.23,45.31,45000.0,32.4687,32.5045,32.4472,32.5045,45000.0
2014-08-25 15:35:00,45.3,45.3,45.25,45.27,39400.0,32.4974,32.4974,32.4615,32.4758,39400.0
2014-08-25 15:40:00,45.27,45.29,45.26,45.27,34400.0,32.4758,32.4902,32.4687,32.4758,34400.0
2014-08-25 15:45:00,45.26,45.3,45.25,45.27,43400.0,32.4687,32.4974,32.4615,32.4758,43400.0
2014-08-25 15:50:00,45.27,45.29,45.27,45.27,71800.0,32.4758,32.4902,32.4758,32.4758,71800.0
2014-08-25 15:55:00,45.27,45.3,45.24,45.29,244600.0,32.4758,32.4974,32.4543,32.4902,244600.0
2014-08-26 09:30:00,45.31,45.34,45.08,45.08,69000.0,32.5045,32.5261,32.3395,32.3395,69000.0
2014-08-26 09:35:00,45.1,45.13,44.88,44.9,57400.0,32.3539,32.3754,32.1961,32.2104,57400.0
2014-08-26 09:40:00,44.91,45.15,44.9,45.07,35200.0,32.2176,32.3898,32.2104,32.3324,35200.0
2014-08-26 09:45:00,45.08,45.08,44.9,44.99,30000.0,32.3395,32.3395,32.2104,32.275,30000.0
2014-08-26 09:50:00,44.99,45.03,44.94,44.94,24200.0,32.275,32.3037,32.2391,32.2391,24200.0
2014-08-26 09:55:00,44.97,44.97,44.82,44.84,42600.0,32.2606,32.2606,32.153,32.1674,42600.0
2014-08-26 10:00:00,44.85,44.94,44.72,44.74,66000.0,32.1745,32.2391,32.0813,32.0956,66000.0
2014-08-26 10:05:00,44.75,44.75,44.63,44.63,60400.0,32.1028,32.1028,32.0167,32.0167,60400.0
2014-08-26 10:10:00,44.66,44.83,44.65,44.69,64600.0,32.0382,32.1602,32.0311,32.0598,64600.0
2014-08-26 10:15:00,44.7,44.81,44.67,44.81,44600.0,32.0669,32.1459,32.0454,32.1459,44600.0
2014-08-26 10:20:00,44.81,44.84,44.74,44.8,50600.0,32.1459,32.1674,32.0956,32.1387,50600.0
2014-08-26 10:25:00,44.8,44.83,44.78,44.82,26800.0,32.1387,32.1602,32.1243,32.153,26800.0
2014-08-26 10:30:00,44.83,44.93,44.82,44.88,23600.0,32.1602,32.2319,32.153,32.1961,23600.0
2014-08-26 10:35:00,44.88,44.99,44.85,44.99,82600.0,32.1961,32.275,32.1745,32.275,82600.0
2014-08-26 10:40:00,44.99,45.1,44.99,45.09,46200.0,32.275,32.3539,32.275,32.3467,46200.0
2014-08-26 10:45:00,45.1,45.11,45.04,45.04,81000.0,32.3539,32.3611,32.3109,32.3109,81000.0
2014-08-26 10:50:00,45.06,45.12,45.02,45.05,79200.0,32.3252,32.3682,32.2965,32.318,79200.0
2014-08-26 10:55:00,45.04,45.06,44.97,44.99,33600.0,32.3109,32.3252,32.2606,32.275,33600.0
2014-08-26 11:00:00,45.0,45.09,45.0,45.07,46200.0,32.2822,32.3467,32.2822,32.3324,46200.0
2014-08-26 11:05:00,45.06,45.13,45.05,45.1,54400.0,32.3252,32.3754,32.318,32.3539,54400.0
2014-08-26 11:10:00,45.1,45.16,45.1,45.14,33400.0,32.3539,32.3969,32.3539,32.3826,33400.0
2014-08-26 11:15:00,45.14,45.16,45.13,45.16,21200.0,32.3826,32.3969,32.3754,32.3969,21200.0
2014-08-26 11:20:00,45.16,45.21,45.13,45.19,30400.0,32.3969,32.4328,32.3754,32.4185,30400.0
2014-08-26 11:25:00,45.19,45.26,45.19,45.22,24800.0,32.4185,32.4687,32.4185,32.44,24800.0
2014-08-26 11:30:00,45.22,45.22,45.18,45.19,24800.0,32.44,32.44,32.4113,32.4185,24800.0
2014-08-26 11:35:00,45.19,45.2,45.16,45.19,27200.0,32.4185,32.4256,32.3969,32.4185,27200.0
2014-08-26 11:40:00,45.18,45.19,45.14,45.14,23400.0,32.4113,32.4185,32.3826,32.3826,23400.0
2014-08-26 11:45:00,45.15,45.16,45.1,45.13,48200.0,32.3898,32.3969,32.3539,32.3754,48200.0
2014-08-26 11:50:00,45.13,45.2,45.12,45.19,23000.0,32.3754,32.4256,32.3682,32.4185,23000.0
2014-08-26 11:55:00,45.19,45.19,45.09,45.09,25000.0,32.4185,32.4185,32.3467,32.3467,25000.0
2014-08-26 12:00:00,45.09,45.13,45.07,45.09,44400.0,32.3467,32.3754,32.3324,32.3467,44400.0
2014-08-26 12:05:00,45.09,45.1,45.08,45.08,20400.0,32.3467,32.3539,32.3395,32.3395,20400.0
2014-08-26 12:10:00,45.08,45.11,45.07,45.1,15000.0,32.3395,32.3611,32.3324,32.3539,15000.0
2014-08-26 12:15:00,45.1,45.1,45.07,45.07,35600.0,32.3539,32.3539,32.3324,32.3324,35600.0
2014-08-26 12:20:00,45.07,45.1,45.04,45.09,25200.0,32.3324,32.3539,32.3109,32.3467,25200.0
2014-08-26 12:25:00,45.09,45.11,45.09,45.1,13800.0,32.3467,32.3611,32.3467,32.3539,13800.0
2014-08-26 12:30:00,45.1,45.17,45.1,45.17,27200.0,32.3539,32.4041,32.3539,32.4041,27200.0
2014-08-26 12:35:00,45.18,45.22,45.17,45.21,65600.0,32.4113,32.44,32.4041,32.4328,65600.0
2014-08-26 12:40:00,45.21,45.21,45.08,45.1,49200.0,32.4328,32.4328,32.3395,32.3539,49200.0
2014-08-26 12:45:00,45.08,45.12,45.08,45.12,18000.0,32.3395,32.3682,32.3395,32.3682,18000.0
2014-08-26 12:50:00,45.11,45.15,45.1,45.15,9000.0,32.3611,32.3898,32.3539,32.3898,9000.0
2014-08-26 12:55:00,45.15,45.18,45.12,45.13,19400.0,32.3898,32.4113,32.3682,32.3754,19400.0
2014-08-26 13:00:00,45.13,45.15,45.12,45.14,25600.0,32.3754,32.3898,32.3682,32.3826,25600.0
2014-08-26 13:05:00,45.13,45.17,45.13,45.17,25000.0,32.3754,32.4041,32.3754,32.4041,25000.0
2014-08-26 13:10:00,45.18,45.21,45.17,45.21,11800.0,32.4113,32.4328,32.4041,32.4328,11800.0
2014-08-26 13:15:00,45.22,45.22,45.2,45.21,19000.0,32.44,32.44,32.4256,32.4328,19000.0
2014-08-26 13:20:00,45.2,45.2,45.17,45.18,14000.0,32.4256,32.4256,32.4041,32.4113,14000.0
2014-08-26 13:25:00,45.18,45.18,45.16,45.17,20400.0,32.4113,32.4113,32.3969,32.4041,20400.0
2014-08-26 13:30:00,45.17,45.19,45.15,45.19,18000.0,32.4041,32.4185,32.3898,32.4185,18000.0
2014-08-26 13:35:00,45.19,45.21,45.18,45.19,21000.0,32.4185,32.4328,32.4113,32.4185,21000.0
2014-08-26 13:40:00,45.19,45.2,45.18,45.19,15200.0,32.4185,32.4256,32.4113,32.4185,15200.0
2014-08-26 13:45:00,45.19,45.22,45.19,45.2,22200.0,32.4185,32.44,32.4185,32.4256,22200.0
2014-08-26 13:50:00,45.19,45.22,45.19,45.22,17800.0,32.4185,32.44,32.4185,32.44,17800.0
2014-08-26 13:55:00,45.22,45.24,45.21,45.22,47200.0,32.44,32.4543,32.4328,32.44,47200.0
2014-08-26 14:00:00,45.22,45.28,45.22,45.28,27400.0,32.44,32.483,32.44,32.483,27400.0
2014-08-26 14:05:00,45.28,45.31,45.27,45.31,17600.0,32.483,32.5045,32.4758,32.5045,17600.0
2014-08-26 14:10:00,45.31,45.34,45.3,45.32,43200.0,32.5045,32.5261,32.4974,32.5117,43200.0
2014-08-26 14:15:00,45.32,45.34,45.24,45.25,131200.0,32.5117,32.5261,32.4543,32.4615,131200.0
2014-08-26 14:20:00,45.26,45.28,45.25,45.28,54400.0,32.4687,32.483,32.4615,32.483,54400.0
2014-08-26 14:25:00,45.27,45.34,45.27,45.34,15800.0,32.4758,32.5261,32.4758,32.5261,15800.0
2014-08-26 14:30:00,45.33,45.4,45.33,45.38,39600.0,32.5189,32.5691,32.5189,32.5548,39600.0
2014-08-26 14:35:00,45.38,45.38,45.36,45.37,16000.0,32.5548,32.5548,32.5404,32.5476,16000.0
2014-08-26 14:40:00,45.37,45.38,45.34,45.34,22200.0,32.5476,32.5548,32.5261,32.5261,22200.0
2014-08-26 14:45:00,45.34,45.34,45.32,45.34,14800.0,32.5261,32.5261,32.5117,32.5261,14800.0
2014-08-26 14:50:00,45.34,45.35,45.33,45.34,22200.0,32.5261,32.5332,32.5189,32.5261,22200.0
2014-08-26 14:55:00,45.34,45.35,45.34,45.35,30000.0,32.5261,32.5332,32.5261,32.5332,30000.0
2014-08-26 15:00:00,45.35,45.37,45.35,45.37,18000.0,32.5332,32.5476,32.5332,32.5476,18000.0
2014-08-26 15:05:00,45.37,45.38,45.36,45.38,73000.0,32.5476,32.5548,32.5404,32.5548,73000.0
2014-08-26 15:10:00,45.37,45.38,45.37,45.38,21200.0,32.5476,32.5548,32.5476,32.5548,21200.0
2014-08-26 15:15:00,45.38,45.4,45.37,45.38,34400.0,32.5548,32.5691,32.5476,32.5548,34400.0
2014-08-26 15:20:00,45.38,45.38,45.32,45.32,26800.0,32.5548,32.5548,32.5117,32.5117,26800.0
2014-08-26 15:25:00,45.32,45.32,45.27,45.28,27200.0,32.5117,32.5117,32.4758,32.483,27200.0
2014-08-26 15:30:00,45.29,45.33,45.29,45.32,24200.0,32.4902,32.5189,32.4902,32.5117,24200.0
2014-08-26 15:35:00,45.32,45.35,45.3,45.32,37200.0,32.5117,32.5332,32.4974,32.5117,37200.0
2014-08-26 15:40:00,45.32,45.35,45.32,45.34,31000.0,32.5117,32.5332,32.5117,32.5261,31000.0
2014-08-26 15:45:00,45.34,45.34,45.29,45.3,74600.0,32.5261,32.5261,32.4902,32.4974,74600.0
2014-08-26 15:50:00,45.3,45.3,45.21,45.22,96600.0,32.4974,32.4974,32.4328,32.44,96600.0
2014-08-26 15:55:00,45.23,45.23,45.16,45.22,187000.0,32.4472,32.4472,32.3969,32.44,187000.0
2014-08-27 09:30:00,45.35,45.37,45.16,45.16,66800.0,32.5332,32.5476,32.3969,32.3969,66800.0
2014-08-27 09:35:00,45.2,45.24,45.0,45.15,57600.0,32.4256,32.4543,32.2822,32.3898,57600.0
2014-08-27 09:40:00,45.15,45.16,45.0,45.01,43800.0,32.3898,32.3969,32.2822,32.2893,43800.0
2014-08-27 09:45:00,45.02,45.13,44.97,45.1,35200.0,32.2965,32.3754,32.2606,32.3539,35200.0
2014-08-27 09:50:00,45.1,45.12,45.08,45.12,33400.0,32.3539,32.3682,32.3395,32.3682,33400.0
2014-08-27 09:55:00,45.12,45.13,45.07,45.08,40000.0,32.3682,32.3754,32.3324,32.3395,40000.0
2014-08-27 10:00:00,45.08,45.11,45.08,45.09,40000.0,32.3395,32.3611,32.3395,32.3467,40000.0
2014-08-27 10:05:00,45.09,45.22,45.09,45.22,25600.0,32.3467,32.44,32.3467,32.44,25600.0
2014-08-27 10:10:00,45.21,45.22,45.11,45.13,36800.0,32.4328,32.44,32.3611,32.3754,36800.0
2014-08-27 10:15:00,45.13,45.15,45.08,45.11,25000.0,32.3754,32.3898,32.3395,32.3611,25000.0
2014-08-27 10:20:00,45.1,45.18,45.1,45.18,20400.0,32.3539,32.4113,32.3539,32.4113,20400.0
2014-08-27 10:25:00,45.17,45.21,45.11,45.12,18600.0,32.4041,32.4328,32.3611,32.3682,18600.0
2014-08-27 10:30:00,45.13,45.13,45.04,45.05,52800.0,32.3754,32.3754,32.3109,32.318,52800.0
2014-08-27 10:35:00,45.04,45.12,45.04,45.08,51600.0,32.3109,32.3682,32.3109,32.3395,51600.0
2014-08-27 10:40:00,45.12,45.12,45.01,45.02,35000.0,32.3682,32.3682,32.2893,32.2965,35000.0
2014-08-27 10:45:00,45.02,45.1,45.01,45.09,36600.0,32.2965,32.3539,32.2893,32.3467,36600.0
2014-08-27 10:50:00,45.09,45.1,45.02,45.03,29200.0,32.3467,32.3539,32.2965,32.3037,29200.0
2014-08-27 10:55:00,45.03,45.04,44.96,45.01,35000.0,32.3037,32.3109,32.2535,32.2893,35000.0
2014-08-27 11:00:00,45.01,45.06,45.01,45.02,30400.0,32.2893,32.3252,32.2893,32.2965,30400.0
2014-08-27 11:05:00,45.02,45.05,45.0,45.0,22400.0,32.2965,32.318,32.2822,32.2822,22400.0
2014-08-27 11:10:00,45.01,45.03,45.0,45.02,25600.0,32.2893,32.3037,32.2822,32.2965,25600.0
2014-08-27 11:15:00,45.02,45.05,45.01,45.02,25200.0,32.2965,32.318,32.2893,32.2965,25200.0
2014-08-27 11:20:00,45.02,45.02,44.96,44.96,41800.0,32.2965,32.2965,32.2535,32.2535,41800.0
2014-08-27 11:25:00,44.96,44.98,44.88,44.89,52000.0,32.2535,32.2678,32.1961,32.2032,52000.0
2014-08-27 11:30:00,44.89,44.9,44.86,44.9,49000.0,32.2032,32.2104,32.1817,32.2104,49000.0
2014-08-27 11:35:00,44.89,44.91,44.88,44.91,80000.0,32.2032,32.2176,32.1961,32.2176,80000.0
2014-08-27 11:40:00,44.92,44.94,44.88,44.9,22400.0,32.2248,32.2391,32.1961,32.2104,22400.0
2014-08-27 11:45:00,44.91,44.91,44.87,44.88,34000.0,32.2176,32.2176,32.1889,32.1961,34000.0
2014-08-27 11:50:00,44.88,44.89,44.88,44.89,20200.0,32.1961,32.2032,32.1961,32.2032,20200.0
2014-08-27 11:55:00,44.89,44.98,44.89,44.96,17600.0,32.2032,32.2678,32.2032,32.2535,17600.0
2014-08-27 12:00:00,44.96,44.99,44.93,44.93,17800.0,32.2535,32.275,32.2319,32.2319,17800.0
2014-08-27 12:05:00,44.93,44.94,44.86,44.88,16800.0,32.2319,32.2391,32.1817,32.1961,16800.0
2014-08-27 12:10:00,44.88,44.92,44.88,44.91,13200.0,32.1961,32.2248,32.1961,32.2176,13200.0
2014-08-27 12:15:00,44.9,44.91,44.88,44.88,8800.0,32.2104,32.2176,32.1961,32.1961,8800.0
2014-08-27 12:20:00,44.88,44.88,44.85,44.87,39000.0,32.1961,32.1961,32.1745,32.1889,39000.0
2014-08-27 12:25:00,44.87,44.9,44.86,44.89,17600.0,32.1889,32.2104,32.1817,32.2032,17600.0
2014-08-27 12:30:00,44.88,44.9,44.88,44.9,11400.0,32.1961,32.2104,32.1961,32.2104,11400.0
2014-08-27 12:35:00,44.9,44.93,44.88,44.93,17800.0,32.2104,32.2319,32.1961,32.2319,17800.0
2014-08-27 12:40:00,44.93,44.97,44.93,44.97,28000.0,32.2319,32.2606,32.2319,32.2606,28000.0
2014-08-27 12:45:00,44.96,44.99,44.94,44.99,23400.0,32.2535,32.275,32.2391,32.275,23400.0
2014-08-27 12:50:00,44.99,45.0,44.95,44.97,16200.0,32.275,32.2822,32.2463,32.2606,16200.0
2014-08-27 12:55:00,44.96,44.96,44.91,44.95,20600.0,32.2535,32.2535,32.2176,32.2463,20600.0
2014-08-27 13:00:00,44.96,44.96,44.95,44.95,14000.0,32.2535,32.2535,32.2463,32.2463,14000.0
2014-08-27 13:05:00,44.95,44.96,44.94,44.94,9400.0,32.2463,32.2535,32.2391,32.2391,9400.0
2014-08-27 13:10:00,44.95,44.95,44.93,44.94,16600.0,32.2463,32.2463,32.2319,32.2391,16600.0
2014-08-27 13:15:00,44.94,44.98,44.94,44.97,10800.0,32.2391,32.2678,32.2391,32.2606,10800.0
2014-08-27 13:20:00,44.97,44.99,44.97,44.98,10000.0,32.2606,32.275,32.2606,32.2678,10000.0
2014-08-27 13:25:00,44.98,45.03,44.97,45.02,28800.0,32.2678,32.3037,32.2606,32.2965,28800.0
2014-08-27 13:30:00,45.02,45.06,45.02,45.06,23400.0,32.2965,32.3252,32.2965,32.3252,23400.0
2014-08-27 13:35:00,45.06,45.08,45.06,45.06,23000.0,32.3252,32.3395,32.3252,32.3252,23000.0
2014-08-27 13:40:00,45.07,45.09,45.06,45.08,28400.0,32.3324,32.3467,32.3252,32.3395,28400.0
2014-08-27 13:45:00,45.08,45.12,45.06,45.1,26600.0,32.3395,32.3682,32.3252,32.3539,26600.0
2014-08-27 13:50:00,45.1,45.14,45.09,45.13,28600.0,32.3539,32.3826,32.3467,32.3754,28600.0
2014-08-27 13:55:00,45.13,45.15,45.12,45.13,18200.0,32.3754,32.3898,32.3682,32.3754,18200.0
2014-08-27 14:00:00,45.14,45.17,45.13,45.17,26200.0,32.3826,32.4041,32.3754,32.4041,26200.0
2014-08-27 14:05:00,45.17,45.17,45.16,45.17,17200.0,32.4041,32.4041,32.3969,32.4041,17200.0
2014-08-27 14:10:00,45.17,45.22,45.17,45.21,21000.0,32.4041,32.44,32.4041,32.4328,21000.0
2014-08-27 14:15:00,45.21,45.22,45.2,45.21,21200.0,32.4328,32.44,32.4256,32.4328,21200.0
2014-08-27 14:20:00,45.21,45.22,45.21,45.21,21000.0,32.4328,32.44,32.4328,32.4328,21000.0
2014-08-27 14:25:00,45.21,45.21,45.21,45.21,10800.0,32.4328,32.4328,32.4328,32.4328,10800.0
2014-08-27 14:30:00,45.21,45.21,45.2,45.2,20400.0,32.4328,32.4328,32.4256,32.4256,20400.0
2014-08-27 14:35:00,45.2,45.26,45.2,45.24,46000.0,32.4256,32.4687,32.4256,32.4543,46000.0
2014-08-27 14:40:00,45.24,45.25,45.22,45.22,26800.0,32.4543,32.4615,32.44,32.44,26800.0
2014-08-27 14:45:00,45.23,45.23,45.21,45.21,23200.0,32.4472,32.4472,32.4328,32.4328,23200.0
2014-08-27 14:50:00,45.21,45.23,45.21,45.23,89400.0,32.4328,32.4472,32.4328,32.4472,89400.0
2014-08-27 14:55:00,45.24,45.27,45.2,45.21,34600.0,32.4543,32.4758,32.4256,32.4328,34600.0
2014-08-27 15:00:00,45.21,45.24,45.2,45.21,30000.0,32.4328,32.4543,32.4256,32.4328,30000.0
2014-08-27 15:05:00,45.21,45.21,45.19,45.2,26800.0,32.4328,32.4328,32.4185,32.4256,26800.0
2014-08-27 15:10:00,45.2,45.2,45.1,45.1,30200.0,32.4256,32.4256,32.3539,32.3539,30200.0
2014-08-27 15:15:00,45.1,45.12,45.08,45.08,43000.0,32.3539,32.3682,32.3395,32.3395,43000.0
2014-08-27 15:20:00,45.09,45.1,45.08,45.09,28600.0,32.3467,32.3539,32.3395,32.3467,28600.0
2014-08-27 15:25:00,45.09,45.1,45.09,45.09,37000.0,32.3467,32.3539,32.3467,32.3467,37000.0
2014-08-27 15:30:00,45.09,45.1,45.08,45.09,29000.0,32.3467,32.3539,32.3395,32.3467,29000.0
2014-08-27 15:35:00,45.08,45.08,45.07,45.08,39200.0,32.3395,32.3395,32.3324,32.3395,39200.0
2014-08-27 15:40:00,45.08,45.13,45.08,45.12,35800.0,32.3395,32.3754,32.3395,32.3682,35800.0
2014-08-27 15:45:00,45.12,45.13,45.07,45.08,48400.0,32.3682,32.3754,32.3324,32.3395,48400.0
2014-08-27 15:50:00,45.08,45.09,45.07,45.09,66800.0,32.3395,32.3467,32.3324,32.3467,66800.0
2014-08-27 15:55:00,45.08,45.09,45.07,45.08,100800.0,32.3395,32.3467,32.3324,32.3395,100800.0
2014-08-28 09:30:00,44.9,45.09,44.9,45.01,120000.0,32.2104,32.3467,32.2104,32.2893,120000.0
2014-08-28 09:35:00,45.01,45.22,45.01,45.11,96400.0,32.2893,32.44,32.2893,32.3611,96400.0
2014-08-28 09:40:00,45.11,45.14,45.05,45.09,50600.0,32.3611,32.3826,32.318,32.3467,50600.0
2014-08-28 09:45:00,45.08,45.13,45.04,45.13,33600.0,32.3395,32.3754,32.3109,32.3754,33600.0
2014-08-28 09:50:00,45.16,45.19,45.11,45.13,36200.0,32.3969,32.4185,32.3611,32.3754,36200.0
2014-08-28 09:55:00,45.13,45.17,45.06,45.07,67600.0,32.3754,32.4041,32.3252,32.3324,67600.0
2014-08-28 10:00:00,45.07,45.15,45.06,45.15,18800.0,32.3324,32.3898,32.3252,32.3898,18800.0
2014-08-28 10:05:00,45.16,45.2,45.15,45.19,16800.0,32.3969,32.4256,32.3898,32.4185,16800.0
2014-08-28 10:10:00,45.21,45.24,45.16,45.2,25400.0,32.4328,32.4543,32.3969,32.4256,25400.0
2014-08-28 10:15:00,45.19,45.21,45.13,45.13,27400.0,32.4185,32.4328,32.3754,32.3754,27400.0
2014-08-28 10:20:00,45.12,45.16,45.08,45.16,16200.0,32.3682,32.3969,32.3395,32.3969,16200.0
2014-08-28 10:25:00,45.16,45.16,45.12,45.15,10200.0,32.3969,32.3969,32.3682,32.3898,10200.0
2014-08-28 10:30:00,45.13,45.16,45.12,45.13,14800.0,32.3754,32.3969,32.3682,32.3754,14800.0
2014-08-28 10:35:00,45.13,45.21,45.13,45.21,19400.0,32.3754,32.4328,32.3754,32.4328,19400.0
2014-08-28 10:40:00,45.2,45.25,45.2,45.24,52200.0,32.4256,32.4615,32.4256,32.4543,52200.0
2014-08-28 10:45:00,45.24,45.3,45.23,45.28,49800.0,32.4543,32.4974,32.4472,32.483,49800.0
2014-08-28 10:50:00,45.28,45.37,45.28,45.37,27600.0,32.483,32.5476,32.483,32.5476,27600.0
2014-08-28 10:55:00,45.37,45.37,45.34,45.35,28800.0,32.5476,32.5476,32.5261,32.5332,28800.0
2014-08-28 11:00:00,45.35,45.4,45.34,45.4,20000.0,32.5332,32.5691,32.5261,32.5691,20000.0
2014-08-28 11:05:00,45.4,45.44,45.4,45.43,35400.0,32.5691,32.5978,32.5691,32.5906,35400.0
2014-08-28 11:10:00,45.44,45.47,45.35,45.35,19600.0,32.5978,32.6193,32.5332,32.5332,19600.0
2014-08-28 11:15:00,45.35,45.37,45.33,45.34,20400.0,32.5332,32.5476,32.5189,32.5261,20400.0
2014-08-28 11:20:00,45.34,45.37,45.32,45.36,10200.0,32.5261,32.5476,32.5117,32.5404,10200.0
2014-08-28 11:25:00,45.37,45.38,45.35,45.36,12600.0,32.5476,32.5548,32.5332,32.5404,12600.0
2014-08-28 11:30:00,45.35,45.35,45.27,45.27,23000.0,32.5332,32.5332,32.4758,32.4758,23000.0
2014-08-28 11:35:00,45.26,45.29,45.25,45.27,15800.0,32.4687,32.4902,32.4615,32.4758,15800.0
2014-08-28 11:40:00,45.27,45.27,45.23,45.24,14200.0,32.4758,32.4758,32.4472,32.4543,14200.0
2014-08-28 11:45:00,45.24,45.27,45.24,45.27,30200.0,32.4543,32.4758,32.4543,32.4758,30200.0
2014-08-28 11:50:00,45.27,45.27,45.24,45.24,15200.0,32.4758,32.4758,32.4543,32.4543,15200.0
2014-08-28 11:55:00,45.26,45.27,45.24,45.26,12200.0,32.4687,32.4758,32.4543,32.4687,12200.0
2014-08-28 12:00:00,45.26,45.31,45.26,45.3,17600.0,32.4687,32.5045,32.4687,32.4974,17600.0
2014-08-28 12:05:00,45.29,45.29,45.24,45.26,9000.0,32.4902,32.4902,32.4543,32.4687,9000.0
2014-08-28 12:10:00,45.26,45.27,45.17,45.17,22200.0,32.4687,32.4758,32.4041,32.4041,22200.0
2014-08-28 12:15:00,45.17,45.2,45.16,45.19,13000.0,32.4041,32.4256,32.3969,32.4185,13000.0
2014-08-28 12:20:00,45.2,45.24,45.2,45.23,14000.0,32.4256,32.4543,32.4256,32.4472,14000.0
2014-08-28 12:25:00,45.23,45.26,45.22,45.24,18200.0,32.4472,32.4687,32.44,32.4543,18200.0
2014-08-28 12:30:00,45.24,45.26,45.23,45.26,34200.0,32.4543,32.4687,32.4472,32.4687,34200.0
2014-08-28 12:35:00,45.26,45.27,45.24,45.26,24800.0,32.4687,32.4758,32.4543,32.4687,24800.0
2014-08-28 12:40:00,45.26,45.27,45.24,45.25,40600.0,32.4687,32.4758,32.4543,32.4615,40600.0
2014-08-28 12:45:00,45.25,45.33,45.24,45.32,14600.0,32.4615,32.5189,32.4543,32.5117,14600.0
2014-08-28 12:50:00,45.31,45.32,45.26,45.27,13400.0,32.5045,32.5117,32.4687,32.4758,13400.0
2014-08-28 12:55:00,45.26,45.28,45.26,45.27,8600.0,32.4687,32.483,32.4687,32.4758,8600.0
2014-08-28 13:00:00,45.27,45.29,45.27,45.28,20000.0,32.4758,32.4902,32.4758,32.483,20000.0
2014-08-28 13:05:00,45.28,45.3,45.28,45.29,51000.0,32.483,32.4974,32.483,32.4902,51000.0
2014-08-28 13:10:00,45.28,45.3,45.27,45.3,12600.0,32.483,32.4974,32.4758,32.4974,12600.0
2014-08-28 13:15:00,45.28,45.28,45.27,45.27,14600.0,32.483,32.483,32.4758,32.4758,14600.0
2014-08-28 13:20:00,45.27,45.29,45.27,45.27,7200.0,32.4758,32.4902,32.4758,32.4758,7200.0
2014-08-28 13:25:00,45.27,45.27,45.26,45.26,6800.0,32.4758,32.4758,32.4687,32.4687,6800.0
2014-08-28 13:30:00,45.25,45.27,45.24,45.24,15400.0,32.4615,32.4758,32.4543,32.4543,15400.0
2014-08-28 13:35:00,45.23,45.24,45.21,45.23,32600.0,32.4472,32.4543,32.4328,32.4472,32600.0
2014-08-28 13:40:00,45.22,45.25,45.21,45.21,18000.0,32.44,32.4615,32.4328,32.4328,18000.0
2014-08-28 13:45:00,45.22,45.24,45.22,45.24,13000.0,32.44,32.4543,32.44,32.4543,13000.0
2014-08-28 13:50:00,45.24,45.3,45.24,45.29,11200.0,32.4543,32.4974,32.4543,32.4902,11200.0
2014-08-28 13:55:00,45.29,45.3,45.27,45.27,19200.0,32.4902,32.4974,32.4758,32.4758,19200.0
2014-08-28 14:00:00,45.27,45.27,45.25,45.26,8400.0,32.4758,32.4758,32.4615,32.4687,8400.0
2014-08-28 14:05:00,45.26,45.27,45.25,45.26,12200.0,32.4687,32.4758,32.4615,32.4687,12200.0
2014-08-28 14:10:00,45.27,45.3,45.27,45.3,10400.0,32.4758,32.4974,32.4758,32.4974,10400.0
2014-08-28 14:15:00,45.3,45.34,45.3,45.33,15000.0,32.4974,32.5261,32.4974,32.5189,15000.0
2014-08-28 14:20:00,45.33,45.34,45.31,45.31,18600.0,32.5189,32.5261,32.5045,32.5045,18600.0
2014-08-28 14:25:00,45.31,45.32,45.29,45.32,19200.0,32.5045,32.5117,32.4902,32.5117,19200.0
2014-08-28 14:30:00,45.32,45.36,45.32,45.35,14800.0,32.5117,32.5404,32.5117,32.5332,14800.0
2014-08-28 14:35:00,45.35,45.38,45.35,45.38,11400.0,32.5332,32.5548,32.5332,32.5548,11400.0
2014-08-28 14:40:00,45.38,45.4,45.38,45.4,14400.0,32.5548,32.5691,32.5548,32.5691,14400.0
2014-08-28 14:45:00,45.39,45.39,45.38,45.38,18200.0,32.5619,32.5619,32.5548,32.5548,18200.0
2014-08-28 14:50:00,45.38,45.38,45.33,45.33,19600.0,32.5548,32.5548,32.5189,32.5189,19600.0
2014-08-28 14:55:00,45.33,45.33,45.29,45.29,24800.0,32.5189,32.5189,32.4902,32.4902,24800.0
2014-08-28 15:00:00,45.29,45.32,45.27,45.31,22600.0,32.4902,32.5117,32.4758,32.5045,22600.0
2014-08-28 15:05:00,45.3,45.32,45.29,45.29,16400.0,32.4974,32.5117,32.4902,32.4902,16400.0
2014-08-28 15:10:00,45.29,45.31,45.28,45.29,24600.0,32.4902,32.5045,32.483,32.4902,24600.0
2014-08-28 15:15:00,45.3,45.35,45.3,45.35,20400.0,32.4974,32.5332,32.4974,32.5332,20400.0
2014-08-28 15:20:00,45.35,45.37,45.35,45.36,19800.0,32.5332,32.5476,32.5332,32.5404,19800.0
2014-08-28 15:25:00,45.37,45.37,45.34,45.35,20000.0,32.5476,32.5476,32.5261,32.5332,20000.0
2014-08-28 15:30:00,45.35,45.38,45.35,45.38,36800.0,32.5332,32.5548,32.5332,32.5548,36800.0
2014-08-28 15:35:00,45.38,45.38,45.37,45.38,33800.0,32.5548,32.5548,32.5476,32.5548,33800.0
2014-08-28 15:40:00,45.38,45.4,45.38,45.4,52400.0,32.5548,32.5691,32.5548,32.5691,52400.0
2014-08-28 15:45:00,45.4,45.42,45.38,45.42,78600.0,32.5691,32.5835,32.5548,32.5835,78600.0
2014-08-28 15:50:00,45.41,45.42,45.37,45.39,76200.0,32.5763,32.5835,32.5476,32.5619,76200.0
2014-08-28 15:55:00,45.38,45.42,45.38,45.41,142600.0,32.5548,32.5835,32.5548,32.5763,142600.0
2014-08-29 09:30:00,45.24,45.37,45.13,45.18,65400.0,32.4543,32.5476,32.3754,32.4113,65400.0
2014-08-29 09:35:00,45.18,45.24,45.09,45.24,28200.0,32.4113,32.4543,32.3467,32.4543,28200.0
2014-08-29 09:40:00,45.21,45.27,45.1,45.25,47000.0,32.4328,32.4758,32.3539,32.4615,47000.0
2014-08-29 09:45:00,45.24,45.35,45.24,45.24,58800.0,32.4543,32.5332,32.4543,32.4543,58800.0
2014-08-29 09:50:00,45.24,45.32,45.18,45.25,17600.0,32.4543,32.5117,32.4113,32.4615,17600.0
2014-08-29 09:55:00,45.26,45.37,45.26,45.36,12800.0,32.4687,32.5476,32.4687,32.5404,12800.0
2014-08-29 10:00:00,45.33,45.51,45.32,45.43,70800.0,32.5189,32.648,32.5117,32.5906,70800.0
2014-08-29 10:05:00,45.42,45.44,45.26,45.27,16200.0,32.5835,32.5978,32.4687,32.4758,16200.0
2014-08-29 10:10:00,45.29,45.49,45.29,45.38,67200.0,32.4902,32.6337,32.4902,32.5548,67200.0
2014-08-29 10:15:00,45.38,45.47,45.38,45.39,13600.0,32.5548,32.6193,32.5548,32.5619,13600.0
2014-08-29 10:20:00,45.38,45.4,45.24,45.34,37000.0,32.5548,32.5691,32.4543,32.5261,37000.0
2014-08-29 10:25:00,45.34,45.47,45.34,45.43,52400.0,32.5261,32.6193,32.5261,32.5906,52400.0
2014-08-29 10:30:00,45.43,45.44,45.33,45.38,20400.0,32.5906,32.5978,32.5189,32.5548,20400.0
2014-08-29 10:35:00,45.4,45.4,45.34,45.34,6400.0,32.5691,32.5691,32.5261,32.5261,6400.0
2014-08-29 10:40:00,45.34,45.37,45.32,45.37,36200.0,32.5261,32.5476,32.5117,32.5476,36200.0
2014-08-29 10:45:00,45.37,45.46,45.35,45.46,28600.0,32.5476,32.6122,32.5332,32.6122,28600.0
2014-08-29 10:50:00,45.46,45.5,45.46,45.47,31800.0,32.6122,32.6408,32.6122,32.6193,31800.0
2014-08-29 10:55:00,45.48,45.48,45.39,45.43,16200.0,32.6265,32.6265,32.5619,32.5906,16200.0
2014-08-29 11:00:00,45.42,45.49,45.42,45.44,8000.0,32.5835,32.6337,32.5835,32.5978,8000.0
2014-08-29 11:05:00,45.44,45.47,45.42,45.46,8000.0,32.5978,32.6193,32.5835,32.6122,8000.0
2014-08-29 11:10:00,45.47,45.47,45.35,45.38,19600.0,32.6193,32.6193,32.5332,32.5548,19600.0
2014-08-29 11:15:00,45.38,45.4,45.29,45.29,9400.0,32.5548,32.5691,32.4902,32.4902,9400.0
2014-08-29 11:20:00,45.3,45.32,45.28,45.28,9800.0,32.4974,32.5117,32.483,32.483,9800.0
2014-08-29 11:25:00,45.27,45.29,45.23,45.28,16800.0,32.4758,32.4902,32.4472,32.483,16800.0
2014-08-29 11:30:00,45.27,45.32,45.27,45.32,9000.0,32.4758,32.5117,32.4758,32.5117,9000.0
2014-08-29 11:35:00,45.34,45.42,45.34,45.38,10200.0,32.5261,32.5835,32.5261,32.5548,10200.0
2014-08-29 11:40:00,45.38,45.41,45.36,45.41,18000.0,32.5548,32.5763,32.5404,32.5763,18000.0
2014-08-29 11:45:00,45.41,45.41,45.37,45.38,13200.0,32.5763,32.5763,32.5476,32.5548,13200.0
2014-08-29 11:50:00,45.38,45.39,45.35,45.38,11000.0,32.5548,32.5619,32.5332,32.5548,11000.0
2014-08-29 11:55:00,45.38,45.38,45.35,45.35,5200.0,32.5548,32.5548,32.5332,32.5332,5200.0
2014-08-29 12:00:00,45.37,45.42,45.36,45.42,22600.0,32.5476,32.5835,32.5404,32.5835,22600.0
2014-08-29 12:05:00,45.42,45.47,45.41,45.43,45200.0,32.5835,32.6193,32.5763,32.5906,45200.0
2014-08-29 12:10:00,45.44,45.47,45.4,45.42,22200.0,32.5978,32.6193,32.5691,32.5835,22200.0
2014-08-29 12:15:00,45.42,45.45,45.4,45.45,19200.0,32.5835,32.605,32.5691,32.605,19200.0
2014-08-29 12:20:00,45.45,45.47,45.42,45.45,18800.0,32.605,32.6193,32.5835,32.605,18800.0
2014-08-29 12:25:00,45.45,45.49,45.43,45.49,15400.0,32.605,32.6337,32.5906,32.6337,15400.0
2014-08-29 12:30:00,45.48,45.49,45.45,45.47,12200.0,32.6265,32.6337,32.605,32.6193,12200.0
2014-08-29 12:35:00,45.47,45.48,45.46,45.47,18400.0,32.6193,32.6265,32.6122,32.6193,18400.0
2014-08-29 12:40:00,45.47,45.51,45.46,45.5,51600.0,32.6193,32.648,32.6122,32.6408,51600.0
2014-08-29 12:45:00,45.49,45.52,45.49,45.51,22200.0,32.6337,32.6552,32.6337,32.648,22200.0
2014-08-29 12:50:00,45.51,45.55,45.51,45.55,10000.0,32.648,32.6767,32.648,32.6767,10000.0
2014-08-29 12:55:00,45.55,45.6,45.55,45.58,18200.0,32.6767,32.7126,32.6767,32.6982,18200.0
2014-08-29 13:00:00,45.57,45.58,45.53,45.56,31000.0,32.6911,32.6982,32.6624,32.6839,31000.0
2014-08-29 13:05:00,45.56,45.58,45.56,45.57,10200.0,32.6839,32.6982,32.6839,32.6911,10200.0
2014-08-29 13:10:00,45.55,45.56,45.55,45.55,8400.0,32.6767,32.6839,32.6767,32.6767,8400.0
2014-08-29 13:15:00,45.55,45.55,45.51,45.54,21200.0,32.6767,32.6767,32.648,32.6695,21200.0
2014-08-29 13:20:00,45.52,45.54,45.52,45.52,17000.0,32.6552,32.6695,32.6552,32.6552,17000.0
2014-08-29 13:25:00,45.52,45.55,45.52,45.53,14800.0,32.6552,32.6767,32.6552,32.6624,14800.0
2014-08-29 13:30:00,45.52,45.54,45.52,45.53,9200.0,32.6552,32.6695,32.6552,32.6624,9200.0
2014-08-29 13:35:00,45.53,45.54,45.47,45.48,19000.0,32.6624,32.6695,32.6193,32.6265,19000.0
2014-08-29 13:40:00,45.49,45.49,45.45,45.46,15400.0,32.6337,32.6337,32.605,32.6122,15400.0
2014-08-29 13:45:00,45.46,45.46,45.42,45.44,19400.0,32.6122,32.6122,32.5835,32.5978,19400.0
2014-08-29 13:50:00,45.43,45.44,45.4,45.4,12000.0,32.5906,32.5978,32.5691,32.5691,12000.0
2014-08-29 13:55:00,45.41,45.41,45.38,45.41,18600.0,32.5763,32.5763,32.5548,32.5763,18600.0
2014-08-29 14:00:00,45.4,45.44,45.4,45.43,22000.0,32.5691,32.5978,32.5691,32.5906,22000.0
2014-08-29 14:05:00,45.42,45.47,45.42,45.46,22400.0,32.5835,32.6193,32.5835,32.6122,22400.0
2014-08-29 14:10:00,45.46,45.47,45.46,45.46,13000.0,32.6122,32.6193,32.6122,32.6122,13000.0
2014-08-29 14:15:00,45.44,45.48,45.42,45.47,66600.0,32.5978,32.6265,32.5835,32.6193,66600.0
2014-08-29 14:20:00,45.47,45.51,45.47,45.51,27200.0,32.6193,32.648,32.6193,32.648,27200.0
2014-08-29 14:25:00,45.51,45.53,45.49,45.52,25000.0,32.648,32.6624,32.6337,32.6552,25000.0
2014-08-29 14:30:00,45.52,45.57,45.52,45.56,38000.0,32.6552,32.6911,32.6552,32.6839,38000.0
2014-08-29 14:35:00,45.55,45.56,45.51,45.52,20800.0,32.6767,32.6839,32.648,32.6552,20800.0
2014-08-29 14:40:00,45.52,45.52,45.48,45.49,19400.0,32.6552,32.6552,32.6265,32.6337,19400.0
2014-08-29 14:45:00,45.49,45.52,45.49,45.52,20200.0,32.6337,32.6552,32.6337,32.6552,20200.0
2014-08-29 14:50:00,45.52,45.55,45.51,45.53,28800.0,32.6552,32.6767,32.648,32.6624,28800.0
2014-08-29 14:55:00,45.53,45.54,45.47,45.5,34400.0,32.6624,32.6695,32.6193,32.6408,34400.0
2014-08-29 15:00:00,45.49,45.57,45.48,45.52,61200.0,32.6337,32.6911,32.6265,32.6552,61200.0
2014-08-29 15:05:00,45.51,45.52,45.49,45.51,26400.0,32.648,32.6552,32.6337,32.648,26400.0
2014-08-29 15:10:00,45.5,45.51,45.48,45.5,38200.0,32.6408,32.648,32.6265,32.6408,38200.0
2014-08-29 15:15:00,45.51,45.51,45.49,45.51,30000.0,32.648,32.648,32.6337,32.648,30000.0
2014-08-29 15:20:00,45.5,45.51,45.49,45.5,32800.0,32.6408,32.648,32.6337,32.6408,32800.0
2014-08-29 15:25:00,45.5,45.53,45.49,45.51,71600.0,32.6408,32.6624,32.6337,32.648,71600.0
2014-08-29 15:30:00,45.5,45.52,45.49,45.5,67400.0,32.6408,32.6552,32.6337,32.6408,67400.0
2014-08-29 15:35:00,45.5,45.51,45.49,45.5,46200.0,32.6408,32.648,32.6337,32.6408,46200.0
2014-08-29 15:40:00,45.5,45.51,45.49,45.5,46600.0,32.6408,32.648,32.6337,32.6408,46600.0
2014-08-29 15:45:00,45.5,45.52,45.5,45.51,46800.0,32.6408,32.6552,32.6408,32.648,46800.0
2014-08-29 15:50:00,45.51,45.54,45.49,45.54,112200.0,32.648,32.6695,32.6337,32.6695,112200.0
2014-08-29 15:55:00,45.52,45.55,45.51,45.51,129200.0,32.6552,32.6767,32.648,32.648,129200.0
2014-09-02 09:30:00,45.38,45.63,45.26,45.37,139200.0,32.5548,32.7341,32.4687,32.5476,139200.0
2014-09-02 09:35:00,45.42,45.57,45.17,45.19,179000.0,32.5835,32.6911,32.4041,32.4185,179000.0
2014-09-02 09:40:00,45.19,45.29,44.81,45.06,232200.0,32.4185,32.4902,32.1459,32.3252,232200.0
2014-09-02 09:45:00,45.06,45.12,44.75,44.97,129200.0,32.3252,32.3682,32.1028,32.2606,129200.0
2014-09-02 09:50:00,44.96,45.05,44.84,45.02,93600.0,32.2535,32.318,32.1674,32.2965,93600.0
2014-09-02 09:55:00,44.99,45.01,44.93,44.93,52200.0,32.275,32.2893,32.2319,32.2319,52200.0
2014-09-02 10:00:00,44.93,45.04,44.9,44.93,39400.0,32.2319,32.3109,32.2104,32.2319,39400.0
2014-09-02 10:05:00,44.92,44.99,44.88,44.99,45200.0,32.2248,32.275,32.1961,32.275,45200.0
2014-09-02 10:10:00,44.99,44.99,44.85,44.9,39000.0,32.275,32.275,32.1745,32.2104,39000.0
2014-09-02 10:15:00,44.88,44.88,44.78,44.78,55000.0,32.1961,32.1961,32.1243,32.1243,55000.0
2014-09-02 10:20:00,44.79,44.91,44.74,44.88,51200.0,32.1315,32.2176,32.0956,32.1961,51200.0
2014-09-02 10:25:00,44.89,44.94,44.76,44.76,23400.0,32.2032,32.2391,32.11,32.11,23400.0
2014-09-02 10:30:00,44.75,44.79,44.69,44.78,40800.0,32.1028,32.1315,32.0598,32.1243,40800.0
2014-09-02 10:35:00,44.77,44.78,44.7,44.74,60600.0,32.1172,32.1243,32.0669,32.0956,60600.0
2014-09-02 10:40:00,44.73,44.77,44.71,44.76,24400.0,32.0885,32.1172,32.0741,32.11,24400.0
2014-09-02 10:45:00,44.74,44.79,44.69,44.69,61200.0,32.0956,32.1315,32.0598,32.0598,61200.0
2014-09-02 10:50:00,44.68,44.68,44.63,44.65,47200.0,32.0526,32.0526,32.0167,32.0311,47200.0
2014-09-02 10:55:00,44.65,44.68,44.62,44.64,43200.0,32.0311,32.0526,32.0096,32.0239,43200.0
2014-09-02 11:00:00,44.64,44.74,44.63,44.67,61400.0,32.0239,32.0956,32.0167,32.0454,61400.0
2014-09-02 11:05:00,44.68,44.75,44.66,44.73,39000.0,32.0526,32.1028,32.0382,32.0885,39000.0
2014-09-02 11:10:00,44.73,44.74,44.69,44.69,66200.0,32.0885,32.0956,32.0598,32.0598,66200.0
2014-09-02 11:15:00,44.69,44.74,44.66,44.67,40600.0,32.0598,32.0956,32.0382,32.0454,40600.0
2014-09-02 11:20:00,44.66,44.69,44.62,44.62,46800.0,32.0382,32.0598,32.0096,32.0096,46800.0
2014-09-02 11:25:00,44.62,44.63,44.56,44.57,49200.0,32.0096,32.0167,31.9665,31.9737,49200.0
2014-09-02 11:30:00,44.57,44.6,44.54,44.57,52600.0,31.9737,31.9952,31.9522,31.9737,52600.0
2014-09-02 11:35:00,44.57,44.6,44.54,44.58,34800.0,31.9737,31.9952,31.9522,31.9809,34800.0
2014-09-02 11:40:00,44.58,44.6,44.51,44.58,29800.0,31.9809,31.9952,31.9306,31.9809,29800.0
2014-09-02 11:45:00,44.59,44.59,44.43,44.43,40800.0,31.988,31.988,31.8732,31.8732,40800.0
2014-09-02 11:50:00,44.43,44.46,44.37,44.42,92800.0,31.8732,31.8948,31.8302,31.8661,92800.0
2014-09-02 11:55:00,44.43,44.49,44.4,44.45,83600.0,31.8732,31.9163,31.8517,31.8876,83600.0
2014-09-02 12:00:00,44.45,44.49,44.42,44.49,49000.0,31.8876,31.9163,31.8661,31.9163,49000.0
2014-09-02 12:05:00,44.49,44.49,44.37,44.4,49000.0,31.9163,31.9163,31.8302,31.8517,49000.0
2014-09-02 12:10:00,44.4,44.43,44.32,44.33,37400.0,31.8517,31.8732,31.7943,31.8015,37400.0
2014-09-02 12:15:00,44.32,44.38,44.26,44.38,43000.0,31.7943,31.8374,31.7513,31.8374,43000.0
2014-09-02 12:20:00,44.37,44.4,44.35,44.38,23400.0,31.8302,31.8517,31.8159,31.8374,23400.0
2014-09-02 12:25:00,44.38,44.44,44.37,44.42,29400.0,31.8374,31.8804,31.8302,31.8661,29400.0
2014-09-02 12:30:00,44.42,44.43,44.38,44.42,28000.0,31.8661,31.8732,31.8374,31.8661,28000.0
2014-09-02 12:35:00,44.42,44.42,44.37,44.37,25400.0,31.8661,31.8661,31.8302,31.8302,25400.0
2014-09-02 12:40:00,44.37,44.38,44.31,44.31,98200.0,31.8302,31.8374,31.7872,31.7872,98200.0
2014-09-02 12:45:00,44.31,44.32,44.27,44.3,36400.0,31.7872,31.7943,31.7585,31.78,36400.0
2014-09-02 12:50:00,44.3,44.3,44.26,44.3,27600.0,31.78,31.78,31.7513,31.78,27600.0
2014-09-02 12:55:00,44.29,44.3,44.25,44.25,55200.0,31.7728,31.78,31.7441,31.7441,55200.0
2014-09-02 13:00:00,44.25,44.31,44.25,44.26,33400.0,31.7441,31.7872,31.7441,31.7513,33400.0
2014-09-02 13:05:00,44.27,44.31,44.25,44.3,25400.0,31.7585,31.7872,31.7441,31.78,25400.0
2014-09-02 13:10:00,44.3,44.31,44.25,44.25,21400.0,31.78,31.7872,31.7441,31.7441,21400.0
2014-09-02 13:15:00,44.27,44.32,44.26,44.29,39800.0,31.7585,31.7943,31.7513,31.7728,39800.0
2014-09-02 13:20:00,44.31,44.31,44.26,44.29,21800.0,31.7872,31.7872,31.7513,31.7728,21800.0
2014-09-02 13:25:00,44.27,44.29,44.26,44.28,32800.0,31.7585,31.7728,31.7513,31.7656,32800.0
2014-09-02 13:30:00,44.28,44.32,44.25,44.26,45200.0,31.7656,31.7943,31.7441,31.7513,45200.0
2014-09-02 13:35:00,44.26,44.27,44.21,44.22,80400.0,31.7513,31.7585,31.7154,31.7226,80400.0
2014-09-02 13:40:00,44.23,44.24,44.2,44.22,30000.0,31.7298,31.7369,31.7083,31.7226,30000.0
2014-09-02 13:45:00,44.23,44.28,44.22,44.28,30600.0,31.7298,31.7656,31.7226,31.7656,30600.0
2014-09-02 13:50:00,44.27,44.33,44.27,44.33,51000.0,31.7585,31.8015,31.7585,31.8015,51000.0
2014-09-02 13:55:00,44.34,44.44,44.33,44.42,67000.0,31.8087,31.8804,31.8015,31.8661,67000.0
2014-09-02 14:00:00,44.42,44.44,44.39,44.43,30200.0,31.8661,31.8804,31.8446,31.8732,30200.0
2014-09-02 14:05:00,44.43,44.44,44.37,44.38,25400.0,31.8732,31.8804,31.8302,31.8374,25400.0
2014-09-02 14:10:00,44.38,44.39,44.35,44.39,65200.0,31.8374,31.8446,31.8159,31.8446,65200.0
2014-09-02 14:15:00,44.4,44.47,44.4,44.46,83000.0,31.8517,31.9019,31.8517,31.8948,83000.0
2014-09-02 14:20:00,44.46,44.53,44.46,44.5,47800.0,31.8948,31.945,31.8948,31.9235,47800.0
2014-09-02 14:25:00,44.5,44.56,44.48,44.53,48600.0,31.9235,31.9665,31.9091,31.945,48600.0
2014-09-02 14:30:00,44.52,44.55,44.48,44.48,25200.0,31.9378,31.9593,31.9091,31.9091,25200.0
2014-09-02 14:35:00,44.47,44.55,44.47,44.55,48000.0,31.9019,31.9593,31.9019,31.9593,48000.0
2014-09-02 14:40:00,44.55,44.59,44.54,44.59,27200.0,31.9593,31.988,31.9522,31.988,27200.0
2014-09-02 14:45:00,44.59,44.64,44.58,44.64,57200.0,31.988,32.0239,31.9809,32.0239,57200.0
2014-09-02 14:50:00,44.63,44.63,44.59,44.6,30200.0,32.0167,32.0167,31.988,31.9952,30200.0
2014-09-02 14:55:00,44.61,44.68,44.61,44.66,43600.0,32.0024,32.0526,32.0024,32.0382,43600.0
2014-09-02 15:00:00,44.67,44.72,44.66,44.71,40400.0,32.0454,32.0813,32.0382,32.0741,40400.0
2014-09-02 15:05:00,44.71,44.73,44.68,44.71,48200.0,32.0741,32.0885,32.0526,32.0741,48200.0
2014-09-02 15:10:00,44.71,44.76,44.7,44.74,64600.0,32.0741,32.11,32.0669,32.0956,64600.0
2014-09-02 15:15:00,44.74,44.74,44.69,44.7,53400.0,32.0956,32.0956,32.0598,32.0669,53400.0
2014-09-02 15:20:00,44.7,44.71,44.65,44.65,70400.0,32.0669,32.0741,32.0311,32.0311,70400.0
2014-09-02 15:25:00,44.64,44.66,44.63,44.66,78400.0,32.0239,32.0382,32.0167,32.0382,78400.0
2014-09-02 15:30:00,44.64,44.69,44.63,44.68,72400.0,32.0239,32.0598,32.0167,32.0526,72400.0
2014-09-02 15:35:00,44.69,44.79,44.69,44.76,91400.0,32.0598,32.1315,32.0598,32.11,91400.0
2014-09-02 15:40:00,44.76,44.82,44.76,44.82,114600.0,32.11,32.153,32.11,32.153,114600.0
2014-09-02 15:45:00,44.82,44.84,44.8,44.81,163800.0,32.153,32.1674,32.1387,32.1459,163800.0
2014-09-02 15:50:00,44.81,44.84,44.78,44.79,154600.0,32.1459,32.1674,32.1243,32.1315,154600.0
2014-09-02 15:55:00,44.79,44.8,44.72,44.74,237800.0,32.1315,32.1387,32.0813,32.0956,237800.0
2014-09-03 09:30:00,44.99,45.08,44.85,44.94,110400.0,32.275,32.3395,32.1745,32.2391,110400.0
2014-09-03 09:35:00,44.92,45.08,44.88,45.08,105200.0,32.2248,32.3395,32.1961,32.3395,105200.0
2014-09-03 09:40:00,45.06,45.13,44.74,44.74,283200.0,32.3252,32.3754,32.0956,32.0956,283200.0
2014-09-03 09:45:00,44.74,44.92,44.73,44.87,93600.0,32.0956,32.2248,32.0885,32.1889,93600.0
2014-09-03 09:50:00,44.87,44.91,44.78,44.85,41800.0,32.1889,32.2176,32.1243,32.1745,41800.0
2014-09-03 09:55:00,44.86,44.95,44.85,44.88,58400.0,32.1817,32.2463,32.1745,32.1961,58400.0
2014-09-03 10:00:00,44.89,44.99,44.88,44.96,65200.0,32.2032,32.275,32.1961,32.2535,65200.0
2014-09-03 10:05:00,44.96,45.08,44.92,45.07,99000.0,32.2535,32.3395,32.2248,32.3324,99000.0
2014-09-03 10:10:00,45.07,45.09,44.99,45.02,35000.0,32.3324,32.3467,32.275,32.2965,35000.0
2014-09-03 10:15:00,45.02,45.1,45.01,45.04,28400.0,32.2965,32.3539,32.2893,32.3109,28400.0
2014-09-03 10:20:00,45.05,45.14,45.05,45.14,73800.0,32.318,32.3826,32.318,32.3826,73800.0
2014-09-03 10:25:00,45.14,45.14,45.09,45.1,57400.0,32.3826,32.3826,32.3467,32.3539,57400.0
2014-09-03 10:30:00,45.1,45.16,45.1,45.13,36000.0,32.3539,32.3969,32.3539,32.3754,36000.0
2014-09-03 10:35:00,45.13,45.18,45.13,45.16,39800.0,32.3754,32.4113,32.3754,32.3969,39800.0
2014-09-03 10:40:00,45.16,45.19,45.13,45.15,43800.0,32.3969,32.4185,32.3754,32.3898,43800.0
2014-09-03 10:45:00,45.15,45.22,45.15,45.19,54000.0,32.3898,32.44,32.3898,32.4185,54000.0
2014-09-03 10:50:00,45.2,45.24,45.19,45.22,39600.0,32.4256,32.4543,32.4185,32.44,39600.0
2014-09-03 10:55:00,45.22,45.22,45.18,45.19,50800.0,32.44,32.44,32.4113,32.4185,50800.0
2014-09-03 11:00:00,45.19,45.21,45.15,45.16,51000.0,32.4185,32.4328,32.3898,32.3969,51000.0
2014-09-03 11:05:00,45.15,45.21,45.15,45.21,50200.0,32.3898,32.4328,32.3898,32.4328,50200.0
2014-09-03 11:10:00,45.21,45.25,45.21,45.25,37600.0,32.4328,32.4615,32.4328,32.4615,37600.0
2014-09-03 11:15:00,45.25,45.25,45.19,45.19,29400.0,32.4615,32.4615,32.4185,32.4185,29400.0
2014-09-03 11:20:00,45.19,45.23,45.17,45.23,29200.0,32.4185,32.4472,32.4041,32.4472,29200.0
2014-09-03 11:25:00,45.23,45.26,45.23,45.25,71400.0,32.4472,32.4687,32.4472,32.4615,71400.0
2014-09-03 11:30:00,45.26,45.27,45.24,45.25,32200.0,32.4687,32.4758,32.4543,32.4615,32200.0
2014-09-03 11:35:00,45.25,45.31,45.24,45.24,84400.0,32.4615,32.5045,32.4543,32.4543,84400.0
2014-09-03 11:40:00,45.25,45.29,45.24,45.27,44400.0,32.4615,32.4902,32.4543,32.4758,44400.0
2014-09-03 11:45:00,45.26,45.3,45.24,45.26,50000.0,32.4687,32.4974,32.4543,32.4687,50000.0
2014-09-03 11:50:00,45.27,45.29,45.26,45.27,33000.0,32.4758,32.4902,32.4687,32.4758,33000.0
2014-09-03 11:55:00,45.27,45.28,45.2,45.2,33000.0,32.4758,32.483,32.4256,32.4256,33000.0
2014-09-03 12:00:00,45.18,45.19,45.12,45.15,35400.0,32.4113,32.4185,32.3682,32.3898,35400.0
2014-09-03 12:05:00,45.16,45.16,45.12,45.12,21200.0,32.3969,32.3969,32.3682,32.3682,21200.0
2014-09-03 12:10:00,45.12,45.16,45.09,45.16,37400.0,32.3682,32.3969,32.3467,32.3969,37400.0
2014-09-03 12:15:00,45.16,45.2,45.16,45.19,56000.0,32.3969,32.4256,32.3969,32.4185,56000.0
2014-09-03 12:20:00,45.19,45.21,45.17,45.17,18000.0,32.4185,32.4328,32.4041,32.4041,18000.0
2014-09-03 12:25:00,45.16,45.22,45.15,45.21,11800.0,32.3969,32.44,32.3898,32.4328,11800.0
2014-09-03 12:30:00,45.21,45.26,45.21,45.24,90800.0,32.4328,32.4687,32.4328,32.4543,90800.0
2014-09-03 12:35:00,45.25,45.3,45.24,45.3,23400.0,32.4615,32.4974,32.4543,32.4974,23400.0
2014-09-03 12:40:00,45.3,45.33,45.27,45.29,46600.0,32.4974,32.5189,32.4758,32.4902,46600.0
2014-09-03 12:45:00,45.29,45.29,45.24,45.25,28800.0,32.4902,32.4902,32.4543,32.4615,28800.0
2014-09-03 12:50:00,45.26,45.3,45.25,45.3,33600.0,32.4687,32.4974,32.4615,32.4974,33600.0
2014-09-03 12:55:00,45.29,45.32,45.27,45.32,22000.0,32.4902,32.5117,32.4758,32.5117,22000.0
2014-09-03 13:00:00,45.32,45.32,45.24,45.24,7800.0,32.5117,32.5117,32.4543,32.4543,7800.0
2014-09-03 13:05:00,45.24,45.31,45.24,45.3,19200.0,32.4543,32.5045,32.4543,32.4974,19200.0
2014-09-03 13:10:00,45.31,45.31,45.24,45.3,22400.0,32.5045,32.5045,32.4543,32.4974,22400.0
2014-09-03 13:15:00,45.29,45.3,45.27,45.29,56600.0,32.4902,32.4974,32.4758,32.4902,56600.0
2014-09-03 13:20:00,45.3,45.3,45.24,45.24,15200.0,32.4974,32.4974,32.4543,32.4543,15200.0
2014-09-03 13:25:00,45.25,45.32,45.25,45.29,29600.0,32.4615,32.5117,32.4615,32.4902,29600.0
2014-09-03 13:30:00,45.29,45.33,45.28,45.29,21800.0,32.4902,32.5189,32.483,32.4902,21800.0
2014-09-03 13:35:00,45.29,45.29,45.26,45.26,11400.0,32.4902,32.4902,32.4687,32.4687,11400.0
2014-09-03 13:40:00,45.25,45.26,45.23,45.23,14400.0,32.4615,32.4687,32.4472,32.4472,14400.0
2014-09-03 13:45:00,45.23,45.28,45.23,45.24,24800.0,32.4472,32.483,32.4472,32.4543,24800.0
2014-09-03 13:50:00,45.23,45.24,45.19,45.2,42600.0,32.4472,32.4543,32.4185,32.4256,42600.0
2014-09-03 13:55:00,45.2,45.24,45.2,45.23,15200.0,32.4256,32.4543,32.4256,32.4472,15200.0
2014-09-03 14:00:00,45.22,45.23,45.16,45.2,25400.0,32.44,32.4472,32.3969,32.4256,25400.0
2014-09-03 14:05:00,45.2,45.23,45.2,45.21,23400.0,32.4256,32.4472,32.4256,32.4328,23400.0
2014-09-03 14:10:00,45.21,45.24,45.2,45.23,18600.0,32.4328,32.4543,32.4256,32.4472,18600.0
2014-09-03 14:15:00,45.23,45.27,45.23,45.27,31000.0,32.4472,32.4758,32.4472,32.4758,31000.0
2014-09-03 14:20:00,45.26,45.26,45.19,45.21,18000.0,32.4687,32.4687,32.4185,32.4328,18000.0
2014-09-03 14:25:00,45.2,45.22,45.19,45.21,31000.0,32.4256,32.44,32.4185,32.4328,31000.0
2014-09-03 14:30:00,45.22,45.23,45.2,45.22,16200.0,32.44,32.4472,32.4256,32.44,16200.0
2014-09-03 14:35:00,45.22,45.26,45.2,45.24,29000.0,32.44,32.4687,32.4256,32.4543,29000.0
2014-09-03 14:40:00,45.24,45.25,45.21,45.21,24800.0,32.4543,32.4615,32.4328,32.4328,24800.0
2014-09-03 14:45:00,45.22,45.24,45.21,45.22,53800.0,32.44,32.4543,32.4328,32.44,53800.0
2014-09-03 14:50:00,45.21,45.22,45.18,45.18,21000.0,32.4328,32.44,32.4113,32.4113,21000.0
2014-09-03 14:55:00,45.18,45.18,45.13,45.15,45200.0,32.4113,32.4113,32.3754,32.3898,45200.0
2014-09-03 15:00:00,45.15,45.18,45.14,45.15,38400.0,32.3898,32.4113,32.3826,32.3898,38400.0
2014-09-03 15:05:00,45.15,45.16,45.08,45.12,53000.0,32.3898,32.3969,32.3395,32.3682,53000.0
2014-09-03 15:10:00,45.12,45.13,45.09,45.1,38200.0,32.3682,32.3754,32.3467,32.3539,38200.0
2014-09-03 15:15:00,45.09,45.12,45.07,45.09,43400.0,32.3467,32.3682,32.3324,32.3467,43400.0
2014-09-03 15:20:00,45.08,45.1,45.06,45.09,78600.0,32.3395,32.3539,32.3252,32.3467,78600.0
2014-09-03 15:25:00,45.1,45.16,45.09,45.13,89000.0,32.3539,32.3969,32.3467,32.3754,89000.0
2014-09-03 15:30:00,45.13,45.16,45.12,45.15,77600.0,32.3754,32.3969,32.3682,32.3898,77600.0
2014-09-03 15:35:00,45.15,45.21,45.15,45.2,74200.0,32.3898,32.4328,32.3898,32.4256,74200.0
2014-09-03 15:40:00,45.2,45.21,45.17,45.17,100800.0,32.4256,32.4328,32.4041,32.4041,100800.0
2014-09-03 15:45:00,45.17,45.2,45.11,45.11,123400.0,32.4041,32.4256,32.3611,32.3611,123400.0
2014-09-03 15:50:00,45.12,45.17,45.11,45.15,162600.0,32.3682,32.4041,32.3611,32.3898,162600.0
2014-09-03 15:55:00,45.15,45.22,45.15,45.21,304400.0,32.3898,32.44,32.3898,32.4328,304400.0
2014-09-04 09:30:00,45.17,45.24,44.91,45.02,98600.0,32.4041,32.4543,32.2176,32.2965,98600.0
2014-09-04 09:35:00,45.08,45.33,45.06,45.25,85200.0,32.3395,32.5189,32.3252,32.4615,85200.0
2014-09-04 09:40:00,45.24,45.49,45.24,45.46,101200.0,32.4543,32.6337,32.4543,32.6122,101200.0
2014-09-04 09:45:00,45.46,45.52,45.31,45.38,152600.0,32.6122,32.6552,32.5045,32.5548,152600.0
2014-09-04 09:50:00,45.4,45.44,45.35,45.42,30400.0,32.5691,32.5978,32.5332,32.5835,30400.0
2014-09-04 09:55:00,45.44,45.48,45.42,45.46,26800.0,32.5978,32.6265,32.5835,32.6122,26800.0
2014-09-04 10:00:00,45.47,45.56,45.45,45.5,39200.0,32.6193,32.6839,32.605,32.6408,39200.0
2014-09-04 10:05:00,45.51,45.58,45.46,45.56,38400.0,32.648,32.6982,32.6122,32.6839,38400.0
2014-09-04 10:10:00,45.58,45.65,45.53,45.61,71600.0,32.6982,32.7485,32.6624,32.7198,71600.0
2014-09-04 10:15:00,45.6,45.69,45.6,45.69,76000.0,32.7126,32.7771,32.7126,32.7771,76000.0
2014-09-04 10:20:00,45.68,45.72,45.66,45.67,78000.0,32.77,32.7987,32.7556,32.7628,78000.0
2014-09-04 10:25:00,45.66,45.66,45.61,45.64,35800.0,32.7556,32.7556,32.7198,32.7413,35800.0
2014-09-04 10:30:00,45.63,45.69,45.6,45.65,73400.0,32.7341,32.7771,32.7126,32.7485,73400.0
2014-09-04 10:35:00,45.63,45.68,45.61,45.63,48400.0,32.7341,32.77,32.7198,32.7341,48400.0
2014-09-04 10:40:00,45.63,45.7,45.57,45.68,56800.0,32.7341,32.7843,32.6911,32.77,56800.0
2014-09-04 10:45:00,45.68,45.77,45.62,45.62,76600.0,32.77,32.8345,32.7269,32.7269,76600.0
2014-09-04 10:50:00,45.63,45.72,45.63,45.69,73800.0,32.7341,32.7987,32.7341,32.7771,73800.0
2014-09-04 10:55:00,45.7,45.73,45.64,45.68,52800.0,32.7843,32.8058,32.7413,32.77,52800.0
2014-09-04 11:00:00,45.69,45.76,45.62,45.63,59000.0,32.7771,32.8274,32.7269,32.7341,59000.0
2014-09-04 11:05:00,45.63,45.69,45.62,45.67,23200.0,32.7341,32.7771,32.7269,32.7628,23200.0
2014-09-04 11:10:00,45.67,45.76,45.67,45.74,51600.0,32.7628,32.8274,32.7628,32.813,51600.0
2014-09-04 11:15:00,45.74,45.77,45.72,45.77,38200.0,32.813,32.8345,32.7987,32.8345,38200.0
2014-09-04 11:20:00,45.76,45.77,45.71,45.73,37800.0,32.8274,32.8345,32.7915,32.8058,37800.0
2014-09-04 11:25:00,45.74,45.77,45.73,45.73,35000.0,32.813,32.8345,32.8058,32.8058,35000.0
2014-09-04 11:30:00,45.72,45.74,45.66,45.66,70600.0,32.7987,32.813,32.7556,32.7556,70600.0
2014-09-04 11:35:00,45.65,45.65,45.57,45.65,22000.0,32.7485,32.7485,32.6911,32.7485,22000.0
2014-09-04 11:40:00,45.65,45.7,45.58,45.6,32200.0,32.7485,32.7843,32.6982,32.7126,32200.0
2014-09-04 11:45:00,45.6,45.63,45.6,45.63,30200.0,32.7126,32.7341,32.7126,32.7341,30200.0
2014-09-04 11:50:00,45.63,45.67,45.62,45.66,29400.0,32.7341,32.7628,32.7269,32.7556,29400.0
2014-09-04 11:55:00,45.67,45.7,45.65,45.69,43000.0,32.7628,32.7843,32.7485,32.7771,43000.0
2014-09-04 12:00:00,45.68,45.71,45.68,45.7,46800.0,32.77,32.7915,32.77,32.7843,46800.0
2014-09-04 12:05:00,45.7,45.7,45.65,45.69,49000.0,32.7843,32.7843,32.7485,32.7771,49000.0
2014-09-04 12:10:00,45.69,45.7,45.65,45.7,26200.0,32.7771,32.7843,32.7485,32.7843,26200.0
2014-09-04 12:15:00,45.7,45.71,45.67,45.68,44200.0,32.7843,32.7915,32.7628,32.77,44200.0
2014-09-04 12:20:00,45.68,45.71,45.68,45.71,33000.0,32.77,32.7915,32.77,32.7915,33000.0
2014-09-04 12:25:00,45.71,45.71,45.62,45.63,35800.0,32.7915,32.7915,32.7269,32.7341,35800.0
2014-09-04 12:30:00,45.63,45.63,45.55,45.58,31200.0,32.7341,32.7341,32.6767,32.6982,31200.0
2014-09-04 12:35:00,45.58,45.62,45.58,45.6,17400.0,32.6982,32.7269,32.6982,32.7126,17400.0
2014-09-04 12:40:00,45.59,45.67,45.59,45.6,15800.0,32.7054,32.7628,32.7054,32.7126,15800.0
2014-09-04 12:45:00,45.62,45.71,45.62,45.69,30800.0,32.7269,32.7915,32.7269,32.7771,30800.0
2014-09-04 12:50:00,45.67,45.7,45.66,45.7,11400.0,32.7628,32.7843,32.7556,32.7843,11400.0
2014-09-04 12:55:00,45.69,45.71,45.69,45.69,17400.0,32.7771,32.7915,32.7771,32.7771,17400.0
2014-09-04 13:00:00,45.69,45.74,45.67,45.68,66600.0,32.7771,32.813,32.7628,32.77,66600.0
2014-09-04 13:05:00,45.68,45.73,45.67,45.73,23400.0,32.77,32.8058,32.7628,32.8058,23400.0
2014-09-04 13:10:00,45.73,45.77,45.72,45.76,53200.0,32.8058,32.8345,32.7987,32.8274,53200.0
2014-09-04 13:15:00,45.76,45.81,45.75,45.8,82200.0,32.8274,32.8632,32.8202,32.8561,82200.0
2014-09-04 13:20:00,45.8,45.8,45.74,45.74,16000.0,32.8561,32.8561,32.813,32.813,16000.0
2014-09-04 13:25:00,45.74,45.74,45.7,45.73,15400.0,32.813,32.813,32.7843,32.8058,15400.0
2014-09-04 13:30:00,45.74,45.75,45.71,45.72,19600.0,32.813,32.8202,32.7915,32.7987,19600.0
2014-09-04 13:35:00,45.71,45.71,45.63,45.63,19200.0,32.7915,32.7915,32.7341,32.7341,19200.0
2014-09-04 13:40:00,45.63,45.63,45.59,45.59,54000.0,32.7341,32.7341,32.7054,32.7054,54000.0
2014-09-04 13:45:00,45.59,45.59,45.5,45.56,65600.0,32.7054,32.7054,32.6408,32.6839,65600.0
2014-09-04 13:50:00,45.56,45.63,45.56,45.6,20400.0,32.6839,32.7341,32.6839,32.7126,20400.0
2014-09-04 13:55:00,45.59,45.63,45.57,45.59,36600.0,32.7054,32.7341,32.6911,32.7054,36600.0
2014-09-04 14:00:00,45.59,45.65,45.56,45.63,29000.0,32.7054,32.7485,32.6839,32.7341,29000.0
2014-09-04 14:05:00,45.62,45.67,45.61,45.66,24800.0,32.7269,32.7628,32.7198,32.7556,24800.0
2014-09-04 14:10:00,45.66,45.67,45.62,45.67,30400.0,32.7556,32.7628,32.7269,32.7628,30400.0
2014-09-04 14:15:00,45.67,45.7,45.65,45.7,24600.0,32.7628,32.7843,32.7485,32.7843,24600.0
2014-09-04 14:20:00,45.7,45.7,45.67,45.68,24400.0,32.7843,32.7843,32.7628,32.77,24400.0
2014-09-04 14:25:00,45.68,45.73,45.65,45.67,33200.0,32.77,32.8058,32.7485,32.7628,33200.0
2014-09-04 14:30:00,45.67,45.67,45.58,45.58,21000.0,32.7628,32.7628,32.6982,32.6982,21000.0
2014-09-04 14:35:00,45.58,45.58,45.54,45.58,70600.0,32.6982,32.6982,32.6695,32.6982,70600.0
2014-09-04 14:40:00,45.58,45.58,45.51,45.54,25000.0,32.6982,32.6982,32.648,32.6695,25000.0
2014-09-04 14:45:00,45.52,45.57,45.52,45.52,36600.0,32.6552,32.6911,32.6552,32.6552,36600.0
2014-09-04 14:50:00,45.52,45.56,45.52,45.56,34600.0,32.6552,32.6839,32.6552,32.6839,34600.0
2014-09-04 14:55:00,45.56,45.59,45.49,45.51,38600.0,32.6839,32.7054,32.6337,32.648,38600.0
2014-09-04 15:00:00,45.51,45.51,45.4,45.43,40200.0,32.648,32.648,32.5691,32.5906,40200.0
2014-09-04 15:05:00,45.42,45.42,45.35,45.35,30200.0,32.5835,32.5835,32.5332,32.5332,30200.0
2014-09-04 15:10:00,45.34,45.35,45.26,45.27,33600.0,32.5261,32.5332,32.4687,32.4758,33600.0
2014-09-04 15:15:00,45.27,45.3,45.23,45.24,44600.0,32.4758,32.4974,32.4472,32.4543,44600.0
2014-09-04 15:20:00,45.23,45.28,45.22,45.24,45000.0,32.4472,32.483,32.44,32.4543,45000.0
2014-09-04 15:25:00,45.25,45.35,45.25,45.35,36000.0,32.4615,32.5332,32.4615,32.5332,36000.0
2014-09-04 15:30:00,45.35,45.38,45.34,45.36,122400.0,32.5332,32.5548,32.5261,32.5404,122400.0
2014-09-04 15:35:00,45.36,45.4,45.32,45.32,57400.0,32.5404,32.5691,32.5117,32.5117,57400.0
2014-09-04 15:40:00,45.32,45.35,45.31,45.35,75600.0,32.5117,32.5332,32.5045,32.5332,75600.0
2014-09-04 15:45:00,45.35,45.44,45.35,45.43,112600.0,32.5332,32.5978,32.5332,32.5906,112600.0
2014-09-04 15:50:00,45.43,45.44,45.42,45.44,138200.0,32.5906,32.5978,32.5835,32.5978,138200.0
2014-09-04 15:55:00,45.44,45.49,45.44,45.48,214200.0,32.5978,32.6337,32.5978,32.6265,214200.0
2014-09-05 09:30:00,45.41,45.53,45.23,45.27,60200.0,32.5763,32.6624,32.4472,32.4758,60200.0
2014-09-05 09:35:00,45.26,45.41,45.22,45.22,32400.0,32.4687,32.5763,32.44,32.44,32400.0
2014-09-05 09:40:00,45.21,45.26,45.1,45.22,30400.0,32.4328,32.4687,32.3539,32.44,30400.0
2014-09-05 09:45:00,45.2,45.3,45.15,45.27,25400.0,32.4256,32.4974,32.3898,32.4758,25400.0
2014-09-05 09:50:00,45.24,45.26,45.19,45.24,14200.0,32.4543,32.4687,32.4185,32.4543,14200.0
2014-09-05 09:55:00,45.26,45.33,45.24,45.33,12400.0,32.4687,32.5189,32.4543,32.5189,12400.0
2014-09-05 10:00:00,45.35,45.35,45.26,45.3,54800.0,32.5332,32.5332,32.4687,32.4974,54800.0
2014-09-05 10:05:00,45.3,45.35,45.27,45.32,26800.0,32.4974,32.5332,32.4758,32.5117,26800.0
2014-09-05 10:10:00,45.32,45.34,45.21,45.22,28800.0,32.5117,32.5261,32.4328,32.44,28800.0
2014-09-05 10:15:00,45.22,45.24,45.1,45.1,39200.0,32.44,32.4543,32.3539,32.3539,39200.0
2014-09-05 10:20:00,45.11,45.13,45.08,45.11,22600.0,32.3611,32.3754,32.3395,32.3611,22600.0
2014-09-05 10:25:00,45.12,45.2,45.12,45.16,69000.0,32.3682,32.4256,32.3682,32.3969,69000.0
2014-09-05 10:30:00,45.18,45.18,45.08,45.13,27200.0,32.4113,32.4113,32.3395,32.3754,27200.0
2014-09-05 10:35:00,45.14,45.2,45.13,45.17,42600.0,32.3826,32.4256,32.3754,32.4041,42600.0
2014-09-05 10:40:00,45.14,45.2,45.1,45.19,18200.0,32.3826,32.4256,32.3539,32.4185,18200.0
2014-09-05 10:45:00,45.19,45.22,45.15,45.19,17000.0,32.4185,32.44,32.3898,32.4185,17000.0
2014-09-05 10:50:00,45.18,45.27,45.16,45.26,22400.0,32.4113,32.4758,32.3969,32.4687,22400.0
2014-09-05 10:55:00,45.27,45.38,45.27,45.38,26800.0,32.4758,32.5548,32.4758,32.5548,26800.0
2014-09-05 11:00:00,45.38,45.43,45.35,45.43,11600.0,32.5548,32.5906,32.5332,32.5906,11600.0
2014-09-05 11:05:00,45.44,45.47,45.42,45.46,34800.0,32.5978,32.6193,32.5835,32.6122,34800.0
2014-09-05 11:10:00,45.47,45.54,45.42,45.43,20600.0,32.6193,32.6695,32.5835,32.5906,20600.0
2014-09-05 11:15:00,45.44,45.48,45.44,45.45,15600.0,32.5978,32.6265,32.5978,32.605,15600.0
2014-09-05 11:20:00,45.45,45.48,45.42,45.48,18600.0,32.605,32.6265,32.5835,32.6265,18600.0
2014-09-05 11:25:00,45.48,45.55,45.47,45.55,61600.0,32.6265,32.6767,32.6193,32.6767,61600.0
2014-09-05 11:30:00,45.56,45.65,45.55,45.64,37200.0,32.6839,32.7485,32.6767,32.7413,37200.0
2014-09-05 11:35:00,45.63,45.67,45.61,45.62,26200.0,32.7341,32.7628,32.7198,32.7269,26200.0
2014-09-05 11:40:00,45.62,45.71,45.62,45.71,73000.0,32.7269,32.7915,32.7269,32.7915,73000.0
2014-09-05 11:45:00,45.71,45.72,45.69,45.71,84600.0,32.7915,32.7987,32.7771,32.7915,84600.0
2014-09-05 11:50:00,45.71,45.72,45.69,45.71,44800.0,32.7915,32.7987,32.7771,32.7915,44800.0
2014-09-05 11:55:00,45.71,45.72,45.7,45.7,23800.0,32.7915,32.7987,32.7843,32.7843,23800.0
2014-09-05 12:00:00,45.7,45.78,45.68,45.77,45600.0,32.7843,32.8417,32.77,32.8345,45600.0
2014-09-05 12:05:00,45.77,45.77,45.73,45.74,37800.0,32.8345,32.8345,32.8058,32.813,37800.0
2014-09-05 12:10:00,45.74,45.78,45.74,45.77,30800.0,32.813,32.8417,32.813,32.8345,30800.0
2014-09-05 12:15:00,45.77,45.77,45.69,45.7,28600.0,32.8345,32.8345,32.7771,32.7843,28600.0
2014-09-05 12:20:00,45.7,45.75,45.68,45.75,20600.0,32.7843,32.8202,32.77,32.8202,20600.0
2014-09-05 12:25:00,45.76,45.76,45.74,45.76,11400.0,32.8274,32.8274,32.813,32.8274,11400.0
2014-09-05 12:30:00,45.76,45.8,45.75,45.79,57000.0,32.8274,32.8561,32.8202,32.8489,57000.0
2014-09-05 12:35:00,45.78,45.8,45.76,45.8,25000.0,32.8417,32.8561,32.8274,32.8561,25000.0
2014-09-05 12:40:00,45.78,45.8,45.77,45.79,26400.0,32.8417,32.8561,32.8345,32.8489,26400.0
2014-09-05 12:45:00,45.78,45.8,45.77,45.77,22200.0,32.8417,32.8561,32.8345,32.8345,22200.0
2014-09-05 12:50:00,45.77,45.78,45.76,45.76,27000.0,32.8345,32.8417,32.8274,32.8274,27000.0
2014-09-05 12:55:00,45.77,45.78,45.76,45.76,23000.0,32.8345,32.8417,32.8274,32.8274,23000.0
2014-09-05 13:00:00,45.76,45.77,45.72,45.74,31800.0,32.8274,32.8345,32.7987,32.813,31800.0
2014-09-05 13:05:00,45.74,45.76,45.72,45.74,132800.0,32.813,32.8274,32.7987,32.813,132800.0
2014-09-05 13:10:00,45.73,45.76,45.73,45.75,18400.0,32.8058,32.8274,32.8058,32.8202,18400.0
2014-09-05 13:15:00,45.75,45.78,45.74,45.78,28200.0,32.8202,32.8417,32.813,32.8417,28200.0
2014-09-05 13:20:00,45.78,45.79,45.76,45.77,22400.0,32.8417,32.8489,32.8274,32.8345,22400.0
2014-09-05 13:25:00,45.77,45.78,45.74,45.74,24800.0,32.8345,32.8417,32.813,32.813,24800.0
2014-09-05 13:30:00,45.74,45.74,45.71,45.72,43800.0,32.813,32.813,32.7915,32.7987,43800.0
2014-09-05 13:35:00,45.73,45.75,45.72,45.74,18400.0,32.8058,32.8202,32.7987,32.813,18400.0
2014-09-05 13:40:00,45.74,45.74,45.73,45.73,17200.0,32.813,32.813,32.8058,32.8058,17200.0
2014-09-05 13:45:00,45.73,45.74,45.67,45.67,30800.0,32.8058,32.813,32.7628,32.7628,30800.0
2014-09-05 13:50:00,45.67,45.68,45.66,45.68,33600.0,32.7628,32.77,32.7556,32.77,33600.0
2014-09-05 13:55:00,45.68,45.69,45.65,45.69,26800.0,32.77,32.7771,32.7485,32.7771,26800.0
2014-09-05 14:00:00,45.69,45.69,45.62,45.66,54800.0,32.7771,32.7771,32.7269,32.7556,54800.0
2014-09-05 14:05:00,45.66,45.67,45.58,45.58,47600.0,32.7556,32.7628,32.6982,32.6982,47600.0
2014-09-05 14:10:00,45.58,45.58,45.54,45.56,28600.0,32.6982,32.6982,32.6695,32.6839,28600.0
2014-09-05 14:15:00,45.55,45.55,45.42,45.42,102800.0,32.6767,32.6767,32.5835,32.5835,102800.0
2014-09-05 14:20:00,45.42,45.48,45.37,45.47,102800.0,32.5835,32.6265,32.5476,32.6193,102800.0
2014-09-05 14:25:00,45.48,45.49,45.38,45.49,42800.0,32.6265,32.6337,32.5548,32.6337,42800.0
2014-09-05 14:30:00,45.48,45.55,45.48,45.55,10600.0,32.6265,32.6767,32.6265,32.6767,10600.0
2014-09-05 14:35:00,45.55,45.57,45.54,45.56,16800.0,32.6767,32.6911,32.6695,32.6839,16800.0
2014-09-05 14:40:00,45.56,45.57,45.49,45.51,23600.0,32.6839,32.6911,32.6337,32.648,23600.0
2014-09-05 14:45:00,45.51,45.52,45.49,45.51,27800.0,32.648,32.6552,32.6337,32.648,27800.0
2014-09-05 14:50:00,45.51,45.54,45.51,45.52,78400.0,32.648,32.6695,32.648,32.6552,78400.0
2014-09-05 14:55:00,45.52,45.54,45.5,45.53,30000.0,32.6552,32.6695,32.6408,32.6624,30000.0
2014-09-05 15:00:00,45.54,45.59,45.54,45.58,39000.0,32.6695,32.7054,32.6695,32.6982,39000.0
2014-09-05 15:05:00,45.58,45.69,45.58,45.69,44200.0,32.6982,32.7771,32.6982,32.7771,44200.0
2014-09-05 15:10:00,45.68,45.7,45.67,45.7,36800.0,32.77,32.7843,32.7628,32.7843,36800.0
2014-09-05 15:15:00,45.7,45.75,45.7,45.74,50400.0,32.7843,32.8202,32.7843,32.813,50400.0
2014-09-05 15:20:00,45.73,45.74,45.67,45.67,100000.0,32.8058,32.813,32.7628,32.7628,100000.0
2014-09-05 15:25:00,45.67,45.71,45.65,45.69,106400.0,32.7628,32.7915,32.7485,32.7771,106400.0
2014-09-05 15:30:00,45.69,45.69,45.62,45.63,70600.0,32.7771,32.7771,32.7269,32.7341,70600.0
2014-09-05 15:35:00,45.63,45.69,45.63,45.69,63200.0,32.7341,32.7771,32.7341,32.7771,63200.0
2014-09-05 15:40:00,45.69,45.75,45.69,45.74,122200.0,32.7771,32.8202,32.7771,32.813,122200.0
2014-09-05 15:45:00,45.74,45.78,45.73,45.78,234400.0,32.813,32.8417,32.8058,32.8417,234400.0
2014-09-05 15:50:00,45.77,45.78,45.75,45.75,162400.0,32.8345,32.8417,32.8202,32.8202,162400.0
2014-09-05 15:55:00,45.75,45.82,45.72,45.79,299800.0,32.8202,32.8704,32.7987,32.8489,299800.0
2014-09-08 09:30:00,45.71,45.84,45.52,45.68,76000.0,32.7915,32.8848,32.6552,32.77,76000.0
2014-09-08 09:35:00,45.7,45.9,45.66,45.87,74400.0,32.7843,32.9278,32.7556,32.9063,74400.0
2014-09-08 09:40:00,45.84,45.88,45.74,45.77,39800.0,32.8848,32.9135,32.813,32.8345,39800.0
2014-09-08 09:45:00,45.74,45.8,45.69,45.7,19200.0,32.813,32.8561,32.7771,32.7843,19200.0
2014-09-08 09:50:00,45.68,45.9,45.68,45.9,21200.0,32.77,32.9278,32.77,32.9278,21200.0
2014-09-08 09:55:00,45.9,45.91,45.84,45.84,23800.0,32.9278,32.935,32.8848,32.8848,23800.0
2014-09-08 10:00:00,45.87,45.96,45.86,45.94,23000.0,32.9063,32.9708,32.8991,32.9565,23000.0
2014-09-08 10:05:00,45.94,46.07,45.94,46.0,88200.0,32.9565,33.0498,32.9565,32.9995,88200.0
2014-09-08 10:10:00,46.01,46.05,45.98,45.99,38000.0,33.0067,33.0354,32.9852,32.9924,38000.0
2014-09-08 10:15:00,46.02,46.02,45.9,45.92,43000.0,33.0139,33.0139,32.9278,32.9421,43000.0
2014-09-08 10:20:00,45.92,45.96,45.92,45.96,21600.0,32.9421,32.9708,32.9421,32.9708,21600.0
2014-09-08 10:25:00,45.95,45.99,45.93,45.99,23400.0,32.9637,32.9924,32.9493,32.9924,23400.0
2014-09-08 10:30:00,45.99,46.01,45.88,45.9,51600.0,32.9924,33.0067,32.9135,32.9278,51600.0
2014-09-08 10:35:00,45.9,45.93,45.87,45.9,41000.0,32.9278,32.9493,32.9063,32.9278,41000.0
2014-09-08 10:40:00,45.9,45.93,45.88,45.89,15800.0,32.9278,32.9493,32.9135,32.9206,15800.0
2014-09-08 10:45:00,45.89,45.94,45.88,45.94,36600.0,32.9206,32.9565,32.9135,32.9565,36600.0
2014-09-08 10:50:00,45.94,46.06,45.93,46.02,31800.0,32.9565,33.0426,32.9493,33.0139,31800.0
2014-09-08 10:55:00,46.04,46.1,46.04,46.1,18800.0,33.0282,33.0713,33.0282,33.0713,18800.0
2014-09-08 11:00:00,46.1,46.12,46.05,46.08,27600.0,33.0713,33.0856,33.0354,33.0569,27600.0
2014-09-08 11:05:00,46.08,46.11,46.06,46.1,17200.0,33.0569,33.0784,33.0426,33.0713,17200.0
2014-09-08 11:10:00,46.12,46.16,46.06,46.12,37600.0,33.0856,33.1143,33.0426,33.0856,37600.0
2014-09-08 11:15:00,46.13,46.19,46.1,46.18,96600.0,33.0928,33.1358,33.0713,33.1287,96600.0
2014-09-08 11:20:00,46.19,46.25,46.17,46.25,35000.0,33.1358,33.1789,33.1215,33.1789,35000.0
2014-09-08 11:25:00,46.25,46.25,46.18,46.2,46000.0,33.1789,33.1789,33.1287,33.143,46000.0
2014-09-08 11:30:00,46.2,46.27,46.17,46.26,43200.0,33.143,33.1932,33.1215,33.1861,43200.0
2014-09-08 11:35:00,46.27,46.29,46.19,46.21,40600.0,33.1932,33.2076,33.1358,33.1502,40600.0
2014-09-08 11:40:00,46.21,46.23,46.17,46.22,24000.0,33.1502,33.1645,33.1215,33.1574,24000.0
2014-09-08 11:45:00,46.21,46.22,46.17,46.18,26600.0,33.1502,33.1574,33.1215,33.1287,26600.0
2014-09-08 11:50:00,46.18,46.19,46.1,46.12,44400.0,33.1287,33.1358,33.0713,33.0856,44400.0
2014-09-08 11:55:00,46.12,46.13,46.07,46.13,38600.0,33.0856,33.0928,33.0498,33.0928,38600.0
2014-09-08 12:00:00,46.13,46.15,46.12,46.13,36800.0,33.0928,33.1071,33.0856,33.0928,36800.0
2014-09-08 12:05:00,46.13,46.16,46.08,46.16,25000.0,33.0928,33.1143,33.0569,33.1143,25000.0
2014-09-08 12:10:00,46.16,46.16,46.09,46.13,67200.0,33.1143,33.1143,33.0641,33.0928,67200.0
2014-09-08 12:15:00,46.13,46.16,46.1,46.11,22400.0,33.0928,33.1143,33.0713,33.0784,22400.0
2014-09-08 12:20:00,46.12,46.18,46.11,46.13,20800.0,33.0856,33.1287,33.0784,33.0928,20800.0
2014-09-08 12:25:00,46.15,46.21,46.15,46.2,23400.0,33.1071,33.1502,33.1071,33.143,23400.0
2014-09-08 12:30:00,46.21,46.21,46.15,46.18,41000.0,33.1502,33.1502,33.1071,33.1287,41000.0
2014-09-08 12:35:00,46.18,46.18,46.15,46.18,23800.0,33.1287,33.1287,33.1071,33.1287,23800.0
2014-09-08 12:40:00,46.18,46.19,46.16,46.17,14600.0,33.1287,33.1358,33.1143,33.1215,14600.0
2014-09-08 12:45:00,46.17,46.2,46.17,46.2,17800.0,33.1215,33.143,33.1215,33.143,17800.0
2014-09-08 12:50:00,46.2,46.2,46.19,46.2,12800.0,33.143,33.143,33.1358,33.143,12800.0
2014-09-08 12:55:00,46.21,46.23,46.19,46.2,19600.0,33.1502,33.1645,33.1358,33.143,19600.0
2014-09-08 13:00:00,46.21,46.23,46.21,46.22,14400.0,33.1502,33.1645,33.1502,33.1574,14400.0
2014-09-08 13:05:00,46.22,46.23,46.13,46.15,17800.0,33.1574,33.1645,33.0928,33.1071,17800.0
2014-09-08 13:10:00,46.15,46.16,46.13,46.14,16200.0,33.1071,33.1143,33.0928,33.1,16200.0
2014-09-08 13:15:00,46.14,46.19,46.12,46.13,30000.0,33.1,33.1358,33.0856,33.0928,30000.0
2014-09-08 13:20:00,46.13,46.17,46.07,46.14,50400.0,33.0928,33.1215,33.0498,33.1,50400.0
2014-09-08 13:25:00,46.14,46.16,46.08,46.09,32000.0,33.1,33.1143,33.0569,33.0641,32000.0
2014-09-08 13:30:00,46.1,46.13,46.08,46.13,25600.0,33.0713,33.0928,33.0569,33.0928,25600.0
2014-09-08 13:35:00,46.13,46.21,46.13,46.2,29000.0,33.0928,33.1502,33.0928,33.143,29000.0
2014-09-08 13:40:00,46.21,46.23,46.18,46.18,33200.0,33.1502,33.1645,33.1287,33.1287,33200.0
2014-09-08 13:45:00,46.2,46.23,46.18,46.23,33400.0,33.143,33.1645,33.1287,33.1645,33400.0
2014-09-08 13:50:00,46.23,46.26,46.22,46.26,51000.0,33.1645,33.1861,33.1574,33.1861,51000.0
2014-09-08 13:55:00,46.26,46.29,46.24,46.29,59200.0,33.1861,33.2076,33.1717,33.2076,59200.0
2014-09-08 14:00:00,46.29,46.34,46.27,46.33,49600.0,33.2076,33.2434,33.1932,33.2363,49600.0
2014-09-08 14:05:00,46.33,46.34,46.28,46.33,40800.0,33.2363,33.2434,33.2004,33.2363,40800.0
2014-09-08 14:10:00,46.34,46.37,46.28,46.37,88200.0,33.2434,33.265,33.2004,33.265,88200.0
2014-09-08 14:15:00,46.37,46.45,46.37,46.44,48800.0,33.265,33.3224,33.265,33.3152,48800.0
2014-09-08 14:20:00,46.44,46.44,46.31,46.32,33000.0,33.3152,33.3152,33.2219,33.2291,33000.0
2014-09-08 14:25:00,46.34,46.38,46.34,46.37,27400.0,33.2434,33.2721,33.2434,33.265,27400.0
2014-09-08 14:30:00,46.37,46.38,46.34,46.35,24000.0,33.265,33.2721,33.2434,33.2506,24000.0
2014-09-08 14:35:00,46.35,46.37,46.35,46.35,41200.0,33.2506,33.265,33.2506,33.2506,41200.0
2014-09-08 14:40:00,46.35,46.35,46.3,46.3,28000.0,33.2506,33.2506,33.2148,33.2148,28000.0
2014-09-08 14:45:00,46.3,46.31,46.28,46.29,32600.0,33.2148,33.2219,33.2004,33.2076,32600.0
2014-09-08 14:50:00,46.29,46.3,46.22,46.24,70800.0,33.2076,33.2148,33.1574,33.1717,70800.0
2014-09-08 14:55:00,46.24,46.27,46.24,46.25,53800.0,33.1717,33.1932,33.1717,33.1789,53800.0
2014-09-08 15:00:00,46.26,46.38,46.26,46.37,49000.0,33.1861,33.2721,33.1861,33.265,49000.0
2014-09-08 15:05:00,46.37,46.37,46.25,46.26,57200.0,33.265,33.265,33.1789,33.1861,57200.0
2014-09-08 15:10:00,46.26,46.29,46.24,46.26,74000.0,33.1861,33.2076,33.1717,33.1861,74000.0
2014-09-08 15:15:00,46.26,46.3,46.24,46.28,50400.0,33.1861,33.2148,33.1717,33.2004,50400.0
2014-09-08 15:20:00,46.29,46.29,46.23,46.23,57000.0,33.2076,33.2076,33.1645,33.1645,57000.0
2014-09-08 15:25:00,46.24,46.25,46.21,46.22,36800.0,33.1717,33.1789,33.1502,33.1574,36800.0
2014-09-08 15:30:00,46.23,46.26,46.22,46.22,51400.0,33.1645,33.1861,33.1574,33.1574,51400.0
2014-09-08 15:35:00,46.23,46.28,46.23,46.28,73000.0,33.1645,33.2004,33.1645,33.2004,73000.0
2014-09-08 15:40:00,46.28,46.28,46.2,46.2,76400.0,33.2004,33.2004,33.143,33.143,76400.0
2014-09-08 15:45:00,46.2,46.21,46.15,46.19,91000.0,33.143,33.1502,33.1071,33.1358,91000.0
2014-09-08 15:50:00,46.2,46.21,46.17,46.2,116400.0,33.143,33.1502,33.1215,33.143,116400.0
2014-09-08 15:55:00,46.2,46.24,46.19,46.2,168200.0,33.143,33.1717,33.1358,33.143,168200.0
2014-09-09 09:30:00,46.02,46.2,45.72,45.75,86800.0,33.0139,33.143,32.7987,32.8202,86800.0
2014-09-09 09:35:00,45.77,45.85,45.67,45.8,37800.0,32.8345,32.8919,32.7628,32.8561,37800.0
2014-09-09 09:40:00,45.74,46.08,45.71,46.07,154600.0,32.813,33.0569,32.7915,33.0498,154600.0
2014-09-09 09:45:00,46.04,46.12,45.95,46.1,43000.0,33.0282,33.0856,32.9637,33.0713,43000.0
2014-09-09 09:50:00,46.12,46.15,45.99,45.99,63600.0,33.0856,33.1071,32.9924,32.9924,63600.0
2014-09-09 09:55:00,45.99,46.03,45.93,45.96,23600.0,32.9924,33.0211,32.9493,32.9708,23600.0
2014-09-09 10:00:00,45.95,45.97,45.84,45.86,41000.0,32.9637,32.978,32.8848,32.8991,41000.0
2014-09-09 10:05:00,45.85,45.88,45.76,45.79,93800.0,32.8919,32.9135,32.8274,32.8489,93800.0
2014-09-09 10:10:00,45.8,45.8,45.67,45.71,67600.0,32.8561,32.8561,32.7628,32.7915,67600.0
2014-09-09 10:15:00,45.71,45.73,45.66,45.72,40800.0,32.7915,32.8058,32.7556,32.7987,40800.0
2014-09-09 10:20:00,45.73,45.73,45.52,45.59,65800.0,32.8058,32.8058,32.6552,32.7054,65800.0
2014-09-09 10:25:00,45.58,45.6,45.54,45.58,53200.0,32.6982,32.7126,32.6695,32.6982,53200.0
2014-09-09 10:30:00,45.6,45.63,45.49,45.49,45600.0,32.7126,32.7341,32.6337,32.6337,45600.0
2014-09-09 10:35:00,45.49,45.6,45.49,45.6,41800.0,32.6337,32.7126,32.6337,32.7126,41800.0
2014-09-09 10:40:00,45.6,45.63,45.58,45.63,20600.0,32.7126,32.7341,32.6982,32.7341,20600.0
2014-09-09 10:45:00,45.63,45.66,45.62,45.65,31200.0,32.7341,32.7556,32.7269,32.7485,31200.0
2014-09-09 10:50:00,45.65,45.8,45.65,45.79,55600.0,32.7485,32.8561,32.7485,32.8489,55600.0
2014-09-09 10:55:00,45.79,45.9,45.78,45.9,41400.0,32.8489,32.9278,32.8417,32.9278,41400.0
2014-09-09 11:00:00,45.9,45.99,45.9,45.95,46400.0,32.9278,32.9924,32.9278,32.9637,46400.0
2014-09-09 11:05:00,45.95,46.01,45.92,45.99,64000.0,32.9637,33.0067,32.9421,32.9924,64000.0
2014-09-09 11:10:00,45.98,46.1,45.98,46.09,66600.0,32.9852,33.0713,32.9852,33.0641,66600.0
2014-09-09 11:15:00,46.09,46.13,46.03,46.1,56200.0,33.0641,33.0928,33.0211,33.0713,56200.0
2014-09-09 11:20:00,46.1,46.12,46.06,46.08,59000.0,33.0713,33.0856,33.0426,33.0569,59000.0
2014-09-09 11:25:00,46.07,46.12,45.99,46.07,57000.0,33.0498,33.0856,32.9924,33.0498,57000.0
2014-09-09 11:30:00,46.06,46.07,46.02,46.02,18800.0,33.0426,33.0498,33.0139,33.0139,18800.0
2014-09-09 11:35:00,46.03,46.06,46.02,46.05,23600.0,33.0211,33.0426,33.0139,33.0354,23600.0
2014-09-09 11:40:00,46.04,46.07,46.03,46.06,22800.0,33.0282,33.0498,33.0211,33.0426,22800.0
2014-09-09 11:45:00,46.05,46.07,46.02,46.05,16200.0,33.0354,33.0498,33.0139,33.0354,16200.0
2014-09-09 11:50:00,46.05,46.1,46.04,46.09,17000.0,33.0354,33.0713,33.0282,33.0641,17000.0
2014-09-09 11:55:00,46.09,46.12,46.05,46.08,25200.0,33.0641,33.0856,33.0354,33.0569,25200.0
2014-09-09 12:00:00,46.08,46.18,46.06,46.15,68200.0,33.0569,33.1287,33.0426,33.1071,68200.0
2014-09-09 12:05:00,46.16,46.17,46.13,46.16,23600.0,33.1143,33.1215,33.0928,33.1143,23600.0
2014-09-09 12:10:00,46.16,46.16,46.1,46.12,29800.0,33.1143,33.1143,33.0713,33.0856,29800.0
2014-09-09 12:15:00,46.1,46.13,46.1,46.13,10600.0,33.0713,33.0928,33.0713,33.0928,10600.0
2014-09-09 12:20:00,46.13,46.16,46.11,46.12,10200.0,33.0928,33.1143,33.0784,33.0856,10200.0
2014-09-09 12:25:00,46.11,46.17,46.11,46.17,12800.0,33.0784,33.1215,33.0784,33.1215,12800.0
2014-09-09 12:30:00,46.17,46.18,46.13,46.15,31400.0,33.1215,33.1287,33.0928,33.1071,31400.0
2014-09-09 12:35:00,46.15,46.17,46.12,46.15,51800.0,33.1071,33.1215,33.0856,33.1071,51800.0
2014-09-09 12:40:00,46.14,46.23,46.14,46.22,29400.0,33.1,33.1645,33.1,33.1574,29400.0
2014-09-09 12:45:00,46.2,46.2,46.15,46.15,13400.0,33.143,33.143,33.1071,33.1071,13400.0
2014-09-09 12:50:00,46.13,46.19,46.13,46.13,18600.0,33.0928,33.1358,33.0928,33.0928,18600.0
2014-09-09 12:55:00,46.11,46.11,46.06,46.1,222200.0,33.0784,33.0784,33.0426,33.0713,222200.0
2014-09-09 13:00:00,46.12,46.12,46.1,46.1,18200.0,33.0856,33.0856,33.0713,33.0713,18200.0
2014-09-09 13:05:00,46.1,46.11,46.08,46.1,15600.0,33.0713,33.0784,33.0569,33.0713,15600.0
2014-09-09 13:10:00,46.08,46.12,46.06,46.12,29000.0,33.0569,33.0856,33.0426,33.0856,29000.0
2014-09-09 13:15:00,46.1,46.12,46.08,46.09,28200.0,33.0713,33.0856,33.0569,33.0641,28200.0
2014-09-09 13:20:00,46.08,46.11,46.08,46.08,45400.0,33.0569,33.0784,33.0569,33.0569,45400.0
2014-09-09 13:25:00,46.09,46.09,46.02,46.02,20600.0,33.0641,33.0641,33.0139,33.0139,20600.0
2014-09-09 13:30:00,46.04,46.1,46.02,46.1,21200.0,33.0282,33.0713,33.0139,33.0713,21200.0
2014-09-09 13:35:00,46.1,46.1,46.07,46.1,17000.0,33.0713,33.0713,33.0498,33.0713,17000.0
2014-09-09 13:40:00,46.12,46.12,46.08,46.09,15400.0,33.0856,33.0856,33.0569,33.0641,15400.0
2014-09-09 13:45:00,46.1,46.23,46.1,46.23,17000.0,33.0713,33.1645,33.0713,33.1645,17000.0
2014-09-09 13:50:00,46.23,46.24,46.21,46.24,16600.0,33.1645,33.1717,33.1502,33.1717,16600.0
2014-09-09 13:55:00,46.24,46.25,46.23,46.23,20600.0,33.1717,33.1789,33.1645,33.1645,20600.0
2014-09-09 14:00:00,46.25,46.25,46.19,46.2,23600.0,33.1789,33.1789,33.1358,33.143,23600.0
2014-09-09 14:05:00,46.2,46.21,46.14,46.14,20800.0,33.143,33.1502,33.1,33.1,20800.0
2014-09-09 14:10:00,46.15,46.16,46.1,46.13,20600.0,33.1071,33.1143,33.0713,33.0928,20600.0
2014-09-09 14:15:00,46.12,46.12,46.09,46.1,21000.0,33.0856,33.0856,33.0641,33.0713,21000.0
2014-09-09 14:20:00,46.11,46.15,46.09,46.11,28600.0,33.0784,33.1071,33.0641,33.0784,28600.0
2014-09-09 14:25:00,46.1,46.1,46.02,46.03,22600.0,33.0713,33.0713,33.0139,33.0211,22600.0
2014-09-09 14:30:00,46.02,46.03,45.93,45.99,25400.0,33.0139,33.0211,32.9493,32.9924,25400.0
2014-09-09 14:35:00,46.0,46.02,45.99,46.02,16000.0,32.9995,33.0139,32.9924,33.0139,16000.0
2014-09-09 14:40:00,46.02,46.04,45.99,45.99,20200.0,33.0139,33.0282,32.9924,32.9924,20200.0
2014-09-09 14:45:00,45.99,45.99,45.86,45.86,43000.0,32.9924,32.9924,32.8991,32.8991,43000.0
2014-09-09 14:50:00,45.88,45.93,45.88,45.91,35200.0,32.9135,32.9493,32.9135,32.935,35200.0
2014-09-09 14:55:00,45.92,45.93,45.9,45.93,42600.0,32.9421,32.9493,32.9278,32.9493,42600.0
2014-09-09 15:00:00,45.93,45.94,45.91,45.92,35800.0,32.9493,32.9565,32.935,32.9421,35800.0
2014-09-09 15:05:00,45.93,45.94,45.8,45.8,44600.0,32.9493,32.9565,32.8561,32.8561,44600.0
2014-09-09 15:10:00,45.81,45.81,45.74,45.74,63600.0,32.8632,32.8632,32.813,32.813,63600.0
2014-09-09 15:15:00,45.74,45.74,45.58,45.58,91000.0,32.813,32.813,32.6982,32.6982,91000.0
2014-09-09 15:20:00,45.59,45.67,45.54,45.67,61600.0,32.7054,32.7628,32.6695,32.7628,61600.0
2014-09-09 15:25:00,45.68,45.79,45.67,45.76,49800.0,32.77,32.8489,32.7628,32.8274,49800.0
2014-09-09 15:30:00,45.74,45.79,45.72,45.79,51400.0,32.813,32.8489,32.7987,32.8489,51400.0
2014-09-09 15:35:00,45.8,45.84,45.79,45.82,55800.0,32.8561,32.8848,32.8489,32.8704,55800.0
2014-09-09 15:40:00,45.82,45.83,45.79,45.81,58200.0,32.8704,32.8776,32.8489,32.8632,58200.0
2014-09-09 15:45:00,45.81,45.85,45.8,45.85,111000.0,32.8632,32.8919,32.8561,32.8919,111000.0
2014-09-09 15:50:00,45.85,45.85,45.79,45.8,154600.0,32.8919,32.8919,32.8489,32.8561,154600.0
2014-09-09 15:55:00,45.79,45.88,45.79,45.85,238200.0,32.8489,32.9135,32.8489,32.8919,238200.0
2014-09-10 09:30:00,45.85,45.91,45.29,45.29,180400.0,32.8919,32.935,32.4902,32.4902,180400.0
2014-09-10 09:35:00,45.31,45.55,45.07,45.07,216400.0,32.5045,32.6767,32.3324,32.3324,216400.0
2014-09-10 09:40:00,45.09,45.11,44.75,44.75,240800.0,32.3467,32.3611,32.1028,32.1028,240800.0
2014-09-10 09:45:00,44.75,44.77,44.42,44.61,294400.0,32.1028,32.1172,31.8661,32.0024,294400.0
2014-09-10 09:50:00,44.59,44.83,44.59,44.73,203600.0,31.988,32.1602,31.988,32.0885,203600.0
2014-09-10 09:55:00,44.75,44.75,44.55,44.58,188200.0,32.1028,32.1028,31.9593,31.9809,188200.0
2014-09-10 10:00:00,44.59,44.64,44.5,44.52,431600.0,31.988,32.0239,31.9235,31.9378,431600.0
2014-09-10 10:05:00,44.53,44.72,44.51,44.7,205600.0,31.945,32.0813,31.9306,32.0669,205600.0
2014-09-10 10:10:00,44.72,44.99,44.67,44.96,123200.0,32.0813,32.275,32.0454,32.2535,123200.0
2014-09-10 10:15:00,44.97,45.04,44.72,44.72,136400.0,32.2606,32.3109,32.0813,32.0813,136400.0
2014-09-10 10:20:00,44.71,44.84,44.67,44.8,100600.0,32.0741,32.1674,32.0454,32.1387,100600.0
2014-09-10 10:25:00,44.79,44.99,44.74,44.95,83400.0,32.1315,32.275,32.0956,32.2463,83400.0
2014-09-10 10:30:00,44.93,44.95,44.79,44.79,168600.0,32.2319,32.2463,32.1315,32.1315,168600.0
2014-09-10 10:35:00,44.78,44.8,44.61,44.63,120000.0,32.1243,32.1387,32.0024,32.0167,120000.0
2014-09-10 10:40:00,44.63,44.65,44.51,44.57,74600.0,32.0167,32.0311,31.9306,31.9737,74600.0
2014-09-10 10:45:00,44.57,44.58,44.41,44.42,91200.0,31.9737,31.9809,31.8589,31.8661,91200.0
2014-09-10 10:50:00,44.43,44.7,44.39,44.7,84000.0,31.8732,32.0669,31.8446,32.0669,84000.0
2014-09-10 10:55:00,44.69,44.79,44.68,44.77,101000.0,32.0598,32.1315,32.0526,32.1172,101000.0
2014-09-10 11:00:00,44.77,44.91,44.77,44.88,66000.0,32.1172,32.2176,32.1172,32.1961,66000.0
2014-09-10 11:05:00,44.89,44.94,44.8,44.89,90800.0,32.2032,32.2391,32.1387,32.2032,90800.0
2014-09-10 11:10:00,44.88,44.97,44.88,44.95,81600.0,32.1961,32.2606,32.1961,32.2463,81600.0
2014-09-10 11:15:00,44.94,44.95,44.87,44.93,106000.0,32.2391,32.2463,32.1889,32.2319,106000.0
2014-09-10 11:20:00,44.94,44.96,44.88,44.96,77200.0,32.2391,32.2535,32.1961,32.2535,77200.0
2014-09-10 11:25:00,44.96,45.04,44.94,44.99,237800.0,32.2535,32.3109,32.2391,32.275,237800.0
2014-09-10 11:30:00,44.99,45.01,44.95,44.98,93600.0,32.275,32.2893,32.2463,32.2678,93600.0
2014-09-10 11:35:00,44.99,45.06,44.93,45.01,119000.0,32.275,32.3252,32.2319,32.2893,119000.0
2014-09-10 11:40:00,45.02,45.02,44.91,44.93,105000.0,32.2965,32.2965,32.2176,32.2319,105000.0
2014-09-10 11:45:00,44.92,44.92,44.88,44.9,82400.0,32.2248,32.2248,32.1961,32.2104,82400.0
2014-09-10 11:50:00,44.9,45.04,44.9,45.02,58400.0,32.2104,32.3109,32.2104,32.2965,58400.0
2014-09-10 11:55:00,45.01,45.05,44.96,44.97,22400.0,32.2893,32.318,32.2535,32.2606,22400.0
2014-09-10 12:00:00,44.98,45.12,44.97,45.08,78000.0,32.2678,32.3682,32.2606,32.3395,78000.0
2014-09-10 12:05:00,45.08,45.08,44.98,44.98,36200.0,32.3395,32.3395,32.2678,32.2678,36200.0
2014-09-10 12:10:00,44.99,45.04,44.99,45.04,19600.0,32.275,32.3109,32.275,32.3109,19600.0
2014-09-10 12:15:00,45.04,45.13,45.01,45.11,14800.0,32.3109,32.3754,32.2893,32.3611,14800.0
2014-09-10 12:20:00,45.12,45.24,45.11,45.24,73000.0,32.3682,32.4543,32.3611,32.4543,73000.0
2014-09-10 12:25:00,45.24,45.25,45.13,45.15,19400.0,32.4543,32.4615,32.3754,32.3898,19400.0
2014-09-10 12:30:00,45.16,45.19,45.13,45.14,24000.0,32.3969,32.4185,32.3754,32.3826,24000.0
2014-09-10 12:35:00,45.13,45.13,45.04,45.05,69000.0,32.3754,32.3754,32.3109,32.318,69000.0
2014-09-10 12:40:00,45.05,45.1,45.04,45.04,107600.0,32.318,32.3539,32.3109,32.3109,107600.0
2014-09-10 12:45:00,45.02,45.03,44.96,44.97,27400.0,32.2965,32.3037,32.2535,32.2606,27400.0
2014-09-10 12:50:00,44.97,45.03,44.96,44.99,12600.0,32.2606,32.3037,32.2535,32.275,12600.0
2014-09-10 12:55:00,44.99,44.99,44.91,44.96,39600.0,32.275,32.275,32.2176,32.2535,39600.0
2014-09-10 13:00:00,44.95,45.05,44.95,45.05,20600.0,32.2463,32.318,32.2463,32.318,20600.0
2014-09-10 13:05:00,45.06,45.08,45.02,45.02,58200.0,32.3252,32.3395,32.2965,32.2965,58200.0
2014-09-10 13:10:00,45.03,45.06,44.99,45.04,14800.0,32.3037,32.3252,32.275,32.3109,14800.0
2014-09-10 13:15:00,45.02,45.04,44.97,44.97,18200.0,32.2965,32.3109,32.2606,32.2606,18200.0
2014-09-10 13:20:00,44.97,44.98,44.95,44.95,30200.0,32.2606,32.2678,32.2463,32.2463,30200.0
2014-09-10 13:25:00,44.95,44.95,44.87,44.9,52400.0,32.2463,32.2463,32.1889,32.2104,52400.0
2014-09-10 13:30:00,44.91,44.92,44.81,44.83,26400.0,32.2176,32.2248,32.1459,32.1602,26400.0
2014-09-10 13:35:00,44.81,44.82,44.77,44.79,39200.0,32.1459,32.153,32.1172,32.1315,39200.0
2014-09-10 13:40:00,44.79,44.85,44.75,44.76,47400.0,32.1315,32.1745,32.1028,32.11,47400.0
2014-09-10 13:45:00,44.78,44.8,44.76,44.8,34200.0,32.1243,32.1387,32.11,32.1387,34200.0
2014-09-10 13:50:00,44.81,44.82,44.74,44.77,33400.0,32.1459,32.153,32.0956,32.1172,33400.0
2014-09-10 13:55:00,44.77,44.85,44.72,44.83,56000.0,32.1172,32.1745,32.0813,32.1602,56000.0
2014-09-10 14:00:00,44.84,44.95,44.82,44.93,49400.0,32.1674,32.2463,32.153,32.2319,49400.0
2014-09-10 14:05:00,44.93,44.95,44.91,44.94,39600.0,32.2319,32.2463,32.2176,32.2391,39600.0
2014-09-10 14:10:00,44.94,45.02,44.91,44.99,55000.0,32.2391,32.2965,32.2176,32.275,55000.0
2014-09-10 14:15:00,44.99,45.08,44.99,45.04,56200.0,32.275,32.3395,32.275,32.3109,56200.0
2014-09-10 14:20:00,45.04,45.04,44.99,44.99,44200.0,32.3109,32.3109,32.275,32.275,44200.0
2014-09-10 14:25:00,45.0,45.01,44.94,45.01,43000.0,32.2822,32.2893,32.2391,32.2893,43000.0
2014-09-10 14:30:00,45.01,45.01,44.98,44.98,43400.0,32.2893,32.2893,32.2678,32.2678,43400.0
2014-09-10 14:35:00,44.97,45.03,44.96,45.02,46800.0,32.2606,32.3037,32.2535,32.2965,46800.0
2014-09-10 14:40:00,45.02,45.05,45.01,45.03,53200.0,32.2965,32.318,32.2893,32.3037,53200.0
2014-09-10 14:45:00,45.02,45.04,45.01,45.02,34400.0,32.2965,32.3109,32.2893,32.2965,34400.0
2014-09-10 14:50:00,45.02,45.06,45.01,45.02,66400.0,32.2965,32.3252,32.2893,32.2965,66400.0
2014-09-10 14:55:00,45.02,45.02,44.96,45.01,90600.0,32.2965,32.2965,32.2535,32.2893,90600.0
2014-09-10 15:00:00,45.01,45.04,45.01,45.01,85600.0,32.2893,32.3109,32.2893,32.2893,85600.0
2014-09-10 15:05:00,45.01,45.02,44.98,45.0,120200.0,32.2893,32.2965,32.2678,32.2822,120200.0
2014-09-10 15:10:00,45.0,45.01,44.93,44.94,156200.0,32.2822,32.2893,32.2319,32.2391,156200.0
2014-09-10 15:15:00,44.94,45.0,44.92,45.0,38800.0,32.2391,32.2822,32.2248,32.2822,38800.0
2014-09-10 15:20:00,45.0,45.01,44.98,44.99,46200.0,32.2822,32.2893,32.2678,32.275,46200.0
2014-09-10 15:25:00,45.0,45.03,44.98,45.02,59400.0,32.2822,32.3037,32.2678,32.2965,59400.0
2014-09-10 15:30:00,45.02,45.13,45.02,45.12,83800.0,32.2965,32.3754,32.2965,32.3682,83800.0
2014-09-10 15:35:00,45.12,45.19,45.12,45.17,111600.0,32.3682,32.4185,32.3682,32.4041,111600.0
2014-09-10 15:40:00,45.17,45.29,45.17,45.27,144000.0,32.4041,32.4902,32.4041,32.4758,144000.0
2014-09-10 15:45:00,45.27,45.29,45.19,45.27,193400.0,32.4758,32.4902,32.4185,32.4758,193400.0
2014-09-10 15:50:00,45.27,45.3,45.25,45.25,186600.0,32.4758,32.4974,32.4615,32.4615,186600.0
2014-09-10 15:55:00,45.25,45.27,45.2,45.22,272200.0,32.4615,32.4758,32.4256,32.44,272200.0
2014-09-11 09:30:00,44.97,45.12,44.97,45.1,95400.0,32.2606,32.3682,32.2606,32.3539,95400.0
2014-09-11 09:35:00,45.08,45.21,45.08,45.17,35400.0,32.3395,32.4328,32.3395,32.4041,35400.0
2014-09-11 09:40:00,45.18,45.41,45.18,45.33,39000.0,32.4113,32.5763,32.4113,32.5189,39000.0
2014-09-11 09:45:00,45.32,45.41,45.23,45.35,37200.0,32.5117,32.5763,32.4472,32.5332,37200.0
2014-09-11 09:50:00,45.32,45.42,45.24,45.35,36400.0,32.5117,32.5835,32.4543,32.5332,36400.0
2014-09-11 09:55:00,45.31,45.37,45.27,45.36,45400.0,32.5045,32.5476,32.4758,32.5404,45400.0
2014-09-11 10:00:00,45.41,45.45,45.38,45.45,42800.0,32.5763,32.605,32.5548,32.605,42800.0
2014-09-11 10:05:00,45.43,45.44,45.27,45.3,41000.0,32.5906,32.5978,32.4758,32.4974,41000.0
2014-09-11 10:10:00,45.32,45.35,45.29,45.35,52800.0,32.5117,32.5332,32.4902,32.5332,52800.0
2014-09-11 10:15:00,45.35,45.38,45.23,45.24,39600.0,32.5332,32.5548,32.4472,32.4543,39600.0
2014-09-11 10:20:00,45.24,45.25,45.11,45.13,90000.0,32.4543,32.4615,32.3611,32.3754,90000.0
2014-09-11 10:25:00,45.14,45.21,45.01,45.06,100600.0,32.3826,32.4328,32.2893,32.3252,100600.0
2014-09-11 10:30:00,45.07,45.07,44.97,45.01,91000.0,32.3324,32.3324,32.2606,32.2893,91000.0
2014-09-11 10:35:00,44.98,45.02,44.94,44.97,66400.0,32.2678,32.2965,32.2391,32.2606,66400.0
2014-09-11 10:40:00,44.96,44.97,44.92,44.95,72400.0,32.2535,32.2606,32.2248,32.2463,72400.0
2014-09-11 10:45:00,44.95,44.95,44.85,44.95,88400.0,32.2463,32.2463,32.1745,32.2463,88400.0
2014-09-11 10:50:00,44.96,44.96,44.81,44.9,86800.0,32.2535,32.2535,32.1459,32.2104,86800.0
2014-09-11 10:55:00,44.91,44.91,44.79,44.84,138000.0,32.2176,32.2176,32.1315,32.1674,138000.0
2014-09-11 11:00:00,44.85,44.93,44.8,44.92,71400.0,32.1745,32.2319,32.1387,32.2248,71400.0
2014-09-11 11:05:00,44.91,45.04,44.9,44.93,116000.0,32.2176,32.3109,32.2104,32.2319,116000.0
2014-09-11 11:10:00,44.93,45.01,44.93,44.98,52000.0,32.2319,32.2893,32.2319,32.2678,52000.0
2014-09-11 11:15:00,44.98,45.11,44.97,45.09,22600.0,32.2678,32.3611,32.2606,32.3467,22600.0
2014-09-11 11:20:00,45.08,45.13,45.04,45.06,17800.0,32.3395,32.3754,32.3109,32.3252,17800.0
2014-09-11 11:25:00,45.06,45.14,45.04,45.12,65000.0,32.3252,32.3826,32.3109,32.3682,65000.0
2014-09-11 11:30:00,45.12,45.14,45.06,45.08,51000.0,32.3682,32.3826,32.3252,32.3395,51000.0
2014-09-11 11:35:00,45.07,45.1,45.06,45.08,32000.0,32.3324,32.3539,32.3252,32.3395,32000.0
2014-09-11 11:40:00,45.06,45.1,44.99,44.99,27800.0,32.3252,32.3539,32.275,32.275,27800.0
2014-09-11 11:45:00,44.99,45.06,44.97,45.03,98000.0,32.275,32.3252,32.2606,32.3037,98000.0
2014-09-11 11:50:00,45.02,45.02,44.96,44.96,46000.0,32.2965,32.2965,32.2535,32.2535,46000.0
2014-09-11 11:55:00,44.96,44.97,44.89,44.89,44200.0,32.2535,32.2606,32.2032,32.2032,44200.0
2014-09-11 12:00:00,44.88,44.89,44.76,44.88,102600.0,32.1961,32.2032,32.11,32.1961,102600.0
2014-09-11 12:05:00,44.88,44.88,44.8,44.8,49800.0,32.1961,32.1961,32.1387,32.1387,49800.0
2014-09-11 12:10:00,44.8,44.82,44.76,44.77,51200.0,32.1387,32.153,32.11,32.1172,51200.0
2014-09-11 12:15:00,44.77,44.82,44.77,44.82,112400.0,32.1172,32.153,32.1172,32.153,112400.0
2014-09-11 12:20:00,44.82,44.87,44.79,44.86,91400.0,32.153,32.1889,32.1315,32.1817,91400.0
2014-09-11 12:25:00,44.87,44.94,44.87,44.92,91400.0,32.1889,32.2391,32.1889,32.2248,91400.0
2014-09-11 12:30:00,44.92,44.98,44.9,44.95,76000.0,32.2248,32.2678,32.2104,32.2463,76000.0
2014-09-11 12:35:00,44.96,44.98,44.94,44.95,43400.0,32.2535,32.2678,32.2391,32.2463,43400.0
2014-09-11 12:40:00,44.95,44.97,44.93,44.96,47800.0,32.2463,32.2606,32.2319,32.2535,47800.0
2014-09-11 12:45:00,44.96,44.98,44.95,44.97,20400.0,32.2535,32.2678,32.2463,32.2606,20400.0
2014-09-11 12:50:00,44.98,44.99,44.96,44.99,27600.0,32.2678,32.275,32.2535,32.275,27600.0
2014-09-11 12:55:00,44.99,45.0,44.94,44.98,86600.0,32.275,32.2822,32.2391,32.2678,86600.0
2014-09-11 13:00:00,44.97,45.08,44.95,45.08,39800.0,32.2606,32.3395,32.2463,32.3395,39800.0
2014-09-11 13:05:00,45.08,45.1,45.04,45.09,35400.0,32.3395,32.3539,32.3109,32.3467,35400.0
2014-09-11 13:10:00,45.09,45.1,45.02,45.02,38000.0,32.3467,32.3539,32.2965,32.2965,38000.0
2014-09-11 13:15:00,45.02,45.07,45.02,45.03,23000.0,32.2965,32.3324,32.2965,32.3037,23000.0
2014-09-11 13:20:00,45.03,45.07,44.99,45.01,29400.0,32.3037,32.3324,32.275,32.2893,29400.0
2014-09-11 13:25:00,45.0,45.01,44.9,44.93,65600.0,32.2822,32.2893,32.2104,32.2319,65600.0
2014-09-11 13:30:00,44.93,45.04,44.92,45.01,42200.0,32.2319,32.3109,32.2248,32.2893,42200.0
2014-09-11 13:35:00,45.0,45.03,44.99,45.0,14800.0,32.2822,32.3037,32.275,32.2822,14800.0
2014-09-11 13:40:00,45.0,45.05,45.0,45.0,19200.0,32.2822,32.318,32.2822,32.2822,19200.0
2014-09-11 13:45:00,44.99,45.03,44.99,45.01,17600.0,32.275,32.3037,32.275,32.2893,17600.0
2014-09-11 13:50:00,45.01,45.01,44.96,44.97,33800.0,32.2893,32.2893,32.2535,32.2606,33800.0
2014-09-11 13:55:00,44.98,44.98,44.93,44.94,36400.0,32.2678,32.2678,32.2319,32.2391,36400.0
2014-09-11 14:00:00,44.93,45.0,44.9,44.91,71800.0,32.2319,32.2822,32.2104,32.2176,71800.0
2014-09-11 14:05:00,44.9,45.01,44.9,45.01,36800.0,32.2104,32.2893,32.2104,32.2893,36800.0
2014-09-11 14:10:00,45.02,45.02,44.98,44.98,28200.0,32.2965,32.2965,32.2678,32.2678,28200.0
2014-09-11 14:15:00,44.99,45.01,44.98,44.99,36800.0,32.275,32.2893,32.2678,32.275,36800.0
2014-09-11 14:20:00,44.98,45.02,44.98,45.02,22600.0,32.2678,32.2965,32.2678,32.2965,22600.0
2014-09-11 14:25:00,45.01,45.09,45.01,45.06,21400.0,32.2893,32.3467,32.2893,32.3252,21400.0
2014-09-11 14:30:00,45.07,45.07,44.69,44.83,249000.0,32.3324,32.3324,32.0598,32.1602,249000.0
2014-09-11 14:35:00,44.83,44.87,44.52,44.57,308200.0,32.1602,32.1889,31.9378,31.9737,308200.0
2014-09-11 14:40:00,44.57,44.7,44.49,44.64,195400.0,31.9737,32.0669,31.9163,32.0239,195400.0
2014-09-11 14:45:00,44.63,44.69,44.54,44.59,124200.0,32.0167,32.0598,31.9522,31.988,124200.0
2014-09-11 14:50:00,44.59,44.59,44.34,44.36,201800.0,31.988,31.988,31.8087,31.823,201800.0
2014-09-11 14:55:00,44.36,44.45,44.27,44.43,207400.0,31.823,31.8876,31.7585,31.8732,207400.0
2014-09-11 15:00:00,44.43,44.43,44.3,44.34,183400.0,31.8732,31.8732,31.78,31.8087,183400.0
2014-09-11 15:05:00,44.34,44.34,44.25,44.27,174600.0,31.8087,31.8087,31.7441,31.7585,174600.0
2014-09-11 15:10:00,44.28,44.47,44.27,44.46,224600.0,31.7656,31.9019,31.7585,31.8948,224600.0
2014-09-11 15:15:00,44.46,44.48,44.42,44.46,131800.0,31.8948,31.9091,31.8661,31.8948,131800.0
2014-09-11 15:20:00,44.46,44.5,44.43,44.44,93400.0,31.8948,31.9235,31.8732,31.8804,93400.0
2014-09-11 15:25:00,44.44,44.53,44.43,44.47,181000.0,31.8804,31.945,31.8732,31.9019,181000.0
2014-09-11 15:30:00,44.47,44.51,44.44,44.46,204200.0,31.9019,31.9306,31.8804,31.8948,204200.0
2014-09-11 15:35:00,44.46,44.46,44.38,44.46,191000.0,31.8948,31.8948,31.8374,31.8948,191000.0
2014-09-11 15:40:00,44.46,44.52,44.46,44.48,265200.0,31.8948,31.9378,31.8948,31.9091,265200.0
2014-09-11 15:45:00,44.49,44.53,44.46,44.49,312400.0,31.9163,31.945,31.8948,31.9163,312400.0
2014-09-11 15:50:00,44.49,44.49,44.42,44.44,272800.0,31.9163,31.9163,31.8661,31.8804,272800.0
2014-09-11 15:55:00,44.44,44.46,44.37,44.45,450400.0,31.8804,31.8948,31.8302,31.8876,450400.0
2014-09-12 09:30:00,44.43,44.48,43.99,44.05,152600.0,31.8732,31.9091,31.5576,31.6006,152600.0
2014-09-12 09:35:00,44.08,44.35,44.06,44.2,149600.0,31.6222,31.8159,31.6078,31.7083,149600.0
2014-09-12 09:40:00,44.19,44.49,44.07,44.45,115000.0,31.7011,31.9163,31.615,31.8876,115000.0
2014-09-12 09:45:00,44.46,44.49,44.4,44.48,54600.0,31.8948,31.9163,31.8517,31.9091,54600.0
2014-09-12 09:50:00,44.49,44.5,44.21,44.28,52400.0,31.9163,31.9235,31.7154,31.7656,52400.0
2014-09-12 09:55:00,44.28,44.28,44.12,44.17,64600.0,31.7656,31.7656,31.6509,31.6867,64600.0
2014-09-12 10:00:00,44.16,44.29,44.16,44.17,69000.0,31.6796,31.7728,31.6796,31.6867,69000.0
2014-09-12 10:05:00,44.14,44.21,44.1,44.21,112800.0,31.6652,31.7154,31.6365,31.7154,112800.0
2014-09-12 10:10:00,44.22,44.35,44.13,44.32,91200.0,31.7226,31.8159,31.658,31.7943,91200.0
2014-09-12 10:15:00,44.33,44.42,44.29,44.33,62200.0,31.8015,31.8661,31.7728,31.8015,62200.0
2014-09-12 10:20:00,44.34,44.34,44.2,44.23,61200.0,31.8087,31.8087,31.7083,31.7298,61200.0
2014-09-12 10:25:00,44.22,44.23,44.08,44.08,46000.0,31.7226,31.7298,31.6222,31.6222,46000.0
2014-09-12 10:30:00,44.08,44.21,44.03,44.2,69400.0,31.6222,31.7154,31.5863,31.7083,69400.0
2014-09-12 10:35:00,44.21,44.27,44.13,44.13,36800.0,31.7154,31.7585,31.658,31.658,36800.0
2014-09-12 10:40:00,44.13,44.18,44.08,44.15,59000.0,31.658,31.6939,31.6222,31.6724,59000.0
2014-09-12 10:45:00,44.13,44.15,44.0,44.06,49000.0,31.658,31.6724,31.5648,31.6078,49000.0
2014-09-12 10:50:00,44.07,44.13,44.01,44.11,87800.0,31.615,31.658,31.5719,31.6437,87800.0
2014-09-12 10:55:00,44.1,44.13,44.01,44.05,84400.0,31.6365,31.658,31.5719,31.6006,84400.0
2014-09-12 11:00:00,44.04,44.07,44.01,44.02,60000.0,31.5935,31.615,31.5719,31.5791,60000.0
2014-09-12 11:05:00,44.02,44.03,43.9,43.9,70400.0,31.5791,31.5863,31.493,31.493,70400.0
2014-09-12 11:10:00,43.9,43.98,43.77,43.77,189200.0,31.493,31.5504,31.3998,31.3998,189200.0
2014-09-12 11:15:00,43.77,43.84,43.71,43.8,158600.0,31.3998,31.45,31.3567,31.4213,158600.0
2014-09-12 11:20:00,43.81,43.92,43.8,43.85,57200.0,31.4285,31.5074,31.4213,31.4572,57200.0
2014-09-12 11:25:00,43.84,43.97,43.79,43.97,147400.0,31.45,31.5433,31.4141,31.5433,147400.0
2014-09-12 11:30:00,43.96,44.06,43.89,44.06,48800.0,31.5361,31.6078,31.4859,31.6078,48800.0
2014-09-12 11:35:00,44.05,44.05,43.96,43.97,48400.0,31.6006,31.6006,31.5361,31.5433,48400.0
2014-09-12 11:40:00,43.97,43.98,43.89,43.9,131800.0,31.5433,31.5504,31.4859,31.493,131800.0
2014-09-12 11:45:00,43.9,43.97,43.9,43.91,68800.0,31.493,31.5433,31.493,31.5002,68800.0
2014-09-12 11:50:00,43.9,43.9,43.77,43.8,43400.0,31.493,31.493,31.3998,31.4213,43400.0
2014-09-12 11:55:00,43.79,43.81,43.69,43.69,48400.0,31.4141,31.4285,31.3424,31.3424,48400.0
2014-09-12 12:00:00,43.69,43.73,43.62,43.65,127200.0,31.3424,31.3711,31.2922,31.3137,127200.0
2014-09-12 12:05:00,43.65,43.75,43.63,43.68,81800.0,31.3137,31.3854,31.2993,31.3352,81800.0
2014-09-12 12:10:00,43.69,43.85,43.68,43.81,65400.0,31.3424,31.4572,31.3352,31.4285,65400.0
2014-09-12 12:15:00,43.82,43.84,43.69,43.74,159600.0,31.4356,31.45,31.3424,31.3783,159600.0
2014-09-12 12:20:00,43.74,43.81,43.72,43.72,42400.0,31.3783,31.4285,31.3639,31.3639,42400.0
2014-09-12 12:25:00,43.74,43.77,43.66,43.67,45600.0,31.3783,31.3998,31.3209,31.328,45600.0
2014-09-12 12:30:00,43.67,43.72,43.64,43.66,31400.0,31.328,31.3639,31.3065,31.3209,31400.0
2014-09-12 12:35:00,43.67,43.68,43.56,43.57,232600.0,31.328,31.3352,31.2491,31.2563,232600.0
2014-09-12 12:40:00,43.59,43.77,43.59,43.74,51600.0,31.2706,31.3998,31.2706,31.3783,51600.0
2014-09-12 12:45:00,43.74,43.76,43.71,43.71,55200.0,31.3783,31.3926,31.3567,31.3567,55200.0
2014-09-12 12:50:00,43.71,43.76,43.68,43.68,95400.0,31.3567,31.3926,31.3352,31.3352,95400.0
2014-09-12 12:55:00,43.69,43.72,43.64,43.64,61400.0,31.3424,31.3639,31.3065,31.3065,61400.0
2014-09-12 13:00:00,43.64,43.66,43.58,43.58,67000.0,31.3065,31.3209,31.2635,31.2635,67000.0
2014-09-12 13:05:00,43.59,43.6,43.48,43.54,143200.0,31.2706,31.2778,31.1917,31.2348,143200.0
2014-09-12 13:10:00,43.55,43.65,43.55,43.64,53000.0,31.242,31.3137,31.242,31.3065,53000.0
2014-09-12 13:15:00,43.65,43.7,43.62,43.65,32400.0,31.3137,31.3496,31.2922,31.3137,32400.0
2014-09-12 13:20:00,43.65,43.67,43.49,43.51,85400.0,31.3137,31.328,31.1989,31.2133,85400.0
2014-09-12 13:25:00,43.51,43.53,43.48,43.52,46000.0,31.2133,31.2276,31.1917,31.2204,46000.0
2014-09-12 13:30:00,43.52,43.52,43.48,43.49,36600.0,31.2204,31.2204,31.1917,31.1989,36600.0
2014-09-12 13:35:00,43.49,43.51,43.49,43.49,33400.0,31.1989,31.2133,31.1989,31.1989,33400.0
2014-09-12 13:40:00,43.49,43.6,43.48,43.6,68000.0,31.1989,31.2778,31.1917,31.2778,68000.0
2014-09-12 13:45:00,43.6,43.62,43.51,43.52,67000.0,31.2778,31.2922,31.2133,31.2204,67000.0
2014-09-12 13:50:00,43.52,43.55,43.44,43.44,58400.0,31.2204,31.242,31.163,31.163,58400.0
2014-09-12 13:55:00,43.43,43.45,43.37,43.37,81400.0,31.1559,31.1702,31.1128,31.1128,81400.0
2014-09-12 14:00:00,43.36,43.41,43.3,43.33,112000.0,31.1057,31.1415,31.0626,31.0841,112000.0
2014-09-12 14:05:00,43.33,43.35,43.24,43.29,155600.0,31.0841,31.0985,31.0196,31.0554,155600.0
2014-09-12 14:10:00,43.3,43.37,43.3,43.35,73800.0,31.0626,31.1128,31.0626,31.0985,73800.0
2014-09-12 14:15:00,43.35,43.44,43.35,43.44,59800.0,31.0985,31.163,31.0985,31.163,59800.0
2014-09-12 14:20:00,43.43,43.47,43.38,43.46,53800.0,31.1559,31.1846,31.12,31.1774,53800.0
2014-09-12 14:25:00,43.47,43.49,43.39,43.41,46000.0,31.1846,31.1989,31.1272,31.1415,46000.0
2014-09-12 14:30:00,43.41,43.53,43.4,43.49,110800.0,31.1415,31.2276,31.1343,31.1989,110800.0
2014-09-12 14:35:00,43.48,43.49,43.41,43.44,39400.0,31.1917,31.1989,31.1415,31.163,39400.0
2014-09-12 14:40:00,43.45,43.49,43.4,43.43,60400.0,31.1702,31.1989,31.1343,31.1559,60400.0
2014-09-12 14:45:00,43.43,43.46,43.35,43.35,53200.0,31.1559,31.1774,31.0985,31.0985,53200.0
2014-09-12 14:50:00,43.36,43.43,43.35,43.41,40000.0,31.1057,31.1559,31.0985,31.1415,40000.0
2014-09-12 14:55:00,43.42,43.46,43.4,43.41,82200.0,31.1487,31.1774,31.1343,31.1415,82200.0
2014-09-12 15:00:00,43.41,43.41,43.37,43.38,62200.0,31.1415,31.1415,31.1128,31.12,62200.0
2014-09-12 15:05:00,43.38,43.47,43.38,43.47,116800.0,31.12,31.1846,31.12,31.1846,116800.0
2014-09-12 15:10:00,43.46,43.57,43.41,43.57,117400.0,31.1774,31.2563,31.1415,31.2563,117400.0
2014-09-12 15:15:00,43.57,43.61,43.52,43.57,81600.0,31.2563,31.285,31.2204,31.2563,81600.0
2014-09-12 15:20:00,43.58,43.65,43.55,43.65,106000.0,31.2635,31.3137,31.242,31.3137,106000.0
2014-09-12 15:25:00,43.65,43.66,43.57,43.6,56600.0,31.3137,31.3209,31.2563,31.2778,56600.0
2014-09-12 15:30:00,43.61,43.62,43.56,43.56,93200.0,31.285,31.2922,31.2491,31.2491,93200.0
2014-09-12 15:35:00,43.56,43.56,43.51,43.55,108200.0,31.2491,31.2491,31.2133,31.242,108200.0
2014-09-12 15:40:00,43.55,43.55,43.49,43.51,99400.0,31.242,31.242,31.1989,31.2133,99400.0
2014-09-12 15:45:00,43.52,43.52,43.49,43.49,171200.0,31.2204,31.2204,31.1989,31.1989,171200.0
2014-09-12 15:50:00,43.49,43.5,43.45,43.46,177200.0,31.1989,31.2061,31.1702,31.1774,177200.0
2014-09-12 15:55:00,43.46,43.48,43.42,43.44,306400.0,31.1774,31.1917,31.1487,31.163,306400.0
2014-09-15 09:30:00,43.34,43.42,43.05,43.15,151400.0,31.0913,31.1487,30.8833,30.955,151400.0
2014-09-15 09:35:00,43.13,43.19,43.06,43.11,109200.0,30.9407,30.9837,30.8904,30.9263,109200.0
2014-09-15 09:40:00,43.08,43.09,42.86,43.01,103000.0,30.9048,30.912,30.747,30.8546,103000.0
2014-09-15 09:45:00,42.99,43.1,42.93,42.97,109200.0,30.8402,30.9191,30.7972,30.8259,109200.0
2014-09-15 09:50:00,42.99,43.03,42.88,42.95,57400.0,30.8402,30.8689,30.7613,30.8115,57400.0
2014-09-15 09:55:00,42.97,43.21,42.97,43.19,81800.0,30.8259,30.998,30.8259,30.9837,81800.0
2014-09-15 10:00:00,43.17,43.22,43.13,43.16,48200.0,30.9693,31.0052,30.9407,30.9622,48200.0
2014-09-15 10:05:00,43.15,43.24,43.13,43.18,66600.0,30.955,31.0196,30.9407,30.9765,66600.0
2014-09-15 10:10:00,43.18,43.19,43.1,43.16,94800.0,30.9765,30.9837,30.9191,30.9622,94800.0
2014-09-15 10:15:00,43.19,43.22,43.16,43.17,55000.0,30.9837,31.0052,30.9622,30.9693,55000.0
2014-09-15 10:20:00,43.18,43.3,43.17,43.29,171800.0,30.9765,31.0626,30.9693,31.0554,171800.0
2014-09-15 10:25:00,43.29,43.34,43.26,43.33,80600.0,31.0554,31.0913,31.0339,31.0841,80600.0
2014-09-15 10:30:00,43.34,43.42,43.33,43.37,33000.0,31.0913,31.1487,31.0841,31.1128,33000.0
2014-09-15 10:35:00,43.35,43.38,43.35,43.37,76800.0,31.0985,31.12,31.0985,31.1128,76800.0
2014-09-15 10:40:00,43.37,43.42,43.3,43.38,131200.0,31.1128,31.1487,31.0626,31.12,131200.0
2014-09-15 10:45:00,43.39,43.42,43.37,43.4,40000.0,31.1272,31.1487,31.1128,31.1343,40000.0
2014-09-15 10:50:00,43.4,43.41,43.27,43.29,190400.0,31.1343,31.1415,31.0411,31.0554,190400.0
2014-09-15 10:55:00,43.27,43.52,43.25,43.48,70000.0,31.0411,31.2204,31.0267,31.1917,70000.0
2014-09-15 11:00:00,43.48,43.52,43.45,43.46,102800.0,31.1917,31.2204,31.1702,31.1774,102800.0
2014-09-15 11:05:00,43.46,43.57,43.46,43.55,44600.0,31.1774,31.2563,31.1774,31.242,44600.0
2014-09-15 11:10:00,43.55,43.65,43.52,43.52,179400.0,31.242,31.3137,31.2204,31.2204,179400.0
2014-09-15 11:15:00,43.52,43.56,43.4,43.42,101600.0,31.2204,31.2491,31.1343,31.1487,101600.0
2014-09-15 11:20:00,43.42,43.46,43.4,43.46,16800.0,31.1487,31.1774,31.1343,31.1774,16800.0
2014-09-15 11:25:00,43.44,43.49,43.43,43.49,27200.0,31.163,31.1989,31.1559,31.1989,27200.0
2014-09-15 11:30:00,43.5,43.57,43.46,43.46,40000.0,31.2061,31.2563,31.1774,31.1774,40000.0
2014-09-15 11:35:00,43.46,43.65,43.46,43.55,80000.0,31.1774,31.3137,31.1774,31.242,80000.0
2014-09-15 11:40:00,43.55,43.56,43.52,43.53,17000.0,31.242,31.2491,31.2204,31.2276,17000.0
2014-09-15 11:45:00,43.54,43.55,43.5,43.51,22600.0,31.2348,31.242,31.2061,31.2133,22600.0
2014-09-15 11:50:00,43.51,43.51,43.49,43.5,40600.0,31.2133,31.2133,31.1989,31.2061,40600.0
2014-09-15 11:55:00,43.51,43.52,43.49,43.52,23400.0,31.2133,31.2204,31.1989,31.2204,23400.0
2014-09-15 12:00:00,43.51,43.55,43.51,43.51,54400.0,31.2133,31.242,31.2133,31.2133,54400.0
2014-09-15 12:05:00,43.52,43.52,43.48,43.49,31600.0,31.2204,31.2204,31.1917,31.1989,31600.0
2014-09-15 12:10:00,43.5,43.54,43.49,43.52,20800.0,31.2061,31.2348,31.1989,31.2204,20800.0
2014-09-15 12:15:00,43.54,43.54,43.49,43.49,26200.0,31.2348,31.2348,31.1989,31.1989,26200.0
2014-09-15 12:20:00,43.49,43.52,43.49,43.52,37200.0,31.1989,31.2204,31.1989,31.2204,37200.0
2014-09-15 12:25:00,43.52,43.6,43.5,43.59,62800.0,31.2204,31.2778,31.2061,31.2706,62800.0
2014-09-15 12:30:00,43.6,43.75,43.6,43.73,48400.0,31.2778,31.3854,31.2778,31.3711,48400.0
2014-09-15 12:35:00,43.73,43.8,43.7,43.7,79600.0,31.3711,31.4213,31.3496,31.3496,79600.0
2014-09-15 12:40:00,43.71,43.85,43.7,43.85,35800.0,31.3567,31.4572,31.3496,31.4572,35800.0
2014-09-15 12:45:00,43.85,43.95,43.81,43.93,34400.0,31.4572,31.5289,31.4285,31.5146,34400.0
2014-09-15 12:50:00,43.95,43.98,43.93,43.97,30600.0,31.5289,31.5504,31.5146,31.5433,30600.0
2014-09-15 12:55:00,43.98,44.07,43.97,44.06,46200.0,31.5504,31.615,31.5433,31.6078,46200.0
2014-09-15 13:00:00,44.07,44.09,43.98,43.98,44400.0,31.615,31.6293,31.5504,31.5504,44400.0
2014-09-15 13:05:00,43.98,43.98,43.87,43.9,77200.0,31.5504,31.5504,31.4715,31.493,77200.0
2014-09-15 13:10:00,43.9,43.99,43.86,43.93,86400.0,31.493,31.5576,31.4643,31.5146,86400.0
2014-09-15 13:15:00,43.93,44.02,43.93,44.0,18200.0,31.5146,31.5791,31.5146,31.5648,18200.0
2014-09-15 13:20:00,44.01,44.01,43.93,43.96,18800.0,31.5719,31.5719,31.5146,31.5361,18800.0
2014-09-15 13:25:00,43.96,44.0,43.92,43.96,21400.0,31.5361,31.5648,31.5074,31.5361,21400.0
2014-09-15 13:30:00,43.95,44.02,43.93,43.99,19800.0,31.5289,31.5791,31.5146,31.5576,19800.0
2014-09-15 13:35:00,43.99,43.99,43.92,43.92,39400.0,31.5576,31.5576,31.5074,31.5074,39400.0
2014-09-15 13:40:00,43.91,43.94,43.88,43.94,20600.0,31.5002,31.5217,31.4787,31.5217,20600.0
2014-09-15 13:45:00,43.94,44.02,43.92,43.99,17400.0,31.5217,31.5791,31.5074,31.5576,17400.0
2014-09-15 13:50:00,43.99,43.99,43.88,43.88,23200.0,31.5576,31.5576,31.4787,31.4787,23200.0
2014-09-15 13:55:00,43.88,43.9,43.86,43.88,26600.0,31.4787,31.493,31.4643,31.4787,26600.0
2014-09-15 14:00:00,43.88,43.92,43.85,43.92,38000.0,31.4787,31.5074,31.4572,31.5074,38000.0
2014-09-15 14:05:00,43.92,43.99,43.92,43.98,32600.0,31.5074,31.5576,31.5074,31.5504,32600.0
2014-09-15 14:10:00,43.98,44.06,43.96,44.06,37600.0,31.5504,31.6078,31.5361,31.6078,37600.0
2014-09-15 14:15:00,44.06,44.07,43.97,43.98,48400.0,31.6078,31.615,31.5433,31.5504,48400.0
2014-09-15 14:20:00,43.98,44.04,43.98,44.04,29200.0,31.5504,31.5935,31.5504,31.5935,29200.0
2014-09-15 14:25:00,44.06,44.13,44.04,44.13,35600.0,31.6078,31.658,31.5935,31.658,35600.0
2014-09-15 14:30:00,44.13,44.13,44.04,44.04,61600.0,31.658,31.658,31.5935,31.5935,61600.0
2014-09-15 14:35:00,44.03,44.1,44.03,44.08,27000.0,31.5863,31.6365,31.5863,31.6222,27000.0
2014-09-15 14:40:00,44.08,44.08,44.02,44.03,35000.0,31.6222,31.6222,31.5791,31.5863,35000.0
2014-09-15 14:45:00,44.03,44.04,43.97,43.97,30800.0,31.5863,31.5935,31.5433,31.5433,30800.0
2014-09-15 14:50:00,43.97,43.97,43.92,43.93,33000.0,31.5433,31.5433,31.5074,31.5146,33000.0
2014-09-15 14:55:00,43.93,44.06,43.92,44.05,42400.0,31.5146,31.6078,31.5074,31.6006,42400.0
2014-09-15 15:00:00,44.05,44.08,44.03,44.07,52600.0,31.6006,31.6222,31.5863,31.615,52600.0
2014-09-15 15:05:00,44.07,44.07,44.01,44.03,48600.0,31.615,31.615,31.5719,31.5863,48600.0
2014-09-15 15:10:00,44.03,44.05,44.01,44.04,53400.0,31.5863,31.6006,31.5719,31.5935,53400.0
2014-09-15 15:15:00,44.03,44.16,44.03,44.13,84600.0,31.5863,31.6796,31.5863,31.658,84600.0
2014-09-15 15:20:00,44.13,44.18,44.13,44.18,70200.0,31.658,31.6939,31.658,31.6939,70200.0
2014-09-15 15:25:00,44.18,44.24,44.18,44.23,108600.0,31.6939,31.7369,31.6939,31.7298,108600.0
2014-09-15 15:30:00,44.23,44.28,44.19,44.27,135600.0,31.7298,31.7656,31.7011,31.7585,135600.0
2014-09-15 15:35:00,44.27,44.33,44.26,44.32,132600.0,31.7585,31.8015,31.7513,31.7943,132600.0
2014-09-15 15:40:00,44.32,44.36,44.3,44.36,146400.0,31.7943,31.823,31.78,31.823,146400.0
2014-09-15 15:45:00,44.35,44.36,44.3,44.35,233800.0,31.8159,31.823,31.78,31.8159,233800.0
2014-09-15 15:50:00,44.35,44.35,44.24,44.26,217200.0,31.8159,31.8159,31.7369,31.7513,217200.0
2014-09-15 15:55:00,44.25,44.28,44.21,44.26,352000.0,31.7441,31.7656,31.7154,31.7513,352000.0
2014-09-16 09:30:00,44.05,44.36,43.98,44.25,127000.0,31.6006,31.823,31.5504,31.7441,127000.0
2014-09-16 09:35:00,44.3,44.38,44.1,44.15,62600.0,31.78,31.8374,31.6365,31.6724,62600.0
2014-09-16 09:40:00,44.16,44.49,44.14,44.48,67200.0,31.6796,31.9163,31.6652,31.9091,67200.0
2014-09-16 09:45:00,44.49,44.69,44.39,44.65,118600.0,31.9163,32.0598,31.8446,32.0311,118600.0
2014-09-16 09:50:00,44.65,44.73,44.65,44.7,39400.0,32.0311,32.0885,32.0311,32.0669,39400.0
2014-09-16 09:55:00,44.65,44.68,44.52,44.53,47600.0,32.0311,32.0526,31.9378,31.945,47600.0
2014-09-16 10:00:00,44.55,44.59,44.53,44.59,34000.0,31.9593,31.988,31.945,31.988,34000.0
2014-09-16 10:05:00,44.54,44.57,44.52,44.53,75800.0,31.9522,31.9737,31.9378,31.945,75800.0
2014-09-16 10:10:00,44.56,44.73,44.56,44.72,80800.0,31.9665,32.0885,31.9665,32.0813,80800.0
2014-09-16 10:15:00,44.72,44.73,44.67,44.68,28800.0,32.0813,32.0885,32.0454,32.0526,28800.0
2014-09-16 10:20:00,44.66,44.73,44.62,44.71,34000.0,32.0382,32.0885,32.0096,32.0741,34000.0
2014-09-16 10:25:00,44.72,44.73,44.65,44.65,27000.0,32.0813,32.0885,32.0311,32.0311,27000.0
2014-09-16 10:30:00,44.66,44.71,44.6,44.6,27200.0,32.0382,32.0741,31.9952,31.9952,27200.0
2014-09-16 10:35:00,44.61,44.65,44.58,44.63,18600.0,32.0024,32.0311,31.9809,32.0167,18600.0
2014-09-16 10:40:00,44.64,44.66,44.59,44.6,13000.0,32.0239,32.0382,31.988,31.9952,13000.0
2014-09-16 10:45:00,44.6,44.73,44.59,44.73,29600.0,31.9952,32.0885,31.988,32.0885,29600.0
2014-09-16 10:50:00,44.74,44.78,44.72,44.77,36400.0,32.0956,32.1243,32.0813,32.1172,36400.0
2014-09-16 10:55:00,44.76,44.76,44.59,44.62,38200.0,32.11,32.11,31.988,32.0096,38200.0
2014-09-16 11:00:00,44.61,44.62,44.57,44.6,19000.0,32.0024,32.0096,31.9737,31.9952,19000.0
2014-09-16 11:05:00,44.6,44.62,44.56,44.56,12200.0,31.9952,32.0096,31.9665,31.9665,12200.0
2014-09-16 11:10:00,44.59,44.7,44.59,44.68,14600.0,31.988,32.0669,31.988,32.0526,14600.0
2014-09-16 11:15:00,44.68,44.74,44.66,44.71,24800.0,32.0526,32.0956,32.0382,32.0741,24800.0
2014-09-16 11:20:00,44.72,44.77,44.68,44.73,65600.0,32.0813,32.1172,32.0526,32.0885,65600.0
2014-09-16 11:25:00,44.73,44.82,44.67,44.78,19400.0,32.0885,32.153,32.0454,32.1243,19400.0
2014-09-16 11:30:00,44.77,44.84,44.76,44.8,30200.0,32.1172,32.1674,32.11,32.1387,30200.0
2014-09-16 11:35:00,44.79,44.87,44.79,44.8,23200.0,32.1315,32.1889,32.1315,32.1387,23200.0
2014-09-16 11:40:00,44.81,44.85,44.78,44.81,19800.0,32.1459,32.1745,32.1243,32.1459,19800.0
2014-09-16 11:45:00,44.79,44.88,44.78,44.86,28400.0,32.1315,32.1961,32.1243,32.1817,28400.0
2014-09-16 11:50:00,44.86,44.92,44.84,44.84,49400.0,32.1817,32.2248,32.1674,32.1674,49400.0
2014-09-16 11:55:00,44.85,44.88,44.81,44.82,24200.0,32.1745,32.1961,32.1459,32.153,24200.0
2014-09-16 12:00:00,44.84,44.86,44.79,44.8,42400.0,32.1674,32.1817,32.1315,32.1387,42400.0
2014-09-16 12:05:00,44.8,44.8,44.72,44.72,44600.0,32.1387,32.1387,32.0813,32.0813,44600.0
2014-09-16 12:10:00,44.74,44.84,44.74,44.81,64800.0,32.0956,32.1674,32.0956,32.1459,64800.0
2014-09-16 12:15:00,44.81,44.82,44.77,44.78,28600.0,32.1459,32.153,32.1172,32.1243,28600.0
2014-09-16 12:20:00,44.8,44.88,44.77,44.85,24400.0,32.1387,32.1961,32.1172,32.1745,24400.0
2014-09-16 12:25:00,44.85,44.85,44.77,44.85,18000.0,32.1745,32.1745,32.1172,32.1745,18000.0
2014-09-16 12:30:00,44.82,44.88,44.81,44.81,17200.0,32.153,32.1961,32.1459,32.1459,17200.0
2014-09-16 12:35:00,44.8,44.83,44.77,44.79,30000.0,32.1387,32.1602,32.1172,32.1315,30000.0
2014-09-16 12:40:00,44.81,44.81,44.72,44.72,28000.0,32.1459,32.1459,32.0813,32.0813,28000.0
2014-09-16 12:45:00,44.72,44.73,44.63,44.63,33200.0,32.0813,32.0885,32.0167,32.0167,33200.0
2014-09-16 12:50:00,44.63,44.66,44.58,44.6,27800.0,32.0167,32.0382,31.9809,31.9952,27800.0
2014-09-16 12:55:00,44.61,44.65,44.52,44.52,43000.0,32.0024,32.0311,31.9378,31.9378,43000.0
2014-09-16 13:00:00,44.55,44.63,44.55,44.56,30600.0,31.9593,32.0167,31.9593,31.9665,30600.0
2014-09-16 13:05:00,44.58,44.6,44.54,44.54,20000.0,31.9809,31.9952,31.9522,31.9522,20000.0
2014-09-16 13:10:00,44.56,44.56,44.46,44.46,38400.0,31.9665,31.9665,31.8948,31.8948,38400.0
2014-09-16 13:15:00,44.47,44.51,44.42,44.48,71400.0,31.9019,31.9306,31.8661,31.9091,71400.0
2014-09-16 13:20:00,44.48,44.59,44.46,44.58,47400.0,31.9091,31.988,31.8948,31.9809,47400.0
2014-09-16 13:25:00,44.57,44.57,44.51,44.55,16800.0,31.9737,31.9737,31.9306,31.9593,16800.0
2014-09-16 13:30:00,44.57,44.58,44.54,44.54,18200.0,31.9737,31.9809,31.9522,31.9522,18200.0
2014-09-16 13:35:00,44.52,44.61,44.52,44.58,18000.0,31.9378,32.0024,31.9378,31.9809,18000.0
2014-09-16 13:40:00,44.58,44.6,44.56,44.6,12800.0,31.9809,31.9952,31.9665,31.9952,12800.0
2014-09-16 13:45:00,44.62,44.67,44.62,44.64,18000.0,32.0096,32.0454,32.0096,32.0239,18000.0
2014-09-16 13:50:00,44.64,44.67,44.63,44.66,18400.0,32.0239,32.0454,32.0167,32.0382,18400.0
2014-09-16 13:55:00,44.67,44.69,44.65,44.65,22600.0,32.0454,32.0598,32.0311,32.0311,22600.0
2014-09-16 14:00:00,44.66,44.69,44.6,44.62,51000.0,32.0382,32.0598,31.9952,32.0096,51000.0
2014-09-16 14:05:00,44.62,44.63,44.57,44.63,52200.0,32.0096,32.0167,31.9737,32.0167,52200.0
2014-09-16 14:10:00,44.63,44.66,44.62,44.62,27000.0,32.0167,32.0382,32.0096,32.0096,27000.0
2014-09-16 14:15:00,44.63,44.63,44.52,44.52,37600.0,32.0167,32.0167,31.9378,31.9378,37600.0
2014-09-16 14:20:00,44.53,44.54,44.51,44.51,29200.0,31.945,31.9522,31.9306,31.9306,29200.0
2014-09-16 14:25:00,44.5,44.5,44.42,44.42,32000.0,31.9235,31.9235,31.8661,31.8661,32000.0
2014-09-16 14:30:00,44.44,44.46,44.44,44.46,47400.0,31.8804,31.8948,31.8804,31.8948,47400.0
2014-09-16 14:35:00,44.47,44.47,44.34,44.34,96600.0,31.9019,31.9019,31.8087,31.8087,96600.0
2014-09-16 14:40:00,44.34,44.35,44.31,44.33,72800.0,31.8087,31.8159,31.7872,31.8015,72800.0
2014-09-16 14:45:00,44.32,44.32,44.24,44.24,72600.0,31.7943,31.7943,31.7369,31.7369,72600.0
2014-09-16 14:50:00,44.25,44.29,44.23,44.27,114600.0,31.7441,31.7728,31.7298,31.7585,114600.0
2014-09-16 14:55:00,44.27,44.29,43.99,44.06,185400.0,31.7585,31.7728,31.5576,31.6078,185400.0
2014-09-16 15:00:00,44.06,44.19,43.99,44.18,99000.0,31.6078,31.7011,31.5576,31.6939,99000.0
2014-09-16 15:05:00,44.19,44.24,44.18,44.2,33400.0,31.7011,31.7369,31.6939,31.7083,33400.0
2014-09-16 15:10:00,44.21,44.21,44.05,44.06,54000.0,31.7154,31.7154,31.6006,31.6078,54000.0
2014-09-16 15:15:00,44.06,44.13,44.06,44.13,37600.0,31.6078,31.658,31.6078,31.658,37600.0
2014-09-16 15:20:00,44.14,44.15,44.07,44.07,52800.0,31.6652,31.6724,31.615,31.615,52800.0
2014-09-16 15:25:00,44.07,44.14,44.07,44.13,139800.0,31.615,31.6652,31.615,31.658,139800.0
2014-09-16 15:30:00,44.11,44.12,44.09,44.09,55800.0,31.6437,31.6509,31.6293,31.6293,55800.0
2014-09-16 15:35:00,44.09,44.17,44.09,44.17,68000.0,31.6293,31.6867,31.6293,31.6867,68000.0
2014-09-16 15:40:00,44.17,44.2,44.16,44.2,72400.0,31.6867,31.7083,31.6796,31.7083,72400.0
2014-09-16 15:45:00,44.2,44.21,44.13,44.15,128400.0,31.7083,31.7154,31.658,31.6724,128400.0
2014-09-16 15:50:00,44.15,44.16,44.13,44.15,120200.0,31.6724,31.6796,31.658,31.6724,120200.0
2014-09-16 15:55:00,44.13,44.15,44.07,44.1,293600.0,31.658,31.6724,31.615,31.6365,293600.0
2014-09-17 09:30:00,44.32,44.34,44.0,44.12,90600.0,31.7943,31.8087,31.5648,31.6509,90600.0
2014-09-17 09:35:00,44.17,44.35,44.11,44.2,65200.0,31.6867,31.8159,31.6437,31.7083,65200.0
2014-09-17 09:40:00,44.2,44.27,43.85,43.93,124400.0,31.7083,31.7585,31.4572,31.5146,124400.0
2014-09-17 09:45:00,43.92,43.96,43.78,43.8,60000.0,31.5074,31.5361,31.407,31.4213,60000.0
2014-09-17 09:50:00,43.81,43.9,43.73,43.77,123600.0,31.4285,31.493,31.3711,31.3998,123600.0
2014-09-17 09:55:00,43.78,43.78,43.65,43.68,94400.0,31.407,31.407,31.3137,31.3352,94400.0
2014-09-17 10:00:00,43.71,43.82,43.68,43.74,100600.0,31.3567,31.4356,31.3352,31.3783,100600.0
2014-09-17 10:05:00,43.74,43.83,43.7,43.81,90400.0,31.3783,31.4428,31.3496,31.4285,90400.0
2014-09-17 10:10:00,43.81,43.93,43.8,43.81,77800.0,31.4285,31.5146,31.4213,31.4285,77800.0
2014-09-17 10:15:00,43.81,44.0,43.78,43.99,103800.0,31.4285,31.5648,31.407,31.5576,103800.0
2014-09-17 10:20:00,43.98,43.99,43.86,43.88,64800.0,31.5504,31.5576,31.4643,31.4787,64800.0
2014-09-17 10:25:00,43.88,43.9,43.81,43.82,60000.0,31.4787,31.493,31.4285,31.4356,60000.0
2014-09-17 10:30:00,43.84,43.89,43.79,43.83,74800.0,31.45,31.4859,31.4141,31.4428,74800.0
2014-09-17 10:35:00,43.83,43.85,43.68,43.68,33800.0,31.4428,31.4572,31.3352,31.3352,33800.0
2014-09-17 10:40:00,43.69,43.69,43.62,43.65,65600.0,31.3424,31.3424,31.2922,31.3137,65600.0
2014-09-17 10:45:00,43.64,43.68,43.6,43.67,82200.0,31.3065,31.3352,31.2778,31.328,82200.0
2014-09-17 10:50:00,43.66,43.66,43.51,43.54,130800.0,31.3209,31.3209,31.2133,31.2348,130800.0
2014-09-17 10:55:00,43.56,43.56,43.41,43.41,68400.0,31.2491,31.2491,31.1415,31.1415,68400.0
2014-09-17 11:00:00,43.4,43.55,43.38,43.52,56800.0,31.1343,31.242,31.12,31.2204,56800.0
2014-09-17 11:05:00,43.52,43.52,43.4,43.4,49400.0,31.2204,31.2204,31.1343,31.1343,49400.0
2014-09-17 11:10:00,43.4,43.42,43.27,43.41,90400.0,31.1343,31.1487,31.0411,31.1415,90400.0
2014-09-17 11:15:00,43.4,43.45,43.36,43.4,70600.0,31.1343,31.1702,31.1057,31.1343,70600.0
2014-09-17 11:20:00,43.4,43.43,43.32,43.43,79400.0,31.1343,31.1559,31.077,31.1559,79400.0
2014-09-17 11:25:00,43.43,43.48,43.35,43.43,107600.0,31.1559,31.1917,31.0985,31.1559,107600.0
2014-09-17 11:30:00,43.43,43.49,43.35,43.37,26400.0,31.1559,31.1989,31.0985,31.1128,26400.0
2014-09-17 11:35:00,43.37,43.48,43.37,43.48,27400.0,31.1128,31.1917,31.1128,31.1917,27400.0
2014-09-17 11:40:00,43.48,43.53,43.46,43.49,48600.0,31.1917,31.2276,31.1774,31.1989,48600.0
2014-09-17 11:45:00,43.49,43.56,43.49,43.49,31200.0,31.1989,31.2491,31.1989,31.1989,31200.0
2014-09-17 11:50:00,43.51,43.52,43.48,43.52,28600.0,31.2133,31.2204,31.1917,31.2204,28600.0
2014-09-17 11:55:00,43.52,43.54,43.48,43.49,42200.0,31.2204,31.2348,31.1917,31.1989,42200.0
2014-09-17 12:00:00,43.48,43.53,43.48,43.52,46600.0,31.1917,31.2276,31.1917,31.2204,46600.0
2014-09-17 12:05:00,43.52,43.52,43.49,43.5,31600.0,31.2204,31.2204,31.1989,31.2061,31600.0
2014-09-17 12:10:00,43.49,43.49,43.4,43.4,33600.0,31.1989,31.1989,31.1343,31.1343,33600.0
2014-09-17 12:15:00,43.41,43.49,43.4,43.47,23200.0,31.1415,31.1989,31.1343,31.1846,23200.0
2014-09-17 12:20:00,43.48,43.48,43.42,43.47,23200.0,31.1917,31.1917,31.1487,31.1846,23200.0
2014-09-17 12:25:00,43.47,43.47,43.4,43.4,18000.0,31.1846,31.1846,31.1343,31.1343,18000.0
2014-09-17 12:30:00,43.41,43.46,43.41,43.44,25400.0,31.1415,31.1774,31.1415,31.163,25400.0
2014-09-17 12:35:00,43.43,43.47,43.43,43.46,18200.0,31.1559,31.1846,31.1559,31.1774,18200.0
2014-09-17 12:40:00,43.45,43.47,43.41,43.44,16400.0,31.1702,31.1846,31.1415,31.163,16400.0
2014-09-17 12:45:00,43.44,43.5,43.44,43.5,24400.0,31.163,31.2061,31.163,31.2061,24400.0
2014-09-17 12:50:00,43.5,43.5,43.46,43.46,67000.0,31.2061,31.2061,31.1774,31.1774,67000.0
2014-09-17 12:55:00,43.46,43.49,43.44,43.49,36800.0,31.1774,31.1989,31.163,31.1989,36800.0
2014-09-17 13:00:00,43.49,43.54,43.49,43.54,22800.0,31.1989,31.2348,31.1989,31.2348,22800.0
2014-09-17 13:05:00,43.53,43.53,43.45,43.45,16000.0,31.2276,31.2276,31.1702,31.1702,16000.0
2014-09-17 13:10:00,43.45,43.49,43.44,43.44,15200.0,31.1702,31.1989,31.163,31.163,15200.0
2014-09-17 13:15:00,43.44,43.48,43.43,43.48,23200.0,31.163,31.1917,31.1559,31.1917,23200.0
2014-09-17 13:20:00,43.49,43.51,43.46,43.49,22400.0,31.1989,31.2133,31.1774,31.1989,22400.0
2014-09-17 13:25:00,43.48,43.48,43.43,43.44,19000.0,31.1917,31.1917,31.1559,31.163,19000.0
2014-09-17 13:30:00,43.45,43.47,43.43,43.46,18000.0,31.1702,31.1846,31.1559,31.1774,18000.0
2014-09-17 13:35:00,43.45,43.46,43.43,43.43,49800.0,31.1702,31.1774,31.1559,31.1559,49800.0
2014-09-17 13:40:00,43.43,43.43,43.39,43.43,42800.0,31.1559,31.1559,31.1272,31.1559,42800.0
2014-09-17 13:45:00,43.43,43.46,43.43,43.46,31800.0,31.1559,31.1774,31.1559,31.1774,31800.0
2014-09-17 13:50:00,43.46,43.52,43.46,43.52,86000.0,31.1774,31.2204,31.1774,31.2204,86000.0
2014-09-17 13:55:00,43.51,43.52,43.47,43.49,70400.0,31.2133,31.2204,31.1846,31.1989,70400.0
2014-09-17 14:00:00,43.49,43.63,43.31,43.39,93800.0,31.1989,31.2993,31.0698,31.1272,93800.0
2014-09-17 14:05:00,43.37,43.55,43.33,43.5,34400.0,31.1128,31.242,31.0841,31.2061,34400.0
2014-09-17 14:10:00,43.5,43.7,43.5,43.65,59000.0,31.2061,31.3496,31.2061,31.3137,59000.0
2014-09-17 14:15:00,43.66,43.73,43.6,43.73,44000.0,31.3209,31.3711,31.2778,31.3711,44000.0
2014-09-17 14:20:00,43.72,43.86,43.68,43.86,70200.0,31.3639,31.4643,31.3352,31.4643,70200.0
2014-09-17 14:25:00,43.87,43.88,43.77,43.85,51400.0,31.4715,31.4787,31.3998,31.4572,51400.0
2014-09-17 14:30:00,43.85,43.87,43.82,43.86,90800.0,31.4572,31.4715,31.4356,31.4643,90800.0
2014-09-17 14:35:00,43.86,43.92,43.86,43.88,33400.0,31.4643,31.5074,31.4643,31.4787,33400.0
2014-09-17 14:40:00,43.88,43.93,43.84,43.85,40400.0,31.4787,31.5146,31.45,31.4572,40400.0
2014-09-17 14:45:00,43.84,43.95,43.83,43.94,51200.0,31.45,31.5289,31.4428,31.5217,51200.0
2014-09-17 14:50:00,43.93,44.08,43.93,44.07,56400.0,31.5146,31.6222,31.5146,31.615,56400.0
2014-09-17 14:55:00,44.07,44.09,44.02,44.09,76000.0,31.615,31.6293,31.5791,31.6293,76000.0
2014-09-17 15:00:00,44.08,44.13,44.02,44.1,51600.0,31.6222,31.658,31.5791,31.6365,51600.0
2014-09-17 15:05:00,44.09,44.17,44.08,44.12,96200.0,31.6293,31.6867,31.6222,31.6509,96200.0
2014-09-17 15:10:00,44.12,44.22,44.12,44.22,83000.0,31.6509,31.7226,31.6509,31.7226,83000.0
2014-09-17 15:15:00,44.22,44.26,44.13,44.13,61000.0,31.7226,31.7513,31.658,31.658,61000.0
2014-09-17 15:20:00,44.13,44.16,44.04,44.08,102800.0,31.658,31.6796,31.5935,31.6222,102800.0
2014-09-17 15:25:00,44.08,44.17,44.06,44.17,86800.0,31.6222,31.6867,31.6078,31.6867,86800.0
2014-09-17 15:30:00,44.17,44.18,44.06,44.07,65600.0,31.6867,31.6939,31.6078,31.615,65600.0
2014-09-17 15:35:00,44.07,44.07,44.02,44.04,61800.0,31.615,31.615,31.5791,31.5935,61800.0
2014-09-17 15:40:00,44.05,44.09,44.04,44.09,51400.0,31.6006,31.6293,31.5935,31.6293,51400.0
2014-09-17 15:45:00,44.09,44.09,44.01,44.07,258200.0,31.6293,31.6293,31.5719,31.615,258200.0
2014-09-17 15:50:00,44.07,44.09,44.05,44.05,187600.0,31.615,31.6293,31.6006,31.6006,187600.0
2014-09-17 15:55:00,44.05,44.11,44.04,44.1,416400.0,31.6006,31.6437,31.5935,31.6365,416400.0
2014-09-18 09:30:00,44.18,44.45,44.02,44.02,110800.0,31.6939,31.8876,31.5791,31.5791,110800.0
2014-09-18 09:35:00,44.08,44.18,44.0,44.0,50000.0,31.6222,31.6939,31.5648,31.5648,50000.0
2014-09-18 09:40:00,43.99,44.15,43.99,44.1,26200.0,31.5576,31.6724,31.5576,31.6365,26200.0
2014-09-18 09:45:00,44.11,44.27,44.1,44.16,76800.0,31.6437,31.7585,31.6365,31.6796,76800.0
2014-09-18 09:50:00,44.17,44.32,44.13,44.32,14200.0,31.6867,31.7943,31.658,31.7943,14200.0
2014-09-18 09:55:00,44.36,44.38,44.24,44.3,61600.0,31.823,31.8374,31.7369,31.78,61600.0
2014-09-18 10:00:00,44.32,44.4,44.28,44.39,51400.0,31.7943,31.8517,31.7656,31.8446,51400.0
2014-09-18 10:05:00,44.37,44.43,44.26,44.27,130400.0,31.8302,31.8732,31.7513,31.7585,130400.0
2014-09-18 10:10:00,44.3,44.34,44.2,44.23,180800.0,31.78,31.8087,31.7083,31.7298,180800.0
2014-09-18 10:15:00,44.23,44.27,44.18,44.2,42400.0,31.7298,31.7585,31.6939,31.7083,42400.0
2014-09-18 10:20:00,44.2,44.31,44.2,44.28,47400.0,31.7083,31.7872,31.7083,31.7656,47400.0
2014-09-18 10:25:00,44.3,44.32,44.15,44.15,148800.0,31.78,31.7943,31.6724,31.6724,148800.0
2014-09-18 10:30:00,44.16,44.3,44.15,44.3,32000.0,31.6796,31.78,31.6724,31.78,32000.0
2014-09-18 10:35:00,44.3,44.33,44.27,44.33,44200.0,31.78,31.8015,31.7585,31.8015,44200.0
2014-09-18 10:40:00,44.35,44.36,44.27,44.27,19200.0,31.8159,31.823,31.7585,31.7585,19200.0
2014-09-18 10:45:00,44.28,44.33,44.27,44.3,57400.0,31.7656,31.8015,31.7585,31.78,57400.0
2014-09-18 10:50:00,44.3,44.32,44.25,44.27,34400.0,31.78,31.7943,31.7441,31.7585,34400.0
2014-09-18 10:55:00,44.26,44.26,44.16,44.23,20800.0,31.7513,31.7513,31.6796,31.7298,20800.0
2014-09-18 11:00:00,44.22,44.24,44.16,44.19,12400.0,31.7226,31.7369,31.6796,31.7011,12400.0
2014-09-18 11:05:00,44.2,44.25,44.2,44.25,19200.0,31.7083,31.7441,31.7083,31.7441,19200.0
2014-09-18 11:10:00,44.25,44.27,44.23,44.25,29400.0,31.7441,31.7585,31.7298,31.7441,29400.0
2014-09-18 11:15:00,44.25,44.25,44.21,44.23,15000.0,31.7441,31.7441,31.7154,31.7298,15000.0
2014-09-18 11:20:00,44.23,44.23,44.17,44.19,165600.0,31.7298,31.7298,31.6867,31.7011,165600.0
2014-09-18 11:25:00,44.18,44.18,44.12,44.13,9400.0,31.6939,31.6939,31.6509,31.658,9400.0
2014-09-18 11:30:00,44.13,44.13,44.02,44.04,46800.0,31.658,31.658,31.5791,31.5935,46800.0
2014-09-18 11:35:00,44.04,44.04,43.93,43.94,27000.0,31.5935,31.5935,31.5146,31.5217,27000.0
2014-09-18 11:40:00,43.94,43.94,43.83,43.86,33200.0,31.5217,31.5217,31.4428,31.4643,33200.0
2014-09-18 11:45:00,43.84,43.87,43.72,43.73,37400.0,31.45,31.4715,31.3639,31.3711,37400.0
2014-09-18 11:50:00,43.73,43.76,43.67,43.76,87400.0,31.3711,31.3926,31.328,31.3926,87400.0
2014-09-18 11:55:00,43.75,43.79,43.71,43.73,40200.0,31.3854,31.4141,31.3567,31.3711,40200.0
2014-09-18 12:00:00,43.75,43.79,43.72,43.79,16600.0,31.3854,31.4141,31.3639,31.4141,16600.0
2014-09-18 12:05:00,43.8,43.88,43.8,43.85,19600.0,31.4213,31.4787,31.4213,31.4572,19600.0
2014-09-18 12:10:00,43.85,43.87,43.81,43.81,14200.0,31.4572,31.4715,31.4285,31.4285,14200.0
2014-09-18 12:15:00,43.81,43.86,43.81,43.82,12200.0,31.4285,31.4643,31.4285,31.4356,12200.0
2014-09-18 12:20:00,43.82,43.82,43.79,43.79,17400.0,31.4356,31.4356,31.4141,31.4141,17400.0
2014-09-18 12:25:00,43.78,43.78,43.72,43.75,18400.0,31.407,31.407,31.3639,31.3854,18400.0
2014-09-18 12:30:00,43.74,43.75,43.7,43.73,19600.0,31.3783,31.3854,31.3496,31.3711,19600.0
2014-09-18 12:35:00,43.73,43.79,43.73,43.76,12800.0,31.3711,31.4141,31.3711,31.3926,12800.0
2014-09-18 12:40:00,43.76,43.76,43.71,43.71,13800.0,31.3926,31.3926,31.3567,31.3567,13800.0
2014-09-18 12:45:00,43.72,43.72,43.65,43.67,17400.0,31.3639,31.3639,31.3137,31.328,17400.0
2014-09-18 12:50:00,43.67,43.67,43.57,43.6,34000.0,31.328,31.328,31.2563,31.2778,34000.0
2014-09-18 12:55:00,43.6,43.65,43.6,43.65,15800.0,31.2778,31.3137,31.2778,31.3137,15800.0
2014-09-18 13:00:00,43.65,43.67,43.58,43.67,23800.0,31.3137,31.328,31.2635,31.328,23800.0
2014-09-18 13:05:00,43.67,43.77,43.67,43.7,28200.0,31.328,31.3998,31.328,31.3496,28200.0
2014-09-18 13:10:00,43.72,43.73,43.65,43.65,20200.0,31.3639,31.3711,31.3137,31.3137,20200.0
2014-09-18 13:15:00,43.65,43.72,43.65,43.65,29200.0,31.3137,31.3639,31.3137,31.3137,29200.0
2014-09-18 13:20:00,43.64,43.64,43.51,43.53,49200.0,31.3065,31.3065,31.2133,31.2276,49200.0
2014-09-18 13:25:00,43.53,43.57,43.52,43.52,29200.0,31.2276,31.2563,31.2204,31.2204,29200.0
2014-09-18 13:30:00,43.52,43.55,43.5,43.51,40200.0,31.2204,31.242,31.2061,31.2133,40200.0
2014-09-18 13:35:00,43.52,43.71,43.51,43.68,35400.0,31.2204,31.3567,31.2133,31.3352,35400.0
2014-09-18 13:40:00,43.68,43.69,43.63,43.63,17800.0,31.3352,31.3424,31.2993,31.2993,17800.0
2014-09-18 13:45:00,43.63,43.65,43.6,43.6,17000.0,31.2993,31.3137,31.2778,31.2778,17000.0
2014-09-18 13:50:00,43.6,43.6,43.51,43.51,36400.0,31.2778,31.2778,31.2133,31.2133,36400.0
2014-09-18 13:55:00,43.52,43.55,43.51,43.52,24000.0,31.2204,31.242,31.2133,31.2204,24000.0
2014-09-18 14:00:00,43.52,43.54,43.47,43.47,23800.0,31.2204,31.2348,31.1846,31.1846,23800.0
2014-09-18 14:05:00,43.48,43.54,43.48,43.49,32800.0,31.1917,31.2348,31.1917,31.1989,32800.0
2014-09-18 14:10:00,43.48,43.62,43.48,43.48,80000.0,31.1917,31.2922,31.1917,31.1917,80000.0
2014-09-18 14:15:00,43.49,43.52,43.38,43.38,63800.0,31.1989,31.2204,31.12,31.12,63800.0
2014-09-18 14:20:00,43.39,43.49,43.38,43.39,38200.0,31.1272,31.1989,31.12,31.1272,38200.0
2014-09-18 14:25:00,43.39,43.4,43.27,43.27,132000.0,31.1272,31.1343,31.0411,31.0411,132000.0
2014-09-18 14:30:00,43.27,43.38,43.27,43.38,46400.0,31.0411,31.12,31.0411,31.12,46400.0
2014-09-18 14:35:00,43.38,43.4,43.35,43.38,40200.0,31.12,31.1343,31.0985,31.12,40200.0
2014-09-18 14:40:00,43.37,43.48,43.37,43.42,51400.0,31.1128,31.1917,31.1128,31.1487,51400.0
2014-09-18 14:45:00,43.42,43.46,43.4,43.44,46800.0,31.1487,31.1774,31.1343,31.163,46800.0
2014-09-18 14:50:00,43.44,43.54,43.44,43.5,51400.0,31.163,31.2348,31.163,31.2061,51400.0
2014-09-18 14:55:00,43.5,43.55,43.43,43.43,35800.0,31.2061,31.242,31.1559,31.1559,35800.0
2014-09-18 15:00:00,43.43,43.43,43.35,43.42,56800.0,31.1559,31.1559,31.0985,31.1487,56800.0
2014-09-18 15:05:00,43.42,43.51,43.42,43.51,79400.0,31.1487,31.2133,31.1487,31.2133,79400.0
2014-09-18 15:10:00,43.51,43.56,43.49,43.5,73600.0,31.2133,31.2491,31.1989,31.2061,73600.0
2014-09-18 15:15:00,43.5,43.51,43.49,43.49,85400.0,31.2061,31.2133,31.1989,31.1989,85400.0
2014-09-18 15:20:00,43.49,43.53,43.49,43.51,74400.0,31.1989,31.2276,31.1989,31.2133,74400.0
2014-09-18 15:25:00,43.51,43.53,43.49,43.49,246000.0,31.2133,31.2276,31.1989,31.1989,246000.0
2014-09-18 15:30:00,43.5,43.58,43.49,43.57,115000.0,31.2061,31.2635,31.1989,31.2563,115000.0
2014-09-18 15:35:00,43.57,43.6,43.55,43.6,86400.0,31.2563,31.2778,31.242,31.2778,86400.0
2014-09-18 15:40:00,43.6,43.63,43.57,43.62,107400.0,31.2778,31.2993,31.2563,31.2922,107400.0
2014-09-18 15:45:00,43.62,43.64,43.58,43.58,159800.0,31.2922,31.3065,31.2635,31.2635,159800.0
2014-09-18 15:50:00,43.58,43.7,43.58,43.69,202600.0,31.2635,31.3496,31.2635,31.3424,202600.0
2014-09-18 15:55:00,43.69,43.73,43.65,43.67,410600.0,31.3424,31.3711,31.3137,31.328,410600.0
2014-09-19 09:30:00,43.85,43.96,43.82,43.88,549400.0,31.4572,31.5361,31.4356,31.4787,549400.0
2014-09-19 09:35:00,43.9,44.07,43.9,43.98,52000.0,31.493,31.615,31.493,31.5504,52000.0
2014-09-19 09:40:00,43.98,44.08,43.92,44.08,25200.0,31.5504,31.6222,31.5074,31.6222,25200.0
2014-09-19 09:45:00,44.08,44.22,44.08,44.21,58600.0,31.6222,31.7226,31.6222,31.7154,58600.0
2014-09-19 09:50:00,44.21,44.21,44.11,44.16,65000.0,31.7154,31.7154,31.6437,31.6796,65000.0
2014-09-19 09:55:00,44.16,44.24,44.08,44.21,49400.0,31.6796,31.7369,31.6222,31.7154,49400.0
2014-09-19 10:00:00,44.22,44.3,44.2,44.28,37200.0,31.7226,31.78,31.7083,31.7656,37200.0
2014-09-19 10:05:00,44.27,44.31,44.22,44.22,39200.0,31.7585,31.7872,31.7226,31.7226,39200.0
2014-09-19 10:10:00,44.22,44.23,44.13,44.13,48400.0,31.7226,31.7298,31.658,31.658,48400.0
2014-09-19 10:15:00,44.15,44.16,44.08,44.11,70400.0,31.6724,31.6796,31.6222,31.6437,70400.0
2014-09-19 10:20:00,44.11,44.12,44.04,44.12,37400.0,31.6437,31.6509,31.5935,31.6509,37400.0
2014-09-19 10:25:00,44.12,44.14,44.07,44.07,49800.0,31.6509,31.6652,31.615,31.615,49800.0
2014-09-19 10:30:00,44.06,44.07,44.02,44.02,36600.0,31.6078,31.615,31.5791,31.5791,36600.0
2014-09-19 10:35:00,44.02,44.15,44.02,44.15,46400.0,31.5791,31.6724,31.5791,31.6724,46400.0
2014-09-19 10:40:00,44.14,44.22,44.13,44.19,27000.0,31.6652,31.7226,31.658,31.7011,27000.0
2014-09-19 10:45:00,44.18,44.22,44.15,44.21,28200.0,31.6939,31.7226,31.6724,31.7154,28200.0
2014-09-19 10:50:00,44.22,44.26,44.21,44.23,36200.0,31.7226,31.7513,31.7154,31.7298,36200.0
2014-09-19 10:55:00,44.23,44.3,44.2,44.29,26200.0,31.7298,31.78,31.7083,31.7728,26200.0
2014-09-19 11:00:00,44.3,44.37,44.25,44.37,42600.0,31.78,31.8302,31.7441,31.8302,42600.0
2014-09-19 11:05:00,44.37,44.37,44.23,44.26,50200.0,31.8302,31.8302,31.7298,31.7513,50200.0
2014-09-19 11:10:00,44.26,44.26,44.19,44.2,52800.0,31.7513,31.7513,31.7011,31.7083,52800.0
2014-09-19 11:15:00,44.2,44.34,44.2,44.32,28600.0,31.7083,31.8087,31.7083,31.7943,28600.0
2014-09-19 11:20:00,44.3,44.33,44.3,44.33,14200.0,31.78,31.8015,31.78,31.8015,14200.0
2014-09-19 11:25:00,44.33,44.4,44.33,44.39,44800.0,31.8015,31.8517,31.8015,31.8446,44800.0
2014-09-19 11:30:00,44.37,44.38,44.33,44.35,55800.0,31.8302,31.8374,31.8015,31.8159,55800.0
2014-09-19 11:35:00,44.35,44.37,44.29,44.3,33800.0,31.8159,31.8302,31.7728,31.78,33800.0
2014-09-19 11:40:00,44.3,44.36,44.28,44.35,51200.0,31.78,31.823,31.7656,31.8159,51200.0
2014-09-19 11:45:00,44.35,44.38,44.27,44.27,27600.0,31.8159,31.8374,31.7585,31.7585,27600.0
2014-09-19 11:50:00,44.27,44.29,44.26,44.29,19800.0,31.7585,31.7728,31.7513,31.7728,19800.0
2014-09-19 11:55:00,44.28,44.31,44.23,44.23,28400.0,31.7656,31.7872,31.7298,31.7298,28400.0
2014-09-19 12:00:00,44.23,44.24,44.15,44.22,15600.0,31.7298,31.7369,31.6724,31.7226,15600.0
2014-09-19 12:05:00,44.22,44.23,44.12,44.13,19400.0,31.7226,31.7298,31.6509,31.658,19400.0
2014-09-19 12:10:00,44.13,44.21,44.13,44.18,9400.0,31.658,31.7154,31.658,31.6939,9400.0
2014-09-19 12:15:00,44.18,44.21,44.12,44.19,18000.0,31.6939,31.7154,31.6509,31.7011,18000.0
2014-09-19 12:20:00,44.18,44.19,44.16,44.16,11600.0,31.6939,31.7011,31.6796,31.6796,11600.0
2014-09-19 12:25:00,44.17,44.22,44.16,44.21,22800.0,31.6867,31.7226,31.6796,31.7154,22800.0
2014-09-19 12:30:00,44.22,44.23,44.18,44.2,17000.0,31.7226,31.7298,31.6939,31.7083,17000.0
2014-09-19 12:35:00,44.21,44.21,44.18,44.19,19800.0,31.7154,31.7154,31.6939,31.7011,19800.0
2014-09-19 12:40:00,44.19,44.19,44.08,44.1,93600.0,31.7011,31.7011,31.6222,31.6365,93600.0
2014-09-19 12:45:00,44.09,44.11,44.03,44.09,16800.0,31.6293,31.6437,31.5863,31.6293,16800.0
2014-09-19 12:50:00,44.09,44.17,44.09,44.1,32400.0,31.6293,31.6867,31.6293,31.6365,32400.0
2014-09-19 12:55:00,44.09,44.1,44.05,44.06,17400.0,31.6293,31.6365,31.6006,31.6078,17400.0
2014-09-19 13:00:00,44.06,44.06,43.92,43.92,32400.0,31.6078,31.6078,31.5074,31.5074,32400.0
2014-09-19 13:05:00,43.92,43.93,43.89,43.89,48000.0,31.5074,31.5146,31.4859,31.4859,48000.0
2014-09-19 13:10:00,43.88,43.88,43.8,43.81,43800.0,31.4787,31.4787,31.4213,31.4285,43800.0
2014-09-19 13:15:00,43.81,43.85,43.79,43.79,26400.0,31.4285,31.4572,31.4141,31.4141,26400.0
2014-09-19 13:20:00,43.8,43.87,43.78,43.87,23600.0,31.4213,31.4715,31.407,31.4715,23600.0
2014-09-19 13:25:00,43.88,43.92,43.87,43.92,17000.0,31.4787,31.5074,31.4715,31.5074,17000.0
2014-09-19 13:30:00,43.92,43.99,43.9,43.97,30600.0,31.5074,31.5576,31.493,31.5433,30600.0
2014-09-19 13:35:00,43.96,43.98,43.96,43.97,24000.0,31.5361,31.5504,31.5361,31.5433,24000.0
2014-09-19 13:40:00,43.98,44.05,43.97,44.04,42600.0,31.5504,31.6006,31.5433,31.5935,42600.0
2014-09-19 13:45:00,44.04,44.12,44.04,44.12,35400.0,31.5935,31.6509,31.5935,31.6509,35400.0
2014-09-19 13:50:00,44.12,44.2,44.1,44.18,38800.0,31.6509,31.7083,31.6365,31.6939,38800.0
2014-09-19 13:55:00,44.17,44.19,44.16,44.19,27000.0,31.6867,31.7011,31.6796,31.7011,27000.0
2014-09-19 14:00:00,44.19,44.23,44.19,44.19,27200.0,31.7011,31.7298,31.7011,31.7011,27200.0
2014-09-19 14:05:00,44.2,44.2,44.18,44.19,33600.0,31.7083,31.7083,31.6939,31.7011,33600.0
2014-09-19 14:10:00,44.19,44.22,44.18,44.21,21200.0,31.7011,31.7226,31.6939,31.7154,21200.0
2014-09-19 14:15:00,44.21,44.23,44.21,44.21,20600.0,31.7154,31.7298,31.7154,31.7154,20600.0
2014-09-19 14:20:00,44.22,44.3,44.22,44.27,33600.0,31.7226,31.78,31.7226,31.7585,33600.0
2014-09-19 14:25:00,44.27,44.33,44.27,44.3,21400.0,31.7585,31.8015,31.7585,31.78,21400.0
2014-09-19 14:30:00,44.3,44.32,44.24,44.24,34800.0,31.78,31.7943,31.7369,31.7369,34800.0
2014-09-19 14:35:00,44.24,44.26,44.21,44.26,23600.0,31.7369,31.7513,31.7154,31.7513,23600.0
2014-09-19 14:40:00,44.27,44.27,44.24,44.27,16800.0,31.7585,31.7585,31.7369,31.7585,16800.0
2014-09-19 14:45:00,44.28,44.31,44.27,44.28,25000.0,31.7656,31.7872,31.7585,31.7656,25000.0
2014-09-19 14:50:00,44.27,44.29,44.14,44.16,55600.0,31.7585,31.7728,31.6652,31.6796,55600.0
2014-09-19 14:55:00,44.16,44.24,44.15,44.23,22000.0,31.6796,31.7369,31.6724,31.7298,22000.0
2014-09-19 15:00:00,44.24,44.28,44.24,44.24,35400.0,31.7369,31.7656,31.7369,31.7369,35400.0
2014-09-19 15:05:00,44.24,44.28,44.22,44.28,25200.0,31.7369,31.7656,31.7226,31.7656,25200.0
2014-09-19 15:10:00,44.28,44.29,44.22,44.25,31800.0,31.7656,31.7728,31.7226,31.7441,31800.0
2014-09-19 15:15:00,44.25,44.27,44.22,44.23,48200.0,31.7441,31.7585,31.7226,31.7298,48200.0
2014-09-19 15:20:00,44.22,44.24,44.18,44.24,31600.0,31.7226,31.7369,31.6939,31.7369,31600.0
2014-09-19 15:25:00,44.24,44.27,44.22,44.23,46400.0,31.7369,31.7585,31.7226,31.7298,46400.0
2014-09-19 15:30:00,44.23,44.25,44.21,44.25,67600.0,31.7298,31.7441,31.7154,31.7441,67600.0
2014-09-19 15:35:00,44.25,44.27,44.24,44.26,77000.0,31.7441,31.7585,31.7369,31.7513,77000.0
2014-09-19 15:40:00,44.26,44.34,44.26,44.34,93600.0,31.7513,31.8087,31.7513,31.8087,93600.0
2014-09-19 15:45:00,44.34,44.43,44.34,44.4,233000.0,31.8087,31.8732,31.8087,31.8517,233000.0
2014-09-19 15:50:00,44.4,44.41,44.35,44.4,221400.0,31.8517,31.8589,31.8159,31.8517,221400.0
2014-09-19 15:55:00,44.4,44.43,44.31,44.35,435400.0,31.8517,31.8732,31.7872,31.8159,435400.0
2014-09-22 09:30:00,44.13,44.17,43.8,44.0,88200.0,31.658,31.6867,31.4213,31.5648,88200.0
2014-09-22 09:35:00,44.02,44.15,44.02,44.04,38800.0,31.5791,31.6724,31.5791,31.5935,38800.0
2014-09-22 09:40:00,44.0,44.02,43.9,43.95,40600.0,31.5648,31.5791,31.493,31.5289,40600.0
2014-09-22 09:45:00,43.95,44.14,43.94,44.03,38600.0,31.5289,31.6652,31.5217,31.5863,38600.0
2014-09-22 09:50:00,44.01,44.16,44.01,44.16,28400.0,31.5719,31.6796,31.5719,31.6796,28400.0
2014-09-22 09:55:00,44.16,44.26,44.09,44.24,34600.0,31.6796,31.7513,31.6293,31.7369,34600.0
2014-09-22 10:00:00,44.26,44.26,44.13,44.16,32200.0,31.7513,31.7513,31.658,31.6796,32200.0
2014-09-22 10:05:00,44.17,44.32,44.15,44.29,34400.0,31.6867,31.7943,31.6724,31.7728,34400.0
2014-09-22 10:10:00,44.3,44.31,44.21,44.23,36400.0,31.78,31.7872,31.7154,31.7298,36400.0
2014-09-22 10:15:00,44.21,44.23,44.09,44.11,11200.0,31.7154,31.7298,31.6293,31.6437,11200.0
2014-09-22 10:20:00,44.12,44.12,44.03,44.07,19600.0,31.6509,31.6509,31.5863,31.615,19600.0
2014-09-22 10:25:00,44.07,44.07,43.97,44.02,13400.0,31.615,31.615,31.5433,31.5791,13400.0
2014-09-22 10:30:00,44.02,44.02,43.92,43.96,51000.0,31.5791,31.5791,31.5074,31.5361,51000.0
2014-09-22 10:35:00,43.96,43.97,43.91,43.91,17800.0,31.5361,31.5433,31.5002,31.5002,17800.0
2014-09-22 10:40:00,43.9,43.97,43.87,43.87,41200.0,31.493,31.5433,31.4715,31.4715,41200.0
2014-09-22 10:45:00,43.88,43.89,43.83,43.83,14200.0,31.4787,31.4859,31.4428,31.4428,14200.0
2014-09-22 10:50:00,43.84,43.87,43.79,43.8,12600.0,31.45,31.4715,31.4141,31.4213,12600.0
2014-09-22 10:55:00,43.79,43.81,43.75,43.81,24000.0,31.4141,31.4285,31.3854,31.4285,24000.0
2014-09-22 11:00:00,43.81,43.82,43.78,43.79,37000.0,31.4285,31.4356,31.407,31.4141,37000.0
2014-09-22 11:05:00,43.78,43.81,43.74,43.77,13800.0,31.407,31.4285,31.3783,31.3998,13800.0
2014-09-22 11:10:00,43.77,43.77,43.71,43.72,12400.0,31.3998,31.3998,31.3567,31.3639,12400.0
2014-09-22 11:15:00,43.73,43.73,43.68,43.68,17200.0,31.3711,31.3711,31.3352,31.3352,17200.0
2014-09-22 11:20:00,43.68,43.77,43.68,43.73,11000.0,31.3352,31.3998,31.3352,31.3711,11000.0
2014-09-22 11:25:00,43.73,43.74,43.66,43.66,35200.0,31.3711,31.3783,31.3209,31.3209,35200.0
2014-09-22 11:30:00,43.67,43.67,43.61,43.63,16800.0,31.328,31.328,31.285,31.2993,16800.0
2014-09-22 11:35:00,43.63,43.65,43.56,43.57,28600.0,31.2993,31.3137,31.2491,31.2563,28600.0
2014-09-22 11:40:00,43.57,43.57,43.52,43.52,17600.0,31.2563,31.2563,31.2204,31.2204,17600.0
2014-09-22 11:45:00,43.52,43.56,43.46,43.46,18600.0,31.2204,31.2491,31.1774,31.1774,18600.0
2014-09-22 11:50:00,43.47,43.49,43.43,43.45,20400.0,31.1846,31.1989,31.1559,31.1702,20400.0
2014-09-22 11:55:00,43.45,43.46,43.43,43.44,13200.0,31.1702,31.1774,31.1559,31.163,13200.0
2014-09-22 12:00:00,43.43,43.45,43.38,43.44,41400.0,31.1559,31.1702,31.12,31.163,41400.0
2014-09-22 12:05:00,43.43,43.47,43.43,43.47,23600.0,31.1559,31.1846,31.1559,31.1846,23600.0
2014-09-22 12:10:00,43.48,43.49,43.43,43.43,18600.0,31.1917,31.1989,31.1559,31.1559,18600.0
2014-09-22 12:15:00,43.43,43.46,43.42,43.42,26400.0,31.1559,31.1774,31.1487,31.1487,26400.0
2014-09-22 12:20:00,43.43,43.43,43.4,43.42,17200.0,31.1559,31.1559,31.1343,31.1487,17200.0
2014-09-22 12:25:00,43.41,43.41,43.38,43.38,24600.0,31.1415,31.1415,31.12,31.12,24600.0
2014-09-22 12:30:00,43.38,43.41,43.35,43.4,16000.0,31.12,31.1415,31.0985,31.1343,16000.0
2014-09-22 12:35:00,43.4,43.4,43.36,43.38,14800.0,31.1343,31.1343,31.1057,31.12,14800.0
2014-09-22 12:40:00,43.38,43.41,43.35,43.41,18000.0,31.12,31.1415,31.0985,31.1415,18000.0
2014-09-22 12:45:00,43.41,43.45,43.4,43.45,28400.0,31.1415,31.1702,31.1343,31.1702,28400.0
2014-09-22 12:50:00,43.45,43.48,43.45,43.46,25000.0,31.1702,31.1917,31.1702,31.1774,25000.0
2014-09-22 12:55:00,43.46,43.49,43.43,43.44,50600.0,31.1774,31.1989,31.1559,31.163,50600.0
2014-09-22 13:00:00,43.43,43.43,43.37,43.38,29800.0,31.1559,31.1559,31.1128,31.12,29800.0
2014-09-22 13:05:00,43.38,43.41,43.34,43.34,24800.0,31.12,31.1415,31.0913,31.0913,24800.0
2014-09-22 13:10:00,43.34,43.34,43.27,43.32,36400.0,31.0913,31.0913,31.0411,31.077,36400.0
2014-09-22 13:15:00,43.31,43.38,43.27,43.37,28200.0,31.0698,31.12,31.0411,31.1128,28200.0
2014-09-22 13:20:00,43.36,43.36,43.31,43.32,32400.0,31.1057,31.1057,31.0698,31.077,32400.0
2014-09-22 13:25:00,43.32,43.38,43.31,43.35,34200.0,31.077,31.12,31.0698,31.0985,34200.0
2014-09-22 13:30:00,43.36,43.41,43.35,43.35,52200.0,31.1057,31.1415,31.0985,31.0985,52200.0
2014-09-22 13:35:00,43.35,43.36,43.28,43.29,57000.0,31.0985,31.1057,31.0483,31.0554,57000.0
2014-09-22 13:40:00,43.29,43.33,43.27,43.32,25800.0,31.0554,31.0841,31.0411,31.077,25800.0
2014-09-22 13:45:00,43.32,43.32,43.27,43.28,49400.0,31.077,31.077,31.0411,31.0483,49400.0
2014-09-22 13:50:00,43.29,43.3,43.24,43.24,45000.0,31.0554,31.0626,31.0196,31.0196,45000.0
2014-09-22 13:55:00,43.23,43.23,43.17,43.17,32600.0,31.0124,31.0124,30.9693,30.9693,32600.0
2014-09-22 14:00:00,43.17,43.18,43.13,43.14,44400.0,30.9693,30.9765,30.9407,30.9478,44400.0
2014-09-22 14:05:00,43.14,43.16,43.11,43.16,53600.0,30.9478,30.9622,30.9263,30.9622,53600.0
2014-09-22 14:10:00,43.16,43.3,43.16,43.29,54000.0,30.9622,31.0626,30.9622,31.0554,54000.0
2014-09-22 14:15:00,43.29,43.31,43.26,43.26,33200.0,31.0554,31.0698,31.0339,31.0339,33200.0
2014-09-22 14:20:00,43.26,43.29,43.21,43.22,25000.0,31.0339,31.0554,30.998,31.0052,25000.0
2014-09-22 14:25:00,43.22,43.22,43.13,43.16,79800.0,31.0052,31.0052,30.9407,30.9622,79800.0
2014-09-22 14:30:00,43.16,43.18,43.11,43.17,46600.0,30.9622,30.9765,30.9263,30.9693,46600.0
2014-09-22 14:35:00,43.17,43.18,43.12,43.17,27200.0,30.9693,30.9765,30.9335,30.9693,27200.0
2014-09-22 14:40:00,43.17,43.17,43.13,43.13,30800.0,30.9693,30.9693,30.9407,30.9407,30800.0
2014-09-22 14:45:00,43.13,43.21,43.13,43.17,41800.0,30.9407,30.998,30.9407,30.9693,41800.0
2014-09-22 14:50:00,43.19,43.21,43.16,43.17,50400.0,30.9837,30.998,30.9622,30.9693,50400.0
2014-09-22 14:55:00,43.17,43.19,43.13,43.16,30600.0,30.9693,30.9837,30.9407,30.9622,30600.0
2014-09-22 15:00:00,43.15,43.18,43.11,43.11,34200.0,30.955,30.9765,30.9263,30.9263,34200.0
2014-09-22 15:05:00,43.12,43.12,43.06,43.09,47200.0,30.9335,30.9335,30.8904,30.912,47200.0
2014-09-22 15:10:00,43.09,43.1,43.05,43.07,30000.0,30.912,30.9191,30.8833,30.8976,30000.0
2014-09-22 15:15:00,43.07,43.08,43.0,43.05,62800.0,30.8976,30.9048,30.8474,30.8833,62800.0
2014-09-22 15:20:00,43.05,43.14,43.03,43.13,79000.0,30.8833,30.9478,30.8689,30.9407,79000.0
2014-09-22 15:25:00,43.13,43.14,43.1,43.13,49800.0,30.9407,30.9478,30.9191,30.9407,49800.0
2014-09-22 15:30:00,43.13,43.17,43.1,43.17,79600.0,30.9407,30.9693,30.9191,30.9693,79600.0
2014-09-22 15:35:00,43.17,43.22,43.17,43.21,100200.0,30.9693,31.0052,30.9693,30.998,100200.0
2014-09-22 15:40:00,43.21,43.25,43.2,43.2,119000.0,30.998,31.0267,30.9909,30.9909,119000.0
2014-09-22 15:45:00,43.21,43.23,43.15,43.15,136400.0,30.998,31.0124,30.955,30.955,136400.0
2014-09-22 15:50:00,43.16,43.16,43.07,43.07,208000.0,30.9622,30.9622,30.8976,30.8976,208000.0
2014-09-22 15:55:00,43.08,43.09,43.02,43.04,249400.0,30.9048,30.912,30.8617,30.8761,249400.0
2014-09-23 09:30:00,43.05,43.29,43.05,43.29,115600.0,30.8833,31.0554,30.8833,31.0554,115600.0
2014-09-23 09:35:00,43.26,43.57,43.22,43.48,66200.0,31.0339,31.2563,31.0052,31.1917,66200.0
2014-09-23 09:40:00,43.49,43.55,43.39,43.51,116400.0,31.1989,31.242,31.1272,31.2133,116400.0
2014-09-23 09:45:00,43.49,43.74,43.49,43.69,104600.0,31.1989,31.3783,31.1989,31.3424,104600.0
2014-09-23 09:50:00,43.7,43.77,43.58,43.63,106000.0,31.3496,31.3998,31.2635,31.2993,106000.0
2014-09-23 09:55:00,43.6,43.63,43.52,43.56,132200.0,31.2778,31.2993,31.2204,31.2491,132200.0
2014-09-23 10:00:00,43.56,43.6,43.52,43.56,96800.0,31.2491,31.2778,31.2204,31.2491,96800.0
2014-09-23 10:05:00,43.58,43.58,43.44,43.46,69000.0,31.2635,31.2635,31.163,31.1774,69000.0
2014-09-23 10:10:00,43.46,43.46,43.33,43.4,89200.0,31.1774,31.1774,31.0841,31.1343,89200.0
2014-09-23 10:15:00,43.41,43.45,43.31,43.34,72800.0,31.1415,31.1702,31.0698,31.0913,72800.0
2014-09-23 10:20:00,43.34,43.37,43.29,43.32,72400.0,31.0913,31.1128,31.0554,31.077,72400.0
2014-09-23 10:25:00,43.32,43.34,43.22,43.23,60200.0,31.077,31.0913,31.0052,31.0124,60200.0
2014-09-23 10:30:00,43.23,43.23,43.05,43.05,78800.0,31.0124,31.0124,30.8833,30.8833,78800.0
2014-09-23 10:35:00,43.06,43.06,42.93,42.93,112200.0,30.8904,30.8904,30.7972,30.7972,112200.0
2014-09-23 10:40:00,42.94,43.02,42.93,42.97,139800.0,30.8044,30.8617,30.7972,30.8259,139800.0
2014-09-23 10:45:00,42.97,43.02,42.85,42.95,166800.0,30.8259,30.8617,30.7398,30.8115,166800.0
2014-09-23 10:50:00,42.95,43.01,42.9,42.98,93400.0,30.8115,30.8546,30.7757,30.833,93400.0
2014-09-23 10:55:00,42.98,42.99,42.89,42.91,70000.0,30.833,30.8402,30.7685,30.7828,70000.0
2014-09-23 11:00:00,42.93,43.08,42.91,43.01,75200.0,30.7972,30.9048,30.7828,30.8546,75200.0
2014-09-23 11:05:00,43.0,43.01,42.85,42.85,62400.0,30.8474,30.8546,30.7398,30.7398,62400.0
2014-09-23 11:10:00,42.85,42.88,42.75,42.8,72000.0,30.7398,30.7613,30.668,30.7039,72000.0
2014-09-23 11:15:00,42.8,42.83,42.75,42.76,55600.0,30.7039,30.7254,30.668,30.6752,55600.0
2014-09-23 11:20:00,42.76,42.81,42.71,42.8,78800.0,30.6752,30.7111,30.6394,30.7039,78800.0
2014-09-23 11:25:00,42.8,42.81,42.69,42.71,49800.0,30.7039,30.7111,30.625,30.6394,49800.0
2014-09-23 11:30:00,42.7,42.71,42.66,42.7,54000.0,30.6322,30.6394,30.6035,30.6322,54000.0
2014-09-23 11:35:00,42.7,42.76,42.67,42.73,87600.0,30.6322,30.6752,30.6107,30.6537,87600.0
2014-09-23 11:40:00,42.74,42.75,42.62,42.63,43600.0,30.6609,30.668,30.5748,30.582,43600.0
2014-09-23 11:45:00,42.63,42.68,42.63,42.67,45200.0,30.582,30.6178,30.582,30.6107,45200.0
2014-09-23 11:50:00,42.68,42.72,42.66,42.67,77800.0,30.6178,30.6465,30.6035,30.6107,77800.0
2014-09-23 11:55:00,42.68,42.71,42.64,42.69,37600.0,30.6178,30.6394,30.5891,30.625,37600.0
2014-09-23 12:00:00,42.67,42.72,42.65,42.67,36800.0,30.6107,30.6465,30.5963,30.6107,36800.0
2014-09-23 12:05:00,42.67,42.72,42.67,42.7,84600.0,30.6107,30.6465,30.6107,30.6322,84600.0
2014-09-23 12:10:00,42.7,42.71,42.66,42.68,37800.0,30.6322,30.6394,30.6035,30.6178,37800.0
2014-09-23 12:15:00,42.68,42.71,42.66,42.69,29200.0,30.6178,30.6394,30.6035,30.625,29200.0
2014-09-23 12:20:00,42.68,42.7,42.6,42.63,37000.0,30.6178,30.6322,30.5604,30.582,37000.0
2014-09-23 12:25:00,42.63,42.67,42.62,42.64,18800.0,30.582,30.6107,30.5748,30.5891,18800.0
2014-09-23 12:30:00,42.65,42.71,42.63,42.69,27800.0,30.5963,30.6394,30.582,30.625,27800.0
2014-09-23 12:35:00,42.7,42.72,42.68,42.68,39800.0,30.6322,30.6465,30.6178,30.6178,39800.0
2014-09-23 12:40:00,42.67,42.71,42.63,42.69,36800.0,30.6107,30.6394,30.582,30.625,36800.0
2014-09-23 12:45:00,42.69,42.71,42.58,42.58,85000.0,30.625,30.6394,30.5461,30.5461,85000.0
2014-09-23 12:50:00,42.58,42.63,42.55,42.63,31000.0,30.5461,30.582,30.5246,30.582,31000.0
2014-09-23 12:55:00,42.63,42.63,42.59,42.61,37800.0,30.582,30.582,30.5533,30.5676,37800.0
2014-09-23 13:00:00,42.61,42.64,42.58,42.6,42200.0,30.5676,30.5891,30.5461,30.5604,42200.0
2014-09-23 13:05:00,42.61,42.62,42.56,42.59,31600.0,30.5676,30.5748,30.5317,30.5533,31600.0
2014-09-23 13:10:00,42.58,42.6,42.56,42.56,23400.0,30.5461,30.5604,30.5317,30.5317,23400.0
2014-09-23 13:15:00,42.55,42.57,42.47,42.56,81200.0,30.5246,30.5389,30.4672,30.5317,81200.0
2014-09-23 13:20:00,42.58,42.59,42.55,42.58,28600.0,30.5461,30.5533,30.5246,30.5461,28600.0
2014-09-23 13:25:00,42.59,42.59,42.5,42.54,41800.0,30.5533,30.5533,30.4887,30.5174,41800.0
2014-09-23 13:30:00,42.55,42.63,42.54,42.62,32200.0,30.5246,30.582,30.5174,30.5748,32200.0
2014-09-23 13:35:00,42.63,42.64,42.51,42.56,45200.0,30.582,30.5891,30.4959,30.5317,45200.0
2014-09-23 13:40:00,42.56,42.57,42.5,42.51,32200.0,30.5317,30.5389,30.4887,30.4959,32200.0
2014-09-23 13:45:00,42.52,42.59,42.51,42.56,37000.0,30.5031,30.5533,30.4959,30.5317,37000.0
2014-09-23 13:50:00,42.57,42.63,42.57,42.59,26800.0,30.5389,30.582,30.5389,30.5533,26800.0
2014-09-23 13:55:00,42.58,42.58,42.51,42.56,31000.0,30.5461,30.5461,30.4959,30.5317,31000.0
2014-09-23 14:00:00,42.56,42.6,42.53,42.54,31400.0,30.5317,30.5604,30.5102,30.5174,31400.0
2014-09-23 14:05:00,42.54,42.55,42.44,42.47,55000.0,30.5174,30.5246,30.4457,30.4672,55000.0
2014-09-23 14:10:00,42.47,42.58,42.47,42.57,42600.0,30.4672,30.5461,30.4672,30.5389,42600.0
2014-09-23 14:15:00,42.56,42.57,42.52,42.52,28800.0,30.5317,30.5389,30.5031,30.5031,28800.0
2014-09-23 14:20:00,42.52,42.52,42.45,42.46,47800.0,30.5031,30.5031,30.4528,30.46,47800.0
2014-09-23 14:25:00,42.46,42.49,42.35,42.37,77400.0,30.46,30.4815,30.3811,30.3954,77400.0
2014-09-23 14:30:00,42.37,42.5,42.35,42.49,84200.0,30.3954,30.4887,30.3811,30.4815,84200.0
2014-09-23 14:35:00,42.49,42.56,42.49,42.53,43600.0,30.4815,30.5317,30.4815,30.5102,43600.0
2014-09-23 14:40:00,42.53,42.55,42.52,42.54,39800.0,30.5102,30.5246,30.5031,30.5174,39800.0
2014-09-23 14:45:00,42.55,42.56,42.49,42.52,38400.0,30.5246,30.5317,30.4815,30.5031,38400.0
2014-09-23 14:50:00,42.52,42.54,42.41,42.49,63400.0,30.5031,30.5174,30.4241,30.4815,63400.0
2014-09-23 14:55:00,42.49,42.5,42.4,42.43,66000.0,30.4815,30.4887,30.417,30.4385,66000.0
2014-09-23 15:00:00,42.44,42.46,42.41,42.44,94600.0,30.4457,30.46,30.4241,30.4457,94600.0
2014-09-23 15:05:00,42.44,42.44,42.35,42.38,78400.0,30.4457,30.4457,30.3811,30.4026,78400.0
2014-09-23 15:10:00,42.38,42.45,42.38,42.44,58800.0,30.4026,30.4528,30.4026,30.4457,58800.0
2014-09-23 15:15:00,42.44,42.46,42.39,42.39,66400.0,30.4457,30.46,30.4098,30.4098,66400.0
2014-09-23 15:20:00,42.39,42.4,42.32,42.36,76600.0,30.4098,30.417,30.3596,30.3883,76600.0
2014-09-23 15:25:00,42.37,42.44,42.37,42.39,80000.0,30.3954,30.4457,30.3954,30.4098,80000.0
2014-09-23 15:30:00,42.38,42.43,42.33,42.43,92400.0,30.4026,30.4385,30.3667,30.4385,92400.0
2014-09-23 15:35:00,42.42,42.45,42.4,42.41,94600.0,30.4313,30.4528,30.417,30.4241,94600.0
2014-09-23 15:40:00,42.41,42.44,42.4,42.42,112400.0,30.4241,30.4457,30.417,30.4313,112400.0
2014-09-23 15:45:00,42.44,42.44,42.36,42.37,213200.0,30.4457,30.4457,30.3883,30.3954,213200.0
2014-09-23 15:50:00,42.37,42.41,42.35,42.39,174200.0,30.3954,30.4241,30.3811,30.4098,174200.0
2014-09-23 15:55:00,42.39,42.4,42.33,42.34,237600.0,30.4098,30.417,30.3667,30.3739,237600.0
2014-09-24 09:30:00,42.2,42.24,41.48,41.77,231600.0,30.2735,30.3022,29.757,29.965,231600.0
2014-09-24 09:35:00,41.79,42.23,41.77,42.16,220600.0,29.9794,30.295,29.965,30.2448,220600.0
2014-09-24 09:40:00,42.17,42.19,41.98,42.04,124200.0,30.252,30.2663,30.1157,30.1587,124200.0
2014-09-24 09:45:00,41.97,42.07,41.91,41.99,44200.0,30.1085,30.1802,30.0654,30.1228,44200.0
2014-09-24 09:50:00,41.99,42.06,41.95,42.05,190200.0,30.1228,30.1731,30.0941,30.1659,190200.0
2014-09-24 09:55:00,42.05,42.07,41.91,41.97,80800.0,30.1659,30.1802,30.0654,30.1085,80800.0
2014-09-24 10:00:00,41.99,42.04,41.88,41.88,52800.0,30.1228,30.1587,30.0439,30.0439,52800.0
2014-09-24 10:05:00,41.88,41.97,41.76,41.85,75000.0,30.0439,30.1085,29.9578,30.0224,75000.0
2014-09-24 10:10:00,41.85,41.85,41.66,41.76,153400.0,30.0224,30.0224,29.8861,29.9578,153400.0
2014-09-24 10:15:00,41.76,41.84,41.71,41.75,96800.0,29.9578,30.0152,29.922,29.9507,96800.0
2014-09-24 10:20:00,41.74,41.85,41.72,41.84,90600.0,29.9435,30.0224,29.9291,30.0152,90600.0
2014-09-24 10:25:00,41.85,41.87,41.76,41.77,50400.0,30.0224,30.0368,29.9578,29.965,50400.0
2014-09-24 10:30:00,41.76,41.83,41.73,41.76,109000.0,29.9578,30.0081,29.9363,29.9578,109000.0
2014-09-24 10:35:00,41.76,41.83,41.68,41.82,108800.0,29.9578,30.0081,29.9005,30.0009,108800.0
2014-09-24 10:40:00,41.82,41.84,41.69,41.74,128600.0,30.0009,30.0152,29.9076,29.9435,128600.0
2014-09-24 10:45:00,41.74,41.87,41.73,41.85,124600.0,29.9435,30.0368,29.9363,30.0224,124600.0
2014-09-24 10:50:00,41.85,41.91,41.72,41.73,79400.0,30.0224,30.0654,29.9291,29.9363,79400.0
2014-09-24 10:55:00,41.72,41.76,41.64,41.75,67200.0,29.9291,29.9578,29.8718,29.9507,67200.0
2014-09-24 11:00:00,41.76,41.88,41.74,41.87,144400.0,29.9578,30.0439,29.9435,30.0368,144400.0
2014-09-24 11:05:00,41.87,41.9,41.77,41.77,50000.0,30.0368,30.0583,29.965,29.965,50000.0
2014-09-24 11:10:00,41.78,41.79,41.74,41.74,101400.0,29.9722,29.9794,29.9435,29.9435,101400.0
2014-09-24 11:15:00,41.74,41.81,41.73,41.78,52000.0,29.9435,29.9937,29.9363,29.9722,52000.0
2014-09-24 11:20:00,41.79,41.8,41.72,41.77,83800.0,29.9794,29.9865,29.9291,29.965,83800.0
2014-09-24 11:25:00,41.79,41.8,41.74,41.74,67000.0,29.9794,29.9865,29.9435,29.9435,67000.0
2014-09-24 11:30:00,41.74,41.85,41.74,41.8,41200.0,29.9435,30.0224,29.9435,29.9865,41200.0
2014-09-24 11:35:00,41.8,41.82,41.77,41.77,38200.0,29.9865,30.0009,29.965,29.965,38200.0
2014-09-24 11:40:00,41.77,41.84,41.74,41.79,61000.0,29.965,30.0152,29.9435,29.9794,61000.0
2014-09-24 11:45:00,41.8,41.85,41.77,41.84,53200.0,29.9865,30.0224,29.965,30.0152,53200.0
2014-09-24 11:50:00,41.84,42.0,41.84,42.0,60800.0,30.0152,30.13,30.0152,30.13,60800.0
2014-09-24 11:55:00,42.0,42.05,41.98,42.0,84200.0,30.13,30.1659,30.1157,30.13,84200.0
2014-09-24 12:00:00,42.0,42.0,41.96,41.96,38000.0,30.13,30.13,30.1013,30.1013,38000.0
2014-09-24 12:05:00,41.97,41.97,41.9,41.91,59200.0,30.1085,30.1085,30.0583,30.0654,59200.0
2014-09-24 12:10:00,41.91,41.98,41.9,41.98,137600.0,30.0654,30.1157,30.0583,30.1157,137600.0
2014-09-24 12:15:00,41.98,42.02,41.93,41.94,48800.0,30.1157,30.1444,30.0798,30.087,48800.0
2014-09-24 12:20:00,41.93,41.98,41.9,41.96,52800.0,30.0798,30.1157,30.0583,30.1013,52800.0
2014-09-24 12:25:00,41.96,41.98,41.9,41.91,57800.0,30.1013,30.1157,30.0583,30.0654,57800.0
2014-09-24 12:30:00,41.91,41.95,41.89,41.91,37200.0,30.0654,30.0941,30.0511,30.0654,37200.0
2014-09-24 12:35:00,41.91,41.92,41.88,41.88,29000.0,30.0654,30.0726,30.0439,30.0439,29000.0
2014-09-24 12:40:00,41.88,41.91,41.87,41.88,60400.0,30.0439,30.0654,30.0368,30.0439,60400.0
2014-09-24 12:45:00,41.88,41.94,41.87,41.9,89800.0,30.0439,30.087,30.0368,30.0583,89800.0
2014-09-24 12:50:00,41.9,41.91,41.89,41.9,33000.0,30.0583,30.0654,30.0511,30.0583,33000.0
2014-09-24 12:55:00,41.9,41.96,41.89,41.95,26600.0,30.0583,30.1013,30.0511,30.0941,26600.0
2014-09-24 13:00:00,41.95,41.95,41.89,41.91,43600.0,30.0941,30.0941,30.0511,30.0654,43600.0
2014-09-24 13:05:00,41.9,41.94,41.9,41.94,43200.0,30.0583,30.087,30.0583,30.087,43200.0
2014-09-24 13:10:00,41.95,41.96,41.94,41.95,25800.0,30.0941,30.1013,30.087,30.0941,25800.0
2014-09-24 13:15:00,41.94,41.97,41.93,41.97,26400.0,30.087,30.1085,30.0798,30.1085,26400.0
2014-09-24 13:20:00,41.96,41.96,41.9,41.9,55200.0,30.1013,30.1013,30.0583,30.0583,55200.0
2014-09-24 13:25:00,41.9,41.91,41.88,41.91,29400.0,30.0583,30.0654,30.0439,30.0654,29400.0
2014-09-24 13:30:00,41.91,41.91,41.85,41.9,28400.0,30.0654,30.0654,30.0224,30.0583,28400.0
2014-09-24 13:35:00,41.9,41.91,41.88,41.9,28600.0,30.0583,30.0654,30.0439,30.0583,28600.0
2014-09-24 13:40:00,41.9,41.94,41.85,41.93,68800.0,30.0583,30.087,30.0224,30.0798,68800.0
2014-09-24 13:45:00,41.93,41.96,41.92,41.95,45200.0,30.0798,30.1013,30.0726,30.0941,45200.0
2014-09-24 13:50:00,41.95,41.97,41.92,41.96,31800.0,30.0941,30.1085,30.0726,30.1013,31800.0
2014-09-24 13:55:00,41.96,41.97,41.92,41.92,39200.0,30.1013,30.1085,30.0726,30.0726,39200.0
2014-09-24 14:00:00,41.94,41.94,41.92,41.93,37200.0,30.087,30.087,30.0726,30.0798,37200.0
2014-09-24 14:05:00,41.93,41.95,41.92,41.93,62800.0,30.0798,30.0941,30.0726,30.0798,62800.0
2014-09-24 14:10:00,41.93,41.97,41.92,41.95,45400.0,30.0798,30.1085,30.0726,30.0941,45400.0
2014-09-24 14:15:00,41.95,42.04,41.95,42.04,65200.0,30.0941,30.1587,30.0941,30.1587,65200.0
2014-09-24 14:20:00,42.04,42.08,42.02,42.06,74000.0,30.1587,30.1874,30.1444,30.1731,74000.0
2014-09-24 14:25:00,42.06,42.16,42.05,42.15,67600.0,30.1731,30.2448,30.1659,30.2376,67600.0
2014-09-24 14:30:00,42.15,42.25,42.08,42.24,72200.0,30.2376,30.3094,30.1874,30.3022,72200.0
2014-09-24 14:35:00,42.24,42.24,42.19,42.2,37600.0,30.3022,30.3022,30.2663,30.2735,37600.0
2014-09-24 14:40:00,42.21,42.21,42.12,42.13,59600.0,30.2807,30.2807,30.2161,30.2233,59600.0
2014-09-24 14:45:00,42.12,42.25,42.12,42.19,63400.0,30.2161,30.3094,30.2161,30.2663,63400.0
2014-09-24 14:50:00,42.18,42.28,42.14,42.27,56200.0,30.2591,30.3309,30.2304,30.3237,56200.0
2014-09-24 14:55:00,42.28,42.32,42.27,42.32,59400.0,30.3309,30.3596,30.3237,30.3596,59400.0
2014-09-24 15:00:00,42.33,42.4,42.29,42.38,89000.0,30.3667,30.417,30.3381,30.4026,89000.0
2014-09-24 15:05:00,42.38,42.43,42.34,42.34,71400.0,30.4026,30.4385,30.3739,30.3739,71400.0
2014-09-24 15:10:00,42.34,42.35,42.24,42.24,110400.0,30.3739,30.3811,30.3022,30.3022,110400.0
2014-09-24 15:15:00,42.24,42.24,42.19,42.24,92400.0,30.3022,30.3022,30.2663,30.3022,92400.0
2014-09-24 15:20:00,42.24,42.29,42.21,42.23,79200.0,30.3022,30.3381,30.2807,30.295,79200.0
2014-09-24 15:25:00,42.23,42.28,42.2,42.2,82000.0,30.295,30.3309,30.2735,30.2735,82000.0
2014-09-24 15:30:00,42.2,42.24,42.1,42.21,199800.0,30.2735,30.3022,30.2018,30.2807,199800.0
2014-09-24 15:35:00,42.21,42.24,42.2,42.23,147600.0,30.2807,30.3022,30.2735,30.295,147600.0
2014-09-24 15:40:00,42.23,42.24,42.2,42.22,125400.0,30.295,30.3022,30.2735,30.2878,125400.0
2014-09-24 15:45:00,42.22,42.26,42.2,42.21,151200.0,30.2878,30.3165,30.2735,30.2807,151200.0
2014-09-24 15:50:00,42.21,42.3,42.21,42.24,226800.0,30.2807,30.3452,30.2807,30.3022,226800.0
2014-09-24 15:55:00,42.24,42.27,42.21,42.24,366600.0,30.3022,30.3237,30.2807,30.3022,366600.0
2014-09-25 09:30:00,42.17,42.23,42.04,42.17,131600.0,30.252,30.295,30.1587,30.252,131600.0
2014-09-25 09:35:00,42.17,42.18,41.87,42.06,245600.0,30.252,30.2591,30.0368,30.1731,245600.0
2014-09-25 09:40:00,42.04,42.06,41.89,41.91,33600.0,30.1587,30.1731,30.0511,30.0654,33600.0
2014-09-25 09:45:00,41.93,41.94,41.76,41.81,76600.0,30.0798,30.087,29.9578,29.9937,76600.0
2014-09-25 09:50:00,41.81,41.94,41.73,41.93,110400.0,29.9937,30.087,29.9363,30.0798,110400.0
2014-09-25 09:55:00,41.94,42.02,41.91,41.98,115600.0,30.087,30.1444,30.0654,30.1157,115600.0
2014-09-25 10:00:00,41.98,42.0,41.94,41.98,80200.0,30.1157,30.13,30.087,30.1157,80200.0
2014-09-25 10:05:00,41.97,42.04,41.95,41.95,100200.0,30.1085,30.1587,30.0941,30.0941,100200.0
2014-09-25 10:10:00,41.95,41.97,41.9,41.92,61400.0,30.0941,30.1085,30.0583,30.0726,61400.0
2014-09-25 10:15:00,41.92,41.94,41.85,41.88,137800.0,30.0726,30.087,30.0224,30.0439,137800.0
2014-09-25 10:20:00,41.9,41.91,41.85,41.88,164800.0,30.0583,30.0654,30.0224,30.0439,164800.0
2014-09-25 10:25:00,41.88,42.05,41.87,42.02,174200.0,30.0439,30.1659,30.0368,30.1444,174200.0
2014-09-25 10:30:00,42.0,42.01,41.91,41.97,72000.0,30.13,30.1372,30.0654,30.1085,72000.0
2014-09-25 10:35:00,41.97,41.99,41.93,41.94,40000.0,30.1085,30.1228,30.0798,30.087,40000.0
2014-09-25 10:40:00,41.94,41.94,41.79,41.8,104200.0,30.087,30.087,29.9794,29.9865,104200.0
2014-09-25 10:45:00,41.8,41.86,41.74,41.86,32200.0,29.9865,30.0296,29.9435,30.0296,32200.0
2014-09-25 10:50:00,41.85,41.96,41.85,41.87,23000.0,30.0224,30.1013,30.0224,30.0368,23000.0
2014-09-25 10:55:00,41.87,41.92,41.79,41.89,36200.0,30.0368,30.0726,29.9794,30.0511,36200.0
2014-09-25 11:00:00,41.88,41.9,41.84,41.87,25000.0,30.0439,30.0583,30.0152,30.0368,25000.0
2014-09-25 11:05:00,41.9,41.98,41.8,41.98,26000.0,30.0583,30.1157,29.9865,30.1157,26000.0
2014-09-25 11:10:00,41.96,41.97,41.89,41.9,19200.0,30.1013,30.1085,30.0511,30.0583,19200.0
2014-09-25 11:15:00,41.88,41.94,41.88,41.9,18600.0,30.0439,30.087,30.0439,30.0583,18600.0
2014-09-25 11:20:00,41.9,41.93,41.87,41.91,51000.0,30.0583,30.0798,30.0368,30.0654,51000.0
2014-09-25 11:25:00,41.91,41.99,41.91,41.98,49600.0,30.0654,30.1228,30.0654,30.1157,49600.0
2014-09-25 11:30:00,41.98,41.99,41.94,41.95,119000.0,30.1157,30.1228,30.087,30.0941,119000.0
2014-09-25 11:35:00,41.96,42.03,41.96,41.99,80000.0,30.1013,30.1515,30.1013,30.1228,80000.0
2014-09-25 11:40:00,42.01,42.01,41.92,41.94,54000.0,30.1372,30.1372,30.0726,30.087,54000.0
2014-09-25 11:45:00,41.95,41.98,41.92,41.92,24000.0,30.0941,30.1157,30.0726,30.0726,24000.0
2014-09-25 11:50:00,41.91,41.98,41.91,41.95,34800.0,30.0654,30.1157,30.0654,30.0941,34800.0
2014-09-25 11:55:00,41.95,41.99,41.93,41.97,51600.0,30.0941,30.1228,30.0798,30.1085,51600.0
2014-09-25 12:00:00,41.98,42.05,41.97,42.03,58600.0,30.1157,30.1659,30.1085,30.1515,58600.0
2014-09-25 12:05:00,42.03,42.12,42.0,42.07,40600.0,30.1515,30.2161,30.13,30.1802,40600.0
2014-09-25 12:10:00,42.08,42.11,42.05,42.1,23800.0,30.1874,30.2089,30.1659,30.2018,23800.0
2014-09-25 12:15:00,42.12,42.12,42.06,42.06,31400.0,30.2161,30.2161,30.1731,30.1731,31400.0
2014-09-25 12:20:00,42.06,42.1,42.02,42.09,28400.0,30.1731,30.2018,30.1444,30.1946,28400.0
2014-09-25 12:25:00,42.09,42.1,41.98,41.99,57600.0,30.1946,30.2018,30.1157,30.1228,57600.0
2014-09-25 12:30:00,41.99,42.04,41.97,41.99,38600.0,30.1228,30.1587,30.1085,30.1228,38600.0
2014-09-25 12:35:00,41.98,42.01,41.98,42.0,29000.0,30.1157,30.1372,30.1157,30.13,29000.0
2014-09-25 12:40:00,41.98,41.99,41.94,41.94,17200.0,30.1157,30.1228,30.087,30.087,17200.0
2014-09-25 12:45:00,41.94,41.95,41.9,41.91,55800.0,30.087,30.0941,30.0583,30.0654,55800.0
2014-09-25 12:50:00,41.9,41.98,41.89,41.97,27000.0,30.0583,30.1157,30.0511,30.1085,27000.0
2014-09-25 12:55:00,41.95,41.99,41.95,41.97,18400.0,30.0941,30.1228,30.0941,30.1085,18400.0
2014-09-25 13:00:00,41.97,41.98,41.92,41.93,14200.0,30.1085,30.1157,30.0726,30.0798,14200.0
2014-09-25 13:05:00,41.93,42.0,41.91,41.92,30400.0,30.0798,30.13,30.0654,30.0726,30400.0
2014-09-25 13:10:00,41.94,41.98,41.92,41.92,20600.0,30.087,30.1157,30.0726,30.0726,20600.0
2014-09-25 13:15:00,41.92,41.97,41.92,41.94,21800.0,30.0726,30.1085,30.0726,30.087,21800.0
2014-09-25 13:20:00,41.94,41.96,41.91,41.92,23800.0,30.087,30.1013,30.0654,30.0726,23800.0
2014-09-25 13:25:00,41.92,41.95,41.9,41.94,47800.0,30.0726,30.0941,30.0583,30.087,47800.0
2014-09-25 13:30:00,41.94,41.95,41.9,41.94,40400.0,30.087,30.0941,30.0583,30.087,40400.0
2014-09-25 13:35:00,41.92,41.98,41.9,41.96,20200.0,30.0726,30.1157,30.0583,30.1013,20200.0
2014-09-25 13:40:00,41.93,42.0,41.92,41.99,11800.0,30.0798,30.13,30.0726,30.1228,11800.0
2014-09-25 13:45:00,41.99,41.99,41.95,41.97,17600.0,30.1228,30.1228,30.0941,30.1085,17600.0
2014-09-25 13:50:00,41.98,42.0,41.94,41.94,22600.0,30.1157,30.13,30.087,30.087,22600.0
2014-09-25 13:55:00,41.96,41.99,41.91,41.91,37000.0,30.1013,30.1228,30.0654,30.0654,37000.0
2014-09-25 14:00:00,41.91,41.93,41.89,41.91,29800.0,30.0654,30.0798,30.0511,30.0654,29800.0
2014-09-25 14:05:00,41.91,41.92,41.88,41.89,54800.0,30.0654,30.0726,30.0439,30.0511,54800.0
2014-09-25 14:10:00,41.88,41.92,41.88,41.92,26600.0,30.0439,30.0726,30.0439,30.0726,26600.0
2014-09-25 14:15:00,41.91,41.91,41.84,41.88,36200.0,30.0654,30.0654,30.0152,30.0439,36200.0
2014-09-25 14:20:00,41.88,41.89,41.84,41.85,26400.0,30.0439,30.0511,30.0152,30.0224,26400.0
2014-09-25 14:25:00,41.85,41.87,41.82,41.84,25000.0,30.0224,30.0368,30.0009,30.0152,25000.0
2014-09-25 14:30:00,41.84,41.9,41.84,41.9,25600.0,30.0152,30.0583,30.0152,30.0583,25600.0
2014-09-25 14:35:00,41.9,41.96,41.89,41.96,25000.0,30.0583,30.1013,30.0511,30.1013,25000.0
2014-09-25 14:40:00,41.95,41.95,41.9,41.94,16400.0,30.0941,30.0941,30.0583,30.087,16400.0
2014-09-25 14:45:00,41.96,42.03,41.95,42.03,22400.0,30.1013,30.1515,30.0941,30.1515,22400.0
2014-09-25 14:50:00,42.03,42.04,41.99,42.01,23400.0,30.1515,30.1587,30.1228,30.1372,23400.0
2014-09-25 14:55:00,42.02,42.02,41.97,41.98,49400.0,30.1444,30.1444,30.1085,30.1157,49400.0
2014-09-25 15:00:00,41.98,41.99,41.94,41.98,42000.0,30.1157,30.1228,30.087,30.1157,42000.0
2014-09-25 15:05:00,41.98,42.0,41.96,41.98,45600.0,30.1157,30.13,30.1013,30.1157,45600.0
2014-09-25 15:10:00,41.98,42.06,41.96,42.06,136400.0,30.1157,30.1731,30.1013,30.1731,136400.0
2014-09-25 15:15:00,42.06,42.1,42.05,42.08,79600.0,30.1731,30.2018,30.1659,30.1874,79600.0
2014-09-25 15:20:00,42.07,42.12,42.06,42.09,82200.0,30.1802,30.2161,30.1731,30.1946,82200.0
2014-09-25 15:25:00,42.09,42.09,42.02,42.04,77600.0,30.1946,30.1946,30.1444,30.1587,77600.0
2014-09-25 15:30:00,42.04,42.05,41.99,42.04,123400.0,30.1587,30.1659,30.1228,30.1587,123400.0
2014-09-25 15:35:00,42.04,42.24,42.02,42.24,167200.0,30.1587,30.3022,30.1444,30.3022,167200.0
2014-09-25 15:40:00,42.24,42.31,42.21,42.3,113800.0,30.3022,30.3524,30.2807,30.3452,113800.0
2014-09-25 15:45:00,42.3,42.3,42.2,42.2,160800.0,30.3452,30.3452,30.2735,30.2735,160800.0
2014-09-25 15:50:00,42.19,42.21,42.15,42.19,153600.0,30.2663,30.2807,30.2376,30.2663,153600.0
2014-09-25 15:55:00,42.2,42.21,42.15,42.15,198000.0,30.2735,30.2807,30.2376,30.2376,198000.0
2014-09-26 09:30:00,42.1,42.21,42.05,42.11,59400.0,30.2018,30.2807,30.1659,30.2089,59400.0
2014-09-26 09:35:00,42.12,42.21,42.08,42.14,43400.0,30.2161,30.2807,30.1874,30.2304,43400.0
2014-09-26 09:40:00,42.12,42.26,42.05,42.14,75800.0,30.2161,30.3165,30.1659,30.2304,75800.0
2014-09-26 09:45:00,42.12,42.21,42.06,42.21,106800.0,30.2161,30.2807,30.1731,30.2807,106800.0
2014-09-26 09:50:00,42.21,42.24,42.13,42.16,69600.0,30.2807,30.3022,30.2233,30.2448,69600.0
2014-09-26 09:55:00,42.18,42.33,42.11,42.33,62600.0,30.2591,30.3667,30.2089,30.3667,62600.0
2014-09-26 10:00:00,42.31,42.56,42.31,42.51,85600.0,30.3524,30.5317,30.3524,30.4959,85600.0
2014-09-26 10:05:00,42.51,42.51,42.41,42.42,46400.0,30.4959,30.4959,30.4241,30.4313,46400.0
2014-09-26 10:10:00,42.43,42.43,42.32,42.35,17400.0,30.4385,30.4385,30.3596,30.3811,17400.0
2014-09-26 10:15:00,42.36,42.5,42.36,42.49,35200.0,30.3883,30.4887,30.3883,30.4815,35200.0
2014-09-26 10:20:00,42.47,42.59,42.43,42.59,30600.0,30.4672,30.5533,30.4385,30.5533,30600.0
2014-09-26 10:25:00,42.57,42.58,42.44,42.47,29800.0,30.5389,30.5461,30.4457,30.4672,29800.0
2014-09-26 10:30:00,42.48,42.54,42.39,42.52,33000.0,30.4744,30.5174,30.4098,30.5031,33000.0
2014-09-26 10:35:00,42.52,42.58,42.51,42.58,47600.0,30.5031,30.5461,30.4959,30.5461,47600.0
2014-09-26 10:40:00,42.58,42.64,42.54,42.64,63600.0,30.5461,30.5891,30.5174,30.5891,63600.0
2014-09-26 10:45:00,42.64,42.7,42.58,42.7,125200.0,30.5891,30.6322,30.5461,30.6322,125200.0
2014-09-26 10:50:00,42.7,42.74,42.48,42.52,82600.0,30.6322,30.6609,30.4744,30.5031,82600.0
2014-09-26 10:55:00,42.52,42.63,42.52,42.58,31200.0,30.5031,30.582,30.5031,30.5461,31200.0
2014-09-26 11:00:00,42.58,42.6,42.57,42.57,46800.0,30.5461,30.5604,30.5389,30.5389,46800.0
2014-09-26 11:05:00,42.6,42.7,42.58,42.68,23400.0,30.5604,30.6322,30.5461,30.6178,23400.0
2014-09-26 11:10:00,42.67,42.7,42.59,42.62,23200.0,30.6107,30.6322,30.5533,30.5748,23200.0
2014-09-26 11:15:00,42.63,42.7,42.63,42.66,19400.0,30.582,30.6322,30.582,30.6035,19400.0
2014-09-26 11:20:00,42.66,42.68,42.57,42.63,19600.0,30.6035,30.6178,30.5389,30.582,19600.0
2014-09-26 11:25:00,42.63,42.69,42.62,42.67,21200.0,30.582,30.625,30.5748,30.6107,21200.0
2014-09-26 11:30:00,42.68,42.71,42.59,42.59,19800.0,30.6178,30.6394,30.5533,30.5533,19800.0
2014-09-26 11:35:00,42.59,42.62,42.56,42.6,12000.0,30.5533,30.5748,30.5317,30.5604,12000.0
2014-09-26 11:40:00,42.62,42.62,42.57,42.59,13200.0,30.5748,30.5748,30.5389,30.5533,13200.0
2014-09-26 11:45:00,42.6,42.63,42.56,42.63,10600.0,30.5604,30.582,30.5317,30.582,10600.0
2014-09-26 11:50:00,42.63,42.65,42.62,42.63,16200.0,30.582,30.5963,30.5748,30.582,16200.0
2014-09-26 11:55:00,42.63,42.66,42.63,42.63,10800.0,30.582,30.6035,30.582,30.582,10800.0
2014-09-26 12:00:00,42.63,42.66,42.59,42.6,24400.0,30.582,30.6035,30.5533,30.5604,24400.0
2014-09-26 12:05:00,42.6,42.6,42.51,42.51,19000.0,30.5604,30.5604,30.4959,30.4959,19000.0
2014-09-26 12:10:00,42.51,42.56,42.51,42.55,10200.0,30.4959,30.5317,30.4959,30.5246,10200.0
2014-09-26 12:15:00,42.54,42.61,42.52,42.6,12000.0,30.5174,30.5676,30.5031,30.5604,12000.0
2014-09-26 12:20:00,42.6,42.65,42.59,42.59,16000.0,30.5604,30.5963,30.5533,30.5533,16000.0
2014-09-26 12:25:00,42.59,42.62,42.59,42.61,14600.0,30.5533,30.5748,30.5533,30.5676,14600.0
2014-09-26 12:30:00,42.6,42.68,42.6,42.65,87400.0,30.5604,30.6178,30.5604,30.5963,87400.0
2014-09-26 12:35:00,42.65,42.67,42.63,42.65,13800.0,30.5963,30.6107,30.582,30.5963,13800.0
2014-09-26 12:40:00,42.64,42.69,42.64,42.67,25400.0,30.5891,30.625,30.5891,30.6107,25400.0
2014-09-26 12:45:00,42.67,42.72,42.65,42.72,50000.0,30.6107,30.6465,30.5963,30.6465,50000.0
2014-09-26 12:50:00,42.72,42.73,42.71,42.72,10600.0,30.6465,30.6537,30.6394,30.6465,10600.0
2014-09-26 12:55:00,42.72,42.74,42.69,42.74,26400.0,30.6465,30.6609,30.625,30.6609,26400.0
2014-09-26 13:00:00,42.73,42.73,42.7,42.71,16400.0,30.6537,30.6537,30.6322,30.6394,16400.0
2014-09-26 13:05:00,42.71,42.71,42.67,42.7,21600.0,30.6394,30.6394,30.6107,30.6322,21600.0
2014-09-26 13:10:00,42.69,42.73,42.66,42.72,25400.0,30.625,30.6537,30.6035,30.6465,25400.0
2014-09-26 13:15:00,42.73,42.74,42.7,42.74,15000.0,30.6537,30.6609,30.6322,30.6609,15000.0
2014-09-26 13:20:00,42.74,42.8,42.74,42.78,14000.0,30.6609,30.7039,30.6609,30.6896,14000.0
2014-09-26 13:25:00,42.78,42.78,42.74,42.77,12400.0,30.6896,30.6896,30.6609,30.6824,12400.0
2014-09-26 13:30:00,42.77,42.8,42.73,42.76,32600.0,30.6824,30.7039,30.6537,30.6752,32600.0
2014-09-26 13:35:00,42.75,42.79,42.71,42.79,44400.0,30.668,30.6967,30.6394,30.6967,44400.0
2014-09-26 13:40:00,42.78,42.79,42.77,42.77,7600.0,30.6896,30.6967,30.6824,30.6824,7600.0
2014-09-26 13:45:00,42.77,42.8,42.76,42.8,55200.0,30.6824,30.7039,30.6752,30.7039,55200.0
2014-09-26 13:50:00,42.8,42.8,42.68,42.72,200000.0,30.7039,30.7039,30.6178,30.6465,200000.0
2014-09-26 13:55:00,42.73,42.73,42.67,42.7,35000.0,30.6537,30.6537,30.6107,30.6322,35000.0
2014-09-26 14:00:00,42.69,42.7,42.65,42.67,31000.0,30.625,30.6322,30.5963,30.6107,31000.0
2014-09-26 14:05:00,42.67,42.71,42.66,42.69,33200.0,30.6107,30.6394,30.6035,30.625,33200.0
2014-09-26 14:10:00,42.7,42.71,42.68,42.68,17400.0,30.6322,30.6394,30.6178,30.6178,17400.0
2014-09-26 14:15:00,42.69,42.71,42.69,42.7,36000.0,30.625,30.6394,30.625,30.6322,36000.0
2014-09-26 14:20:00,42.7,42.71,42.68,42.68,39800.0,30.6322,30.6394,30.6178,30.6178,39800.0
2014-09-26 14:25:00,42.68,42.69,42.64,42.65,31200.0,30.6178,30.625,30.5891,30.5963,31200.0
2014-09-26 14:30:00,42.65,42.65,42.59,42.59,43000.0,30.5963,30.5963,30.5533,30.5533,43000.0
2014-09-26 14:35:00,42.59,42.69,42.56,42.69,51400.0,30.5533,30.625,30.5317,30.625,51400.0
2014-09-26 14:40:00,42.68,42.7,42.67,42.69,37000.0,30.6178,30.6322,30.6107,30.625,37000.0
2014-09-26 14:45:00,42.69,42.76,42.68,42.73,60400.0,30.625,30.6752,30.6178,30.6537,60400.0
2014-09-26 14:50:00,42.72,42.72,42.69,42.69,47000.0,30.6465,30.6465,30.625,30.625,47000.0
2014-09-26 14:55:00,42.69,42.71,42.66,42.7,26200.0,30.625,30.6394,30.6035,30.6322,26200.0
2014-09-26 15:00:00,42.68,42.69,42.65,42.67,31400.0,30.6178,30.625,30.5963,30.6107,31400.0
2014-09-26 15:05:00,42.67,42.7,42.66,42.68,27400.0,30.6107,30.6322,30.6035,30.6178,27400.0
2014-09-26 15:10:00,42.68,42.7,42.65,42.65,28000.0,30.6178,30.6322,30.5963,30.5963,28000.0
2014-09-26 15:15:00,42.65,42.65,42.56,42.57,39000.0,30.5963,30.5963,30.5317,30.5389,39000.0
2014-09-26 15:20:00,42.56,42.62,42.56,42.6,34000.0,30.5317,30.5748,30.5317,30.5604,34000.0
2014-09-26 15:25:00,42.6,42.64,42.57,42.57,39200.0,30.5604,30.5891,30.5389,30.5389,39200.0
2014-09-26 15:30:00,42.57,42.59,42.51,42.52,53600.0,30.5389,30.5533,30.4959,30.5031,53600.0
2014-09-26 15:35:00,42.52,42.52,42.49,42.49,49400.0,30.5031,30.5031,30.4815,30.4815,49400.0
2014-09-26 15:40:00,42.49,42.52,42.46,42.46,62400.0,30.4815,30.5031,30.46,30.46,62400.0
2014-09-26 15:45:00,42.47,42.52,42.45,42.52,91600.0,30.4672,30.5031,30.4528,30.5031,91600.0
2014-09-26 15:50:00,42.52,42.53,42.51,42.52,107200.0,30.5031,30.5102,30.4959,30.5031,107200.0
2014-09-26 15:55:00,42.52,42.52,42.49,42.5,197800.0,30.5031,30.5031,30.4815,30.4887,197800.0
2014-09-29 09:30:00,42.2,42.21,42.08,42.12,79000.0,30.2735,30.2807,30.1874,30.2161,79000.0
2014-09-29 09:35:00,42.12,42.33,42.01,42.01,37400.0,30.2161,30.3667,30.1372,30.1372,37400.0
2014-09-29 09:40:00,42.02,42.15,41.99,42.13,42000.0,30.1444,30.2376,30.1228,30.2233,42000.0
2014-09-29 09:45:00,42.12,42.24,42.1,42.23,41600.0,30.2161,30.3022,30.2018,30.295,41600.0
2014-09-29 09:50:00,42.21,42.42,42.2,42.41,60000.0,30.2807,30.4313,30.2735,30.4241,60000.0
2014-09-29 09:55:00,42.4,42.48,42.34,42.44,108000.0,30.417,30.4744,30.3739,30.4457,108000.0
2014-09-29 10:00:00,42.44,42.55,42.4,42.42,83000.0,30.4457,30.5246,30.417,30.4313,83000.0
2014-09-29 10:05:00,42.41,42.42,42.31,42.34,42000.0,30.4241,30.4313,30.3524,30.3739,42000.0
2014-09-29 10:10:00,42.35,42.35,42.2,42.22,32000.0,30.3811,30.3811,30.2735,30.2878,32000.0
2014-09-29 10:15:00,42.21,42.52,42.21,42.52,19600.0,30.2807,30.5031,30.2807,30.5031,19600.0
2014-09-29 10:20:00,42.52,42.59,42.47,42.52,25200.0,30.5031,30.5533,30.4672,30.5031,25200.0
2014-09-29 10:25:00,42.52,42.54,42.42,42.45,33000.0,30.5031,30.5174,30.4313,30.4528,33000.0
2014-09-29 10:30:00,42.46,42.46,42.34,42.46,23000.0,30.46,30.46,30.3739,30.46,23000.0
2014-09-29 10:35:00,42.46,42.52,42.43,42.52,16000.0,30.46,30.5031,30.4385,30.5031,16000.0
2014-09-29 10:40:00,42.54,42.62,42.54,42.57,19400.0,30.5174,30.5748,30.5174,30.5389,19400.0
2014-09-29 10:45:00,42.58,42.58,42.53,42.55,77000.0,30.5461,30.5461,30.5102,30.5246,77000.0
2014-09-29 10:50:00,42.56,42.65,42.56,42.62,34200.0,30.5317,30.5963,30.5317,30.5748,34200.0
2014-09-29 10:55:00,42.62,42.62,42.54,42.57,12200.0,30.5748,30.5748,30.5174,30.5389,12200.0
2014-09-29 11:00:00,42.6,42.6,42.52,42.54,12600.0,30.5604,30.5604,30.5031,30.5174,12600.0
2014-09-29 11:05:00,42.56,42.65,42.56,42.65,17600.0,30.5317,30.5963,30.5317,30.5963,17600.0
2014-09-29 11:10:00,42.64,42.72,42.63,42.71,25600.0,30.5891,30.6465,30.582,30.6394,25600.0
2014-09-29 11:15:00,42.7,42.72,42.63,42.64,21200.0,30.6322,30.6465,30.582,30.5891,21200.0
2014-09-29 11:20:00,42.65,42.68,42.55,42.57,27400.0,30.5963,30.6178,30.5246,30.5389,27400.0
2014-09-29 11:25:00,42.57,42.58,42.45,42.52,34200.0,30.5389,30.5461,30.4528,30.5031,34200.0
2014-09-29 11:30:00,42.55,42.63,42.54,42.63,12400.0,30.5246,30.582,30.5174,30.582,12400.0
2014-09-29 11:35:00,42.63,42.69,42.59,42.62,18600.0,30.582,30.625,30.5533,30.5748,18600.0
2014-09-29 11:40:00,42.62,42.65,42.57,42.6,14400.0,30.5748,30.5963,30.5389,30.5604,14400.0
2014-09-29 11:45:00,42.6,42.63,42.57,42.63,9400.0,30.5604,30.582,30.5389,30.582,9400.0
2014-09-29 11:50:00,42.63,42.67,42.62,42.67,12600.0,30.582,30.6107,30.5748,30.6107,12600.0
2014-09-29 11:55:00,42.68,42.71,42.65,42.65,15400.0,30.6178,30.6394,30.5963,30.5963,15400.0
2014-09-29 12:00:00,42.66,42.66,42.59,42.62,10000.0,30.6035,30.6035,30.5533,30.5748,10000.0
2014-09-29 12:05:00,42.62,42.65,42.58,42.59,28000.0,30.5748,30.5963,30.5461,30.5533,28000.0
2014-09-29 12:10:00,42.58,42.58,42.48,42.49,40000.0,30.5461,30.5461,30.4744,30.4815,40000.0
2014-09-29 12:15:00,42.49,42.49,42.43,42.45,17600.0,30.4815,30.4815,30.4385,30.4528,17600.0
2014-09-29 12:20:00,42.46,42.47,42.42,42.42,31000.0,30.46,30.4672,30.4313,30.4313,31000.0
2014-09-29 12:25:00,42.42,42.46,42.4,42.44,11800.0,30.4313,30.46,30.417,30.4457,11800.0
2014-09-29 12:30:00,42.44,42.46,42.44,42.44,14800.0,30.4457,30.46,30.4457,30.4457,14800.0
2014-09-29 12:35:00,42.43,42.47,42.42,42.46,12200.0,30.4385,30.4672,30.4313,30.46,12200.0
2014-09-29 12:40:00,42.46,42.54,42.45,42.54,33600.0,30.46,30.5174,30.4528,30.5174,33600.0
2014-09-29 12:45:00,42.52,42.59,42.52,42.59,23200.0,30.5031,30.5533,30.5031,30.5533,23200.0
2014-09-29 12:50:00,42.58,42.65,42.58,42.62,21000.0,30.5461,30.5963,30.5461,30.5748,21000.0
2014-09-29 12:55:00,42.62,42.65,42.6,42.64,12400.0,30.5748,30.5963,30.5604,30.5891,12400.0
2014-09-29 13:00:00,42.64,42.65,42.56,42.56,15200.0,30.5891,30.5963,30.5317,30.5317,15200.0
2014-09-29 13:05:00,42.57,42.57,42.52,42.52,19400.0,30.5389,30.5389,30.5031,30.5031,19400.0
2014-09-29 13:10:00,42.52,42.55,42.51,42.52,12800.0,30.5031,30.5246,30.4959,30.5031,12800.0
2014-09-29 13:15:00,42.52,42.62,42.5,42.6,9800.0,30.5031,30.5748,30.4887,30.5604,9800.0
2014-09-29 13:20:00,42.59,42.61,42.56,42.58,11400.0,30.5533,30.5676,30.5317,30.5461,11400.0
2014-09-29 13:25:00,42.57,42.62,42.56,42.6,13000.0,30.5389,30.5748,30.5317,30.5604,13000.0
2014-09-29 13:30:00,42.6,42.63,42.6,42.61,20800.0,30.5604,30.582,30.5604,30.5676,20800.0
2014-09-29 13:35:00,42.6,42.6,42.5,42.51,52800.0,30.5604,30.5604,30.4887,30.4959,52800.0
2014-09-29 13:40:00,42.51,42.52,42.38,42.4,79800.0,30.4959,30.5031,30.4026,30.417,79800.0
2014-09-29 13:45:00,42.4,42.44,42.35,42.35,30400.0,30.417,30.4457,30.3811,30.3811,30400.0
2014-09-29 13:50:00,42.35,42.37,42.31,42.32,106800.0,30.3811,30.3954,30.3524,30.3596,106800.0
2014-09-29 13:55:00,42.33,42.33,42.28,42.3,30600.0,30.3667,30.3667,30.3309,30.3452,30600.0
2014-09-29 14:00:00,42.29,42.3,42.2,42.24,182200.0,30.3381,30.3452,30.2735,30.3022,182200.0
2014-09-29 14:05:00,42.24,42.24,42.1,42.11,106800.0,30.3022,30.3022,30.2018,30.2089,106800.0
2014-09-29 14:10:00,42.11,42.23,42.11,42.19,45400.0,30.2089,30.295,30.2089,30.2663,45400.0
2014-09-29 14:15:00,42.19,42.2,42.05,42.06,60600.0,30.2663,30.2735,30.1659,30.1731,60600.0
2014-09-29 14:20:00,42.06,42.09,42.01,42.04,44800.0,30.1731,30.1946,30.1372,30.1587,44800.0
2014-09-29 14:25:00,42.04,42.12,42.02,42.04,34200.0,30.1587,30.2161,30.1444,30.1587,34200.0
2014-09-29 14:30:00,42.03,42.06,42.0,42.02,59200.0,30.1515,30.1731,30.13,30.1444,59200.0
2014-09-29 14:35:00,42.02,42.02,41.95,41.97,70200.0,30.1444,30.1444,30.0941,30.1085,70200.0
2014-09-29 14:40:00,41.97,41.99,41.89,41.89,69400.0,30.1085,30.1228,30.0511,30.0511,69400.0
2014-09-29 14:45:00,41.89,41.99,41.89,41.97,26200.0,30.0511,30.1228,30.0511,30.1085,26200.0
2014-09-29 14:50:00,41.98,42.04,41.96,42.01,34200.0,30.1157,30.1587,30.1013,30.1372,34200.0
2014-09-29 14:55:00,42.0,42.16,41.97,42.13,40600.0,30.13,30.2448,30.1085,30.2233,40600.0
2014-09-29 15:00:00,42.15,42.15,42.03,42.05,53000.0,30.2376,30.2376,30.1515,30.1659,53000.0
2014-09-29 15:05:00,42.05,42.1,42.02,42.06,67800.0,30.1659,30.2018,30.1444,30.1731,67800.0
2014-09-29 15:10:00,42.06,42.1,42.04,42.1,31000.0,30.1731,30.2018,30.1587,30.2018,31000.0
2014-09-29 15:15:00,42.1,42.13,42.05,42.1,69400.0,30.2018,30.2233,30.1659,30.2018,69400.0
2014-09-29 15:20:00,42.1,42.2,42.07,42.19,58800.0,30.2018,30.2735,30.1802,30.2663,58800.0
2014-09-29 15:25:00,42.19,42.24,42.19,42.22,37400.0,30.2663,30.3022,30.2663,30.2878,37400.0
2014-09-29 15:30:00,42.23,42.24,42.16,42.24,61800.0,30.295,30.3022,30.2448,30.3022,61800.0
2014-09-29 15:35:00,42.24,42.25,42.21,42.25,63400.0,30.3022,30.3094,30.2807,30.3094,63400.0
2014-09-29 15:40:00,42.24,42.24,42.17,42.18,77000.0,30.3022,30.3022,30.252,30.2591,77000.0
2014-09-29 15:45:00,42.17,42.21,42.13,42.19,157200.0,30.252,30.2807,30.2233,30.2663,157200.0
2014-09-29 15:50:00,42.19,42.21,42.17,42.18,122400.0,30.2663,30.2807,30.252,30.2591,122400.0
2014-09-29 15:55:00,42.18,42.23,42.17,42.21,144000.0,30.2591,30.295,30.252,30.2807,144000.0
2014-09-30 09:30:00,42.24,42.31,41.96,42.04,83200.0,30.3022,30.3524,30.1013,30.1587,83200.0
2014-09-30 09:35:00,42.03,42.08,41.98,42.01,26000.0,30.1515,30.1874,30.1157,30.1372,26000.0
2014-09-30 09:40:00,42.04,42.39,42.01,42.09,59000.0,30.1587,30.4098,30.1372,30.1946,59000.0
2014-09-30 09:45:00,42.08,42.33,42.08,42.23,32000.0,30.1874,30.3667,30.1874,30.295,32000.0
2014-09-30 09:50:00,42.21,42.24,42.09,42.17,31800.0,30.2807,30.3022,30.1946,30.252,31800.0
2014-09-30 09:55:00,42.19,42.26,42.19,42.24,51600.0,30.2663,30.3165,30.2663,30.3022,51600.0
2014-09-30 10:00:00,42.2,42.2,42.06,42.06,72400.0,30.2735,30.2735,30.1731,30.1731,72400.0
2014-09-30 10:05:00,42.07,42.16,42.03,42.1,62000.0,30.1802,30.2448,30.1515,30.2018,62000.0
2014-09-30 10:10:00,42.11,42.32,42.1,42.31,180400.0,30.2089,30.3596,30.2018,30.3524,180400.0
2014-09-30 10:15:00,42.29,42.46,42.26,42.41,58400.0,30.3381,30.46,30.3165,30.4241,58400.0
2014-09-30 10:20:00,42.4,42.43,42.26,42.28,46600.0,30.417,30.4385,30.3165,30.3309,46600.0
2014-09-30 10:25:00,42.29,42.29,42.23,42.27,23600.0,30.3381,30.3381,30.295,30.3237,23600.0
2014-09-30 10:30:00,42.27,42.35,42.27,42.35,26000.0,30.3237,30.3811,30.3237,30.3811,26000.0
2014-09-30 10:35:00,42.35,42.43,42.34,42.4,20800.0,30.3811,30.4385,30.3739,30.417,20800.0
2014-09-30 10:40:00,42.4,42.41,42.37,42.38,16200.0,30.417,30.4241,30.3954,30.4026,16200.0
2014-09-30 10:45:00,42.38,42.46,42.38,42.39,21200.0,30.4026,30.46,30.4026,30.4098,21200.0
2014-09-30 10:50:00,42.39,42.39,42.36,42.38,110400.0,30.4098,30.4098,30.3883,30.4026,110400.0
2014-09-30 10:55:00,42.38,42.49,42.38,42.49,47200.0,30.4026,30.4815,30.4026,30.4815,47200.0
2014-09-30 11:00:00,42.49,42.57,42.47,42.47,47600.0,30.4815,30.5389,30.4672,30.4672,47600.0
2014-09-30 11:05:00,42.47,42.56,42.47,42.54,26400.0,30.4672,30.5317,30.4672,30.5174,26400.0
2014-09-30 11:10:00,42.54,42.58,42.51,42.57,40600.0,30.5174,30.5461,30.4959,30.5389,40600.0
2014-09-30 11:15:00,42.57,42.64,42.57,42.57,44200.0,30.5389,30.5891,30.5389,30.5389,44200.0
2014-09-30 11:20:00,42.56,42.6,42.52,42.6,29400.0,30.5317,30.5604,30.5031,30.5604,29400.0
2014-09-30 11:25:00,42.6,42.6,42.56,42.56,26600.0,30.5604,30.5604,30.5317,30.5317,26600.0
2014-09-30 11:30:00,42.55,42.56,42.46,42.47,61200.0,30.5246,30.5317,30.46,30.4672,61200.0
2014-09-30 11:35:00,42.46,42.49,42.38,42.38,23800.0,30.46,30.4815,30.4026,30.4026,23800.0
2014-09-30 11:40:00,42.36,42.38,42.24,42.27,109600.0,30.3883,30.4026,30.3022,30.3237,109600.0
2014-09-30 11:45:00,42.26,42.26,42.1,42.12,27000.0,30.3165,30.3165,30.2018,30.2161,27000.0
2014-09-30 11:50:00,42.13,42.21,42.12,42.21,19200.0,30.2233,30.2807,30.2161,30.2807,19200.0
2014-09-30 11:55:00,42.19,42.23,42.16,42.23,24400.0,30.2663,30.295,30.2448,30.295,24400.0
2014-09-30 12:00:00,42.23,42.27,42.23,42.27,14000.0,30.295,30.3237,30.295,30.3237,14000.0
2014-09-30 12:05:00,42.29,42.29,42.2,42.21,22200.0,30.3381,30.3381,30.2735,30.2807,22200.0
2014-09-30 12:10:00,42.19,42.21,42.17,42.19,16800.0,30.2663,30.2807,30.252,30.2663,16800.0
2014-09-30 12:15:00,42.19,42.29,42.18,42.28,34800.0,30.2663,30.3381,30.2591,30.3309,34800.0
2014-09-30 12:20:00,42.28,42.31,42.27,42.29,52800.0,30.3309,30.3524,30.3237,30.3381,52800.0
2014-09-30 12:25:00,42.28,42.28,42.21,42.24,33000.0,30.3309,30.3309,30.2807,30.3022,33000.0
2014-09-30 12:30:00,42.24,42.32,42.24,42.26,64200.0,30.3022,30.3596,30.3022,30.3165,64200.0
2014-09-30 12:35:00,42.27,42.27,42.13,42.13,20600.0,30.3237,30.3237,30.2233,30.2233,20600.0
2014-09-30 12:40:00,42.14,42.14,42.07,42.13,63200.0,30.2304,30.2304,30.1802,30.2233,63200.0
2014-09-30 12:45:00,42.13,42.27,42.13,42.2,33400.0,30.2233,30.3237,30.2233,30.2735,33400.0
2014-09-30 12:50:00,42.2,42.21,42.16,42.17,17400.0,30.2735,30.2807,30.2448,30.252,17400.0
2014-09-30 12:55:00,42.18,42.19,42.09,42.11,26800.0,30.2591,30.2663,30.1946,30.2089,26800.0
2014-09-30 13:00:00,42.1,42.22,42.1,42.17,50800.0,30.2018,30.2878,30.2018,30.252,50800.0
2014-09-30 13:05:00,42.17,42.23,42.13,42.15,39400.0,30.252,30.295,30.2233,30.2376,39400.0
2014-09-30 13:10:00,42.15,42.24,42.13,42.22,28600.0,30.2376,30.3022,30.2233,30.2878,28600.0
2014-09-30 13:15:00,42.22,42.32,42.19,42.19,62200.0,30.2878,30.3596,30.2663,30.2663,62200.0
2014-09-30 13:20:00,42.19,42.2,42.16,42.19,45200.0,30.2663,30.2735,30.2448,30.2663,45200.0
2014-09-30 13:25:00,42.2,42.24,42.18,42.18,33400.0,30.2735,30.3022,30.2591,30.2591,33400.0
2014-09-30 13:30:00,42.16,42.18,42.13,42.13,28400.0,30.2448,30.2591,30.2233,30.2233,28400.0
2014-09-30 13:35:00,42.13,42.21,42.13,42.2,173600.0,30.2233,30.2807,30.2233,30.2735,173600.0
2014-09-30 13:40:00,42.19,42.2,42.12,42.12,43400.0,30.2663,30.2735,30.2161,30.2161,43400.0
2014-09-30 13:45:00,42.13,42.16,42.07,42.09,29200.0,30.2233,30.2448,30.1802,30.1946,29200.0
2014-09-30 13:50:00,42.1,42.17,42.09,42.15,61400.0,30.2018,30.252,30.1946,30.2376,61400.0
2014-09-30 13:55:00,42.16,42.26,42.16,42.26,61000.0,30.2448,30.3165,30.2448,30.3165,61000.0
2014-09-30 14:00:00,42.24,42.28,42.22,42.27,49400.0,30.3022,30.3309,30.2878,30.3237,49400.0
2014-09-30 14:05:00,42.27,42.33,42.23,42.25,40400.0,30.3237,30.3667,30.295,30.3094,40400.0
2014-09-30 14:10:00,42.25,42.26,42.11,42.12,25200.0,30.3094,30.3165,30.2089,30.2161,25200.0
2014-09-30 14:15:00,42.13,42.15,42.09,42.09,24200.0,30.2233,30.2376,30.1946,30.1946,24200.0
2014-09-30 14:20:00,42.1,42.15,42.1,42.12,30200.0,30.2018,30.2376,30.2018,30.2161,30200.0
2014-09-30 14:25:00,42.12,42.14,42.05,42.14,22000.0,30.2161,30.2304,30.1659,30.2304,22000.0
2014-09-30 14:30:00,42.15,42.22,42.13,42.2,57800.0,30.2376,30.2878,30.2233,30.2735,57800.0
2014-09-30 14:35:00,42.2,42.23,42.13,42.19,117000.0,30.2735,30.295,30.2233,30.2663,117000.0
2014-09-30 14:40:00,42.18,42.21,42.17,42.18,32600.0,30.2591,30.2807,30.252,30.2591,32600.0
2014-09-30 14:45:00,42.18,42.24,42.16,42.2,27200.0,30.2591,30.3022,30.2448,30.2735,27200.0
2014-09-30 14:50:00,42.21,42.21,42.17,42.17,29200.0,30.2807,30.2807,30.252,30.252,29200.0
2014-09-30 14:55:00,42.17,42.21,42.16,42.17,36400.0,30.252,30.2807,30.2448,30.252,36400.0
2014-09-30 15:00:00,42.17,42.2,42.16,42.2,32600.0,30.252,30.2735,30.2448,30.2735,32600.0
2014-09-30 15:05:00,42.19,42.2,42.15,42.19,41800.0,30.2663,30.2735,30.2376,30.2663,41800.0
2014-09-30 15:10:00,42.19,42.23,42.18,42.23,45800.0,30.2663,30.295,30.2591,30.295,45800.0
2014-09-30 15:15:00,42.22,42.27,42.22,42.26,45000.0,30.2878,30.3237,30.2878,30.3165,45000.0
2014-09-30 15:20:00,42.26,42.28,42.23,42.24,54800.0,30.3165,30.3309,30.295,30.3022,54800.0
2014-09-30 15:25:00,42.24,42.24,42.23,42.24,42600.0,30.3022,30.3022,30.295,30.3022,42600.0
2014-09-30 15:30:00,42.24,42.27,42.19,42.21,76600.0,30.3022,30.3237,30.2663,30.2807,76600.0
2014-09-30 15:35:00,42.21,42.3,42.21,42.26,80600.0,30.2807,30.3452,30.2807,30.3165,80600.0
2014-09-30 15:40:00,42.25,42.34,42.25,42.31,98800.0,30.3094,30.3739,30.3094,30.3524,98800.0
2014-09-30 15:45:00,42.32,42.35,42.27,42.3,157800.0,30.3596,30.3811,30.3237,30.3452,157800.0
2014-09-30 15:50:00,42.3,42.35,42.29,42.35,180800.0,30.3452,30.3811,30.3381,30.3811,180800.0
2014-09-30 15:55:00,42.35,42.38,42.32,42.33,359600.0,30.3811,30.4026,30.3596,30.3667,359600.0
2014-10-01 09:30:00,42.47,42.52,42.35,42.44,107800.0,30.4672,30.5031,30.3811,30.4457,107800.0
2014-10-01 09:35:00,42.43,42.51,42.26,42.34,121000.0,30.4385,30.4959,30.3165,30.3739,121000.0
2014-10-01 09:40:00,42.31,42.35,42.18,42.23,41000.0,30.3524,30.3811,30.2591,30.295,41000.0
2014-10-01 09:45:00,42.22,42.3,42.07,42.12,60000.0,30.2878,30.3452,30.1802,30.2161,60000.0
2014-10-01 09:50:00,42.09,42.19,42.0,42.13,33400.0,30.1946,30.2663,30.13,30.2233,33400.0
2014-10-01 09:55:00,42.15,42.26,42.13,42.18,56000.0,30.2376,30.3165,30.2233,30.2591,56000.0
2014-10-01 10:00:00,42.16,42.2,42.02,42.04,84600.0,30.2448,30.2735,30.1444,30.1587,84600.0
2014-10-01 10:05:00,42.02,42.04,41.95,42.02,62000.0,30.1444,30.1587,30.0941,30.1444,62000.0
2014-10-01 10:10:00,42.03,42.07,41.96,41.97,32000.0,30.1515,30.1802,30.1013,30.1085,32000.0
2014-10-01 10:15:00,41.96,42.12,41.96,42.12,70000.0,30.1013,30.2161,30.1013,30.2161,70000.0
2014-10-01 10:20:00,42.13,42.18,42.13,42.15,40200.0,30.2233,30.2591,30.2233,30.2376,40200.0
2014-10-01 10:25:00,42.13,42.21,42.13,42.18,36200.0,30.2233,30.2807,30.2233,30.2591,36200.0
2014-10-01 10:30:00,42.18,42.26,42.18,42.21,31400.0,30.2591,30.3165,30.2591,30.2807,31400.0
2014-10-01 10:35:00,42.21,42.27,42.19,42.2,47800.0,30.2807,30.3237,30.2663,30.2735,47800.0
2014-10-01 10:40:00,42.2,42.24,42.2,42.24,35000.0,30.2735,30.3022,30.2735,30.3022,35000.0
2014-10-01 10:45:00,42.24,42.34,42.22,42.31,47200.0,30.3022,30.3739,30.2878,30.3524,47200.0
2014-10-01 10:50:00,42.31,42.41,42.31,42.33,62800.0,30.3524,30.4241,30.3524,30.3667,62800.0
2014-10-01 10:55:00,42.33,42.45,42.33,42.42,120000.0,30.3667,30.4528,30.3667,30.4313,120000.0
2014-10-01 11:00:00,42.42,42.44,42.35,42.37,136200.0,30.4313,30.4457,30.3811,30.3954,136200.0
2014-10-01 11:05:00,42.38,42.4,42.29,42.29,42800.0,30.4026,30.417,30.3381,30.3381,42800.0
2014-10-01 11:10:00,42.29,42.33,42.23,42.29,54600.0,30.3381,30.3667,30.295,30.3381,54600.0
2014-10-01 11:15:00,42.29,42.29,42.24,42.26,34200.0,30.3381,30.3381,30.3022,30.3165,34200.0
2014-10-01 11:20:00,42.24,42.28,42.22,42.24,140800.0,30.3022,30.3309,30.2878,30.3022,140800.0
2014-10-01 11:25:00,42.23,42.24,42.16,42.18,58200.0,30.295,30.3022,30.2448,30.2591,58200.0
2014-10-01 11:30:00,42.2,42.24,42.05,42.08,50600.0,30.2735,30.3022,30.1659,30.1874,50600.0
2014-10-01 11:35:00,42.08,42.19,42.07,42.14,28400.0,30.1874,30.2663,30.1802,30.2304,28400.0
2014-10-01 11:40:00,42.13,42.13,42.07,42.09,22800.0,30.2233,30.2233,30.1802,30.1946,22800.0
2014-10-01 11:45:00,42.08,42.08,41.99,42.02,26400.0,30.1874,30.1874,30.1228,30.1444,26400.0
2014-10-01 11:50:00,42.02,42.1,42.02,42.1,17000.0,30.1444,30.2018,30.1444,30.2018,17000.0
2014-10-01 11:55:00,42.09,42.09,42.04,42.04,22000.0,30.1946,30.1946,30.1587,30.1587,22000.0
2014-10-01 12:00:00,42.04,42.05,41.99,42.03,23200.0,30.1587,30.1659,30.1228,30.1515,23200.0
2014-10-01 12:05:00,42.02,42.08,41.98,42.05,24400.0,30.1444,30.1874,30.1157,30.1659,24400.0
2014-10-01 12:10:00,42.05,42.05,41.99,42.02,31600.0,30.1659,30.1659,30.1228,30.1444,31600.0
2014-10-01 12:15:00,42.02,42.05,42.01,42.05,17400.0,30.1444,30.1659,30.1372,30.1659,17400.0
2014-10-01 12:20:00,42.04,42.04,41.98,41.98,16200.0,30.1587,30.1587,30.1157,30.1157,16200.0
2014-10-01 12:25:00,41.97,42.02,41.96,42.0,27200.0,30.1085,30.1444,30.1013,30.13,27200.0
2014-10-01 12:30:00,41.99,41.99,41.86,41.87,44200.0,30.1228,30.1228,30.0296,30.0368,44200.0
2014-10-01 12:35:00,41.86,41.88,41.75,41.77,77600.0,30.0296,30.0439,29.9507,29.965,77600.0
2014-10-01 12:40:00,41.76,41.78,41.72,41.77,84600.0,29.9578,29.9722,29.9291,29.965,84600.0
2014-10-01 12:45:00,41.77,41.77,41.72,41.73,54400.0,29.965,29.965,29.9291,29.9363,54400.0
2014-10-01 12:50:00,41.73,41.77,41.73,41.74,52200.0,29.9363,29.965,29.9363,29.9435,52200.0
2014-10-01 12:55:00,41.74,41.8,41.74,41.8,30400.0,29.9435,29.9865,29.9435,29.9865,30400.0
2014-10-01 13:00:00,41.78,41.8,41.76,41.77,33400.0,29.9722,29.9865,29.9578,29.965,33400.0
2014-10-01 13:05:00,41.77,41.77,41.68,41.68,20000.0,29.965,29.965,29.9005,29.9005,20000.0
2014-10-01 13:10:00,41.69,41.72,41.65,41.66,33400.0,29.9076,29.9291,29.8789,29.8861,33400.0
2014-10-01 13:15:00,41.66,41.68,41.63,41.63,58400.0,29.8861,29.9005,29.8646,29.8646,58400.0
2014-10-01 13:20:00,41.64,41.64,41.59,41.63,58600.0,29.8718,29.8718,29.8359,29.8646,58600.0
2014-10-01 13:25:00,41.63,41.63,41.58,41.63,56800.0,29.8646,29.8646,29.8287,29.8646,56800.0
2014-10-01 13:30:00,41.62,41.63,41.54,41.54,25800.0,29.8574,29.8646,29.8,29.8,25800.0
2014-10-01 13:35:00,41.54,41.56,41.5,41.51,23800.0,29.8,29.8144,29.7713,29.7785,23800.0
2014-10-01 13:40:00,41.52,41.52,41.44,41.45,47800.0,29.7857,29.7857,29.7283,29.7355,47800.0
2014-10-01 13:45:00,41.45,41.45,41.43,41.44,23800.0,29.7355,29.7355,29.7211,29.7283,23800.0
2014-10-01 13:50:00,41.45,41.46,41.4,41.4,63200.0,29.7355,29.7426,29.6996,29.6996,63200.0
2014-10-01 13:55:00,41.4,41.4,41.31,41.35,79600.0,29.6996,29.6996,29.635,29.6637,79600.0
2014-10-01 14:00:00,41.35,41.42,41.35,41.39,47400.0,29.6637,29.7139,29.6637,29.6924,47400.0
2014-10-01 14:05:00,41.39,41.44,41.38,41.41,40000.0,29.6924,29.7283,29.6852,29.7068,40000.0
2014-10-01 14:10:00,41.42,41.49,41.41,41.45,45400.0,29.7139,29.7641,29.7068,29.7355,45400.0
2014-10-01 14:15:00,41.45,41.47,41.42,41.47,45200.0,29.7355,29.7498,29.7139,29.7498,45200.0
2014-10-01 14:20:00,41.46,41.47,41.41,41.45,49800.0,29.7426,29.7498,29.7068,29.7355,49800.0
2014-10-01 14:25:00,41.45,41.54,41.45,41.52,72400.0,29.7355,29.8,29.7355,29.7857,72400.0
2014-10-01 14:30:00,41.52,41.55,41.47,41.47,49800.0,29.7857,29.8072,29.7498,29.7498,49800.0
2014-10-01 14:35:00,41.46,41.5,41.45,41.45,27600.0,29.7426,29.7713,29.7355,29.7355,27600.0
2014-10-01 14:40:00,41.45,41.49,41.43,41.44,54000.0,29.7355,29.7641,29.7211,29.7283,54000.0
2014-10-01 14:45:00,41.45,41.48,41.44,41.47,26000.0,29.7355,29.757,29.7283,29.7498,26000.0
2014-10-01 14:50:00,41.46,41.46,41.38,41.4,37600.0,29.7426,29.7426,29.6852,29.6996,37600.0
2014-10-01 14:55:00,41.4,41.41,41.31,41.32,48800.0,29.6996,29.7068,29.635,29.6422,48800.0
2014-10-01 15:00:00,41.32,41.33,41.24,41.25,52400.0,29.6422,29.6494,29.5848,29.592,52400.0
2014-10-01 15:05:00,41.25,41.27,41.16,41.18,58000.0,29.592,29.6063,29.5274,29.5418,58000.0
2014-10-01 15:10:00,41.18,41.24,41.15,41.23,49600.0,29.5418,29.5848,29.5202,29.5776,49600.0
2014-10-01 15:15:00,41.23,41.3,41.22,41.28,50600.0,29.5776,29.6278,29.5705,29.6135,50600.0
2014-10-01 15:20:00,41.28,41.3,41.21,41.21,51600.0,29.6135,29.6278,29.5633,29.5633,51600.0
2014-10-01 15:25:00,41.21,41.32,41.21,41.31,70200.0,29.5633,29.6422,29.5633,29.635,70200.0
2014-10-01 15:30:00,41.31,41.45,41.31,41.38,128600.0,29.635,29.7355,29.635,29.6852,128600.0
2014-10-01 15:35:00,41.38,41.38,41.3,41.33,76200.0,29.6852,29.6852,29.6278,29.6494,76200.0
2014-10-01 15:40:00,41.33,41.36,41.29,41.29,99000.0,29.6494,29.6709,29.6207,29.6207,99000.0
2014-10-01 15:45:00,41.29,41.35,41.29,41.3,136800.0,29.6207,29.6637,29.6207,29.6278,136800.0
2014-10-01 15:50:00,41.3,41.31,41.25,41.25,210600.0,29.6278,29.635,29.592,29.592,210600.0
2014-10-01 15:55:00,41.26,41.27,41.21,41.22,327400.0,29.5992,29.6063,29.5633,29.5705,327400.0
2014-10-02 09:30:00,41.22,41.38,41.09,41.38,104000.0,29.5705,29.6852,29.4772,29.6852,104000.0
2014-10-02 09:35:00,41.42,41.5,41.33,41.38,32600.0,29.7139,29.7713,29.6494,29.6852,32600.0
2014-10-02 09:40:00,41.34,41.49,41.23,41.4,33000.0,29.6565,29.7641,29.5776,29.6996,33000.0
2014-10-02 09:45:00,41.41,41.42,41.31,41.4,27800.0,29.7068,29.7139,29.635,29.6996,27800.0
2014-10-02 09:50:00,41.4,41.49,41.4,41.4,92400.0,29.6996,29.7641,29.6996,29.6996,92400.0
2014-10-02 09:55:00,41.41,41.42,41.15,41.15,58600.0,29.7068,29.7139,29.5202,29.5202,58600.0
2014-10-02 10:00:00,41.13,41.22,41.07,41.07,39400.0,29.5059,29.5705,29.4628,29.4628,39400.0
2014-10-02 10:05:00,41.06,41.13,41.02,41.13,40200.0,29.4557,29.5059,29.427,29.5059,40200.0
2014-10-02 10:10:00,41.12,41.15,40.98,40.98,101200.0,29.4987,29.5202,29.3983,29.3983,101200.0
2014-10-02 10:15:00,40.96,41.08,40.95,41.07,49600.0,29.3839,29.47,29.3768,29.4628,49600.0
2014-10-02 10:20:00,41.06,41.13,41.02,41.05,80800.0,29.4557,29.5059,29.427,29.4485,80800.0
2014-10-02 10:25:00,41.05,41.06,41.02,41.04,163600.0,29.4485,29.4557,29.427,29.4413,163600.0
2014-10-02 10:30:00,41.03,41.05,40.91,40.96,195400.0,29.4342,29.4485,29.3481,29.3839,195400.0
2014-10-02 10:35:00,40.95,41.01,40.88,40.99,33600.0,29.3768,29.4198,29.3265,29.4055,33600.0
2014-10-02 10:40:00,40.99,41.0,40.89,40.91,126600.0,29.4055,29.4126,29.3337,29.3481,126600.0
2014-10-02 10:45:00,40.91,40.91,40.81,40.82,88200.0,29.3481,29.3481,29.2763,29.2835,88200.0
2014-10-02 10:50:00,40.82,40.82,40.74,40.77,161600.0,29.2835,29.2835,29.2261,29.2476,161600.0
2014-10-02 10:55:00,40.77,40.77,40.68,40.7,70000.0,29.2476,29.2476,29.1831,29.1974,70000.0
2014-10-02 11:00:00,40.69,40.69,40.57,40.68,65000.0,29.1902,29.1902,29.1042,29.1831,65000.0
2014-10-02 11:05:00,40.7,40.77,40.7,40.74,124000.0,29.1974,29.2476,29.1974,29.2261,124000.0
2014-10-02 11:10:00,40.74,40.77,40.64,40.66,104800.0,29.2261,29.2476,29.1544,29.1687,104800.0
2014-10-02 11:15:00,40.67,40.69,40.58,40.58,128800.0,29.1759,29.1902,29.1113,29.1113,128800.0
2014-10-02 11:20:00,40.58,40.61,40.47,40.48,134800.0,29.1113,29.1329,29.0324,29.0396,134800.0
2014-10-02 11:25:00,40.48,40.55,40.46,40.47,96000.0,29.0396,29.0898,29.0252,29.0324,96000.0
2014-10-02 11:30:00,40.48,40.51,40.38,40.43,97400.0,29.0396,29.0611,28.9679,29.0037,97400.0
2014-10-02 11:35:00,40.42,40.43,40.27,40.29,110600.0,28.9966,29.0037,28.8889,28.9033,110600.0
2014-10-02 11:40:00,40.29,40.33,40.12,40.18,229200.0,28.9033,28.932,28.7813,28.8244,229200.0
2014-10-02 11:45:00,40.18,40.29,40.18,40.27,116600.0,28.8244,28.9033,28.8244,28.8889,116600.0
2014-10-02 11:50:00,40.26,40.27,40.19,40.24,69000.0,28.8818,28.8889,28.8316,28.8674,69000.0
2014-10-02 11:55:00,40.26,40.31,40.23,40.25,120000.0,28.8818,28.9176,28.8602,28.8746,120000.0
2014-10-02 12:00:00,40.26,40.38,40.25,40.27,119800.0,28.8818,28.9679,28.8746,28.8889,119800.0
2014-10-02 12:05:00,40.27,40.4,40.26,40.37,88600.0,28.8889,28.9822,28.8818,28.9607,88600.0
2014-10-02 12:10:00,40.38,40.4,40.3,40.32,51200.0,28.9679,28.9822,28.9105,28.9248,51200.0
2014-10-02 12:15:00,40.33,40.38,40.27,40.29,129400.0,28.932,28.9679,28.8889,28.9033,129400.0
2014-10-02 12:20:00,40.28,40.33,40.27,40.33,63400.0,28.8961,28.932,28.8889,28.932,63400.0
2014-10-02 12:25:00,40.33,40.36,40.31,40.35,67000.0,28.932,28.9535,28.9176,28.9463,67000.0
2014-10-02 12:30:00,40.35,40.43,40.31,40.38,64000.0,28.9463,29.0037,28.9176,28.9679,64000.0
2014-10-02 12:35:00,40.37,40.38,40.29,40.37,60400.0,28.9607,28.9679,28.9033,28.9607,60400.0
2014-10-02 12:40:00,40.37,40.46,40.3,40.4,69600.0,28.9607,29.0252,28.9105,28.9822,69600.0
2014-10-02 12:45:00,40.41,40.42,40.37,40.39,39600.0,28.9894,28.9966,28.9607,28.975,39600.0
2014-10-02 12:50:00,40.4,40.52,40.38,40.45,97000.0,28.9822,29.0683,28.9679,29.0181,97000.0
2014-10-02 12:55:00,40.45,40.52,40.45,40.5,106400.0,29.0181,29.0683,29.0181,29.0539,106400.0
2014-10-02 13:00:00,40.49,40.51,40.45,40.49,69800.0,29.0468,29.0611,29.0181,29.0468,69800.0
2014-10-02 13:05:00,40.49,40.58,40.45,40.57,42400.0,29.0468,29.1113,29.0181,29.1042,42400.0
2014-10-02 13:10:00,40.58,40.65,40.48,40.63,88600.0,29.1113,29.1615,29.0396,29.1472,88600.0
2014-10-02 13:15:00,40.62,40.7,40.61,40.7,105800.0,29.14,29.1974,29.1329,29.1974,105800.0
2014-10-02 13:20:00,40.68,40.74,40.66,40.72,45400.0,29.1831,29.2261,29.1687,29.2118,45400.0
2014-10-02 13:25:00,40.73,40.77,40.72,40.74,50000.0,29.2189,29.2476,29.2118,29.2261,50000.0
2014-10-02 13:30:00,40.73,40.73,40.58,40.6,113200.0,29.2189,29.2189,29.1113,29.1257,113200.0
2014-10-02 13:35:00,40.59,40.63,40.49,40.52,114000.0,29.1185,29.1472,29.0468,29.0683,114000.0
2014-10-02 13:40:00,40.51,40.61,40.49,40.6,53800.0,29.0611,29.1329,29.0468,29.1257,53800.0
2014-10-02 13:45:00,40.59,40.68,40.59,40.62,50000.0,29.1185,29.1831,29.1185,29.14,50000.0
2014-10-02 13:50:00,40.63,40.68,40.6,40.65,54600.0,29.1472,29.1831,29.1257,29.1615,54600.0
2014-10-02 13:55:00,40.65,40.65,40.56,40.6,30000.0,29.1615,29.1615,29.097,29.1257,30000.0
2014-10-02 14:00:00,40.6,40.63,40.58,40.63,89600.0,29.1257,29.1472,29.1113,29.1472,89600.0
2014-10-02 14:05:00,40.64,40.74,40.6,40.67,153200.0,29.1544,29.2261,29.1257,29.1759,153200.0
2014-10-02 14:10:00,40.68,40.69,40.61,40.67,40000.0,29.1831,29.1902,29.1329,29.1759,40000.0
2014-10-02 14:15:00,40.68,40.7,40.58,40.58,49000.0,29.1831,29.1974,29.1113,29.1113,49000.0
2014-10-02 14:20:00,40.57,40.63,40.52,40.56,74400.0,29.1042,29.1472,29.0683,29.097,74400.0
2014-10-02 14:25:00,40.56,40.65,40.56,40.65,34400.0,29.097,29.1615,29.097,29.1615,34400.0
2014-10-02 14:30:00,40.65,40.65,40.52,40.55,89200.0,29.1615,29.1615,29.0683,29.0898,89200.0
2014-10-02 14:35:00,40.56,40.59,40.53,40.57,59200.0,29.097,29.1185,29.0755,29.1042,59200.0
2014-10-02 14:40:00,40.55,40.65,40.54,40.63,67200.0,29.0898,29.1615,29.0826,29.1472,67200.0
2014-10-02 14:45:00,40.64,40.74,40.6,40.7,130000.0,29.1544,29.2261,29.1257,29.1974,130000.0
2014-10-02 14:50:00,40.7,40.81,40.7,40.77,93600.0,29.1974,29.2763,29.1974,29.2476,93600.0
2014-10-02 14:55:00,40.77,40.79,40.76,40.77,111800.0,29.2476,29.262,29.2405,29.2476,111800.0
2014-10-02 15:00:00,40.77,40.77,40.65,40.74,104200.0,29.2476,29.2476,29.1615,29.2261,104200.0
2014-10-02 15:05:00,40.76,40.77,40.66,40.71,52200.0,29.2405,29.2476,29.1687,29.2046,52200.0
2014-10-02 15:10:00,40.71,40.76,40.67,40.69,62600.0,29.2046,29.2405,29.1759,29.1902,62600.0
2014-10-02 15:15:00,40.69,40.69,40.61,40.66,84800.0,29.1902,29.1902,29.1329,29.1687,84800.0
2014-10-02 15:20:00,40.65,40.72,40.62,40.67,62800.0,29.1615,29.2118,29.14,29.1759,62800.0
2014-10-02 15:25:00,40.67,40.68,40.55,40.55,62000.0,29.1759,29.1831,29.0898,29.0898,62000.0
2014-10-02 15:30:00,40.54,40.58,40.52,40.57,108400.0,29.0826,29.1113,29.0683,29.1042,108400.0
2014-10-02 15:35:00,40.58,40.58,40.52,40.54,90800.0,29.1113,29.1113,29.0683,29.0826,90800.0
2014-10-02 15:40:00,40.54,40.57,40.52,40.52,108600.0,29.0826,29.1042,29.0683,29.0683,108600.0
2014-10-02 15:45:00,40.52,40.59,40.49,40.59,190400.0,29.0683,29.1185,29.0468,29.1185,190400.0
2014-10-02 15:50:00,40.59,40.59,40.5,40.5,133600.0,29.1185,29.1185,29.0539,29.0539,133600.0
2014-10-02 15:55:00,40.51,40.53,40.46,40.48,232800.0,29.0611,29.0755,29.0252,29.0396,232800.0
2014-10-03 09:30:00,40.6,40.61,40.29,40.45,133800.0,29.1257,29.1329,28.9033,29.0181,133800.0
2014-10-03 09:35:00,40.44,40.45,40.13,40.16,43200.0,29.0109,29.0181,28.7885,28.81,43200.0
2014-10-03 09:40:00,40.14,40.4,40.13,40.4,75200.0,28.7957,28.9822,28.7885,28.9822,75200.0
2014-10-03 09:45:00,40.38,40.5,40.38,40.46,41800.0,28.9679,29.0539,28.9679,29.0252,41800.0
2014-10-03 09:50:00,40.46,40.49,40.37,40.37,47800.0,29.0252,29.0468,28.9607,28.9607,47800.0
2014-10-03 09:55:00,40.37,40.41,40.29,40.31,51000.0,28.9607,28.9894,28.9033,28.9176,51000.0
2014-10-03 10:00:00,40.28,40.47,40.26,40.4,88200.0,28.8961,29.0324,28.8818,28.9822,88200.0
2014-10-03 10:05:00,40.43,40.45,40.38,40.41,207000.0,29.0037,29.0181,28.9679,28.9894,207000.0
2014-10-03 10:10:00,40.42,40.42,40.37,40.4,118600.0,28.9966,28.9966,28.9607,28.9822,118600.0
2014-10-03 10:15:00,40.4,40.41,40.35,40.41,155800.0,28.9822,28.9894,28.9463,28.9894,155800.0
2014-10-03 10:20:00,40.4,40.41,40.38,40.38,164600.0,28.9822,28.9894,28.9679,28.9679,164600.0
2014-10-03 10:25:00,40.4,40.47,40.37,40.45,105600.0,28.9822,29.0324,28.9607,29.0181,105600.0
2014-10-03 10:30:00,40.46,40.46,40.4,40.43,72800.0,29.0252,29.0252,28.9822,29.0037,72800.0
2014-10-03 10:35:00,40.41,40.46,40.38,40.44,96000.0,28.9894,29.0252,28.9679,29.0109,96000.0
2014-10-03 10:40:00,40.44,40.44,40.33,40.38,289600.0,29.0109,29.0109,28.932,28.9679,289600.0
2014-10-03 10:45:00,40.4,40.43,40.34,40.35,42000.0,28.9822,29.0037,28.9392,28.9463,42000.0
2014-10-03 10:50:00,40.35,40.38,40.32,40.34,37400.0,28.9463,28.9679,28.9248,28.9392,37400.0
2014-10-03 10:55:00,40.34,40.35,40.3,40.3,38600.0,28.9392,28.9463,28.9105,28.9105,38600.0
2014-10-03 11:00:00,40.3,40.32,40.29,40.31,55000.0,28.9105,28.9248,28.9033,28.9176,55000.0
2014-10-03 11:05:00,40.31,40.32,40.27,40.28,46800.0,28.9176,28.9248,28.8889,28.8961,46800.0
2014-10-03 11:10:00,40.28,40.29,40.22,40.22,61000.0,28.8961,28.9033,28.8531,28.8531,61000.0
2014-10-03 11:15:00,40.22,40.22,40.13,40.14,83000.0,28.8531,28.8531,28.7885,28.7957,83000.0
2014-10-03 11:20:00,40.13,40.17,40.13,40.13,58400.0,28.7885,28.8172,28.7885,28.7885,58400.0
2014-10-03 11:25:00,40.14,40.18,40.14,40.17,112000.0,28.7957,28.8244,28.7957,28.8172,112000.0
2014-10-03 11:30:00,40.17,40.26,40.16,40.24,385400.0,28.8172,28.8818,28.81,28.8674,385400.0
2014-10-03 11:35:00,40.24,40.34,40.24,40.33,97400.0,28.8674,28.9392,28.8674,28.932,97400.0
2014-10-03 11:40:00,40.33,40.34,40.3,40.33,76600.0,28.932,28.9392,28.9105,28.932,76600.0
2014-10-03 11:45:00,40.33,40.34,40.3,40.33,51200.0,28.932,28.9392,28.9105,28.932,51200.0
2014-10-03 11:50:00,40.32,40.33,40.24,40.25,78000.0,28.9248,28.932,28.8674,28.8746,78000.0
2014-10-03 11:55:00,40.26,40.31,40.26,40.3,87600.0,28.8818,28.9176,28.8818,28.9105,87600.0
2014-10-03 12:00:00,40.29,40.32,40.26,40.32,59600.0,28.9033,28.9248,28.8818,28.9248,59600.0
2014-10-03 12:05:00,40.31,40.33,40.29,40.31,60600.0,28.9176,28.932,28.9033,28.9176,60600.0
2014-10-03 12:10:00,40.32,40.33,40.31,40.32,30600.0,28.9248,28.932,28.9176,28.9248,30600.0
2014-10-03 12:15:00,40.32,40.32,40.28,40.32,22800.0,28.9248,28.9248,28.8961,28.9248,22800.0
2014-10-03 12:20:00,40.32,40.32,40.29,40.31,32600.0,28.9248,28.9248,28.9033,28.9176,32600.0
2014-10-03 12:25:00,40.31,40.42,40.3,40.41,241200.0,28.9176,28.9966,28.9105,28.9894,241200.0
2014-10-03 12:30:00,40.43,40.47,39.95,40.19,613600.0,29.0037,29.0324,28.6594,28.8316,613600.0
2014-10-03 12:35:00,40.19,40.21,40.15,40.15,68000.0,28.8316,28.8459,28.8029,28.8029,68000.0
2014-10-03 12:40:00,40.15,40.19,40.1,40.13,100200.0,28.8029,28.8316,28.767,28.7885,100200.0
2014-10-03 12:45:00,40.13,40.15,40.04,40.08,64600.0,28.7885,28.8029,28.7239,28.7526,64600.0
2014-10-03 12:50:00,40.08,40.17,40.07,40.16,82400.0,28.7526,28.8172,28.7455,28.81,82400.0
2014-10-03 12:55:00,40.15,40.17,40.11,40.13,103400.0,28.8029,28.8172,28.7742,28.7885,103400.0
2014-10-03 13:00:00,40.13,40.17,40.12,40.17,41000.0,28.7885,28.8172,28.7813,28.8172,41000.0
2014-10-03 13:05:00,40.17,40.2,40.11,40.13,64800.0,28.8172,28.8387,28.7742,28.7885,64800.0
2014-10-03 13:10:00,40.14,40.17,40.13,40.15,40800.0,28.7957,28.8172,28.7885,28.8029,40800.0
2014-10-03 13:15:00,40.15,40.15,40.1,40.12,49400.0,28.8029,28.8029,28.767,28.7813,49400.0
2014-10-03 13:20:00,40.13,40.13,40.07,40.08,31800.0,28.7885,28.7885,28.7455,28.7526,31800.0
2014-10-03 13:25:00,40.08,40.1,40.06,40.1,38000.0,28.7526,28.767,28.7383,28.767,38000.0
2014-10-03 13:30:00,40.1,40.13,40.07,40.08,32600.0,28.767,28.7885,28.7455,28.7526,32600.0
2014-10-03 13:35:00,40.08,40.15,40.07,40.12,53000.0,28.7526,28.8029,28.7455,28.7813,53000.0
2014-10-03 13:40:00,40.12,40.12,40.08,40.09,22800.0,28.7813,28.7813,28.7526,28.7598,22800.0
2014-10-03 13:45:00,40.09,40.09,40.0,40.02,62000.0,28.7598,28.7598,28.6953,28.7096,62000.0
2014-10-03 13:50:00,40.02,40.02,39.99,40.0,183600.0,28.7096,28.7096,28.6881,28.6953,183600.0
2014-10-03 13:55:00,39.99,40.0,39.96,39.99,53600.0,28.6881,28.6953,28.6666,28.6881,53600.0
2014-10-03 14:00:00,39.99,40.12,39.99,40.1,140400.0,28.6881,28.7813,28.6881,28.767,140400.0
2014-10-03 14:05:00,40.1,40.26,40.07,40.26,466600.0,28.767,28.8818,28.7455,28.8818,466600.0
2014-10-03 14:10:00,40.26,40.27,40.23,40.25,140800.0,28.8818,28.8889,28.8602,28.8746,140800.0
2014-10-03 14:15:00,40.25,40.25,40.2,40.2,149600.0,28.8746,28.8746,28.8387,28.8387,149600.0
2014-10-03 14:20:00,40.19,40.27,40.15,40.27,202600.0,28.8316,28.8889,28.8029,28.8889,202600.0
2014-10-03 14:25:00,40.27,40.4,40.26,40.31,97800.0,28.8889,28.9822,28.8818,28.9176,97800.0
2014-10-03 14:30:00,40.3,40.32,40.26,40.3,53600.0,28.9105,28.9248,28.8818,28.9105,53600.0
2014-10-03 14:35:00,40.3,40.31,40.27,40.27,44600.0,28.9105,28.9176,28.8889,28.8889,44600.0
2014-10-03 14:40:00,40.27,40.29,40.24,40.26,47600.0,28.8889,28.9033,28.8674,28.8818,47600.0
2014-10-03 14:45:00,40.25,40.27,40.24,40.26,54000.0,28.8746,28.8889,28.8674,28.8818,54000.0
2014-10-03 14:50:00,40.26,40.29,40.26,40.26,65800.0,28.8818,28.9033,28.8818,28.8818,65800.0
2014-10-03 14:55:00,40.26,40.34,40.24,40.33,188200.0,28.8818,28.9392,28.8674,28.932,188200.0
2014-10-03 15:00:00,40.34,40.38,40.3,40.38,191800.0,28.9392,28.9679,28.9105,28.9679,191800.0
2014-10-03 15:05:00,40.38,40.4,40.34,40.39,297200.0,28.9679,28.9822,28.9392,28.975,297200.0
2014-10-03 15:10:00,40.4,40.41,40.35,40.37,50000.0,28.9822,28.9894,28.9463,28.9607,50000.0
2014-10-03 15:15:00,40.37,40.4,40.34,40.35,64800.0,28.9607,28.9822,28.9392,28.9463,64800.0
2014-10-03 15:20:00,40.34,40.38,40.33,40.38,88000.0,28.9392,28.9679,28.932,28.9679,88000.0
2014-10-03 15:25:00,40.38,40.4,40.35,40.37,164200.0,28.9679,28.9822,28.9463,28.9607,164200.0
2014-10-03 15:30:00,40.37,40.38,40.35,40.35,134400.0,28.9607,28.9679,28.9463,28.9463,134400.0
2014-10-03 15:35:00,40.35,40.49,40.35,40.49,354200.0,28.9463,29.0468,28.9463,29.0468,354200.0
2014-10-03 15:40:00,40.49,40.55,40.47,40.48,136000.0,29.0468,29.0898,29.0324,29.0396,136000.0
2014-10-03 15:45:00,40.48,40.54,40.46,40.49,116600.0,29.0396,29.0826,29.0252,29.0468,116600.0
2014-10-03 15:50:00,40.48,40.52,40.47,40.47,121200.0,29.0396,29.0683,29.0324,29.0324,121200.0
2014-10-03 15:55:00,40.47,40.49,40.39,40.41,288600.0,29.0324,29.0468,28.975,28.9894,288600.0
2014-10-06 09:30:00,40.45,40.62,40.45,40.59,68000.0,29.0181,29.14,29.0181,29.1185,68000.0
2014-10-06 09:35:00,40.57,40.65,40.54,40.65,22400.0,29.1042,29.1615,29.0826,29.1615,22400.0
2014-10-06 09:40:00,40.63,40.76,40.62,40.73,28600.0,29.1472,29.2405,29.14,29.2189,28600.0
2014-10-06 09:45:00,40.73,40.85,40.7,40.74,29600.0,29.2189,29.305,29.1974,29.2261,29600.0
2014-10-06 09:50:00,40.74,40.74,40.56,40.63,85600.0,29.2261,29.2261,29.097,29.1472,85600.0
2014-10-06 09:55:00,40.6,40.6,40.5,40.54,36000.0,29.1257,29.1257,29.0539,29.0826,36000.0
2014-10-06 10:00:00,40.57,40.6,40.38,40.39,45200.0,29.1042,29.1257,28.9679,28.975,45200.0
2014-10-06 10:05:00,40.39,40.48,40.35,40.35,26400.0,28.975,29.0396,28.9463,28.9463,26400.0
2014-10-06 10:10:00,40.35,40.37,40.22,40.23,55400.0,28.9463,28.9607,28.8531,28.8602,55400.0
2014-10-06 10:15:00,40.23,40.24,40.15,40.17,51400.0,28.8602,28.8674,28.8029,28.8172,51400.0
2014-10-06 10:20:00,40.17,40.21,40.13,40.17,47800.0,28.8172,28.8459,28.7885,28.8172,47800.0
2014-10-06 10:25:00,40.17,40.2,40.13,40.16,77000.0,28.8172,28.8387,28.7885,28.81,77000.0
2014-10-06 10:30:00,40.16,40.18,40.13,40.14,192600.0,28.81,28.8244,28.7885,28.7957,192600.0
2014-10-06 10:35:00,40.15,40.21,40.09,40.15,46800.0,28.8029,28.8459,28.7598,28.8029,46800.0
2014-10-06 10:40:00,40.15,40.24,40.1,40.13,42000.0,28.8029,28.8674,28.767,28.7885,42000.0
2014-10-06 10:45:00,40.13,40.17,40.1,40.14,43200.0,28.7885,28.8172,28.767,28.7957,43200.0
2014-10-06 10:50:00,40.15,40.18,40.1,40.14,47200.0,28.8029,28.8244,28.767,28.7957,47200.0
2014-10-06 10:55:00,40.13,40.15,40.02,40.03,48800.0,28.7885,28.8029,28.7096,28.7168,48800.0
2014-10-06 11:00:00,40.02,40.1,39.98,39.99,47000.0,28.7096,28.767,28.6809,28.6881,47000.0
2014-10-06 11:05:00,39.99,39.99,39.87,39.91,83600.0,28.6881,28.6881,28.602,28.6307,83600.0
2014-10-06 11:10:00,39.91,39.95,39.87,39.92,51000.0,28.6307,28.6594,28.602,28.6379,51000.0
2014-10-06 11:15:00,39.94,39.95,39.89,39.95,36400.0,28.6522,28.6594,28.6163,28.6594,36400.0
2014-10-06 11:20:00,39.94,40.01,39.91,39.95,53200.0,28.6522,28.7024,28.6307,28.6594,53200.0
2014-10-06 11:25:00,39.96,40.01,39.85,39.87,49800.0,28.6666,28.7024,28.5876,28.602,49800.0
2014-10-06 11:30:00,39.87,39.95,39.84,39.87,56000.0,28.602,28.6594,28.5805,28.602,56000.0
2014-10-06 11:35:00,39.87,39.88,39.77,39.77,163600.0,28.602,28.6092,28.5303,28.5303,163600.0
2014-10-06 11:40:00,39.77,39.8,39.67,39.69,51800.0,28.5303,28.5518,28.4585,28.4729,51800.0
2014-10-06 11:45:00,39.68,39.68,39.58,39.6,57600.0,28.4657,28.4657,28.3939,28.4083,57600.0
2014-10-06 11:50:00,39.6,39.75,39.6,39.68,177200.0,28.4083,28.5159,28.4083,28.4657,177200.0
2014-10-06 11:55:00,39.68,39.7,39.61,39.7,54400.0,28.4657,28.48,28.4155,28.48,54400.0
2014-10-06 12:00:00,39.69,39.85,39.69,39.81,68200.0,28.4729,28.5876,28.4729,28.5589,68200.0
2014-10-06 12:05:00,39.82,40.0,39.77,39.96,190000.0,28.5661,28.6953,28.5303,28.6666,190000.0
2014-10-06 12:10:00,39.96,40.01,39.9,39.99,40400.0,28.6666,28.7024,28.6235,28.6881,40400.0
2014-10-06 12:15:00,40.01,40.06,40.0,40.05,29200.0,28.7024,28.7383,28.6953,28.7311,29200.0
2014-10-06 12:20:00,40.05,40.09,39.99,40.03,34200.0,28.7311,28.7598,28.6881,28.7168,34200.0
2014-10-06 12:25:00,40.04,40.15,40.04,40.09,48600.0,28.7239,28.8029,28.7239,28.7598,48600.0
2014-10-06 12:30:00,40.1,40.15,40.02,40.13,36200.0,28.767,28.8029,28.7096,28.7885,36200.0
2014-10-06 12:35:00,40.13,40.13,40.07,40.07,23400.0,28.7885,28.7885,28.7455,28.7455,23400.0
2014-10-06 12:40:00,40.07,40.12,39.99,40.02,68400.0,28.7455,28.7813,28.6881,28.7096,68400.0
2014-10-06 12:45:00,40.02,40.11,39.99,40.09,68600.0,28.7096,28.7742,28.6881,28.7598,68600.0
2014-10-06 12:50:00,40.09,40.13,40.02,40.05,28400.0,28.7598,28.7885,28.7096,28.7311,28400.0
2014-10-06 12:55:00,40.05,40.12,40.04,40.11,19600.0,28.7311,28.7813,28.7239,28.7742,19600.0
2014-10-06 13:00:00,40.1,40.19,40.05,40.18,52600.0,28.767,28.8316,28.7311,28.8244,52600.0
2014-10-06 13:05:00,40.18,40.21,40.13,40.14,20000.0,28.8244,28.8459,28.7885,28.7957,20000.0
2014-10-06 13:10:00,40.15,40.17,40.12,40.16,28200.0,28.8029,28.8172,28.7813,28.81,28200.0
2014-10-06 13:15:00,40.17,40.28,40.17,40.28,41000.0,28.8172,28.8961,28.8172,28.8961,41000.0
2014-10-06 13:20:00,40.28,40.39,40.28,40.39,51000.0,28.8961,28.975,28.8961,28.975,51000.0
2014-10-06 13:25:00,40.38,40.42,40.38,40.41,21400.0,28.9679,28.9966,28.9679,28.9894,21400.0
2014-10-06 13:30:00,40.42,40.51,40.4,40.47,72200.0,28.9966,29.0611,28.9822,29.0324,72200.0
2014-10-06 13:35:00,40.49,40.54,40.48,40.54,29600.0,29.0468,29.0826,29.0396,29.0826,29600.0
2014-10-06 13:40:00,40.54,40.55,40.51,40.55,22000.0,29.0826,29.0898,29.0611,29.0898,22000.0
2014-10-06 13:45:00,40.54,40.6,40.54,40.55,50600.0,29.0826,29.1257,29.0826,29.0898,50600.0
2014-10-06 13:50:00,40.55,40.63,40.54,40.63,46800.0,29.0898,29.1472,29.0826,29.1472,46800.0
2014-10-06 13:55:00,40.63,40.64,40.56,40.59,54000.0,29.1472,29.1544,29.097,29.1185,54000.0
2014-10-06 14:00:00,40.58,40.58,40.52,40.55,54000.0,29.1113,29.1113,29.0683,29.0898,54000.0
2014-10-06 14:05:00,40.55,40.58,40.47,40.48,76200.0,29.0898,29.1113,29.0324,29.0396,76200.0
2014-10-06 14:10:00,40.47,40.54,40.45,40.53,39600.0,29.0324,29.0826,29.0181,29.0755,39600.0
2014-10-06 14:15:00,40.52,40.59,40.51,40.58,25200.0,29.0683,29.1185,29.0611,29.1113,25200.0
2014-10-06 14:20:00,40.59,40.65,40.59,40.62,24000.0,29.1185,29.1615,29.1185,29.14,24000.0
2014-10-06 14:25:00,40.61,40.61,40.54,40.57,16400.0,29.1329,29.1329,29.0826,29.1042,16400.0
2014-10-06 14:30:00,40.56,40.6,40.55,40.57,39600.0,29.097,29.1257,29.0898,29.1042,39600.0
2014-10-06 14:35:00,40.56,40.6,40.56,40.6,19200.0,29.097,29.1257,29.097,29.1257,19200.0
2014-10-06 14:40:00,40.6,40.6,40.5,40.52,29600.0,29.1257,29.1257,29.0539,29.0683,29600.0
2014-10-06 14:45:00,40.52,40.52,40.49,40.51,45800.0,29.0683,29.0683,29.0468,29.0611,45800.0
2014-10-06 14:50:00,40.52,40.52,40.49,40.51,12800.0,29.0683,29.0683,29.0468,29.0611,12800.0
2014-10-06 14:55:00,40.52,40.54,40.51,40.51,36600.0,29.0683,29.0826,29.0611,29.0611,36600.0
2014-10-06 15:00:00,40.51,40.51,40.39,40.39,31800.0,29.0611,29.0611,28.975,28.975,31800.0
2014-10-06 15:05:00,40.39,40.45,40.38,40.39,37600.0,28.975,29.0181,28.9679,28.975,37600.0
2014-10-06 15:10:00,40.38,40.43,40.37,40.37,22800.0,28.9679,29.0037,28.9607,28.9607,22800.0
2014-10-06 15:15:00,40.38,40.46,40.37,40.45,46000.0,28.9679,29.0252,28.9607,29.0181,46000.0
2014-10-06 15:20:00,40.44,40.52,40.43,40.52,51400.0,29.0109,29.0683,29.0037,29.0683,51400.0
2014-10-06 15:25:00,40.52,40.52,40.45,40.48,28800.0,29.0683,29.0683,29.0181,29.0396,28800.0
2014-10-06 15:30:00,40.47,40.47,40.42,40.43,46400.0,29.0324,29.0324,28.9966,29.0037,46400.0
2014-10-06 15:35:00,40.44,40.47,40.43,40.46,56800.0,29.0109,29.0324,29.0037,29.0252,56800.0
2014-10-06 15:40:00,40.45,40.45,40.41,40.42,60000.0,29.0181,29.0181,28.9894,28.9966,60000.0
2014-10-06 15:45:00,40.42,40.42,40.41,40.42,91800.0,28.9966,28.9966,28.9894,28.9966,91800.0
2014-10-06 15:50:00,40.42,40.45,40.42,40.44,107000.0,28.9966,29.0181,28.9966,29.0109,107000.0
2014-10-06 15:55:00,40.44,40.45,40.41,40.43,226400.0,29.0109,29.0181,28.9894,29.0037,226400.0
2014-10-07 09:30:00,40.35,40.88,40.35,40.54,205600.0,28.9463,29.3265,28.9463,29.0826,205600.0
2014-10-07 09:35:00,40.6,40.69,40.44,40.52,75800.0,29.1257,29.1902,29.0109,29.0683,75800.0
2014-10-07 09:40:00,40.49,40.57,40.38,40.41,131000.0,29.0468,29.1042,28.9679,28.9894,131000.0
2014-10-07 09:45:00,40.43,40.49,40.35,40.45,111800.0,29.0037,29.0468,28.9463,29.0181,111800.0
2014-10-07 09:50:00,40.46,40.66,40.4,40.59,118400.0,29.0252,29.1687,28.9822,29.1185,118400.0
2014-10-07 09:55:00,40.6,40.68,40.56,40.63,146200.0,29.1257,29.1831,29.097,29.1472,146200.0
2014-10-07 10:00:00,40.63,40.66,40.58,40.62,171000.0,29.1472,29.1687,29.1113,29.14,171000.0
2014-10-07 10:05:00,40.6,40.85,40.56,40.8,195400.0,29.1257,29.305,29.097,29.2692,195400.0
2014-10-07 10:10:00,40.8,40.85,40.79,40.85,98600.0,29.2692,29.305,29.262,29.305,98600.0
2014-10-07 10:15:00,40.85,40.92,40.82,40.9,74800.0,29.305,29.3552,29.2835,29.3409,74800.0
2014-10-07 10:20:00,40.9,40.91,40.8,40.84,85000.0,29.3409,29.3481,29.2692,29.2979,85000.0
2014-10-07 10:25:00,40.85,40.97,40.82,40.96,70600.0,29.305,29.3911,29.2835,29.3839,70600.0
2014-10-07 10:30:00,40.97,41.09,40.96,41.09,65000.0,29.3911,29.4772,29.3839,29.4772,65000.0
2014-10-07 10:35:00,41.1,41.16,41.08,41.1,61400.0,29.4844,29.5274,29.47,29.4844,61400.0
2014-10-07 10:40:00,41.1,41.24,41.1,41.23,84400.0,29.4844,29.5848,29.4844,29.5776,84400.0
2014-10-07 10:45:00,41.24,41.29,41.08,41.1,86000.0,29.5848,29.6207,29.47,29.4844,86000.0
2014-10-07 10:50:00,41.1,41.24,41.1,41.21,51000.0,29.4844,29.5848,29.4844,29.5633,51000.0
2014-10-07 10:55:00,41.22,41.22,41.11,41.13,53600.0,29.5705,29.5705,29.4915,29.5059,53600.0
2014-10-07 11:00:00,41.13,41.27,41.11,41.15,64800.0,29.5059,29.6063,29.4915,29.5202,64800.0
2014-10-07 11:05:00,41.15,41.23,41.08,41.2,45600.0,29.5202,29.5776,29.47,29.5561,45600.0
2014-10-07 11:10:00,41.2,41.37,41.17,41.27,169000.0,29.5561,29.6781,29.5346,29.6063,169000.0
2014-10-07 11:15:00,41.27,41.28,41.16,41.21,53600.0,29.6063,29.6135,29.5274,29.5633,53600.0
2014-10-07 11:20:00,41.22,41.28,41.18,41.18,60600.0,29.5705,29.6135,29.5418,29.5418,60600.0
2014-10-07 11:25:00,41.17,41.17,41.0,41.02,44600.0,29.5346,29.5346,29.4126,29.427,44600.0
2014-10-07 11:30:00,41.05,41.07,40.97,41.02,42800.0,29.4485,29.4628,29.3911,29.427,42800.0
2014-10-07 11:35:00,41.02,41.08,40.97,40.99,51600.0,29.427,29.47,29.3911,29.4055,51600.0
2014-10-07 11:40:00,40.99,41.16,40.99,41.16,39400.0,29.4055,29.5274,29.4055,29.5274,39400.0
2014-10-07 11:45:00,41.16,41.2,41.13,41.18,34800.0,29.5274,29.5561,29.5059,29.5418,34800.0
2014-10-07 11:50:00,41.18,41.21,41.13,41.19,36800.0,29.5418,29.5633,29.5059,29.5489,36800.0
2014-10-07 11:55:00,41.19,41.21,41.17,41.19,29400.0,29.5489,29.5633,29.5346,29.5489,29400.0
2014-10-07 12:00:00,41.19,41.2,41.16,41.18,32400.0,29.5489,29.5561,29.5274,29.5418,32400.0
2014-10-07 12:05:00,41.19,41.29,41.18,41.27,37000.0,29.5489,29.6207,29.5418,29.6063,37000.0
2014-10-07 12:10:00,41.27,41.31,41.22,41.27,50000.0,29.6063,29.635,29.5705,29.6063,50000.0
2014-10-07 12:15:00,41.27,41.31,41.26,41.26,49800.0,29.6063,29.635,29.5992,29.5992,49800.0
2014-10-07 12:20:00,41.24,41.27,41.18,41.27,42600.0,29.5848,29.6063,29.5418,29.6063,42600.0
2014-10-07 12:25:00,41.28,41.3,41.24,41.27,33800.0,29.6135,29.6278,29.5848,29.6063,33800.0
2014-10-07 12:30:00,41.27,41.29,41.12,41.15,44600.0,29.6063,29.6207,29.4987,29.5202,44600.0
2014-10-07 12:35:00,41.15,41.26,41.15,41.25,34800.0,29.5202,29.5992,29.5202,29.592,34800.0
2014-10-07 12:40:00,41.24,41.24,41.18,41.19,32400.0,29.5848,29.5848,29.5418,29.5489,32400.0
2014-10-07 12:45:00,41.2,41.24,41.13,41.14,42800.0,29.5561,29.5848,29.5059,29.5131,42800.0
2014-10-07 12:50:00,41.13,41.22,41.13,41.22,50800.0,29.5059,29.5705,29.5059,29.5705,50800.0
2014-10-07 12:55:00,41.22,41.24,41.2,41.22,44400.0,29.5705,29.5848,29.5561,29.5705,44400.0
2014-10-07 13:00:00,41.22,41.22,41.13,41.19,32800.0,29.5705,29.5705,29.5059,29.5489,32800.0
2014-10-07 13:05:00,41.2,41.2,41.14,41.17,53400.0,29.5561,29.5561,29.5131,29.5346,53400.0
2014-10-07 13:10:00,41.18,41.26,41.18,41.25,32600.0,29.5418,29.5992,29.5418,29.592,32600.0
2014-10-07 13:15:00,41.25,41.26,41.18,41.18,45600.0,29.592,29.5992,29.5418,29.5418,45600.0
2014-10-07 13:20:00,41.18,41.23,41.15,41.15,20400.0,29.5418,29.5776,29.5202,29.5202,20400.0
2014-10-07 13:25:00,41.15,41.17,41.13,41.14,54800.0,29.5202,29.5346,29.5059,29.5131,54800.0
2014-10-07 13:30:00,41.14,41.14,41.06,41.11,52400.0,29.5131,29.5131,29.4557,29.4915,52400.0
2014-10-07 13:35:00,41.1,41.11,41.02,41.03,40000.0,29.4844,29.4915,29.427,29.4342,40000.0
2014-10-07 13:40:00,41.04,41.05,41.01,41.02,38600.0,29.4413,29.4485,29.4198,29.427,38600.0
2014-10-07 13:45:00,41.01,41.06,41.0,41.02,37200.0,29.4198,29.4557,29.4126,29.427,37200.0
2014-10-07 13:50:00,41.02,41.1,41.0,41.08,29400.0,29.427,29.4844,29.4126,29.47,29400.0
2014-10-07 13:55:00,41.07,41.08,41.02,41.02,30400.0,29.4628,29.47,29.427,29.427,30400.0
2014-10-07 14:00:00,41.01,41.04,40.95,40.99,32400.0,29.4198,29.4413,29.3768,29.4055,32400.0
2014-10-07 14:05:00,40.98,41.0,40.94,41.0,56200.0,29.3983,29.4126,29.3696,29.4126,56200.0
2014-10-07 14:10:00,40.99,41.05,40.95,40.96,46800.0,29.4055,29.4485,29.3768,29.3839,46800.0
2014-10-07 14:15:00,40.96,40.96,40.91,40.94,23000.0,29.3839,29.3839,29.3481,29.3696,23000.0
2014-10-07 14:20:00,40.94,40.95,40.83,40.85,41600.0,29.3696,29.3768,29.2907,29.305,41600.0
2014-10-07 14:25:00,40.85,40.85,40.78,40.79,32400.0,29.305,29.305,29.2548,29.262,32400.0
2014-10-07 14:30:00,40.8,40.8,40.7,40.77,84600.0,29.2692,29.2692,29.1974,29.2476,84600.0
2014-10-07 14:35:00,40.76,40.83,40.74,40.81,62000.0,29.2405,29.2907,29.2261,29.2763,62000.0
2014-10-07 14:40:00,40.81,40.82,40.74,40.76,33800.0,29.2763,29.2835,29.2261,29.2405,33800.0
2014-10-07 14:45:00,40.76,40.78,40.74,40.77,48400.0,29.2405,29.2548,29.2261,29.2476,48400.0
2014-10-07 14:50:00,40.76,40.79,40.72,40.73,43400.0,29.2405,29.262,29.2118,29.2189,43400.0
2014-10-07 14:55:00,40.72,40.75,40.71,40.74,25400.0,29.2118,29.2333,29.2046,29.2261,25400.0
2014-10-07 15:00:00,40.73,40.76,40.67,40.7,47200.0,29.2189,29.2405,29.1759,29.1974,47200.0
2014-10-07 15:05:00,40.7,40.71,40.62,40.63,48000.0,29.1974,29.2046,29.14,29.1472,48000.0
2014-10-07 15:10:00,40.63,40.63,40.57,40.6,42800.0,29.1472,29.1472,29.1042,29.1257,42800.0
2014-10-07 15:15:00,40.59,40.59,40.44,40.45,84000.0,29.1185,29.1185,29.0109,29.0181,84000.0
2014-10-07 15:20:00,40.45,40.49,40.42,40.43,58000.0,29.0181,29.0468,28.9966,29.0037,58000.0
2014-10-07 15:25:00,40.43,40.51,40.43,40.51,94000.0,29.0037,29.0611,29.0037,29.0611,94000.0
2014-10-07 15:30:00,40.49,40.57,40.49,40.55,103800.0,29.0468,29.1042,29.0468,29.0898,103800.0
2014-10-07 15:35:00,40.55,40.57,40.51,40.51,113600.0,29.0898,29.1042,29.0611,29.0611,113600.0
2014-10-07 15:40:00,40.51,40.54,40.44,40.46,94400.0,29.0611,29.0826,29.0109,29.0252,94400.0
2014-10-07 15:45:00,40.46,40.52,40.46,40.5,155000.0,29.0252,29.0683,29.0252,29.0539,155000.0
2014-10-07 15:50:00,40.51,40.51,40.44,40.45,139400.0,29.0611,29.0611,29.0109,29.0181,139400.0
2014-10-07 15:55:00,40.45,40.46,40.38,40.4,266600.0,29.0181,29.0252,28.9679,28.9822,266600.0
2014-10-08 09:30:00,40.59,40.8,40.48,40.52,144000.0,29.1185,29.2692,29.0396,29.0683,144000.0
2014-10-08 09:35:00,40.5,40.53,40.27,40.49,90800.0,29.0539,29.0755,28.8889,29.0468,90800.0
2014-10-08 09:40:00,40.49,40.6,40.46,40.59,85600.0,29.0468,29.1257,29.0252,29.1185,85600.0
2014-10-08 09:45:00,40.59,40.66,40.57,40.64,46000.0,29.1185,29.1687,29.1042,29.1544,46000.0
2014-10-08 09:50:00,40.66,40.66,40.44,40.47,38000.0,29.1687,29.1687,29.0109,29.0324,38000.0
2014-10-08 09:55:00,40.47,40.48,40.4,40.48,70400.0,29.0324,29.0396,28.9822,29.0396,70400.0
2014-10-08 10:00:00,40.48,40.52,40.26,40.26,83400.0,29.0396,29.0683,28.8818,28.8818,83400.0
2014-10-08 10:05:00,40.25,40.34,40.2,40.31,44200.0,28.8746,28.9392,28.8387,28.9176,44200.0
2014-10-08 10:10:00,40.32,40.47,40.32,40.43,189400.0,28.9248,29.0324,28.9248,29.0037,189400.0
2014-10-08 10:15:00,40.43,40.46,40.32,40.34,112000.0,29.0037,29.0252,28.9248,28.9392,112000.0
2014-10-08 10:20:00,40.33,40.35,40.18,40.19,53400.0,28.932,28.9463,28.8244,28.8316,53400.0
2014-10-08 10:25:00,40.21,40.34,40.18,40.34,28600.0,28.8459,28.9392,28.8244,28.9392,28600.0
2014-10-08 10:30:00,40.34,40.38,40.23,40.3,39400.0,28.9392,28.9679,28.8602,28.9105,39400.0
2014-10-08 10:35:00,40.29,40.35,40.25,40.35,48400.0,28.9033,28.9463,28.8746,28.9463,48400.0
2014-10-08 10:40:00,40.35,40.37,40.23,40.34,75400.0,28.9463,28.9607,28.8602,28.9392,75400.0
2014-10-08 10:45:00,40.32,40.4,40.29,40.33,34400.0,28.9248,28.9822,28.9033,28.932,34400.0
2014-10-08 10:50:00,40.34,40.42,40.34,40.35,29400.0,28.9392,28.9966,28.9392,28.9463,29400.0
2014-10-08 10:55:00,40.35,40.37,40.31,40.35,60000.0,28.9463,28.9607,28.9176,28.9463,60000.0
2014-10-08 11:00:00,40.35,40.36,40.21,40.22,42800.0,28.9463,28.9535,28.8459,28.8531,42800.0
2014-10-08 11:05:00,40.23,40.34,40.22,40.32,39400.0,28.8602,28.9392,28.8531,28.9248,39400.0
2014-10-08 11:10:00,40.34,40.4,40.29,40.34,48600.0,28.9392,28.9822,28.9033,28.9392,48600.0
2014-10-08 11:15:00,40.35,40.36,40.28,40.32,32600.0,28.9463,28.9535,28.8961,28.9248,32600.0
2014-10-08 11:20:00,40.33,40.54,40.32,40.54,86400.0,28.932,29.0826,28.9248,29.0826,86400.0
2014-10-08 11:25:00,40.53,40.68,40.5,40.63,65400.0,29.0755,29.1831,29.0539,29.1472,65400.0
2014-10-08 11:30:00,40.63,40.7,40.59,40.59,61000.0,29.1472,29.1974,29.1185,29.1185,61000.0
2014-10-08 11:35:00,40.6,40.6,40.43,40.43,61400.0,29.1257,29.1257,29.0037,29.0037,61400.0
2014-10-08 11:40:00,40.43,40.51,40.41,40.49,149800.0,29.0037,29.0611,28.9894,29.0468,149800.0
2014-10-08 11:45:00,40.49,40.51,40.37,40.38,47600.0,29.0468,29.0611,28.9607,28.9679,47600.0
2014-10-08 11:50:00,40.38,40.54,40.38,40.54,58800.0,28.9679,29.0826,28.9679,29.0826,58800.0
2014-10-08 11:55:00,40.56,40.64,40.53,40.63,61800.0,29.097,29.1544,29.0755,29.1472,61800.0
2014-10-08 12:00:00,40.64,40.7,40.63,40.64,60600.0,29.1544,29.1974,29.1472,29.1544,60600.0
2014-10-08 12:05:00,40.65,40.76,40.63,40.67,57600.0,29.1615,29.2405,29.1472,29.1759,57600.0
2014-10-08 12:10:00,40.67,40.77,40.64,40.77,45400.0,29.1759,29.2476,29.1544,29.2476,45400.0
2014-10-08 12:15:00,40.77,40.81,40.76,40.8,51000.0,29.2476,29.2763,29.2405,29.2692,51000.0
2014-10-08 12:20:00,40.81,40.81,40.73,40.74,101000.0,29.2763,29.2763,29.2189,29.2261,101000.0
2014-10-08 12:25:00,40.74,40.76,40.7,40.71,91400.0,29.2261,29.2405,29.1974,29.2046,91400.0
2014-10-08 12:30:00,40.72,40.72,40.63,40.64,22000.0,29.2118,29.2118,29.1472,29.1544,22000.0
2014-10-08 12:35:00,40.63,40.72,40.62,40.7,78000.0,29.1472,29.2118,29.14,29.1974,78000.0
2014-10-08 12:40:00,40.71,40.76,40.68,40.73,50400.0,29.2046,29.2405,29.1831,29.2189,50400.0
2014-10-08 12:45:00,40.74,40.77,40.71,40.72,42400.0,29.2261,29.2476,29.2046,29.2118,42400.0
2014-10-08 12:50:00,40.73,40.74,40.65,40.67,32600.0,29.2189,29.2261,29.1615,29.1759,32600.0
2014-10-08 12:55:00,40.68,40.7,40.6,40.7,49200.0,29.1831,29.1974,29.1257,29.1974,49200.0
2014-10-08 13:00:00,40.7,40.83,40.7,40.81,54600.0,29.1974,29.2907,29.1974,29.2763,54600.0
2014-10-08 13:05:00,40.81,40.83,40.75,40.81,23200.0,29.2763,29.2907,29.2333,29.2763,23200.0
2014-10-08 13:10:00,40.8,40.85,40.8,40.85,38600.0,29.2692,29.305,29.2692,29.305,38600.0
2014-10-08 13:15:00,40.86,40.91,40.86,40.91,28400.0,29.3122,29.3481,29.3122,29.3481,28400.0
2014-10-08 13:20:00,40.91,40.97,40.88,40.96,39400.0,29.3481,29.3911,29.3265,29.3839,39400.0
2014-10-08 13:25:00,40.95,40.99,40.94,40.98,54600.0,29.3768,29.4055,29.3696,29.3983,54600.0
2014-10-08 13:30:00,40.97,41.05,40.96,41.03,43400.0,29.3911,29.4485,29.3839,29.4342,43400.0
2014-10-08 13:35:00,41.04,41.12,41.01,41.11,25400.0,29.4413,29.4987,29.4198,29.4915,25400.0
2014-10-08 13:40:00,41.12,41.15,41.09,41.15,41800.0,29.4987,29.5202,29.4772,29.5202,41800.0
2014-10-08 13:45:00,41.15,41.24,41.15,41.23,32000.0,29.5202,29.5848,29.5202,29.5776,32000.0
2014-10-08 13:50:00,41.23,41.26,41.13,41.21,35800.0,29.5776,29.5992,29.5059,29.5633,35800.0
2014-10-08 13:55:00,41.2,41.22,41.16,41.17,34000.0,29.5561,29.5705,29.5274,29.5346,34000.0
2014-10-08 14:00:00,41.16,41.33,41.16,41.3,69400.0,29.5274,29.6494,29.5274,29.6278,69400.0
2014-10-08 14:05:00,41.31,41.38,41.27,41.37,56800.0,29.635,29.6852,29.6063,29.6781,56800.0
2014-10-08 14:10:00,41.38,41.45,41.37,41.42,67000.0,29.6852,29.7355,29.6781,29.7139,67000.0
2014-10-08 14:15:00,41.42,41.46,41.37,41.45,76000.0,29.7139,29.7426,29.6781,29.7355,76000.0
2014-10-08 14:20:00,41.46,41.56,41.46,41.55,84600.0,29.7426,29.8144,29.7426,29.8072,84600.0
2014-10-08 14:25:00,41.55,41.6,41.53,41.55,69600.0,29.8072,29.8431,29.7928,29.8072,69600.0
2014-10-08 14:30:00,41.56,41.97,41.56,41.87,244400.0,29.8144,30.1085,29.8144,30.0368,244400.0
2014-10-08 14:35:00,41.88,41.9,41.74,41.74,133200.0,30.0439,30.0583,29.9435,29.9435,133200.0
2014-10-08 14:40:00,41.74,41.76,41.61,41.63,76000.0,29.9435,29.9578,29.8502,29.8646,76000.0
2014-10-08 14:45:00,41.64,41.67,41.51,41.52,57800.0,29.8718,29.8933,29.7785,29.7857,57800.0
2014-10-08 14:50:00,41.52,41.56,41.5,41.53,57000.0,29.7857,29.8144,29.7713,29.7928,57000.0
2014-10-08 14:55:00,41.53,41.66,41.48,41.66,76400.0,29.7928,29.8861,29.757,29.8861,76400.0
2014-10-08 15:00:00,41.66,41.82,41.66,41.82,165400.0,29.8861,30.0009,29.8861,30.0009,165400.0
2014-10-08 15:05:00,41.83,41.92,41.82,41.91,131200.0,30.0081,30.0726,30.0009,30.0654,131200.0
2014-10-08 15:10:00,41.91,41.93,41.88,41.9,97200.0,30.0654,30.0798,30.0439,30.0583,97200.0
2014-10-08 15:15:00,41.9,41.93,41.83,41.83,103800.0,30.0583,30.0798,30.0081,30.0081,103800.0
2014-10-08 15:20:00,41.83,41.95,41.77,41.95,115800.0,30.0081,30.0941,29.965,30.0941,115800.0
2014-10-08 15:25:00,41.95,42.05,41.95,42.03,127000.0,30.0941,30.1659,30.0941,30.1515,127000.0
2014-10-08 15:30:00,42.03,42.03,41.92,41.95,181000.0,30.1515,30.1515,30.0726,30.0941,181000.0
2014-10-08 15:35:00,41.96,42.02,41.95,41.97,124400.0,30.1013,30.1444,30.0941,30.1085,124400.0
2014-10-08 15:40:00,41.98,42.16,41.98,42.13,124000.0,30.1157,30.2448,30.1157,30.2233,124000.0
2014-10-08 15:45:00,42.13,42.17,42.05,42.16,284400.0,30.2233,30.252,30.1659,30.2448,284400.0
2014-10-08 15:50:00,42.17,42.18,42.1,42.11,326200.0,30.252,30.2591,30.2018,30.2089,326200.0
2014-10-08 15:55:00,42.11,42.16,42.1,42.13,304800.0,30.2089,30.2448,30.2018,30.2233,304800.0
2014-10-09 09:30:00,42.02,42.46,41.95,42.3,169400.0,30.1444,30.46,30.0941,30.3452,169400.0
2014-10-09 09:35:00,42.26,42.29,42.1,42.18,85600.0,30.3165,30.3381,30.2018,30.2591,85600.0
2014-10-09 09:40:00,42.15,42.19,41.9,42.15,176000.0,30.2376,30.2663,30.0583,30.2376,176000.0
2014-10-09 09:45:00,42.16,42.18,41.88,41.98,68600.0,30.2448,30.2591,30.0439,30.1157,68600.0
2014-10-09 09:50:00,42.01,42.03,41.8,42.0,56000.0,30.1372,30.1515,29.9865,30.13,56000.0
2014-10-09 09:55:00,42.0,42.09,41.88,42.02,126800.0,30.13,30.1946,30.0439,30.1444,126800.0
2014-10-09 10:00:00,41.99,42.1,41.94,42.08,30800.0,30.1228,30.2018,30.087,30.1874,30800.0
2014-10-09 10:05:00,42.08,42.09,41.85,41.88,71000.0,30.1874,30.1946,30.0224,30.0439,71000.0
2014-10-09 10:10:00,41.88,41.99,41.8,41.99,73000.0,30.0439,30.1228,29.9865,30.1228,73000.0
2014-10-09 10:15:00,41.98,42.09,41.96,42.02,48800.0,30.1157,30.1946,30.1013,30.1444,48800.0
2014-10-09 10:20:00,42.02,42.02,41.87,41.88,23400.0,30.1444,30.1444,30.0368,30.0439,23400.0
2014-10-09 10:25:00,41.87,41.99,41.84,41.84,113400.0,30.0368,30.1228,30.0152,30.0152,113400.0
2014-10-09 10:30:00,41.87,41.87,41.62,41.63,49800.0,30.0368,30.0368,29.8574,29.8646,49800.0
2014-10-09 10:35:00,41.62,41.62,41.47,41.49,51600.0,29.8574,29.8574,29.7498,29.7641,51600.0
2014-10-09 10:40:00,41.49,41.54,41.45,41.52,59200.0,29.7641,29.8,29.7355,29.7857,59200.0
2014-10-09 10:45:00,41.52,41.52,41.47,41.49,38200.0,29.7857,29.7857,29.7498,29.7641,38200.0
2014-10-09 10:50:00,41.48,41.5,41.35,41.38,32000.0,29.757,29.7713,29.6637,29.6852,32000.0
2014-10-09 10:55:00,41.4,41.56,41.38,41.56,36000.0,29.6996,29.8144,29.6852,29.8144,36000.0
2014-10-09 11:00:00,41.57,41.57,41.41,41.44,35000.0,29.8215,29.8215,29.7068,29.7283,35000.0
2014-10-09 11:05:00,41.42,41.58,41.41,41.57,49200.0,29.7139,29.8287,29.7068,29.8215,49200.0
2014-10-09 11:10:00,41.57,41.74,41.5,41.71,42600.0,29.8215,29.9435,29.7713,29.922,42600.0
2014-10-09 11:15:00,41.73,41.75,41.68,41.7,37000.0,29.9363,29.9507,29.9005,29.9148,37000.0
2014-10-09 11:20:00,41.7,41.74,41.7,41.73,60800.0,29.9148,29.9435,29.9148,29.9363,60800.0
2014-10-09 11:25:00,41.73,41.77,41.69,41.72,93400.0,29.9363,29.965,29.9076,29.9291,93400.0
2014-10-09 11:30:00,41.72,41.75,41.67,41.67,45800.0,29.9291,29.9507,29.8933,29.8933,45800.0
2014-10-09 11:35:00,41.68,41.71,41.49,41.49,49400.0,29.9005,29.922,29.7641,29.7641,49400.0
2014-10-09 11:40:00,41.49,41.49,41.4,41.4,32600.0,29.7641,29.7641,29.6996,29.6996,32600.0
2014-10-09 11:45:00,41.42,41.47,41.36,41.41,110600.0,29.7139,29.7498,29.6709,29.7068,110600.0
2014-10-09 11:50:00,41.42,41.42,41.21,41.31,33200.0,29.7139,29.7139,29.5633,29.635,33200.0
2014-10-09 11:55:00,41.27,41.32,41.17,41.3,20800.0,29.6063,29.6422,29.5346,29.6278,20800.0
2014-10-09 12:00:00,41.3,41.35,41.25,41.32,30600.0,29.6278,29.6637,29.592,29.6422,30600.0
2014-10-09 12:05:00,41.32,41.34,41.18,41.18,30400.0,29.6422,29.6565,29.5418,29.5418,30400.0
2014-10-09 12:10:00,41.18,41.22,41.07,41.11,39800.0,29.5418,29.5705,29.4628,29.4915,39800.0
2014-10-09 12:15:00,41.1,41.18,41.0,41.07,27800.0,29.4844,29.5418,29.4126,29.4628,27800.0
2014-10-09 12:20:00,41.08,41.08,40.93,40.95,71800.0,29.47,29.47,29.3624,29.3768,71800.0
2014-10-09 12:25:00,40.95,40.96,40.79,40.85,127400.0,29.3768,29.3839,29.262,29.305,127400.0
2014-10-09 12:30:00,40.84,40.86,40.75,40.83,48200.0,29.2979,29.3122,29.2333,29.2907,48200.0
2014-10-09 12:35:00,40.84,40.92,40.83,40.87,38000.0,29.2979,29.3552,29.2907,29.3194,38000.0
2014-10-09 12:40:00,40.86,40.93,40.83,40.92,24000.0,29.3122,29.3624,29.2907,29.3552,24000.0
2014-10-09 12:45:00,40.92,40.98,40.85,40.94,39000.0,29.3552,29.3983,29.305,29.3696,39000.0
2014-10-09 12:50:00,40.95,41.08,40.94,41.06,49400.0,29.3768,29.47,29.3696,29.4557,49400.0
2014-10-09 12:55:00,41.03,41.07,40.93,41.05,31200.0,29.4342,29.4628,29.3624,29.4485,31200.0
2014-10-09 13:00:00,41.03,41.05,40.93,40.93,29800.0,29.4342,29.4485,29.3624,29.3624,29800.0
2014-10-09 13:05:00,40.95,40.96,40.82,40.82,28800.0,29.3768,29.3839,29.2835,29.2835,28800.0
2014-10-09 13:10:00,40.84,40.85,40.71,40.85,54600.0,29.2979,29.305,29.2046,29.305,54600.0
2014-10-09 13:15:00,40.85,40.96,40.85,40.94,17000.0,29.305,29.3839,29.305,29.3696,17000.0
2014-10-09 13:20:00,40.92,41.09,40.92,41.07,20800.0,29.3552,29.4772,29.3552,29.4628,20800.0
2014-10-09 13:25:00,41.06,41.08,40.95,40.98,12800.0,29.4557,29.47,29.3768,29.3983,12800.0
2014-10-09 13:30:00,40.96,41.14,40.95,41.13,27000.0,29.3839,29.5131,29.3768,29.5059,27000.0
2014-10-09 13:35:00,41.15,41.21,41.13,41.21,43400.0,29.5202,29.5633,29.5059,29.5633,43400.0
2014-10-09 13:40:00,41.22,41.26,41.16,41.26,41000.0,29.5705,29.5992,29.5274,29.5992,41000.0
2014-10-09 13:45:00,41.24,41.41,41.24,41.36,80200.0,29.5848,29.7068,29.5848,29.6709,80200.0
2014-10-09 13:50:00,41.37,41.38,41.16,41.19,41400.0,29.6781,29.6852,29.5274,29.5489,41400.0
2014-10-09 13:55:00,41.2,41.29,41.18,41.21,24800.0,29.5561,29.6207,29.5418,29.5633,24800.0
2014-10-09 14:00:00,41.2,41.2,41.08,41.13,33600.0,29.5561,29.5561,29.47,29.5059,33600.0
2014-10-09 14:05:00,41.13,41.19,41.07,41.12,25800.0,29.5059,29.5489,29.4628,29.4987,25800.0
2014-10-09 14:10:00,41.13,41.19,41.08,41.16,54000.0,29.5059,29.5489,29.47,29.5274,54000.0
2014-10-09 14:15:00,41.15,41.23,41.12,41.18,53800.0,29.5202,29.5776,29.4987,29.5418,53800.0
2014-10-09 14:20:00,41.16,41.18,41.06,41.09,80400.0,29.5274,29.5418,29.4557,29.4772,80400.0
2014-10-09 14:25:00,41.08,41.18,41.06,41.08,38000.0,29.47,29.5418,29.4557,29.47,38000.0
2014-10-09 14:30:00,41.06,41.09,40.99,41.04,52000.0,29.4557,29.4772,29.4055,29.4413,52000.0
2014-10-09 14:35:00,41.05,41.22,41.05,41.19,37400.0,29.4485,29.5705,29.4485,29.5489,37400.0
2014-10-09 14:40:00,41.17,41.17,41.08,41.08,21800.0,29.5346,29.5346,29.47,29.47,21800.0
2014-10-09 14:45:00,41.09,41.1,41.01,41.01,41800.0,29.4772,29.4844,29.4198,29.4198,41800.0
2014-10-09 14:50:00,41.02,41.12,41.0,41.04,24200.0,29.427,29.4987,29.4126,29.4413,24200.0
2014-10-09 14:55:00,41.02,41.02,40.87,40.89,94000.0,29.427,29.427,29.3194,29.3337,94000.0
2014-10-09 15:00:00,40.88,40.99,40.86,40.97,114800.0,29.3265,29.4055,29.3122,29.3911,114800.0
2014-10-09 15:05:00,40.97,40.98,40.75,40.76,43400.0,29.3911,29.3983,29.2333,29.2405,43400.0
2014-10-09 15:10:00,40.77,40.97,40.77,40.95,62000.0,29.2476,29.3911,29.2476,29.3768,62000.0
2014-10-09 15:15:00,40.93,41.01,40.87,40.97,63600.0,29.3624,29.4198,29.3194,29.3911,63600.0
2014-10-09 15:20:00,40.98,41.04,40.9,41.02,50600.0,29.3983,29.4413,29.3409,29.427,50600.0
2014-10-09 15:25:00,41.02,41.1,41.01,41.07,47400.0,29.427,29.4844,29.4198,29.4628,47400.0
2014-10-09 15:30:00,41.08,41.21,41.08,41.17,50800.0,29.47,29.5633,29.47,29.5346,50800.0
2014-10-09 15:35:00,41.18,41.23,41.02,41.07,69000.0,29.5418,29.5776,29.427,29.4628,69000.0
2014-10-09 15:40:00,41.09,41.1,40.93,40.98,75000.0,29.4772,29.4844,29.3624,29.3983,75000.0
2014-10-09 15:45:00,40.99,40.99,40.9,40.93,131000.0,29.4055,29.4055,29.3409,29.3624,131000.0
2014-10-09 15:50:00,40.92,40.97,40.89,40.95,117600.0,29.3552,29.3911,29.3337,29.3768,117600.0
2014-10-09 15:55:00,40.95,40.96,40.88,40.9,182200.0,29.3768,29.3839,29.3265,29.3409,182200.0
2014-10-10 09:30:00,41.06,41.22,40.6,40.6,162200.0,29.4557,29.5705,29.1257,29.1257,162200.0
2014-10-10 09:35:00,40.62,41.04,40.58,41.03,72600.0,29.14,29.4413,29.1113,29.4342,72600.0
2014-10-10 09:40:00,41.02,41.17,40.82,41.06,64200.0,29.427,29.5346,29.2835,29.4557,64200.0
2014-10-10 09:45:00,41.05,41.25,41.04,41.15,67200.0,29.4485,29.592,29.4413,29.5202,67200.0
2014-10-10 09:50:00,41.16,41.17,40.94,40.97,94400.0,29.5274,29.5346,29.3696,29.3911,94400.0
2014-10-10 09:55:00,40.96,41.13,40.92,41.05,89800.0,29.3839,29.5059,29.3552,29.4485,89800.0
2014-10-10 10:00:00,41.02,41.14,40.9,40.9,100400.0,29.427,29.5131,29.3409,29.3409,100400.0
2014-10-10 10:05:00,40.91,40.91,40.63,40.63,49400.0,29.3481,29.3481,29.1472,29.1472,49400.0
2014-10-10 10:10:00,40.63,40.74,40.55,40.57,63200.0,29.1472,29.2261,29.0898,29.1042,63200.0
2014-10-10 10:15:00,40.59,40.71,40.57,40.59,62200.0,29.1185,29.2046,29.1042,29.1185,62200.0
2014-10-10 10:20:00,40.6,40.63,40.49,40.49,54600.0,29.1257,29.1472,29.0468,29.0468,54600.0
2014-10-10 10:25:00,40.48,40.52,40.27,40.29,92200.0,29.0396,29.0683,28.8889,28.9033,92200.0
2014-10-10 10:30:00,40.26,40.4,40.16,40.37,141400.0,28.8818,28.9822,28.81,28.9607,141400.0
2014-10-10 10:35:00,40.37,40.59,40.29,40.49,206400.0,28.9607,29.1185,28.9033,29.0468,206400.0
2014-10-10 10:40:00,40.49,40.68,40.49,40.67,61000.0,29.0468,29.1831,29.0468,29.1759,61000.0
2014-10-10 10:45:00,40.66,40.84,40.64,40.83,54800.0,29.1687,29.2979,29.1544,29.2907,54800.0
2014-10-10 10:50:00,40.83,41.1,40.77,41.0,61000.0,29.2907,29.4844,29.2476,29.4126,61000.0
2014-10-10 10:55:00,41.02,41.07,40.94,40.94,69400.0,29.427,29.4628,29.3696,29.3696,69400.0
2014-10-10 11:00:00,40.94,41.2,40.94,41.18,44200.0,29.3696,29.5561,29.3696,29.5418,44200.0
2014-10-10 11:05:00,41.15,41.19,41.09,41.18,55200.0,29.5202,29.5489,29.4772,29.5418,55200.0
2014-10-10 11:10:00,41.17,41.17,40.97,41.05,141000.0,29.5346,29.5346,29.3911,29.4485,141000.0
2014-10-10 11:15:00,41.02,41.04,40.88,40.91,124600.0,29.427,29.4413,29.3265,29.3481,124600.0
2014-10-10 11:20:00,40.92,41.11,40.92,41.01,104000.0,29.3552,29.4915,29.3552,29.4198,104000.0
2014-10-10 11:25:00,41.02,41.03,40.94,40.99,59600.0,29.427,29.4342,29.3696,29.4055,59600.0
2014-10-10 11:30:00,40.99,41.09,40.97,41.06,124200.0,29.4055,29.4772,29.3911,29.4557,124200.0
2014-10-10 11:35:00,41.07,41.24,41.07,41.21,54000.0,29.4628,29.5848,29.4628,29.5633,54000.0
2014-10-10 11:40:00,41.21,41.22,41.02,41.09,51600.0,29.5633,29.5705,29.427,29.4772,51600.0
2014-10-10 11:45:00,41.08,41.29,41.06,41.29,160000.0,29.47,29.6207,29.4557,29.6207,160000.0
2014-10-10 11:50:00,41.3,41.44,41.3,41.41,73800.0,29.6278,29.7283,29.6278,29.7068,73800.0
2014-10-10 11:55:00,41.42,41.58,41.38,41.55,80000.0,29.7139,29.8287,29.6852,29.8072,80000.0
2014-10-10 12:00:00,41.54,41.68,41.52,41.62,104800.0,29.8,29.9005,29.7857,29.8574,104800.0
2014-10-10 12:05:00,41.63,41.81,41.6,41.79,70800.0,29.8646,29.9937,29.8431,29.9794,70800.0
2014-10-10 12:10:00,41.77,41.98,41.74,41.98,68400.0,29.965,30.1157,29.9435,30.1157,68400.0
2014-10-10 12:15:00,41.98,42.02,41.77,41.78,100200.0,30.1157,30.1444,29.965,29.9722,100200.0
2014-10-10 12:20:00,41.76,41.92,41.71,41.82,58600.0,29.9578,30.0726,29.922,30.0009,58600.0
2014-10-10 12:25:00,41.82,41.97,41.82,41.88,45200.0,30.0009,30.1085,30.0009,30.0439,45200.0
2014-10-10 12:30:00,41.89,42.08,41.87,42.01,64200.0,30.0511,30.1874,30.0368,30.1372,64200.0
2014-10-10 12:35:00,41.99,42.04,41.8,41.8,54000.0,30.1228,30.1587,29.9865,29.9865,54000.0
2014-10-10 12:40:00,41.78,41.91,41.78,41.87,56800.0,29.9722,30.0654,29.9722,30.0368,56800.0
2014-10-10 12:45:00,41.86,41.97,41.84,41.86,41800.0,30.0296,30.1085,30.0152,30.0296,41800.0
2014-10-10 12:50:00,41.89,41.91,41.69,41.84,45000.0,30.0511,30.0654,29.9076,30.0152,45000.0
2014-10-10 12:55:00,41.83,41.94,41.78,41.86,68000.0,30.0081,30.087,29.9722,30.0296,68000.0
2014-10-10 13:00:00,41.85,41.91,41.72,41.73,27600.0,30.0224,30.0654,29.9291,29.9363,27600.0
2014-10-10 13:05:00,41.71,41.79,41.69,41.71,24600.0,29.922,29.9794,29.9076,29.922,24600.0
2014-10-10 13:10:00,41.69,41.71,41.6,41.6,13200.0,29.9076,29.922,29.8431,29.8431,13200.0
2014-10-10 13:15:00,41.58,41.59,41.43,41.44,52000.0,29.8287,29.8359,29.7211,29.7283,52000.0
2014-10-10 13:20:00,41.42,41.51,41.38,41.51,35600.0,29.7139,29.7785,29.6852,29.7785,35600.0
2014-10-10 13:25:00,41.51,41.53,41.35,41.43,18600.0,29.7785,29.7928,29.6637,29.7211,18600.0
2014-10-10 13:30:00,41.43,41.49,41.4,41.4,21200.0,29.7211,29.7641,29.6996,29.6996,21200.0
2014-10-10 13:35:00,41.38,41.61,41.38,41.57,35000.0,29.6852,29.8502,29.6852,29.8215,35000.0
2014-10-10 13:40:00,41.56,41.59,41.49,41.56,33000.0,29.8144,29.8359,29.7641,29.8144,33000.0
2014-10-10 13:45:00,41.54,41.56,41.37,41.4,35400.0,29.8,29.8144,29.6781,29.6996,35400.0
2014-10-10 13:50:00,41.4,41.51,41.39,41.42,28800.0,29.6996,29.7785,29.6924,29.7139,28800.0
2014-10-10 13:55:00,41.44,41.48,41.39,41.43,31200.0,29.7283,29.757,29.6924,29.7211,31200.0
2014-10-10 14:00:00,41.44,41.48,41.38,41.43,45000.0,29.7283,29.757,29.6852,29.7211,45000.0
2014-10-10 14:05:00,41.44,41.44,41.29,41.31,33800.0,29.7283,29.7283,29.6207,29.635,33800.0
2014-10-10 14:10:00,41.32,41.35,41.24,41.25,19000.0,29.6422,29.6637,29.5848,29.592,19000.0
2014-10-10 14:15:00,41.24,41.37,41.21,41.23,64000.0,29.5848,29.6781,29.5633,29.5776,64000.0
2014-10-10 14:20:00,41.24,41.32,41.22,41.29,38600.0,29.5848,29.6422,29.5705,29.6207,38600.0
2014-10-10 14:25:00,41.31,41.38,41.26,41.34,48800.0,29.635,29.6852,29.5992,29.6565,48800.0
2014-10-10 14:30:00,41.34,41.37,41.25,41.25,36800.0,29.6565,29.6781,29.592,29.592,36800.0
2014-10-10 14:35:00,41.26,41.26,41.15,41.16,42800.0,29.5992,29.5992,29.5202,29.5274,42800.0
2014-10-10 14:40:00,41.16,41.22,41.11,41.22,45600.0,29.5274,29.5705,29.4915,29.5705,45600.0
2014-10-10 14:45:00,41.21,41.26,41.16,41.18,44800.0,29.5633,29.5992,29.5274,29.5418,44800.0
2014-10-10 14:50:00,41.18,41.27,41.18,41.26,32000.0,29.5418,29.6063,29.5418,29.5992,32000.0
2014-10-10 14:55:00,41.26,41.3,41.24,41.26,44400.0,29.5992,29.6278,29.5848,29.5992,44400.0
2014-10-10 15:00:00,41.25,41.31,41.22,41.22,116000.0,29.592,29.635,29.5705,29.5705,116000.0
2014-10-10 15:05:00,41.22,41.22,41.1,41.13,91400.0,29.5705,29.5705,29.4844,29.5059,91400.0
2014-10-10 15:10:00,41.13,41.21,41.06,41.08,97000.0,29.5059,29.5633,29.4557,29.47,97000.0
2014-10-10 15:15:00,41.08,41.08,40.93,40.99,109800.0,29.47,29.47,29.3624,29.4055,109800.0
2014-10-10 15:20:00,41.0,41.07,40.94,41.03,59400.0,29.4126,29.4628,29.3696,29.4342,59400.0
2014-10-10 15:25:00,41.02,41.03,40.92,40.98,85000.0,29.427,29.4342,29.3552,29.3983,85000.0
2014-10-10 15:30:00,40.99,41.02,40.92,40.92,84000.0,29.4055,29.427,29.3552,29.3552,84000.0
2014-10-10 15:35:00,40.93,41.03,40.93,41.0,68400.0,29.3624,29.4342,29.3624,29.4126,68400.0
2014-10-10 15:40:00,40.99,41.0,40.91,40.91,97200.0,29.4055,29.4126,29.3481,29.3481,97200.0
2014-10-10 15:45:00,40.91,40.94,40.88,40.92,169000.0,29.3481,29.3696,29.3265,29.3552,169000.0
2014-10-10 15:50:00,40.91,40.91,40.79,40.81,300000.0,29.3481,29.3481,29.262,29.2763,300000.0
2014-10-10 15:55:00,40.81,40.84,40.78,40.8,229800.0,29.2763,29.2979,29.2548,29.2692,229800.0
2014-10-13 09:30:00,40.77,41.57,40.72,41.57,119000.0,29.2476,29.8215,29.2118,29.8215,119000.0
2014-10-13 09:35:00,41.55,41.63,41.3,41.63,43400.0,29.8072,29.8646,29.6278,29.8646,43400.0
2014-10-13 09:40:00,41.63,41.68,41.23,41.37,98000.0,29.8646,29.9005,29.5776,29.6781,98000.0
2014-10-13 09:45:00,41.37,41.37,41.11,41.11,88400.0,29.6781,29.6781,29.4915,29.4915,88400.0
2014-10-13 09:50:00,41.11,41.13,40.99,41.07,53400.0,29.4915,29.5059,29.4055,29.4628,53400.0
2014-10-13 09:55:00,41.05,41.17,40.96,41.01,100400.0,29.4485,29.5346,29.3839,29.4198,100400.0
2014-10-13 10:00:00,41.02,41.37,40.96,41.31,71000.0,29.427,29.6781,29.3839,29.635,71000.0
2014-10-13 10:05:00,41.28,41.33,41.04,41.09,105200.0,29.6135,29.6494,29.4413,29.4772,105200.0
2014-10-13 10:10:00,41.08,41.19,41.06,41.15,33000.0,29.47,29.5489,29.4557,29.5202,33000.0
2014-10-13 10:15:00,41.17,41.17,40.85,40.87,63200.0,29.5346,29.5346,29.305,29.3194,63200.0
2014-10-13 10:20:00,40.85,40.94,40.79,40.86,39400.0,29.305,29.3696,29.262,29.3122,39400.0
2014-10-13 10:25:00,40.88,40.88,40.66,40.71,70800.0,29.3265,29.3265,29.1687,29.2046,70800.0
2014-10-13 10:30:00,40.71,40.92,40.69,40.89,55600.0,29.2046,29.3552,29.1902,29.3337,55600.0
2014-10-13 10:35:00,40.91,40.99,40.74,40.82,47400.0,29.3481,29.4055,29.2261,29.2835,47400.0
2014-10-13 10:40:00,40.8,40.8,40.55,40.55,33200.0,29.2692,29.2692,29.0898,29.0898,33200.0
2014-10-13 10:45:00,40.57,40.73,40.52,40.56,84600.0,29.1042,29.2189,29.0683,29.097,84600.0
2014-10-13 10:50:00,40.55,40.69,40.54,40.69,152600.0,29.0898,29.1902,29.0826,29.1902,152600.0
2014-10-13 10:55:00,40.68,40.71,40.56,40.63,53200.0,29.1831,29.2046,29.097,29.1472,53200.0
2014-10-13 11:00:00,40.6,40.88,40.55,40.85,53800.0,29.1257,29.3265,29.0898,29.305,53800.0
2014-10-13 11:05:00,40.85,40.94,40.84,40.88,163400.0,29.305,29.3696,29.2979,29.3265,163400.0
2014-10-13 11:10:00,40.86,41.05,40.77,40.98,103200.0,29.3122,29.4485,29.2476,29.3983,103200.0
2014-10-13 11:15:00,41.0,41.01,40.72,40.74,68800.0,29.4126,29.4198,29.2118,29.2261,68800.0
2014-10-13 11:20:00,40.72,40.9,40.72,40.9,37200.0,29.2118,29.3409,29.2118,29.3409,37200.0
2014-10-13 11:25:00,40.92,40.96,40.74,40.74,23800.0,29.3552,29.3839,29.2261,29.2261,23800.0
2014-10-13 11:30:00,40.74,40.94,40.74,40.88,39000.0,29.2261,29.3696,29.2261,29.3265,39000.0
2014-10-13 11:35:00,40.87,40.88,40.72,40.73,18600.0,29.3194,29.3265,29.2118,29.2189,18600.0
2014-10-13 11:40:00,40.75,40.91,40.73,40.86,98400.0,29.2333,29.3481,29.2189,29.3122,98400.0
2014-10-13 11:45:00,40.88,41.02,40.88,40.96,36800.0,29.3265,29.427,29.3265,29.3839,36800.0
2014-10-13 11:50:00,40.96,41.04,40.82,40.82,31000.0,29.3839,29.4413,29.2835,29.2835,31000.0
2014-10-13 11:55:00,40.82,40.86,40.76,40.77,29000.0,29.2835,29.3122,29.2405,29.2476,29000.0
2014-10-13 12:00:00,40.77,40.85,40.7,40.77,43600.0,29.2476,29.305,29.1974,29.2476,43600.0
2014-10-13 12:05:00,40.77,40.79,40.65,40.74,73800.0,29.2476,29.262,29.1615,29.2261,73800.0
2014-10-13 12:10:00,40.77,40.84,40.74,40.79,40000.0,29.2476,29.2979,29.2261,29.262,40000.0
2014-10-13 12:15:00,40.78,40.9,40.73,40.89,23200.0,29.2548,29.3409,29.2189,29.3337,23200.0
2014-10-13 12:20:00,40.89,40.93,40.84,40.91,22600.0,29.3337,29.3624,29.2979,29.3481,22600.0
2014-10-13 12:25:00,40.92,41.09,40.89,41.05,35800.0,29.3552,29.4772,29.3337,29.4485,35800.0
2014-10-13 12:30:00,41.07,41.2,41.03,41.19,40800.0,29.4628,29.5561,29.4342,29.5489,40800.0
2014-10-13 12:35:00,41.18,41.23,41.04,41.05,17000.0,29.5418,29.5776,29.4413,29.4485,17000.0
2014-10-13 12:40:00,41.09,41.2,41.05,41.13,18400.0,29.4772,29.5561,29.4485,29.5059,18400.0
2014-10-13 12:45:00,41.13,41.13,41.0,41.05,20600.0,29.5059,29.5059,29.4126,29.4485,20600.0
2014-10-13 12:50:00,41.04,41.06,40.96,41.04,22400.0,29.4413,29.4557,29.3839,29.4413,22400.0
2014-10-13 12:55:00,41.02,41.05,40.95,40.98,32800.0,29.427,29.4485,29.3768,29.3983,32800.0
2014-10-13 13:00:00,41.01,41.05,40.93,41.01,24600.0,29.4198,29.4485,29.3624,29.4198,24600.0
2014-10-13 13:05:00,41.01,41.16,40.99,41.1,69000.0,29.4198,29.5274,29.4055,29.4844,69000.0
2014-10-13 13:10:00,41.11,41.11,40.94,41.01,15000.0,29.4915,29.4915,29.3696,29.4198,15000.0
2014-10-13 13:15:00,41.02,41.02,40.8,40.9,19000.0,29.427,29.427,29.2692,29.3409,19000.0
2014-10-13 13:20:00,40.89,41.05,40.89,40.97,14400.0,29.3337,29.4485,29.3337,29.3911,14400.0
2014-10-13 13:25:00,40.99,41.11,40.98,41.11,20800.0,29.4055,29.4915,29.3983,29.4915,20800.0
2014-10-13 13:30:00,41.1,41.2,41.09,41.18,20600.0,29.4844,29.5561,29.4772,29.5418,20600.0
2014-10-13 13:35:00,41.2,41.26,41.17,41.17,33800.0,29.5561,29.5992,29.5346,29.5346,33800.0
2014-10-13 13:40:00,41.16,41.19,41.08,41.08,21800.0,29.5274,29.5489,29.47,29.47,21800.0
2014-10-13 13:45:00,41.1,41.13,41.01,41.03,15600.0,29.4844,29.5059,29.4198,29.4342,15600.0
2014-10-13 13:50:00,41.02,41.13,40.99,41.11,15600.0,29.427,29.5059,29.4055,29.4915,15600.0
2014-10-13 13:55:00,41.1,41.1,40.9,41.01,23800.0,29.4844,29.4844,29.3409,29.4198,23800.0
2014-10-13 14:00:00,41.0,41.0,40.8,40.83,25800.0,29.4126,29.4126,29.2692,29.2907,25800.0
2014-10-13 14:05:00,40.82,40.92,40.82,40.91,45800.0,29.2835,29.3552,29.2835,29.3481,45800.0
2014-10-13 14:10:00,40.91,40.92,40.82,40.87,19000.0,29.3481,29.3552,29.2835,29.3194,19000.0
2014-10-13 14:15:00,40.85,40.96,40.83,40.85,25600.0,29.305,29.3839,29.2907,29.305,25600.0
2014-10-13 14:20:00,40.83,41.0,40.82,40.98,30200.0,29.2907,29.4126,29.2835,29.3983,30200.0
2014-10-13 14:25:00,40.97,41.13,40.95,41.13,33800.0,29.3911,29.5059,29.3768,29.5059,33800.0
2014-10-13 14:30:00,41.13,41.13,40.98,40.98,54200.0,29.5059,29.5059,29.3983,29.3983,54200.0
2014-10-13 14:35:00,40.97,40.99,40.92,40.96,28200.0,29.3911,29.4055,29.3552,29.3839,28200.0
2014-10-13 14:40:00,40.94,41.01,40.86,40.91,39400.0,29.3696,29.4198,29.3122,29.3481,39400.0
2014-10-13 14:45:00,40.91,40.91,40.8,40.8,24200.0,29.3481,29.3481,29.2692,29.2692,24200.0
2014-10-13 14:50:00,40.79,40.82,40.7,40.7,58800.0,29.262,29.2835,29.1974,29.1974,58800.0
2014-10-13 14:55:00,40.69,40.69,40.58,40.62,51600.0,29.1902,29.1902,29.1113,29.14,51600.0
2014-10-13 15:00:00,40.63,40.65,40.58,40.59,72400.0,29.1472,29.1615,29.1113,29.1185,72400.0
2014-10-13 15:05:00,40.59,40.6,40.48,40.49,77600.0,29.1185,29.1257,29.0396,29.0468,77600.0
2014-10-13 15:10:00,40.49,40.62,40.47,40.62,80400.0,29.0468,29.14,29.0324,29.14,80400.0
2014-10-13 15:15:00,40.63,40.65,40.47,40.49,77200.0,29.1472,29.1615,29.0324,29.0468,77200.0
2014-10-13 15:20:00,40.49,40.49,40.4,40.46,44800.0,29.0468,29.0468,28.9822,29.0252,44800.0
2014-10-13 15:25:00,40.46,40.48,40.3,40.38,137200.0,29.0252,29.0396,28.9105,28.9679,137200.0
2014-10-13 15:30:00,40.38,40.38,39.94,40.09,242000.0,28.9679,28.9679,28.6522,28.7598,242000.0
2014-10-13 15:35:00,40.09,40.13,40.02,40.05,116800.0,28.7598,28.7885,28.7096,28.7311,116800.0
2014-10-13 15:40:00,40.06,40.1,39.83,39.96,172600.0,28.7383,28.767,28.5733,28.6666,172600.0
2014-10-13 15:45:00,39.95,40.01,39.87,39.96,191200.0,28.6594,28.7024,28.602,28.6666,191200.0
2014-10-13 15:50:00,39.94,40.02,39.87,39.92,181200.0,28.6522,28.7096,28.602,28.6379,181200.0
2014-10-13 15:55:00,39.91,39.97,39.88,39.92,263600.0,28.6307,28.6737,28.6092,28.6379,263600.0
2014-10-14 09:30:00,40.08,40.13,39.33,39.6,308800.0,28.7526,28.7885,28.2146,28.4083,308800.0
2014-10-14 09:35:00,39.62,40.12,39.6,40.04,89800.0,28.4226,28.7813,28.4083,28.7239,89800.0
2014-10-14 09:40:00,40.08,40.44,39.97,39.99,101800.0,28.7526,29.0109,28.6737,28.6881,101800.0
2014-10-14 09:45:00,40.05,40.05,39.63,39.63,141400.0,28.7311,28.7311,28.4298,28.4298,141400.0
2014-10-14 09:50:00,39.65,39.76,39.52,39.54,92200.0,28.4442,28.5231,28.3509,28.3653,92200.0
2014-10-14 09:55:00,39.52,39.55,39.3,39.38,101200.0,28.3509,28.3724,28.1931,28.2505,101200.0
2014-10-14 10:00:00,39.35,39.45,39.05,39.36,300800.0,28.229,28.3007,28.0137,28.2361,300800.0
2014-10-14 10:05:00,39.35,39.44,39.23,39.36,81400.0,28.229,28.2935,28.1429,28.2361,81400.0
2014-10-14 10:10:00,39.38,39.46,39.26,39.3,116400.0,28.2505,28.3079,28.1644,28.1931,116400.0
2014-10-14 10:15:00,39.3,39.33,38.94,38.97,142200.0,28.1931,28.2146,27.9348,27.9563,142200.0
2014-10-14 10:20:00,38.97,39.25,38.95,39.06,180600.0,27.9563,28.1572,27.942,28.0209,180600.0
2014-10-14 10:25:00,39.04,39.21,38.99,39.1,255600.0,28.0066,28.1285,27.9707,28.0496,255600.0
2014-10-14 10:30:00,39.1,39.15,38.82,38.84,122600.0,28.0496,28.0855,27.8487,27.8631,122600.0
2014-10-14 10:35:00,38.84,38.97,38.84,38.9,253200.0,27.8631,27.9563,27.8631,27.9061,253200.0
2014-10-14 10:40:00,38.91,38.96,38.71,38.78,257800.0,27.9133,27.9492,27.7698,27.82,257800.0
2014-10-14 10:45:00,38.8,38.97,38.77,38.92,219600.0,27.8344,27.9563,27.8129,27.9205,219600.0
2014-10-14 10:50:00,38.93,39.52,38.92,39.31,347200.0,27.9277,28.3509,27.9205,28.2003,347200.0
2014-10-14 10:55:00,39.3,39.42,39.02,39.08,101400.0,28.1931,28.2792,27.9922,28.0353,101400.0
2014-10-14 11:00:00,39.12,39.25,39.02,39.1,132800.0,28.064,28.1572,27.9922,28.0496,132800.0
2014-10-14 11:05:00,39.1,39.24,38.99,39.15,66200.0,28.0496,28.15,27.9707,28.0855,66200.0
2014-10-14 11:10:00,39.16,39.38,39.15,39.34,83800.0,28.0926,28.2505,28.0855,28.2218,83800.0
2014-10-14 11:15:00,39.35,39.52,39.35,39.35,57800.0,28.229,28.3509,28.229,28.229,57800.0
2014-10-14 11:20:00,39.34,39.42,39.28,39.35,54000.0,28.2218,28.2792,28.1787,28.229,54000.0
2014-10-14 11:25:00,39.35,39.43,39.27,39.31,71000.0,28.229,28.2863,28.1716,28.2003,71000.0
2014-10-14 11:30:00,39.27,39.42,39.22,39.42,52800.0,28.1716,28.2792,28.1357,28.2792,52800.0
2014-10-14 11:35:00,39.41,39.58,39.38,39.51,94800.0,28.272,28.3939,28.2505,28.3437,94800.0
2014-10-14 11:40:00,39.51,39.8,39.51,39.78,85800.0,28.3437,28.5518,28.3437,28.5374,85800.0
2014-10-14 11:45:00,39.8,39.83,39.71,39.77,67200.0,28.5518,28.5733,28.4872,28.5303,67200.0
2014-10-14 11:50:00,39.8,39.88,39.74,39.85,66000.0,28.5518,28.6092,28.5087,28.5876,66000.0
2014-10-14 11:55:00,39.85,39.92,39.71,39.77,66400.0,28.5876,28.6379,28.4872,28.5303,66400.0
2014-10-14 12:00:00,39.77,39.8,39.52,39.58,71400.0,28.5303,28.5518,28.3509,28.3939,71400.0
2014-10-14 12:05:00,39.58,39.77,39.58,39.74,57200.0,28.3939,28.5303,28.3939,28.5087,57200.0
2014-10-14 12:10:00,39.74,39.79,39.63,39.66,87400.0,28.5087,28.5446,28.4298,28.4513,87400.0
2014-10-14 12:15:00,39.66,39.72,39.58,39.61,72400.0,28.4513,28.4944,28.3939,28.4155,72400.0
2014-10-14 12:20:00,39.6,39.65,39.5,39.55,122600.0,28.4083,28.4442,28.3366,28.3724,122600.0
2014-10-14 12:25:00,39.57,39.6,39.46,39.47,52400.0,28.3868,28.4083,28.3079,28.315,52400.0
2014-10-14 12:30:00,39.47,39.49,39.35,39.4,51200.0,28.315,28.3294,28.229,28.2648,51200.0
2014-10-14 12:35:00,39.39,39.49,39.27,39.41,99600.0,28.2576,28.3294,28.1716,28.272,99600.0
2014-10-14 12:40:00,39.4,39.6,39.34,39.6,57600.0,28.2648,28.4083,28.2218,28.4083,57600.0
2014-10-14 12:45:00,39.6,39.66,39.51,39.62,40800.0,28.4083,28.4513,28.3437,28.4226,40800.0
2014-10-14 12:50:00,39.6,39.6,39.4,39.42,31600.0,28.4083,28.4083,28.2648,28.2792,31600.0
2014-10-14 12:55:00,39.43,39.57,39.42,39.49,29200.0,28.2863,28.3868,28.2792,28.3294,29200.0
2014-10-14 13:00:00,39.51,39.71,39.51,39.65,27400.0,28.3437,28.4872,28.3437,28.4442,27400.0
2014-10-14 13:05:00,39.67,39.82,39.63,39.72,38200.0,28.4585,28.5661,28.4298,28.4944,38200.0
2014-10-14 13:10:00,39.71,40.01,39.7,40.0,66400.0,28.4872,28.7024,28.48,28.6953,66400.0
2014-10-14 13:15:00,39.99,40.07,39.85,39.85,95400.0,28.6881,28.7455,28.5876,28.5876,95400.0
2014-10-14 13:20:00,39.85,39.85,39.63,39.65,53800.0,28.5876,28.5876,28.4298,28.4442,53800.0
2014-10-14 13:25:00,39.65,39.82,39.63,39.75,34000.0,28.4442,28.5661,28.4298,28.5159,34000.0
2014-10-14 13:30:00,39.74,39.8,39.65,39.77,40600.0,28.5087,28.5518,28.4442,28.5303,40600.0
2014-10-14 13:35:00,39.78,39.78,39.54,39.6,59400.0,28.5374,28.5374,28.3653,28.4083,59400.0
2014-10-14 13:40:00,39.6,39.6,39.45,39.48,51400.0,28.4083,28.4083,28.3007,28.3222,51400.0
2014-10-14 13:45:00,39.49,39.49,39.37,39.39,56800.0,28.3294,28.3294,28.2433,28.2576,56800.0
2014-10-14 13:50:00,39.38,39.41,39.2,39.28,62200.0,28.2505,28.272,28.1213,28.1787,62200.0
2014-10-14 13:55:00,39.28,39.5,39.28,39.49,87200.0,28.1787,28.3366,28.1787,28.3294,87200.0
2014-10-14 14:00:00,39.48,39.56,39.42,39.44,64800.0,28.3222,28.3796,28.2792,28.2935,64800.0
2014-10-14 14:05:00,39.45,39.46,39.35,39.4,69600.0,28.3007,28.3079,28.229,28.2648,69600.0
2014-10-14 14:10:00,39.43,39.49,39.38,39.44,59600.0,28.2863,28.3294,28.2505,28.2935,59600.0
2014-10-14 14:15:00,39.42,39.42,39.26,39.32,75000.0,28.2792,28.2792,28.1644,28.2074,75000.0
2014-10-14 14:20:00,39.32,39.32,39.05,39.05,56000.0,28.2074,28.2074,28.0137,28.0137,56000.0
2014-10-14 14:25:00,39.06,39.13,39.0,39.09,112800.0,28.0209,28.0711,27.9779,28.0424,112800.0
2014-10-14 14:30:00,39.09,39.24,38.99,39.01,88800.0,28.0424,28.15,27.9707,27.985,88800.0
2014-10-14 14:35:00,39.02,39.36,39.02,39.35,73600.0,27.9922,28.2361,27.9922,28.229,73600.0
2014-10-14 14:40:00,39.33,39.5,39.29,39.5,49400.0,28.2146,28.3366,28.1859,28.3366,49400.0
2014-10-14 14:45:00,39.5,39.63,39.49,39.63,50200.0,28.3366,28.4298,28.3294,28.4298,50200.0
2014-10-14 14:50:00,39.62,39.7,39.39,39.45,94000.0,28.4226,28.48,28.2576,28.3007,94000.0
2014-10-14 14:55:00,39.46,39.51,39.35,39.41,61000.0,28.3079,28.3437,28.229,28.272,61000.0
2014-10-14 15:00:00,39.42,39.49,39.31,39.31,63800.0,28.2792,28.3294,28.2003,28.2003,63800.0
2014-10-14 15:05:00,39.31,39.32,39.1,39.17,60600.0,28.2003,28.2074,28.0496,28.0998,60600.0
2014-10-14 15:10:00,39.15,39.3,39.15,39.26,81200.0,28.0855,28.1931,28.0855,28.1644,81200.0
2014-10-14 15:15:00,39.27,39.31,39.21,39.24,118000.0,28.1716,28.2003,28.1285,28.15,118000.0
2014-10-14 15:20:00,39.24,39.24,38.98,39.04,111800.0,28.15,28.15,27.9635,28.0066,111800.0
2014-10-14 15:25:00,39.04,39.23,39.02,39.22,83200.0,28.0066,28.1429,27.9922,28.1357,83200.0
2014-10-14 15:30:00,39.23,39.26,39.0,39.02,141600.0,28.1429,28.1644,27.9779,27.9922,141600.0
2014-10-14 15:35:00,39.01,39.35,38.99,39.35,299400.0,27.985,28.229,27.9707,28.229,299400.0
2014-10-14 15:40:00,39.35,39.41,39.13,39.15,174400.0,28.229,28.272,28.0711,28.0855,174400.0
2014-10-14 15:45:00,39.16,39.25,39.14,39.16,189000.0,28.0926,28.1572,28.0783,28.0926,189000.0
2014-10-14 15:50:00,39.17,39.32,39.16,39.19,216800.0,28.0998,28.2074,28.0926,28.1142,216800.0
2014-10-14 15:55:00,39.18,39.27,39.13,39.23,346400.0,28.107,28.1716,28.0711,28.1429,346400.0
2014-10-15 09:30:00,38.72,38.74,38.07,38.2,237200.0,27.777,27.7913,27.3107,27.404,237200.0
2014-10-15 09:35:00,38.26,38.73,38.1,38.19,139000.0,27.447,27.7842,27.3322,27.3968,139000.0
2014-10-15 09:40:00,38.19,38.35,37.88,38.12,162000.0,27.3968,27.5116,27.1744,27.3466,162000.0
2014-10-15 09:45:00,38.12,38.84,38.08,38.77,114200.0,27.3466,27.8631,27.3179,27.8129,114200.0
2014-10-15 09:50:00,38.79,39.25,38.77,39.14,178800.0,27.8272,28.1572,27.8129,28.0783,178800.0
2014-10-15 09:55:00,39.15,39.28,38.92,39.27,75000.0,28.0855,28.1787,27.9205,28.1716,75000.0
2014-10-15 10:00:00,39.26,39.46,39.14,39.22,70400.0,28.1644,28.3079,28.0783,28.1357,70400.0
2014-10-15 10:05:00,39.2,39.33,39.08,39.26,67600.0,28.1213,28.2146,28.0353,28.1644,67600.0
2014-10-15 10:10:00,39.27,39.58,39.15,39.52,52400.0,28.1716,28.3939,28.0855,28.3509,52400.0
2014-10-15 10:15:00,39.55,39.6,39.07,39.17,56200.0,28.3724,28.4083,28.0281,28.0998,56200.0
2014-10-15 10:20:00,39.12,39.21,38.97,39.18,49600.0,28.064,28.1285,27.9563,28.107,49600.0
2014-10-15 10:25:00,39.15,39.15,38.98,38.98,31200.0,28.0855,28.0855,27.9635,27.9635,31200.0
2014-10-15 10:30:00,38.95,38.98,38.67,38.79,48200.0,27.942,27.9635,27.7411,27.8272,48200.0
2014-10-15 10:35:00,38.81,38.95,38.74,38.86,41600.0,27.8416,27.942,27.7913,27.8774,41600.0
2014-10-15 10:40:00,38.85,38.98,38.68,38.71,69600.0,27.8703,27.9635,27.7483,27.7698,69600.0
2014-10-15 10:45:00,38.74,38.81,38.62,38.77,50200.0,27.7913,27.8416,27.7053,27.8129,50200.0
2014-10-15 10:50:00,38.79,39.02,38.77,38.94,32800.0,27.8272,27.9922,27.8129,27.9348,32800.0
2014-10-15 10:55:00,38.94,39.02,38.82,38.98,44400.0,27.9348,27.9922,27.8487,27.9635,44400.0
2014-10-15 11:00:00,38.99,39.06,38.74,38.88,37600.0,27.9707,28.0209,27.7913,27.8918,37600.0
2014-10-15 11:05:00,38.9,39.06,38.9,38.99,29000.0,27.9061,28.0209,27.9061,27.9707,29000.0
2014-10-15 11:10:00,39.01,39.06,38.89,38.98,56800.0,27.985,28.0209,27.899,27.9635,56800.0
2014-10-15 11:15:00,38.99,39.01,38.84,38.92,66200.0,27.9707,27.985,27.8631,27.9205,66200.0
2014-10-15 11:20:00,38.9,38.93,38.72,38.88,44800.0,27.9061,27.9277,27.777,27.8918,44800.0
2014-10-15 11:25:00,38.88,38.9,38.67,38.73,52400.0,27.8918,27.9061,27.7411,27.7842,52400.0
2014-10-15 11:30:00,38.74,38.81,38.54,38.63,181200.0,27.7913,27.8416,27.6479,27.7124,181200.0
2014-10-15 11:35:00,38.65,38.8,38.65,38.76,91400.0,27.7268,27.8344,27.7268,27.8057,91400.0
2014-10-15 11:40:00,38.74,38.78,38.65,38.69,112400.0,27.7913,27.82,27.7268,27.7555,112400.0
2014-10-15 11:45:00,38.69,38.74,38.55,38.65,77000.0,27.7555,27.7913,27.655,27.7268,77000.0
2014-10-15 11:50:00,38.64,38.77,38.57,38.74,85200.0,27.7196,27.8129,27.6694,27.7913,85200.0
2014-10-15 11:55:00,38.74,38.8,38.66,38.77,116200.0,27.7913,27.8344,27.734,27.8129,116200.0
2014-10-15 12:00:00,38.77,38.77,38.63,38.76,67400.0,27.8129,27.8129,27.7124,27.8057,67400.0
2014-10-15 12:05:00,38.76,38.8,38.59,38.72,58000.0,27.8057,27.8344,27.6837,27.777,58000.0
2014-10-15 12:10:00,38.72,38.74,38.53,38.53,45000.0,27.777,27.7913,27.6407,27.6407,45000.0
2014-10-15 12:15:00,38.55,38.62,38.52,38.61,58200.0,27.655,27.7053,27.6335,27.6981,58200.0
2014-10-15 12:20:00,38.61,38.76,38.61,38.65,60400.0,27.6981,27.8057,27.6981,27.7268,60400.0
2014-10-15 12:25:00,38.63,38.71,38.57,38.63,41000.0,27.7124,27.7698,27.6694,27.7124,41000.0
2014-10-15 12:30:00,38.62,38.69,38.54,38.6,63600.0,27.7053,27.7555,27.6479,27.6909,63600.0
2014-10-15 12:35:00,38.59,38.6,38.45,38.52,60600.0,27.6837,27.6909,27.5833,27.6335,60600.0
2014-10-15 12:40:00,38.51,38.52,38.25,38.33,51800.0,27.6264,27.6335,27.4398,27.4972,51800.0
2014-10-15 12:45:00,38.32,38.49,38.3,38.36,44600.0,27.49,27.612,27.4757,27.5187,44600.0
2014-10-15 12:50:00,38.35,38.35,38.2,38.32,42000.0,27.5116,27.5116,27.404,27.49,42000.0
2014-10-15 12:55:00,38.34,38.38,38.13,38.19,52000.0,27.5044,27.5331,27.3537,27.3968,52000.0
2014-10-15 13:00:00,38.16,38.24,38.1,38.24,59600.0,27.3753,27.4327,27.3322,27.4327,59600.0
2014-10-15 13:05:00,38.22,38.4,38.19,38.34,43400.0,27.4183,27.5474,27.3968,27.5044,43400.0
2014-10-15 13:10:00,38.34,38.36,38.04,38.05,44200.0,27.5044,27.5187,27.2892,27.2964,44200.0
2014-10-15 13:15:00,38.06,38.13,37.9,37.94,83000.0,27.3035,27.3537,27.1887,27.2174,83000.0
2014-10-15 13:20:00,37.95,37.97,37.74,37.88,187200.0,27.2246,27.239,27.074,27.1744,187200.0
2014-10-15 13:25:00,37.87,37.93,37.64,37.75,85600.0,27.1672,27.2103,27.0022,27.0811,85600.0
2014-10-15 13:30:00,37.75,37.96,37.73,37.93,92800.0,27.0811,27.2318,27.0668,27.2103,92800.0
2014-10-15 13:35:00,37.95,37.96,37.64,37.77,92200.0,27.2246,27.2318,27.0022,27.0955,92200.0
2014-10-15 13:40:00,37.76,37.98,37.73,37.87,119600.0,27.0883,27.2461,27.0668,27.1672,119600.0
2014-10-15 13:45:00,37.86,38.12,37.83,38.12,78400.0,27.1601,27.3466,27.1385,27.3466,78400.0
2014-10-15 13:50:00,38.1,38.21,37.99,38.1,53400.0,27.3322,27.4111,27.2533,27.3322,53400.0
2014-10-15 13:55:00,38.1,38.1,37.93,37.95,85600.0,27.3322,27.3322,27.2103,27.2246,85600.0
2014-10-15 14:00:00,37.94,37.97,37.67,37.67,153800.0,27.2174,27.239,27.0238,27.0238,153800.0
2014-10-15 14:05:00,37.7,37.92,37.69,37.84,68000.0,27.0453,27.2031,27.0381,27.1457,68000.0
2014-10-15 14:10:00,37.82,38.1,37.82,38.08,64600.0,27.1314,27.3322,27.1314,27.3179,64600.0
2014-10-15 14:15:00,38.09,38.24,38.04,38.06,112200.0,27.3251,27.4327,27.2892,27.3035,112200.0
2014-10-15 14:20:00,38.07,38.1,37.91,37.95,61000.0,27.3107,27.3322,27.1959,27.2246,61000.0
2014-10-15 14:25:00,37.94,38.0,37.73,37.85,65000.0,27.2174,27.2605,27.0668,27.1529,65000.0
2014-10-15 14:30:00,37.85,38.01,37.72,37.95,71800.0,27.1529,27.2677,27.0596,27.2246,71800.0
2014-10-15 14:35:00,37.99,38.1,37.98,38.09,235400.0,27.2533,27.3322,27.2461,27.3251,235400.0
2014-10-15 14:40:00,38.11,38.12,37.87,37.93,105400.0,27.3394,27.3466,27.1672,27.2103,105400.0
2014-10-15 14:45:00,37.94,37.98,37.77,37.94,69000.0,27.2174,27.2461,27.0955,27.2174,69000.0
2014-10-15 14:50:00,37.96,38.02,37.89,37.92,107400.0,27.2318,27.2748,27.1816,27.2031,107400.0
2014-10-15 14:55:00,37.93,37.96,37.79,37.89,67600.0,27.2103,27.2318,27.1098,27.1816,67600.0
2014-10-15 15:00:00,37.9,37.99,37.82,37.9,72000.0,27.1887,27.2533,27.1314,27.1887,72000.0
2014-10-15 15:05:00,37.88,38.02,37.83,37.93,162600.0,27.1744,27.2748,27.1385,27.2103,162600.0
2014-10-15 15:10:00,37.92,38.04,37.88,37.9,99200.0,27.2031,27.2892,27.1744,27.1887,99200.0
2014-10-15 15:15:00,37.93,37.93,37.65,37.74,127400.0,27.2103,27.2103,27.0094,27.074,127400.0
2014-10-15 15:20:00,37.77,37.88,37.68,37.79,106600.0,27.0955,27.1744,27.0309,27.1098,106600.0
2014-10-15 15:25:00,37.83,38.02,37.83,38.01,127600.0,27.1385,27.2748,27.1385,27.2677,127600.0
2014-10-15 15:30:00,38.01,38.07,37.87,37.94,176600.0,27.2677,27.3107,27.1672,27.2174,176600.0
2014-10-15 15:35:00,37.94,38.06,37.84,38.03,370600.0,27.2174,27.3035,27.1457,27.282,370600.0
2014-10-15 15:40:00,38.04,38.22,37.99,38.17,243200.0,27.2892,27.4183,27.2533,27.3824,243200.0
2014-10-15 15:45:00,38.17,38.29,38.12,38.23,261600.0,27.3824,27.4685,27.3466,27.4255,261600.0
2014-10-15 15:50:00,38.23,38.29,38.16,38.27,257600.0,27.4255,27.4685,27.3753,27.4542,257600.0
2014-10-15 15:55:00,38.26,38.28,38.13,38.14,354600.0,27.447,27.4614,27.3537,27.3609,354600.0
2014-10-16 09:30:00,37.49,37.88,37.32,37.76,172800.0,26.8946,27.1744,26.7727,27.0883,172800.0
2014-10-16 09:35:00,37.77,38.36,37.73,38.33,248200.0,27.0955,27.5187,27.0668,27.4972,248200.0
2014-10-16 09:40:00,38.27,38.37,38.15,38.24,316000.0,27.4542,27.5259,27.3681,27.4327,316000.0
2014-10-16 09:45:00,38.21,38.49,37.97,38.48,417200.0,27.4111,27.612,27.239,27.6048,417200.0
2014-10-16 09:50:00,38.47,38.55,38.22,38.31,84400.0,27.5977,27.655,27.4183,27.4829,84400.0
2014-10-16 09:55:00,38.3,38.3,38.05,38.2,104400.0,27.4757,27.4757,27.2964,27.404,104400.0
2014-10-16 10:00:00,38.23,38.3,37.91,38.16,224600.0,27.4255,27.4757,27.1959,27.3753,224600.0
2014-10-16 10:05:00,38.18,38.45,38.02,38.45,84800.0,27.3896,27.5833,27.2748,27.5833,84800.0
2014-10-16 10:10:00,38.44,38.44,38.2,38.2,79800.0,27.5761,27.5761,27.404,27.404,79800.0
2014-10-16 10:15:00,38.2,38.33,38.01,38.31,327400.0,27.404,27.4972,27.2677,27.4829,327400.0
2014-10-16 10:20:00,38.31,38.9,38.27,38.8,230400.0,27.4829,27.9061,27.4542,27.8344,230400.0
2014-10-16 10:25:00,38.81,38.84,38.47,38.48,77200.0,27.8416,27.8631,27.5977,27.6048,77200.0
2014-10-16 10:30:00,38.5,38.62,38.44,38.58,56800.0,27.6192,27.7053,27.5761,27.6766,56800.0
2014-10-16 10:35:00,38.56,38.79,38.54,38.69,73400.0,27.6622,27.8272,27.6479,27.7555,73400.0
2014-10-16 10:40:00,38.63,38.78,38.54,38.76,58800.0,27.7124,27.82,27.6479,27.8057,58800.0
2014-10-16 10:45:00,38.74,38.95,38.67,38.88,72000.0,27.7913,27.942,27.7411,27.8918,72000.0
2014-10-16 10:50:00,38.88,39.23,38.88,39.17,143200.0,27.8918,28.1429,27.8918,28.0998,143200.0
2014-10-16 10:55:00,39.17,39.23,38.92,38.92,168000.0,28.0998,28.1429,27.9205,27.9205,168000.0
2014-10-16 11:00:00,38.92,39.18,38.85,39.02,140800.0,27.9205,28.107,27.8703,27.9922,140800.0
2014-10-16 11:05:00,38.99,39.1,38.91,39.07,48200.0,27.9707,28.0496,27.9133,28.0281,48200.0
2014-10-16 11:10:00,39.07,39.31,39.02,39.25,138400.0,28.0281,28.2003,27.9922,28.1572,138400.0
2014-10-16 11:15:00,39.23,39.57,39.23,39.39,110600.0,28.1429,28.3868,28.1429,28.2576,110600.0
2014-10-16 11:20:00,39.38,39.56,39.33,39.52,62400.0,28.2505,28.3796,28.2146,28.3509,62400.0
2014-10-16 11:25:00,39.52,39.52,39.34,39.4,58800.0,28.3509,28.3509,28.2218,28.2648,58800.0
2014-10-16 11:30:00,39.38,39.38,39.07,39.1,109000.0,28.2505,28.2505,28.0281,28.0496,109000.0
2014-10-16 11:35:00,39.13,39.19,39.02,39.08,55600.0,28.0711,28.1142,27.9922,28.0353,55600.0
2014-10-16 11:40:00,39.05,39.33,39.02,39.21,52400.0,28.0137,28.2146,27.9922,28.1285,52400.0
2014-10-16 11:45:00,39.24,39.34,38.98,39.01,47000.0,28.15,28.2218,27.9635,27.985,47000.0
2014-10-16 11:50:00,38.97,39.12,38.84,38.92,51600.0,27.9563,28.064,27.8631,27.9205,51600.0
2014-10-16 11:55:00,38.92,39.1,38.88,39.05,38000.0,27.9205,28.0496,27.8918,28.0137,38000.0
2014-10-16 12:00:00,39.07,39.08,38.87,39.02,50000.0,28.0281,28.0353,27.8846,27.9922,50000.0
2014-10-16 12:05:00,39.05,39.21,39.03,39.04,49000.0,28.0137,28.1285,27.9994,28.0066,49000.0
2014-10-16 12:10:00,39.04,39.19,38.95,39.16,66400.0,28.0066,28.1142,27.942,28.0926,66400.0
2014-10-16 12:15:00,39.16,39.22,38.98,39.2,51600.0,28.0926,28.1357,27.9635,28.1213,51600.0
2014-10-16 12:20:00,39.17,39.46,39.16,39.4,217200.0,28.0998,28.3079,28.0926,28.2648,217200.0
2014-10-16 12:25:00,39.38,39.42,39.25,39.29,65800.0,28.2505,28.2792,28.1572,28.1859,65800.0
2014-10-16 12:30:00,39.31,39.41,39.27,39.38,183600.0,28.2003,28.272,28.1716,28.2505,183600.0
2014-10-16 12:35:00,39.4,39.42,39.27,39.39,36000.0,28.2648,28.2792,28.1716,28.2576,36000.0
2014-10-16 12:40:00,39.4,39.46,39.31,39.45,49400.0,28.2648,28.3079,28.2003,28.3007,49400.0
2014-10-16 12:45:00,39.45,39.63,39.45,39.62,118400.0,28.3007,28.4298,28.3007,28.4226,118400.0
2014-10-16 12:50:00,39.63,39.73,39.6,39.63,50200.0,28.4298,28.5016,28.4083,28.4298,50200.0
2014-10-16 12:55:00,39.62,39.8,39.6,39.78,65200.0,28.4226,28.5518,28.4083,28.5374,65200.0
2014-10-16 13:00:00,39.77,39.94,39.73,39.84,89000.0,28.5303,28.6522,28.5016,28.5805,89000.0
2014-10-16 13:05:00,39.82,39.83,39.67,39.79,40600.0,28.5661,28.5733,28.4585,28.5446,40600.0
2014-10-16 13:10:00,39.76,39.78,39.65,39.67,43400.0,28.5231,28.5374,28.4442,28.4585,43400.0
2014-10-16 13:15:00,39.67,39.72,39.6,39.72,31600.0,28.4585,28.4944,28.4083,28.4944,31600.0
2014-10-16 13:20:00,39.69,39.72,39.57,39.69,57400.0,28.4729,28.4944,28.3868,28.4729,57400.0
2014-10-16 13:25:00,39.69,39.84,39.68,39.75,55400.0,28.4729,28.5805,28.4657,28.5159,55400.0
2014-10-16 13:30:00,39.74,39.76,39.63,39.73,58200.0,28.5087,28.5231,28.4298,28.5016,58200.0
2014-10-16 13:35:00,39.74,39.88,39.65,39.87,57600.0,28.5087,28.6092,28.4442,28.602,57600.0
2014-10-16 13:40:00,39.86,39.92,39.81,39.83,73000.0,28.5948,28.6379,28.5589,28.5733,73000.0
2014-10-16 13:45:00,39.84,39.89,39.66,39.74,52800.0,28.5805,28.6163,28.4513,28.5087,52800.0
2014-10-16 13:50:00,39.77,39.77,39.52,39.63,68000.0,28.5303,28.5303,28.3509,28.4298,68000.0
2014-10-16 13:55:00,39.64,39.67,39.46,39.51,89000.0,28.437,28.4585,28.3079,28.3437,89000.0
2014-10-16 14:00:00,39.5,39.56,39.43,39.54,81600.0,28.3366,28.3796,28.2863,28.3653,81600.0
2014-10-16 14:05:00,39.54,39.62,39.51,39.54,47600.0,28.3653,28.4226,28.3437,28.3653,47600.0
2014-10-16 14:10:00,39.56,39.59,39.32,39.33,39800.0,28.3796,28.4011,28.2074,28.2146,39800.0
2014-10-16 14:15:00,39.32,39.32,39.23,39.26,81000.0,28.2074,28.2074,28.1429,28.1644,81000.0
2014-10-16 14:20:00,39.25,39.33,39.23,39.27,137000.0,28.1572,28.2146,28.1429,28.1716,137000.0
2014-10-16 14:25:00,39.29,39.47,39.29,39.39,42400.0,28.1859,28.315,28.1859,28.2576,42400.0
2014-10-16 14:30:00,39.4,39.57,39.34,39.42,48200.0,28.2648,28.3868,28.2218,28.2792,48200.0
2014-10-16 14:35:00,39.45,39.46,39.35,39.42,42000.0,28.3007,28.3079,28.229,28.2792,42000.0
2014-10-16 14:40:00,39.43,39.46,39.29,39.3,63000.0,28.2863,28.3079,28.1859,28.1931,63000.0
2014-10-16 14:45:00,39.3,39.35,39.15,39.15,54400.0,28.1931,28.229,28.0855,28.0855,54400.0
2014-10-16 14:50:00,39.13,39.23,39.07,39.13,120000.0,28.0711,28.1429,28.0281,28.0711,120000.0
2014-10-16 14:55:00,39.16,39.18,39.08,39.08,119600.0,28.0926,28.107,28.0353,28.0353,119600.0
2014-10-16 15:00:00,39.07,39.17,38.92,38.93,102600.0,28.0281,28.0998,27.9205,27.9277,102600.0
2014-10-16 15:05:00,38.93,39.1,38.91,39.0,86800.0,27.9277,28.0496,27.9133,27.9779,86800.0
2014-10-16 15:10:00,38.99,39.09,38.98,39.02,386400.0,27.9707,28.0424,27.9635,27.9922,386400.0
2014-10-16 15:15:00,39.02,39.1,38.92,39.05,191200.0,27.9922,28.0496,27.9205,28.0137,191200.0
2014-10-16 15:20:00,39.06,39.26,39.02,39.24,75000.0,28.0209,28.1644,27.9922,28.15,75000.0
2014-10-16 15:25:00,39.25,39.37,39.22,39.37,62400.0,28.1572,28.2433,28.1357,28.2433,62400.0
2014-10-16 15:30:00,39.37,39.38,39.19,39.29,80800.0,28.2433,28.2505,28.1142,28.1859,80800.0
2014-10-16 15:35:00,39.3,39.32,39.09,39.11,152800.0,28.1931,28.2074,28.0424,28.0568,152800.0
2014-10-16 15:40:00,39.11,39.22,39.1,39.14,176600.0,28.0568,28.1357,28.0496,28.0783,176600.0
2014-10-16 15:45:00,39.13,39.26,39.1,39.13,296000.0,28.0711,28.1644,28.0496,28.0711,296000.0
2014-10-16 15:50:00,39.13,39.24,39.11,39.22,422200.0,28.0711,28.15,28.0568,28.1357,422200.0
2014-10-16 15:55:00,39.22,39.27,39.16,39.21,375400.0,28.1357,28.1716,28.0926,28.1285,375400.0
2014-10-17 09:30:00,39.49,39.72,39.49,39.66,260000.0,28.3294,28.4944,28.3294,28.4513,260000.0
2014-10-17 09:35:00,39.66,39.79,39.62,39.76,436200.0,28.4513,28.5446,28.4226,28.5231,436200.0
2014-10-17 09:40:00,39.74,39.83,39.63,39.63,122600.0,28.5087,28.5733,28.4298,28.4298,122600.0
2014-10-17 09:45:00,39.61,39.74,39.52,39.54,58200.0,28.4155,28.5087,28.3509,28.3653,58200.0
2014-10-17 09:50:00,39.57,39.7,39.56,39.66,95600.0,28.3868,28.48,28.3796,28.4513,95600.0
2014-10-17 09:55:00,39.68,39.81,39.58,39.63,70800.0,28.4657,28.5589,28.3939,28.4298,70800.0
2014-10-17 10:00:00,39.63,39.77,39.44,39.74,142200.0,28.4298,28.5303,28.2935,28.5087,142200.0
2014-10-17 10:05:00,39.77,39.83,39.65,39.68,39200.0,28.5303,28.5733,28.4442,28.4657,39200.0
2014-10-17 10:10:00,39.65,39.84,39.58,39.64,43200.0,28.4442,28.5805,28.3939,28.437,43200.0
2014-10-17 10:15:00,39.66,39.92,39.59,39.92,58000.0,28.4513,28.6379,28.4011,28.6379,58000.0
2014-10-17 10:20:00,39.91,40.02,39.83,39.99,164600.0,28.6307,28.7096,28.5733,28.6881,164600.0
2014-10-17 10:25:00,40.0,40.16,39.88,40.16,93600.0,28.6953,28.81,28.6092,28.81,93600.0
2014-10-17 10:30:00,40.17,40.26,39.95,39.95,72800.0,28.8172,28.8818,28.6594,28.6594,72800.0
2014-10-17 10:35:00,39.96,40.05,39.92,39.92,63600.0,28.6666,28.7311,28.6379,28.6379,63600.0
2014-10-17 10:40:00,39.93,40.02,39.93,39.93,31200.0,28.645,28.7096,28.645,28.645,31200.0
2014-10-17 10:45:00,39.94,40.06,39.91,39.93,37400.0,28.6522,28.7383,28.6307,28.645,37400.0
2014-10-17 10:50:00,39.95,40.04,39.95,39.97,29200.0,28.6594,28.7239,28.6594,28.6737,29200.0
2014-10-17 10:55:00,39.97,40.06,39.94,39.97,42600.0,28.6737,28.7383,28.6522,28.6737,42600.0
2014-10-17 11:00:00,39.99,40.08,39.98,39.99,26400.0,28.6881,28.7526,28.6809,28.6881,26400.0
2014-10-17 11:05:00,39.99,40.08,39.94,40.05,26000.0,28.6881,28.7526,28.6522,28.7311,26000.0
2014-10-17 11:10:00,40.06,40.11,39.98,40.02,69400.0,28.7383,28.7742,28.6809,28.7096,69400.0
2014-10-17 11:15:00,40.0,40.07,39.94,39.96,38400.0,28.6953,28.7455,28.6522,28.6666,38400.0
2014-10-17 11:20:00,39.95,40.02,39.88,39.92,61800.0,28.6594,28.7096,28.6092,28.6379,61800.0
2014-10-17 11:25:00,39.9,39.95,39.85,39.87,43800.0,28.6235,28.6594,28.5876,28.602,43800.0
2014-10-17 11:30:00,39.88,39.93,39.84,39.9,33400.0,28.6092,28.645,28.5805,28.6235,33400.0
2014-10-17 11:35:00,39.88,39.93,39.79,39.93,52400.0,28.6092,28.645,28.5446,28.645,52400.0
2014-10-17 11:40:00,39.94,39.99,39.89,39.99,60400.0,28.6522,28.6881,28.6163,28.6881,60400.0
2014-10-17 11:45:00,40.0,40.12,39.97,40.1,72400.0,28.6953,28.7813,28.6737,28.767,72400.0
2014-10-17 11:50:00,40.1,40.13,40.08,40.09,43000.0,28.767,28.7885,28.7526,28.7598,43000.0
2014-10-17 11:55:00,40.08,40.09,39.99,40.0,83400.0,28.7526,28.7598,28.6881,28.6953,83400.0
2014-10-17 12:00:00,39.99,40.02,39.94,39.98,41400.0,28.6881,28.7096,28.6522,28.6809,41400.0
2014-10-17 12:05:00,39.99,40.08,39.98,40.01,47000.0,28.6881,28.7526,28.6809,28.7024,47000.0
2014-10-17 12:10:00,40.01,40.04,39.84,39.92,56000.0,28.7024,28.7239,28.5805,28.6379,56000.0
2014-10-17 12:15:00,39.92,39.92,39.85,39.86,39000.0,28.6379,28.6379,28.5876,28.5948,39000.0
2014-10-17 12:20:00,39.87,39.87,39.73,39.74,56200.0,28.602,28.602,28.5016,28.5087,56200.0
2014-10-17 12:25:00,39.74,39.79,39.71,39.77,45800.0,28.5087,28.5446,28.4872,28.5303,45800.0
2014-10-17 12:30:00,39.77,39.79,39.68,39.71,70800.0,28.5303,28.5446,28.4657,28.4872,70800.0
2014-10-17 12:35:00,39.7,39.76,39.6,39.6,47200.0,28.48,28.5231,28.4083,28.4083,47200.0
2014-10-17 12:40:00,39.59,39.59,39.5,39.54,69800.0,28.4011,28.4011,28.3366,28.3653,69800.0
2014-10-17 12:45:00,39.55,39.61,39.51,39.6,56800.0,28.3724,28.4155,28.3437,28.4083,56800.0
2014-10-17 12:50:00,39.59,39.59,39.43,39.48,49400.0,28.4011,28.4011,28.2863,28.3222,49400.0
2014-10-17 12:55:00,39.49,39.57,39.45,39.54,43400.0,28.3294,28.3868,28.3007,28.3653,43400.0
2014-10-17 13:00:00,39.57,39.63,39.52,39.54,48200.0,28.3868,28.4298,28.3509,28.3653,48200.0
2014-10-17 13:05:00,39.53,39.55,39.38,39.38,22800.0,28.3581,28.3724,28.2505,28.2505,22800.0
2014-10-17 13:10:00,39.36,39.37,39.26,39.32,50200.0,28.2361,28.2433,28.1644,28.2074,50200.0
2014-10-17 13:15:00,39.34,39.35,39.27,39.28,22000.0,28.2218,28.229,28.1716,28.1787,22000.0
2014-10-17 13:20:00,39.27,39.29,39.17,39.19,42600.0,28.1716,28.1859,28.0998,28.1142,42600.0
2014-10-17 13:25:00,39.21,39.28,39.18,39.21,56200.0,28.1285,28.1787,28.107,28.1285,56200.0
2014-10-17 13:30:00,39.17,39.23,39.12,39.13,48800.0,28.0998,28.1429,28.064,28.0711,48800.0
2014-10-17 13:35:00,39.12,39.33,39.1,39.31,60200.0,28.064,28.2146,28.0496,28.2003,60200.0
2014-10-17 13:40:00,39.31,39.52,39.29,39.5,43800.0,28.2003,28.3509,28.1859,28.3366,43800.0
2014-10-17 13:45:00,39.49,39.54,39.45,39.49,53800.0,28.3294,28.3653,28.3007,28.3294,53800.0
2014-10-17 13:50:00,39.48,39.55,39.38,39.46,47200.0,28.3222,28.3724,28.2505,28.3079,47200.0
2014-10-17 13:55:00,39.48,39.51,39.4,39.49,100000.0,28.3222,28.3437,28.2648,28.3294,100000.0
2014-10-17 14:00:00,39.47,39.48,39.35,39.35,231000.0,28.315,28.3222,28.229,28.229,231000.0
2014-10-17 14:05:00,39.35,39.38,39.02,39.09,81200.0,28.229,28.2505,27.9922,28.0424,81200.0
2014-10-17 14:10:00,39.09,39.2,39.06,39.18,51000.0,28.0424,28.1213,28.0209,28.107,51000.0
2014-10-17 14:15:00,39.21,39.24,39.1,39.12,26600.0,28.1285,28.15,28.0496,28.064,26600.0
2014-10-17 14:20:00,39.12,39.32,39.12,39.32,29000.0,28.064,28.2074,28.064,28.2074,29000.0
2014-10-17 14:25:00,39.31,39.37,39.21,39.37,40200.0,28.2003,28.2433,28.1285,28.2433,40200.0
2014-10-17 14:30:00,39.37,39.55,39.35,39.45,45800.0,28.2433,28.3724,28.229,28.3007,45800.0
2014-10-17 14:35:00,39.47,39.49,39.35,39.42,25600.0,28.315,28.3294,28.229,28.2792,25600.0
2014-10-17 14:40:00,39.41,39.6,39.4,39.55,16400.0,28.272,28.4083,28.2648,28.3724,16400.0
2014-10-17 14:45:00,39.55,39.55,39.43,39.46,20400.0,28.3724,28.3724,28.2863,28.3079,20400.0
2014-10-17 14:50:00,39.48,39.49,39.36,39.38,24200.0,28.3222,28.3294,28.2361,28.2505,24200.0
2014-10-17 14:55:00,39.39,39.44,39.33,39.44,20800.0,28.2576,28.2935,28.2146,28.2935,20800.0
2014-10-17 15:00:00,39.45,39.45,39.29,39.34,32800.0,28.3007,28.3007,28.1859,28.2218,32800.0
2014-10-17 15:05:00,39.32,39.52,39.32,39.49,31400.0,28.2074,28.3509,28.2074,28.3294,31400.0
2014-10-17 15:10:00,39.47,39.66,39.47,39.66,29200.0,28.315,28.4513,28.315,28.4513,29200.0
2014-10-17 15:15:00,39.67,39.72,39.58,39.59,29000.0,28.4585,28.4944,28.3939,28.4011,29000.0
2014-10-17 15:20:00,39.57,39.6,39.51,39.54,32200.0,28.3868,28.4083,28.3437,28.3653,32200.0
2014-10-17 15:25:00,39.55,39.58,39.52,39.55,27200.0,28.3724,28.3939,28.3509,28.3724,27200.0
2014-10-17 15:30:00,39.56,39.73,39.56,39.67,50600.0,28.3796,28.5016,28.3796,28.4585,50600.0
2014-10-17 15:35:00,39.68,39.7,39.62,39.67,71800.0,28.4657,28.48,28.4226,28.4585,71800.0
2014-10-17 15:40:00,39.66,39.73,39.61,39.71,60800.0,28.4513,28.5016,28.4155,28.4872,60800.0
2014-10-17 15:45:00,39.72,39.75,39.6,39.65,139000.0,28.4944,28.5159,28.4083,28.4442,139000.0
2014-10-17 15:50:00,39.64,39.68,39.59,39.67,116000.0,28.437,28.4657,28.4011,28.4585,116000.0
2014-10-17 15:55:00,39.68,39.74,39.6,39.62,271600.0,28.4657,28.5087,28.4083,28.4226,271600.0
2014-10-20 09:30:00,39.6,40.08,39.6,40.08,87400.0,28.4083,28.7526,28.4083,28.7526,87400.0
2014-10-20 09:35:00,40.08,40.37,40.07,40.37,57600.0,28.7526,28.9607,28.7455,28.9607,57600.0
2014-10-20 09:40:00,40.37,40.44,40.29,40.44,23800.0,28.9607,29.0109,28.9033,29.0109,23800.0
2014-10-20 09:45:00,40.42,40.42,40.01,40.02,101400.0,28.9966,28.9966,28.7024,28.7096,101400.0
2014-10-20 09:50:00,40.02,40.16,40.01,40.15,30600.0,28.7096,28.81,28.7024,28.8029,30600.0
2014-10-20 09:55:00,40.17,40.25,40.04,40.21,43400.0,28.8172,28.8746,28.7239,28.8459,43400.0
2014-10-20 10:00:00,40.22,40.25,40.06,40.1,64400.0,28.8531,28.8746,28.7383,28.767,64400.0
2014-10-20 10:05:00,40.1,40.12,39.76,39.8,74400.0,28.767,28.7813,28.5231,28.5518,74400.0
2014-10-20 10:10:00,39.77,39.9,39.73,39.77,34800.0,28.5303,28.6235,28.5016,28.5303,34800.0
2014-10-20 10:15:00,39.77,39.92,39.73,39.83,102000.0,28.5303,28.6379,28.5016,28.5733,102000.0
2014-10-20 10:20:00,39.84,40.17,39.84,40.17,39600.0,28.5805,28.8172,28.5805,28.8172,39600.0
2014-10-20 10:25:00,40.16,40.25,40.13,40.13,45200.0,28.81,28.8746,28.7885,28.7885,45200.0
2014-10-20 10:30:00,40.13,40.23,40.08,40.09,29800.0,28.7885,28.8602,28.7526,28.7598,29800.0
2014-10-20 10:35:00,40.08,40.24,40.08,40.09,28200.0,28.7526,28.8674,28.7526,28.7598,28200.0
2014-10-20 10:40:00,40.1,40.25,40.07,40.24,23600.0,28.767,28.8746,28.7455,28.8674,23600.0
2014-10-20 10:45:00,40.24,40.35,40.17,40.31,79600.0,28.8674,28.9463,28.8172,28.9176,79600.0
2014-10-20 10:50:00,40.29,40.29,40.15,40.15,27200.0,28.9033,28.9033,28.8029,28.8029,27200.0
2014-10-20 10:55:00,40.16,40.3,40.16,40.19,23800.0,28.81,28.9105,28.81,28.8316,23800.0
2014-10-20 11:00:00,40.19,40.19,40.05,40.05,68800.0,28.8316,28.8316,28.7311,28.7311,68800.0
2014-10-20 11:05:00,40.04,40.26,40.01,40.26,58000.0,28.7239,28.8818,28.7024,28.8818,58000.0
2014-10-20 11:10:00,40.27,40.29,40.14,40.27,27800.0,28.8889,28.9033,28.7957,28.8889,27800.0
2014-10-20 11:15:00,40.26,40.32,40.25,40.3,34800.0,28.8818,28.9248,28.8746,28.9105,34800.0
2014-10-20 11:20:00,40.3,40.4,40.23,40.38,60000.0,28.9105,28.9822,28.8602,28.9679,60000.0
2014-10-20 11:25:00,40.37,40.38,40.31,40.33,30200.0,28.9607,28.9679,28.9176,28.932,30200.0
2014-10-20 11:30:00,40.3,40.38,40.25,40.37,54200.0,28.9105,28.9679,28.8746,28.9607,54200.0
2014-10-20 11:35:00,40.34,40.4,40.27,40.33,28800.0,28.9392,28.9822,28.8889,28.932,28800.0
2014-10-20 11:40:00,40.31,40.4,40.29,40.37,27600.0,28.9176,28.9822,28.9033,28.9607,27600.0
2014-10-20 11:45:00,40.37,40.4,40.33,40.39,28000.0,28.9607,28.9822,28.932,28.975,28000.0
2014-10-20 11:50:00,40.42,40.42,40.32,40.34,31200.0,28.9966,28.9966,28.9248,28.9392,31200.0
2014-10-20 11:55:00,40.32,40.43,40.32,40.41,24600.0,28.9248,29.0037,28.9248,28.9894,24600.0
2014-10-20 12:00:00,40.41,40.42,40.33,40.36,31200.0,28.9894,28.9966,28.932,28.9535,31200.0
2014-10-20 12:05:00,40.35,40.38,40.28,40.28,28600.0,28.9463,28.9679,28.8961,28.8961,28600.0
2014-10-20 12:10:00,40.3,40.32,40.23,40.24,23800.0,28.9105,28.9248,28.8602,28.8674,23800.0
2014-10-20 12:15:00,40.24,40.33,40.2,40.32,20000.0,28.8674,28.932,28.8387,28.9248,20000.0
2014-10-20 12:20:00,40.31,40.35,40.29,40.35,9800.0,28.9176,28.9463,28.9033,28.9463,9800.0
2014-10-20 12:25:00,40.35,40.35,40.27,40.32,20600.0,28.9463,28.9463,28.8889,28.9248,20600.0
2014-10-20 12:30:00,40.33,40.33,40.24,40.33,25000.0,28.932,28.932,28.8674,28.932,25000.0
2014-10-20 12:35:00,40.33,40.34,40.28,40.31,16800.0,28.932,28.9392,28.8961,28.9176,16800.0
2014-10-20 12:40:00,40.31,40.34,40.22,40.22,18600.0,28.9176,28.9392,28.8531,28.8531,18600.0
2014-10-20 12:45:00,40.23,40.27,40.16,40.24,20800.0,28.8602,28.8889,28.81,28.8674,20800.0
2014-10-20 12:50:00,40.23,40.3,40.2,40.28,27400.0,28.8602,28.9105,28.8387,28.8961,27400.0
2014-10-20 12:55:00,40.26,40.27,40.14,40.17,12000.0,28.8818,28.8889,28.7957,28.8172,12000.0
2014-10-20 13:00:00,40.17,40.2,40.1,40.14,15800.0,28.8172,28.8387,28.767,28.7957,15800.0
2014-10-20 13:05:00,40.14,40.25,40.14,40.24,24600.0,28.7957,28.8746,28.7957,28.8674,24600.0
2014-10-20 13:10:00,40.24,40.27,40.17,40.2,21200.0,28.8674,28.8889,28.8172,28.8387,21200.0
2014-10-20 13:15:00,40.23,40.3,40.21,40.27,21200.0,28.8602,28.9105,28.8459,28.8889,21200.0
2014-10-20 13:20:00,40.26,40.31,40.22,40.24,11800.0,28.8818,28.9176,28.8531,28.8674,11800.0
2014-10-20 13:25:00,40.24,40.35,40.24,40.33,15200.0,28.8674,28.9463,28.8674,28.932,15200.0
2014-10-20 13:30:00,40.31,40.31,40.23,40.28,20400.0,28.9176,28.9176,28.8602,28.8961,20400.0
2014-10-20 13:35:00,40.29,40.31,40.24,40.26,18200.0,28.9033,28.9176,28.8674,28.8818,18200.0
2014-10-20 13:40:00,40.25,40.26,40.19,40.21,16400.0,28.8746,28.8818,28.8316,28.8459,16400.0
2014-10-20 13:45:00,40.21,40.21,40.15,40.15,24000.0,28.8459,28.8459,28.8029,28.8029,24000.0
2014-10-20 13:50:00,40.16,40.24,40.16,40.23,40000.0,28.81,28.8674,28.81,28.8602,40000.0
2014-10-20 13:55:00,40.23,40.33,40.22,40.31,36800.0,28.8602,28.932,28.8531,28.9176,36800.0
2014-10-20 14:00:00,40.31,40.4,40.27,40.27,30400.0,28.9176,28.9822,28.8889,28.8889,30400.0
2014-10-20 14:05:00,40.27,40.32,40.2,40.21,18000.0,28.8889,28.9248,28.8387,28.8459,18000.0
2014-10-20 14:10:00,40.22,40.37,40.22,40.37,33000.0,28.8531,28.9607,28.8531,28.9607,33000.0
2014-10-20 14:15:00,40.37,40.37,40.35,40.36,29600.0,28.9607,28.9607,28.9463,28.9535,29600.0
2014-10-20 14:20:00,40.36,40.4,40.35,40.35,57400.0,28.9535,28.9822,28.9463,28.9463,57400.0
2014-10-20 14:25:00,40.35,40.38,40.34,40.38,21600.0,28.9463,28.9679,28.9392,28.9679,21600.0
2014-10-20 14:30:00,40.39,40.41,40.37,40.38,34000.0,28.975,28.9894,28.9607,28.9679,34000.0
2014-10-20 14:35:00,40.39,40.49,40.38,40.45,45000.0,28.975,29.0468,28.9679,29.0181,45000.0
2014-10-20 14:40:00,40.44,40.55,40.4,40.49,52600.0,29.0109,29.0898,28.9822,29.0468,52600.0
2014-10-20 14:45:00,40.49,40.51,40.45,40.49,38800.0,29.0468,29.0611,29.0181,29.0468,38800.0
2014-10-20 14:50:00,40.5,40.52,40.41,40.49,76800.0,29.0539,29.0683,28.9894,29.0468,76800.0
2014-10-20 14:55:00,40.51,40.58,40.47,40.52,59600.0,29.0611,29.1113,29.0324,29.0683,59600.0
2014-10-20 15:00:00,40.52,40.63,40.52,40.63,75200.0,29.0683,29.1472,29.0683,29.1472,75200.0
2014-10-20 15:05:00,40.64,40.71,40.63,40.65,94800.0,29.1544,29.2046,29.1472,29.1615,94800.0
2014-10-20 15:10:00,40.66,40.67,40.56,40.57,47000.0,29.1687,29.1759,29.097,29.1042,47000.0
2014-10-20 15:15:00,40.57,40.6,40.56,40.56,65200.0,29.1042,29.1257,29.097,29.097,65200.0
2014-10-20 15:20:00,40.56,40.56,40.43,40.44,55400.0,29.097,29.097,29.0037,29.0109,55400.0
2014-10-20 15:25:00,40.42,40.47,40.41,40.45,63200.0,28.9966,29.0324,28.9894,29.0181,63200.0
2014-10-20 15:30:00,40.46,40.53,40.44,40.53,71400.0,29.0252,29.0755,29.0109,29.0755,71400.0
2014-10-20 15:35:00,40.54,40.54,40.46,40.47,99800.0,29.0826,29.0826,29.0252,29.0324,99800.0
2014-10-20 15:40:00,40.47,40.52,40.45,40.52,115600.0,29.0324,29.0683,29.0181,29.0683,115600.0
2014-10-20 15:45:00,40.52,40.55,40.45,40.45,319000.0,29.0683,29.0898,29.0181,29.0181,319000.0
2014-10-20 15:50:00,40.46,40.46,40.34,40.37,234000.0,29.0252,29.0252,28.9392,28.9607,234000.0
2014-10-20 15:55:00,40.37,40.38,40.31,40.32,344000.0,28.9607,28.9679,28.9176,28.9248,344000.0
2014-10-21 09:30:00,40.35,40.96,40.33,40.95,190200.0,28.9463,29.3839,28.932,29.3768,190200.0
2014-10-21 09:35:00,40.88,41.04,40.77,40.99,72400.0,29.3265,29.4413,29.2476,29.4055,72400.0
2014-10-21 09:40:00,41.01,41.33,40.9,41.31,112000.0,29.4198,29.6494,29.3409,29.635,112000.0
2014-10-21 09:45:00,41.3,41.38,41.25,41.35,50200.0,29.6278,29.6852,29.592,29.6637,50200.0
2014-10-21 09:50:00,41.34,41.6,41.32,41.52,174400.0,29.6565,29.8431,29.6422,29.7857,174400.0
2014-10-21 09:55:00,41.54,41.64,41.54,41.64,180200.0,29.8,29.8718,29.8,29.8718,180200.0
2014-10-21 10:00:00,41.61,41.65,41.44,41.49,72000.0,29.8502,29.8789,29.7283,29.7641,72000.0
2014-10-21 10:05:00,41.52,41.52,41.35,41.37,53000.0,29.7857,29.7857,29.6637,29.6781,53000.0
2014-10-21 10:10:00,41.35,41.45,41.34,41.44,90400.0,29.6637,29.7355,29.6565,29.7283,90400.0
2014-10-21 10:15:00,41.42,41.44,41.3,41.3,42600.0,29.7139,29.7283,29.6278,29.6278,42600.0
2014-10-21 10:20:00,41.34,41.38,41.22,41.38,30200.0,29.6565,29.6852,29.5705,29.6852,30200.0
2014-10-21 10:25:00,41.37,41.47,41.35,41.38,43400.0,29.6781,29.7498,29.6637,29.6852,43400.0
2014-10-21 10:30:00,41.4,41.47,41.34,41.42,31800.0,29.6996,29.7498,29.6565,29.7139,31800.0
2014-10-21 10:35:00,41.43,41.44,41.38,41.38,47600.0,29.7211,29.7283,29.6852,29.6852,47600.0
2014-10-21 10:40:00,41.38,41.4,41.29,41.37,53800.0,29.6852,29.6996,29.6207,29.6781,53800.0
2014-10-21 10:45:00,41.37,41.47,41.37,41.46,29400.0,29.6781,29.7498,29.6781,29.7426,29400.0
2014-10-21 10:50:00,41.45,41.45,41.34,41.41,30000.0,29.7355,29.7355,29.6565,29.7068,30000.0
2014-10-21 10:55:00,41.41,41.42,41.35,41.38,32000.0,29.7068,29.7139,29.6637,29.6852,32000.0
2014-10-21 11:00:00,41.38,41.4,41.35,41.35,40200.0,29.6852,29.6996,29.6637,29.6637,40200.0
2014-10-21 11:05:00,41.35,41.5,41.34,41.48,51200.0,29.6637,29.7713,29.6565,29.757,51200.0
2014-10-21 11:10:00,41.48,41.48,41.38,41.38,32200.0,29.757,29.757,29.6852,29.6852,32200.0
2014-10-21 11:15:00,41.38,41.43,41.37,41.38,49400.0,29.6852,29.7211,29.6781,29.6852,49400.0
2014-10-21 11:20:00,41.39,41.4,41.32,41.34,64400.0,29.6924,29.6996,29.6422,29.6565,64400.0
2014-10-21 11:25:00,41.34,41.42,41.26,41.42,82200.0,29.6565,29.7139,29.5992,29.7139,82200.0
2014-10-21 11:30:00,41.41,41.41,41.33,41.38,14000.0,29.7068,29.7068,29.6494,29.6852,14000.0
2014-10-21 11:35:00,41.39,41.45,41.35,41.43,29800.0,29.6924,29.7355,29.6637,29.7211,29800.0
2014-10-21 11:40:00,41.44,41.63,41.44,41.59,45200.0,29.7283,29.8646,29.7283,29.8359,45200.0
2014-10-21 11:45:00,41.59,41.72,41.57,41.66,120200.0,29.8359,29.9291,29.8215,29.8861,120200.0
2014-10-21 11:50:00,41.68,41.72,41.58,41.6,25800.0,29.9005,29.9291,29.8287,29.8431,25800.0
2014-10-21 11:55:00,41.6,41.73,41.6,41.72,43000.0,29.8431,29.9363,29.8431,29.9291,43000.0
2014-10-21 12:00:00,41.73,41.81,41.72,41.81,58400.0,29.9363,29.9937,29.9291,29.9937,58400.0
2014-10-21 12:05:00,41.8,41.83,41.76,41.8,48400.0,29.9865,30.0081,29.9578,29.9865,48400.0
2014-10-21 12:10:00,41.79,41.8,41.74,41.77,32400.0,29.9794,29.9865,29.9435,29.965,32400.0
2014-10-21 12:15:00,41.76,41.79,41.72,41.79,31800.0,29.9578,29.9794,29.9291,29.9794,31800.0
2014-10-21 12:20:00,41.79,41.83,41.77,41.77,61200.0,29.9794,30.0081,29.965,29.965,61200.0
2014-10-21 12:25:00,41.78,41.83,41.78,41.83,36000.0,29.9722,30.0081,29.9722,30.0081,36000.0
2014-10-21 12:30:00,41.83,41.97,41.82,41.95,85000.0,30.0081,30.1085,30.0009,30.0941,85000.0
2014-10-21 12:35:00,41.95,42.08,41.94,42.07,125000.0,30.0941,30.1874,30.087,30.1802,125000.0
2014-10-21 12:40:00,42.07,42.09,41.92,41.93,45800.0,30.1802,30.1946,30.0726,30.0798,45800.0
2014-10-21 12:45:00,41.94,41.95,41.88,41.88,14800.0,30.087,30.0941,30.0439,30.0439,14800.0
2014-10-21 12:50:00,41.9,41.91,41.83,41.85,24600.0,30.0583,30.0654,30.0081,30.0224,24600.0
2014-10-21 12:55:00,41.85,41.89,41.82,41.88,27400.0,30.0224,30.0511,30.0009,30.0439,27400.0
2014-10-21 13:00:00,41.88,41.93,41.85,41.89,38800.0,30.0439,30.0798,30.0224,30.0511,38800.0
2014-10-21 13:05:00,41.9,41.92,41.85,41.86,81200.0,30.0583,30.0726,30.0224,30.0296,81200.0
2014-10-21 13:10:00,41.86,41.93,41.83,41.93,57000.0,30.0296,30.0798,30.0081,30.0798,57000.0
2014-10-21 13:15:00,41.93,41.93,41.85,41.87,53400.0,30.0798,30.0798,30.0224,30.0368,53400.0
2014-10-21 13:20:00,41.88,41.9,41.83,41.87,30400.0,30.0439,30.0583,30.0081,30.0368,30400.0
2014-10-21 13:25:00,41.87,41.98,41.87,41.96,28600.0,30.0368,30.1157,30.0368,30.1013,28600.0
2014-10-21 13:30:00,41.96,42.15,41.96,42.15,46000.0,30.1013,30.2376,30.1013,30.2376,46000.0
2014-10-21 13:35:00,42.13,42.2,42.1,42.15,48200.0,30.2233,30.2735,30.2018,30.2376,48200.0
2014-10-21 13:40:00,42.15,42.35,42.13,42.35,71400.0,30.2376,30.3811,30.2233,30.3811,71400.0
2014-10-21 13:45:00,42.35,42.35,42.27,42.32,55000.0,30.3811,30.3811,30.3237,30.3596,55000.0
2014-10-21 13:50:00,42.32,42.41,42.32,42.39,53800.0,30.3596,30.4241,30.3596,30.4098,53800.0
2014-10-21 13:55:00,42.39,42.44,42.37,42.39,57400.0,30.4098,30.4457,30.3954,30.4098,57400.0
2014-10-21 14:00:00,42.41,42.44,42.27,42.29,100400.0,30.4241,30.4457,30.3237,30.3381,100400.0
2014-10-21 14:05:00,42.29,42.42,42.29,42.42,48400.0,30.3381,30.4313,30.3381,30.4313,48400.0
2014-10-21 14:10:00,42.43,42.49,42.39,42.49,108400.0,30.4385,30.4815,30.4098,30.4815,108400.0
2014-10-21 14:15:00,42.49,42.55,42.49,42.52,79600.0,30.4815,30.5246,30.4815,30.5031,79600.0
2014-10-21 14:20:00,42.52,42.59,42.49,42.52,48200.0,30.5031,30.5533,30.4815,30.5031,48200.0
2014-10-21 14:25:00,42.52,42.56,42.49,42.52,39800.0,30.5031,30.5317,30.4815,30.5031,39800.0
2014-10-21 14:30:00,42.53,42.63,42.51,42.59,74800.0,30.5102,30.582,30.4959,30.5533,74800.0
2014-10-21 14:35:00,42.59,42.6,42.54,42.54,36400.0,30.5533,30.5604,30.5174,30.5174,36400.0
2014-10-21 14:40:00,42.53,42.53,42.47,42.52,50800.0,30.5102,30.5102,30.4672,30.5031,50800.0
2014-10-21 14:45:00,42.51,42.51,42.41,42.44,31400.0,30.4959,30.4959,30.4241,30.4457,31400.0
2014-10-21 14:50:00,42.44,42.45,42.33,42.37,34400.0,30.4457,30.4528,30.3667,30.3954,34400.0
2014-10-21 14:55:00,42.37,42.38,42.34,42.35,44000.0,30.3954,30.4026,30.3739,30.3811,44000.0
2014-10-21 15:00:00,42.34,42.42,42.31,42.42,49200.0,30.3739,30.4313,30.3524,30.4313,49200.0
2014-10-21 15:05:00,42.42,42.46,42.39,42.41,34600.0,30.4313,30.46,30.4098,30.4241,34600.0
2014-10-21 15:10:00,42.41,42.52,42.4,42.52,62800.0,30.4241,30.5031,30.417,30.5031,62800.0
2014-10-21 15:15:00,42.52,42.53,42.47,42.5,43800.0,30.5031,30.5102,30.4672,30.4887,43800.0
2014-10-21 15:20:00,42.51,42.6,42.5,42.6,98000.0,30.4959,30.5604,30.4887,30.5604,98000.0
2014-10-21 15:25:00,42.59,42.62,42.56,42.58,67200.0,30.5533,30.5748,30.5317,30.5461,67200.0
2014-10-21 15:30:00,42.58,42.6,42.44,42.44,161600.0,30.5461,30.5604,30.4457,30.4457,161600.0
2014-10-21 15:35:00,42.44,42.52,42.39,42.49,102400.0,30.4457,30.5031,30.4098,30.4815,102400.0
2014-10-21 15:40:00,42.49,42.52,42.44,42.51,115400.0,30.4815,30.5031,30.4457,30.4959,115400.0
2014-10-21 15:45:00,42.5,42.6,42.5,42.56,135400.0,30.4887,30.5604,30.4887,30.5317,135400.0
2014-10-21 15:50:00,42.55,42.59,42.51,42.54,154200.0,30.5246,30.5533,30.4959,30.5174,154200.0
2014-10-21 15:55:00,42.55,42.55,42.44,42.47,483200.0,30.5246,30.5246,30.4457,30.4672,483200.0
2014-10-22 09:30:00,42.52,43.09,42.51,42.84,133200.0,30.5031,30.912,30.4959,30.7326,133200.0
2014-10-22 09:35:00,42.82,42.82,42.47,42.51,91600.0,30.7183,30.7183,30.4672,30.4959,91600.0
2014-10-22 09:40:00,42.52,42.66,42.49,42.62,61800.0,30.5031,30.6035,30.4815,30.5748,61800.0
2014-10-22 09:45:00,42.6,42.69,42.56,42.65,56200.0,30.5604,30.625,30.5317,30.5963,56200.0
2014-10-22 09:50:00,42.66,42.74,42.61,42.65,37000.0,30.6035,30.6609,30.5676,30.5963,37000.0
2014-10-22 09:55:00,42.63,42.84,42.62,42.84,29600.0,30.582,30.7326,30.5748,30.7326,29600.0
2014-10-22 10:00:00,42.84,42.88,42.7,42.7,38800.0,30.7326,30.7613,30.6322,30.6322,38800.0
2014-10-22 10:05:00,42.71,42.71,42.43,42.45,42400.0,30.6394,30.6394,30.4385,30.4528,42400.0
2014-10-22 10:10:00,42.49,42.55,42.46,42.49,39000.0,30.4815,30.5246,30.46,30.4815,39000.0
2014-10-22 10:15:00,42.49,42.62,42.45,42.62,36200.0,30.4815,30.5748,30.4528,30.5748,36200.0
2014-10-22 10:20:00,42.63,42.71,42.55,42.57,36400.0,30.582,30.6394,30.5246,30.5389,36400.0
2014-10-22 10:25:00,42.57,42.69,42.54,42.63,20800.0,30.5389,30.625,30.5174,30.582,20800.0
2014-10-22 10:30:00,42.62,42.63,42.4,42.47,125800.0,30.5748,30.582,30.417,30.4672,125800.0
2014-10-22 10:35:00,42.47,42.62,42.41,42.59,85000.0,30.4672,30.5748,30.4241,30.5533,85000.0
2014-10-22 10:40:00,42.57,42.61,42.46,42.52,48400.0,30.5389,30.5676,30.46,30.5031,48400.0
2014-10-22 10:45:00,42.52,42.63,42.46,42.6,35400.0,30.5031,30.582,30.46,30.5604,35400.0
2014-10-22 10:50:00,42.61,42.66,42.59,42.62,37800.0,30.5676,30.6035,30.5533,30.5748,37800.0
2014-10-22 10:55:00,42.62,42.65,42.55,42.64,26400.0,30.5748,30.5963,30.5246,30.5891,26400.0
2014-10-22 11:00:00,42.62,42.74,42.6,42.65,24800.0,30.5748,30.6609,30.5604,30.5963,24800.0
2014-10-22 11:05:00,42.66,42.7,42.6,42.66,35000.0,30.6035,30.6322,30.5604,30.6035,35000.0
2014-10-22 11:10:00,42.67,42.88,42.66,42.82,31600.0,30.6107,30.7613,30.6035,30.7183,31600.0
2014-10-22 11:15:00,42.82,42.84,42.72,42.74,34800.0,30.7183,30.7326,30.6465,30.6609,34800.0
2014-10-22 11:20:00,42.73,42.74,42.68,42.7,28400.0,30.6537,30.6609,30.6178,30.6322,28400.0
2014-10-22 11:25:00,42.69,42.71,42.62,42.63,27200.0,30.625,30.6394,30.5748,30.582,27200.0
2014-10-22 11:30:00,42.65,42.84,42.61,42.83,28800.0,30.5963,30.7326,30.5676,30.7254,28800.0
2014-10-22 11:35:00,42.84,42.87,42.72,42.72,26400.0,30.7326,30.7541,30.6465,30.6465,26400.0
2014-10-22 11:40:00,42.74,42.86,42.73,42.82,25800.0,30.6609,30.747,30.6537,30.7183,25800.0
2014-10-22 11:45:00,42.82,42.85,42.77,42.78,30600.0,30.7183,30.7398,30.6824,30.6896,30600.0
2014-10-22 11:50:00,42.78,42.78,42.66,42.68,45400.0,30.6896,30.6896,30.6035,30.6178,45400.0
2014-10-22 11:55:00,42.7,42.79,42.69,42.76,27400.0,30.6322,30.6967,30.625,30.6752,27400.0
2014-10-22 12:00:00,42.75,42.79,42.66,42.71,26200.0,30.668,30.6967,30.6035,30.6394,26200.0
2014-10-22 12:05:00,42.73,42.73,42.64,42.71,27200.0,30.6537,30.6537,30.5891,30.6394,27200.0
2014-10-22 12:10:00,42.72,42.77,42.58,42.6,36600.0,30.6465,30.6824,30.5461,30.5604,36600.0
2014-10-22 12:15:00,42.57,42.6,42.43,42.44,50800.0,30.5389,30.5604,30.4385,30.4457,50800.0
2014-10-22 12:20:00,42.43,42.45,42.4,42.42,48400.0,30.4385,30.4528,30.417,30.4313,48400.0
2014-10-22 12:25:00,42.41,42.49,42.4,42.41,20400.0,30.4241,30.4815,30.417,30.4241,20400.0
2014-10-22 12:30:00,42.43,42.43,42.3,42.3,30200.0,30.4385,30.4385,30.3452,30.3452,30200.0
2014-10-22 12:35:00,42.3,42.31,42.19,42.19,61200.0,30.3452,30.3524,30.2663,30.2663,61200.0
2014-10-22 12:40:00,42.19,42.21,42.05,42.07,30000.0,30.2663,30.2807,30.1659,30.1802,30000.0
2014-10-22 12:45:00,42.05,42.13,41.97,41.99,62800.0,30.1659,30.2233,30.1085,30.1228,62800.0
2014-10-22 12:50:00,42.01,42.18,41.97,42.12,35200.0,30.1372,30.2591,30.1085,30.2161,35200.0
2014-10-22 12:55:00,42.09,42.26,42.06,42.22,40400.0,30.1946,30.3165,30.1731,30.2878,40400.0
2014-10-22 13:00:00,42.22,42.31,42.18,42.27,25600.0,30.2878,30.3524,30.2591,30.3237,25600.0
2014-10-22 13:05:00,42.29,42.38,42.23,42.38,30400.0,30.3381,30.4026,30.295,30.4026,30400.0
2014-10-22 13:10:00,42.38,42.39,42.22,42.24,22800.0,30.4026,30.4098,30.2878,30.3022,22800.0
2014-10-22 13:15:00,42.22,42.22,42.14,42.18,23000.0,30.2878,30.2878,30.2304,30.2591,23000.0
2014-10-22 13:20:00,42.18,42.21,42.08,42.1,16800.0,30.2591,30.2807,30.1874,30.2018,16800.0
2014-10-22 13:25:00,42.1,42.12,41.99,42.0,27200.0,30.2018,30.2161,30.1228,30.13,27200.0
2014-10-22 13:30:00,42.02,42.02,41.95,41.98,32400.0,30.1444,30.1444,30.0941,30.1157,32400.0
2014-10-22 13:35:00,41.99,42.14,41.99,42.12,30600.0,30.1228,30.2304,30.1228,30.2161,30600.0
2014-10-22 13:40:00,42.14,42.29,42.13,42.26,47800.0,30.2304,30.3381,30.2233,30.3165,47800.0
2014-10-22 13:45:00,42.26,42.26,42.05,42.05,23400.0,30.3165,30.3165,30.1659,30.1659,23400.0
2014-10-22 13:50:00,42.05,42.11,42.02,42.09,30400.0,30.1659,30.2089,30.1444,30.1946,30400.0
2014-10-22 13:55:00,42.1,42.1,41.94,41.95,43800.0,30.2018,30.2018,30.087,30.0941,43800.0
2014-10-22 14:00:00,41.94,41.96,41.86,41.92,61800.0,30.087,30.1013,30.0296,30.0726,61800.0
2014-10-22 14:05:00,41.91,42.02,41.88,42.02,31600.0,30.0654,30.1444,30.0439,30.1444,31600.0
2014-10-22 14:10:00,42.01,42.17,42.0,42.17,49000.0,30.1372,30.252,30.13,30.252,49000.0
2014-10-22 14:15:00,42.16,42.16,42.05,42.07,33400.0,30.2448,30.2448,30.1659,30.1802,33400.0
2014-10-22 14:20:00,42.07,42.08,41.94,42.01,19800.0,30.1802,30.1874,30.087,30.1372,19800.0
2014-10-22 14:25:00,41.99,42.13,41.98,41.99,20800.0,30.1228,30.2233,30.1157,30.1228,20800.0
2014-10-22 14:30:00,41.98,42.01,41.88,41.9,28000.0,30.1157,30.1372,30.0439,30.0583,28000.0
2014-10-22 14:35:00,41.93,42.02,41.89,41.98,25200.0,30.0798,30.1444,30.0511,30.1157,25200.0
2014-10-22 14:40:00,41.98,42.17,41.97,42.13,32000.0,30.1157,30.252,30.1085,30.2233,32000.0
2014-10-22 14:45:00,42.13,42.23,42.12,42.18,25800.0,30.2233,30.295,30.2161,30.2591,25800.0
2014-10-22 14:50:00,42.19,42.19,42.02,42.05,28200.0,30.2663,30.2663,30.1444,30.1659,28200.0
2014-10-22 14:55:00,42.06,42.29,42.05,42.27,33800.0,30.1731,30.3381,30.1659,30.3237,33800.0
2014-10-22 15:00:00,42.27,42.29,42.16,42.22,25400.0,30.3237,30.3381,30.2448,30.2878,25400.0
2014-10-22 15:05:00,42.21,42.21,42.1,42.13,37200.0,30.2807,30.2807,30.2018,30.2233,37200.0
2014-10-22 15:10:00,42.16,42.17,42.06,42.11,31200.0,30.2448,30.252,30.1731,30.2089,31200.0
2014-10-22 15:15:00,42.12,42.18,42.08,42.08,36400.0,30.2161,30.2591,30.1874,30.1874,36400.0
2014-10-22 15:20:00,42.09,42.11,42.02,42.05,27400.0,30.1946,30.2089,30.1444,30.1659,27400.0
2014-10-22 15:25:00,42.04,42.12,42.03,42.1,43800.0,30.1587,30.2161,30.1515,30.2018,43800.0
2014-10-22 15:30:00,42.09,42.09,42.0,42.04,61400.0,30.1946,30.1946,30.13,30.1587,61400.0
2014-10-22 15:35:00,42.03,42.08,41.96,41.99,58400.0,30.1515,30.1874,30.1013,30.1228,58400.0
2014-10-22 15:40:00,41.99,41.99,41.87,41.88,67400.0,30.1228,30.1228,30.0368,30.0439,67400.0
2014-10-22 15:45:00,41.87,41.92,41.82,41.84,82800.0,30.0368,30.0726,30.0009,30.0152,82800.0
2014-10-22 15:50:00,41.83,41.88,41.82,41.83,94000.0,30.0081,30.0439,30.0009,30.0081,94000.0
2014-10-22 15:55:00,41.83,41.85,41.75,41.79,174800.0,30.0081,30.0224,29.9507,29.9794,174800.0
2014-10-23 09:30:00,42.42,42.66,42.41,42.63,98000.0,30.4313,30.6035,30.4241,30.582,98000.0
2014-10-23 09:35:00,42.64,42.76,42.52,42.63,50600.0,30.5891,30.6752,30.5031,30.582,50600.0
2014-10-23 09:40:00,42.63,42.72,42.55,42.6,53200.0,30.582,30.6465,30.5246,30.5604,53200.0
2014-10-23 09:45:00,42.62,42.64,42.4,42.44,29000.0,30.5748,30.5891,30.417,30.4457,29000.0
2014-10-23 09:50:00,42.44,42.5,42.27,42.44,50200.0,30.4457,30.4887,30.3237,30.4457,50200.0
2014-10-23 09:55:00,42.43,42.52,42.4,42.41,25400.0,30.4385,30.5031,30.417,30.4241,25400.0
2014-10-23 10:00:00,42.44,42.63,42.44,42.6,81800.0,30.4457,30.582,30.4457,30.5604,81800.0
2014-10-23 10:05:00,42.6,42.76,42.57,42.66,46400.0,30.5604,30.6752,30.5389,30.6035,46400.0
2014-10-23 10:10:00,42.67,42.7,42.54,42.7,21000.0,30.6107,30.6322,30.5174,30.6322,21000.0
2014-10-23 10:15:00,42.71,42.84,42.71,42.77,28400.0,30.6394,30.7326,30.6394,30.6824,28400.0
2014-10-23 10:20:00,42.76,42.8,42.72,42.73,26800.0,30.6752,30.7039,30.6465,30.6537,26800.0
2014-10-23 10:25:00,42.73,42.73,42.61,42.61,24400.0,30.6537,30.6537,30.5676,30.5676,24400.0
2014-10-23 10:30:00,42.62,42.74,42.62,42.68,23200.0,30.5748,30.6609,30.5748,30.6178,23200.0
2014-10-23 10:35:00,42.69,42.71,42.59,42.61,34000.0,30.625,30.6394,30.5533,30.5676,34000.0
2014-10-23 10:40:00,42.63,42.71,42.59,42.7,17200.0,30.582,30.6394,30.5533,30.6322,17200.0
2014-10-23 10:45:00,42.7,42.78,42.64,42.71,21600.0,30.6322,30.6896,30.5891,30.6394,21600.0
2014-10-23 10:50:00,42.73,42.76,42.64,42.76,21600.0,30.6537,30.6752,30.5891,30.6752,21600.0
2014-10-23 10:55:00,42.78,42.79,42.63,42.68,31000.0,30.6896,30.6967,30.582,30.6178,31000.0
2014-10-23 11:00:00,42.67,42.68,42.59,42.6,20600.0,30.6107,30.6178,30.5533,30.5604,20600.0
2014-10-23 11:05:00,42.6,42.79,42.6,42.73,25400.0,30.5604,30.6967,30.5604,30.6537,25400.0
2014-10-23 11:10:00,42.74,42.77,42.62,42.67,18800.0,30.6609,30.6824,30.5748,30.6107,18800.0
2014-10-23 11:15:00,42.65,42.69,42.59,42.62,15400.0,30.5963,30.625,30.5533,30.5748,15400.0
2014-10-23 11:20:00,42.62,42.62,42.5,42.54,25800.0,30.5748,30.5748,30.4887,30.5174,25800.0
2014-10-23 11:25:00,42.54,42.63,42.52,42.55,25000.0,30.5174,30.582,30.5031,30.5246,25000.0
2014-10-23 11:30:00,42.55,42.6,42.44,42.59,27200.0,30.5246,30.5604,30.4457,30.5533,27200.0
2014-10-23 11:35:00,42.58,42.58,42.42,42.48,21200.0,30.5461,30.5461,30.4313,30.4744,21200.0
2014-10-23 11:40:00,42.47,42.6,42.46,42.6,21400.0,30.4672,30.5604,30.46,30.5604,21400.0
2014-10-23 11:45:00,42.59,42.59,42.47,42.52,19800.0,30.5533,30.5533,30.4672,30.5031,19800.0
2014-10-23 11:50:00,42.52,42.63,42.52,42.56,25600.0,30.5031,30.582,30.5031,30.5317,25600.0
2014-10-23 11:55:00,42.56,42.62,42.55,42.58,19200.0,30.5317,30.5748,30.5246,30.5461,19200.0
2014-10-23 12:00:00,42.59,42.65,42.52,42.65,22400.0,30.5533,30.5963,30.5031,30.5963,22400.0
2014-10-23 12:05:00,42.66,42.79,42.64,42.77,49000.0,30.6035,30.6967,30.5891,30.6824,49000.0
2014-10-23 12:10:00,42.75,42.78,42.72,42.73,16600.0,30.668,30.6896,30.6465,30.6537,16600.0
2014-10-23 12:15:00,42.73,42.77,42.72,42.75,20200.0,30.6537,30.6824,30.6465,30.668,20200.0
2014-10-23 12:20:00,42.73,42.79,42.72,42.75,24400.0,30.6537,30.6967,30.6465,30.668,24400.0
2014-10-23 12:25:00,42.73,42.77,42.7,42.77,21200.0,30.6537,30.6824,30.6322,30.6824,21200.0
2014-10-23 12:30:00,42.73,42.73,42.6,42.61,20800.0,30.6537,30.6537,30.5604,30.5676,20800.0
2014-10-23 12:35:00,42.6,42.63,42.55,42.57,10400.0,30.5604,30.582,30.5246,30.5389,10400.0
2014-10-23 12:40:00,42.58,42.59,42.52,42.53,15400.0,30.5461,30.5533,30.5031,30.5102,15400.0
2014-10-23 12:45:00,42.56,42.61,42.54,42.56,13600.0,30.5317,30.5676,30.5174,30.5317,13600.0
2014-10-23 12:50:00,42.56,42.63,42.56,42.62,11800.0,30.5317,30.582,30.5317,30.5748,11800.0
2014-10-23 12:55:00,42.62,42.63,42.48,42.52,15200.0,30.5748,30.582,30.4744,30.5031,15200.0
2014-10-23 13:00:00,42.52,42.6,42.49,42.49,17600.0,30.5031,30.5604,30.4815,30.4815,17600.0
2014-10-23 13:05:00,42.49,42.59,42.49,42.57,17200.0,30.4815,30.5533,30.4815,30.5389,17200.0
2014-10-23 13:10:00,42.58,42.63,42.57,42.62,17600.0,30.5461,30.582,30.5389,30.5748,17600.0
2014-10-23 13:15:00,42.63,42.69,42.58,42.58,13800.0,30.582,30.625,30.5461,30.5461,13800.0
2014-10-23 13:20:00,42.55,42.56,42.51,42.54,28200.0,30.5246,30.5317,30.4959,30.5174,28200.0
2014-10-23 13:25:00,42.54,42.65,42.52,42.65,17200.0,30.5174,30.5963,30.5031,30.5963,17200.0
2014-10-23 13:30:00,42.65,42.68,42.6,42.61,26600.0,30.5963,30.6178,30.5604,30.5676,26600.0
2014-10-23 13:35:00,42.62,42.63,42.59,42.63,18200.0,30.5748,30.582,30.5533,30.582,18200.0
2014-10-23 13:40:00,42.63,42.66,42.62,42.63,13800.0,30.582,30.6035,30.5748,30.582,13800.0
2014-10-23 13:45:00,42.63,42.68,42.59,42.63,15600.0,30.582,30.6178,30.5533,30.582,15600.0
2014-10-23 13:50:00,42.63,42.68,42.62,42.64,15400.0,30.582,30.6178,30.5748,30.5891,15400.0
2014-10-23 13:55:00,42.66,42.73,42.66,42.71,14200.0,30.6035,30.6537,30.6035,30.6394,14200.0
2014-10-23 14:00:00,42.73,42.9,42.72,42.84,41600.0,30.6537,30.7757,30.6465,30.7326,41600.0
2014-10-23 14:05:00,42.82,42.82,42.71,42.74,35800.0,30.7183,30.7183,30.6394,30.6609,35800.0
2014-10-23 14:10:00,42.74,42.84,42.74,42.84,18400.0,30.6609,30.7326,30.6609,30.7326,18400.0
2014-10-23 14:15:00,42.85,42.86,42.8,42.84,64400.0,30.7398,30.747,30.7039,30.7326,64400.0
2014-10-23 14:20:00,42.83,42.91,42.82,42.88,26000.0,30.7254,30.7828,30.7183,30.7613,26000.0
2014-10-23 14:25:00,42.88,42.92,42.84,42.9,21400.0,30.7613,30.79,30.7326,30.7757,21400.0
2014-10-23 14:30:00,42.9,42.9,42.76,42.77,32600.0,30.7757,30.7757,30.6752,30.6824,32600.0
2014-10-23 14:35:00,42.77,42.79,42.73,42.73,87200.0,30.6824,30.6967,30.6537,30.6537,87200.0
2014-10-23 14:40:00,42.74,42.74,42.6,42.67,56400.0,30.6609,30.6609,30.5604,30.6107,56400.0
2014-10-23 14:45:00,42.68,42.69,42.6,42.62,17400.0,30.6178,30.625,30.5604,30.5748,17400.0
2014-10-23 14:50:00,42.63,42.65,42.49,42.5,26600.0,30.582,30.5963,30.4815,30.4887,26600.0
2014-10-23 14:55:00,42.49,42.49,42.27,42.47,47600.0,30.4815,30.4815,30.3237,30.4672,47600.0
2014-10-23 15:00:00,42.45,42.47,42.28,42.28,47200.0,30.4528,30.4672,30.3309,30.3309,47200.0
2014-10-23 15:05:00,42.25,42.41,42.24,42.35,32000.0,30.3094,30.4241,30.3022,30.3811,32000.0
2014-10-23 15:10:00,42.34,42.4,42.27,42.27,82400.0,30.3739,30.417,30.3237,30.3237,82400.0
2014-10-23 15:15:00,42.28,42.34,42.22,42.22,66400.0,30.3309,30.3739,30.2878,30.2878,66400.0
2014-10-23 15:20:00,42.21,42.25,42.17,42.19,113800.0,30.2807,30.3094,30.252,30.2663,113800.0
2014-10-23 15:25:00,42.19,42.27,42.15,42.23,85200.0,30.2663,30.3237,30.2376,30.295,85200.0
2014-10-23 15:30:00,42.24,42.45,42.24,42.45,119400.0,30.3022,30.4528,30.3022,30.4528,119400.0
2014-10-23 15:35:00,42.45,42.45,42.27,42.35,87000.0,30.4528,30.4528,30.3237,30.3811,87000.0
2014-10-23 15:40:00,42.37,42.37,42.25,42.35,86200.0,30.3954,30.3954,30.3094,30.3811,86200.0
2014-10-23 15:45:00,42.36,42.38,42.3,42.3,76200.0,30.3883,30.4026,30.3452,30.3452,76200.0
2014-10-23 15:50:00,42.31,42.36,42.2,42.23,105400.0,30.3524,30.3883,30.2735,30.295,105400.0
2014-10-23 15:55:00,42.23,42.26,42.14,42.26,216000.0,30.295,30.3165,30.2304,30.3165,216000.0
2014-10-24 09:30:00,42.41,42.41,41.75,41.81,133200.0,30.4241,30.4241,29.9507,29.9937,133200.0
2014-10-24 09:35:00,41.85,42.27,41.79,42.02,50800.0,30.0224,30.3237,29.9794,30.1444,50800.0
2014-10-24 09:40:00,42.06,42.21,42.02,42.19,35600.0,30.1731,30.2807,30.1444,30.2663,35600.0
2014-10-24 09:45:00,42.21,42.3,42.13,42.22,21400.0,30.2807,30.3452,30.2233,30.2878,21400.0
2014-10-24 09:50:00,42.18,42.18,41.87,41.9,38600.0,30.2591,30.2591,30.0368,30.0583,38600.0
2014-10-24 09:55:00,41.91,42.0,41.91,41.99,14000.0,30.0654,30.13,30.0654,30.1228,14000.0
2014-10-24 10:00:00,41.99,42.06,41.78,41.81,59200.0,30.1228,30.1731,29.9722,29.9937,59200.0
2014-10-24 10:05:00,41.82,41.95,41.74,41.9,73600.0,30.0009,30.0941,29.9435,30.0583,73600.0
2014-10-24 10:10:00,41.9,42.08,41.87,42.05,22200.0,30.0583,30.1874,30.0368,30.1659,22200.0
2014-10-24 10:15:00,42.06,42.06,41.88,42.01,14200.0,30.1731,30.1731,30.0439,30.1372,14200.0
2014-10-24 10:20:00,42.0,42.0,41.85,41.89,33400.0,30.13,30.13,30.0224,30.0511,33400.0
2014-10-24 10:25:00,41.89,42.0,41.85,41.97,19200.0,30.0511,30.13,30.0224,30.1085,19200.0
2014-10-24 10:30:00,41.98,42.06,41.96,42.05,16000.0,30.1157,30.1731,30.1013,30.1659,16000.0
2014-10-24 10:35:00,42.05,42.08,41.87,41.92,15800.0,30.1659,30.1874,30.0368,30.0726,15800.0
2014-10-24 10:40:00,41.93,41.94,41.85,41.9,17200.0,30.0798,30.087,30.0224,30.0583,17200.0
2014-10-24 10:45:00,41.91,41.95,41.86,41.88,10600.0,30.0654,30.0941,30.0296,30.0439,10600.0
2014-10-24 10:50:00,41.9,42.05,41.88,42.02,19200.0,30.0583,30.1659,30.0439,30.1444,19200.0
2014-10-24 10:55:00,42.01,42.17,41.99,42.17,11400.0,30.1372,30.252,30.1228,30.252,11400.0
2014-10-24 11:00:00,42.19,42.27,42.17,42.24,56200.0,30.2663,30.3237,30.252,30.3022,56200.0
2014-10-24 11:05:00,42.24,42.27,42.15,42.15,23000.0,30.3022,30.3237,30.2376,30.2376,23000.0
2014-10-24 11:10:00,42.15,42.29,42.15,42.24,41000.0,30.2376,30.3381,30.2376,30.3022,41000.0
2014-10-24 11:15:00,42.25,42.31,42.23,42.29,31000.0,30.3094,30.3524,30.295,30.3381,31000.0
2014-10-24 11:20:00,42.27,42.38,42.25,42.36,20400.0,30.3237,30.4026,30.3094,30.3883,20400.0
2014-10-24 11:25:00,42.35,42.46,42.35,42.39,31600.0,30.3811,30.46,30.3811,30.4098,31600.0
2014-10-24 11:30:00,42.4,42.42,42.35,42.35,14000.0,30.417,30.4313,30.3811,30.3811,14000.0
2014-10-24 11:35:00,42.34,42.52,42.32,42.52,18400.0,30.3739,30.5031,30.3596,30.5031,18400.0
2014-10-24 11:40:00,42.49,42.57,42.48,42.53,21600.0,30.4815,30.5389,30.4744,30.5102,21600.0
2014-10-24 11:45:00,42.52,42.57,42.47,42.47,35800.0,30.5031,30.5389,30.4672,30.4672,35800.0
2014-10-24 11:50:00,42.48,42.54,42.47,42.48,37800.0,30.4744,30.5174,30.4672,30.4744,37800.0
2014-10-24 11:55:00,42.48,42.54,42.45,42.47,43000.0,30.4744,30.5174,30.4528,30.4672,43000.0
2014-10-24 12:00:00,42.47,42.58,42.47,42.52,37000.0,30.4672,30.5461,30.4672,30.5031,37000.0
2014-10-24 12:05:00,42.53,42.55,42.48,42.52,29200.0,30.5102,30.5246,30.4744,30.5031,29200.0
2014-10-24 12:10:00,42.52,42.74,42.52,42.73,40600.0,30.5031,30.6609,30.5031,30.6537,40600.0
2014-10-24 12:15:00,42.74,42.8,42.71,42.74,22800.0,30.6609,30.7039,30.6394,30.6609,22800.0
2014-10-24 12:20:00,42.74,42.76,42.68,42.74,21400.0,30.6609,30.6752,30.6178,30.6609,21400.0
2014-10-24 12:25:00,42.74,42.82,42.69,42.77,39600.0,30.6609,30.7183,30.625,30.6824,39600.0
2014-10-24 12:30:00,42.74,42.76,42.65,42.7,19000.0,30.6609,30.6752,30.5963,30.6322,19000.0
2014-10-24 12:35:00,42.71,42.77,42.57,42.63,30800.0,30.6394,30.6824,30.5389,30.582,30800.0
2014-10-24 12:40:00,42.62,42.72,42.62,42.68,15600.0,30.5748,30.6465,30.5748,30.6178,15600.0
2014-10-24 12:45:00,42.68,42.68,42.57,42.6,23800.0,30.6178,30.6178,30.5389,30.5604,23800.0
2014-10-24 12:50:00,42.6,42.61,42.52,42.57,15800.0,30.5604,30.5676,30.5031,30.5389,15800.0
2014-10-24 12:55:00,42.56,42.67,42.56,42.61,30000.0,30.5317,30.6107,30.5317,30.5676,30000.0
2014-10-24 13:00:00,42.61,42.67,42.56,42.63,18000.0,30.5676,30.6107,30.5317,30.582,18000.0
2014-10-24 13:05:00,42.63,42.64,42.6,42.63,11600.0,30.582,30.5891,30.5604,30.582,11600.0
2014-10-24 13:10:00,42.62,42.72,42.56,42.58,14600.0,30.5748,30.6465,30.5317,30.5461,14600.0
2014-10-24 13:15:00,42.59,42.6,42.53,42.56,13600.0,30.5533,30.5604,30.5102,30.5317,13600.0
2014-10-24 13:20:00,42.58,42.62,42.55,42.56,9200.0,30.5461,30.5748,30.5246,30.5317,9200.0
2014-10-24 13:25:00,42.56,42.65,42.56,42.65,17400.0,30.5317,30.5963,30.5317,30.5963,17400.0
2014-10-24 13:30:00,42.64,42.66,42.59,42.66,16800.0,30.5891,30.6035,30.5533,30.6035,16800.0
2014-10-24 13:35:00,42.67,42.69,42.62,42.68,15400.0,30.6107,30.625,30.5748,30.6178,15400.0
2014-10-24 13:40:00,42.67,42.7,42.63,42.63,12600.0,30.6107,30.6322,30.582,30.582,12600.0
2014-10-24 13:45:00,42.64,42.67,42.63,42.67,13200.0,30.5891,30.6107,30.582,30.6107,13200.0
2014-10-24 13:50:00,42.66,42.76,42.66,42.76,27600.0,30.6035,30.6752,30.6035,30.6752,27600.0
2014-10-24 13:55:00,42.76,42.77,42.71,42.73,31600.0,30.6752,30.6824,30.6394,30.6537,31600.0
2014-10-24 14:00:00,42.72,42.74,42.63,42.65,24400.0,30.6465,30.6609,30.582,30.5963,24400.0
2014-10-24 14:05:00,42.63,42.76,42.63,42.76,20400.0,30.582,30.6752,30.582,30.6752,20400.0
2014-10-24 14:10:00,42.76,42.77,42.66,42.66,13200.0,30.6752,30.6824,30.6035,30.6035,13200.0
2014-10-24 14:15:00,42.67,42.73,42.66,42.71,20000.0,30.6107,30.6537,30.6035,30.6394,20000.0
2014-10-24 14:20:00,42.71,42.76,42.71,42.72,26800.0,30.6394,30.6752,30.6394,30.6465,26800.0
2014-10-24 14:25:00,42.74,42.76,42.71,42.72,17800.0,30.6609,30.6752,30.6394,30.6465,17800.0
2014-10-24 14:30:00,42.72,42.74,42.67,42.7,19000.0,30.6465,30.6609,30.6107,30.6322,19000.0
2014-10-24 14:35:00,42.71,42.77,42.69,42.75,14800.0,30.6394,30.6824,30.625,30.668,14800.0
2014-10-24 14:40:00,42.74,42.77,42.74,42.75,38600.0,30.6609,30.6824,30.6609,30.668,38600.0
2014-10-24 14:45:00,42.76,42.77,42.73,42.77,59000.0,30.6752,30.6824,30.6537,30.6824,59000.0
2014-10-24 14:50:00,42.77,42.83,42.74,42.83,36600.0,30.6824,30.7254,30.6609,30.7254,36600.0
2014-10-24 14:55:00,42.82,42.85,42.79,42.81,24200.0,30.7183,30.7398,30.6967,30.7111,24200.0
2014-10-24 15:00:00,42.8,42.87,42.79,42.84,28200.0,30.7039,30.7541,30.6967,30.7326,28200.0
2014-10-24 15:05:00,42.84,42.88,42.81,42.87,35400.0,30.7326,30.7613,30.7111,30.7541,35400.0
2014-10-24 15:10:00,42.88,42.88,42.79,42.8,41600.0,30.7613,30.7613,30.6967,30.7039,41600.0
2014-10-24 15:15:00,42.8,42.88,42.8,42.83,57000.0,30.7039,30.7613,30.7039,30.7254,57000.0
2014-10-24 15:20:00,42.82,42.82,42.76,42.77,54600.0,30.7183,30.7183,30.6752,30.6824,54600.0
2014-10-24 15:25:00,42.79,42.87,42.78,42.87,46600.0,30.6967,30.7541,30.6896,30.7541,46600.0
2014-10-24 15:30:00,42.87,42.89,42.86,42.88,72800.0,30.7541,30.7685,30.747,30.7613,72800.0
2014-10-24 15:35:00,42.88,42.92,42.88,42.88,61400.0,30.7613,30.79,30.7613,30.7613,61400.0
2014-10-24 15:40:00,42.88,42.98,42.88,42.97,83400.0,30.7613,30.833,30.7613,30.8259,83400.0
2014-10-24 15:45:00,42.97,43.01,42.95,42.95,102200.0,30.8259,30.8546,30.8115,30.8115,102200.0
2014-10-24 15:50:00,42.95,42.97,42.88,42.91,116000.0,30.8115,30.8259,30.7613,30.7828,116000.0
2014-10-24 15:55:00,42.91,42.93,42.87,42.88,232400.0,30.7828,30.7972,30.7541,30.7613,232400.0
2014-10-27 09:30:00,42.51,42.56,41.81,42.15,176800.0,30.4959,30.5317,29.9937,30.2376,176800.0
2014-10-27 09:35:00,42.13,42.24,41.99,42.18,104200.0,30.2233,30.3022,30.1228,30.2591,104200.0
2014-10-27 09:40:00,42.18,42.24,42.12,42.18,133000.0,30.2591,30.3022,30.2161,30.2591,133000.0
2014-10-27 09:45:00,42.16,42.19,42.03,42.05,85600.0,30.2448,30.2663,30.1515,30.1659,85600.0
2014-10-27 09:50:00,42.06,42.06,41.9,41.91,76000.0,30.1731,30.1731,30.0583,30.0654,76000.0
2014-10-27 09:55:00,41.95,42.12,41.88,42.12,95800.0,30.0941,30.2161,30.0439,30.2161,95800.0
2014-10-27 10:00:00,42.1,42.19,41.97,41.98,82800.0,30.2018,30.2663,30.1085,30.1157,82800.0
2014-10-27 10:05:00,41.96,42.13,41.92,42.13,24000.0,30.1013,30.2233,30.0726,30.2233,24000.0
2014-10-27 10:10:00,42.15,42.3,42.13,42.26,51400.0,30.2376,30.3452,30.2233,30.3165,51400.0
2014-10-27 10:15:00,42.26,42.38,42.22,42.24,27600.0,30.3165,30.4026,30.2878,30.3022,27600.0
2014-10-27 10:20:00,42.24,42.46,42.22,42.45,37600.0,30.3022,30.46,30.2878,30.4528,37600.0
2014-10-27 10:25:00,42.4,42.4,42.29,42.36,21200.0,30.417,30.417,30.3381,30.3883,21200.0
2014-10-27 10:30:00,42.38,42.41,42.34,42.41,56000.0,30.4026,30.4241,30.3739,30.4241,56000.0
2014-10-27 10:35:00,42.4,42.47,42.35,42.38,38600.0,30.417,30.4672,30.3811,30.4026,38600.0
2014-10-27 10:40:00,42.38,42.71,42.38,42.7,58400.0,30.4026,30.6394,30.4026,30.6322,58400.0
2014-10-27 10:45:00,42.7,42.84,42.7,42.84,68400.0,30.6322,30.7326,30.6322,30.7326,68400.0
2014-10-27 10:50:00,42.84,42.88,42.69,42.71,51400.0,30.7326,30.7613,30.625,30.6394,51400.0
2014-10-27 10:55:00,42.71,42.82,42.65,42.82,48600.0,30.6394,30.7183,30.5963,30.7183,48600.0
2014-10-27 11:00:00,42.82,42.83,42.71,42.79,24000.0,30.7183,30.7254,30.6394,30.6967,24000.0
2014-10-27 11:05:00,42.78,42.86,42.74,42.85,22600.0,30.6896,30.747,30.6609,30.7398,22600.0
2014-10-27 11:10:00,42.88,42.95,42.78,42.78,36800.0,30.7613,30.8115,30.6896,30.6896,36800.0
2014-10-27 11:15:00,42.8,42.87,42.72,42.81,29800.0,30.7039,30.7541,30.6465,30.7111,29800.0
2014-10-27 11:20:00,42.82,42.84,42.72,42.78,24600.0,30.7183,30.7326,30.6465,30.6896,24600.0
2014-10-27 11:25:00,42.8,42.88,42.76,42.86,22200.0,30.7039,30.7613,30.6752,30.747,22200.0
2014-10-27 11:30:00,42.87,42.94,42.85,42.86,44200.0,30.7541,30.8044,30.7398,30.747,44200.0
2014-10-27 11:35:00,42.82,42.87,42.78,42.85,41000.0,30.7183,30.7541,30.6896,30.7398,41000.0
2014-10-27 11:40:00,42.85,42.86,42.69,42.81,47800.0,30.7398,30.747,30.625,30.7111,47800.0
2014-10-27 11:45:00,42.82,42.82,42.69,42.76,45600.0,30.7183,30.7183,30.625,30.6752,45600.0
2014-10-27 11:50:00,42.72,42.73,42.56,42.59,35800.0,30.6465,30.6537,30.5317,30.5533,35800.0
2014-10-27 11:55:00,42.6,42.76,42.6,42.74,20200.0,30.5604,30.6752,30.5604,30.6609,20200.0
2014-10-27 12:00:00,42.71,42.87,42.7,42.81,23400.0,30.6394,30.7541,30.6322,30.7111,23400.0
2014-10-27 12:05:00,42.83,42.96,42.83,42.85,47600.0,30.7254,30.8187,30.7254,30.7398,47600.0
2014-10-27 12:10:00,42.86,42.91,42.83,42.9,23600.0,30.747,30.7828,30.7254,30.7757,23600.0
2014-10-27 12:15:00,42.93,42.94,42.82,42.93,16200.0,30.7972,30.8044,30.7183,30.7972,16200.0
2014-10-27 12:20:00,42.95,42.97,42.81,42.81,24800.0,30.8115,30.8259,30.7111,30.7111,24800.0
2014-10-27 12:25:00,42.81,42.87,42.77,42.82,19400.0,30.7111,30.7541,30.6824,30.7183,19400.0
2014-10-27 12:30:00,42.81,42.91,42.79,42.91,19400.0,30.7111,30.7828,30.6967,30.7828,19400.0
2014-10-27 12:35:00,42.91,42.96,42.85,42.93,26200.0,30.7828,30.8187,30.7398,30.7972,26200.0
2014-10-27 12:40:00,42.92,42.98,42.9,42.98,31800.0,30.79,30.833,30.7757,30.833,31800.0
2014-10-27 12:45:00,42.99,43.07,42.86,42.94,34800.0,30.8402,30.8976,30.747,30.8044,34800.0
2014-10-27 12:50:00,42.93,42.98,42.88,42.97,24200.0,30.7972,30.833,30.7613,30.8259,24200.0
2014-10-27 12:55:00,42.96,43.06,42.95,43.06,27200.0,30.8187,30.8904,30.8115,30.8904,27200.0
2014-10-27 13:00:00,43.05,43.23,43.04,43.16,59000.0,30.8833,31.0124,30.8761,30.9622,59000.0
2014-10-27 13:05:00,43.17,43.2,43.0,43.06,39600.0,30.9693,30.9909,30.8474,30.8904,39600.0
2014-10-27 13:10:00,43.06,43.07,42.97,43.04,44800.0,30.8904,30.8976,30.8259,30.8761,44800.0
2014-10-27 13:15:00,43.04,43.1,42.98,43.1,55600.0,30.8761,30.9191,30.833,30.9191,55600.0
2014-10-27 13:20:00,43.11,43.16,43.07,43.09,33200.0,30.9263,30.9622,30.8976,30.912,33200.0
2014-10-27 13:25:00,43.08,43.1,43.03,43.06,31800.0,30.9048,30.9191,30.8689,30.8904,31800.0
2014-10-27 13:30:00,43.07,43.16,43.02,43.06,71800.0,30.8976,30.9622,30.8617,30.8904,71800.0
2014-10-27 13:35:00,43.09,43.15,43.05,43.06,41400.0,30.912,30.955,30.8833,30.8904,41400.0
2014-10-27 13:40:00,43.06,43.11,43.02,43.02,30000.0,30.8904,30.9263,30.8617,30.8617,30000.0
2014-10-27 13:45:00,43.03,43.11,43.03,43.07,43000.0,30.8689,30.9263,30.8689,30.8976,43000.0
2014-10-27 13:50:00,43.07,43.1,43.02,43.07,30400.0,30.8976,30.9191,30.8617,30.8976,30400.0
2014-10-27 13:55:00,43.06,43.15,43.05,43.09,38800.0,30.8904,30.955,30.8833,30.912,38800.0
2014-10-27 14:00:00,43.08,43.1,42.98,42.98,77600.0,30.9048,30.9191,30.833,30.833,77600.0
2014-10-27 14:05:00,42.96,43.01,42.88,42.92,59000.0,30.8187,30.8546,30.7613,30.79,59000.0
2014-10-27 14:10:00,42.92,43.09,42.92,43.09,39800.0,30.79,30.912,30.79,30.912,39800.0
2014-10-27 14:15:00,43.09,43.13,43.05,43.12,24400.0,30.912,30.9407,30.8833,30.9335,24400.0
2014-10-27 14:20:00,43.13,43.16,43.07,43.08,29000.0,30.9407,30.9622,30.8976,30.9048,29000.0
2014-10-27 14:25:00,43.08,43.08,43.01,43.04,23000.0,30.9048,30.9048,30.8546,30.8761,23000.0
2014-10-27 14:30:00,43.04,43.09,42.98,43.08,52000.0,30.8761,30.912,30.833,30.9048,52000.0
2014-10-27 14:35:00,43.08,43.15,43.07,43.08,30400.0,30.9048,30.955,30.8976,30.9048,30400.0
2014-10-27 14:40:00,43.09,43.1,42.99,43.02,42200.0,30.912,30.9191,30.8402,30.8617,42200.0
2014-10-27 14:45:00,43.02,43.05,43.01,43.04,37200.0,30.8617,30.8833,30.8546,30.8761,37200.0
2014-10-27 14:50:00,43.05,43.1,42.99,43.02,30600.0,30.8833,30.9191,30.8402,30.8617,30600.0
2014-10-27 14:55:00,43.0,43.06,42.97,43.06,46600.0,30.8474,30.8904,30.8259,30.8904,46600.0
2014-10-27 15:00:00,43.08,43.12,43.02,43.1,46800.0,30.9048,30.9335,30.8617,30.9191,46800.0
2014-10-27 15:05:00,43.1,43.13,43.06,43.06,27600.0,30.9191,30.9407,30.8904,30.8904,27600.0
2014-10-27 15:10:00,43.04,43.1,43.04,43.1,60000.0,30.8761,30.9191,30.8761,30.9191,60000.0
2014-10-27 15:15:00,43.1,43.14,43.05,43.13,69000.0,30.9191,30.9478,30.8833,30.9407,69000.0
2014-10-27 15:20:00,43.13,43.13,43.05,43.09,72400.0,30.9407,30.9407,30.8833,30.912,72400.0
2014-10-27 15:25:00,43.1,43.13,43.09,43.11,59600.0,30.9191,30.9407,30.912,30.9263,59600.0
2014-10-27 15:30:00,43.12,43.19,43.07,43.19,92200.0,30.9335,30.9837,30.8976,30.9837,92200.0
2014-10-27 15:35:00,43.19,43.23,43.13,43.23,155000.0,30.9837,31.0124,30.9407,31.0124,155000.0
2014-10-27 15:40:00,43.21,43.28,43.17,43.26,117000.0,30.998,31.0483,30.9693,31.0339,117000.0
2014-10-27 15:45:00,43.26,43.26,43.14,43.23,156400.0,31.0339,31.0339,30.9478,31.0124,156400.0
2014-10-27 15:50:00,43.23,43.24,43.17,43.24,178200.0,31.0124,31.0196,30.9693,31.0196,178200.0
2014-10-27 15:55:00,43.24,43.27,43.2,43.22,145800.0,31.0196,31.0411,30.9909,31.0052,145800.0
2014-10-28 09:30:00,43.32,43.58,43.32,43.45,101400.0,31.077,31.2635,31.077,31.1702,101400.0
2014-10-28 09:35:00,43.46,43.49,43.02,43.08,77200.0,31.1774,31.1989,30.8617,30.9048,77200.0
2014-10-28 09:40:00,43.1,43.14,42.82,43.14,83200.0,30.9191,30.9478,30.7183,30.9478,83200.0
2014-10-28 09:45:00,43.1,43.54,43.02,43.54,132400.0,30.9191,31.2348,30.8617,31.2348,132400.0
2014-10-28 09:50:00,43.53,43.6,43.49,43.55,47800.0,31.2276,31.2778,31.1989,31.242,47800.0
2014-10-28 09:55:00,43.54,43.57,43.37,43.37,61000.0,31.2348,31.2563,31.1128,31.1128,61000.0
2014-10-28 10:00:00,43.38,43.45,43.21,43.41,50000.0,31.12,31.1702,30.998,31.1415,50000.0
2014-10-28 10:05:00,43.42,43.48,43.38,43.43,87200.0,31.1487,31.1917,31.12,31.1559,87200.0
2014-10-28 10:10:00,43.39,43.52,43.35,43.49,44200.0,31.1272,31.2204,31.0985,31.1989,44200.0
2014-10-28 10:15:00,43.49,43.56,43.27,43.27,25200.0,31.1989,31.2491,31.0411,31.0411,25200.0
2014-10-28 10:20:00,43.27,43.35,43.26,43.34,40400.0,31.0411,31.0985,31.0339,31.0913,40400.0
2014-10-28 10:25:00,43.32,43.38,43.27,43.35,37400.0,31.077,31.12,31.0411,31.0985,37400.0
2014-10-28 10:30:00,43.35,43.44,43.27,43.41,42400.0,31.0985,31.163,31.0411,31.1415,42400.0
2014-10-28 10:35:00,43.41,43.5,43.38,43.49,25000.0,31.1415,31.2061,31.12,31.1989,25000.0
2014-10-28 10:40:00,43.5,43.62,43.46,43.62,31800.0,31.2061,31.2922,31.1774,31.2922,31800.0
2014-10-28 10:45:00,43.61,43.61,43.51,43.53,21000.0,31.285,31.285,31.2133,31.2276,21000.0
2014-10-28 10:50:00,43.52,43.63,43.52,43.63,34800.0,31.2204,31.2993,31.2204,31.2993,34800.0
2014-10-28 10:55:00,43.63,43.65,43.57,43.58,33400.0,31.2993,31.3137,31.2563,31.2635,33400.0
2014-10-28 11:00:00,43.58,43.6,43.52,43.6,40400.0,31.2635,31.2778,31.2204,31.2778,40400.0
2014-10-28 11:05:00,43.61,43.68,43.59,43.67,28000.0,31.285,31.3352,31.2706,31.328,28000.0
2014-10-28 11:10:00,43.67,43.7,43.52,43.52,30400.0,31.328,31.3496,31.2204,31.2204,30400.0
2014-10-28 11:15:00,43.51,43.63,43.51,43.61,31400.0,31.2133,31.2993,31.2133,31.285,31400.0
2014-10-28 11:20:00,43.65,43.71,43.63,43.7,27400.0,31.3137,31.3567,31.2993,31.3496,27400.0
2014-10-28 11:25:00,43.69,43.74,43.68,43.73,30600.0,31.3424,31.3783,31.3352,31.3711,30600.0
2014-10-28 11:30:00,43.73,43.81,43.62,43.62,73000.0,31.3711,31.4285,31.2922,31.2922,73000.0
2014-10-28 11:35:00,43.62,43.69,43.59,43.66,75600.0,31.2922,31.3424,31.2706,31.3209,75600.0
2014-10-28 11:40:00,43.68,43.72,43.63,43.65,29800.0,31.3352,31.3639,31.2993,31.3137,29800.0
2014-10-28 11:45:00,43.65,43.67,43.6,43.63,38200.0,31.3137,31.328,31.2778,31.2993,38200.0
2014-10-28 11:50:00,43.63,43.71,43.63,43.68,42000.0,31.2993,31.3567,31.2993,31.3352,42000.0
2014-10-28 11:55:00,43.67,43.68,43.66,43.66,44600.0,31.328,31.3352,31.3209,31.3209,44600.0
2014-10-28 12:00:00,43.66,43.74,43.65,43.74,68000.0,31.3209,31.3783,31.3137,31.3783,68000.0
2014-10-28 12:05:00,43.74,43.87,43.74,43.87,32800.0,31.3783,31.4715,31.3783,31.4715,32800.0
2014-10-28 12:10:00,43.86,44.03,43.86,44.03,90800.0,31.4643,31.5863,31.4643,31.5863,90800.0
2014-10-28 12:15:00,44.03,44.1,43.9,43.92,43600.0,31.5863,31.6365,31.493,31.5074,43600.0
2014-10-28 12:20:00,43.92,43.99,43.91,43.96,31600.0,31.5074,31.5576,31.5002,31.5361,31600.0
2014-10-28 12:25:00,43.97,44.01,43.94,44.0,36000.0,31.5433,31.5719,31.5217,31.5648,36000.0
2014-10-28 12:30:00,44.0,44.05,43.93,43.94,51400.0,31.5648,31.6006,31.5146,31.5217,51400.0
2014-10-28 12:35:00,43.94,43.94,43.88,43.92,66200.0,31.5217,31.5217,31.4787,31.5074,66200.0
2014-10-28 12:40:00,43.92,44.01,43.88,43.99,47200.0,31.5074,31.5719,31.4787,31.5576,47200.0
2014-10-28 12:45:00,43.99,44.04,43.87,44.02,51400.0,31.5576,31.5935,31.4715,31.5791,51400.0
2014-10-28 12:50:00,44.02,44.12,43.94,44.1,35600.0,31.5791,31.6509,31.5217,31.6365,35600.0
2014-10-28 12:55:00,44.09,44.14,44.05,44.12,27000.0,31.6293,31.6652,31.6006,31.6509,27000.0
2014-10-28 13:00:00,44.12,44.17,44.04,44.05,58400.0,31.6509,31.6867,31.5935,31.6006,58400.0
2014-10-28 13:05:00,44.06,44.06,43.94,44.05,38000.0,31.6078,31.6078,31.5217,31.6006,38000.0
2014-10-28 13:10:00,44.05,44.1,44.02,44.07,41600.0,31.6006,31.6365,31.5791,31.615,41600.0
2014-10-28 13:15:00,44.06,44.1,44.01,44.08,53000.0,31.6078,31.6365,31.5719,31.6222,53000.0
2014-10-28 13:20:00,44.09,44.22,44.08,44.15,51200.0,31.6293,31.7226,31.6222,31.6724,51200.0
2014-10-28 13:25:00,44.15,44.19,44.09,44.11,44400.0,31.6724,31.7011,31.6293,31.6437,44400.0
2014-10-28 13:30:00,44.1,44.19,44.07,44.14,38000.0,31.6365,31.7011,31.615,31.6652,38000.0
2014-10-28 13:35:00,44.15,44.18,44.11,44.14,36600.0,31.6724,31.6939,31.6437,31.6652,36600.0
2014-10-28 13:40:00,44.15,44.27,44.15,44.23,55800.0,31.6724,31.7585,31.6724,31.7298,55800.0
2014-10-28 13:45:00,44.22,44.27,44.18,44.18,58200.0,31.7226,31.7585,31.6939,31.6939,58200.0
2014-10-28 13:50:00,44.19,44.26,44.14,44.26,47400.0,31.7011,31.7513,31.6652,31.7513,47400.0
2014-10-28 13:55:00,44.24,44.25,44.15,44.16,84000.0,31.7369,31.7441,31.6724,31.6796,84000.0
2014-10-28 14:00:00,44.16,44.21,44.08,44.08,46400.0,31.6796,31.7154,31.6222,31.6222,46400.0
2014-10-28 14:05:00,44.07,44.16,44.07,44.16,41200.0,31.615,31.6796,31.615,31.6796,41200.0
2014-10-28 14:10:00,44.15,44.29,44.15,44.28,45400.0,31.6724,31.7728,31.6724,31.7656,45400.0
2014-10-28 14:15:00,44.28,44.34,44.21,44.23,55200.0,31.7656,31.8087,31.7154,31.7298,55200.0
2014-10-28 14:20:00,44.24,44.33,44.24,44.3,44800.0,31.7369,31.8015,31.7369,31.78,44800.0
2014-10-28 14:25:00,44.3,44.37,44.3,44.35,47200.0,31.78,31.8302,31.78,31.8159,47200.0
2014-10-28 14:30:00,44.35,44.45,44.34,44.44,85800.0,31.8159,31.8876,31.8087,31.8804,85800.0
2014-10-28 14:35:00,44.44,44.44,44.37,44.44,48800.0,31.8804,31.8804,31.8302,31.8804,48800.0
2014-10-28 14:40:00,44.46,44.49,44.44,44.49,51800.0,31.8948,31.9163,31.8804,31.9163,51800.0
2014-10-28 14:45:00,44.49,44.49,44.41,44.45,60400.0,31.9163,31.9163,31.8589,31.8876,60400.0
2014-10-28 14:50:00,44.45,44.48,44.38,44.48,51400.0,31.8876,31.9091,31.8374,31.9091,51400.0
2014-10-28 14:55:00,44.47,44.52,44.46,44.48,135200.0,31.9019,31.9378,31.8948,31.9091,135200.0
2014-10-28 15:00:00,44.47,44.52,44.42,44.48,200600.0,31.9019,31.9378,31.8661,31.9091,200600.0
2014-10-28 15:05:00,44.48,44.59,44.47,44.56,71200.0,31.9091,31.988,31.9019,31.9665,71200.0
2014-10-28 15:10:00,44.56,44.57,44.46,44.52,83400.0,31.9665,31.9737,31.8948,31.9378,83400.0
2014-10-28 15:15:00,44.52,44.62,44.52,44.55,112400.0,31.9378,32.0096,31.9378,31.9593,112400.0
2014-10-28 15:20:00,44.55,44.56,44.5,44.54,114000.0,31.9593,31.9665,31.9235,31.9522,114000.0
2014-10-28 15:25:00,44.55,44.63,44.54,44.6,85000.0,31.9593,32.0167,31.9522,31.9952,85000.0
2014-10-28 15:30:00,44.6,44.7,44.58,44.63,139800.0,31.9952,32.0669,31.9809,32.0167,139800.0
2014-10-28 15:35:00,44.63,44.72,44.62,44.72,201400.0,32.0167,32.0813,32.0096,32.0813,201400.0
2014-10-28 15:40:00,44.72,44.74,44.64,44.64,148800.0,32.0813,32.0956,32.0239,32.0239,148800.0
2014-10-28 15:45:00,44.63,44.65,44.54,44.54,228000.0,32.0167,32.0311,31.9522,31.9522,228000.0
2014-10-28 15:50:00,44.54,44.58,44.5,44.52,338200.0,31.9522,31.9809,31.9235,31.9378,338200.0
2014-10-28 15:55:00,44.52,44.55,44.49,44.54,349400.0,31.9378,31.9593,31.9163,31.9522,349400.0
2014-10-29 09:30:00,44.91,45.12,44.83,44.83,180400.0,32.2176,32.3682,32.1602,32.1602,180400.0
2014-10-29 09:35:00,44.84,44.92,44.59,44.92,210000.0,32.1674,32.2248,31.988,32.2248,210000.0
2014-10-29 09:40:00,44.92,44.97,44.76,44.92,30400.0,32.2248,32.2606,32.11,32.2248,30400.0
2014-10-29 09:45:00,44.92,44.97,44.79,44.95,55800.0,32.2248,32.2606,32.1315,32.2463,55800.0
2014-10-29 09:50:00,44.95,45.04,44.85,45.02,81000.0,32.2463,32.3109,32.1745,32.2965,81000.0
2014-10-29 09:55:00,45.0,45.05,44.91,44.92,42400.0,32.2822,32.318,32.2176,32.2248,42400.0
2014-10-29 10:00:00,44.91,44.91,44.64,44.68,51400.0,32.2176,32.2176,32.0239,32.0526,51400.0
2014-10-29 10:05:00,44.67,44.68,44.55,44.6,45000.0,32.0454,32.0526,31.9593,31.9952,45000.0
2014-10-29 10:10:00,44.57,44.57,44.33,44.34,93800.0,31.9737,31.9737,31.8015,31.8087,93800.0
2014-10-29 10:15:00,44.35,44.42,44.29,44.32,93800.0,31.8159,31.8661,31.7728,31.7943,93800.0
2014-10-29 10:20:00,44.32,44.32,43.91,43.95,98400.0,31.7943,31.7943,31.5002,31.5289,98400.0
2014-10-29 10:25:00,43.97,44.07,43.88,44.07,70200.0,31.5433,31.615,31.4787,31.615,70200.0
2014-10-29 10:30:00,44.04,44.42,44.02,44.34,101400.0,31.5935,31.8661,31.5791,31.8087,101400.0
2014-10-29 10:35:00,44.33,44.34,44.08,44.08,42000.0,31.8015,31.8087,31.6222,31.6222,42000.0
2014-10-29 10:40:00,44.08,44.1,43.94,43.97,61400.0,31.6222,31.6365,31.5217,31.5433,61400.0
2014-10-29 10:45:00,43.99,44.02,43.75,43.78,90800.0,31.5576,31.5791,31.3854,31.407,90800.0
2014-10-29 10:50:00,43.79,43.87,43.67,43.67,42400.0,31.4141,31.4715,31.328,31.328,42400.0
2014-10-29 10:55:00,43.67,43.77,43.66,43.68,148800.0,31.328,31.3998,31.3209,31.3352,148800.0
2014-10-29 11:00:00,43.7,43.86,43.58,43.86,72200.0,31.3496,31.4643,31.2635,31.4643,72200.0
2014-10-29 11:05:00,43.85,44.01,43.84,43.99,83800.0,31.4572,31.5719,31.45,31.5576,83800.0
2014-10-29 11:10:00,43.99,44.01,43.89,43.93,107400.0,31.5576,31.5719,31.4859,31.5146,107400.0
2014-10-29 11:15:00,43.9,43.9,43.73,43.73,39800.0,31.493,31.493,31.3711,31.3711,39800.0
2014-10-29 11:20:00,43.73,43.9,43.72,43.88,68600.0,31.3711,31.493,31.3639,31.4787,68600.0
2014-10-29 11:25:00,43.88,43.99,43.85,43.85,58600.0,31.4787,31.5576,31.4572,31.4572,58600.0
2014-10-29 11:30:00,43.86,43.99,43.75,43.98,113600.0,31.4643,31.5576,31.3854,31.5504,113600.0
2014-10-29 11:35:00,43.95,44.0,43.92,43.93,37200.0,31.5289,31.5648,31.5074,31.5146,37200.0
2014-10-29 11:40:00,43.94,44.09,43.93,44.06,455800.0,31.5217,31.6293,31.5146,31.6078,455800.0
2014-10-29 11:45:00,44.08,44.15,43.96,44.05,141800.0,31.6222,31.6724,31.5361,31.6006,141800.0
2014-10-29 11:50:00,44.04,44.04,43.98,44.04,81400.0,31.5935,31.5935,31.5504,31.5935,81400.0
2014-10-29 11:55:00,44.04,44.05,43.87,43.87,31000.0,31.5935,31.6006,31.4715,31.4715,31000.0
2014-10-29 12:00:00,43.86,43.88,43.74,43.82,72800.0,31.4643,31.4787,31.3783,31.4356,72800.0
2014-10-29 12:05:00,43.84,43.88,43.78,43.85,24000.0,31.45,31.4787,31.407,31.4572,24000.0
2014-10-29 12:10:00,43.85,43.89,43.79,43.81,18800.0,31.4572,31.4859,31.4141,31.4285,18800.0
2014-10-29 12:15:00,43.8,43.82,43.7,43.73,58000.0,31.4213,31.4356,31.3496,31.3711,58000.0
2014-10-29 12:20:00,43.74,43.77,43.7,43.73,33600.0,31.3783,31.3998,31.3496,31.3711,33600.0
2014-10-29 12:25:00,43.73,43.85,43.72,43.79,23800.0,31.3711,31.4572,31.3639,31.4141,23800.0
2014-10-29 12:30:00,43.78,43.81,43.71,43.8,31200.0,31.407,31.4285,31.3567,31.4213,31200.0
2014-10-29 12:35:00,43.79,43.85,43.74,43.75,47200.0,31.4141,31.4572,31.3783,31.3854,47200.0
2014-10-29 12:40:00,43.76,43.77,43.59,43.6,54400.0,31.3926,31.3998,31.2706,31.2778,54400.0
2014-10-29 12:45:00,43.61,43.7,43.61,43.65,27200.0,31.285,31.3496,31.285,31.3137,27200.0
2014-10-29 12:50:00,43.65,43.9,43.65,43.88,106400.0,31.3137,31.493,31.3137,31.4787,106400.0
2014-10-29 12:55:00,43.88,43.98,43.81,43.81,81600.0,31.4787,31.5504,31.4285,31.4285,81600.0
2014-10-29 13:00:00,43.79,43.79,43.67,43.68,59200.0,31.4141,31.4141,31.328,31.3352,59200.0
2014-10-29 13:05:00,43.67,43.7,43.61,43.62,31200.0,31.328,31.3496,31.285,31.2922,31200.0
2014-10-29 13:10:00,43.62,43.7,43.6,43.6,60000.0,31.2922,31.3496,31.2778,31.2778,60000.0
2014-10-29 13:15:00,43.62,43.63,43.49,43.51,67600.0,31.2922,31.2993,31.1989,31.2133,67600.0
2014-10-29 13:20:00,43.52,43.64,43.52,43.56,53000.0,31.2204,31.3065,31.2204,31.2491,53000.0
2014-10-29 13:25:00,43.55,43.58,43.51,43.57,35000.0,31.242,31.2635,31.2133,31.2563,35000.0
2014-10-29 13:30:00,43.59,43.63,43.56,43.58,41000.0,31.2706,31.2993,31.2491,31.2635,41000.0
2014-10-29 13:35:00,43.58,43.6,43.49,43.52,63600.0,31.2635,31.2778,31.1989,31.2204,63600.0
2014-10-29 13:40:00,43.53,43.56,43.48,43.48,34800.0,31.2276,31.2491,31.1917,31.1917,34800.0
2014-10-29 13:45:00,43.51,43.61,43.51,43.61,49000.0,31.2133,31.285,31.2133,31.285,49000.0
2014-10-29 13:50:00,43.6,43.67,43.6,43.67,39800.0,31.2778,31.328,31.2778,31.328,39800.0
2014-10-29 13:55:00,43.67,43.7,43.67,43.69,41600.0,31.328,31.3496,31.328,31.3424,41600.0
2014-10-29 14:00:00,43.68,43.69,43.45,43.46,81200.0,31.3352,31.3424,31.1702,31.1774,81200.0
2014-10-29 14:05:00,43.46,43.48,43.31,43.41,120600.0,31.1774,31.1917,31.0698,31.1415,120600.0
2014-10-29 14:10:00,43.43,43.52,43.39,43.39,73600.0,31.1559,31.2204,31.1272,31.1272,73600.0
2014-10-29 14:15:00,43.36,43.36,43.17,43.32,52400.0,31.1057,31.1057,30.9693,31.077,52400.0
2014-10-29 14:20:00,43.32,43.49,43.32,43.44,47000.0,31.077,31.1989,31.077,31.163,47000.0
2014-10-29 14:25:00,43.43,43.49,43.32,43.38,51600.0,31.1559,31.1989,31.077,31.12,51600.0
2014-10-29 14:30:00,43.38,43.42,43.22,43.35,57600.0,31.12,31.1487,31.0052,31.0985,57600.0
2014-10-29 14:35:00,43.35,43.41,43.28,43.29,81000.0,31.0985,31.1415,31.0483,31.0554,81000.0
2014-10-29 14:40:00,43.29,43.43,43.24,43.33,112200.0,31.0554,31.1559,31.0196,31.0841,112200.0
2014-10-29 14:45:00,43.33,43.37,43.16,43.22,58600.0,31.0841,31.1128,30.9622,31.0052,58600.0
2014-10-29 14:50:00,43.22,43.22,43.12,43.17,52600.0,31.0052,31.0052,30.9335,30.9693,52600.0
2014-10-29 14:55:00,43.18,43.28,43.11,43.24,66200.0,30.9765,31.0483,30.9263,31.0196,66200.0
2014-10-29 15:00:00,43.24,43.25,43.1,43.13,47200.0,31.0196,31.0267,30.9191,30.9407,47200.0
2014-10-29 15:05:00,43.13,43.21,43.08,43.1,63000.0,30.9407,30.998,30.9048,30.9191,63000.0
2014-10-29 15:10:00,43.1,43.26,43.08,43.22,56600.0,30.9191,31.0339,30.9048,31.0052,56600.0
2014-10-29 15:15:00,43.22,43.39,43.19,43.38,68600.0,31.0052,31.1272,30.9837,31.12,68600.0
2014-10-29 15:20:00,43.38,43.63,43.38,43.53,257000.0,31.12,31.2993,31.12,31.2276,257000.0
2014-10-29 15:25:00,43.52,43.56,43.52,43.55,74400.0,31.2204,31.2491,31.2204,31.242,74400.0
2014-10-29 15:30:00,43.56,43.75,43.55,43.7,440200.0,31.2491,31.3854,31.242,31.3496,440200.0
2014-10-29 15:35:00,43.7,43.77,43.67,43.74,96800.0,31.3496,31.3998,31.328,31.3783,96800.0
2014-10-29 15:40:00,43.75,43.8,43.71,43.71,132200.0,31.3854,31.4213,31.3567,31.3567,132200.0
2014-10-29 15:45:00,43.7,43.71,43.66,43.69,218800.0,31.3496,31.3567,31.3209,31.3424,218800.0
2014-10-29 15:50:00,43.7,43.8,43.68,43.77,166600.0,31.3496,31.4213,31.3352,31.3998,166600.0
2014-10-29 15:55:00,43.77,43.82,43.68,43.71,194800.0,31.3998,31.4356,31.3352,31.3567,194800.0
2014-10-30 09:30:00,44.76,45.22,44.26,44.26,284800.0,32.11,32.44,31.7513,31.7513,284800.0
2014-10-30 09:35:00,44.35,44.82,44.31,44.82,273200.0,31.8159,32.153,31.7872,32.153,273200.0
2014-10-30 09:40:00,44.79,44.91,44.66,44.85,201000.0,32.1315,32.2176,32.0382,32.1745,201000.0
2014-10-30 09:45:00,44.89,44.89,44.55,44.64,109200.0,32.2032,32.2032,31.9593,32.0239,109200.0
2014-10-30 09:50:00,44.65,44.65,44.28,44.42,215600.0,32.0311,32.0311,31.7656,31.8661,215600.0
2014-10-30 09:55:00,44.43,44.5,44.25,44.41,157800.0,31.8732,31.9235,31.7441,31.8589,157800.0
2014-10-30 10:00:00,44.39,44.49,44.22,44.43,181000.0,31.8446,31.9163,31.7226,31.8732,181000.0
2014-10-30 10:05:00,44.41,44.98,44.38,44.77,297800.0,31.8589,32.2678,31.8374,32.1172,297800.0
2014-10-30 10:10:00,44.77,45.19,44.77,45.12,255400.0,32.1172,32.4185,32.1172,32.3682,255400.0
2014-10-30 10:15:00,45.13,45.17,44.88,44.96,120200.0,32.3754,32.4041,32.1961,32.2535,120200.0
2014-10-30 10:20:00,44.93,45.03,44.91,44.99,131400.0,32.2319,32.3037,32.2176,32.275,131400.0
2014-10-30 10:25:00,44.99,45.5,44.98,45.43,251200.0,32.275,32.6408,32.2678,32.5906,251200.0
2014-10-30 10:30:00,45.4,45.49,45.24,45.43,198200.0,32.5691,32.6337,32.4543,32.5906,198200.0
2014-10-30 10:35:00,45.42,45.45,45.33,45.35,521200.0,32.5835,32.605,32.5189,32.5332,521200.0
2014-10-30 10:40:00,45.35,45.58,45.27,45.57,513000.0,32.5332,32.6982,32.4758,32.6911,513000.0
2014-10-30 10:45:00,45.57,45.61,45.41,45.48,146000.0,32.6911,32.7198,32.5763,32.6265,146000.0
2014-10-30 10:50:00,45.51,45.52,45.44,45.47,98000.0,32.648,32.6552,32.5978,32.6193,98000.0
2014-10-30 10:55:00,45.49,45.51,45.32,45.51,159400.0,32.6337,32.648,32.5117,32.648,159400.0
2014-10-30 11:00:00,45.51,45.57,45.49,45.5,340200.0,32.648,32.6911,32.6337,32.6408,340200.0
2014-10-30 11:05:00,45.53,45.53,45.3,45.31,48200.0,32.6624,32.6624,32.4974,32.5045,48200.0
2014-10-30 11:10:00,45.34,45.38,45.18,45.29,105800.0,32.5261,32.5548,32.4113,32.4902,105800.0
2014-10-30 11:15:00,45.26,45.27,45.19,45.25,50600.0,32.4687,32.4758,32.4185,32.4615,50600.0
2014-10-30 11:20:00,45.25,45.26,45.12,45.15,44200.0,32.4615,32.4687,32.3682,32.3898,44200.0
2014-10-30 11:25:00,45.15,45.52,45.13,45.46,258600.0,32.3898,32.6552,32.3754,32.6122,258600.0
2014-10-30 11:30:00,45.48,45.5,45.38,45.47,103000.0,32.6265,32.6408,32.5548,32.6193,103000.0
2014-10-30 11:35:00,45.47,45.52,45.42,45.46,177200.0,32.6193,32.6552,32.5835,32.6122,177200.0
2014-10-30 11:40:00,45.46,45.46,45.24,45.31,109200.0,32.6122,32.6122,32.4543,32.5045,109200.0
2014-10-30 11:45:00,45.3,45.4,45.3,45.35,29400.0,32.4974,32.5691,32.4974,32.5332,29400.0
2014-10-30 11:50:00,45.35,45.49,45.33,45.49,42000.0,32.5332,32.6337,32.5189,32.6337,42000.0
2014-10-30 11:55:00,45.49,45.52,45.47,45.49,74200.0,32.6337,32.6552,32.6193,32.6337,74200.0
2014-10-30 12:00:00,45.49,45.51,45.47,45.48,73400.0,32.6337,32.648,32.6193,32.6265,73400.0
2014-10-30 12:05:00,45.48,45.51,45.44,45.49,79200.0,32.6265,32.648,32.5978,32.6337,79200.0
2014-10-30 12:10:00,45.49,45.49,45.41,45.47,30200.0,32.6337,32.6337,32.5763,32.6193,30200.0
2014-10-30 12:15:00,45.46,45.47,45.43,45.47,21400.0,32.6122,32.6193,32.5906,32.6193,21400.0
2014-10-30 12:20:00,45.47,45.48,45.39,45.42,23600.0,32.6193,32.6265,32.5619,32.5835,23600.0
2014-10-30 12:25:00,45.41,45.51,45.38,45.49,100800.0,32.5763,32.648,32.5548,32.6337,100800.0
2014-10-30 12:30:00,45.49,45.52,45.46,45.49,92200.0,32.6337,32.6552,32.6122,32.6337,92200.0
2014-10-30 12:35:00,45.48,45.59,45.48,45.58,58200.0,32.6265,32.7054,32.6265,32.6982,58200.0
2014-10-30 12:40:00,45.58,45.58,45.5,45.56,139800.0,32.6982,32.6982,32.6408,32.6839,139800.0
2014-10-30 12:45:00,45.56,45.66,45.56,45.66,56800.0,32.6839,32.7556,32.6839,32.7556,56800.0
2014-10-30 12:50:00,45.65,45.72,45.64,45.7,33400.0,32.7485,32.7987,32.7413,32.7843,33400.0
2014-10-30 12:55:00,45.7,46.01,45.68,45.95,250600.0,32.7843,33.0067,32.77,32.9637,250600.0
2014-10-30 13:00:00,45.95,45.99,45.77,45.84,49800.0,32.9637,32.9924,32.8345,32.8848,49800.0
2014-10-30 13:05:00,45.83,45.85,45.8,45.82,15800.0,32.8776,32.8919,32.8561,32.8704,15800.0
2014-10-30 13:10:00,45.82,45.83,45.77,45.78,12000.0,32.8704,32.8776,32.8345,32.8417,12000.0
2014-10-30 13:15:00,45.81,45.85,45.74,45.76,23200.0,32.8632,32.8919,32.813,32.8274,23200.0
2014-10-30 13:20:00,45.78,45.82,45.69,45.81,24800.0,32.8417,32.8704,32.7771,32.8632,24800.0
2014-10-30 13:25:00,45.77,45.85,45.65,45.83,87200.0,32.8345,32.8919,32.7485,32.8776,87200.0
2014-10-30 13:30:00,45.83,45.85,45.77,45.77,21600.0,32.8776,32.8919,32.8345,32.8345,21600.0
2014-10-30 13:35:00,45.79,45.83,45.77,45.78,17600.0,32.8489,32.8776,32.8345,32.8417,17600.0
2014-10-30 13:40:00,45.75,45.77,45.72,45.74,66400.0,32.8202,32.8345,32.7987,32.813,66400.0
2014-10-30 13:45:00,45.74,45.83,45.67,45.71,147200.0,32.813,32.8776,32.7628,32.7915,147200.0
2014-10-30 13:50:00,45.71,45.78,45.69,45.72,113600.0,32.7915,32.8417,32.7771,32.7987,113600.0
2014-10-30 13:55:00,45.71,45.77,45.7,45.73,148800.0,32.7915,32.8345,32.7843,32.8058,148800.0
2014-10-30 14:00:00,45.73,45.77,45.71,45.75,150800.0,32.8058,32.8345,32.7915,32.8202,150800.0
2014-10-30 14:05:00,45.74,45.77,45.7,45.73,39400.0,32.813,32.8345,32.7843,32.8058,39400.0
2014-10-30 14:10:00,45.73,45.76,45.59,45.63,270200.0,32.8058,32.8274,32.7054,32.7341,270200.0
2014-10-30 14:15:00,45.64,45.74,45.63,45.65,155800.0,32.7413,32.813,32.7341,32.7485,155800.0
2014-10-30 14:20:00,45.63,45.63,45.29,45.3,389200.0,32.7341,32.7341,32.4902,32.4974,389200.0
2014-10-30 14:25:00,45.29,45.37,45.01,45.32,195600.0,32.4902,32.5476,32.2893,32.5117,195600.0
2014-10-30 14:30:00,45.33,45.38,45.3,45.34,109600.0,32.5189,32.5548,32.4974,32.5261,109600.0
2014-10-30 14:35:00,45.33,45.33,45.18,45.22,41000.0,32.5189,32.5189,32.4113,32.44,41000.0
2014-10-30 14:40:00,45.22,45.24,45.2,45.23,49600.0,32.44,32.4543,32.4256,32.4472,49600.0
2014-10-30 14:45:00,45.23,45.24,45.09,45.13,42400.0,32.4472,32.4543,32.3467,32.3754,42400.0
2014-10-30 14:50:00,45.15,45.18,45.11,45.13,25200.0,32.3898,32.4113,32.3611,32.3754,25200.0
2014-10-30 14:55:00,45.13,45.21,44.99,45.01,73600.0,32.3754,32.4328,32.275,32.2893,73600.0
2014-10-30 15:00:00,45.01,45.02,44.92,44.94,103400.0,32.2893,32.2965,32.2248,32.2391,103400.0
2014-10-30 15:05:00,44.94,44.96,44.91,44.94,118400.0,32.2391,32.2535,32.2176,32.2391,118400.0
2014-10-30 15:10:00,44.94,44.96,44.85,44.88,59800.0,32.2391,32.2535,32.1745,32.1961,59800.0
2014-10-30 15:15:00,44.88,44.88,44.76,44.79,101200.0,32.1961,32.1961,32.11,32.1315,101200.0
2014-10-30 15:20:00,44.81,44.85,44.62,44.85,222400.0,32.1459,32.1745,32.0096,32.1745,222400.0
2014-10-30 15:25:00,44.85,45.01,44.81,45.01,111600.0,32.1745,32.2893,32.1459,32.2893,111600.0
2014-10-30 15:30:00,45.01,45.04,44.94,45.0,106400.0,32.2893,32.3109,32.2391,32.2822,106400.0
2014-10-30 15:35:00,44.99,45.28,44.99,45.23,189400.0,32.275,32.483,32.275,32.4472,189400.0
2014-10-30 15:40:00,45.23,45.6,45.23,45.59,237600.0,32.4472,32.7126,32.4472,32.7054,237600.0
2014-10-30 15:45:00,45.59,45.6,45.38,45.4,184800.0,32.7054,32.7126,32.5548,32.5691,184800.0
2014-10-30 15:50:00,45.4,45.44,45.33,45.42,162600.0,32.5691,32.5978,32.5189,32.5835,162600.0
2014-10-30 15:55:00,45.43,45.43,45.29,45.3,401400.0,32.5906,32.5906,32.4902,32.4974,401400.0
2014-10-31 09:30:00,45.19,45.68,45.03,45.15,253800.0,32.4185,32.77,32.3037,32.3898,253800.0
2014-10-31 09:35:00,45.18,45.41,45.09,45.24,265200.0,32.4113,32.5763,32.3467,32.4543,265200.0
2014-10-31 09:40:00,45.24,45.24,44.78,44.84,308800.0,32.4543,32.4543,32.1243,32.1674,308800.0
2014-10-31 09:45:00,44.82,44.82,44.5,44.75,310400.0,32.153,32.153,31.9235,32.1028,310400.0
2014-10-31 09:50:00,44.72,44.76,44.47,44.59,146800.0,32.0813,32.11,31.9019,31.988,146800.0
2014-10-31 09:55:00,44.6,44.71,44.42,44.44,96600.0,31.9952,32.0741,31.8661,31.8804,96600.0
2014-10-31 10:00:00,44.46,44.6,44.36,44.55,173600.0,31.8948,31.9952,31.823,31.9593,173600.0
2014-10-31 10:05:00,44.56,45.15,44.54,44.92,212600.0,31.9665,32.3898,31.9522,32.2248,212600.0
2014-10-31 10:10:00,44.93,45.16,44.75,45.15,71000.0,32.2319,32.3969,32.1028,32.3898,71000.0
2014-10-31 10:15:00,45.14,45.52,45.14,45.43,149400.0,32.3826,32.6552,32.3826,32.5906,149400.0
2014-10-31 10:20:00,45.42,45.42,45.21,45.21,45400.0,32.5835,32.5835,32.4328,32.4328,45400.0
2014-10-31 10:25:00,45.23,45.47,45.21,45.24,61600.0,32.4472,32.6193,32.4328,32.4543,61600.0
2014-10-31 10:30:00,45.25,45.37,45.18,45.27,45000.0,32.4615,32.5476,32.4113,32.4758,45000.0
2014-10-31 10:35:00,45.26,45.35,45.21,45.24,41600.0,32.4687,32.5332,32.4328,32.4543,41600.0
2014-10-31 10:40:00,45.24,45.27,45.16,45.27,38600.0,32.4543,32.4758,32.3969,32.4758,38600.0
2014-10-31 10:45:00,45.28,45.3,45.19,45.22,35400.0,32.483,32.4974,32.4185,32.44,35400.0
2014-10-31 10:50:00,45.22,45.39,45.22,45.38,50000.0,32.44,32.5619,32.44,32.5548,50000.0
2014-10-31 10:55:00,45.4,45.42,45.27,45.27,38400.0,32.5691,32.5835,32.4758,32.4758,38400.0
2014-10-31 11:00:00,45.29,45.31,45.21,45.23,36800.0,32.4902,32.5045,32.4328,32.4472,36800.0
2014-10-31 11:05:00,45.26,45.38,45.23,45.3,42600.0,32.4687,32.5548,32.4472,32.4974,42600.0
2014-10-31 11:10:00,45.27,45.35,45.23,45.35,31200.0,32.4758,32.5332,32.4472,32.5332,31200.0
2014-10-31 11:15:00,45.35,45.4,45.3,45.31,52800.0,32.5332,32.5691,32.4974,32.5045,52800.0
2014-10-31 11:20:00,45.34,45.38,45.27,45.31,21400.0,32.5261,32.5548,32.4758,32.5045,21400.0
2014-10-31 11:25:00,45.31,45.49,45.31,45.44,16800.0,32.5045,32.6337,32.5045,32.5978,16800.0
2014-10-31 11:30:00,45.43,45.44,45.33,45.34,19400.0,32.5906,32.5978,32.5189,32.5261,19400.0
2014-10-31 11:35:00,45.33,45.37,45.29,45.34,38600.0,32.5189,32.5476,32.4902,32.5261,38600.0
2014-10-31 11:40:00,45.34,45.49,45.32,45.45,30600.0,32.5261,32.6337,32.5117,32.605,30600.0
2014-10-31 11:45:00,45.45,45.54,45.43,45.52,56400.0,32.605,32.6695,32.5906,32.6552,56400.0
2014-10-31 11:50:00,45.52,45.69,45.5,45.62,69000.0,32.6552,32.7771,32.6408,32.7269,69000.0
2014-10-31 11:55:00,45.62,45.62,45.52,45.55,24000.0,32.7269,32.7269,32.6552,32.6767,24000.0
2014-10-31 12:00:00,45.52,45.55,45.42,45.51,22000.0,32.6552,32.6767,32.5835,32.648,22000.0
2014-10-31 12:05:00,45.51,45.57,45.46,45.46,17400.0,32.648,32.6911,32.6122,32.6122,17400.0
2014-10-31 12:10:00,45.46,45.46,45.37,45.45,25200.0,32.6122,32.6122,32.5476,32.605,25200.0
2014-10-31 12:15:00,45.45,45.46,45.32,45.33,29800.0,32.605,32.6122,32.5117,32.5189,29800.0
2014-10-31 12:20:00,45.31,45.33,45.17,45.17,61000.0,32.5045,32.5189,32.4041,32.4041,61000.0
2014-10-31 12:25:00,45.17,45.22,45.12,45.16,35600.0,32.4041,32.44,32.3682,32.3969,35600.0
2014-10-31 12:30:00,45.17,45.25,45.15,45.19,60600.0,32.4041,32.4615,32.3898,32.4185,60600.0
2014-10-31 12:35:00,45.2,45.21,45.12,45.14,25200.0,32.4256,32.4328,32.3682,32.3826,25200.0
2014-10-31 12:40:00,45.13,45.18,45.1,45.16,24600.0,32.3754,32.4113,32.3539,32.3969,24600.0
2014-10-31 12:45:00,45.18,45.2,45.15,45.16,20800.0,32.4113,32.4256,32.3898,32.3969,20800.0
2014-10-31 12:50:00,45.17,45.28,45.15,45.28,20800.0,32.4041,32.483,32.3898,32.483,20800.0
2014-10-31 12:55:00,45.26,45.32,45.21,45.31,35200.0,32.4687,32.5117,32.4328,32.5045,35200.0
2014-10-31 13:00:00,45.31,45.34,45.24,45.3,214000.0,32.5045,32.5261,32.4543,32.4974,214000.0
2014-10-31 13:05:00,45.29,45.33,45.23,45.23,40800.0,32.4902,32.5189,32.4472,32.4472,40800.0
2014-10-31 13:10:00,45.24,45.31,45.24,45.27,25800.0,32.4543,32.5045,32.4543,32.4758,25800.0
2014-10-31 13:15:00,45.26,45.28,45.18,45.23,17800.0,32.4687,32.483,32.4113,32.4472,17800.0
2014-10-31 13:20:00,45.22,45.23,45.12,45.18,27200.0,32.44,32.4472,32.3682,32.4113,27200.0
2014-10-31 13:25:00,45.19,45.19,45.11,45.13,34600.0,32.4185,32.4185,32.3611,32.3754,34600.0
2014-10-31 13:30:00,45.13,45.19,45.08,45.09,83600.0,32.3754,32.4185,32.3395,32.3467,83600.0
2014-10-31 13:35:00,45.1,45.1,45.06,45.07,29200.0,32.3539,32.3539,32.3252,32.3324,29200.0
2014-10-31 13:40:00,45.07,45.22,45.07,45.22,17400.0,32.3324,32.44,32.3324,32.44,17400.0
2014-10-31 13:45:00,45.2,45.23,45.12,45.13,29200.0,32.4256,32.4472,32.3682,32.3754,29200.0
2014-10-31 13:50:00,45.12,45.16,45.09,45.13,16200.0,32.3682,32.3969,32.3467,32.3754,16200.0
2014-10-31 13:55:00,45.13,45.15,45.08,45.11,20800.0,32.3754,32.3898,32.3395,32.3611,20800.0
2014-10-31 14:00:00,45.12,45.21,45.09,45.13,12600.0,32.3682,32.4328,32.3467,32.3754,12600.0
2014-10-31 14:05:00,45.14,45.26,45.14,45.26,18600.0,32.3826,32.4687,32.3826,32.4687,18600.0
2014-10-31 14:10:00,45.26,45.38,45.26,45.38,27400.0,32.4687,32.5548,32.4687,32.5548,27400.0
2014-10-31 14:15:00,45.38,45.42,45.34,45.38,35800.0,32.5548,32.5835,32.5261,32.5548,35800.0
2014-10-31 14:20:00,45.37,45.49,45.37,45.47,27200.0,32.5476,32.6337,32.5476,32.6193,27200.0
2014-10-31 14:25:00,45.46,45.47,45.42,45.45,19000.0,32.6122,32.6193,32.5835,32.605,19000.0
2014-10-31 14:30:00,45.45,45.49,45.42,45.47,23800.0,32.605,32.6337,32.5835,32.6193,23800.0
2014-10-31 14:35:00,45.47,45.53,45.43,45.51,37000.0,32.6193,32.6624,32.5906,32.648,37000.0
2014-10-31 14:40:00,45.5,45.56,45.49,45.55,18600.0,32.6408,32.6839,32.6337,32.6767,18600.0
2014-10-31 14:45:00,45.54,45.55,45.44,45.45,36200.0,32.6695,32.6767,32.5978,32.605,36200.0
2014-10-31 14:50:00,45.45,45.47,45.4,45.42,28400.0,32.605,32.6193,32.5691,32.5835,28400.0
2014-10-31 14:55:00,45.43,45.52,45.41,45.47,57000.0,32.5906,32.6552,32.5763,32.6193,57000.0
2014-10-31 15:00:00,45.46,45.47,45.37,45.38,60800.0,32.6122,32.6193,32.5476,32.5548,60800.0
2014-10-31 15:05:00,45.39,45.49,45.35,45.42,88800.0,32.5619,32.6337,32.5332,32.5835,88800.0
2014-10-31 15:10:00,45.42,45.47,45.38,45.47,57000.0,32.5835,32.6193,32.5548,32.6193,57000.0
2014-10-31 15:15:00,45.48,45.51,45.44,45.46,50400.0,32.6265,32.648,32.5978,32.6122,50400.0
2014-10-31 15:20:00,45.45,45.48,45.38,45.41,65200.0,32.605,32.6265,32.5548,32.5763,65200.0
2014-10-31 15:25:00,45.41,45.48,45.39,45.44,70400.0,32.5763,32.6265,32.5619,32.5978,70400.0
2014-10-31 15:30:00,45.44,45.57,45.42,45.52,92000.0,32.5978,32.6911,32.5835,32.6552,92000.0
2014-10-31 15:35:00,45.53,45.53,45.46,45.49,140000.0,32.6624,32.6624,32.6122,32.6337,140000.0
2014-10-31 15:40:00,45.49,45.54,45.47,45.52,119200.0,32.6337,32.6695,32.6193,32.6552,119200.0
2014-10-31 15:45:00,45.52,45.54,45.38,45.41,189200.0,32.6552,32.6695,32.5548,32.5763,189200.0
2014-10-31 15:50:00,45.42,45.48,45.32,45.35,258200.0,32.5835,32.6265,32.5117,32.5332,258200.0
2014-10-31 15:55:00,45.35,45.51,45.34,45.45,394600.0,32.5332,32.648,32.5261,32.605,394600.0
2014-11-03 09:30:00,45.69,45.95,45.57,45.95,206200.0,32.7771,32.9637,32.6911,32.9637,206200.0
2014-11-03 09:35:00,45.93,45.99,45.74,45.85,243600.0,32.9493,32.9924,32.813,32.8919,243600.0
2014-11-03 09:40:00,45.85,46.14,45.72,46.1,448000.0,32.8919,33.1,32.7987,33.0713,448000.0
2014-11-03 09:45:00,46.12,46.12,45.81,45.87,117200.0,33.0856,33.0856,32.8632,32.9063,117200.0
2014-11-03 09:50:00,45.87,46.13,45.84,46.04,82200.0,32.9063,33.0928,32.8848,33.0282,82200.0
2014-11-03 09:55:00,46.07,46.11,45.82,45.97,195800.0,33.0498,33.0784,32.8704,32.978,195800.0
2014-11-03 10:00:00,45.99,46.01,45.75,45.81,141000.0,32.9924,33.0067,32.8202,32.8632,141000.0
2014-11-03 10:05:00,45.81,45.91,45.71,45.73,58400.0,32.8632,32.935,32.7915,32.8058,58400.0
2014-11-03 10:10:00,45.72,45.88,45.72,45.86,87600.0,32.7987,32.9135,32.7987,32.8991,87600.0
2014-11-03 10:15:00,45.85,45.86,45.76,45.84,85800.0,32.8919,32.8991,32.8274,32.8848,85800.0
2014-11-03 10:20:00,45.84,45.91,45.8,45.87,54800.0,32.8848,32.935,32.8561,32.9063,54800.0
2014-11-03 10:25:00,45.87,45.94,45.67,45.76,81800.0,32.9063,32.9565,32.7628,32.8274,81800.0
2014-11-03 10:30:00,45.77,45.88,45.69,45.84,61400.0,32.8345,32.9135,32.7771,32.8848,61400.0
2014-11-03 10:35:00,45.84,45.84,45.71,45.74,112000.0,32.8848,32.8848,32.7915,32.813,112000.0
2014-11-03 10:40:00,45.73,45.75,45.65,45.72,43400.0,32.8058,32.8202,32.7485,32.7987,43400.0
2014-11-03 10:45:00,45.72,45.72,45.58,45.64,70800.0,32.7987,32.7987,32.6982,32.7413,70800.0
2014-11-03 10:50:00,45.63,45.75,45.62,45.75,68800.0,32.7341,32.8202,32.7269,32.8202,68800.0
2014-11-03 10:55:00,45.75,45.94,45.74,45.91,81400.0,32.8202,32.9565,32.813,32.935,81400.0
2014-11-03 11:00:00,45.91,45.92,45.78,45.88,51000.0,32.935,32.9421,32.8417,32.9135,51000.0
2014-11-03 11:05:00,45.89,45.98,45.85,45.97,54000.0,32.9206,32.9852,32.8919,32.978,54000.0
2014-11-03 11:10:00,45.97,46.04,45.92,46.02,66600.0,32.978,33.0282,32.9421,33.0139,66600.0
2014-11-03 11:15:00,46.02,46.09,45.88,45.88,68400.0,33.0139,33.0641,32.9135,32.9135,68400.0
2014-11-03 11:20:00,45.9,46.05,45.89,46.01,47400.0,32.9278,33.0354,32.9206,33.0067,47400.0
2014-11-03 11:25:00,46.02,46.07,45.99,46.07,92200.0,33.0139,33.0498,32.9924,33.0498,92200.0
2014-11-03 11:30:00,46.06,46.08,45.95,46.04,63400.0,33.0426,33.0569,32.9637,33.0282,63400.0
2014-11-03 11:35:00,46.04,46.04,45.96,45.96,35400.0,33.0282,33.0282,32.9708,32.9708,35400.0
2014-11-03 11:40:00,45.97,46.1,45.96,46.08,38400.0,32.978,33.0713,32.9708,33.0569,38400.0
2014-11-03 11:45:00,46.1,46.1,45.98,46.07,42800.0,33.0713,33.0713,32.9852,33.0498,42800.0
2014-11-03 11:50:00,46.07,46.07,45.99,46.04,31200.0,33.0498,33.0498,32.9924,33.0282,31200.0
2014-11-03 11:55:00,46.04,46.08,45.91,45.98,65000.0,33.0282,33.0569,32.935,32.9852,65000.0
2014-11-03 12:00:00,45.99,46.0,45.94,45.99,35000.0,32.9924,32.9995,32.9565,32.9924,35000.0
2014-11-03 12:05:00,45.99,46.01,45.91,45.96,44000.0,32.9924,33.0067,32.935,32.9708,44000.0
2014-11-03 12:10:00,45.97,45.97,45.86,45.86,41400.0,32.978,32.978,32.8991,32.8991,41400.0
2014-11-03 12:15:00,45.85,45.95,45.79,45.94,33600.0,32.8919,32.9637,32.8489,32.9565,33600.0
2014-11-03 12:20:00,45.94,45.95,45.83,45.86,89200.0,32.9565,32.9637,32.8776,32.8991,89200.0
2014-11-03 12:25:00,45.88,45.92,45.81,45.9,42400.0,32.9135,32.9421,32.8632,32.9278,42400.0
2014-11-03 12:30:00,45.88,45.9,45.79,45.8,52800.0,32.9135,32.9278,32.8489,32.8561,52800.0
2014-11-03 12:35:00,45.8,45.84,45.75,45.77,33400.0,32.8561,32.8848,32.8202,32.8345,33400.0
2014-11-03 12:40:00,45.77,45.83,45.77,45.79,34400.0,32.8345,32.8776,32.8345,32.8489,34400.0
2014-11-03 12:45:00,45.79,45.84,45.76,45.83,30200.0,32.8489,32.8848,32.8274,32.8776,30200.0
2014-11-03 12:50:00,45.83,45.83,45.76,45.78,39200.0,32.8776,32.8776,32.8274,32.8417,39200.0
2014-11-03 12:55:00,45.78,46.25,45.78,46.23,104800.0,32.8417,33.1789,32.8417,33.1645,104800.0
2014-11-03 13:00:00,46.22,46.22,46.01,46.03,55400.0,33.1574,33.1574,33.0067,33.0211,55400.0
2014-11-03 13:05:00,46.02,46.19,46.02,46.19,57400.0,33.0139,33.1358,33.0139,33.1358,57400.0
2014-11-03 13:10:00,46.2,46.26,45.97,45.98,130200.0,33.143,33.1861,32.978,32.9852,130200.0
2014-11-03 13:15:00,45.98,46.13,45.95,46.07,56600.0,32.9852,33.0928,32.9637,33.0498,56600.0
2014-11-03 13:20:00,46.07,46.17,46.02,46.1,38600.0,33.0498,33.1215,33.0139,33.0713,38600.0
2014-11-03 13:25:00,46.09,46.13,46.06,46.06,34800.0,33.0641,33.0928,33.0426,33.0426,34800.0
2014-11-03 13:30:00,46.07,46.15,46.05,46.15,41600.0,33.0498,33.1071,33.0354,33.1071,41600.0
2014-11-03 13:35:00,46.15,46.21,46.09,46.1,35200.0,33.1071,33.1502,33.0641,33.0713,35200.0
2014-11-03 13:40:00,46.1,46.16,46.09,46.12,40600.0,33.0713,33.1143,33.0641,33.0856,40600.0
2014-11-03 13:45:00,46.1,46.17,45.99,45.99,48600.0,33.0713,33.1215,32.9924,32.9924,48600.0
2014-11-03 13:50:00,45.99,46.02,45.91,45.97,66200.0,32.9924,33.0139,32.935,32.978,66200.0
2014-11-03 13:55:00,45.96,45.97,45.82,45.84,48600.0,32.9708,32.978,32.8704,32.8848,48600.0
2014-11-03 14:00:00,45.84,45.87,45.81,45.85,37800.0,32.8848,32.9063,32.8632,32.8919,37800.0
2014-11-03 14:05:00,45.85,45.93,45.82,45.88,74600.0,32.8919,32.9493,32.8704,32.9135,74600.0
2014-11-03 14:10:00,45.88,46.02,45.87,46.0,169200.0,32.9135,33.0139,32.9063,32.9995,169200.0
2014-11-03 14:15:00,46.0,46.06,45.97,45.97,53200.0,32.9995,33.0426,32.978,32.978,53200.0
2014-11-03 14:20:00,45.96,45.97,45.83,45.87,53000.0,32.9708,32.978,32.8776,32.9063,53000.0
2014-11-03 14:25:00,45.85,45.94,45.83,45.85,91200.0,32.8919,32.9565,32.8776,32.8919,91200.0
2014-11-03 14:30:00,45.83,45.83,45.64,45.72,88000.0,32.8776,32.8776,32.7413,32.7987,88000.0
2014-11-03 14:35:00,45.74,45.9,45.74,45.83,45200.0,32.813,32.9278,32.813,32.8776,45200.0
2014-11-03 14:40:00,45.83,45.85,45.71,45.74,67200.0,32.8776,32.8919,32.7915,32.813,67200.0
2014-11-03 14:45:00,45.75,45.8,45.65,45.7,66000.0,32.8202,32.8561,32.7485,32.7843,66000.0
2014-11-03 14:50:00,45.71,45.8,45.7,45.71,48400.0,32.7915,32.8561,32.7843,32.7915,48400.0
2014-11-03 14:55:00,45.71,45.74,45.66,45.68,50200.0,32.7915,32.813,32.7556,32.77,50200.0
2014-11-03 15:00:00,45.67,45.78,45.66,45.67,53600.0,32.7628,32.8417,32.7556,32.7628,53600.0
2014-11-03 15:05:00,45.67,45.82,45.66,45.76,81600.0,32.7628,32.8704,32.7556,32.8274,81600.0
2014-11-03 15:10:00,45.76,45.91,45.74,45.87,70400.0,32.8274,32.935,32.813,32.9063,70400.0
2014-11-03 15:15:00,45.86,45.88,45.84,45.85,94200.0,32.8991,32.9135,32.8848,32.8919,94200.0
2014-11-03 15:20:00,45.86,45.9,45.85,45.9,97800.0,32.8991,32.9278,32.8919,32.9278,97800.0
2014-11-03 15:25:00,45.9,45.91,45.77,45.82,83200.0,32.9278,32.935,32.8345,32.8704,83200.0
2014-11-03 15:30:00,45.81,45.85,45.75,45.75,89600.0,32.8632,32.8919,32.8202,32.8202,89600.0
2014-11-03 15:35:00,45.76,45.77,45.65,45.7,105000.0,32.8274,32.8345,32.7485,32.7843,105000.0
2014-11-03 15:40:00,45.71,45.72,45.66,45.66,115800.0,32.7915,32.7987,32.7556,32.7556,115800.0
2014-11-03 15:45:00,45.66,45.75,45.63,45.66,155600.0,32.7556,32.8202,32.7341,32.7556,155600.0
2014-11-03 15:50:00,45.66,45.71,45.56,45.66,275600.0,32.7556,32.7915,32.6839,32.7556,275600.0
2014-11-03 15:55:00,45.66,45.83,45.62,45.81,465800.0,32.7556,32.8776,32.7269,32.8632,465800.0
2014-11-04 09:30:00,45.76,46.34,45.63,46.28,230200.0,32.8274,33.2434,32.7341,33.2004,230200.0
2014-11-04 09:35:00,46.26,46.42,46.18,46.38,284600.0,33.1861,33.3008,33.1287,33.2721,284600.0
2014-11-04 09:40:00,46.39,46.41,45.88,45.98,185600.0,33.2793,33.2937,32.9135,32.9852,185600.0
2014-11-04 09:45:00,46.01,46.12,45.9,46.09,85000.0,33.0067,33.0856,32.9278,33.0641,85000.0
2014-11-04 09:50:00,46.07,46.11,45.97,45.99,141800.0,33.0498,33.0784,32.978,32.9924,141800.0
2014-11-04 09:55:00,45.97,45.99,45.63,45.63,98600.0,32.978,32.9924,32.7341,32.7341,98600.0
2014-11-04 10:00:00,45.63,45.71,45.51,45.65,133000.0,32.7341,32.7915,32.648,32.7485,133000.0
2014-11-04 10:05:00,45.66,45.77,45.63,45.72,111400.0,32.7556,32.8345,32.7341,32.7987,111400.0
2014-11-04 10:10:00,45.73,45.73,45.41,45.46,135000.0,32.8058,32.8058,32.5763,32.6122,135000.0
2014-11-04 10:15:00,45.46,45.47,45.28,45.38,131000.0,32.6122,32.6193,32.483,32.5548,131000.0
2014-11-04 10:20:00,45.36,45.41,45.32,45.34,80800.0,32.5404,32.5763,32.5117,32.5261,80800.0
2014-11-04 10:25:00,45.34,45.34,45.16,45.2,113400.0,32.5261,32.5261,32.3969,32.4256,113400.0
2014-11-04 10:30:00,45.2,45.43,45.18,45.28,101000.0,32.4256,32.5906,32.4113,32.483,101000.0
2014-11-04 10:35:00,45.29,45.45,45.29,45.41,84200.0,32.4902,32.605,32.4902,32.5763,84200.0
2014-11-04 10:40:00,45.41,45.49,45.39,45.47,71200.0,32.5763,32.6337,32.5619,32.6193,71200.0
2014-11-04 10:45:00,45.47,45.55,45.35,45.39,72600.0,32.6193,32.6767,32.5332,32.5619,72600.0
2014-11-04 10:50:00,45.38,45.51,45.34,45.49,108400.0,32.5548,32.648,32.5261,32.6337,108400.0
2014-11-04 10:55:00,45.49,45.5,45.25,45.29,148400.0,32.6337,32.6408,32.4615,32.4902,148400.0
2014-11-04 11:00:00,45.29,45.37,45.27,45.28,76200.0,32.4902,32.5476,32.4758,32.483,76200.0
2014-11-04 11:05:00,45.28,45.3,45.19,45.24,54400.0,32.483,32.4974,32.4185,32.4543,54400.0
2014-11-04 11:10:00,45.24,45.35,45.24,45.35,56200.0,32.4543,32.5332,32.4543,32.5332,56200.0
2014-11-04 11:15:00,45.33,45.34,45.18,45.24,103000.0,32.5189,32.5261,32.4113,32.4543,103000.0
2014-11-04 11:20:00,45.23,45.26,45.1,45.24,63600.0,32.4472,32.4687,32.3539,32.4543,63600.0
2014-11-04 11:25:00,45.24,45.32,45.22,45.28,40800.0,32.4543,32.5117,32.44,32.483,40800.0
2014-11-04 11:30:00,45.26,45.26,45.1,45.17,60400.0,32.4687,32.4687,32.3539,32.4041,60400.0
2014-11-04 11:35:00,45.19,45.32,45.17,45.31,55800.0,32.4185,32.5117,32.4041,32.5045,55800.0
2014-11-04 11:40:00,45.3,45.3,45.16,45.21,52200.0,32.4974,32.4974,32.3969,32.4328,52200.0
2014-11-04 11:45:00,45.22,45.32,45.18,45.32,49600.0,32.44,32.5117,32.4113,32.5117,49600.0
2014-11-04 11:50:00,45.32,45.33,45.22,45.22,39400.0,32.5117,32.5189,32.44,32.44,39400.0
2014-11-04 11:55:00,45.21,45.32,45.21,45.32,91200.0,32.4328,32.5117,32.4328,32.5117,91200.0
2014-11-04 12:00:00,45.31,45.55,45.3,45.52,59400.0,32.5045,32.6767,32.4974,32.6552,59400.0
2014-11-04 12:05:00,45.52,45.57,45.46,45.56,68600.0,32.6552,32.6911,32.6122,32.6839,68600.0
2014-11-04 12:10:00,45.56,45.66,45.56,45.65,65400.0,32.6839,32.7556,32.6839,32.7485,65400.0
2014-11-04 12:15:00,45.64,45.67,45.6,45.63,52000.0,32.7413,32.7628,32.7126,32.7341,52000.0
2014-11-04 12:20:00,45.65,45.75,45.64,45.69,77800.0,32.7485,32.8202,32.7413,32.7771,77800.0
2014-11-04 12:25:00,45.69,45.74,45.63,45.65,40600.0,32.7771,32.813,32.7341,32.7485,40600.0
2014-11-04 12:30:00,45.66,45.68,45.59,45.62,66200.0,32.7556,32.77,32.7054,32.7269,66200.0
2014-11-04 12:35:00,45.62,45.63,45.54,45.58,48200.0,32.7269,32.7341,32.6695,32.6982,48200.0
2014-11-04 12:40:00,45.58,45.59,45.52,45.59,30000.0,32.6982,32.7054,32.6552,32.7054,30000.0
2014-11-04 12:45:00,45.58,45.62,45.52,45.52,40800.0,32.6982,32.7269,32.6552,32.6552,40800.0
2014-11-04 12:50:00,45.52,45.56,45.49,45.51,45400.0,32.6552,32.6839,32.6337,32.648,45400.0
2014-11-04 12:55:00,45.49,45.55,45.43,45.51,37800.0,32.6337,32.6767,32.5906,32.648,37800.0
2014-11-04 13:00:00,45.52,45.55,45.45,45.45,35800.0,32.6552,32.6767,32.605,32.605,35800.0
2014-11-04 13:05:00,45.46,45.46,45.34,45.34,45600.0,32.6122,32.6122,32.5261,32.5261,45600.0
2014-11-04 13:10:00,45.34,45.37,45.29,45.33,73200.0,32.5261,32.5476,32.4902,32.5189,73200.0
2014-11-04 13:15:00,45.34,45.34,45.23,45.23,42200.0,32.5261,32.5261,32.4472,32.4472,42200.0
2014-11-04 13:20:00,45.22,45.3,45.2,45.28,33400.0,32.44,32.4974,32.4256,32.483,33400.0
2014-11-04 13:25:00,45.28,45.36,45.27,45.28,45000.0,32.483,32.5404,32.4758,32.483,45000.0
2014-11-04 13:30:00,45.28,45.28,45.13,45.15,39000.0,32.483,32.483,32.3754,32.3898,39000.0
2014-11-04 13:35:00,45.16,45.17,45.08,45.13,74200.0,32.3969,32.4041,32.3395,32.3754,74200.0
2014-11-04 13:40:00,45.14,45.24,45.13,45.22,49400.0,32.3826,32.4543,32.3754,32.44,49400.0
2014-11-04 13:45:00,45.22,45.3,45.18,45.29,50000.0,32.44,32.4974,32.4113,32.4902,50000.0
2014-11-04 13:50:00,45.28,45.47,45.27,45.46,59800.0,32.483,32.6193,32.4758,32.6122,59800.0
2014-11-04 13:55:00,45.46,45.49,45.43,45.45,67200.0,32.6122,32.6337,32.5906,32.605,67200.0
2014-11-04 14:00:00,45.47,45.49,45.37,45.37,101800.0,32.6193,32.6337,32.5476,32.5476,101800.0
2014-11-04 14:05:00,45.37,45.37,45.19,45.19,43400.0,32.5476,32.5476,32.4185,32.4185,43400.0
2014-11-04 14:10:00,45.2,45.36,45.19,45.35,56000.0,32.4256,32.5404,32.4185,32.5332,56000.0
2014-11-04 14:15:00,45.37,45.37,45.23,45.23,55800.0,32.5476,32.5476,32.4472,32.4472,55800.0
2014-11-04 14:20:00,45.23,45.24,45.13,45.15,41000.0,32.4472,32.4543,32.3754,32.3898,41000.0
2014-11-04 14:25:00,45.15,45.33,45.12,45.27,50800.0,32.3898,32.5189,32.3682,32.4758,50800.0
2014-11-04 14:30:00,45.27,45.31,45.19,45.2,38200.0,32.4758,32.5045,32.4185,32.4256,38200.0
2014-11-04 14:35:00,45.21,45.31,45.17,45.31,59600.0,32.4328,32.5045,32.4041,32.5045,59600.0
2014-11-04 14:40:00,45.31,45.33,45.22,45.26,48200.0,32.5045,32.5189,32.44,32.4687,48200.0
2014-11-04 14:45:00,45.27,45.34,45.23,45.33,48000.0,32.4758,32.5261,32.4472,32.5189,48000.0
2014-11-04 14:50:00,45.32,45.45,45.31,45.42,66200.0,32.5117,32.605,32.5045,32.5835,66200.0
2014-11-04 14:55:00,45.42,45.47,45.42,45.45,59200.0,32.5835,32.6193,32.5835,32.605,59200.0
2014-11-04 15:00:00,45.45,45.47,45.39,45.39,53600.0,32.605,32.6193,32.5619,32.5619,53600.0
2014-11-04 15:05:00,45.39,45.43,45.37,45.43,59000.0,32.5619,32.5906,32.5476,32.5906,59000.0
2014-11-04 15:10:00,45.43,45.43,45.33,45.35,44800.0,32.5906,32.5906,32.5189,32.5332,44800.0
2014-11-04 15:15:00,45.35,45.42,45.35,45.38,48000.0,32.5332,32.5835,32.5332,32.5548,48000.0
2014-11-04 15:20:00,45.38,45.46,45.38,45.41,55600.0,32.5548,32.6122,32.5548,32.5763,55600.0
2014-11-04 15:25:00,45.42,45.44,45.31,45.33,69000.0,32.5835,32.5978,32.5045,32.5189,69000.0
2014-11-04 15:30:00,45.33,45.42,45.31,45.32,91400.0,32.5189,32.5835,32.5045,32.5117,91400.0
2014-11-04 15:35:00,45.31,45.35,45.27,45.28,80800.0,32.5045,32.5332,32.4758,32.483,80800.0
2014-11-04 15:40:00,45.27,45.31,45.24,45.26,78600.0,32.4758,32.5045,32.4543,32.4687,78600.0
2014-11-04 15:45:00,45.26,45.38,45.26,45.34,128000.0,32.4687,32.5548,32.4687,32.5261,128000.0
2014-11-04 15:50:00,45.34,45.34,45.27,45.27,140000.0,32.5261,32.5261,32.4758,32.4758,140000.0
2014-11-04 15:55:00,45.27,45.32,45.27,45.3,237200.0,32.4758,32.5117,32.4758,32.4974,237200.0
2014-11-05 09:30:00,45.49,45.74,45.35,45.74,250400.0,32.6337,32.813,32.5332,32.813,250400.0
2014-11-05 09:35:00,45.71,45.89,45.37,45.46,107200.0,32.7915,32.9206,32.5476,32.6122,107200.0
2014-11-05 09:40:00,45.49,45.52,45.1,45.12,141600.0,32.6337,32.6552,32.3539,32.3682,141600.0
2014-11-05 09:45:00,45.12,45.23,45.01,45.03,90400.0,32.3682,32.4472,32.2893,32.3037,90400.0
2014-11-05 09:50:00,45.01,45.07,44.95,45.0,154800.0,32.2893,32.3324,32.2463,32.2822,154800.0
2014-11-05 09:55:00,45.01,45.26,44.99,45.26,75000.0,32.2893,32.4687,32.275,32.4687,75000.0
2014-11-05 10:00:00,45.26,45.35,45.16,45.34,94600.0,32.4687,32.5332,32.3969,32.5261,94600.0
2014-11-05 10:05:00,45.33,45.59,45.3,45.59,116800.0,32.5189,32.7054,32.4974,32.7054,116800.0
2014-11-05 10:10:00,45.56,45.56,45.42,45.52,58400.0,32.6839,32.6839,32.5835,32.6552,58400.0
2014-11-05 10:15:00,45.55,45.64,45.5,45.62,40800.0,32.6767,32.7413,32.6408,32.7269,40800.0
2014-11-05 10:20:00,45.61,45.7,45.6,45.68,48400.0,32.7198,32.7843,32.7126,32.77,48400.0
2014-11-05 10:25:00,45.67,45.74,45.59,45.74,42600.0,32.7628,32.813,32.7054,32.813,42600.0
2014-11-05 10:30:00,45.73,45.73,45.52,45.63,48000.0,32.8058,32.8058,32.6552,32.7341,48000.0
2014-11-05 10:35:00,45.62,45.79,45.62,45.78,101800.0,32.7269,32.8489,32.7269,32.8417,101800.0
2014-11-05 10:40:00,45.78,45.78,45.63,45.66,62800.0,32.8417,32.8417,32.7341,32.7556,62800.0
2014-11-05 10:45:00,45.64,45.83,45.63,45.82,120600.0,32.7413,32.8776,32.7341,32.8704,120600.0
2014-11-05 10:50:00,45.84,45.95,45.74,45.74,98200.0,32.8848,32.9637,32.813,32.813,98200.0
2014-11-05 10:55:00,45.74,45.77,45.67,45.72,77800.0,32.813,32.8345,32.7628,32.7987,77800.0
2014-11-05 11:00:00,45.71,45.77,45.62,45.62,65000.0,32.7915,32.8345,32.7269,32.7269,65000.0
2014-11-05 11:05:00,45.62,45.64,45.47,45.58,116000.0,32.7269,32.7413,32.6193,32.6982,116000.0
2014-11-05 11:10:00,45.58,45.6,45.43,45.48,47800.0,32.6982,32.7126,32.5906,32.6265,47800.0
2014-11-05 11:15:00,45.49,45.52,45.4,45.43,28800.0,32.6337,32.6552,32.5691,32.5906,28800.0
2014-11-05 11:20:00,45.42,45.43,45.21,45.21,51000.0,32.5835,32.5906,32.4328,32.4328,51000.0
2014-11-05 11:25:00,45.21,45.38,45.16,45.35,27800.0,32.4328,32.5548,32.3969,32.5332,27800.0
2014-11-05 11:30:00,45.35,45.46,45.29,45.38,33000.0,32.5332,32.6122,32.4902,32.5548,33000.0
2014-11-05 11:35:00,45.37,45.38,45.24,45.24,62600.0,32.5476,32.5548,32.4543,32.4543,62600.0
2014-11-05 11:40:00,45.24,45.31,45.21,45.3,74400.0,32.4543,32.5045,32.4328,32.4974,74400.0
2014-11-05 11:45:00,45.3,45.36,45.29,45.35,36800.0,32.4974,32.5404,32.4902,32.5332,36800.0
2014-11-05 11:50:00,45.35,45.43,45.3,45.42,58400.0,32.5332,32.5906,32.4974,32.5835,58400.0
2014-11-05 11:55:00,45.42,45.43,45.34,45.4,44200.0,32.5835,32.5906,32.5261,32.5691,44200.0
2014-11-05 12:00:00,45.41,45.43,45.31,45.31,38800.0,32.5763,32.5906,32.5045,32.5045,38800.0
2014-11-05 12:05:00,45.3,45.34,45.26,45.31,31600.0,32.4974,32.5261,32.4687,32.5045,31600.0
2014-11-05 12:10:00,45.31,45.35,45.22,45.34,32000.0,32.5045,32.5332,32.44,32.5261,32000.0
2014-11-05 12:15:00,45.33,45.35,45.3,45.33,35600.0,32.5189,32.5332,32.4974,32.5189,35600.0
2014-11-05 12:20:00,45.33,45.34,45.24,45.3,44400.0,32.5189,32.5261,32.4543,32.4974,44400.0
2014-11-05 12:25:00,45.3,45.31,45.2,45.23,32000.0,32.4974,32.5045,32.4256,32.4472,32000.0
2014-11-05 12:30:00,45.22,45.27,45.19,45.26,29600.0,32.44,32.4758,32.4185,32.4687,29600.0
2014-11-05 12:35:00,45.26,45.27,45.2,45.2,34600.0,32.4687,32.4758,32.4256,32.4256,34600.0
2014-11-05 12:40:00,45.19,45.3,45.19,45.3,46600.0,32.4185,32.4974,32.4185,32.4974,46600.0
2014-11-05 12:45:00,45.31,45.35,45.24,45.24,26000.0,32.5045,32.5332,32.4543,32.4543,26000.0
2014-11-05 12:50:00,45.24,45.27,45.17,45.22,52200.0,32.4543,32.4758,32.4041,32.44,52200.0
2014-11-05 12:55:00,45.22,45.28,45.2,45.2,39600.0,32.44,32.483,32.4256,32.4256,39600.0
2014-11-05 13:00:00,45.19,45.22,45.14,45.19,38800.0,32.4185,32.44,32.3826,32.4185,38800.0
2014-11-05 13:05:00,45.18,45.23,45.13,45.15,45800.0,32.4113,32.4472,32.3754,32.3898,45800.0
2014-11-05 13:10:00,45.15,45.18,45.09,45.13,57200.0,32.3898,32.4113,32.3467,32.3754,57200.0
2014-11-05 13:15:00,45.13,45.13,45.01,45.02,60800.0,32.3754,32.3754,32.2893,32.2965,60800.0
2014-11-05 13:20:00,45.01,45.08,44.94,45.07,71200.0,32.2893,32.3395,32.2391,32.3324,71200.0
2014-11-05 13:25:00,45.08,45.14,45.04,45.05,41400.0,32.3395,32.3826,32.3109,32.318,41400.0
2014-11-05 13:30:00,45.05,45.16,45.02,45.15,41000.0,32.318,32.3969,32.2965,32.3898,41000.0
2014-11-05 13:35:00,45.14,45.15,44.98,44.98,38000.0,32.3826,32.3898,32.2678,32.2678,38000.0
2014-11-05 13:40:00,44.97,44.99,44.91,44.95,30600.0,32.2606,32.275,32.2176,32.2463,30600.0
2014-11-05 13:45:00,44.95,45.01,44.93,44.98,65400.0,32.2463,32.2893,32.2319,32.2678,65400.0
2014-11-05 13:50:00,44.99,45.0,44.88,44.91,75000.0,32.275,32.2822,32.1961,32.2176,75000.0
2014-11-05 13:55:00,44.91,45.04,44.9,45.01,85800.0,32.2176,32.3109,32.2104,32.2893,85800.0
2014-11-05 14:00:00,45.0,45.04,44.92,44.92,42000.0,32.2822,32.3109,32.2248,32.2248,42000.0
2014-11-05 14:05:00,44.94,44.95,44.82,44.9,53000.0,32.2391,32.2463,32.153,32.2104,53000.0
2014-11-05 14:10:00,44.91,45.03,44.88,45.02,41200.0,32.2176,32.3037,32.1961,32.2965,41200.0
2014-11-05 14:15:00,45.04,45.06,45.0,45.03,43000.0,32.3109,32.3252,32.2822,32.3037,43000.0
2014-11-05 14:20:00,45.02,45.05,44.96,44.97,35400.0,32.2965,32.318,32.2535,32.2606,35400.0
2014-11-05 14:25:00,44.96,44.98,44.9,44.97,49800.0,32.2535,32.2678,32.2104,32.2606,49800.0
2014-11-05 14:30:00,44.98,45.12,44.98,45.12,54200.0,32.2678,32.3682,32.2678,32.3682,54200.0
2014-11-05 14:35:00,45.12,45.13,45.03,45.13,42400.0,32.3682,32.3754,32.3037,32.3754,42400.0
2014-11-05 14:40:00,45.12,45.13,45.03,45.04,60200.0,32.3682,32.3754,32.3037,32.3109,60200.0
2014-11-05 14:45:00,45.02,45.06,44.99,45.05,47200.0,32.2965,32.3252,32.275,32.318,47200.0
2014-11-05 14:50:00,45.05,45.15,45.05,45.14,52400.0,32.318,32.3898,32.318,32.3826,52400.0
2014-11-05 14:55:00,45.13,45.14,45.08,45.11,56600.0,32.3754,32.3826,32.3395,32.3611,56600.0
2014-11-05 15:00:00,45.12,45.18,45.12,45.13,64200.0,32.3682,32.4113,32.3682,32.3754,64200.0
2014-11-05 15:05:00,45.13,45.24,45.13,45.23,63400.0,32.3754,32.4543,32.3754,32.4472,63400.0
2014-11-05 15:10:00,45.24,45.27,45.23,45.27,58800.0,32.4543,32.4758,32.4472,32.4758,58800.0
2014-11-05 15:15:00,45.27,45.29,45.21,45.25,66600.0,32.4758,32.4902,32.4328,32.4615,66600.0
2014-11-05 15:20:00,45.25,45.27,45.12,45.17,74000.0,32.4615,32.4758,32.3682,32.4041,74000.0
2014-11-05 15:25:00,45.17,45.18,45.12,45.13,134600.0,32.4041,32.4113,32.3682,32.3754,134600.0
2014-11-05 15:30:00,45.13,45.28,45.11,45.27,92600.0,32.3754,32.483,32.3611,32.4758,92600.0
2014-11-05 15:35:00,45.27,45.27,45.24,45.26,54000.0,32.4758,32.4758,32.4543,32.4687,54000.0
2014-11-05 15:40:00,45.26,45.29,45.23,45.27,103200.0,32.4687,32.4902,32.4472,32.4758,103200.0
2014-11-05 15:45:00,45.27,45.28,45.21,45.24,110400.0,32.4758,32.483,32.4328,32.4543,110400.0
2014-11-05 15:50:00,45.26,45.32,45.25,45.3,111000.0,32.4687,32.5117,32.4615,32.4974,111000.0
2014-11-05 15:55:00,45.3,45.38,45.29,45.35,204200.0,32.4974,32.5548,32.4902,32.5332,204200.0
2014-11-06 09:30:00,45.62,46.07,45.56,45.97,198200.0,32.7269,33.0498,32.6839,32.978,198200.0
2014-11-06 09:35:00,45.97,46.17,45.85,46.01,98800.0,32.978,33.1215,32.8919,33.0067,98800.0
2014-11-06 09:40:00,46.0,46.28,45.98,46.28,79200.0,32.9995,33.2004,32.9852,33.2004,79200.0
2014-11-06 09:45:00,46.3,46.43,46.23,46.34,70400.0,33.2148,33.308,33.1645,33.2434,70400.0
2014-11-06 09:50:00,46.32,46.36,46.1,46.15,69800.0,33.2291,33.2578,33.0713,33.1071,69800.0
2014-11-06 09:55:00,46.12,46.17,45.83,45.96,97800.0,33.0856,33.1215,32.8776,32.9708,97800.0
2014-11-06 10:00:00,45.99,46.05,45.81,45.81,82600.0,32.9924,33.0354,32.8632,32.8632,82600.0
2014-11-06 10:05:00,45.81,45.83,45.74,45.77,103200.0,32.8632,32.8776,32.813,32.8345,103200.0
2014-11-06 10:10:00,45.77,45.82,45.72,45.79,87600.0,32.8345,32.8704,32.7987,32.8489,87600.0
2014-11-06 10:15:00,45.77,45.78,45.63,45.67,138800.0,32.8345,32.8417,32.7341,32.7628,138800.0
2014-11-06 10:20:00,45.68,45.85,45.63,45.83,41800.0,32.77,32.8919,32.7341,32.8776,41800.0
2014-11-06 10:25:00,45.85,45.85,45.72,45.81,38600.0,32.8919,32.8919,32.7987,32.8632,38600.0
2014-11-06 10:30:00,45.8,45.85,45.77,45.85,33800.0,32.8561,32.8919,32.8345,32.8919,33800.0
2014-11-06 10:35:00,45.83,45.89,45.81,45.87,23000.0,32.8776,32.9206,32.8632,32.9063,23000.0
2014-11-06 10:40:00,45.86,45.97,45.85,45.95,43400.0,32.8991,32.978,32.8919,32.9637,43400.0
2014-11-06 10:45:00,45.97,45.99,45.92,45.97,51200.0,32.978,32.9924,32.9421,32.978,51200.0
2014-11-06 10:50:00,45.98,46.01,45.89,45.97,42800.0,32.9852,33.0067,32.9206,32.978,42800.0
2014-11-06 10:55:00,45.97,45.97,45.89,45.95,26000.0,32.978,32.978,32.9206,32.9637,26000.0
2014-11-06 11:00:00,45.96,46.08,45.95,45.96,65800.0,32.9708,33.0569,32.9637,32.9708,65800.0
2014-11-06 11:05:00,45.95,45.95,45.87,45.87,32800.0,32.9637,32.9637,32.9063,32.9063,32800.0
2014-11-06 11:10:00,45.85,45.9,45.84,45.89,19600.0,32.8919,32.9278,32.8848,32.9206,19600.0
2014-11-06 11:15:00,45.88,46.0,45.88,45.99,33000.0,32.9135,32.9995,32.9135,32.9924,33000.0
2014-11-06 11:20:00,45.99,46.01,45.87,45.89,31600.0,32.9924,33.0067,32.9063,32.9206,31600.0
2014-11-06 11:25:00,45.88,45.99,45.85,45.99,31400.0,32.9135,32.9924,32.8919,32.9924,31400.0
2014-11-06 11:30:00,45.99,46.06,45.94,45.96,29200.0,32.9924,33.0426,32.9565,32.9708,29200.0
2014-11-06 11:35:00,45.96,45.97,45.88,45.93,33000.0,32.9708,32.978,32.9135,32.9493,33000.0
2014-11-06 11:40:00,45.94,46.0,45.94,45.99,31000.0,32.9565,32.9995,32.9565,32.9924,31000.0
2014-11-06 11:45:00,45.99,46.01,45.95,45.97,27600.0,32.9924,33.0067,32.9637,32.978,27600.0
2014-11-06 11:50:00,45.97,46.02,45.94,45.98,35800.0,32.978,33.0139,32.9565,32.9852,35800.0
2014-11-06 11:55:00,45.98,45.98,45.9,45.94,31800.0,32.9852,32.9852,32.9278,32.9565,31800.0
2014-11-06 12:00:00,45.93,46.09,45.92,46.08,25800.0,32.9493,33.0641,32.9421,33.0569,25800.0
2014-11-06 12:05:00,46.1,46.1,46.06,46.08,24800.0,33.0713,33.0713,33.0426,33.0569,24800.0
2014-11-06 12:10:00,46.08,46.08,46.04,46.08,29200.0,33.0569,33.0569,33.0282,33.0569,29200.0
2014-11-06 12:15:00,46.08,46.19,46.03,46.15,44800.0,33.0569,33.1358,33.0211,33.1071,44800.0
2014-11-06 12:20:00,46.15,46.21,46.14,46.2,25800.0,33.1071,33.1502,33.1,33.143,25800.0
2014-11-06 12:25:00,46.19,46.19,46.1,46.16,20600.0,33.1358,33.1358,33.0713,33.1143,20600.0
2014-11-06 12:30:00,46.18,46.18,46.08,46.09,21800.0,33.1287,33.1287,33.0569,33.0641,21800.0
2014-11-06 12:35:00,46.09,46.1,45.96,45.99,27800.0,33.0641,33.0713,32.9708,32.9924,27800.0
2014-11-06 12:40:00,45.98,46.04,45.96,45.97,38600.0,32.9852,33.0282,32.9708,32.978,38600.0
2014-11-06 12:45:00,45.98,46.06,45.96,45.99,61000.0,32.9852,33.0426,32.9708,32.9924,61000.0
2014-11-06 12:50:00,46.0,46.12,46.0,46.07,25800.0,32.9995,33.0856,32.9995,33.0498,25800.0
2014-11-06 12:55:00,46.08,46.15,46.07,46.09,21600.0,33.0569,33.1071,33.0498,33.0641,21600.0
2014-11-06 13:00:00,46.1,46.15,46.1,46.13,25600.0,33.0713,33.1071,33.0713,33.0928,25600.0
2014-11-06 13:05:00,46.1,46.12,46.01,46.01,85800.0,33.0713,33.0856,33.0067,33.0067,85800.0
2014-11-06 13:10:00,46.01,46.09,46.0,46.09,33400.0,33.0067,33.0641,32.9995,33.0641,33400.0
2014-11-06 13:15:00,46.11,46.16,46.1,46.16,24000.0,33.0784,33.1143,33.0713,33.1143,24000.0
2014-11-06 13:20:00,46.16,46.23,46.13,46.22,28600.0,33.1143,33.1645,33.0928,33.1574,28600.0
2014-11-06 13:25:00,46.22,46.29,46.2,46.27,33200.0,33.1574,33.2076,33.143,33.1932,33200.0
2014-11-06 13:30:00,46.26,46.31,46.22,46.27,44000.0,33.1861,33.2219,33.1574,33.1932,44000.0
2014-11-06 13:35:00,46.27,46.27,46.23,46.26,38600.0,33.1932,33.1932,33.1645,33.1861,38600.0
2014-11-06 13:40:00,46.27,46.31,46.23,46.27,36800.0,33.1932,33.2219,33.1645,33.1932,36800.0
2014-11-06 13:45:00,46.27,46.27,46.17,46.21,53400.0,33.1932,33.1932,33.1215,33.1502,53400.0
2014-11-06 13:50:00,46.23,46.34,46.23,46.34,42800.0,33.1645,33.2434,33.1645,33.2434,42800.0
2014-11-06 13:55:00,46.33,46.35,46.29,46.32,34800.0,33.2363,33.2506,33.2076,33.2291,34800.0
2014-11-06 14:00:00,46.32,46.32,46.23,46.24,38800.0,33.2291,33.2291,33.1645,33.1717,38800.0
2014-11-06 14:05:00,46.24,46.24,46.15,46.21,55000.0,33.1717,33.1717,33.1071,33.1502,55000.0
2014-11-06 14:10:00,46.21,46.31,46.21,46.28,37200.0,33.1502,33.2219,33.1502,33.2004,37200.0
2014-11-06 14:15:00,46.27,46.32,46.24,46.29,40600.0,33.1932,33.2291,33.1717,33.2076,40600.0
2014-11-06 14:20:00,46.29,46.3,46.26,46.27,50200.0,33.2076,33.2148,33.1861,33.1932,50200.0
2014-11-06 14:25:00,46.27,46.33,46.27,46.29,60000.0,33.1932,33.2363,33.1932,33.2076,60000.0
2014-11-06 14:30:00,46.29,46.3,46.24,46.28,44600.0,33.2076,33.2148,33.1717,33.2004,44600.0
2014-11-06 14:35:00,46.29,46.3,46.25,46.28,36000.0,33.2076,33.2148,33.1789,33.2004,36000.0
2014-11-06 14:40:00,46.28,46.28,46.2,46.27,42200.0,33.2004,33.2004,33.143,33.1932,42200.0
2014-11-06 14:45:00,46.28,46.3,46.26,46.3,54200.0,33.2004,33.2148,33.1861,33.2148,54200.0
2014-11-06 14:50:00,46.27,46.34,46.27,46.34,40800.0,33.1932,33.2434,33.1932,33.2434,40800.0
2014-11-06 14:55:00,46.34,46.37,46.3,46.32,78400.0,33.2434,33.265,33.2148,33.2291,78400.0
2014-11-06 15:00:00,46.32,46.35,46.31,46.32,38800.0,33.2291,33.2506,33.2219,33.2291,38800.0
2014-11-06 15:05:00,46.32,46.32,46.24,46.29,36800.0,33.2291,33.2291,33.1717,33.2076,36800.0
2014-11-06 15:10:00,46.3,46.35,46.28,46.31,54800.0,33.2148,33.2506,33.2004,33.2219,54800.0
2014-11-06 15:15:00,46.3,46.41,46.27,46.38,101600.0,33.2148,33.2937,33.1932,33.2721,101600.0
2014-11-06 15:20:00,46.38,46.41,46.37,46.4,74400.0,33.2721,33.2937,33.265,33.2865,74400.0
2014-11-06 15:25:00,46.41,46.44,46.41,46.44,61000.0,33.2937,33.3152,33.2937,33.3152,61000.0
2014-11-06 15:30:00,46.44,46.49,46.44,46.49,164000.0,33.3152,33.3511,33.3152,33.3511,164000.0
2014-11-06 15:35:00,46.49,46.57,46.49,46.56,254200.0,33.3511,33.4084,33.3511,33.4013,254200.0
2014-11-06 15:40:00,46.56,46.59,46.54,46.59,182000.0,33.4013,33.4228,33.3869,33.4228,182000.0
2014-11-06 15:45:00,46.59,46.61,46.54,46.61,176800.0,33.4228,33.4371,33.3869,33.4371,176800.0
2014-11-06 15:50:00,46.6,46.6,46.52,46.56,171200.0,33.43,33.43,33.3726,33.4013,171200.0
2014-11-06 15:55:00,46.55,46.6,46.55,46.59,359200.0,33.3941,33.43,33.3941,33.4228,359200.0
2014-11-07 09:30:00,46.64,46.77,46.6,46.64,121800.0,33.4587,33.5519,33.43,33.4587,121800.0
2014-11-07 09:35:00,46.65,46.96,46.63,46.93,85400.0,33.4658,33.6882,33.4515,33.6667,85400.0
2014-11-07 09:40:00,46.92,46.95,46.79,46.91,73000.0,33.6595,33.681,33.5663,33.6524,73000.0
2014-11-07 09:45:00,46.88,46.91,46.63,46.65,79600.0,33.6308,33.6524,33.4515,33.4658,79600.0
2014-11-07 09:50:00,46.65,46.65,46.24,46.34,123600.0,33.4658,33.4658,33.1717,33.2434,123600.0
2014-11-07 09:55:00,46.34,46.44,46.18,46.35,131800.0,33.2434,33.3152,33.1287,33.2506,131800.0
2014-11-07 10:00:00,46.32,46.52,46.32,46.45,69400.0,33.2291,33.3726,33.2291,33.3224,69400.0
2014-11-07 10:05:00,46.46,46.51,46.35,46.38,68600.0,33.3295,33.3654,33.2506,33.2721,68600.0
2014-11-07 10:10:00,46.38,46.42,46.32,46.32,66600.0,33.2721,33.3008,33.2291,33.2291,66600.0
2014-11-07 10:15:00,46.32,46.45,46.31,46.43,44400.0,33.2291,33.3224,33.2219,33.308,44400.0
2014-11-07 10:20:00,46.42,46.49,46.4,46.42,62000.0,33.3008,33.3511,33.2865,33.3008,62000.0
2014-11-07 10:25:00,46.43,46.49,46.37,46.38,47000.0,33.308,33.3511,33.265,33.2721,47000.0
2014-11-07 10:30:00,46.38,46.43,46.27,46.28,39400.0,33.2721,33.308,33.1932,33.2004,39400.0
2014-11-07 10:35:00,46.3,46.45,46.3,46.45,27200.0,33.2148,33.3224,33.2148,33.3224,27200.0
2014-11-07 10:40:00,46.46,46.48,46.4,46.46,40000.0,33.3295,33.3439,33.2865,33.3295,40000.0
2014-11-07 10:45:00,46.46,46.58,46.46,46.54,42800.0,33.3295,33.4156,33.3295,33.3869,42800.0
2014-11-07 10:50:00,46.54,46.64,46.54,46.61,43400.0,33.3869,33.4587,33.3869,33.4371,43400.0
2014-11-07 10:55:00,46.62,46.74,46.62,46.74,20200.0,33.4443,33.5304,33.4443,33.5304,20200.0
2014-11-07 11:00:00,46.74,46.74,46.67,46.67,33200.0,33.5304,33.5304,33.4802,33.4802,33200.0
2014-11-07 11:05:00,46.66,46.72,46.65,46.7,40600.0,33.473,33.5161,33.4658,33.5017,40600.0
2014-11-07 11:10:00,46.68,46.71,46.6,46.67,38800.0,33.4874,33.5089,33.43,33.4802,38800.0
2014-11-07 11:15:00,46.66,46.77,46.66,46.75,40800.0,33.473,33.5519,33.473,33.5376,40800.0
2014-11-07 11:20:00,46.77,46.79,46.73,46.79,39000.0,33.5519,33.5663,33.5232,33.5663,39000.0
2014-11-07 11:25:00,46.79,46.82,46.76,46.77,29600.0,33.5663,33.5878,33.5447,33.5519,29600.0
2014-11-07 11:30:00,46.79,46.85,46.76,46.85,35600.0,33.5663,33.6093,33.5447,33.6093,35600.0
2014-11-07 11:35:00,46.84,46.85,46.77,46.8,35200.0,33.6021,33.6093,33.5519,33.5734,35200.0
2014-11-07 11:40:00,46.81,46.83,46.74,46.74,37800.0,33.5806,33.595,33.5304,33.5304,37800.0
2014-11-07 11:45:00,46.73,46.76,46.7,46.73,22200.0,33.5232,33.5447,33.5017,33.5232,22200.0
2014-11-07 11:50:00,46.74,46.76,46.61,46.62,28600.0,33.5304,33.5447,33.4371,33.4443,28600.0
2014-11-07 11:55:00,46.62,46.7,46.62,46.63,32600.0,33.4443,33.5017,33.4443,33.4515,32600.0
2014-11-07 12:00:00,46.63,46.68,46.55,46.68,32600.0,33.4515,33.4874,33.3941,33.4874,32600.0
2014-11-07 12:05:00,46.69,46.79,46.67,46.75,26400.0,33.4945,33.5663,33.4802,33.5376,26400.0
2014-11-07 12:10:00,46.76,46.81,46.76,46.79,79400.0,33.5447,33.5806,33.5447,33.5663,79400.0
2014-11-07 12:15:00,46.79,46.88,46.79,46.88,33800.0,33.5663,33.6308,33.5663,33.6308,33800.0
2014-11-07 12:20:00,46.88,46.93,46.84,46.92,36000.0,33.6308,33.6667,33.6021,33.6595,36000.0
2014-11-07 12:25:00,46.9,46.92,46.82,46.91,30400.0,33.6452,33.6595,33.5878,33.6524,30400.0
2014-11-07 12:30:00,46.9,46.9,46.81,46.84,29600.0,33.6452,33.6452,33.5806,33.6021,29600.0
2014-11-07 12:35:00,46.85,46.87,46.82,46.83,31000.0,33.6093,33.6237,33.5878,33.595,31000.0
2014-11-07 12:40:00,46.84,46.88,46.78,46.8,33400.0,33.6021,33.6308,33.5591,33.5734,33400.0
2014-11-07 12:45:00,46.8,46.85,46.77,46.85,57800.0,33.5734,33.6093,33.5519,33.6093,57800.0
2014-11-07 12:50:00,46.85,46.88,46.79,46.88,29200.0,33.6093,33.6308,33.5663,33.6308,29200.0
2014-11-07 12:55:00,46.88,46.88,46.8,46.85,50000.0,33.6308,33.6308,33.5734,33.6093,50000.0
2014-11-07 13:00:00,46.85,46.9,46.8,46.86,32400.0,33.6093,33.6452,33.5734,33.6165,32400.0
2014-11-07 13:05:00,46.87,46.89,46.79,46.82,25800.0,33.6237,33.638,33.5663,33.5878,25800.0
2014-11-07 13:10:00,46.82,46.84,46.78,46.82,31600.0,33.5878,33.6021,33.5591,33.5878,31600.0
2014-11-07 13:15:00,46.81,46.87,46.8,46.84,22000.0,33.5806,33.6237,33.5734,33.6021,22000.0
2014-11-07 13:20:00,46.83,46.9,46.83,46.88,17400.0,33.595,33.6452,33.595,33.6308,17400.0
2014-11-07 13:25:00,46.9,46.98,46.88,46.92,63800.0,33.6452,33.7026,33.6308,33.6595,63800.0
2014-11-07 13:30:00,46.93,46.97,46.92,46.97,26800.0,33.6667,33.6954,33.6595,33.6954,26800.0
2014-11-07 13:35:00,46.95,46.96,46.89,46.9,34000.0,33.681,33.6882,33.638,33.6452,34000.0
2014-11-07 13:40:00,46.9,46.92,46.84,46.85,27400.0,33.6452,33.6595,33.6021,33.6093,27400.0
2014-11-07 13:45:00,46.85,46.91,46.83,46.89,27000.0,33.6093,33.6524,33.595,33.638,27000.0
2014-11-07 13:50:00,46.89,46.94,46.88,46.9,53200.0,33.638,33.6739,33.6308,33.6452,53200.0
2014-11-07 13:55:00,46.9,46.96,46.9,46.96,77600.0,33.6452,33.6882,33.6452,33.6882,77600.0
2014-11-07 14:00:00,46.96,46.99,46.94,46.94,42000.0,33.6882,33.7097,33.6739,33.6739,42000.0
2014-11-07 14:05:00,46.94,46.95,46.84,46.9,98000.0,33.6739,33.681,33.6021,33.6452,98000.0
2014-11-07 14:10:00,46.91,46.91,46.85,46.89,69600.0,33.6524,33.6524,33.6093,33.638,69600.0
2014-11-07 14:15:00,46.89,46.99,46.89,46.98,52600.0,33.638,33.7097,33.638,33.7026,52600.0
2014-11-07 14:20:00,46.97,46.99,46.88,46.93,96400.0,33.6954,33.7097,33.6308,33.6667,96400.0
2014-11-07 14:25:00,46.93,46.94,46.88,46.92,46600.0,33.6667,33.6739,33.6308,33.6595,46600.0
2014-11-07 14:30:00,46.91,46.91,46.82,46.91,56600.0,33.6524,33.6524,33.5878,33.6524,56600.0
2014-11-07 14:35:00,46.89,46.9,46.85,46.88,43800.0,33.638,33.6452,33.6093,33.6308,43800.0
2014-11-07 14:40:00,46.88,46.9,46.85,46.9,37200.0,33.6308,33.6452,33.6093,33.6452,37200.0
2014-11-07 14:45:00,46.89,46.9,46.85,46.85,39000.0,33.638,33.6452,33.6093,33.6093,39000.0
2014-11-07 14:50:00,46.85,46.85,46.8,46.83,65600.0,33.6093,33.6093,33.5734,33.595,65600.0
2014-11-07 14:55:00,46.82,46.9,46.82,46.88,61400.0,33.5878,33.6452,33.5878,33.6308,61400.0
2014-11-07 15:00:00,46.88,47.0,46.88,46.99,74600.0,33.6308,33.7169,33.6308,33.7097,74600.0
2014-11-07 15:05:00,47.0,47.01,46.98,46.98,83200.0,33.7169,33.7241,33.7026,33.7026,83200.0
2014-11-07 15:10:00,46.98,46.99,46.93,46.95,71400.0,33.7026,33.7097,33.6667,33.681,71400.0
2014-11-07 15:15:00,46.95,46.95,46.83,46.88,73000.0,33.681,33.681,33.595,33.6308,73000.0
2014-11-07 15:20:00,46.88,46.89,46.84,46.84,58600.0,33.6308,33.638,33.6021,33.6021,58600.0
2014-11-07 15:25:00,46.85,46.85,46.83,46.84,74000.0,33.6093,33.6093,33.595,33.6021,74000.0
2014-11-07 15:30:00,46.84,46.85,46.83,46.85,88600.0,33.6021,33.6093,33.595,33.6093,88600.0
2014-11-07 15:35:00,46.85,46.85,46.81,46.81,102000.0,33.6093,33.6093,33.5806,33.5806,102000.0
2014-11-07 15:40:00,46.81,46.82,46.77,46.81,109800.0,33.5806,33.5878,33.5519,33.5806,109800.0
2014-11-07 15:45:00,46.8,46.85,46.8,46.85,151000.0,33.5734,33.6093,33.5734,33.6093,151000.0
2014-11-07 15:50:00,46.85,46.97,46.85,46.89,402600.0,33.6093,33.6954,33.6093,33.638,402600.0
2014-11-07 15:55:00,46.89,47.04,46.89,47.03,490600.0,33.638,33.7456,33.638,33.7384,490600.0
2014-11-10 09:30:00,47.25,47.47,47.23,47.33,222400.0,33.8963,34.0541,33.8819,33.9537,222400.0
2014-11-10 09:35:00,47.33,47.59,47.26,47.59,120400.0,33.9537,34.1402,33.9034,34.1402,120400.0
2014-11-10 09:40:00,47.58,47.59,47.18,47.33,115400.0,34.133,34.1402,33.846,33.9537,115400.0
2014-11-10 09:45:00,47.34,47.35,47.14,47.23,96000.0,33.9608,33.968,33.8174,33.8819,96000.0
2014-11-10 09:50:00,47.21,47.34,47.19,47.31,92600.0,33.8676,33.9608,33.8532,33.9393,92600.0
2014-11-10 09:55:00,47.31,47.45,47.3,47.41,60800.0,33.9393,34.0397,33.9321,34.011,60800.0
2014-11-10 10:00:00,47.38,47.41,47.17,47.18,98800.0,33.9895,34.011,33.8389,33.846,98800.0
2014-11-10 10:05:00,47.2,47.32,47.19,47.27,112000.0,33.8604,33.9465,33.8532,33.9106,112000.0
2014-11-10 10:10:00,47.27,47.33,47.21,47.27,64600.0,33.9106,33.9537,33.8676,33.9106,64600.0
2014-11-10 10:15:00,47.28,47.29,47.09,47.09,75600.0,33.9178,33.925,33.7815,33.7815,75600.0
2014-11-10 10:20:00,47.09,47.13,46.96,46.98,55400.0,33.7815,33.8102,33.6882,33.7026,55400.0
2014-11-10 10:25:00,46.98,47.1,46.88,47.09,46400.0,33.7026,33.7887,33.6308,33.7815,46400.0
2014-11-10 10:30:00,47.09,47.09,46.94,46.96,44400.0,33.7815,33.7815,33.6739,33.6882,44400.0
2014-11-10 10:35:00,46.98,47.07,46.94,47.07,43600.0,33.7026,33.7671,33.6739,33.7671,43600.0
2014-11-10 10:40:00,47.07,47.19,47.06,47.18,46800.0,33.7671,33.8532,33.76,33.846,46800.0
2014-11-10 10:45:00,47.2,47.23,47.15,47.15,40600.0,33.8604,33.8819,33.8245,33.8245,40600.0
2014-11-10 10:50:00,47.14,47.16,47.07,47.07,37600.0,33.8174,33.8317,33.7671,33.7671,37600.0
2014-11-10 10:55:00,47.07,47.1,47.02,47.07,30800.0,33.7671,33.7887,33.7313,33.7671,30800.0
2014-11-10 11:00:00,47.07,47.1,46.99,47.06,88200.0,33.7671,33.7887,33.7097,33.76,88200.0
2014-11-10 11:05:00,47.06,47.06,46.89,46.98,78400.0,33.76,33.76,33.638,33.7026,78400.0
2014-11-10 11:10:00,46.99,47.02,46.91,46.93,48800.0,33.7097,33.7313,33.6524,33.6667,48800.0
2014-11-10 11:15:00,46.93,46.97,46.85,46.88,46200.0,33.6667,33.6954,33.6093,33.6308,46200.0
2014-11-10 11:20:00,46.88,46.94,46.78,46.87,42600.0,33.6308,33.6739,33.5591,33.6237,42600.0
2014-11-10 11:25:00,46.87,47.05,46.87,47.05,53400.0,33.6237,33.7528,33.6237,33.7528,53400.0
2014-11-10 11:30:00,47.05,47.1,47.04,47.08,46800.0,33.7528,33.7887,33.7456,33.7743,46800.0
2014-11-10 11:35:00,47.08,47.09,46.93,47.02,45200.0,33.7743,33.7815,33.6667,33.7313,45200.0
2014-11-10 11:40:00,47.03,47.04,46.95,47.01,54600.0,33.7384,33.7456,33.681,33.7241,54600.0
2014-11-10 11:45:00,47.01,47.01,46.94,47.01,41000.0,33.7241,33.7241,33.6739,33.7241,41000.0
2014-11-10 11:50:00,47.02,47.07,46.94,46.98,34200.0,33.7313,33.7671,33.6739,33.7026,34200.0
2014-11-10 11:55:00,46.97,47.01,46.87,46.88,36000.0,33.6954,33.7241,33.6237,33.6308,36000.0
2014-11-10 12:00:00,46.88,46.89,46.8,46.85,33800.0,33.6308,33.638,33.5734,33.6093,33800.0
2014-11-10 12:05:00,46.85,46.88,46.76,46.79,36800.0,33.6093,33.6308,33.5447,33.5663,36800.0
2014-11-10 12:10:00,46.78,46.84,46.74,46.8,20200.0,33.5591,33.6021,33.5304,33.5734,20200.0
2014-11-10 12:15:00,46.82,46.85,46.79,46.85,23400.0,33.5878,33.6093,33.5663,33.6093,23400.0
2014-11-10 12:20:00,46.85,46.94,46.84,46.9,28200.0,33.6093,33.6739,33.6021,33.6452,28200.0
2014-11-10 12:25:00,46.88,46.94,46.85,46.91,38600.0,33.6308,33.6739,33.6093,33.6524,38600.0
2014-11-10 12:30:00,46.9,46.95,46.9,46.92,65000.0,33.6452,33.681,33.6452,33.6595,65000.0
2014-11-10 12:35:00,46.93,46.98,46.93,46.97,51000.0,33.6667,33.7026,33.6667,33.6954,51000.0
2014-11-10 12:40:00,46.97,47.04,46.96,47.01,49800.0,33.6954,33.7456,33.6882,33.7241,49800.0
2014-11-10 12:45:00,47.01,47.06,47.01,47.05,45600.0,33.7241,33.76,33.7241,33.7528,45600.0
2014-11-10 12:50:00,47.05,47.11,47.05,47.1,56600.0,33.7528,33.7958,33.7528,33.7887,56600.0
2014-11-10 12:55:00,47.1,47.1,47.0,47.05,52800.0,33.7887,33.7887,33.7169,33.7528,52800.0
2014-11-10 13:00:00,47.04,47.04,46.92,46.95,55200.0,33.7456,33.7456,33.6595,33.681,55200.0
2014-11-10 13:05:00,46.94,47.04,46.94,47.02,22200.0,33.6739,33.7456,33.6739,33.7313,22200.0
2014-11-10 13:10:00,47.02,47.04,46.94,47.01,46400.0,33.7313,33.7456,33.6739,33.7241,46400.0
2014-11-10 13:15:00,47.0,47.1,46.99,47.09,35200.0,33.7169,33.7887,33.7097,33.7815,35200.0
2014-11-10 13:20:00,47.09,47.13,47.04,47.09,24000.0,33.7815,33.8102,33.7456,33.7815,24000.0
2014-11-10 13:25:00,47.09,47.13,47.08,47.11,23400.0,33.7815,33.8102,33.7743,33.7958,23400.0
2014-11-10 13:30:00,47.13,47.13,47.0,47.02,24400.0,33.8102,33.8102,33.7169,33.7313,24400.0
2014-11-10 13:35:00,47.04,47.06,46.96,46.97,18800.0,33.7456,33.76,33.6882,33.6954,18800.0
2014-11-10 13:40:00,46.96,47.04,46.96,47.04,25400.0,33.6882,33.7456,33.6882,33.7456,25400.0
2014-11-10 13:45:00,47.04,47.06,46.99,46.99,19000.0,33.7456,33.76,33.7097,33.7097,19000.0
2014-11-10 13:50:00,46.98,47.0,46.92,46.93,35400.0,33.7026,33.7169,33.6595,33.6667,35400.0
2014-11-10 13:55:00,46.94,46.95,46.87,46.91,43800.0,33.6739,33.681,33.6237,33.6524,43800.0
2014-11-10 14:00:00,46.92,46.94,46.87,46.87,28600.0,33.6595,33.6739,33.6237,33.6237,28600.0
2014-11-10 14:05:00,46.88,46.88,46.81,46.86,60600.0,33.6308,33.6308,33.5806,33.6165,60600.0
2014-11-10 14:10:00,46.87,46.92,46.81,46.92,43600.0,33.6237,33.6595,33.5806,33.6595,43600.0
2014-11-10 14:15:00,46.91,47.04,46.91,47.03,41800.0,33.6524,33.7456,33.6524,33.7384,41800.0
2014-11-10 14:20:00,47.03,47.06,46.94,46.97,52600.0,33.7384,33.76,33.6739,33.6954,52600.0
2014-11-10 14:25:00,46.97,47.05,46.96,47.04,54000.0,33.6954,33.7528,33.6882,33.7456,54000.0
2014-11-10 14:30:00,47.05,47.08,46.97,46.97,72200.0,33.7528,33.7743,33.6954,33.6954,72200.0
2014-11-10 14:35:00,46.97,47.08,46.97,47.08,72000.0,33.6954,33.7743,33.6954,33.7743,72000.0
2014-11-10 14:40:00,47.08,47.17,47.08,47.13,111400.0,33.7743,33.8389,33.7743,33.8102,111400.0
2014-11-10 14:45:00,47.13,47.16,47.02,47.02,83800.0,33.8102,33.8317,33.7313,33.7313,83800.0
2014-11-10 14:50:00,47.03,47.06,47.01,47.05,36800.0,33.7384,33.76,33.7241,33.7528,36800.0
2014-11-10 14:55:00,47.06,47.09,47.02,47.05,58800.0,33.76,33.7815,33.7313,33.7528,58800.0
2014-11-10 15:00:00,47.04,47.08,47.01,47.08,51800.0,33.7456,33.7743,33.7241,33.7743,51800.0
2014-11-10 15:05:00,47.08,47.1,47.05,47.09,87000.0,33.7743,33.7887,33.7528,33.7815,87000.0
2014-11-10 15:10:00,47.09,47.11,47.06,47.08,87800.0,33.7815,33.7958,33.76,33.7743,87800.0
2014-11-10 15:15:00,47.07,47.12,47.06,47.07,55000.0,33.7671,33.803,33.76,33.7671,55000.0
2014-11-10 15:20:00,47.07,47.13,47.07,47.13,52600.0,33.7671,33.8102,33.7671,33.8102,52600.0
2014-11-10 15:25:00,47.13,47.13,47.06,47.09,106200.0,33.8102,33.8102,33.76,33.7815,106200.0
2014-11-10 15:30:00,47.09,47.09,47.01,47.07,85800.0,33.7815,33.7815,33.7241,33.7671,85800.0
2014-11-10 15:35:00,47.07,47.09,47.05,47.07,105600.0,33.7671,33.7815,33.7528,33.7671,105600.0
2014-11-10 15:40:00,47.07,47.08,47.05,47.07,78200.0,33.7671,33.7743,33.7528,33.7671,78200.0
2014-11-10 15:45:00,47.07,47.08,47.04,47.04,127400.0,33.7671,33.7743,33.7456,33.7456,127400.0
2014-11-10 15:50:00,47.04,47.04,46.98,46.98,134600.0,33.7456,33.7456,33.7026,33.7026,134600.0
2014-11-10 15:55:00,46.98,47.06,46.95,47.05,183800.0,33.7026,33.76,33.681,33.7528,183800.0
2014-11-11 09:30:00,47.0,47.13,46.74,46.76,95400.0,33.7169,33.8102,33.5304,33.5447,95400.0
2014-11-11 09:35:00,46.72,46.87,46.58,46.87,34400.0,33.5161,33.6237,33.4156,33.6237,34400.0
2014-11-11 09:40:00,46.87,46.95,46.71,46.89,43400.0,33.6237,33.681,33.5089,33.638,43400.0
2014-11-11 09:45:00,46.89,46.99,46.82,46.9,32600.0,33.638,33.7097,33.5878,33.6452,32600.0
2014-11-11 09:50:00,46.85,47.08,46.85,47.08,94800.0,33.6093,33.7743,33.6093,33.7743,94800.0
2014-11-11 09:55:00,47.08,47.24,47.08,47.15,51200.0,33.7743,33.8891,33.7743,33.8245,51200.0
2014-11-11 10:00:00,47.13,47.37,47.13,47.23,66000.0,33.8102,33.9823,33.8102,33.8819,66000.0
2014-11-11 10:05:00,47.21,47.41,47.19,47.35,36000.0,33.8676,34.011,33.8532,33.968,36000.0
2014-11-11 10:10:00,47.34,47.41,47.25,47.27,36800.0,33.9608,34.011,33.8963,33.9106,36800.0
2014-11-11 10:15:00,47.27,47.29,47.2,47.26,106200.0,33.9106,33.925,33.8604,33.9034,106200.0
2014-11-11 10:20:00,47.28,47.34,47.19,47.33,155400.0,33.9178,33.9608,33.8532,33.9537,155400.0
2014-11-11 10:25:00,47.32,47.38,47.29,47.37,87400.0,33.9465,33.9895,33.925,33.9823,87400.0
2014-11-11 10:30:00,47.38,47.43,47.35,47.42,42000.0,33.9895,34.0254,33.968,34.0182,42000.0
2014-11-11 10:35:00,47.44,47.47,47.38,47.41,58000.0,34.0326,34.0541,33.9895,34.011,58000.0
2014-11-11 10:40:00,47.41,47.47,47.41,47.42,36600.0,34.011,34.0541,34.011,34.0182,36600.0
2014-11-11 10:45:00,47.46,47.47,47.34,47.37,34000.0,34.0469,34.0541,33.9608,33.9823,34000.0
2014-11-11 10:50:00,47.38,47.46,47.37,47.4,37800.0,33.9895,34.0469,33.9823,34.0039,37800.0
2014-11-11 10:55:00,47.4,47.49,47.37,47.47,35400.0,34.0039,34.0684,33.9823,34.0541,35400.0
2014-11-11 11:00:00,47.47,47.5,47.44,47.44,58200.0,34.0541,34.0756,34.0326,34.0326,58200.0
2014-11-11 11:05:00,47.45,47.45,47.23,47.29,62800.0,34.0397,34.0397,33.8819,33.925,62800.0
2014-11-11 11:10:00,47.29,47.48,47.29,47.4,44400.0,33.925,34.0613,33.925,34.0039,44400.0
2014-11-11 11:15:00,47.41,47.42,47.24,47.27,26800.0,34.011,34.0182,33.8891,33.9106,26800.0
2014-11-11 11:20:00,47.27,47.36,47.27,47.36,26800.0,33.9106,33.9752,33.9106,33.9752,26800.0
2014-11-11 11:25:00,47.34,47.45,47.34,47.4,53400.0,33.9608,34.0397,33.9608,34.0039,53400.0
2014-11-11 11:30:00,47.4,47.44,47.37,47.39,45200.0,34.0039,34.0326,33.9823,33.9967,45200.0
2014-11-11 11:35:00,47.36,47.38,47.26,47.3,61000.0,33.9752,33.9895,33.9034,33.9321,61000.0
2014-11-11 11:40:00,47.3,47.33,47.26,47.29,46000.0,33.9321,33.9537,33.9034,33.925,46000.0
2014-11-11 11:45:00,47.29,47.34,47.24,47.26,33000.0,33.925,33.9608,33.8891,33.9034,33000.0
2014-11-11 11:50:00,47.27,47.35,47.25,47.32,25800.0,33.9106,33.968,33.8963,33.9465,25800.0
2014-11-11 11:55:00,47.31,47.33,47.24,47.3,30000.0,33.9393,33.9537,33.8891,33.9321,30000.0
2014-11-11 12:00:00,47.3,47.43,47.29,47.43,43200.0,33.9321,34.0254,33.925,34.0254,43200.0
2014-11-11 12:05:00,47.46,47.46,47.38,47.44,44600.0,34.0469,34.0469,33.9895,34.0326,44600.0
2014-11-11 12:10:00,47.43,47.46,47.38,47.43,43200.0,34.0254,34.0469,33.9895,34.0254,43200.0
2014-11-11 12:15:00,47.43,47.44,47.38,47.44,51000.0,34.0254,34.0326,33.9895,34.0326,51000.0
2014-11-11 12:20:00,47.45,47.49,47.44,47.44,40000.0,34.0397,34.0684,34.0326,34.0326,40000.0
2014-11-11 12:25:00,47.44,47.49,47.41,47.49,27800.0,34.0326,34.0684,34.011,34.0684,27800.0
2014-11-11 12:30:00,47.48,47.49,47.47,47.49,26800.0,34.0613,34.0684,34.0541,34.0684,26800.0
2014-11-11 12:35:00,47.49,47.52,47.46,47.49,54600.0,34.0684,34.09,34.0469,34.0684,54600.0
2014-11-11 12:40:00,47.51,47.52,47.42,47.42,27000.0,34.0828,34.09,34.0182,34.0182,27000.0
2014-11-11 12:45:00,47.41,47.43,47.33,47.33,19800.0,34.011,34.0254,33.9537,33.9537,19800.0
2014-11-11 12:50:00,47.33,47.46,47.33,47.45,34800.0,33.9537,34.0469,33.9537,34.0397,34800.0
2014-11-11 12:55:00,47.44,47.46,47.41,47.46,64400.0,34.0326,34.0469,34.011,34.0469,64400.0
2014-11-11 13:00:00,47.46,47.49,47.38,47.47,37800.0,34.0469,34.0684,33.9895,34.0541,37800.0
2014-11-11 13:05:00,47.47,47.57,47.47,47.56,36600.0,34.0541,34.1258,34.0541,34.1187,36600.0
2014-11-11 13:10:00,47.57,47.65,47.51,47.62,60400.0,34.1258,34.1832,34.0828,34.1617,60400.0
2014-11-11 13:15:00,47.61,47.65,47.54,47.63,58200.0,34.1545,34.1832,34.1043,34.1689,58200.0
2014-11-11 13:20:00,47.63,47.65,47.6,47.62,82600.0,34.1689,34.1832,34.1473,34.1617,82600.0
2014-11-11 13:25:00,47.62,47.62,47.49,47.51,28400.0,34.1617,34.1617,34.0684,34.0828,28400.0
2014-11-11 13:30:00,47.49,47.56,47.48,47.54,36200.0,34.0684,34.1187,34.0613,34.1043,36200.0
2014-11-11 13:35:00,47.54,47.57,47.52,47.56,40000.0,34.1043,34.1258,34.09,34.1187,40000.0
2014-11-11 13:40:00,47.57,47.58,47.51,47.52,30800.0,34.1258,34.133,34.0828,34.09,30800.0
2014-11-11 13:45:00,47.51,47.54,47.49,47.51,51000.0,34.0828,34.1043,34.0684,34.0828,51000.0
2014-11-11 13:50:00,47.51,47.53,47.5,47.51,29600.0,34.0828,34.0971,34.0756,34.0828,29600.0
2014-11-11 13:55:00,47.5,47.56,47.49,47.52,58200.0,34.0756,34.1187,34.0684,34.09,58200.0
2014-11-11 14:00:00,47.52,47.59,47.52,47.59,38600.0,34.09,34.1402,34.09,34.1402,38600.0
2014-11-11 14:05:00,47.58,47.68,47.58,47.66,33800.0,34.133,34.2047,34.133,34.1904,33800.0
2014-11-11 14:10:00,47.67,47.67,47.6,47.64,33600.0,34.1976,34.1976,34.1473,34.176,33600.0
2014-11-11 14:15:00,47.63,47.63,47.56,47.58,36600.0,34.1689,34.1689,34.1187,34.133,36600.0
2014-11-11 14:20:00,47.59,47.59,47.5,47.51,54000.0,34.1402,34.1402,34.0756,34.0828,54000.0
2014-11-11 14:25:00,47.51,47.58,47.49,47.54,82000.0,34.0828,34.133,34.0684,34.1043,82000.0
2014-11-11 14:30:00,47.54,47.55,47.49,47.51,53200.0,34.1043,34.1115,34.0684,34.0828,53200.0
2014-11-11 14:35:00,47.5,47.5,47.38,47.41,62400.0,34.0756,34.0756,33.9895,34.011,62400.0
2014-11-11 14:40:00,47.41,47.43,47.33,47.35,33200.0,34.011,34.0254,33.9537,33.968,33200.0
2014-11-11 14:45:00,47.35,47.41,47.34,47.38,40400.0,33.968,34.011,33.9608,33.9895,40400.0
2014-11-11 14:50:00,47.38,47.43,47.34,47.37,48000.0,33.9895,34.0254,33.9608,33.9823,48000.0
2014-11-11 14:55:00,47.37,47.4,47.33,47.37,29800.0,33.9823,34.0039,33.9537,33.9823,29800.0
2014-11-11 15:00:00,47.37,47.4,47.34,47.37,26600.0,33.9823,34.0039,33.9608,33.9823,26600.0
2014-11-11 15:05:00,47.36,47.4,47.34,47.39,35800.0,33.9752,34.0039,33.9608,33.9967,35800.0
2014-11-11 15:10:00,47.4,47.4,47.3,47.31,62600.0,34.0039,34.0039,33.9321,33.9393,62600.0
2014-11-11 15:15:00,47.3,47.34,47.27,47.32,43800.0,33.9321,33.9608,33.9106,33.9465,43800.0
2014-11-11 15:20:00,47.33,47.37,47.27,47.27,86600.0,33.9537,33.9823,33.9106,33.9106,86600.0
2014-11-11 15:25:00,47.28,47.34,47.27,47.32,51600.0,33.9178,33.9608,33.9106,33.9465,51600.0
2014-11-11 15:30:00,47.31,47.34,47.27,47.3,59800.0,33.9393,33.9608,33.9106,33.9321,59800.0
2014-11-11 15:35:00,47.3,47.38,47.3,47.33,75600.0,33.9321,33.9895,33.9321,33.9537,75600.0
2014-11-11 15:40:00,47.33,47.35,47.29,47.3,50800.0,33.9537,33.968,33.925,33.9321,50800.0
2014-11-11 15:45:00,47.3,47.37,47.27,47.34,105400.0,33.9321,33.9823,33.9106,33.9608,105400.0
2014-11-11 15:50:00,47.34,47.37,47.31,47.32,97600.0,33.9608,33.9823,33.9393,33.9465,97600.0
2014-11-11 15:55:00,47.32,47.33,47.27,47.31,211400.0,33.9465,33.9537,33.9106,33.9393,211400.0
2014-11-12 09:30:00,47.24,47.65,47.07,47.55,97800.0,33.8891,34.1832,33.7671,34.1115,97800.0
2014-11-12 09:35:00,47.54,47.74,47.27,47.67,101400.0,34.1043,34.2478,33.9106,34.1976,101400.0
2014-11-12 09:40:00,47.63,47.8,47.49,47.74,66200.0,34.1689,34.2908,34.0684,34.2478,66200.0
2014-11-12 09:45:00,47.73,47.77,47.59,47.72,74000.0,34.2406,34.2693,34.1402,34.2334,74000.0
2014-11-12 09:50:00,47.73,47.79,47.56,47.6,52000.0,34.2406,34.2837,34.1187,34.1473,52000.0
2014-11-12 09:55:00,47.61,47.65,47.49,47.52,70400.0,34.1545,34.1832,34.0684,34.09,70400.0
2014-11-12 10:00:00,47.5,47.52,47.42,47.47,83400.0,34.0756,34.09,34.0182,34.0541,83400.0
2014-11-12 10:05:00,47.46,47.52,47.44,47.51,60800.0,34.0469,34.09,34.0326,34.0828,60800.0
2014-11-12 10:10:00,47.51,47.54,47.46,47.5,45400.0,34.0828,34.1043,34.0469,34.0756,45400.0
2014-11-12 10:15:00,47.5,47.58,47.49,47.58,43400.0,34.0756,34.133,34.0684,34.133,43400.0
2014-11-12 10:20:00,47.6,47.71,47.6,47.66,36000.0,34.1473,34.2263,34.1473,34.1904,36000.0
2014-11-12 10:25:00,47.66,47.79,47.64,47.64,52800.0,34.1904,34.2837,34.176,34.176,52800.0
2014-11-12 10:30:00,47.65,47.66,47.57,47.59,112400.0,34.1832,34.1904,34.1258,34.1402,112400.0
2014-11-12 10:35:00,47.59,47.73,47.55,47.65,41400.0,34.1402,34.2406,34.1115,34.1832,41400.0
2014-11-12 10:40:00,47.67,47.73,47.62,47.63,39000.0,34.1976,34.2406,34.1617,34.1689,39000.0
2014-11-12 10:45:00,47.63,47.7,47.6,47.62,38400.0,34.1689,34.2191,34.1473,34.1617,38400.0
2014-11-12 10:50:00,47.61,47.63,47.5,47.5,48600.0,34.1545,34.1689,34.0756,34.0756,48600.0
2014-11-12 10:55:00,47.52,47.58,47.48,47.49,38600.0,34.09,34.133,34.0613,34.0684,38600.0
2014-11-12 11:00:00,47.51,47.52,47.4,47.52,55600.0,34.0828,34.09,34.0039,34.09,55600.0
2014-11-12 11:05:00,47.51,47.57,47.47,47.49,29600.0,34.0828,34.1258,34.0541,34.0684,29600.0
2014-11-12 11:10:00,47.49,47.54,47.48,47.49,24800.0,34.0684,34.1043,34.0613,34.0684,24800.0
2014-11-12 11:15:00,47.48,47.48,47.4,47.47,24200.0,34.0613,34.0613,34.0039,34.0541,24200.0
2014-11-12 11:20:00,47.49,47.65,47.49,47.64,39600.0,34.0684,34.1832,34.0684,34.176,39600.0
2014-11-12 11:25:00,47.64,47.68,47.6,47.6,31400.0,34.176,34.2047,34.1473,34.1473,31400.0
2014-11-12 11:30:00,47.6,47.6,47.45,47.49,38600.0,34.1473,34.1473,34.0397,34.0684,38600.0
2014-11-12 11:35:00,47.5,47.7,47.5,47.66,29600.0,34.0756,34.2191,34.0756,34.1904,29600.0
2014-11-12 11:40:00,47.65,47.67,47.61,47.63,24600.0,34.1832,34.1976,34.1545,34.1689,24600.0
2014-11-12 11:45:00,47.62,47.66,47.55,47.65,22200.0,34.1617,34.1904,34.1115,34.1832,22200.0
2014-11-12 11:50:00,47.65,47.65,47.53,47.53,21600.0,34.1832,34.1832,34.0971,34.0971,21600.0
2014-11-12 11:55:00,47.55,47.63,47.52,47.54,28800.0,34.1115,34.1689,34.09,34.1043,28800.0
2014-11-12 12:00:00,47.55,47.57,47.45,47.45,22400.0,34.1115,34.1258,34.0397,34.0397,22400.0
2014-11-12 12:05:00,47.46,47.51,47.45,47.48,30200.0,34.0469,34.0828,34.0397,34.0613,30200.0
2014-11-12 12:10:00,47.47,47.51,47.43,47.43,22400.0,34.0541,34.0828,34.0254,34.0254,22400.0
2014-11-12 12:15:00,47.42,47.47,47.39,47.47,38000.0,34.0182,34.0541,33.9967,34.0541,38000.0
2014-11-12 12:20:00,47.45,47.47,47.39,47.46,33200.0,34.0397,34.0541,33.9967,34.0469,33200.0
2014-11-12 12:25:00,47.45,47.51,47.43,47.46,27000.0,34.0397,34.0828,34.0254,34.0469,27000.0
2014-11-12 12:30:00,47.49,47.5,47.41,47.44,29800.0,34.0684,34.0756,34.011,34.0326,29800.0
2014-11-12 12:35:00,47.43,47.44,47.38,47.41,36400.0,34.0254,34.0326,33.9895,34.011,36400.0
2014-11-12 12:40:00,47.4,47.47,47.4,47.45,20200.0,34.0039,34.0541,34.0039,34.0397,20200.0
2014-11-12 12:45:00,47.44,47.54,47.43,47.52,18000.0,34.0326,34.1043,34.0254,34.09,18000.0
2014-11-12 12:50:00,47.52,47.53,47.47,47.5,29600.0,34.09,34.0971,34.0541,34.0756,29600.0
2014-11-12 12:55:00,47.51,47.59,47.47,47.55,21600.0,34.0828,34.1402,34.0541,34.1115,21600.0
2014-11-12 13:00:00,47.55,47.56,47.5,47.5,22000.0,34.1115,34.1187,34.0756,34.0756,22000.0
2014-11-12 13:05:00,47.5,47.6,47.5,47.57,21000.0,34.0756,34.1473,34.0756,34.1258,21000.0
2014-11-12 13:10:00,47.57,47.59,47.54,47.56,30800.0,34.1258,34.1402,34.1043,34.1187,30800.0
2014-11-12 13:15:00,47.59,47.65,47.57,47.64,26000.0,34.1402,34.1832,34.1258,34.176,26000.0
2014-11-12 13:20:00,47.63,47.63,47.56,47.58,15400.0,34.1689,34.1689,34.1187,34.133,15400.0
2014-11-12 13:25:00,47.56,47.6,47.54,47.59,23800.0,34.1187,34.1473,34.1043,34.1402,23800.0
2014-11-12 13:30:00,47.59,47.6,47.56,47.58,19000.0,34.1402,34.1473,34.1187,34.133,19000.0
2014-11-12 13:35:00,47.59,47.59,47.52,47.55,20200.0,34.1402,34.1402,34.09,34.1115,20200.0
2014-11-12 13:40:00,47.56,47.61,47.52,47.59,35600.0,34.1187,34.1545,34.09,34.1402,35600.0
2014-11-12 13:45:00,47.57,47.65,47.52,47.63,28200.0,34.1258,34.1832,34.09,34.1689,28200.0
2014-11-12 13:50:00,47.62,47.68,47.6,47.63,35000.0,34.1617,34.2047,34.1473,34.1689,35000.0
2014-11-12 13:55:00,47.63,47.7,47.6,47.69,28600.0,34.1689,34.2191,34.1473,34.2119,28600.0
2014-11-12 14:00:00,47.69,47.69,47.6,47.64,36000.0,34.2119,34.2119,34.1473,34.176,36000.0
2014-11-12 14:05:00,47.65,47.68,47.63,47.67,32800.0,34.1832,34.2047,34.1689,34.1976,32800.0
2014-11-12 14:10:00,47.67,47.7,47.6,47.67,30200.0,34.1976,34.2191,34.1473,34.1976,30200.0
2014-11-12 14:15:00,47.67,47.74,47.67,47.73,48400.0,34.1976,34.2478,34.1976,34.2406,48400.0
2014-11-12 14:20:00,47.73,47.75,47.7,47.71,43800.0,34.2406,34.255,34.2191,34.2263,43800.0
2014-11-12 14:25:00,47.73,47.75,47.72,47.73,39200.0,34.2406,34.255,34.2334,34.2406,39200.0
2014-11-12 14:30:00,47.73,47.74,47.68,47.71,36600.0,34.2406,34.2478,34.2047,34.2263,36600.0
2014-11-12 14:35:00,47.71,47.71,47.63,47.63,56800.0,34.2263,34.2263,34.1689,34.1689,56800.0
2014-11-12 14:40:00,47.63,47.63,47.53,47.6,98400.0,34.1689,34.1689,34.0971,34.1473,98400.0
2014-11-12 14:45:00,47.59,47.63,47.58,47.59,35800.0,34.1402,34.1689,34.133,34.1402,35800.0
2014-11-12 14:50:00,47.6,47.63,47.58,47.62,38000.0,34.1473,34.1689,34.133,34.1617,38000.0
2014-11-12 14:55:00,47.61,47.61,47.54,47.54,61000.0,34.1545,34.1545,34.1043,34.1043,61000.0
2014-11-12 15:00:00,47.55,47.57,47.49,47.56,52200.0,34.1115,34.1258,34.0684,34.1187,52200.0
2014-11-12 15:05:00,47.55,47.6,47.52,47.58,44200.0,34.1115,34.1473,34.09,34.133,44200.0
2014-11-12 15:10:00,47.58,47.6,47.53,47.57,42600.0,34.133,34.1473,34.0971,34.1258,42600.0
2014-11-12 15:15:00,47.57,47.59,47.54,47.58,33200.0,34.1258,34.1402,34.1043,34.133,33200.0
2014-11-12 15:20:00,47.57,47.6,47.52,47.58,56200.0,34.1258,34.1473,34.09,34.133,56200.0
2014-11-12 15:25:00,47.58,47.63,47.54,47.62,39600.0,34.133,34.1689,34.1043,34.1617,39600.0
2014-11-12 15:30:00,47.62,47.62,47.57,47.6,45000.0,34.1617,34.1617,34.1258,34.1473,45000.0
2014-11-12 15:35:00,47.59,47.62,47.56,47.56,66400.0,34.1402,34.1617,34.1187,34.1187,66400.0
2014-11-12 15:40:00,47.56,47.58,47.52,47.52,84600.0,34.1187,34.133,34.09,34.09,84600.0
2014-11-12 15:45:00,47.53,47.55,47.49,47.52,81600.0,34.0971,34.1115,34.0684,34.09,81600.0
2014-11-12 15:50:00,47.52,47.53,47.44,47.46,83200.0,34.09,34.0971,34.0326,34.0469,83200.0
2014-11-12 15:55:00,47.46,47.52,47.46,47.49,103600.0,34.0469,34.09,34.0469,34.0684,103600.0
2014-11-13 09:30:00,47.18,47.28,46.71,46.92,250600.0,33.846,33.9178,33.5089,33.6595,250600.0
2014-11-13 09:35:00,46.91,47.07,46.71,46.88,97400.0,33.6524,33.7671,33.5089,33.6308,97400.0
2014-11-13 09:40:00,46.92,47.38,46.85,46.95,170800.0,33.6595,33.9895,33.6093,33.681,170800.0
2014-11-13 09:45:00,46.95,47.39,46.8,47.16,108200.0,33.681,33.9967,33.5734,33.8317,108200.0
2014-11-13 09:50:00,47.16,47.18,46.98,47.15,55200.0,33.8317,33.846,33.7026,33.8245,55200.0
2014-11-13 09:55:00,47.1,47.13,47.04,47.07,40400.0,33.7887,33.8102,33.7456,33.7671,40400.0
2014-11-13 10:00:00,47.1,47.1,46.98,47.01,39600.0,33.7887,33.7887,33.7026,33.7241,39600.0
2014-11-13 10:05:00,46.99,47.06,46.95,46.99,40600.0,33.7097,33.76,33.681,33.7097,40600.0
2014-11-13 10:10:00,46.99,47.15,46.85,46.88,128600.0,33.7097,33.8245,33.6093,33.6308,128600.0
2014-11-13 10:15:00,46.88,46.94,46.85,46.85,46200.0,33.6308,33.6739,33.6093,33.6093,46200.0
2014-11-13 10:20:00,46.85,46.91,46.77,46.9,38200.0,33.6093,33.6524,33.5519,33.6452,38200.0
2014-11-13 10:25:00,46.89,46.91,46.83,46.83,30000.0,33.638,33.6524,33.595,33.595,30000.0
2014-11-13 10:30:00,46.83,46.91,46.81,46.87,37000.0,33.595,33.6524,33.5806,33.6237,37000.0
2014-11-13 10:35:00,46.85,46.91,46.83,46.91,38200.0,33.6093,33.6524,33.595,33.6524,38200.0
2014-11-13 10:40:00,46.9,46.97,46.9,46.95,54800.0,33.6452,33.6954,33.6452,33.681,54800.0
2014-11-13 10:45:00,46.96,46.98,46.9,46.98,40400.0,33.6882,33.7026,33.6452,33.7026,40400.0
2014-11-13 10:50:00,46.96,46.98,46.92,46.92,33600.0,33.6882,33.7026,33.6595,33.6595,33600.0
2014-11-13 10:55:00,46.92,46.92,46.87,46.88,41400.0,33.6595,33.6595,33.6237,33.6308,41400.0
2014-11-13 11:00:00,46.87,46.88,46.79,46.82,72000.0,33.6237,33.6308,33.5663,33.5878,72000.0
2014-11-13 11:05:00,46.83,46.93,46.82,46.92,19800.0,33.595,33.6667,33.5878,33.6595,19800.0
2014-11-13 11:10:00,46.92,46.92,46.77,46.8,37800.0,33.6595,33.6595,33.5519,33.5734,37800.0
2014-11-13 11:15:00,46.8,46.82,46.77,46.79,84600.0,33.5734,33.5878,33.5519,33.5663,84600.0
2014-11-13 11:20:00,46.79,46.8,46.71,46.73,63400.0,33.5663,33.5734,33.5089,33.5232,63400.0
2014-11-13 11:25:00,46.73,46.76,46.6,46.71,214000.0,33.5232,33.5447,33.43,33.5089,214000.0
2014-11-13 11:30:00,46.7,46.7,46.49,46.54,226200.0,33.5017,33.5017,33.3511,33.3869,226200.0
2014-11-13 11:35:00,46.56,46.66,46.55,46.56,30600.0,33.4013,33.473,33.3941,33.4013,30600.0
2014-11-13 11:40:00,46.56,46.57,46.51,46.52,31000.0,33.4013,33.4084,33.3654,33.3726,31000.0
2014-11-13 11:45:00,46.52,46.6,46.49,46.59,106000.0,33.3726,33.43,33.3511,33.4228,106000.0
2014-11-13 11:50:00,46.6,46.63,46.58,46.62,63600.0,33.43,33.4515,33.4156,33.4443,63600.0
2014-11-13 11:55:00,46.62,46.65,46.55,46.63,65800.0,33.4443,33.4658,33.3941,33.4515,65800.0
2014-11-13 12:00:00,46.62,46.67,46.48,46.49,135200.0,33.4443,33.4802,33.3439,33.3511,135200.0
2014-11-13 12:05:00,46.48,46.48,46.4,46.43,40600.0,33.3439,33.3439,33.2865,33.308,40600.0
2014-11-13 12:10:00,46.43,46.44,46.29,46.31,62800.0,33.308,33.3152,33.2076,33.2219,62800.0
2014-11-13 12:15:00,46.32,46.32,46.23,46.23,52800.0,33.2291,33.2291,33.1645,33.1645,52800.0
2014-11-13 12:20:00,46.24,46.27,46.19,46.2,86200.0,33.1717,33.1932,33.1358,33.143,86200.0
2014-11-13 12:25:00,46.21,46.34,46.21,46.32,51200.0,33.1502,33.2434,33.1502,33.2291,51200.0
2014-11-13 12:30:00,46.33,46.52,46.33,46.49,68800.0,33.2363,33.3726,33.2363,33.3511,68800.0
2014-11-13 12:35:00,46.49,46.5,46.47,46.49,55600.0,33.3511,33.3582,33.3367,33.3511,55600.0
2014-11-13 12:40:00,46.49,46.52,46.38,46.51,45200.0,33.3511,33.3726,33.2721,33.3654,45200.0
2014-11-13 12:45:00,46.51,46.51,46.4,46.4,30400.0,33.3654,33.3654,33.2865,33.2865,30400.0
2014-11-13 12:50:00,46.4,46.51,46.4,46.48,30200.0,33.2865,33.3654,33.2865,33.3439,30200.0
2014-11-13 12:55:00,46.48,46.55,46.44,46.44,30600.0,33.3439,33.3941,33.3152,33.3152,30600.0
2014-11-13 13:00:00,46.44,46.49,46.43,46.47,29800.0,33.3152,33.3511,33.308,33.3367,29800.0
2014-11-13 13:05:00,46.48,46.49,46.37,46.45,29000.0,33.3439,33.3511,33.265,33.3224,29000.0
2014-11-13 13:10:00,46.46,46.55,46.42,46.51,29000.0,33.3295,33.3941,33.3008,33.3654,29000.0
2014-11-13 13:15:00,46.49,46.6,46.49,46.58,37400.0,33.3511,33.43,33.3511,33.4156,37400.0
2014-11-13 13:20:00,46.57,46.62,46.5,46.54,62800.0,33.4084,33.4443,33.3582,33.3869,62800.0
2014-11-13 13:25:00,46.53,46.59,46.47,46.47,54200.0,33.3797,33.4228,33.3367,33.3367,54200.0
2014-11-13 13:30:00,46.47,46.48,46.33,46.37,34600.0,33.3367,33.3439,33.2363,33.265,34600.0
2014-11-13 13:35:00,46.37,46.43,46.33,46.42,94600.0,33.265,33.308,33.2363,33.3008,94600.0
2014-11-13 13:40:00,46.43,46.43,46.31,46.31,33000.0,33.308,33.308,33.2219,33.2219,33000.0
2014-11-13 13:45:00,46.31,46.38,46.29,46.37,38000.0,33.2219,33.2721,33.2076,33.265,38000.0
2014-11-13 13:50:00,46.37,46.49,46.37,46.47,72600.0,33.265,33.3511,33.265,33.3367,72600.0
2014-11-13 13:55:00,46.46,46.46,46.38,46.39,53200.0,33.3295,33.3295,33.2721,33.2793,53200.0
2014-11-13 14:00:00,46.39,46.47,46.38,46.46,29000.0,33.2793,33.3367,33.2721,33.3295,29000.0
2014-11-13 14:05:00,46.45,46.5,46.4,46.42,42200.0,33.3224,33.3582,33.2865,33.3008,42200.0
2014-11-13 14:10:00,46.42,46.43,46.35,46.35,100200.0,33.3008,33.308,33.2506,33.2506,100200.0
2014-11-13 14:15:00,46.33,46.38,46.22,46.24,54000.0,33.2363,33.2721,33.1574,33.1717,54000.0
2014-11-13 14:20:00,46.24,46.26,46.2,46.23,61400.0,33.1717,33.1861,33.143,33.1645,61400.0
2014-11-13 14:25:00,46.24,46.29,46.22,46.26,69400.0,33.1717,33.2076,33.1574,33.1861,69400.0
2014-11-13 14:30:00,46.27,46.28,46.21,46.26,58400.0,33.1932,33.2004,33.1502,33.1861,58400.0
2014-11-13 14:35:00,46.26,46.26,46.18,46.18,51400.0,33.1861,33.1861,33.1287,33.1287,51400.0
2014-11-13 14:40:00,46.19,46.35,46.19,46.35,50600.0,33.1358,33.2506,33.1358,33.2506,50600.0
2014-11-13 14:45:00,46.36,46.49,46.36,46.46,40000.0,33.2578,33.3511,33.2578,33.3295,40000.0
2014-11-13 14:50:00,46.47,46.56,46.46,46.53,57000.0,33.3367,33.4013,33.3295,33.3797,57000.0
2014-11-13 14:55:00,46.52,46.52,46.44,46.44,52400.0,33.3726,33.3726,33.3152,33.3152,52400.0
2014-11-13 15:00:00,46.44,46.55,46.41,46.54,53200.0,33.3152,33.3941,33.2937,33.3869,53200.0
2014-11-13 15:05:00,46.52,46.59,46.51,46.57,58200.0,33.3726,33.4228,33.3654,33.4084,58200.0
2014-11-13 15:10:00,46.56,46.6,46.5,46.52,65200.0,33.4013,33.43,33.3582,33.3726,65200.0
2014-11-13 15:15:00,46.53,46.6,46.49,46.52,69600.0,33.3797,33.43,33.3511,33.3726,69600.0
2014-11-13 15:20:00,46.52,46.53,46.45,46.49,59200.0,33.3726,33.3797,33.3224,33.3511,59200.0
2014-11-13 15:25:00,46.49,46.56,46.47,46.48,74200.0,33.3511,33.4013,33.3367,33.3439,74200.0
2014-11-13 15:30:00,46.47,46.74,46.46,46.72,118800.0,33.3367,33.5304,33.3295,33.5161,118800.0
2014-11-13 15:35:00,46.73,46.9,46.68,46.86,162000.0,33.5232,33.6452,33.4874,33.6165,162000.0
2014-11-13 15:40:00,46.85,46.95,46.84,46.92,265000.0,33.6093,33.681,33.6021,33.6595,265000.0
2014-11-13 15:45:00,46.92,46.92,46.76,46.87,146200.0,33.6595,33.6595,33.5447,33.6237,146200.0
2014-11-13 15:50:00,46.87,46.87,46.74,46.76,187600.0,33.6237,33.6237,33.5304,33.5447,187600.0
2014-11-13 15:55:00,46.76,46.8,46.63,46.77,212800.0,33.5447,33.5734,33.4515,33.5519,212800.0
2014-11-14 09:30:00,47.04,47.31,47.0,47.31,95800.0,33.7456,33.9393,33.7169,33.9393,95800.0
2014-11-14 09:35:00,47.26,47.36,47.07,47.24,77000.0,33.9034,33.9752,33.7671,33.8891,77000.0
2014-11-14 09:40:00,47.18,47.18,46.78,46.78,167000.0,33.846,33.846,33.5591,33.5591,167000.0
2014-11-14 09:45:00,46.77,46.85,46.54,46.59,63600.0,33.5519,33.6093,33.3869,33.4228,63600.0
2014-11-14 09:50:00,46.62,46.79,46.57,46.59,93400.0,33.4443,33.5663,33.4084,33.4228,93400.0
2014-11-14 09:55:00,46.59,46.74,46.59,46.69,38600.0,33.4228,33.5304,33.4228,33.4945,38600.0
2014-11-14 10:00:00,46.71,46.99,46.71,46.96,73000.0,33.5089,33.7097,33.5089,33.6882,73000.0
2014-11-14 10:05:00,46.92,46.96,46.87,46.92,48000.0,33.6595,33.6882,33.6237,33.6595,48000.0
2014-11-14 10:10:00,46.94,46.94,46.79,46.82,43200.0,33.6739,33.6739,33.5663,33.5878,43200.0
2014-11-14 10:15:00,46.83,46.83,46.51,46.63,84400.0,33.595,33.595,33.3654,33.4515,84400.0
2014-11-14 10:20:00,46.65,46.72,46.56,46.7,78800.0,33.4658,33.5161,33.4013,33.5017,78800.0
2014-11-14 10:25:00,46.7,46.79,46.63,46.68,70200.0,33.5017,33.5663,33.4515,33.4874,70200.0
2014-11-14 10:30:00,46.67,46.71,46.58,46.58,56200.0,33.4802,33.5089,33.4156,33.4156,56200.0
2014-11-14 10:35:00,46.56,46.6,46.52,46.59,34400.0,33.4013,33.43,33.3726,33.4228,34400.0
2014-11-14 10:40:00,46.59,46.59,46.53,46.55,63800.0,33.4228,33.4228,33.3797,33.3941,63800.0
2014-11-14 10:45:00,46.54,46.56,46.48,46.48,27000.0,33.3869,33.4013,33.3439,33.3439,27000.0
2014-11-14 10:50:00,46.49,46.52,46.43,46.47,28200.0,33.3511,33.3726,33.308,33.3367,28200.0
2014-11-14 10:55:00,46.47,46.51,46.4,46.41,31800.0,33.3367,33.3654,33.2865,33.2937,31800.0
2014-11-14 11:00:00,46.42,46.44,46.35,46.36,25800.0,33.3008,33.3152,33.2506,33.2578,25800.0
2014-11-14 11:05:00,46.35,46.37,46.3,46.32,39800.0,33.2506,33.265,33.2148,33.2291,39800.0
2014-11-14 11:10:00,46.33,46.38,46.32,46.35,36000.0,33.2363,33.2721,33.2291,33.2506,36000.0
2014-11-14 11:15:00,46.37,46.42,46.35,46.41,95800.0,33.265,33.3008,33.2506,33.2937,95800.0
2014-11-14 11:20:00,46.42,46.51,46.42,46.49,68400.0,33.3008,33.3654,33.3008,33.3511,68400.0
2014-11-14 11:25:00,46.49,46.54,46.47,46.51,29000.0,33.3511,33.3869,33.3367,33.3654,29000.0
2014-11-14 11:30:00,46.49,46.58,46.42,46.56,28000.0,33.3511,33.4156,33.3008,33.4013,28000.0
2014-11-14 11:35:00,46.56,46.67,46.56,46.66,31000.0,33.4013,33.4802,33.4013,33.473,31000.0
2014-11-14 11:40:00,46.68,46.72,46.64,46.71,53800.0,33.4874,33.5161,33.4587,33.5089,53800.0
2014-11-14 11:45:00,46.69,46.78,46.69,46.74,22200.0,33.4945,33.5591,33.4945,33.5304,22200.0
2014-11-14 11:50:00,46.73,46.74,46.67,46.74,19400.0,33.5232,33.5304,33.4802,33.5304,19400.0
2014-11-14 11:55:00,46.74,46.82,46.73,46.8,22600.0,33.5304,33.5878,33.5232,33.5734,22600.0
2014-11-14 12:00:00,46.8,46.84,46.72,46.83,22200.0,33.5734,33.6021,33.5161,33.595,22200.0
2014-11-14 12:05:00,46.82,46.83,46.75,46.77,24400.0,33.5878,33.595,33.5376,33.5519,24400.0
2014-11-14 12:10:00,46.76,46.77,46.73,46.74,32400.0,33.5447,33.5519,33.5232,33.5304,32400.0
2014-11-14 12:15:00,46.74,46.76,46.68,46.71,25800.0,33.5304,33.5447,33.4874,33.5089,25800.0
2014-11-14 12:20:00,46.71,46.71,46.57,46.58,37000.0,33.5089,33.5089,33.4084,33.4156,37000.0
2014-11-14 12:25:00,46.58,46.62,46.52,46.62,416400.0,33.4156,33.4443,33.3726,33.4443,416400.0
2014-11-14 12:30:00,46.62,46.63,46.51,46.55,25400.0,33.4443,33.4515,33.3654,33.3941,25400.0
2014-11-14 12:35:00,46.54,46.6,46.54,46.57,16000.0,33.3869,33.43,33.3869,33.4084,16000.0
2014-11-14 12:40:00,46.56,46.6,46.55,46.58,21600.0,33.4013,33.43,33.3941,33.4156,21600.0
2014-11-14 12:45:00,46.58,46.61,46.55,46.56,25400.0,33.4156,33.4371,33.3941,33.4013,25400.0
2014-11-14 12:50:00,46.57,46.57,46.49,46.52,25000.0,33.4084,33.4084,33.3511,33.3726,25000.0
2014-11-14 12:55:00,46.51,46.52,46.47,46.49,23200.0,33.3654,33.3726,33.3367,33.3511,23200.0
2014-11-14 13:00:00,46.49,46.63,46.48,46.62,17200.0,33.3511,33.4515,33.3439,33.4443,17200.0
2014-11-14 13:05:00,46.62,46.63,46.6,46.6,29200.0,33.4443,33.4515,33.43,33.43,29200.0
2014-11-14 13:10:00,46.62,46.62,46.52,46.53,28200.0,33.4443,33.4443,33.3726,33.3797,28200.0
2014-11-14 13:15:00,46.52,46.53,46.46,46.5,32400.0,33.3726,33.3797,33.3295,33.3582,32400.0
2014-11-14 13:20:00,46.5,46.52,46.42,46.43,38600.0,33.3582,33.3726,33.3008,33.308,38600.0
2014-11-14 13:25:00,46.43,46.48,46.41,46.48,32800.0,33.308,33.3439,33.2937,33.3439,32800.0
2014-11-14 13:30:00,46.49,46.5,46.46,46.49,37400.0,33.3511,33.3582,33.3295,33.3511,37400.0
2014-11-14 13:35:00,46.49,46.51,46.4,46.44,42200.0,33.3511,33.3654,33.2865,33.3152,42200.0
2014-11-14 13:40:00,46.44,46.45,46.38,46.4,51200.0,33.3152,33.3224,33.2721,33.2865,51200.0
2014-11-14 13:45:00,46.4,46.42,46.36,46.38,46400.0,33.2865,33.3008,33.2578,33.2721,46400.0
2014-11-14 13:50:00,46.38,46.4,46.33,46.37,50800.0,33.2721,33.2865,33.2363,33.265,50800.0
2014-11-14 13:55:00,46.36,46.4,46.35,46.38,43000.0,33.2578,33.2865,33.2506,33.2721,43000.0
2014-11-14 14:00:00,46.38,46.43,46.35,46.37,42600.0,33.2721,33.308,33.2506,33.265,42600.0
2014-11-14 14:05:00,46.37,46.37,46.23,46.24,61000.0,33.265,33.265,33.1645,33.1717,61000.0
2014-11-14 14:10:00,46.24,46.26,46.23,46.25,56600.0,33.1717,33.1861,33.1645,33.1789,56600.0
2014-11-14 14:15:00,46.27,46.27,46.24,46.27,59200.0,33.1932,33.1932,33.1717,33.1932,59200.0
2014-11-14 14:20:00,46.26,46.3,46.21,46.24,49600.0,33.1861,33.2148,33.1502,33.1717,49600.0
2014-11-14 14:25:00,46.24,46.27,46.23,46.26,46800.0,33.1717,33.1932,33.1645,33.1861,46800.0
2014-11-14 14:30:00,46.27,46.3,46.2,46.24,57200.0,33.1932,33.2148,33.143,33.1717,57200.0
2014-11-14 14:35:00,46.24,46.26,46.21,46.21,47400.0,33.1717,33.1861,33.1502,33.1502,47400.0
2014-11-14 14:40:00,46.21,46.27,46.19,46.24,78000.0,33.1502,33.1932,33.1358,33.1717,78000.0
2014-11-14 14:45:00,46.24,46.27,46.21,46.24,48800.0,33.1717,33.1932,33.1502,33.1717,48800.0
2014-11-14 14:50:00,46.25,46.26,46.24,46.24,42600.0,33.1789,33.1861,33.1717,33.1717,42600.0
2014-11-14 14:55:00,46.25,46.25,46.22,46.24,63200.0,33.1789,33.1789,33.1574,33.1717,63200.0
2014-11-14 15:00:00,46.24,46.35,46.24,46.34,45600.0,33.1717,33.2506,33.1717,33.2434,45600.0
2014-11-14 15:05:00,46.34,46.38,46.33,46.38,50600.0,33.2434,33.2721,33.2363,33.2721,50600.0
2014-11-14 15:10:00,46.38,46.43,46.38,46.39,45400.0,33.2721,33.308,33.2721,33.2793,45400.0
2014-11-14 15:15:00,46.4,46.4,46.34,46.38,54000.0,33.2865,33.2865,33.2434,33.2721,54000.0
2014-11-14 15:20:00,46.38,46.4,46.38,46.38,40600.0,33.2721,33.2865,33.2721,33.2721,40600.0
2014-11-14 15:25:00,46.37,46.4,46.32,46.33,63600.0,33.265,33.2865,33.2291,33.2363,63600.0
2014-11-14 15:30:00,46.33,46.43,46.33,46.35,79600.0,33.2363,33.308,33.2363,33.2506,79600.0
2014-11-14 15:35:00,46.35,46.38,46.29,46.29,89600.0,33.2506,33.2721,33.2076,33.2076,89600.0
2014-11-14 15:40:00,46.29,46.31,46.23,46.24,145200.0,33.2076,33.2219,33.1645,33.1717,145200.0
2014-11-14 15:45:00,46.26,46.3,46.23,46.27,152800.0,33.1861,33.2148,33.1645,33.1932,152800.0
2014-11-14 15:50:00,46.27,46.27,46.18,46.19,125400.0,33.1932,33.1932,33.1287,33.1358,125400.0
2014-11-14 15:55:00,46.19,46.23,46.18,46.19,285000.0,33.1358,33.1645,33.1287,33.1358,285000.0
2014-11-17 09:30:00,45.94,46.2,45.85,46.1,167800.0,33.1346,33.3221,33.0697,33.25,167800.0
2014-11-17 09:35:00,46.14,46.32,46.0,46.27,81400.0,33.2789,33.4087,33.1779,33.3726,81400.0
2014-11-17 09:40:00,46.27,46.4,46.21,46.21,83000.0,33.3726,33.4664,33.3294,33.3294,83000.0
2014-11-17 09:45:00,46.21,46.46,46.2,46.43,85000.0,33.3294,33.5097,33.3221,33.488,85000.0
2014-11-17 09:50:00,46.43,46.56,46.42,46.52,78000.0,33.488,33.5818,33.4808,33.5529,78000.0
2014-11-17 09:55:00,46.52,46.58,46.49,46.57,64000.0,33.5529,33.5962,33.5313,33.589,64000.0
2014-11-17 10:00:00,46.6,46.71,46.58,46.64,72800.0,33.6106,33.69,33.5962,33.6395,72800.0
2014-11-17 10:05:00,46.63,46.67,46.54,46.6,46400.0,33.6323,33.6611,33.5674,33.6106,46400.0
2014-11-17 10:10:00,46.6,46.69,46.58,46.66,72200.0,33.6106,33.6756,33.5962,33.6539,72200.0
2014-11-17 10:15:00,46.64,46.69,46.54,46.57,76600.0,33.6395,33.6756,33.5674,33.589,76600.0
2014-11-17 10:20:00,46.56,46.56,46.46,46.53,120400.0,33.5818,33.5818,33.5097,33.5602,120400.0
2014-11-17 10:25:00,46.53,46.73,46.52,46.7,80000.0,33.5602,33.7044,33.5529,33.6828,80000.0
2014-11-17 10:30:00,46.7,46.72,46.38,46.4,111600.0,33.6828,33.6972,33.452,33.4664,111600.0
2014-11-17 10:35:00,46.39,46.42,46.35,46.35,34600.0,33.4592,33.4808,33.4303,33.4303,34600.0
2014-11-17 10:40:00,46.35,46.43,46.34,46.42,39600.0,33.4303,33.488,33.4231,33.4808,39600.0
2014-11-17 10:45:00,46.42,46.46,46.38,46.42,43200.0,33.4808,33.5097,33.452,33.4808,43200.0
2014-11-17 10:50:00,46.43,46.49,46.35,46.47,31400.0,33.488,33.5313,33.4303,33.5169,31400.0
2014-11-17 10:55:00,46.49,46.56,46.49,46.56,40400.0,33.5313,33.5818,33.5313,33.5818,40400.0
2014-11-17 11:00:00,46.55,46.55,46.4,46.46,50200.0,33.5746,33.5746,33.4664,33.5097,50200.0
2014-11-17 11:05:00,46.46,46.49,46.43,46.44,51600.0,33.5097,33.5313,33.488,33.4952,51600.0
2014-11-17 11:10:00,46.43,46.44,46.38,46.42,50600.0,33.488,33.4952,33.452,33.4808,50600.0
2014-11-17 11:15:00,46.44,46.46,46.36,46.46,73600.0,33.4952,33.5097,33.4375,33.5097,73600.0
2014-11-17 11:20:00,46.47,46.48,46.41,46.42,97200.0,33.5169,33.5241,33.4736,33.4808,97200.0
2014-11-17 11:25:00,46.42,46.45,46.35,46.35,34800.0,33.4808,33.5025,33.4303,33.4303,34800.0
2014-11-17 11:30:00,46.35,46.4,46.31,46.33,32600.0,33.4303,33.4664,33.4015,33.4159,32600.0
2014-11-17 11:35:00,46.34,46.43,46.33,46.34,26600.0,33.4231,33.488,33.4159,33.4231,26600.0
2014-11-17 11:40:00,46.35,46.43,46.35,46.37,35800.0,33.4303,33.488,33.4303,33.4448,35800.0
2014-11-17 11:45:00,46.38,46.41,46.32,46.36,40600.0,33.452,33.4736,33.4087,33.4375,40600.0
2014-11-17 11:50:00,46.35,46.42,46.33,46.42,34600.0,33.4303,33.4808,33.4159,33.4808,34600.0
2014-11-17 11:55:00,46.42,46.42,46.31,46.32,60600.0,33.4808,33.4808,33.4015,33.4087,60600.0
2014-11-17 12:00:00,46.33,46.35,46.24,46.26,117400.0,33.4159,33.4303,33.351,33.3654,117400.0
2014-11-17 12:05:00,46.26,46.27,46.24,46.26,60600.0,33.3654,33.3726,33.351,33.3654,60600.0
2014-11-17 12:10:00,46.26,46.37,46.23,46.35,110800.0,33.3654,33.4448,33.3438,33.4303,110800.0
2014-11-17 12:15:00,46.35,46.35,46.24,46.24,44800.0,33.4303,33.4303,33.351,33.351,44800.0
2014-11-17 12:20:00,46.24,46.27,46.22,46.26,43200.0,33.351,33.3726,33.3366,33.3654,43200.0
2014-11-17 12:25:00,46.26,46.27,46.23,46.26,53400.0,33.3654,33.3726,33.3438,33.3654,53400.0
2014-11-17 12:30:00,46.26,46.3,46.23,46.25,81800.0,33.3654,33.3943,33.3438,33.3582,81800.0
2014-11-17 12:35:00,46.26,46.27,46.24,46.27,84400.0,33.3654,33.3726,33.351,33.3726,84400.0
2014-11-17 12:40:00,46.27,46.31,46.25,46.27,181800.0,33.3726,33.4015,33.3582,33.3726,181800.0
2014-11-17 12:45:00,46.27,46.29,46.24,46.26,100200.0,33.3726,33.3871,33.351,33.3654,100200.0
2014-11-17 12:50:00,46.26,46.29,46.25,46.27,46400.0,33.3654,33.3871,33.3582,33.3726,46400.0
2014-11-17 12:55:00,46.26,46.35,46.26,46.35,69200.0,33.3654,33.4303,33.3654,33.4303,69200.0
2014-11-17 13:00:00,46.35,46.37,46.24,46.26,127600.0,33.4303,33.4448,33.351,33.3654,127600.0
2014-11-17 13:05:00,46.26,46.3,46.23,46.26,137400.0,33.3654,33.3943,33.3438,33.3654,137400.0
2014-11-17 13:10:00,46.26,46.28,46.24,46.26,135800.0,33.3654,33.3798,33.351,33.3654,135800.0
2014-11-17 13:15:00,46.26,46.37,46.26,46.36,148600.0,33.3654,33.4448,33.3654,33.4375,148600.0
2014-11-17 13:20:00,46.36,46.42,46.33,46.38,109000.0,33.4375,33.4808,33.4159,33.452,109000.0
2014-11-17 13:25:00,46.38,46.46,46.38,46.46,56800.0,33.452,33.5097,33.452,33.5097,56800.0
2014-11-17 13:30:00,46.45,46.46,46.31,46.34,48800.0,33.5025,33.5097,33.4015,33.4231,48800.0
2014-11-17 13:35:00,46.34,46.41,46.32,46.41,36200.0,33.4231,33.4736,33.4087,33.4736,36200.0
2014-11-17 13:40:00,46.42,46.49,46.42,46.49,23400.0,33.4808,33.5313,33.4808,33.5313,23400.0
2014-11-17 13:45:00,46.49,46.49,46.4,46.43,33600.0,33.5313,33.5313,33.4664,33.488,33600.0
2014-11-17 13:50:00,46.44,46.58,46.44,46.58,52600.0,33.4952,33.5962,33.4952,33.5962,52600.0
2014-11-17 13:55:00,46.58,46.64,46.54,46.6,84000.0,33.5962,33.6395,33.5674,33.6106,84000.0
2014-11-17 14:00:00,46.6,46.7,46.6,46.69,60400.0,33.6106,33.6828,33.6106,33.6756,60400.0
2014-11-17 14:05:00,46.69,46.7,46.58,46.58,102600.0,33.6756,33.6828,33.5962,33.5962,102600.0
2014-11-17 14:10:00,46.57,46.73,46.52,46.72,58600.0,33.589,33.7044,33.5529,33.6972,58600.0
2014-11-17 14:15:00,46.71,46.76,46.68,46.7,70000.0,33.69,33.7261,33.6684,33.6828,70000.0
2014-11-17 14:20:00,46.71,46.73,46.68,46.73,29800.0,33.69,33.7044,33.6684,33.7044,29800.0
2014-11-17 14:25:00,46.73,46.75,46.72,46.73,31400.0,33.7044,33.7188,33.6972,33.7044,31400.0
2014-11-17 14:30:00,46.74,46.81,46.72,46.74,39200.0,33.7116,33.7621,33.6972,33.7116,39200.0
2014-11-17 14:35:00,46.74,46.83,46.74,46.81,46600.0,33.7116,33.7765,33.7116,33.7621,46600.0
2014-11-17 14:40:00,46.81,46.82,46.75,46.76,31200.0,33.7621,33.7693,33.7188,33.7261,31200.0
2014-11-17 14:45:00,46.77,46.8,46.65,46.66,78200.0,33.7333,33.7549,33.6467,33.6539,78200.0
2014-11-17 14:50:00,46.67,46.69,46.66,46.66,40000.0,33.6611,33.6756,33.6539,33.6539,40000.0
2014-11-17 14:55:00,46.65,46.7,46.63,46.67,30600.0,33.6467,33.6828,33.6323,33.6611,30600.0
2014-11-17 15:00:00,46.68,46.71,46.67,46.69,47600.0,33.6684,33.69,33.6611,33.6756,47600.0
2014-11-17 15:05:00,46.7,46.72,46.66,46.7,42200.0,33.6828,33.6972,33.6539,33.6828,42200.0
2014-11-17 15:10:00,46.68,46.68,46.52,46.52,89600.0,33.6684,33.6684,33.5529,33.5529,89600.0
2014-11-17 15:15:00,46.53,46.53,46.42,46.48,139000.0,33.5602,33.5602,33.4808,33.5241,139000.0
2014-11-17 15:20:00,46.48,46.49,46.43,46.45,57200.0,33.5241,33.5313,33.488,33.5025,57200.0
2014-11-17 15:25:00,46.45,46.48,46.41,46.44,117800.0,33.5025,33.5241,33.4736,33.4952,117800.0
2014-11-17 15:30:00,46.44,46.46,46.39,46.4,108200.0,33.4952,33.5097,33.4592,33.4664,108200.0
2014-11-17 15:35:00,46.4,46.45,46.38,46.4,238000.0,33.4664,33.5025,33.452,33.4664,238000.0
2014-11-17 15:40:00,46.4,46.4,46.24,46.34,461200.0,33.4664,33.4664,33.351,33.4231,461200.0
2014-11-17 15:45:00,46.35,46.38,46.31,46.32,161400.0,33.4303,33.452,33.4015,33.4087,161400.0
2014-11-17 15:50:00,46.32,46.35,46.23,46.25,255400.0,33.4087,33.4303,33.3438,33.3582,255400.0
2014-11-17 15:55:00,46.24,46.27,46.19,46.24,274600.0,33.351,33.3726,33.3149,33.351,274600.0
2014-11-18 09:30:00,46.46,46.77,46.44,46.59,161200.0,33.5097,33.7333,33.4952,33.6034,161200.0
2014-11-18 09:35:00,46.6,46.62,46.31,46.34,314600.0,33.6106,33.6251,33.4015,33.4231,314600.0
2014-11-18 09:40:00,46.33,46.52,46.33,46.49,263200.0,33.4159,33.5529,33.4159,33.5313,263200.0
2014-11-18 09:45:00,46.47,46.52,46.41,46.42,100600.0,33.5169,33.5529,33.4736,33.4808,100600.0
2014-11-18 09:50:00,46.43,46.44,46.26,46.27,113600.0,33.488,33.4952,33.3654,33.3726,113600.0
2014-11-18 09:55:00,46.27,46.31,46.17,46.3,141000.0,33.3726,33.4015,33.3005,33.3943,141000.0
2014-11-18 10:00:00,46.32,46.42,46.29,46.34,63600.0,33.4087,33.4808,33.3871,33.4231,63600.0
2014-11-18 10:05:00,46.33,46.48,46.31,46.46,65600.0,33.4159,33.5241,33.4015,33.5097,65600.0
2014-11-18 10:10:00,46.46,46.46,46.37,46.39,46200.0,33.5097,33.5097,33.4448,33.4592,46200.0
2014-11-18 10:15:00,46.41,46.45,46.35,46.44,66400.0,33.4736,33.5025,33.4303,33.4952,66400.0
2014-11-18 10:20:00,46.44,46.53,46.41,46.48,76000.0,33.4952,33.5602,33.4736,33.5241,76000.0
2014-11-18 10:25:00,46.49,46.49,46.31,46.32,41000.0,33.5313,33.5313,33.4015,33.4087,41000.0
2014-11-18 10:30:00,46.33,46.43,46.32,46.4,36000.0,33.4159,33.488,33.4087,33.4664,36000.0
2014-11-18 10:35:00,46.39,46.42,46.3,46.31,111000.0,33.4592,33.4808,33.3943,33.4015,111000.0
2014-11-18 10:40:00,46.31,46.48,46.29,46.46,62200.0,33.4015,33.5241,33.3871,33.5097,62200.0
2014-11-18 10:45:00,46.46,46.48,46.44,46.46,46600.0,33.5097,33.5241,33.4952,33.5097,46600.0
2014-11-18 10:50:00,46.46,46.46,46.39,46.41,63600.0,33.5097,33.5097,33.4592,33.4736,63600.0
2014-11-18 10:55:00,46.41,46.47,46.37,46.47,113200.0,33.4736,33.5169,33.4448,33.5169,113200.0
2014-11-18 11:00:00,46.47,46.57,46.47,46.57,130200.0,33.5169,33.589,33.5169,33.589,130200.0
2014-11-18 11:05:00,46.57,46.66,46.56,46.62,191400.0,33.589,33.6539,33.5818,33.6251,191400.0
2014-11-18 11:10:00,46.62,46.67,46.61,46.66,109000.0,33.6251,33.6611,33.6179,33.6539,109000.0
2014-11-18 11:15:00,46.65,46.81,46.64,46.8,114400.0,33.6467,33.7621,33.6395,33.7549,114400.0
2014-11-18 11:20:00,46.8,46.81,46.75,46.79,100800.0,33.7549,33.7621,33.7188,33.7477,100800.0
2014-11-18 11:25:00,46.79,46.88,46.74,46.84,97800.0,33.7477,33.8126,33.7116,33.7838,97800.0
2014-11-18 11:30:00,46.84,46.84,46.76,46.79,51200.0,33.7838,33.7838,33.7261,33.7477,51200.0
2014-11-18 11:35:00,46.77,46.85,46.77,46.82,31000.0,33.7333,33.791,33.7333,33.7693,31000.0
2014-11-18 11:40:00,46.82,46.82,46.76,46.77,25200.0,33.7693,33.7693,33.7261,33.7333,25200.0
2014-11-18 11:45:00,46.77,46.78,46.74,46.77,37400.0,33.7333,33.7405,33.7116,33.7333,37400.0
2014-11-18 11:50:00,46.77,46.82,46.76,46.79,27600.0,33.7333,33.7693,33.7261,33.7477,27600.0
2014-11-18 11:55:00,46.79,46.8,46.74,46.76,21800.0,33.7477,33.7549,33.7116,33.7261,21800.0
2014-11-18 12:00:00,46.75,46.81,46.75,46.79,30000.0,33.7188,33.7621,33.7188,33.7477,30000.0
2014-11-18 12:05:00,46.77,46.79,46.73,46.75,64000.0,33.7333,33.7477,33.7044,33.7188,64000.0
2014-11-18 12:10:00,46.75,46.83,46.75,46.83,20800.0,33.7188,33.7765,33.7188,33.7765,20800.0
2014-11-18 12:15:00,46.83,46.85,46.82,46.83,19200.0,33.7765,33.791,33.7693,33.7765,19200.0
2014-11-18 12:20:00,46.83,46.88,46.82,46.88,15800.0,33.7765,33.8126,33.7693,33.8126,15800.0
2014-11-18 12:25:00,46.9,46.91,46.82,46.82,24200.0,33.827,33.8342,33.7693,33.7693,24200.0
2014-11-18 12:30:00,46.81,46.89,46.8,46.89,15800.0,33.7621,33.8198,33.7549,33.8198,15800.0
2014-11-18 12:35:00,46.9,46.92,46.84,46.85,17200.0,33.827,33.8415,33.7838,33.791,17200.0
2014-11-18 12:40:00,46.87,46.92,46.86,46.9,20800.0,33.8054,33.8415,33.7982,33.827,20800.0
2014-11-18 12:45:00,46.9,46.98,46.88,46.92,57600.0,33.827,33.8847,33.8126,33.8415,57600.0
2014-11-18 12:50:00,46.92,46.94,46.88,46.92,44800.0,33.8415,33.8559,33.8126,33.8415,44800.0
2014-11-18 12:55:00,46.93,46.95,46.87,46.89,34600.0,33.8487,33.8631,33.8054,33.8198,34600.0
2014-11-18 13:00:00,46.89,46.91,46.88,46.9,27800.0,33.8198,33.8342,33.8126,33.827,27800.0
2014-11-18 13:05:00,46.9,46.93,46.88,46.93,59600.0,33.827,33.8487,33.8126,33.8487,59600.0
2014-11-18 13:10:00,46.93,46.97,46.9,46.95,78200.0,33.8487,33.8775,33.827,33.8631,78200.0
2014-11-18 13:15:00,46.95,47.02,46.92,46.99,202400.0,33.8631,33.9136,33.8415,33.8919,202400.0
2014-11-18 13:20:00,46.99,47.07,46.98,46.99,64000.0,33.8919,33.9496,33.8847,33.8919,64000.0
2014-11-18 13:25:00,46.99,47.06,46.99,47.05,29200.0,33.8919,33.9424,33.8919,33.9352,29200.0
2014-11-18 13:30:00,47.05,47.1,47.04,47.1,29000.0,33.9352,33.9713,33.928,33.9713,29000.0
2014-11-18 13:35:00,47.1,47.1,47.08,47.1,34600.0,33.9713,33.9713,33.9569,33.9713,34600.0
2014-11-18 13:40:00,47.1,47.11,47.06,47.09,37600.0,33.9713,33.9785,33.9424,33.9641,37600.0
2014-11-18 13:45:00,47.08,47.1,47.06,47.06,35800.0,33.9569,33.9713,33.9424,33.9424,35800.0
2014-11-18 13:50:00,47.07,47.09,47.05,47.08,33600.0,33.9496,33.9641,33.9352,33.9569,33600.0
2014-11-18 13:55:00,47.08,47.09,47.07,47.08,34200.0,33.9569,33.9641,33.9496,33.9569,34200.0
2014-11-18 14:00:00,47.09,47.1,47.06,47.09,43800.0,33.9641,33.9713,33.9424,33.9641,43800.0
2014-11-18 14:05:00,47.1,47.11,47.07,47.07,53800.0,33.9713,33.9785,33.9496,33.9496,53800.0
2014-11-18 14:10:00,47.07,47.1,47.06,47.07,73800.0,33.9496,33.9713,33.9424,33.9496,73800.0
2014-11-18 14:15:00,47.08,47.12,47.06,47.11,51800.0,33.9569,33.9857,33.9424,33.9785,51800.0
2014-11-18 14:20:00,47.12,47.13,47.12,47.12,73800.0,33.9857,33.9929,33.9857,33.9857,73800.0
2014-11-18 14:25:00,47.12,47.16,47.11,47.15,58200.0,33.9857,34.0146,33.9785,34.0073,58200.0
2014-11-18 14:30:00,47.15,47.19,47.15,47.18,28000.0,34.0073,34.0362,34.0073,34.029,28000.0
2014-11-18 14:35:00,47.18,47.19,47.14,47.18,51600.0,34.029,34.0362,34.0001,34.029,51600.0
2014-11-18 14:40:00,47.17,47.19,47.16,47.19,53400.0,34.0218,34.0362,34.0146,34.0362,53400.0
2014-11-18 14:45:00,47.19,47.19,47.13,47.14,82600.0,34.0362,34.0362,33.9929,34.0001,82600.0
2014-11-18 14:50:00,47.14,47.24,47.12,47.24,198000.0,34.0001,34.0723,33.9857,34.0723,198000.0
2014-11-18 14:55:00,47.24,47.24,47.21,47.23,92200.0,34.0723,34.0723,34.0506,34.065,92200.0
2014-11-18 15:00:00,47.23,47.26,47.23,47.26,100200.0,34.065,34.0867,34.065,34.0867,100200.0
2014-11-18 15:05:00,47.26,47.26,47.21,47.21,105200.0,34.0867,34.0867,34.0506,34.0506,105200.0
2014-11-18 15:10:00,47.21,47.29,47.21,47.24,150800.0,34.0506,34.1083,34.0506,34.0723,150800.0
2014-11-18 15:15:00,47.24,47.27,47.2,47.24,113800.0,34.0723,34.0939,34.0434,34.0723,113800.0
2014-11-18 15:20:00,47.24,47.29,47.2,47.25,156600.0,34.0723,34.1083,34.0434,34.0795,156600.0
2014-11-18 15:25:00,47.25,47.32,47.25,47.29,96800.0,34.0795,34.13,34.0795,34.1083,96800.0
2014-11-18 15:30:00,47.29,47.31,47.23,47.24,152200.0,34.1083,34.1227,34.065,34.0723,152200.0
2014-11-18 15:35:00,47.24,47.28,47.2,47.22,128600.0,34.0723,34.1011,34.0434,34.0578,128600.0
2014-11-18 15:40:00,47.22,47.23,47.15,47.16,113000.0,34.0578,34.065,34.0073,34.0146,113000.0
2014-11-18 15:45:00,47.15,47.16,46.98,46.98,173200.0,34.0073,34.0146,33.8847,33.8847,173200.0
2014-11-18 15:50:00,46.98,47.0,46.94,46.97,205000.0,33.8847,33.8992,33.8559,33.8775,205000.0
2014-11-18 15:55:00,46.97,46.99,46.87,46.95,363000.0,33.8775,33.8919,33.8054,33.8631,363000.0
2014-11-19 09:30:00,47.0,47.24,46.8,47.05,105600.0,33.8992,34.0723,33.7549,33.9352,105600.0
2014-11-19 09:35:00,47.07,47.29,46.92,47.22,89600.0,33.9496,34.1083,33.8415,34.0578,89600.0
2014-11-19 09:40:00,47.23,47.37,47.17,47.37,73800.0,34.065,34.166,34.0218,34.166,73800.0
2014-11-19 09:45:00,47.37,47.38,47.22,47.22,46600.0,34.166,34.1732,34.0578,34.0578,46600.0
2014-11-19 09:50:00,47.21,47.38,47.21,47.38,33200.0,34.0506,34.1732,34.0506,34.1732,33200.0
2014-11-19 09:55:00,47.35,47.38,47.23,47.32,69600.0,34.1516,34.1732,34.065,34.13,69600.0
2014-11-19 10:00:00,47.35,47.35,47.16,47.16,46400.0,34.1516,34.1516,34.0146,34.0146,46400.0
2014-11-19 10:05:00,47.17,47.24,47.17,47.2,31000.0,34.0218,34.0723,34.0218,34.0434,31000.0
2014-11-19 10:10:00,47.19,47.21,47.13,47.17,49200.0,34.0362,34.0506,33.9929,34.0218,49200.0
2014-11-19 10:15:00,47.16,47.21,47.1,47.18,38800.0,34.0146,34.0506,33.9713,34.029,38800.0
2014-11-19 10:20:00,47.18,47.2,47.11,47.16,35600.0,34.029,34.0434,33.9785,34.0146,35600.0
2014-11-19 10:25:00,47.13,47.13,46.99,46.99,26600.0,33.9929,33.9929,33.8919,33.8919,26600.0
2014-11-19 10:30:00,47.0,47.01,46.97,46.97,36200.0,33.8992,33.9064,33.8775,33.8775,36200.0
2014-11-19 10:35:00,46.97,46.99,46.84,46.85,38000.0,33.8775,33.8919,33.7838,33.791,38000.0
2014-11-19 10:40:00,46.85,46.85,46.73,46.83,63000.0,33.791,33.791,33.7044,33.7765,63000.0
2014-11-19 10:45:00,46.82,46.94,46.81,46.88,75600.0,33.7693,33.8559,33.7621,33.8126,75600.0
2014-11-19 10:50:00,46.88,46.89,46.69,46.74,546600.0,33.8126,33.8198,33.6756,33.7116,546600.0
2014-11-19 10:55:00,46.74,46.77,46.7,46.72,135200.0,33.7116,33.7333,33.6828,33.6972,135200.0
2014-11-19 11:00:00,46.71,46.72,46.67,46.68,80400.0,33.69,33.6972,33.6611,33.6684,80400.0
2014-11-19 11:05:00,46.68,46.69,46.55,46.58,277600.0,33.6684,33.6756,33.5746,33.5962,277600.0
2014-11-19 11:10:00,46.57,46.78,46.57,46.75,180000.0,33.589,33.7405,33.589,33.7188,180000.0
2014-11-19 11:15:00,46.75,46.81,46.74,46.8,40200.0,33.7188,33.7621,33.7116,33.7549,40200.0
2014-11-19 11:20:00,46.81,46.83,46.77,46.83,35600.0,33.7621,33.7765,33.7333,33.7765,35600.0
2014-11-19 11:25:00,46.84,46.86,46.8,46.82,33600.0,33.7838,33.7982,33.7549,33.7693,33600.0
2014-11-19 11:30:00,46.84,46.86,46.81,46.81,36000.0,33.7838,33.7982,33.7621,33.7621,36000.0
2014-11-19 11:35:00,46.8,46.94,46.8,46.93,28800.0,33.7549,33.8559,33.7549,33.8487,28800.0
2014-11-19 11:40:00,46.92,47.1,46.92,47.05,68200.0,33.8415,33.9713,33.8415,33.9352,68200.0
2014-11-19 11:45:00,47.08,47.08,46.95,46.96,123800.0,33.9569,33.9569,33.8631,33.8703,123800.0
2014-11-19 11:50:00,46.96,46.98,46.93,46.95,65000.0,33.8703,33.8847,33.8487,33.8631,65000.0
2014-11-19 11:55:00,46.94,47.01,46.93,46.95,38200.0,33.8559,33.9064,33.8487,33.8631,38200.0
2014-11-19 12:00:00,46.94,47.02,46.93,46.98,30200.0,33.8559,33.9136,33.8487,33.8847,30200.0
2014-11-19 12:05:00,46.98,46.99,46.95,46.96,59800.0,33.8847,33.8919,33.8631,33.8703,59800.0
2014-11-19 12:10:00,46.98,47.02,46.97,46.98,41800.0,33.8847,33.9136,33.8775,33.8847,41800.0
2014-11-19 12:15:00,46.99,47.01,46.98,46.99,40000.0,33.8919,33.9064,33.8847,33.8919,40000.0
2014-11-19 12:20:00,46.99,47.02,46.98,47.0,28200.0,33.8919,33.9136,33.8847,33.8992,28200.0
2014-11-19 12:25:00,47.0,47.02,46.98,46.98,42400.0,33.8992,33.9136,33.8847,33.8847,42400.0
2014-11-19 12:30:00,46.99,47.0,46.94,46.99,22600.0,33.8919,33.8992,33.8559,33.8919,22600.0
2014-11-19 12:35:00,46.99,47.01,46.97,46.97,23400.0,33.8919,33.9064,33.8775,33.8775,23400.0
2014-11-19 12:40:00,46.97,46.99,46.96,46.97,32800.0,33.8775,33.8919,33.8703,33.8775,32800.0
2014-11-19 12:45:00,46.96,46.97,46.9,46.94,51800.0,33.8703,33.8775,33.827,33.8559,51800.0
2014-11-19 12:50:00,46.94,46.98,46.94,46.98,35400.0,33.8559,33.8847,33.8559,33.8847,35400.0
2014-11-19 12:55:00,46.97,46.99,46.95,46.99,49200.0,33.8775,33.8919,33.8631,33.8919,49200.0
2014-11-19 13:00:00,46.99,46.99,46.95,46.96,38200.0,33.8919,33.8919,33.8631,33.8703,38200.0
2014-11-19 13:05:00,46.96,46.99,46.93,46.95,48000.0,33.8703,33.8919,33.8487,33.8631,48000.0
2014-11-19 13:10:00,46.95,47.01,46.93,47.01,33000.0,33.8631,33.9064,33.8487,33.9064,33000.0
2014-11-19 13:15:00,47.01,47.04,46.98,47.02,32400.0,33.9064,33.928,33.8847,33.9136,32400.0
2014-11-19 13:20:00,47.03,47.04,46.99,46.99,32200.0,33.9208,33.928,33.8919,33.8919,32200.0
2014-11-19 13:25:00,46.99,47.06,46.98,47.05,45800.0,33.8919,33.9424,33.8847,33.9352,45800.0
2014-11-19 13:30:00,47.05,47.09,47.01,47.06,62800.0,33.9352,33.9641,33.9064,33.9424,62800.0
2014-11-19 13:35:00,47.06,47.11,47.04,47.04,161600.0,33.9424,33.9785,33.928,33.928,161600.0
2014-11-19 13:40:00,47.05,47.12,47.03,47.12,154600.0,33.9352,33.9857,33.9208,33.9857,154600.0
2014-11-19 13:45:00,47.12,47.2,47.1,47.17,40000.0,33.9857,34.0434,33.9713,34.0218,40000.0
2014-11-19 13:50:00,47.16,47.2,47.13,47.13,58200.0,34.0146,34.0434,33.9929,33.9929,58200.0
2014-11-19 13:55:00,47.12,47.13,47.07,47.12,47400.0,33.9857,33.9929,33.9496,33.9857,47400.0
2014-11-19 14:00:00,47.12,47.13,47.07,47.09,125400.0,33.9857,33.9929,33.9496,33.9641,125400.0
2014-11-19 14:05:00,47.1,47.1,47.05,47.08,95800.0,33.9713,33.9713,33.9352,33.9569,95800.0
2014-11-19 14:10:00,47.09,47.11,47.07,47.08,70200.0,33.9641,33.9785,33.9496,33.9569,70200.0
2014-11-19 14:15:00,47.09,47.12,47.09,47.1,95600.0,33.9641,33.9857,33.9641,33.9713,95600.0
2014-11-19 14:20:00,47.1,47.11,47.01,47.04,71400.0,33.9713,33.9785,33.9064,33.928,71400.0
2014-11-19 14:25:00,47.05,47.07,47.01,47.01,56400.0,33.9352,33.9496,33.9064,33.9064,56400.0
2014-11-19 14:30:00,47.01,47.07,47.01,47.07,51200.0,33.9064,33.9496,33.9064,33.9496,51200.0
2014-11-19 14:35:00,47.07,47.07,47.02,47.02,50200.0,33.9496,33.9496,33.9136,33.9136,50200.0
2014-11-19 14:40:00,47.02,47.06,47.02,47.04,49400.0,33.9136,33.9424,33.9136,33.928,49400.0
2014-11-19 14:45:00,47.04,47.05,46.95,46.95,45000.0,33.928,33.9352,33.8631,33.8631,45000.0
2014-11-19 14:50:00,46.95,47.0,46.94,46.98,33000.0,33.8631,33.8992,33.8559,33.8847,33000.0
2014-11-19 14:55:00,46.97,46.99,46.91,46.95,48600.0,33.8775,33.8919,33.8342,33.8631,48600.0
2014-11-19 15:00:00,46.95,46.96,46.93,46.93,56400.0,33.8631,33.8703,33.8487,33.8487,56400.0
2014-11-19 15:05:00,46.93,46.95,46.9,46.91,65200.0,33.8487,33.8631,33.827,33.8342,65200.0
2014-11-19 15:10:00,46.9,46.95,46.9,46.91,63200.0,33.827,33.8631,33.827,33.8342,63200.0
2014-11-19 15:15:00,46.92,47.02,46.91,47.02,60800.0,33.8415,33.9136,33.8342,33.9136,60800.0
2014-11-19 15:20:00,47.02,47.1,46.99,47.04,153200.0,33.9136,33.9713,33.8919,33.928,153200.0
2014-11-19 15:25:00,47.04,47.05,46.97,46.97,81800.0,33.928,33.9352,33.8775,33.8775,81800.0
2014-11-19 15:30:00,46.99,47.02,46.99,47.01,97800.0,33.8919,33.9136,33.8919,33.9064,97800.0
2014-11-19 15:35:00,47.0,47.02,46.97,46.97,109800.0,33.8992,33.9136,33.8775,33.8775,109800.0
2014-11-19 15:40:00,46.96,46.99,46.93,46.96,94000.0,33.8703,33.8919,33.8487,33.8703,94000.0
2014-11-19 15:45:00,46.96,46.98,46.92,46.92,101200.0,33.8703,33.8847,33.8415,33.8415,101200.0
2014-11-19 15:50:00,46.93,46.96,46.89,46.9,192600.0,33.8487,33.8703,33.8198,33.827,192600.0
2014-11-19 15:55:00,46.9,46.93,46.84,46.9,381800.0,33.827,33.8487,33.7838,33.827,381800.0
2014-11-20 09:30:00,46.88,47.13,46.82,47.04,95000.0,33.8126,33.9929,33.7693,33.928,95000.0
2014-11-20 09:35:00,47.04,47.27,47.01,47.17,37800.0,33.928,34.0939,33.9064,34.0218,37800.0
2014-11-20 09:40:00,47.17,47.37,47.11,47.27,122200.0,34.0218,34.166,33.9785,34.0939,122200.0
2014-11-20 09:45:00,47.27,47.43,47.27,47.35,62800.0,34.0939,34.2093,34.0939,34.1516,62800.0
2014-11-20 09:50:00,47.36,47.45,47.35,47.38,58400.0,34.1588,34.2237,34.1516,34.1732,58400.0
2014-11-20 09:55:00,47.41,47.5,47.34,47.5,46800.0,34.1949,34.2598,34.1444,34.2598,46800.0
2014-11-20 10:00:00,47.5,47.55,47.44,47.49,139000.0,34.2598,34.2958,34.2165,34.2526,139000.0
2014-11-20 10:05:00,47.5,47.54,47.38,47.39,109800.0,34.2598,34.2886,34.1732,34.1804,109800.0
2014-11-20 10:10:00,47.38,47.47,47.28,47.43,90600.0,34.1732,34.2381,34.1011,34.2093,90600.0
2014-11-20 10:15:00,47.43,47.51,47.41,47.48,41400.0,34.2093,34.267,34.1949,34.2454,41400.0
2014-11-20 10:20:00,47.49,47.52,47.46,47.5,53200.0,34.2526,34.2742,34.2309,34.2598,53200.0
2014-11-20 10:25:00,47.49,47.51,47.45,47.46,31000.0,34.2526,34.267,34.2237,34.2309,31000.0
2014-11-20 10:30:00,47.46,47.54,47.46,47.49,53800.0,34.2309,34.2886,34.2309,34.2526,53800.0
2014-11-20 10:35:00,47.51,47.52,47.48,47.49,62200.0,34.267,34.2742,34.2454,34.2526,62200.0
2014-11-20 10:40:00,47.49,47.52,47.44,47.47,64000.0,34.2526,34.2742,34.2165,34.2381,64000.0
2014-11-20 10:45:00,47.47,47.51,47.46,47.51,41200.0,34.2381,34.267,34.2309,34.267,41200.0
2014-11-20 10:50:00,47.51,47.52,47.49,47.5,94800.0,34.267,34.2742,34.2526,34.2598,94800.0
2014-11-20 10:55:00,47.51,47.56,47.5,47.55,101600.0,34.267,34.3031,34.2598,34.2958,101600.0
2014-11-20 11:00:00,47.54,47.6,47.53,47.59,55800.0,34.2886,34.3319,34.2814,34.3247,55800.0
2014-11-20 11:05:00,47.6,47.63,47.56,47.58,69800.0,34.3319,34.3535,34.3031,34.3175,69800.0
2014-11-20 11:10:00,47.57,47.58,47.52,47.57,28200.0,34.3103,34.3175,34.2742,34.3103,28200.0
2014-11-20 11:15:00,47.58,47.63,47.55,47.63,43400.0,34.3175,34.3535,34.2958,34.3535,43400.0
2014-11-20 11:20:00,47.63,47.72,47.63,47.72,117600.0,34.3535,34.4185,34.3535,34.4185,117600.0
2014-11-20 11:25:00,47.72,47.76,47.6,47.65,90200.0,34.4185,34.4473,34.3319,34.368,90200.0
2014-11-20 11:30:00,47.63,47.72,47.63,47.71,38600.0,34.3535,34.4185,34.3535,34.4112,38600.0
2014-11-20 11:35:00,47.72,47.74,47.7,47.73,38400.0,34.4185,34.4329,34.404,34.4257,38400.0
2014-11-20 11:40:00,47.73,47.74,47.71,47.73,27000.0,34.4257,34.4329,34.4112,34.4257,27000.0
2014-11-20 11:45:00,47.73,47.74,47.7,47.74,36200.0,34.4257,34.4329,34.404,34.4329,36200.0
2014-11-20 11:50:00,47.74,47.79,47.74,47.77,92800.0,34.4329,34.4689,34.4329,34.4545,92800.0
2014-11-20 11:55:00,47.78,47.79,47.69,47.69,40800.0,34.4617,34.4689,34.3968,34.3968,40800.0
2014-11-20 12:00:00,47.69,47.73,47.63,47.68,37200.0,34.3968,34.4257,34.3535,34.3896,37200.0
2014-11-20 12:05:00,47.68,47.71,47.68,47.7,24800.0,34.3896,34.4112,34.3896,34.404,24800.0
2014-11-20 12:10:00,47.7,47.7,47.65,47.65,34400.0,34.404,34.404,34.368,34.368,34400.0
2014-11-20 12:15:00,47.65,47.66,47.63,47.65,25600.0,34.368,34.3752,34.3535,34.368,25600.0
2014-11-20 12:20:00,47.65,47.65,47.59,47.61,39800.0,34.368,34.368,34.3247,34.3391,39800.0
2014-11-20 12:25:00,47.62,47.65,47.61,47.65,18000.0,34.3463,34.368,34.3391,34.368,18000.0
2014-11-20 12:30:00,47.65,47.76,47.65,47.74,32800.0,34.368,34.4473,34.368,34.4329,32800.0
2014-11-20 12:35:00,47.75,47.77,47.73,47.73,50400.0,34.4401,34.4545,34.4257,34.4257,50400.0
2014-11-20 12:40:00,47.74,47.74,47.72,47.73,36000.0,34.4329,34.4329,34.4185,34.4257,36000.0
2014-11-20 12:45:00,47.73,47.74,47.72,47.73,35600.0,34.4257,34.4329,34.4185,34.4257,35600.0
2014-11-20 12:50:00,47.72,47.77,47.72,47.73,36800.0,34.4185,34.4545,34.4185,34.4257,36800.0
2014-11-20 12:55:00,47.73,47.73,47.69,47.69,86200.0,34.4257,34.4257,34.3968,34.3968,86200.0
2014-11-20 13:00:00,47.69,47.73,47.68,47.72,56800.0,34.3968,34.4257,34.3896,34.4185,56800.0
2014-11-20 13:05:00,47.72,47.73,47.64,47.65,100000.0,34.4185,34.4257,34.3608,34.368,100000.0
2014-11-20 13:10:00,47.65,47.66,47.56,47.62,55400.0,34.368,34.3752,34.3031,34.3463,55400.0
2014-11-20 13:15:00,47.62,47.62,47.46,47.48,55800.0,34.3463,34.3463,34.2309,34.2454,55800.0
2014-11-20 13:20:00,47.49,47.53,47.48,47.52,54200.0,34.2526,34.2814,34.2454,34.2742,54200.0
2014-11-20 13:25:00,47.52,47.6,47.52,47.59,61800.0,34.2742,34.3319,34.2742,34.3247,61800.0
2014-11-20 13:30:00,47.58,47.58,47.5,47.54,40600.0,34.3175,34.3175,34.2598,34.2886,40600.0
2014-11-20 13:35:00,47.53,47.59,47.53,47.57,34200.0,34.2814,34.3247,34.2814,34.3103,34200.0
2014-11-20 13:40:00,47.58,47.58,47.52,47.52,37400.0,34.3175,34.3175,34.2742,34.2742,37400.0
2014-11-20 13:45:00,47.53,47.56,47.49,47.49,33000.0,34.2814,34.3031,34.2526,34.2526,33000.0
2014-11-20 13:50:00,47.49,47.51,47.48,47.51,37800.0,34.2526,34.267,34.2454,34.267,37800.0
2014-11-20 13:55:00,47.51,47.53,47.49,47.52,45000.0,34.267,34.2814,34.2526,34.2742,45000.0
2014-11-20 14:00:00,47.52,47.59,47.52,47.58,64400.0,34.2742,34.3247,34.2742,34.3175,64400.0
2014-11-20 14:05:00,47.58,47.58,47.49,47.49,44400.0,34.3175,34.3175,34.2526,34.2526,44400.0
2014-11-20 14:10:00,47.49,47.59,47.49,47.58,32600.0,34.2526,34.3247,34.2526,34.3175,32600.0
2014-11-20 14:15:00,47.58,47.65,47.58,47.63,39800.0,34.3175,34.368,34.3175,34.3535,39800.0
2014-11-20 14:20:00,47.63,47.68,47.62,47.67,34400.0,34.3535,34.3896,34.3463,34.3824,34400.0
2014-11-20 14:25:00,47.68,47.72,47.65,47.72,44200.0,34.3896,34.4185,34.368,34.4185,44200.0
2014-11-20 14:30:00,47.72,47.73,47.69,47.7,48000.0,34.4185,34.4257,34.3968,34.404,48000.0
2014-11-20 14:35:00,47.71,47.71,47.6,47.6,50400.0,34.4112,34.4112,34.3319,34.3319,50400.0
2014-11-20 14:40:00,47.61,47.62,47.52,47.56,69000.0,34.3391,34.3463,34.2742,34.3031,69000.0
2014-11-20 14:45:00,47.57,47.63,47.56,47.62,53600.0,34.3103,34.3535,34.3031,34.3463,53600.0
2014-11-20 14:50:00,47.61,47.61,47.57,47.57,30800.0,34.3391,34.3391,34.3103,34.3103,30800.0
2014-11-20 14:55:00,47.57,47.58,47.5,47.52,46400.0,34.3103,34.3175,34.2598,34.2742,46400.0
2014-11-20 15:00:00,47.51,47.59,47.49,47.56,91000.0,34.267,34.3247,34.2526,34.3031,91000.0
2014-11-20 15:05:00,47.56,47.58,47.54,47.55,75000.0,34.3031,34.3175,34.2886,34.2958,75000.0
2014-11-20 15:10:00,47.55,47.58,47.54,47.55,55800.0,34.2958,34.3175,34.2886,34.2958,55800.0
2014-11-20 15:15:00,47.56,47.56,47.52,47.53,80200.0,34.3031,34.3031,34.2742,34.2814,80200.0
2014-11-20 15:20:00,47.54,47.55,47.52,47.53,74200.0,34.2886,34.2958,34.2742,34.2814,74200.0
2014-11-20 15:25:00,47.54,47.57,47.49,47.51,122800.0,34.2886,34.3103,34.2526,34.267,122800.0
2014-11-20 15:30:00,47.51,47.63,47.5,47.63,106000.0,34.267,34.3535,34.2598,34.3535,106000.0
2014-11-20 15:35:00,47.63,47.7,47.62,47.67,120400.0,34.3535,34.404,34.3463,34.3824,120400.0
2014-11-20 15:40:00,47.67,47.72,47.58,47.58,142400.0,34.3824,34.4185,34.3175,34.3175,142400.0
2014-11-20 15:45:00,47.58,47.63,47.56,47.63,170000.0,34.3175,34.3535,34.3031,34.3535,170000.0
2014-11-20 15:50:00,47.62,47.63,47.54,47.59,196600.0,34.3463,34.3535,34.2886,34.3247,196600.0
2014-11-20 15:55:00,47.59,47.59,47.55,47.58,219800.0,34.3247,34.3247,34.2958,34.3175,219800.0
2014-11-21 09:30:00,48.22,48.26,48.13,48.24,36400.0,34.7791,34.8079,34.7142,34.7935,36400.0
2014-11-21 09:35:00,48.23,48.32,48.16,48.25,397400.0,34.7863,34.8512,34.7358,34.8007,397400.0
2014-11-21 09:40:00,48.22,48.25,48.15,48.21,63600.0,34.7791,34.8007,34.7286,34.7719,63600.0
2014-11-21 09:45:00,48.16,48.29,48.14,48.28,93600.0,34.7358,34.8296,34.7214,34.8224,93600.0
2014-11-21 09:50:00,48.28,48.44,48.27,48.42,70000.0,34.8224,34.9378,34.8152,34.9233,70000.0
2014-11-21 09:55:00,48.4,48.48,48.4,48.48,57600.0,34.9089,34.9666,34.9089,34.9666,57600.0
2014-11-21 10:00:00,48.48,48.6,48.45,48.6,184400.0,34.9666,35.0532,34.945,35.0532,184400.0
2014-11-21 10:05:00,48.61,48.97,48.59,48.6,249800.0,35.0604,35.32,35.046,35.0532,249800.0
2014-11-21 10:10:00,48.6,48.87,48.6,48.8,128000.0,35.0532,35.2479,35.0532,35.1974,128000.0
2014-11-21 10:15:00,48.81,48.81,48.62,48.62,72200.0,35.2046,35.2046,35.0676,35.0676,72200.0
2014-11-21 10:20:00,48.62,48.66,48.55,48.56,74400.0,35.0676,35.0964,35.0171,35.0243,74400.0
2014-11-21 10:25:00,48.56,48.69,48.54,48.57,113000.0,35.0243,35.1181,35.0099,35.0315,113000.0
2014-11-21 10:30:00,48.58,48.63,48.51,48.6,60200.0,35.0387,35.0748,34.9883,35.0532,60200.0
2014-11-21 10:35:00,48.61,48.65,48.39,48.46,69400.0,35.0604,35.0892,34.9017,34.9522,69400.0
2014-11-21 10:40:00,48.46,48.54,48.45,48.51,39000.0,34.9522,35.0099,34.945,34.9883,39000.0
2014-11-21 10:45:00,48.5,48.58,48.46,48.46,46800.0,34.981,35.0387,34.9522,34.9522,46800.0
2014-11-21 10:50:00,48.47,48.52,48.46,48.52,54600.0,34.9594,34.9955,34.9522,34.9955,54600.0
2014-11-21 10:55:00,48.52,48.52,48.46,48.47,80800.0,34.9955,34.9955,34.9522,34.9594,80800.0
2014-11-21 11:00:00,48.47,48.51,48.46,48.51,72800.0,34.9594,34.9883,34.9522,34.9883,72800.0
2014-11-21 11:05:00,48.5,48.51,48.46,48.51,358000.0,34.981,34.9883,34.9522,34.9883,358000.0
2014-11-21 11:10:00,48.51,48.51,48.44,48.5,59800.0,34.9883,34.9883,34.9378,34.981,59800.0
2014-11-21 11:15:00,48.49,48.52,48.47,48.48,77400.0,34.9738,34.9955,34.9594,34.9666,77400.0
2014-11-21 11:20:00,48.48,48.52,48.41,48.41,145000.0,34.9666,34.9955,34.9161,34.9161,145000.0
2014-11-21 11:25:00,48.41,48.42,48.27,48.31,42600.0,34.9161,34.9233,34.8152,34.844,42600.0
2014-11-21 11:30:00,48.31,48.43,48.31,48.42,41000.0,34.844,34.9306,34.844,34.9233,41000.0
2014-11-21 11:35:00,48.41,48.42,48.27,48.27,88200.0,34.9161,34.9233,34.8152,34.8152,88200.0
2014-11-21 11:40:00,48.27,48.28,48.11,48.11,70400.0,34.8152,34.8224,34.6997,34.6997,70400.0
2014-11-21 11:45:00,48.1,48.13,48.02,48.03,69800.0,34.6925,34.7142,34.6348,34.642,69800.0
2014-11-21 11:50:00,48.03,48.17,48.0,48.16,44400.0,34.642,34.743,34.6204,34.7358,44400.0
2014-11-21 11:55:00,48.17,48.23,48.17,48.2,61600.0,34.743,34.7863,34.743,34.7647,61600.0
2014-11-21 12:00:00,48.19,48.24,48.12,48.15,46000.0,34.7575,34.7935,34.707,34.7286,46000.0
2014-11-21 12:05:00,48.14,48.27,48.1,48.27,46000.0,34.7214,34.8152,34.6925,34.8152,46000.0
2014-11-21 12:10:00,48.27,48.29,48.2,48.22,34800.0,34.8152,34.8296,34.7647,34.7791,34800.0
2014-11-21 12:15:00,48.22,48.23,48.16,48.22,20600.0,34.7791,34.7863,34.7358,34.7791,20600.0
2014-11-21 12:20:00,48.22,48.24,48.13,48.18,67200.0,34.7791,34.7935,34.7142,34.7502,67200.0
2014-11-21 12:25:00,48.17,48.19,48.11,48.12,27600.0,34.743,34.7575,34.6997,34.707,27600.0
2014-11-21 12:30:00,48.13,48.2,48.1,48.14,28800.0,34.7142,34.7647,34.6925,34.7214,28800.0
2014-11-21 12:35:00,48.15,48.17,48.12,48.16,30800.0,34.7286,34.743,34.707,34.7358,30800.0
2014-11-21 12:40:00,48.16,48.18,48.12,48.15,36400.0,34.7358,34.7502,34.707,34.7286,36400.0
2014-11-21 12:45:00,48.16,48.18,48.1,48.1,21800.0,34.7358,34.7502,34.6925,34.6925,21800.0
2014-11-21 12:50:00,48.1,48.15,48.08,48.09,26400.0,34.6925,34.7286,34.6781,34.6853,26400.0
2014-11-21 12:55:00,48.08,48.12,48.07,48.1,35600.0,34.6781,34.707,34.6709,34.6925,35600.0
2014-11-21 13:00:00,48.1,48.17,48.1,48.14,30800.0,34.6925,34.743,34.6925,34.7214,30800.0
2014-11-21 13:05:00,48.13,48.18,48.12,48.12,22600.0,34.7142,34.7502,34.707,34.707,22600.0
2014-11-21 13:10:00,48.13,48.16,48.11,48.15,32000.0,34.7142,34.7358,34.6997,34.7286,32000.0
2014-11-21 13:15:00,48.14,48.14,48.12,48.13,54600.0,34.7214,34.7214,34.707,34.7142,54600.0
2014-11-21 13:20:00,48.14,48.17,48.12,48.16,15600.0,34.7214,34.743,34.707,34.7358,15600.0
2014-11-21 13:25:00,48.15,48.15,48.1,48.11,37400.0,34.7286,34.7286,34.6925,34.6997,37400.0
2014-11-21 13:30:00,48.1,48.18,48.07,48.18,27800.0,34.6925,34.7502,34.6709,34.7502,27800.0
2014-11-21 13:35:00,48.17,48.18,48.13,48.16,23800.0,34.743,34.7502,34.7142,34.7358,23800.0
2014-11-21 13:40:00,48.16,48.18,48.1,48.12,33800.0,34.7358,34.7502,34.6925,34.707,33800.0
2014-11-21 13:45:00,48.12,48.16,48.11,48.14,34000.0,34.707,34.7358,34.6997,34.7214,34000.0
2014-11-21 13:50:00,48.13,48.22,48.1,48.21,129000.0,34.7142,34.7791,34.6925,34.7719,129000.0
2014-11-21 13:55:00,48.22,48.23,48.17,48.22,21200.0,34.7791,34.7863,34.743,34.7791,21200.0
2014-11-21 14:00:00,48.22,48.24,48.21,48.24,21800.0,34.7791,34.7935,34.7719,34.7935,21800.0
2014-11-21 14:05:00,48.24,48.24,48.17,48.18,31800.0,34.7935,34.7935,34.743,34.7502,31800.0
2014-11-21 14:10:00,48.18,48.2,48.16,48.17,27400.0,34.7502,34.7647,34.7358,34.743,27400.0
2014-11-21 14:15:00,48.18,48.19,48.1,48.12,41200.0,34.7502,34.7575,34.6925,34.707,41200.0
2014-11-21 14:20:00,48.12,48.17,48.09,48.1,54400.0,34.707,34.743,34.6853,34.6925,54400.0
2014-11-21 14:25:00,48.09,48.15,48.09,48.13,33200.0,34.6853,34.7286,34.6853,34.7142,33200.0
2014-11-21 14:30:00,48.13,48.15,48.09,48.12,52400.0,34.7142,34.7286,34.6853,34.707,52400.0
2014-11-21 14:35:00,48.12,48.13,48.08,48.13,51600.0,34.707,34.7142,34.6781,34.7142,51600.0
2014-11-21 14:40:00,48.13,48.17,48.12,48.13,44600.0,34.7142,34.743,34.707,34.7142,44600.0
2014-11-21 14:45:00,48.12,48.13,48.07,48.07,41600.0,34.707,34.7142,34.6709,34.6709,41600.0
2014-11-21 14:50:00,48.06,48.12,48.06,48.08,40000.0,34.6637,34.707,34.6637,34.6781,40000.0
2014-11-21 14:55:00,48.08,48.08,48.01,48.04,63400.0,34.6781,34.6781,34.6276,34.6493,63400.0
2014-11-21 15:00:00,48.03,48.09,48.02,48.08,80600.0,34.642,34.6853,34.6348,34.6781,80600.0
2014-11-21 15:05:00,48.08,48.08,47.99,47.99,85000.0,34.6781,34.6781,34.6132,34.6132,85000.0
2014-11-21 15:10:00,47.99,48.12,47.99,48.12,89400.0,34.6132,34.707,34.6132,34.707,89400.0
2014-11-21 15:15:00,48.12,48.13,48.07,48.08,104600.0,34.707,34.7142,34.6709,34.6781,104600.0
2014-11-21 15:20:00,48.07,48.15,48.07,48.14,117600.0,34.6709,34.7286,34.6709,34.7214,117600.0
2014-11-21 15:25:00,48.13,48.22,48.13,48.21,107200.0,34.7142,34.7791,34.7142,34.7719,107200.0
2014-11-21 15:30:00,48.21,48.23,48.17,48.23,156800.0,34.7719,34.7863,34.743,34.7863,156800.0
2014-11-21 15:35:00,48.23,48.28,48.21,48.28,153600.0,34.7863,34.8224,34.7719,34.8224,153600.0
2014-11-21 15:40:00,48.27,48.34,48.26,48.34,182200.0,34.8152,34.8656,34.8079,34.8656,182200.0
2014-11-21 15:45:00,48.34,48.34,48.16,48.2,183800.0,34.8656,34.8656,34.7358,34.7647,183800.0
2014-11-21 15:50:00,48.2,48.31,48.2,48.28,211800.0,34.7647,34.844,34.7647,34.8224,211800.0
2014-11-21 15:55:00,48.27,48.44,48.27,48.44,578000.0,34.8152,34.9378,34.8152,34.9378,578000.0
2014-11-24 09:30:00,48.34,48.61,48.19,48.61,126200.0,34.8656,35.0604,34.7575,35.0604,126200.0
2014-11-24 09:35:00,48.59,48.59,48.27,48.34,29800.0,35.046,35.046,34.8152,34.8656,29800.0
2014-11-24 09:40:00,48.32,48.36,48.17,48.2,40800.0,34.8512,34.8801,34.743,34.7647,40800.0
2014-11-24 09:45:00,48.19,48.32,48.12,48.32,89200.0,34.7575,34.8512,34.707,34.8512,89200.0
2014-11-24 09:50:00,48.32,48.35,48.18,48.18,35800.0,34.8512,34.8729,34.7502,34.7502,35800.0
2014-11-24 09:55:00,48.2,48.3,48.16,48.23,64200.0,34.7647,34.8368,34.7358,34.7863,64200.0
2014-11-24 10:00:00,48.24,48.31,48.2,48.31,46200.0,34.7935,34.844,34.7647,34.844,46200.0
2014-11-24 10:05:00,48.31,48.42,48.21,48.39,47800.0,34.844,34.9233,34.7719,34.9017,47800.0
2014-11-24 10:10:00,48.39,48.45,48.37,48.44,46400.0,34.9017,34.945,34.8873,34.9378,46400.0
2014-11-24 10:15:00,48.45,48.63,48.45,48.56,29400.0,34.945,35.0748,34.945,35.0243,29400.0
2014-11-24 10:20:00,48.59,48.66,48.56,48.6,41000.0,35.046,35.0964,35.0243,35.0532,41000.0
2014-11-24 10:25:00,48.6,48.69,48.57,48.57,39200.0,35.0532,35.1181,35.0315,35.0315,39200.0
2014-11-24 10:30:00,48.59,48.6,48.49,48.51,43800.0,35.046,35.0532,34.9738,34.9883,43800.0
2014-11-24 10:35:00,48.5,48.53,48.43,48.47,28400.0,34.981,35.0027,34.9306,34.9594,28400.0
2014-11-24 10:40:00,48.47,48.48,48.35,48.41,228800.0,34.9594,34.9666,34.8729,34.9161,228800.0
2014-11-24 10:45:00,48.45,48.46,48.36,48.4,21400.0,34.945,34.9522,34.8801,34.9089,21400.0
2014-11-24 10:50:00,48.39,48.47,48.37,48.45,47200.0,34.9017,34.9594,34.8873,34.945,47200.0
2014-11-24 10:55:00,48.45,48.48,48.41,48.47,95800.0,34.945,34.9666,34.9161,34.9594,95800.0
2014-11-24 11:00:00,48.46,48.51,48.44,48.51,65000.0,34.9522,34.9883,34.9378,34.9883,65000.0
2014-11-24 11:05:00,48.52,48.55,48.46,48.52,109200.0,34.9955,35.0171,34.9522,34.9955,109200.0
2014-11-24 11:10:00,48.51,48.58,48.5,48.52,39200.0,34.9883,35.0387,34.981,34.9955,39200.0
2014-11-24 11:15:00,48.53,48.57,48.49,48.51,32400.0,35.0027,35.0315,34.9738,34.9883,32400.0
2014-11-24 11:20:00,48.51,48.6,48.51,48.56,37000.0,34.9883,35.0532,34.9883,35.0243,37000.0
2014-11-24 11:25:00,48.56,48.6,48.52,48.6,36600.0,35.0243,35.0532,34.9955,35.0532,36600.0
2014-11-24 11:30:00,48.59,48.68,48.55,48.6,43800.0,35.046,35.1109,35.0171,35.0532,43800.0
2014-11-24 11:35:00,48.61,48.61,48.54,48.57,34400.0,35.0604,35.0604,35.0099,35.0315,34400.0
2014-11-24 11:40:00,48.57,48.57,48.48,48.52,36000.0,35.0315,35.0315,34.9666,34.9955,36000.0
2014-11-24 11:45:00,48.52,48.52,48.43,48.45,13200.0,34.9955,34.9955,34.9306,34.945,13200.0
2014-11-24 11:50:00,48.44,48.49,48.43,48.49,19600.0,34.9378,34.9738,34.9306,34.9738,19600.0
2014-11-24 11:55:00,48.49,48.49,48.43,48.43,15400.0,34.9738,34.9738,34.9306,34.9306,15400.0
2014-11-24 12:00:00,48.43,48.49,48.41,48.42,51200.0,34.9306,34.9738,34.9161,34.9233,51200.0
2014-11-24 12:05:00,48.41,48.48,48.4,48.45,37200.0,34.9161,34.9666,34.9089,34.945,37200.0
2014-11-24 12:10:00,48.44,48.45,48.4,48.42,22200.0,34.9378,34.945,34.9089,34.9233,22200.0
2014-11-24 12:15:00,48.43,48.45,48.35,48.35,49800.0,34.9306,34.945,34.8729,34.8729,49800.0
2014-11-24 12:20:00,48.35,48.47,48.35,48.46,12000.0,34.8729,34.9594,34.8729,34.9522,12000.0
2014-11-24 12:25:00,48.47,48.48,48.41,48.42,22200.0,34.9594,34.9666,34.9161,34.9233,22200.0
2014-11-24 12:30:00,48.42,48.44,48.37,48.38,19800.0,34.9233,34.9378,34.8873,34.8945,19800.0
2014-11-24 12:35:00,48.4,48.42,48.31,48.32,20000.0,34.9089,34.9233,34.844,34.8512,20000.0
2014-11-24 12:40:00,48.31,48.33,48.27,48.33,29800.0,34.844,34.8584,34.8152,34.8584,29800.0
2014-11-24 12:45:00,48.33,48.33,48.23,48.23,22400.0,34.8584,34.8584,34.7863,34.7863,22400.0
2014-11-24 12:50:00,48.23,48.23,48.15,48.15,89400.0,34.7863,34.7863,34.7286,34.7286,89400.0
2014-11-24 12:55:00,48.15,48.16,48.11,48.14,30800.0,34.7286,34.7358,34.6997,34.7214,30800.0
2014-11-24 13:00:00,48.13,48.14,48.06,48.07,24000.0,34.7142,34.7214,34.6637,34.6709,24000.0
2014-11-24 13:05:00,48.07,48.12,48.05,48.12,19600.0,34.6709,34.707,34.6565,34.707,19600.0
2014-11-24 13:10:00,48.12,48.12,48.08,48.09,18400.0,34.707,34.707,34.6781,34.6853,18400.0
2014-11-24 13:15:00,48.1,48.15,48.08,48.09,15800.0,34.6925,34.7286,34.6781,34.6853,15800.0
2014-11-24 13:20:00,48.09,48.12,48.05,48.06,33200.0,34.6853,34.707,34.6565,34.6637,33200.0
2014-11-24 13:25:00,48.06,48.1,48.03,48.08,31400.0,34.6637,34.6925,34.642,34.6781,31400.0
2014-11-24 13:30:00,48.09,48.09,48.05,48.05,20600.0,34.6853,34.6853,34.6565,34.6565,20600.0
2014-11-24 13:35:00,48.06,48.08,48.02,48.03,34000.0,34.6637,34.6781,34.6348,34.642,34000.0
2014-11-24 13:40:00,48.04,48.06,48.01,48.01,21800.0,34.6493,34.6637,34.6276,34.6276,21800.0
2014-11-24 13:45:00,48.02,48.02,47.95,47.97,39400.0,34.6348,34.6348,34.5843,34.5988,39400.0
2014-11-24 13:50:00,47.97,48.06,47.96,48.06,21800.0,34.5988,34.6637,34.5916,34.6637,21800.0
2014-11-24 13:55:00,48.06,48.07,48.02,48.03,22400.0,34.6637,34.6709,34.6348,34.642,22400.0
2014-11-24 14:00:00,48.03,48.04,47.96,47.99,24200.0,34.642,34.6493,34.5916,34.6132,24200.0
2014-11-24 14:05:00,47.98,48.04,47.97,48.02,34800.0,34.606,34.6493,34.5988,34.6348,34800.0
2014-11-24 14:10:00,48.02,48.03,47.96,47.97,28400.0,34.6348,34.642,34.5916,34.5988,28400.0
2014-11-24 14:15:00,47.98,48.02,47.97,48.01,28600.0,34.606,34.6348,34.5988,34.6276,28600.0
2014-11-24 14:20:00,48.0,48.02,47.99,47.99,30000.0,34.6204,34.6348,34.6132,34.6132,30000.0
2014-11-24 14:25:00,47.99,48.07,47.99,48.07,26200.0,34.6132,34.6709,34.6132,34.6709,26200.0
2014-11-24 14:30:00,48.08,48.14,48.06,48.14,33800.0,34.6781,34.7214,34.6637,34.7214,33800.0
2014-11-24 14:35:00,48.13,48.13,48.08,48.09,20400.0,34.7142,34.7142,34.6781,34.6853,20400.0
2014-11-24 14:40:00,48.09,48.13,48.09,48.13,16800.0,34.6853,34.7142,34.6853,34.7142,16800.0
2014-11-24 14:45:00,48.13,48.16,48.13,48.13,25200.0,34.7142,34.7358,34.7142,34.7142,25200.0
2014-11-24 14:50:00,48.14,48.16,48.1,48.14,32000.0,34.7214,34.7358,34.6925,34.7214,32000.0
2014-11-24 14:55:00,48.16,48.16,48.1,48.12,26800.0,34.7358,34.7358,34.6925,34.707,26800.0
2014-11-24 15:00:00,48.13,48.14,48.1,48.12,24000.0,34.7142,34.7214,34.6925,34.707,24000.0
2014-11-24 15:05:00,48.12,48.15,48.09,48.1,29200.0,34.707,34.7286,34.6853,34.6925,29200.0
2014-11-24 15:10:00,48.1,48.12,48.02,48.04,48200.0,34.6925,34.707,34.6348,34.6493,48200.0
2014-11-24 15:15:00,48.04,48.06,48.02,48.05,56400.0,34.6493,34.6637,34.6348,34.6565,56400.0
2014-11-24 15:20:00,48.05,48.09,48.03,48.07,49800.0,34.6565,34.6853,34.642,34.6709,49800.0
2014-11-24 15:25:00,48.07,48.13,48.05,48.13,49200.0,34.6709,34.7142,34.6565,34.7142,49200.0
2014-11-24 15:30:00,48.13,48.16,48.12,48.14,62400.0,34.7142,34.7358,34.707,34.7214,62400.0
2014-11-24 15:35:00,48.15,48.17,48.13,48.15,60200.0,34.7286,34.743,34.7142,34.7286,60200.0
2014-11-24 15:40:00,48.16,48.16,48.05,48.07,60400.0,34.7358,34.7358,34.6565,34.6709,60400.0
2014-11-24 15:45:00,48.07,48.11,47.98,47.98,120800.0,34.6709,34.6997,34.606,34.606,120800.0
2014-11-24 15:50:00,47.98,48.01,47.97,47.97,105600.0,34.606,34.6276,34.5988,34.5988,105600.0
2014-11-24 15:55:00,47.97,48.09,47.96,48.06,248800.0,34.5988,34.6853,34.5916,34.6637,248800.0
2014-11-25 09:30:00,48.29,48.35,48.07,48.32,86600.0,34.8296,34.8729,34.6709,34.8512,86600.0
2014-11-25 09:35:00,48.35,48.43,48.15,48.17,55000.0,34.8729,34.9306,34.7286,34.743,55000.0
2014-11-25 09:40:00,48.19,48.31,48.12,48.18,29400.0,34.7575,34.844,34.707,34.7502,29400.0
2014-11-25 09:45:00,48.16,48.4,48.16,48.3,29400.0,34.7358,34.9089,34.7358,34.8368,29400.0
2014-11-25 09:50:00,48.34,48.36,48.24,48.27,52400.0,34.8656,34.8801,34.7935,34.8152,52400.0
2014-11-25 09:55:00,48.35,48.44,48.27,48.29,43800.0,34.8729,34.9378,34.8152,34.8296,43800.0
2014-11-25 10:00:00,48.29,48.37,48.21,48.23,66000.0,34.8296,34.8873,34.7719,34.7863,66000.0
2014-11-25 10:05:00,48.24,48.27,48.13,48.27,52200.0,34.7935,34.8152,34.7142,34.8152,52200.0
2014-11-25 10:10:00,48.27,48.27,48.16,48.18,37200.0,34.8152,34.8152,34.7358,34.7502,37200.0
2014-11-25 10:15:00,48.18,48.18,48.1,48.1,24600.0,34.7502,34.7502,34.6925,34.6925,24600.0
2014-11-25 10:20:00,48.1,48.24,48.09,48.2,40600.0,34.6925,34.7935,34.6853,34.7647,40600.0
2014-11-25 10:25:00,48.21,48.23,48.11,48.18,91400.0,34.7719,34.7863,34.6997,34.7502,91400.0
2014-11-25 10:30:00,48.19,48.27,48.16,48.27,32400.0,34.7575,34.8152,34.7358,34.8152,32400.0
2014-11-25 10:35:00,48.27,48.27,48.1,48.11,41200.0,34.8152,34.8152,34.6925,34.6997,41200.0
2014-11-25 10:40:00,48.13,48.15,48.0,48.05,44800.0,34.7142,34.7286,34.6204,34.6565,44800.0
2014-11-25 10:45:00,48.05,48.05,47.85,47.86,52000.0,34.6565,34.6565,34.5122,34.5194,52000.0
2014-11-25 10:50:00,47.85,47.92,47.83,47.88,19800.0,34.5122,34.5627,34.4978,34.5339,19800.0
2014-11-25 10:55:00,47.89,47.89,47.71,47.72,51800.0,34.5411,34.5411,34.4112,34.4185,51800.0
2014-11-25 11:00:00,47.71,47.82,47.7,47.82,35000.0,34.4112,34.4906,34.404,34.4906,35000.0
2014-11-25 11:05:00,47.82,47.84,47.73,47.74,37200.0,34.4906,34.505,34.4257,34.4329,37200.0
2014-11-25 11:10:00,47.74,47.76,47.66,47.72,30200.0,34.4329,34.4473,34.3752,34.4185,30200.0
2014-11-25 11:15:00,47.71,47.72,47.62,47.66,45200.0,34.4112,34.4185,34.3463,34.3752,45200.0
2014-11-25 11:20:00,47.66,47.81,47.6,47.77,101200.0,34.3752,34.4834,34.3319,34.4545,101200.0
2014-11-25 11:25:00,47.77,47.79,47.73,47.78,42200.0,34.4545,34.4689,34.4257,34.4617,42200.0
2014-11-25 11:30:00,47.77,47.95,47.77,47.93,33600.0,34.4545,34.5843,34.4545,34.5699,33600.0
2014-11-25 11:35:00,47.92,47.94,47.88,47.91,19400.0,34.5627,34.5771,34.5339,34.5555,19400.0
2014-11-25 11:40:00,47.91,47.91,47.83,47.85,66200.0,34.5555,34.5555,34.4978,34.5122,66200.0
2014-11-25 11:45:00,47.88,47.94,47.88,47.93,13400.0,34.5339,34.5771,34.5339,34.5699,13400.0
2014-11-25 11:50:00,47.93,48.02,47.91,48.02,17600.0,34.5699,34.6348,34.5555,34.6348,17600.0
2014-11-25 11:55:00,48.02,48.06,47.99,48.04,28800.0,34.6348,34.6637,34.6132,34.6493,28800.0
2014-11-25 12:00:00,48.05,48.12,48.05,48.06,18200.0,34.6565,34.707,34.6565,34.6637,18200.0
2014-11-25 12:05:00,48.07,48.07,47.99,48.04,17400.0,34.6709,34.6709,34.6132,34.6493,17400.0
2014-11-25 12:10:00,48.05,48.07,48.0,48.02,13400.0,34.6565,34.6709,34.6204,34.6348,13400.0
2014-11-25 12:15:00,48.02,48.06,47.99,48.02,18200.0,34.6348,34.6637,34.6132,34.6348,18200.0
2014-11-25 12:20:00,48.01,48.08,48.01,48.08,11600.0,34.6276,34.6781,34.6276,34.6781,11600.0
2014-11-25 12:25:00,48.1,48.15,48.1,48.12,20800.0,34.6925,34.7286,34.6925,34.707,20800.0
2014-11-25 12:30:00,48.12,48.17,48.09,48.16,17400.0,34.707,34.743,34.6853,34.7358,17400.0
2014-11-25 12:35:00,48.19,48.27,48.19,48.25,23400.0,34.7575,34.8152,34.7575,34.8007,23400.0
2014-11-25 12:40:00,48.27,48.45,48.25,48.45,44000.0,34.8152,34.945,34.8007,34.945,44000.0
2014-11-25 12:45:00,48.45,48.45,48.34,48.35,26400.0,34.945,34.945,34.8656,34.8729,26400.0
2014-11-25 12:50:00,48.35,48.36,48.2,48.22,110600.0,34.8729,34.8801,34.7647,34.7791,110600.0
2014-11-25 12:55:00,48.21,48.23,48.13,48.15,51200.0,34.7719,34.7863,34.7142,34.7286,51200.0
2014-11-25 13:00:00,48.16,48.2,48.09,48.09,50600.0,34.7358,34.7647,34.6853,34.6853,50600.0
2014-11-25 13:05:00,48.09,48.12,48.02,48.06,31600.0,34.6853,34.707,34.6348,34.6637,31600.0
2014-11-25 13:10:00,48.07,48.08,48.04,48.07,31600.0,34.6709,34.6781,34.6493,34.6709,31600.0
2014-11-25 13:15:00,48.08,48.08,48.04,48.05,16400.0,34.6781,34.6781,34.6493,34.6565,16400.0
2014-11-25 13:20:00,48.05,48.08,48.04,48.06,32000.0,34.6565,34.6781,34.6493,34.6637,32000.0
2014-11-25 13:25:00,48.07,48.08,48.0,48.0,33200.0,34.6709,34.6781,34.6204,34.6204,33200.0
2014-11-25 13:30:00,48.0,48.01,47.91,47.91,75000.0,34.6204,34.6276,34.5555,34.5555,75000.0
2014-11-25 13:35:00,47.9,47.91,47.85,47.87,35800.0,34.5483,34.5555,34.5122,34.5266,35800.0
2014-11-25 13:40:00,47.87,47.95,47.86,47.9,82000.0,34.5266,34.5843,34.5194,34.5483,82000.0
2014-11-25 13:45:00,47.88,47.95,47.8,47.81,174800.0,34.5339,34.5843,34.4762,34.4834,174800.0
2014-11-25 13:50:00,47.82,47.94,47.81,47.93,32200.0,34.4906,34.5771,34.4834,34.5699,32200.0
2014-11-25 13:55:00,47.95,47.95,47.85,47.88,50000.0,34.5843,34.5843,34.5122,34.5339,50000.0
2014-11-25 14:00:00,47.88,47.95,47.88,47.91,27400.0,34.5339,34.5843,34.5339,34.5555,27400.0
2014-11-25 14:05:00,47.92,47.93,47.82,47.9,45800.0,34.5627,34.5699,34.4906,34.5483,45800.0
2014-11-25 14:10:00,47.88,47.91,47.79,47.88,44600.0,34.5339,34.5555,34.4689,34.5339,44600.0
2014-11-25 14:15:00,47.88,47.99,47.83,47.84,93000.0,34.5339,34.6132,34.4978,34.505,93000.0
2014-11-25 14:20:00,47.85,47.88,47.82,47.88,41600.0,34.5122,34.5339,34.4906,34.5339,41600.0
2014-11-25 14:25:00,47.9,47.9,47.81,47.83,46600.0,34.5483,34.5483,34.4834,34.4978,46600.0
2014-11-25 14:30:00,47.83,47.95,47.83,47.95,34400.0,34.4978,34.5843,34.4978,34.5843,34400.0
2014-11-25 14:35:00,47.96,47.96,47.86,47.88,32200.0,34.5916,34.5916,34.5194,34.5339,32200.0
2014-11-25 14:40:00,47.9,47.91,47.85,47.86,28200.0,34.5483,34.5555,34.5122,34.5194,28200.0
2014-11-25 14:45:00,47.85,47.85,47.8,47.81,31400.0,34.5122,34.5122,34.4762,34.4834,31400.0
2014-11-25 14:50:00,47.8,47.82,47.75,47.75,41800.0,34.4762,34.4906,34.4401,34.4401,41800.0
2014-11-25 14:55:00,47.75,47.77,47.71,47.74,67000.0,34.4401,34.4545,34.4112,34.4329,67000.0
2014-11-25 15:00:00,47.73,47.77,47.73,47.74,44800.0,34.4257,34.4545,34.4257,34.4329,44800.0
2014-11-25 15:05:00,47.74,47.74,47.67,47.67,75000.0,34.4329,34.4329,34.3824,34.3824,75000.0
2014-11-25 15:10:00,47.67,47.68,47.65,47.66,59800.0,34.3824,34.3896,34.368,34.3752,59800.0
2014-11-25 15:15:00,47.66,47.82,47.66,47.82,71200.0,34.3752,34.4906,34.3752,34.4906,71200.0
2014-11-25 15:20:00,47.82,47.82,47.7,47.72,81200.0,34.4906,34.4906,34.404,34.4185,81200.0
2014-11-25 15:25:00,47.73,47.85,47.73,47.84,50000.0,34.4257,34.5122,34.4257,34.505,50000.0
2014-11-25 15:30:00,47.84,47.86,47.75,47.81,88600.0,34.505,34.5194,34.4401,34.4834,88600.0
2014-11-25 15:35:00,47.82,47.88,47.74,47.76,121600.0,34.4906,34.5339,34.4329,34.4473,121600.0
2014-11-25 15:40:00,47.76,47.77,47.67,47.67,103800.0,34.4473,34.4545,34.3824,34.3824,103800.0
2014-11-25 15:45:00,47.67,47.76,47.61,47.63,168400.0,34.3824,34.4473,34.3391,34.3535,168400.0
2014-11-25 15:50:00,47.64,47.68,47.59,47.6,156200.0,34.3608,34.3896,34.3247,34.3319,156200.0
2014-11-25 15:55:00,47.6,47.63,47.56,47.62,303600.0,34.3319,34.3535,34.3031,34.3463,303600.0
2014-11-26 09:30:00,47.66,47.76,47.54,47.62,69400.0,34.3752,34.4473,34.2886,34.3463,69400.0
2014-11-26 09:35:00,47.6,47.85,47.54,47.63,48800.0,34.3319,34.5122,34.2886,34.3535,48800.0
2014-11-26 09:40:00,47.68,47.73,47.59,47.73,45600.0,34.3896,34.4257,34.3247,34.4257,45600.0
2014-11-26 09:45:00,47.73,47.85,47.73,47.8,36800.0,34.4257,34.5122,34.4257,34.4762,36800.0
2014-11-26 09:50:00,47.8,47.99,47.79,47.99,52000.0,34.4762,34.6132,34.4689,34.6132,52000.0
2014-11-26 09:55:00,47.99,48.05,47.97,47.99,43600.0,34.6132,34.6565,34.5988,34.6132,43600.0
2014-11-26 10:00:00,47.99,48.09,47.97,47.99,50000.0,34.6132,34.6853,34.5988,34.6132,50000.0
2014-11-26 10:05:00,47.99,48.06,47.96,48.05,49800.0,34.6132,34.6637,34.5916,34.6565,49800.0
2014-11-26 10:10:00,48.08,48.24,48.06,48.19,73600.0,34.6781,34.7935,34.6637,34.7575,73600.0
2014-11-26 10:15:00,48.19,48.27,48.19,48.24,79800.0,34.7575,34.8152,34.7575,34.7935,79800.0
2014-11-26 10:20:00,48.25,48.26,48.16,48.22,52600.0,34.8007,34.8079,34.7358,34.7791,52600.0
2014-11-26 10:25:00,48.22,48.23,48.08,48.13,46200.0,34.7791,34.7863,34.6781,34.7142,46200.0
2014-11-26 10:30:00,48.12,48.15,48.06,48.11,39400.0,34.707,34.7286,34.6637,34.6997,39400.0
2014-11-26 10:35:00,48.09,48.1,48.03,48.04,27200.0,34.6853,34.6925,34.642,34.6493,27200.0
2014-11-26 10:40:00,48.03,48.06,48.0,48.05,29000.0,34.642,34.6637,34.6204,34.6565,29000.0
2014-11-26 10:45:00,48.06,48.13,48.04,48.12,31800.0,34.6637,34.7142,34.6493,34.707,31800.0
2014-11-26 10:50:00,48.12,48.14,48.05,48.13,93800.0,34.707,34.7214,34.6565,34.7142,93800.0
2014-11-26 10:55:00,48.13,48.16,48.02,48.05,167800.0,34.7142,34.7358,34.6348,34.6565,167800.0
2014-11-26 11:00:00,48.05,48.12,48.05,48.05,26000.0,34.6565,34.707,34.6565,34.6565,26000.0
2014-11-26 11:05:00,48.07,48.07,47.99,48.05,27400.0,34.6709,34.6709,34.6132,34.6565,27400.0
2014-11-26 11:10:00,48.06,48.1,48.05,48.09,22200.0,34.6637,34.6925,34.6565,34.6853,22200.0
2014-11-26 11:15:00,48.09,48.09,48.04,48.07,21000.0,34.6853,34.6853,34.6493,34.6709,21000.0
2014-11-26 11:20:00,48.07,48.08,47.99,48.03,25800.0,34.6709,34.6781,34.6132,34.642,25800.0
2014-11-26 11:25:00,48.02,48.04,48.01,48.02,20000.0,34.6348,34.6493,34.6276,34.6348,20000.0
2014-11-26 11:30:00,48.04,48.06,48.02,48.05,15600.0,34.6493,34.6637,34.6348,34.6565,15600.0
2014-11-26 11:35:00,48.04,48.05,47.95,47.95,43000.0,34.6493,34.6565,34.5843,34.5843,43000.0
2014-11-26 11:40:00,47.94,48.01,47.94,47.99,28800.0,34.5771,34.6276,34.5771,34.6132,28800.0
2014-11-26 11:45:00,47.99,47.99,47.96,47.97,9400.0,34.6132,34.6132,34.5916,34.5988,9400.0
2014-11-26 11:50:00,47.98,47.99,47.95,47.97,48400.0,34.606,34.6132,34.5843,34.5988,48400.0
2014-11-26 11:55:00,47.95,47.99,47.95,47.99,34200.0,34.5843,34.6132,34.5843,34.6132,34200.0
2014-11-26 12:00:00,47.99,48.02,47.96,48.01,33400.0,34.6132,34.6348,34.5916,34.6276,33400.0
2014-11-26 12:05:00,48.02,48.07,47.97,47.97,17200.0,34.6348,34.6709,34.5988,34.5988,17200.0
2014-11-26 12:10:00,47.98,47.98,47.92,47.92,12600.0,34.606,34.606,34.5627,34.5627,12600.0
2014-11-26 12:15:00,47.93,47.96,47.93,47.95,15200.0,34.5699,34.5916,34.5699,34.5843,15200.0
2014-11-26 12:20:00,47.94,47.96,47.92,47.96,14800.0,34.5771,34.5916,34.5627,34.5916,14800.0
2014-11-26 12:25:00,47.96,47.96,47.87,47.88,13800.0,34.5916,34.5916,34.5266,34.5339,13800.0
2014-11-26 12:30:00,47.88,47.89,47.85,47.86,16800.0,34.5339,34.5411,34.5122,34.5194,16800.0
2014-11-26 12:35:00,47.87,47.93,47.85,47.93,15000.0,34.5266,34.5699,34.5122,34.5699,15000.0
2014-11-26 12:40:00,47.94,47.94,47.88,47.92,15400.0,34.5771,34.5771,34.5339,34.5627,15400.0
2014-11-26 12:45:00,47.92,47.92,47.9,47.92,10800.0,34.5627,34.5627,34.5483,34.5627,10800.0
2014-11-26 12:50:00,47.91,47.94,47.88,47.88,15800.0,34.5555,34.5771,34.5339,34.5339,15800.0
2014-11-26 12:55:00,47.88,47.9,47.87,47.9,13400.0,34.5339,34.5483,34.5266,34.5483,13400.0
2014-11-26 13:00:00,47.9,47.93,47.87,47.88,16200.0,34.5483,34.5699,34.5266,34.5339,16200.0
2014-11-26 13:05:00,47.89,47.89,47.84,47.87,23000.0,34.5411,34.5411,34.505,34.5266,23000.0
2014-11-26 13:10:00,47.87,47.93,47.84,47.93,17200.0,34.5266,34.5699,34.505,34.5699,17200.0
2014-11-26 13:15:00,47.93,47.93,47.9,47.93,10800.0,34.5699,34.5699,34.5483,34.5699,10800.0
2014-11-26 13:20:00,47.93,47.96,47.93,47.96,16600.0,34.5699,34.5916,34.5699,34.5916,16600.0
2014-11-26 13:25:00,47.96,47.98,47.94,47.95,12400.0,34.5916,34.606,34.5771,34.5843,12400.0
2014-11-26 13:30:00,47.96,48.01,47.96,47.99,18200.0,34.5916,34.6276,34.5916,34.6132,18200.0
2014-11-26 13:35:00,47.99,47.99,47.94,47.97,20400.0,34.6132,34.6132,34.5771,34.5988,20400.0
2014-11-26 13:40:00,47.97,47.98,47.95,47.97,14800.0,34.5988,34.606,34.5843,34.5988,14800.0
2014-11-26 13:45:00,47.97,48.01,47.96,48.0,12000.0,34.5988,34.6276,34.5916,34.6204,12000.0
2014-11-26 13:50:00,48.0,48.02,47.98,47.99,15400.0,34.6204,34.6348,34.606,34.6132,15400.0
2014-11-26 13:55:00,47.99,48.03,47.99,48.03,15600.0,34.6132,34.642,34.6132,34.642,15600.0
2014-11-26 14:00:00,48.04,48.04,47.98,47.98,19600.0,34.6493,34.6493,34.606,34.606,19600.0
2014-11-26 14:05:00,47.98,47.98,47.95,47.97,22200.0,34.606,34.606,34.5843,34.5988,22200.0
2014-11-26 14:10:00,47.97,47.97,47.92,47.92,11600.0,34.5988,34.5988,34.5627,34.5627,11600.0
2014-11-26 14:15:00,47.92,47.93,47.9,47.92,12200.0,34.5627,34.5699,34.5483,34.5627,12200.0
2014-11-26 14:20:00,47.92,47.93,47.87,47.88,19000.0,34.5627,34.5699,34.5266,34.5339,19000.0
2014-11-26 14:25:00,47.88,47.92,47.85,47.92,17200.0,34.5339,34.5627,34.5122,34.5627,17200.0
2014-11-26 14:30:00,47.92,47.95,47.92,47.94,17400.0,34.5627,34.5843,34.5627,34.5771,17400.0
2014-11-26 14:35:00,47.94,47.95,47.92,47.94,12600.0,34.5771,34.5843,34.5627,34.5771,12600.0
2014-11-26 14:40:00,47.94,47.95,47.91,47.92,15800.0,34.5771,34.5843,34.5555,34.5627,15800.0
2014-11-26 14:45:00,47.93,47.97,47.93,47.96,16800.0,34.5699,34.5988,34.5699,34.5916,16800.0
2014-11-26 14:50:00,47.96,48.02,47.93,48.02,22400.0,34.5916,34.6348,34.5699,34.6348,22400.0
2014-11-26 14:55:00,48.04,48.04,48.01,48.01,27800.0,34.6493,34.6493,34.6276,34.6276,27800.0
2014-11-26 15:00:00,48.02,48.03,48.02,48.02,11000.0,34.6348,34.642,34.6348,34.6348,11000.0
2014-11-26 15:05:00,48.02,48.04,47.99,48.02,12400.0,34.6348,34.6493,34.6132,34.6348,12400.0
2014-11-26 15:10:00,48.02,48.03,48.0,48.02,43800.0,34.6348,34.642,34.6204,34.6348,43800.0
2014-11-26 15:15:00,48.02,48.02,47.99,48.0,33200.0,34.6348,34.6348,34.6132,34.6204,33200.0
2014-11-26 15:20:00,48.0,48.0,47.96,47.96,29600.0,34.6204,34.6204,34.5916,34.5916,29600.0
2014-11-26 15:25:00,47.95,47.95,47.9,47.9,28000.0,34.5843,34.5843,34.5483,34.5483,28000.0
2014-11-26 15:30:00,47.9,47.93,47.9,47.92,38400.0,34.5483,34.5699,34.5483,34.5627,38400.0
2014-11-26 15:35:00,47.93,47.93,47.87,47.87,37000.0,34.5699,34.5699,34.5266,34.5266,37000.0
2014-11-26 15:40:00,47.87,47.88,47.82,47.82,70400.0,34.5266,34.5339,34.4906,34.4906,70400.0
2014-11-26 15:45:00,47.83,47.85,47.79,47.8,56800.0,34.4978,34.5122,34.4689,34.4762,56800.0
2014-11-26 15:50:00,47.81,47.86,47.8,47.82,71800.0,34.4834,34.5194,34.4762,34.4906,71800.0
2014-11-26 15:55:00,47.82,47.84,47.81,47.84,172800.0,34.4906,34.505,34.4834,34.505,172800.0
2014-11-28 09:30:00,46.63,46.63,46.08,46.21,281800.0,33.6323,33.6323,33.2356,33.3294,281800.0
2014-11-28 09:35:00,46.26,46.42,46.16,46.16,237000.0,33.3654,33.4808,33.2933,33.2933,237000.0
2014-11-28 09:40:00,46.19,46.27,45.63,45.95,517800.0,33.3149,33.3726,32.911,33.1418,517800.0
2014-11-28 09:45:00,45.98,46.07,45.88,45.94,219600.0,33.1635,33.2284,33.0913,33.1346,219600.0
2014-11-28 09:50:00,45.94,46.0,45.85,45.87,228800.0,33.1346,33.1779,33.0697,33.0841,228800.0
2014-11-28 09:55:00,45.87,46.06,45.75,46.02,203200.0,33.0841,33.2212,32.9976,33.1923,203200.0
2014-11-28 10:00:00,46.01,46.01,45.71,45.74,215600.0,33.1851,33.1851,32.9687,32.9904,215600.0
2014-11-28 10:05:00,45.74,45.74,45.36,45.4,278400.0,32.9904,32.9904,32.7163,32.7451,278400.0
2014-11-28 10:10:00,45.42,45.54,45.41,45.45,197000.0,32.7596,32.8461,32.7524,32.7812,197000.0
2014-11-28 10:15:00,45.45,45.45,45.27,45.33,112000.0,32.7812,32.7812,32.6514,32.6947,112000.0
2014-11-28 10:20:00,45.33,45.34,45.2,45.24,160000.0,32.6947,32.7019,32.6009,32.6297,160000.0
2014-11-28 10:25:00,45.24,45.24,44.9,44.99,179000.0,32.6297,32.6297,32.3845,32.4494,179000.0
2014-11-28 10:30:00,44.99,45.0,44.83,44.83,138000.0,32.4494,32.4566,32.334,32.334,138000.0
2014-11-28 10:35:00,44.83,44.92,44.83,44.91,232800.0,32.334,32.3989,32.334,32.3917,232800.0
2014-11-28 10:40:00,44.9,45.0,44.9,44.99,162200.0,32.3845,32.4566,32.3845,32.4494,162200.0
2014-11-28 10:45:00,44.99,45.0,44.97,45.0,114000.0,32.4494,32.4566,32.435,32.4566,114000.0
2014-11-28 10:50:00,45.0,45.0,44.96,44.99,99800.0,32.4566,32.4566,32.4278,32.4494,99800.0
2014-11-28 10:55:00,44.99,44.99,44.92,44.93,180800.0,32.4494,32.4494,32.3989,32.4061,180800.0
2014-11-28 11:00:00,44.93,44.93,44.83,44.9,120400.0,32.4061,32.4061,32.334,32.3845,120400.0
2014-11-28 11:05:00,44.9,45.15,44.88,45.06,211000.0,32.3845,32.5648,32.3701,32.4999,211000.0
2014-11-28 11:10:00,45.06,45.13,44.99,45.05,132000.0,32.4999,32.5504,32.4494,32.4927,132000.0
2014-11-28 11:15:00,45.05,45.3,45.04,45.28,122000.0,32.4927,32.673,32.4855,32.6586,122000.0
2014-11-28 11:20:00,45.28,45.5,45.27,45.49,210800.0,32.6586,32.8173,32.6514,32.8101,210800.0
2014-11-28 11:25:00,45.49,45.52,45.38,45.42,126600.0,32.8101,32.8317,32.7307,32.7596,126600.0
2014-11-28 11:30:00,45.41,45.44,45.21,45.31,114800.0,32.7524,32.774,32.6081,32.6802,114800.0
2014-11-28 11:35:00,45.32,45.4,45.27,45.27,69000.0,32.6874,32.7451,32.6514,32.6514,69000.0
2014-11-28 11:40:00,45.27,45.31,45.24,45.27,74000.0,32.6514,32.6802,32.6297,32.6514,74000.0
2014-11-28 11:45:00,45.27,45.4,45.26,45.39,72600.0,32.6514,32.7451,32.6442,32.7379,72600.0
2014-11-28 11:50:00,45.41,45.46,45.39,45.46,86200.0,32.7524,32.7884,32.7379,32.7884,86200.0
2014-11-28 11:55:00,45.46,45.51,45.4,45.4,71800.0,32.7884,32.8245,32.7451,32.7451,71800.0
2014-11-28 12:00:00,45.4,45.46,45.33,45.46,77200.0,32.7451,32.7884,32.6947,32.7884,77200.0
2014-11-28 12:05:00,45.46,45.46,45.36,45.38,68200.0,32.7884,32.7884,32.7163,32.7307,68200.0
2014-11-28 12:10:00,45.38,45.38,45.28,45.33,67000.0,32.7307,32.7307,32.6586,32.6947,67000.0
2014-11-28 12:15:00,45.33,45.45,45.33,45.41,87400.0,32.6947,32.7812,32.6947,32.7524,87400.0
2014-11-28 12:20:00,45.38,45.4,45.24,45.25,90600.0,32.7307,32.7451,32.6297,32.637,90600.0
2014-11-28 12:25:00,45.24,45.38,45.24,45.38,90600.0,32.6297,32.7307,32.6297,32.7307,90600.0
2014-11-28 12:30:00,45.38,45.39,45.18,45.18,90600.0,32.7307,32.7379,32.5865,32.5865,90600.0
2014-11-28 12:35:00,45.18,45.19,45.06,45.07,113400.0,32.5865,32.5937,32.4999,32.5071,113400.0
2014-11-28 12:40:00,45.09,45.12,45.06,45.1,99000.0,32.5215,32.5432,32.4999,32.5288,99000.0
2014-11-28 12:45:00,45.1,45.13,45.04,45.11,155800.0,32.5288,32.5504,32.4855,32.536,155800.0
2014-11-28 12:50:00,45.12,45.12,45.03,45.03,118600.0,32.5432,32.5432,32.4783,32.4783,118600.0
2014-11-28 12:55:00,45.04,45.06,44.99,45.05,235600.0,32.4855,32.4999,32.4494,32.4927,235600.0
2014-12-01 09:30:00,44.7,44.98,44.63,44.91,237600.0,32.2403,32.4422,32.1898,32.3917,237600.0
2014-12-01 09:35:00,44.91,45.31,44.88,45.26,143800.0,32.3917,32.6802,32.3701,32.6442,143800.0
2014-12-01 09:40:00,45.24,45.6,45.19,45.57,166000.0,32.6297,32.8894,32.5937,32.8678,166000.0
2014-12-01 09:45:00,45.57,45.57,45.17,45.29,79200.0,32.8678,32.8678,32.5792,32.6658,79200.0
2014-12-01 09:50:00,45.24,45.26,45.05,45.21,71400.0,32.6297,32.6442,32.4927,32.6081,71400.0
2014-12-01 09:55:00,45.21,45.34,45.17,45.34,72600.0,32.6081,32.7019,32.5792,32.7019,72600.0
2014-12-01 10:00:00,45.3,45.32,45.23,45.23,135800.0,32.673,32.6874,32.6225,32.6225,135800.0
2014-12-01 10:05:00,45.22,45.22,45.08,45.09,62400.0,32.6153,32.6153,32.5143,32.5215,62400.0
2014-12-01 10:10:00,45.1,45.17,45.08,45.16,81200.0,32.5288,32.5792,32.5143,32.572,81200.0
2014-12-01 10:15:00,45.18,45.25,45.12,45.16,66400.0,32.5865,32.637,32.5432,32.572,66400.0
2014-12-01 10:20:00,45.19,45.3,45.16,45.28,57000.0,32.5937,32.673,32.572,32.6586,57000.0
2014-12-01 10:25:00,45.31,45.37,45.24,45.24,104400.0,32.6802,32.7235,32.6297,32.6297,104400.0
2014-12-01 10:30:00,45.24,45.27,45.13,45.18,66600.0,32.6297,32.6514,32.5504,32.5865,66600.0
2014-12-01 10:35:00,45.19,45.26,45.14,45.16,93200.0,32.5937,32.6442,32.5576,32.572,93200.0
2014-12-01 10:40:00,45.16,45.17,45.1,45.14,57000.0,32.572,32.5792,32.5288,32.5576,57000.0
2014-12-01 10:45:00,45.13,45.15,44.98,45.06,75800.0,32.5504,32.5648,32.4422,32.4999,75800.0
2014-12-01 10:50:00,45.05,45.08,44.98,44.99,74000.0,32.4927,32.5143,32.4422,32.4494,74000.0
2014-12-01 10:55:00,44.99,45.0,44.93,44.97,81400.0,32.4494,32.4566,32.4061,32.435,81400.0
2014-12-01 11:00:00,44.97,44.98,44.91,44.93,87600.0,32.435,32.4422,32.3917,32.4061,87600.0
2014-12-01 11:05:00,44.94,45.06,44.85,44.89,90400.0,32.4134,32.4999,32.3484,32.3773,90400.0
2014-12-01 11:10:00,44.9,44.96,44.84,44.92,70200.0,32.3845,32.4278,32.3412,32.3989,70200.0
2014-12-01 11:15:00,44.92,45.1,44.91,45.08,143600.0,32.3989,32.5288,32.3917,32.5143,143600.0
2014-12-01 11:20:00,45.08,45.19,45.06,45.17,68400.0,32.5143,32.5937,32.4999,32.5792,68400.0
2014-12-01 11:25:00,45.17,45.32,45.16,45.28,63000.0,32.5792,32.6874,32.572,32.6586,63000.0
2014-12-01 11:30:00,45.29,45.31,45.19,45.23,54200.0,32.6658,32.6802,32.5937,32.6225,54200.0
2014-12-01 11:35:00,45.22,45.24,45.09,45.09,44800.0,32.6153,32.6297,32.5215,32.5215,44800.0
2014-12-01 11:40:00,45.09,45.19,45.02,45.18,55600.0,32.5215,32.5937,32.4711,32.5865,55600.0
2014-12-01 11:45:00,45.17,45.22,45.14,45.2,55000.0,32.5792,32.6153,32.5576,32.6009,55000.0
2014-12-01 11:50:00,45.2,45.2,45.13,45.16,50200.0,32.6009,32.6009,32.5504,32.572,50200.0
2014-12-01 11:55:00,45.16,45.21,45.04,45.09,49800.0,32.572,32.6081,32.4855,32.5215,49800.0
2014-12-01 12:00:00,45.09,45.09,45.02,45.06,51400.0,32.5215,32.5215,32.4711,32.4999,51400.0
2014-12-01 12:05:00,45.06,45.1,45.04,45.04,35600.0,32.4999,32.5288,32.4855,32.4855,35600.0
2014-12-01 12:10:00,45.04,45.05,44.99,45.02,32000.0,32.4855,32.4927,32.4494,32.4711,32000.0
2014-12-01 12:15:00,45.04,45.05,44.95,44.99,43600.0,32.4855,32.4927,32.4206,32.4494,43600.0
2014-12-01 12:20:00,44.99,44.99,44.81,44.85,35400.0,32.4494,32.4494,32.3196,32.3484,35400.0
2014-12-01 12:25:00,44.85,44.85,44.79,44.8,30200.0,32.3484,32.3484,32.3052,32.3124,30200.0
2014-12-01 12:30:00,44.8,44.94,44.8,44.85,43800.0,32.3124,32.4134,32.3124,32.3484,43800.0
2014-12-01 12:35:00,44.85,44.88,44.82,44.87,25800.0,32.3484,32.3701,32.3268,32.3629,25800.0
2014-12-01 12:40:00,44.87,44.88,44.8,44.84,32800.0,32.3629,32.3701,32.3124,32.3412,32800.0
2014-12-01 12:45:00,44.85,44.92,44.84,44.92,30600.0,32.3484,32.3989,32.3412,32.3989,30600.0
2014-12-01 12:50:00,44.95,45.07,44.95,45.07,46800.0,32.4206,32.5071,32.4206,32.5071,46800.0
2014-12-01 12:55:00,45.07,45.19,45.07,45.19,41000.0,32.5071,32.5937,32.5071,32.5937,41000.0
2014-12-01 13:00:00,45.19,45.26,45.18,45.26,36000.0,32.5937,32.6442,32.5865,32.6442,36000.0
2014-12-01 13:05:00,45.25,45.29,45.2,45.21,49000.0,32.637,32.6658,32.6009,32.6081,49000.0
2014-12-01 13:10:00,45.21,45.24,45.18,45.21,42200.0,32.6081,32.6297,32.5865,32.6081,42200.0
2014-12-01 13:15:00,45.21,45.27,45.21,45.22,33000.0,32.6081,32.6514,32.6081,32.6153,33000.0
2014-12-01 13:20:00,45.23,45.24,45.19,45.2,39000.0,32.6225,32.6297,32.5937,32.6009,39000.0
2014-12-01 13:25:00,45.2,45.27,45.2,45.26,26600.0,32.6009,32.6514,32.6009,32.6442,26600.0
2014-12-01 13:30:00,45.27,45.29,45.23,45.24,36200.0,32.6514,32.6658,32.6225,32.6297,36200.0
2014-12-01 13:35:00,45.24,45.24,45.17,45.23,64000.0,32.6297,32.6297,32.5792,32.6225,64000.0
2014-12-01 13:40:00,45.22,45.24,45.21,45.24,42800.0,32.6153,32.6297,32.6081,32.6297,42800.0
2014-12-01 13:45:00,45.24,45.31,45.22,45.28,45400.0,32.6297,32.6802,32.6153,32.6586,45400.0
2014-12-01 13:50:00,45.28,45.32,45.24,45.31,37600.0,32.6586,32.6874,32.6297,32.6802,37600.0
2014-12-01 13:55:00,45.31,45.35,45.3,45.32,38200.0,32.6802,32.7091,32.673,32.6874,38200.0
2014-12-01 14:00:00,45.32,45.36,45.28,45.35,31800.0,32.6874,32.7163,32.6586,32.7091,31800.0
2014-12-01 14:05:00,45.36,45.37,45.21,45.22,38400.0,32.7163,32.7235,32.6081,32.6153,38400.0
2014-12-01 14:10:00,45.22,45.26,45.17,45.24,32600.0,32.6153,32.6442,32.5792,32.6297,32600.0
2014-12-01 14:15:00,45.26,45.31,45.23,45.28,47800.0,32.6442,32.6802,32.6225,32.6586,47800.0
2014-12-01 14:20:00,45.27,45.27,45.21,45.21,30000.0,32.6514,32.6514,32.6081,32.6081,30000.0
2014-12-01 14:25:00,45.21,45.31,45.18,45.3,67000.0,32.6081,32.6802,32.5865,32.673,67000.0
2014-12-01 14:30:00,45.31,45.33,45.21,45.25,36800.0,32.6802,32.6947,32.6081,32.637,36800.0
2014-12-01 14:35:00,45.26,45.35,45.25,45.35,45000.0,32.6442,32.7091,32.637,32.7091,45000.0
2014-12-01 14:40:00,45.34,45.38,45.32,45.35,38000.0,32.7019,32.7307,32.6874,32.7091,38000.0
2014-12-01 14:45:00,45.35,45.38,45.33,45.35,28400.0,32.7091,32.7307,32.6947,32.7091,28400.0
2014-12-01 14:50:00,45.35,45.36,45.25,45.27,41000.0,32.7091,32.7163,32.637,32.6514,41000.0
2014-12-01 14:55:00,45.27,45.31,45.21,45.27,63400.0,32.6514,32.6802,32.6081,32.6514,63400.0
2014-12-01 15:00:00,45.27,45.35,45.27,45.35,47400.0,32.6514,32.7091,32.6514,32.7091,47400.0
2014-12-01 15:05:00,45.35,45.37,45.34,45.36,47600.0,32.7091,32.7235,32.7019,32.7163,47600.0
2014-12-01 15:10:00,45.36,45.4,45.31,45.38,67400.0,32.7163,32.7451,32.6802,32.7307,67400.0
2014-12-01 15:15:00,45.39,45.47,45.38,45.47,41400.0,32.7379,32.7956,32.7307,32.7956,41400.0
2014-12-01 15:20:00,45.48,45.48,45.42,45.43,83000.0,32.8028,32.8028,32.7596,32.7668,83000.0
2014-12-01 15:25:00,45.43,45.49,45.43,45.47,74400.0,32.7668,32.8101,32.7668,32.7956,74400.0
2014-12-01 15:30:00,45.47,45.48,45.43,45.48,98200.0,32.7956,32.8028,32.7668,32.8028,98200.0
2014-12-01 15:35:00,45.47,45.49,45.42,45.43,102800.0,32.7956,32.8101,32.7596,32.7668,102800.0
2014-12-01 15:40:00,45.43,45.44,45.37,45.37,119600.0,32.7668,32.774,32.7235,32.7235,119600.0
2014-12-01 15:45:00,45.37,45.41,45.27,45.35,175400.0,32.7235,32.7524,32.6514,32.7091,175400.0
2014-12-01 15:50:00,45.37,45.39,45.34,45.36,124800.0,32.7235,32.7379,32.7019,32.7163,124800.0
2014-12-01 15:55:00,45.36,45.48,45.36,45.38,222200.0,32.7163,32.8028,32.7163,32.7307,222200.0
2014-12-02 09:30:00,45.36,46.19,45.25,46.19,186200.0,32.7163,33.3149,32.637,33.3149,186200.0
2014-12-02 09:35:00,46.18,46.52,46.02,46.41,227200.0,33.3077,33.5529,33.1923,33.4736,227200.0
2014-12-02 09:40:00,46.41,46.41,46.21,46.26,103800.0,33.4736,33.4736,33.3294,33.3654,103800.0
2014-12-02 09:45:00,46.25,46.45,46.15,46.36,133200.0,33.3582,33.5025,33.2861,33.4375,133200.0
2014-12-02 09:50:00,46.35,46.35,46.17,46.24,76800.0,33.4303,33.4303,33.3005,33.351,76800.0
2014-12-02 09:55:00,46.27,46.45,46.27,46.42,162000.0,33.3726,33.5025,33.3726,33.4808,162000.0
2014-12-02 10:00:00,46.42,46.67,46.41,46.63,101400.0,33.4808,33.6611,33.4736,33.6323,101400.0
2014-12-02 10:05:00,46.63,46.76,46.49,46.74,221600.0,33.6323,33.7261,33.5313,33.7116,221600.0
2014-12-02 10:10:00,46.74,46.76,46.6,46.6,99200.0,33.7116,33.7261,33.6106,33.6106,99200.0
2014-12-02 10:15:00,46.6,46.61,46.45,46.5,82400.0,33.6106,33.6179,33.5025,33.5385,82400.0
2014-12-02 10:20:00,46.5,46.59,46.4,46.54,58000.0,33.5385,33.6034,33.4664,33.5674,58000.0
2014-12-02 10:25:00,46.55,46.82,46.54,46.79,101400.0,33.5746,33.7693,33.5674,33.7477,101400.0
2014-12-02 10:30:00,46.76,46.82,46.71,46.79,65000.0,33.7261,33.7693,33.69,33.7477,65000.0
2014-12-02 10:35:00,46.78,46.9,46.74,46.74,99000.0,33.7405,33.827,33.7116,33.7116,99000.0
2014-12-02 10:40:00,46.74,46.79,46.71,46.79,60000.0,33.7116,33.7477,33.69,33.7477,60000.0
2014-12-02 10:45:00,46.79,46.82,46.77,46.79,110400.0,33.7477,33.7693,33.7333,33.7477,110400.0
2014-12-02 10:50:00,46.79,46.97,46.76,46.95,97600.0,33.7477,33.8775,33.7261,33.8631,97600.0
2014-12-02 10:55:00,46.95,47.26,46.94,47.24,120800.0,33.8631,34.0867,33.8559,34.0723,120800.0
2014-12-02 11:00:00,47.26,47.38,47.21,47.29,146200.0,34.0867,34.1732,34.0506,34.1083,146200.0
2014-12-02 11:05:00,47.3,47.56,47.27,47.55,112000.0,34.1155,34.3031,34.0939,34.2958,112000.0
2014-12-02 11:10:00,47.55,47.56,47.05,47.19,154600.0,34.2958,34.3031,33.9352,34.0362,154600.0
2014-12-02 11:15:00,47.19,47.27,47.03,47.27,89000.0,34.0362,34.0939,33.9208,34.0939,89000.0
2014-12-02 11:20:00,47.27,47.3,47.12,47.15,121400.0,34.0939,34.1155,33.9857,34.0073,121400.0
2014-12-02 11:25:00,47.14,47.25,47.09,47.25,104400.0,34.0001,34.0795,33.9641,34.0795,104400.0
2014-12-02 11:30:00,47.26,47.32,47.16,47.18,54800.0,34.0867,34.13,34.0146,34.029,54800.0
2014-12-02 11:35:00,47.17,47.17,47.04,47.06,52000.0,34.0218,34.0218,33.928,33.9424,52000.0
2014-12-02 11:40:00,47.06,47.23,46.99,47.23,149000.0,33.9424,34.065,33.8919,34.065,149000.0
2014-12-02 11:45:00,47.23,47.33,47.2,47.25,34000.0,34.065,34.1372,34.0434,34.0795,34000.0
2014-12-02 11:50:00,47.24,47.36,47.23,47.35,27800.0,34.0723,34.1588,34.065,34.1516,27800.0
2014-12-02 11:55:00,47.35,47.37,47.21,47.26,46000.0,34.1516,34.166,34.0506,34.0867,46000.0
2014-12-02 12:00:00,47.26,47.27,47.16,47.22,31000.0,34.0867,34.0939,34.0146,34.0578,31000.0
2014-12-02 12:05:00,47.23,47.33,47.17,47.31,29000.0,34.065,34.1372,34.0218,34.1227,29000.0
2014-12-02 12:10:00,47.32,47.32,47.22,47.24,31200.0,34.13,34.13,34.0578,34.0723,31200.0
2014-12-02 12:15:00,47.23,47.35,47.21,47.31,28000.0,34.065,34.1516,34.0506,34.1227,28000.0
2014-12-02 12:20:00,47.31,47.35,47.19,47.35,30800.0,34.1227,34.1516,34.0362,34.1516,30800.0
2014-12-02 12:25:00,47.34,47.35,47.23,47.32,26400.0,34.1444,34.1516,34.065,34.13,26400.0
2014-12-02 12:30:00,47.32,47.33,47.23,47.23,37200.0,34.13,34.1372,34.065,34.065,37200.0
2014-12-02 12:35:00,47.24,47.24,47.1,47.24,40800.0,34.0723,34.0723,33.9713,34.0723,40800.0
2014-12-02 12:40:00,47.23,47.24,47.12,47.18,32200.0,34.065,34.0723,33.9857,34.029,32200.0
2014-12-02 12:45:00,47.17,47.21,47.12,47.2,28000.0,34.0218,34.0506,33.9857,34.0434,28000.0
2014-12-02 12:50:00,47.19,47.24,47.17,47.21,22600.0,34.0362,34.0723,34.0218,34.0506,22600.0
2014-12-02 12:55:00,47.21,47.21,47.1,47.15,29000.0,34.0506,34.0506,33.9713,34.0073,29000.0
2014-12-02 13:00:00,47.15,47.19,47.1,47.16,36200.0,34.0073,34.0362,33.9713,34.0146,36200.0
2014-12-02 13:05:00,47.16,47.29,47.16,47.16,27200.0,34.0146,34.1083,34.0146,34.0146,27200.0
2014-12-02 13:10:00,47.17,47.29,47.16,47.22,30400.0,34.0218,34.1083,34.0146,34.0578,30400.0
2014-12-02 13:15:00,47.22,47.24,47.15,47.22,24800.0,34.0578,34.0723,34.0073,34.0578,24800.0
2014-12-02 13:20:00,47.21,47.29,47.16,47.28,24600.0,34.0506,34.1083,34.0146,34.1011,24600.0
2014-12-02 13:25:00,47.28,47.45,47.27,47.45,82000.0,34.1011,34.2237,34.0939,34.2237,82000.0
2014-12-02 13:30:00,47.45,47.45,47.29,47.32,33200.0,34.2237,34.2237,34.1083,34.13,33200.0
2014-12-02 13:35:00,47.31,47.38,47.31,47.37,24800.0,34.1227,34.1732,34.1227,34.166,24800.0
2014-12-02 13:40:00,47.37,47.45,47.36,47.45,19400.0,34.166,34.2237,34.1588,34.2237,19400.0
2014-12-02 13:45:00,47.44,47.44,47.34,47.34,20400.0,34.2165,34.2165,34.1444,34.1444,20400.0
2014-12-02 13:50:00,47.32,47.39,47.31,47.36,23600.0,34.13,34.1804,34.1227,34.1588,23600.0
2014-12-02 13:55:00,47.35,47.37,47.23,47.31,35600.0,34.1516,34.166,34.065,34.1227,35600.0
2014-12-02 14:00:00,47.32,47.42,47.32,47.36,32600.0,34.13,34.2021,34.13,34.1588,32600.0
2014-12-02 14:05:00,47.36,47.38,47.26,47.31,51600.0,34.1588,34.1732,34.0867,34.1227,51600.0
2014-12-02 14:10:00,47.3,47.31,47.24,47.3,48400.0,34.1155,34.1227,34.0723,34.1155,48400.0
2014-12-02 14:15:00,47.31,47.31,47.22,47.24,26600.0,34.1227,34.1227,34.0578,34.0723,26600.0
2014-12-02 14:20:00,47.23,47.32,47.23,47.3,45800.0,34.065,34.13,34.065,34.1155,45800.0
2014-12-02 14:25:00,47.3,47.3,47.23,47.24,37000.0,34.1155,34.1155,34.065,34.0723,37000.0
2014-12-02 14:30:00,47.24,47.26,47.23,47.25,44800.0,34.0723,34.0867,34.065,34.0795,44800.0
2014-12-02 14:35:00,47.25,47.26,47.21,47.22,47200.0,34.0795,34.0867,34.0506,34.0578,47200.0
2014-12-02 14:40:00,47.22,47.23,47.11,47.13,82400.0,34.0578,34.065,33.9785,33.9929,82400.0
2014-12-02 14:45:00,47.13,47.24,47.1,47.19,153600.0,33.9929,34.0723,33.9713,34.0362,153600.0
2014-12-02 14:50:00,47.19,47.2,47.11,47.11,105800.0,34.0362,34.0434,33.9785,33.9785,105800.0
2014-12-02 14:55:00,47.1,47.13,47.01,47.04,91200.0,33.9713,33.9929,33.9064,33.928,91200.0
2014-12-02 15:00:00,47.04,47.1,47.04,47.09,106400.0,33.928,33.9713,33.928,33.9641,106400.0
2014-12-02 15:05:00,47.09,47.1,47.05,47.1,89000.0,33.9641,33.9713,33.9352,33.9713,89000.0
2014-12-02 15:10:00,47.09,47.1,47.01,47.04,91600.0,33.9641,33.9713,33.9064,33.928,91600.0
2014-12-02 15:15:00,47.05,47.08,47.02,47.02,76800.0,33.9352,33.9569,33.9136,33.9136,76800.0
2014-12-02 15:20:00,47.02,47.02,46.89,46.92,138200.0,33.9136,33.9136,33.8198,33.8415,138200.0
2014-12-02 15:25:00,46.92,46.94,46.87,46.93,186200.0,33.8415,33.8559,33.8054,33.8487,186200.0
2014-12-02 15:30:00,46.93,46.97,46.89,46.94,143200.0,33.8487,33.8775,33.8198,33.8559,143200.0
2014-12-02 15:35:00,46.93,46.95,46.87,46.88,140600.0,33.8487,33.8631,33.8054,33.8126,140600.0
2014-12-02 15:40:00,46.89,46.96,46.88,46.96,129600.0,33.8198,33.8703,33.8126,33.8703,129600.0
2014-12-02 15:45:00,46.96,47.1,46.93,47.01,275200.0,33.8703,33.9713,33.8487,33.9064,275200.0
2014-12-02 15:50:00,47.01,47.07,47.01,47.05,180800.0,33.9064,33.9496,33.9064,33.9352,180800.0
2014-12-02 15:55:00,47.05,47.11,47.05,47.07,262800.0,33.9352,33.9785,33.9352,33.9496,262800.0
2014-12-03 09:30:00,47.09,47.62,47.09,47.47,142200.0,33.9641,34.3463,33.9641,34.2381,142200.0
2014-12-03 09:35:00,47.47,47.79,47.46,47.73,109600.0,34.2381,34.4689,34.2309,34.4257,109600.0
2014-12-03 09:40:00,47.73,47.77,47.51,47.77,108200.0,34.4257,34.4545,34.267,34.4545,108200.0
2014-12-03 09:45:00,47.8,47.9,47.75,47.83,100200.0,34.4762,34.5483,34.4401,34.4978,100200.0
2014-12-03 09:50:00,47.85,48.02,47.82,47.99,108600.0,34.5122,34.6348,34.4906,34.6132,108600.0
2014-12-03 09:55:00,47.99,48.12,47.9,48.08,135200.0,34.6132,34.707,34.5483,34.6781,135200.0
2014-12-03 10:00:00,48.08,48.38,48.08,48.35,181000.0,34.6781,34.8945,34.6781,34.8729,181000.0
2014-12-03 10:05:00,48.33,48.35,48.17,48.25,129400.0,34.8584,34.8729,34.743,34.8007,129400.0
2014-12-03 10:10:00,48.27,48.55,48.27,48.53,98400.0,34.8152,35.0171,34.8152,35.0027,98400.0
2014-12-03 10:15:00,48.54,48.56,48.44,48.49,106400.0,35.0099,35.0243,34.9378,34.9738,106400.0
2014-12-03 10:20:00,48.49,48.51,48.36,48.43,115800.0,34.9738,34.9883,34.8801,34.9306,115800.0
2014-12-03 10:25:00,48.41,48.52,48.38,48.44,62600.0,34.9161,34.9955,34.8945,34.9378,62600.0
2014-12-03 10:30:00,48.44,48.44,48.24,48.25,141200.0,34.9378,34.9378,34.7935,34.8007,141200.0
2014-12-03 10:35:00,48.25,48.34,48.18,48.19,310600.0,34.8007,34.8656,34.7502,34.7575,310600.0
2014-12-03 10:40:00,48.19,48.24,48.18,48.2,136000.0,34.7575,34.7935,34.7502,34.7647,136000.0
2014-12-03 10:45:00,48.19,48.26,48.06,48.09,211800.0,34.7575,34.8079,34.6637,34.6853,211800.0
2014-12-03 10:50:00,48.1,48.1,47.93,47.95,59200.0,34.6925,34.6925,34.5699,34.5843,59200.0
2014-12-03 10:55:00,47.95,47.97,47.82,47.92,46400.0,34.5843,34.5988,34.4906,34.5627,46400.0
2014-12-03 11:00:00,47.91,48.02,47.8,48.0,70000.0,34.5555,34.6348,34.4762,34.6204,70000.0
2014-12-03 11:05:00,47.99,48.03,47.96,48.01,89600.0,34.6132,34.642,34.5916,34.6276,89600.0
2014-12-03 11:10:00,48.0,48.06,47.95,47.99,41600.0,34.6204,34.6637,34.5843,34.6132,41600.0
2014-12-03 11:15:00,48.01,48.02,47.84,47.84,59400.0,34.6276,34.6348,34.505,34.505,59400.0
2014-12-03 11:20:00,47.84,47.95,47.82,47.87,52600.0,34.505,34.5843,34.4906,34.5266,52600.0
2014-12-03 11:25:00,47.86,47.95,47.86,47.92,30200.0,34.5194,34.5843,34.5194,34.5627,30200.0
2014-12-03 11:30:00,47.92,47.98,47.83,47.97,108800.0,34.5627,34.606,34.4978,34.5988,108800.0
2014-12-03 11:35:00,47.96,48.09,47.93,48.04,44600.0,34.5916,34.6853,34.5699,34.6493,44600.0
2014-12-03 11:40:00,48.09,48.18,48.02,48.03,58600.0,34.6853,34.7502,34.6348,34.642,58600.0
2014-12-03 11:45:00,48.04,48.04,47.92,47.99,29800.0,34.6493,34.6493,34.5627,34.6132,29800.0
2014-12-03 11:50:00,47.99,48.09,47.99,48.05,26600.0,34.6132,34.6853,34.6132,34.6565,26600.0
2014-12-03 11:55:00,48.02,48.11,48.01,48.02,22800.0,34.6348,34.6997,34.6276,34.6348,22800.0
2014-12-03 12:00:00,48.03,48.15,48.03,48.12,15800.0,34.642,34.7286,34.642,34.707,15800.0
2014-12-03 12:05:00,48.12,48.19,48.1,48.17,16600.0,34.707,34.7575,34.6925,34.743,16600.0
2014-12-03 12:10:00,48.16,48.17,48.11,48.13,20000.0,34.7358,34.743,34.6997,34.7142,20000.0
2014-12-03 12:15:00,48.14,48.3,48.14,48.24,55000.0,34.7214,34.8368,34.7214,34.7935,55000.0
2014-12-03 12:20:00,48.24,48.31,48.22,48.24,38400.0,34.7935,34.844,34.7791,34.7935,38400.0
2014-12-03 12:25:00,48.24,48.34,48.23,48.27,24600.0,34.7935,34.8656,34.7863,34.8152,24600.0
2014-12-03 12:30:00,48.26,48.28,48.22,48.26,24000.0,34.8079,34.8224,34.7791,34.8079,24000.0
2014-12-03 12:35:00,48.26,48.27,48.2,48.2,40800.0,34.8079,34.8152,34.7647,34.7647,40800.0
2014-12-03 12:40:00,48.2,48.32,48.18,48.27,79800.0,34.7647,34.8512,34.7502,34.8152,79800.0
2014-12-03 12:45:00,48.27,48.37,48.26,48.32,24800.0,34.8152,34.8873,34.8079,34.8512,24800.0
2014-12-03 12:50:00,48.32,48.33,48.28,48.29,30400.0,34.8512,34.8584,34.8224,34.8296,30400.0
2014-12-03 12:55:00,48.3,48.38,48.29,48.38,185000.0,34.8368,34.8945,34.8296,34.8945,185000.0
2014-12-03 13:00:00,48.38,48.39,48.34,48.39,38000.0,34.8945,34.9017,34.8656,34.9017,38000.0
2014-12-03 13:05:00,48.39,48.43,48.35,48.43,39800.0,34.9017,34.9306,34.8729,34.9306,39800.0
2014-12-03 13:10:00,48.45,48.47,48.42,48.45,12400.0,34.945,34.9594,34.9233,34.945,12400.0
2014-12-03 13:15:00,48.44,48.44,48.33,48.37,21400.0,34.9378,34.9378,34.8584,34.8873,21400.0
2014-12-03 13:20:00,48.37,48.38,48.27,48.29,37000.0,34.8873,34.8945,34.8152,34.8296,37000.0
2014-12-03 13:25:00,48.29,48.34,48.29,48.31,23800.0,34.8296,34.8656,34.8296,34.844,23800.0
2014-12-03 13:30:00,48.3,48.34,48.3,48.33,30200.0,34.8368,34.8656,34.8368,34.8584,30200.0
2014-12-03 13:35:00,48.33,48.34,48.3,48.32,28600.0,34.8584,34.8656,34.8368,34.8512,28600.0
2014-12-03 13:40:00,48.32,48.33,48.3,48.33,31000.0,34.8512,34.8584,34.8368,34.8584,31000.0
2014-12-03 13:45:00,48.33,48.34,48.13,48.15,60800.0,34.8584,34.8656,34.7142,34.7286,60800.0
2014-12-03 13:50:00,48.13,48.19,47.99,48.0,136400.0,34.7142,34.7575,34.6132,34.6204,136400.0
2014-12-03 13:55:00,47.99,48.01,47.91,47.95,45400.0,34.6132,34.6276,34.5555,34.5843,45400.0
2014-12-03 14:00:00,47.95,48.05,47.94,47.97,32600.0,34.5843,34.6565,34.5771,34.5988,32600.0
2014-12-03 14:05:00,47.95,48.07,47.95,48.05,23800.0,34.5843,34.6709,34.5843,34.6565,23800.0
2014-12-03 14:10:00,48.05,48.07,47.95,48.02,31000.0,34.6565,34.6709,34.5843,34.6348,31000.0
2014-12-03 14:15:00,48.02,48.02,47.8,47.88,62000.0,34.6348,34.6348,34.4762,34.5339,62000.0
2014-12-03 14:20:00,47.88,47.88,47.75,47.77,87600.0,34.5339,34.5339,34.4401,34.4545,87600.0
2014-12-03 14:25:00,47.76,47.76,47.66,47.67,81400.0,34.4473,34.4473,34.3752,34.3824,81400.0
2014-12-03 14:30:00,47.68,47.8,47.65,47.8,46600.0,34.3896,34.4762,34.368,34.4762,46600.0
2014-12-03 14:35:00,47.8,47.9,47.78,47.89,32400.0,34.4762,34.5483,34.4617,34.5411,32400.0
2014-12-03 14:40:00,47.88,47.99,47.88,47.97,34000.0,34.5339,34.6132,34.5339,34.5988,34000.0
2014-12-03 14:45:00,47.97,47.97,47.92,47.94,26200.0,34.5988,34.5988,34.5627,34.5771,26200.0
2014-12-03 14:50:00,47.94,47.95,47.88,47.88,28200.0,34.5771,34.5843,34.5339,34.5339,28200.0
2014-12-03 14:55:00,47.88,47.92,47.88,47.91,30000.0,34.5339,34.5627,34.5339,34.5555,30000.0
2014-12-03 15:00:00,47.91,47.92,47.8,47.82,38400.0,34.5555,34.5627,34.4762,34.4906,38400.0
2014-12-03 15:05:00,47.82,47.85,47.79,47.82,43000.0,34.4906,34.5122,34.4689,34.4906,43000.0
2014-12-03 15:10:00,47.83,47.89,47.79,47.88,31400.0,34.4978,34.5411,34.4689,34.5339,31400.0
2014-12-03 15:15:00,47.87,47.91,47.87,47.91,23200.0,34.5266,34.5555,34.5266,34.5555,23200.0
2014-12-03 15:20:00,47.91,47.93,47.88,47.92,48000.0,34.5555,34.5699,34.5339,34.5627,48000.0
2014-12-03 15:25:00,47.92,47.99,47.92,47.98,45200.0,34.5627,34.6132,34.5627,34.606,45200.0
2014-12-03 15:30:00,47.99,48.02,47.95,48.0,86200.0,34.6132,34.6348,34.5843,34.6204,86200.0
2014-12-03 15:35:00,48.0,48.09,47.99,48.08,115600.0,34.6204,34.6853,34.6132,34.6781,115600.0
2014-12-03 15:40:00,48.08,48.1,48.07,48.09,119800.0,34.6781,34.6925,34.6709,34.6853,119800.0
2014-12-03 15:45:00,48.09,48.09,47.95,47.98,177400.0,34.6853,34.6853,34.5843,34.606,177400.0
2014-12-03 15:50:00,47.99,48.03,47.95,47.96,141600.0,34.6132,34.642,34.5843,34.5916,141600.0
2014-12-03 15:55:00,47.97,48.08,47.93,48.01,355000.0,34.5988,34.6781,34.5699,34.6276,355000.0
2014-12-04 09:30:00,48.5,48.51,47.99,48.38,193800.0,34.981,34.9883,34.6132,34.8945,193800.0
2014-12-04 09:35:00,48.42,48.55,48.18,48.24,71400.0,34.9233,35.0171,34.7502,34.7935,71400.0
2014-12-04 09:40:00,48.24,48.24,47.79,47.93,252800.0,34.7935,34.7935,34.4689,34.5699,252800.0
2014-12-04 09:45:00,47.9,47.9,47.66,47.66,45200.0,34.5483,34.5483,34.3752,34.3752,45200.0
2014-12-04 09:50:00,47.71,47.89,47.66,47.81,59600.0,34.4112,34.5411,34.3752,34.4834,59600.0
2014-12-04 09:55:00,47.84,47.91,47.75,47.82,53000.0,34.505,34.5555,34.4401,34.4906,53000.0
2014-12-04 10:00:00,47.79,48.02,47.76,47.99,70600.0,34.4689,34.6348,34.4473,34.6132,70600.0
2014-12-04 10:05:00,48.01,48.07,47.88,47.91,53200.0,34.6276,34.6709,34.5339,34.5555,53200.0
2014-12-04 10:10:00,47.93,47.99,47.87,47.88,24000.0,34.5699,34.6132,34.5266,34.5339,24000.0
2014-12-04 10:15:00,47.89,47.99,47.87,47.92,60200.0,34.5411,34.6132,34.5266,34.5627,60200.0
2014-12-04 10:20:00,47.92,48.02,47.85,47.85,87600.0,34.5627,34.6348,34.5122,34.5122,87600.0
2014-12-04 10:25:00,47.85,47.88,47.73,47.73,23800.0,34.5122,34.5339,34.4257,34.4257,23800.0
2014-12-04 10:30:00,47.7,47.72,47.56,47.58,70600.0,34.404,34.4185,34.3031,34.3175,70600.0
2014-12-04 10:35:00,47.58,47.62,47.54,47.62,32600.0,34.3175,34.3463,34.2886,34.3463,32600.0
2014-12-04 10:40:00,47.62,47.68,47.54,47.54,40400.0,34.3463,34.3896,34.2886,34.2886,40400.0
2014-12-04 10:45:00,47.55,47.56,47.41,47.44,36600.0,34.2958,34.3031,34.1949,34.2165,36600.0
2014-12-04 10:50:00,47.46,47.48,47.32,47.34,80400.0,34.2309,34.2454,34.13,34.1444,80400.0
2014-12-04 10:55:00,47.34,47.38,47.29,47.29,24000.0,34.1444,34.1732,34.1083,34.1083,24000.0
2014-12-04 11:00:00,47.27,47.38,47.26,47.37,53600.0,34.0939,34.1732,34.0867,34.166,53600.0
2014-12-04 11:05:00,47.35,47.37,47.25,47.27,95000.0,34.1516,34.166,34.0795,34.0939,95000.0
2014-12-04 11:10:00,47.27,47.38,47.24,47.37,46000.0,34.0939,34.1732,34.0723,34.166,46000.0
2014-12-04 11:15:00,47.37,47.42,47.34,47.42,28400.0,34.166,34.2021,34.1444,34.2021,28400.0
2014-12-04 11:20:00,47.4,47.43,47.34,47.42,22400.0,34.1877,34.2093,34.1444,34.2021,22400.0
2014-12-04 11:25:00,47.41,47.48,47.37,47.43,33800.0,34.1949,34.2454,34.166,34.2093,33800.0
2014-12-04 11:30:00,47.43,47.47,47.4,47.45,47800.0,34.2093,34.2381,34.1877,34.2237,47800.0
2014-12-04 11:35:00,47.45,47.47,47.43,47.45,40000.0,34.2237,34.2381,34.2093,34.2237,40000.0
2014-12-04 11:40:00,47.45,47.47,47.37,47.43,28000.0,34.2237,34.2381,34.166,34.2093,28000.0
2014-12-04 11:45:00,47.44,47.51,47.43,47.46,33400.0,34.2165,34.267,34.2093,34.2309,33400.0
2014-12-04 11:50:00,47.47,47.49,47.45,47.49,15000.0,34.2381,34.2526,34.2237,34.2526,15000.0
2014-12-04 11:55:00,47.48,47.54,47.48,47.51,10400.0,34.2454,34.2886,34.2454,34.267,10400.0
2014-12-04 12:00:00,47.52,47.56,47.48,47.54,25600.0,34.2742,34.3031,34.2454,34.2886,25600.0
2014-12-04 12:05:00,47.55,47.59,47.51,47.59,23600.0,34.2958,34.3247,34.267,34.3247,23600.0
2014-12-04 12:10:00,47.58,47.68,47.58,47.68,18200.0,34.3175,34.3896,34.3175,34.3896,18200.0
2014-12-04 12:15:00,47.69,47.71,47.63,47.71,21600.0,34.3968,34.4112,34.3535,34.4112,21600.0
2014-12-04 12:20:00,47.71,47.77,47.71,47.77,15200.0,34.4112,34.4545,34.4112,34.4545,15200.0
2014-12-04 12:25:00,47.77,47.8,47.74,47.78,18800.0,34.4545,34.4762,34.4329,34.4617,18800.0
2014-12-04 12:30:00,47.77,48.01,47.76,47.92,61600.0,34.4545,34.6276,34.4473,34.5627,61600.0
2014-12-04 12:35:00,47.94,47.97,47.88,47.93,17400.0,34.5771,34.5988,34.5339,34.5699,17400.0
2014-12-04 12:40:00,47.92,48.0,47.91,47.99,44000.0,34.5627,34.6204,34.5555,34.6132,44000.0
2014-12-04 12:45:00,47.99,48.07,47.99,48.02,34000.0,34.6132,34.6709,34.6132,34.6348,34000.0
2014-12-04 12:50:00,48.02,48.12,48.01,48.12,36400.0,34.6348,34.707,34.6276,34.707,36400.0
2014-12-04 12:55:00,48.12,48.12,48.06,48.09,15800.0,34.707,34.707,34.6637,34.6853,15800.0
2014-12-04 13:00:00,48.09,48.23,48.08,48.15,48400.0,34.6853,34.7863,34.6781,34.7286,48400.0
2014-12-04 13:05:00,48.15,48.18,48.12,48.15,22200.0,34.7286,34.7502,34.707,34.7286,22200.0
2014-12-04 13:10:00,48.16,48.17,48.1,48.16,30600.0,34.7358,34.743,34.6925,34.7358,30600.0
2014-12-04 13:15:00,48.16,48.18,48.1,48.16,22400.0,34.7358,34.7502,34.6925,34.7358,22400.0
2014-12-04 13:20:00,48.17,48.22,48.15,48.16,25000.0,34.743,34.7791,34.7286,34.7358,25000.0
2014-12-04 13:25:00,48.16,48.27,48.15,48.26,20200.0,34.7358,34.8152,34.7286,34.8079,20200.0
2014-12-04 13:30:00,48.24,48.3,48.23,48.25,29400.0,34.7935,34.8368,34.7863,34.8007,29400.0
2014-12-04 13:35:00,48.24,48.3,48.24,48.26,36000.0,34.7935,34.8368,34.7935,34.8079,36000.0
2014-12-04 13:40:00,48.26,48.36,48.24,48.36,42600.0,34.8079,34.8801,34.7935,34.8801,42600.0
2014-12-04 13:45:00,48.34,48.35,48.26,48.32,19400.0,34.8656,34.8729,34.8079,34.8512,19400.0
2014-12-04 13:50:00,48.34,48.36,48.29,48.31,27600.0,34.8656,34.8801,34.8296,34.844,27600.0
2014-12-04 13:55:00,48.31,48.37,48.3,48.37,15200.0,34.844,34.8873,34.8368,34.8873,15200.0
2014-12-04 14:00:00,48.35,48.37,48.3,48.36,17200.0,34.8729,34.8873,34.8368,34.8801,17200.0
2014-12-04 14:05:00,48.35,48.38,48.32,48.35,25000.0,34.8729,34.8945,34.8512,34.8729,25000.0
2014-12-04 14:10:00,48.37,48.49,48.36,48.47,53800.0,34.8873,34.9738,34.8801,34.9594,53800.0
2014-12-04 14:15:00,48.48,48.55,48.48,48.53,49400.0,34.9666,35.0171,34.9666,35.0027,49400.0
2014-12-04 14:20:00,48.52,48.53,48.46,48.47,47200.0,34.9955,35.0027,34.9522,34.9594,47200.0
2014-12-04 14:25:00,48.48,48.49,48.34,48.35,34600.0,34.9666,34.9738,34.8656,34.8729,34600.0
2014-12-04 14:30:00,48.35,48.35,48.29,48.34,15200.0,34.8729,34.8729,34.8296,34.8656,15200.0
2014-12-04 14:35:00,48.35,48.38,48.34,48.38,22800.0,34.8729,34.8945,34.8656,34.8945,22800.0
2014-12-04 14:40:00,48.38,48.41,48.36,48.37,22600.0,34.8945,34.9161,34.8801,34.8873,22600.0
2014-12-04 14:45:00,48.37,48.42,48.37,48.38,24600.0,34.8873,34.9233,34.8873,34.8945,24600.0
2014-12-04 14:50:00,48.38,48.41,48.35,48.39,26800.0,34.8945,34.9161,34.8729,34.9017,26800.0
2014-12-04 14:55:00,48.38,48.38,48.34,48.35,17600.0,34.8945,34.8945,34.8656,34.8729,17600.0
2014-12-04 15:00:00,48.35,48.43,48.35,48.43,49400.0,34.8729,34.9306,34.8729,34.9306,49400.0
2014-12-04 15:05:00,48.41,48.41,48.34,48.37,37600.0,34.9161,34.9161,34.8656,34.8873,37600.0
2014-12-04 15:10:00,48.37,48.4,48.32,48.32,23400.0,34.8873,34.9089,34.8512,34.8512,23400.0
2014-12-04 15:15:00,48.32,48.34,48.24,48.26,37400.0,34.8512,34.8656,34.7935,34.8079,37400.0
2014-12-04 15:20:00,48.26,48.26,48.13,48.13,54200.0,34.8079,34.8079,34.7142,34.7142,54200.0
2014-12-04 15:25:00,48.12,48.18,48.1,48.15,109600.0,34.707,34.7502,34.6925,34.7286,109600.0
2014-12-04 15:30:00,48.14,48.24,48.12,48.24,44600.0,34.7214,34.7935,34.707,34.7935,44600.0
2014-12-04 15:35:00,48.24,48.24,48.17,48.18,44600.0,34.7935,34.7935,34.743,34.7502,44600.0
2014-12-04 15:40:00,48.18,48.23,48.17,48.22,57800.0,34.7502,34.7863,34.743,34.7791,57800.0
2014-12-04 15:45:00,48.22,48.24,48.17,48.2,112000.0,34.7791,34.7935,34.743,34.7647,112000.0
2014-12-04 15:50:00,48.19,48.29,48.19,48.27,121200.0,34.7575,34.8296,34.7575,34.8152,121200.0
2014-12-04 15:55:00,48.27,48.38,48.27,48.34,224600.0,34.8152,34.8945,34.8152,34.8656,224600.0
2014-12-05 09:30:00,48.18,48.52,48.09,48.49,74800.0,34.7502,34.9955,34.6853,34.9738,74800.0
2014-12-05 09:35:00,48.54,48.58,48.12,48.18,30400.0,35.0099,35.0387,34.707,34.7502,30400.0
2014-12-05 09:40:00,48.18,48.28,48.08,48.14,29200.0,34.7502,34.8224,34.6781,34.7214,29200.0
2014-12-05 09:45:00,48.12,48.26,48.07,48.26,44400.0,34.707,34.8079,34.6709,34.8079,44400.0
2014-12-05 09:50:00,48.29,48.3,48.18,48.19,23600.0,34.8296,34.8368,34.7502,34.7575,23600.0
2014-12-05 09:55:00,48.18,48.24,48.15,48.21,27000.0,34.7502,34.7935,34.7286,34.7719,27000.0
2014-12-05 10:00:00,48.2,48.2,48.08,48.18,52800.0,34.7647,34.7647,34.6781,34.7502,52800.0
2014-12-05 10:05:00,48.17,48.19,48.01,48.01,115600.0,34.743,34.7575,34.6276,34.6276,115600.0
2014-12-05 10:10:00,48.01,48.06,47.95,47.98,109800.0,34.6276,34.6637,34.5843,34.606,109800.0
2014-12-05 10:15:00,47.99,48.05,47.91,47.98,40400.0,34.6132,34.6565,34.5555,34.606,40400.0
2014-12-05 10:20:00,47.97,47.99,47.87,47.91,7800.0,34.5988,34.6132,34.5266,34.5555,7800.0
2014-12-05 10:25:00,47.91,47.92,47.76,47.8,123800.0,34.5555,34.5627,34.4473,34.4762,123800.0
2014-12-05 10:30:00,47.8,47.81,47.49,47.51,123000.0,34.4762,34.4834,34.2526,34.267,123000.0
2014-12-05 10:35:00,47.51,47.53,47.39,47.44,135800.0,34.267,34.2814,34.1804,34.2165,135800.0
2014-12-05 10:40:00,47.44,47.52,47.42,47.46,109000.0,34.2165,34.2742,34.2021,34.2309,109000.0
2014-12-05 10:45:00,47.46,47.47,47.3,47.3,153800.0,34.2309,34.2381,34.1155,34.1155,153800.0
2014-12-05 10:50:00,47.3,47.37,47.27,47.34,83400.0,34.1155,34.166,34.0939,34.1444,83400.0
2014-12-05 10:55:00,47.35,47.38,47.21,47.21,129000.0,34.1516,34.1732,34.0506,34.0506,129000.0
2014-12-05 11:00:00,47.2,47.24,47.16,47.16,55000.0,34.0434,34.0723,34.0146,34.0146,55000.0
2014-12-05 11:05:00,47.16,47.2,47.1,47.12,109200.0,34.0146,34.0434,33.9713,33.9857,109200.0
2014-12-05 11:10:00,47.11,47.18,47.05,47.1,92800.0,33.9785,34.029,33.9352,33.9713,92800.0
2014-12-05 11:15:00,47.09,47.32,47.07,47.25,120200.0,33.9641,34.13,33.9496,34.0795,120200.0
2014-12-05 11:20:00,47.24,47.27,47.22,47.23,39200.0,34.0723,34.0939,34.0578,34.065,39200.0
2014-12-05 11:25:00,47.24,47.32,47.16,47.3,84600.0,34.0723,34.13,34.0146,34.1155,84600.0
2014-12-05 11:30:00,47.28,47.3,47.17,47.3,107000.0,34.1011,34.1155,34.0218,34.1155,107000.0
2014-12-05 11:35:00,47.33,47.37,47.29,47.35,32400.0,34.1372,34.166,34.1083,34.1516,32400.0
2014-12-05 11:40:00,47.34,47.34,47.2,47.21,20600.0,34.1444,34.1444,34.0434,34.0506,20600.0
2014-12-05 11:45:00,47.21,47.23,47.1,47.12,38200.0,34.0506,34.065,33.9713,33.9857,38200.0
2014-12-05 11:50:00,47.13,47.26,47.13,47.23,59000.0,33.9929,34.0867,33.9929,34.065,59000.0
2014-12-05 11:55:00,47.24,47.27,47.12,47.12,135000.0,34.0723,34.0939,33.9857,33.9857,135000.0
2014-12-05 12:00:00,47.11,47.23,47.0,47.2,125000.0,33.9785,34.065,33.8992,34.0434,125000.0
2014-12-05 12:05:00,47.19,47.19,47.0,47.06,91800.0,34.0362,34.0362,33.8992,33.9424,91800.0
2014-12-05 12:10:00,47.09,47.1,46.92,46.97,46200.0,33.9641,33.9713,33.8415,33.8775,46200.0
2014-12-05 12:15:00,46.97,47.21,46.92,47.2,172200.0,33.8775,34.0506,33.8415,34.0434,172200.0
2014-12-05 12:20:00,47.19,47.21,46.98,47.02,288400.0,34.0362,34.0506,33.8847,33.9136,288400.0
2014-12-05 12:25:00,47.01,47.02,46.93,46.95,74200.0,33.9064,33.9136,33.8487,33.8631,74200.0
2014-12-05 12:30:00,46.93,47.05,46.88,46.99,70400.0,33.8487,33.9352,33.8126,33.8919,70400.0
2014-12-05 12:35:00,47.01,47.01,46.85,46.94,69000.0,33.9064,33.9064,33.791,33.8559,69000.0
2014-12-05 12:40:00,46.96,47.08,46.96,47.04,71200.0,33.8703,33.9569,33.8703,33.928,71200.0
2014-12-05 12:45:00,47.04,47.06,46.95,47.05,67200.0,33.928,33.9424,33.8631,33.9352,67200.0
2014-12-05 12:50:00,47.06,47.1,47.01,47.05,45000.0,33.9424,33.9713,33.9064,33.9352,45000.0
2014-12-05 12:55:00,47.05,47.12,47.02,47.1,30200.0,33.9352,33.9857,33.9136,33.9713,30200.0
2014-12-05 13:00:00,47.1,47.1,47.02,47.03,43400.0,33.9713,33.9713,33.9136,33.9208,43400.0
2014-12-05 13:05:00,47.05,47.07,47.01,47.04,33600.0,33.9352,33.9496,33.9064,33.928,33600.0
2014-12-05 13:10:00,47.04,47.1,47.02,47.02,51600.0,33.928,33.9713,33.9136,33.9136,51600.0
2014-12-05 13:15:00,47.04,47.09,47.03,47.09,33400.0,33.928,33.9641,33.9208,33.9641,33400.0
2014-12-05 13:20:00,47.1,47.11,46.99,47.0,38600.0,33.9713,33.9785,33.8919,33.8992,38600.0
2014-12-05 13:25:00,47.0,47.05,46.84,47.04,126000.0,33.8992,33.9352,33.7838,33.928,126000.0
2014-12-05 13:30:00,47.04,47.05,46.99,47.05,29800.0,33.928,33.9352,33.8919,33.9352,29800.0
2014-12-05 13:35:00,47.05,47.07,47.01,47.05,21800.0,33.9352,33.9496,33.9064,33.9352,21800.0
2014-12-05 13:40:00,47.05,47.05,46.95,46.96,49600.0,33.9352,33.9352,33.8631,33.8703,49600.0
2014-12-05 13:45:00,46.96,46.99,46.85,46.85,47000.0,33.8703,33.8919,33.791,33.791,47000.0
2014-12-05 13:50:00,46.85,46.9,46.77,46.81,124200.0,33.791,33.827,33.7333,33.7621,124200.0
2014-12-05 13:55:00,46.83,46.85,46.69,46.78,56000.0,33.7765,33.791,33.6756,33.7405,56000.0
2014-12-05 14:00:00,46.79,46.86,46.77,46.81,24000.0,33.7477,33.7982,33.7333,33.7621,24000.0
2014-12-05 14:05:00,46.79,46.81,46.66,46.72,50600.0,33.7477,33.7621,33.6539,33.6972,50600.0
2014-12-05 14:10:00,46.72,46.76,46.67,46.68,51400.0,33.6972,33.7261,33.6611,33.6684,51400.0
2014-12-05 14:15:00,46.68,46.68,46.55,46.55,61800.0,33.6684,33.6684,33.5746,33.5746,61800.0
2014-12-05 14:20:00,46.53,46.57,46.44,46.55,80200.0,33.5602,33.589,33.4952,33.5746,80200.0
2014-12-05 14:25:00,46.56,46.62,46.53,46.58,48200.0,33.5818,33.6251,33.5602,33.5962,48200.0
2014-12-05 14:30:00,46.59,46.59,46.38,46.41,86600.0,33.6034,33.6034,33.452,33.4736,86600.0
2014-12-05 14:35:00,46.41,46.48,46.33,46.46,137200.0,33.4736,33.5241,33.4159,33.5097,137200.0
2014-12-05 14:40:00,46.47,46.49,46.41,46.44,92400.0,33.5169,33.5313,33.4736,33.4952,92400.0
2014-12-05 14:45:00,46.44,46.49,46.44,46.45,82200.0,33.4952,33.5313,33.4952,33.5025,82200.0
2014-12-05 14:50:00,46.45,46.51,46.4,46.44,103400.0,33.5025,33.5457,33.4664,33.4952,103400.0
2014-12-05 14:55:00,46.44,46.45,46.4,46.4,46800.0,33.4952,33.5025,33.4664,33.4664,46800.0
2014-12-05 15:00:00,46.41,46.43,46.4,46.4,98000.0,33.4736,33.488,33.4664,33.4664,98000.0
2014-12-05 15:05:00,46.4,46.59,46.38,46.53,70400.0,33.4664,33.6034,33.452,33.5602,70400.0
2014-12-05 15:10:00,46.54,46.54,46.43,46.44,136600.0,33.5674,33.5674,33.488,33.4952,136600.0
2014-12-05 15:15:00,46.46,46.52,46.4,46.52,121800.0,33.5097,33.5529,33.4664,33.5529,121800.0
2014-12-05 15:20:00,46.51,46.52,46.44,46.44,105400.0,33.5457,33.5529,33.4952,33.4952,105400.0
2014-12-05 15:25:00,46.44,46.45,46.24,46.31,124600.0,33.4952,33.5025,33.351,33.4015,124600.0
2014-12-05 15:30:00,46.31,46.33,46.16,46.18,115800.0,33.4015,33.4159,33.2933,33.3077,115800.0
2014-12-05 15:35:00,46.18,46.21,45.99,46.13,232400.0,33.3077,33.3294,33.1707,33.2717,232400.0
2014-12-05 15:40:00,46.13,46.22,46.02,46.02,143600.0,33.2717,33.3366,33.1923,33.1923,143600.0
2014-12-05 15:45:00,46.02,46.43,46.02,46.15,456200.0,33.1923,33.488,33.1923,33.2861,456200.0
2014-12-05 15:50:00,46.14,46.2,46.04,46.05,313000.0,33.2789,33.3221,33.2067,33.214,313000.0
2014-12-05 15:55:00,46.05,46.1,46.01,46.08,533800.0,33.214,33.25,33.1851,33.2356,533800.0
2014-12-08 09:30:00,45.66,45.86,45.24,45.75,178000.0,32.9327,33.0769,32.6297,32.9976,178000.0
2014-12-08 09:35:00,45.73,45.88,45.7,45.88,51000.0,32.9832,33.0913,32.9615,33.0913,51000.0
2014-12-08 09:40:00,45.91,46.15,45.9,45.99,64400.0,33.113,33.2861,33.1058,33.1707,64400.0
2014-12-08 09:45:00,45.92,45.97,45.67,45.72,66600.0,33.1202,33.1563,32.9399,32.9759,66600.0
2014-12-08 09:50:00,45.73,45.82,45.69,45.74,46400.0,32.9832,33.0481,32.9543,32.9904,46400.0
2014-12-08 09:55:00,45.74,45.92,45.71,45.92,62000.0,32.9904,33.1202,32.9687,33.1202,62000.0
2014-12-08 10:00:00,45.91,45.91,45.55,45.6,79200.0,33.113,33.113,32.8533,32.8894,79200.0
2014-12-08 10:05:00,45.6,45.63,45.41,45.41,65000.0,32.8894,32.911,32.7524,32.7524,65000.0
2014-12-08 10:10:00,45.41,45.41,45.33,45.35,91200.0,32.7524,32.7524,32.6947,32.7091,91200.0
2014-12-08 10:15:00,45.36,45.59,45.36,45.57,67200.0,32.7163,32.8822,32.7163,32.8678,67200.0
2014-12-08 10:20:00,45.57,45.65,45.54,45.54,75000.0,32.8678,32.9255,32.8461,32.8461,75000.0
2014-12-08 10:25:00,45.56,45.71,45.56,45.66,85200.0,32.8605,32.9687,32.8605,32.9327,85200.0
2014-12-08 10:30:00,45.66,45.67,45.42,45.49,39000.0,32.9327,32.9399,32.7596,32.8101,39000.0
2014-12-08 10:35:00,45.5,45.5,45.32,45.33,27200.0,32.8173,32.8173,32.6874,32.6947,27200.0
2014-12-08 10:40:00,45.32,45.42,45.23,45.4,90800.0,32.6874,32.7596,32.6225,32.7451,90800.0
2014-12-08 10:45:00,45.38,45.47,45.35,45.47,73000.0,32.7307,32.7956,32.7091,32.7956,73000.0
2014-12-08 10:50:00,45.47,45.58,45.45,45.52,54200.0,32.7956,32.875,32.7812,32.8317,54200.0
2014-12-08 10:55:00,45.51,45.51,45.43,45.47,14200.0,32.8245,32.8245,32.7668,32.7956,14200.0
2014-12-08 11:00:00,45.47,45.49,45.34,45.36,33600.0,32.7956,32.8101,32.7019,32.7163,33600.0
2014-12-08 11:05:00,45.35,45.35,45.27,45.27,23600.0,32.7091,32.7091,32.6514,32.6514,23600.0
2014-12-08 11:10:00,45.27,45.49,45.27,45.43,43200.0,32.6514,32.8101,32.6514,32.7668,43200.0
2014-12-08 11:15:00,45.42,45.46,45.38,45.45,27200.0,32.7596,32.7884,32.7307,32.7812,27200.0
2014-12-08 11:20:00,45.44,45.47,45.39,45.41,20400.0,32.774,32.7956,32.7379,32.7524,20400.0
2014-12-08 11:25:00,45.42,45.49,45.34,45.34,29200.0,32.7596,32.8101,32.7019,32.7019,29200.0
2014-12-08 11:30:00,45.34,45.35,45.26,45.27,31400.0,32.7019,32.7091,32.6442,32.6514,31400.0
2014-12-08 11:35:00,45.27,45.32,45.22,45.24,42400.0,32.6514,32.6874,32.6153,32.6297,42400.0
2014-12-08 11:40:00,45.25,45.32,45.24,45.27,49600.0,32.637,32.6874,32.6297,32.6514,49600.0
2014-12-08 11:45:00,45.25,45.26,45.13,45.17,71800.0,32.637,32.6442,32.5504,32.5792,71800.0
2014-12-08 11:50:00,45.16,45.17,45.08,45.1,61000.0,32.572,32.5792,32.5143,32.5288,61000.0
2014-12-08 11:55:00,45.11,45.18,45.0,45.13,189200.0,32.536,32.5865,32.4566,32.5504,189200.0
2014-12-08 12:00:00,45.13,45.24,45.09,45.24,38600.0,32.5504,32.6297,32.5215,32.6297,38600.0
2014-12-08 12:05:00,45.23,45.35,45.23,45.35,56400.0,32.6225,32.7091,32.6225,32.7091,56400.0
2014-12-08 12:10:00,45.35,45.35,45.16,45.17,128200.0,32.7091,32.7091,32.572,32.5792,128200.0
2014-12-08 12:15:00,45.15,45.16,45.02,45.07,67600.0,32.5648,32.572,32.4711,32.5071,67600.0
2014-12-08 12:20:00,45.09,45.19,44.94,44.99,129600.0,32.5215,32.5937,32.4134,32.4494,129600.0
2014-12-08 12:25:00,44.99,45.02,44.89,44.89,57000.0,32.4494,32.4711,32.3773,32.3773,57000.0
2014-12-08 12:30:00,44.88,44.91,44.79,44.82,86000.0,32.3701,32.3917,32.3052,32.3268,86000.0
2014-12-08 12:35:00,44.81,44.85,44.77,44.82,37000.0,32.3196,32.3484,32.2907,32.3268,37000.0
2014-12-08 12:40:00,44.82,44.9,44.81,44.84,45200.0,32.3268,32.3845,32.3196,32.3412,45200.0
2014-12-08 12:45:00,44.84,44.88,44.79,44.84,209000.0,32.3412,32.3701,32.3052,32.3412,209000.0
2014-12-08 12:50:00,44.85,44.97,44.82,44.88,71400.0,32.3484,32.435,32.3268,32.3701,71400.0
2014-12-08 12:55:00,44.91,45.02,44.79,44.86,157800.0,32.3917,32.4711,32.3052,32.3557,157800.0
2014-12-08 13:00:00,44.85,44.85,44.67,44.68,47200.0,32.3484,32.3484,32.2186,32.2258,47200.0
2014-12-08 13:05:00,44.69,44.76,44.65,44.69,43800.0,32.233,32.2835,32.2042,32.233,43800.0
2014-12-08 13:10:00,44.69,44.71,44.58,44.71,79600.0,32.233,32.2475,32.1537,32.2475,79600.0
2014-12-08 13:15:00,44.72,44.79,44.67,44.74,60000.0,32.2547,32.3052,32.2186,32.2691,60000.0
2014-12-08 13:20:00,44.72,44.74,44.66,44.69,110200.0,32.2547,32.2691,32.2114,32.233,110200.0
2014-12-08 13:25:00,44.68,44.74,44.65,44.67,101600.0,32.2258,32.2691,32.2042,32.2186,101600.0
2014-12-08 13:30:00,44.67,44.67,44.5,44.51,43000.0,32.2186,32.2186,32.096,32.1032,43000.0
2014-12-08 13:35:00,44.52,44.58,44.46,44.49,57600.0,32.1104,32.1537,32.0672,32.0888,57600.0
2014-12-08 13:40:00,44.5,44.52,44.43,44.5,47000.0,32.096,32.1104,32.0455,32.096,47000.0
2014-12-08 13:45:00,44.5,44.6,44.47,44.57,52800.0,32.096,32.1681,32.0744,32.1465,52800.0
2014-12-08 13:50:00,44.58,44.7,44.57,44.68,62400.0,32.1537,32.2403,32.1465,32.2258,62400.0
2014-12-08 13:55:00,44.67,44.69,44.64,44.65,59800.0,32.2186,32.233,32.197,32.2042,59800.0
2014-12-08 14:00:00,44.62,44.68,44.5,44.66,79400.0,32.1826,32.2258,32.096,32.2114,79400.0
2014-12-08 14:05:00,44.65,44.67,44.6,44.63,69200.0,32.2042,32.2186,32.1681,32.1898,69200.0
2014-12-08 14:10:00,44.63,44.69,44.59,44.59,107800.0,32.1898,32.233,32.1609,32.1609,107800.0
2014-12-08 14:15:00,44.59,44.59,44.41,44.41,116000.0,32.1609,32.1609,32.0311,32.0311,116000.0
2014-12-08 14:20:00,44.4,44.47,44.38,44.42,75800.0,32.0239,32.0744,32.0095,32.0383,75800.0
2014-12-08 14:25:00,44.41,44.42,44.34,44.36,56400.0,32.0311,32.0383,31.9806,31.995,56400.0
2014-12-08 14:30:00,44.35,44.45,44.35,44.4,36200.0,31.9878,32.0599,31.9878,32.0239,36200.0
2014-12-08 14:35:00,44.38,44.4,44.3,44.33,50000.0,32.0095,32.0239,31.9518,31.9734,50000.0
2014-12-08 14:40:00,44.34,44.51,44.32,44.47,164800.0,31.9806,32.1032,31.9662,32.0744,164800.0
2014-12-08 14:45:00,44.46,44.5,44.42,44.43,141800.0,32.0672,32.096,32.0383,32.0455,141800.0
2014-12-08 14:50:00,44.44,44.63,44.43,44.61,129000.0,32.0527,32.1898,32.0455,32.1753,129000.0
2014-12-08 14:55:00,44.61,44.61,44.38,44.38,64600.0,32.1753,32.1753,32.0095,32.0095,64600.0
2014-12-08 15:00:00,44.38,44.49,44.31,44.43,91200.0,32.0095,32.0888,31.959,32.0455,91200.0
2014-12-08 15:05:00,44.42,44.42,44.29,44.34,56200.0,32.0383,32.0383,31.9445,31.9806,56200.0
2014-12-08 15:10:00,44.33,44.38,44.29,44.29,51200.0,31.9734,32.0095,31.9445,31.9445,51200.0
2014-12-08 15:15:00,44.3,44.38,44.13,44.15,345400.0,31.9518,32.0095,31.8291,31.8436,345400.0
2014-12-08 15:20:00,44.15,44.44,44.15,44.42,108800.0,31.8436,32.0527,31.8436,32.0383,108800.0
2014-12-08 15:25:00,44.43,44.45,44.32,44.33,72800.0,32.0455,32.0599,31.9662,31.9734,72800.0
2014-12-08 15:30:00,44.33,44.41,44.33,44.35,101200.0,31.9734,32.0311,31.9734,31.9878,101200.0
2014-12-08 15:35:00,44.34,44.39,44.33,44.33,102200.0,31.9806,32.0167,31.9734,31.9734,102200.0
2014-12-08 15:40:00,44.33,44.38,44.33,44.35,133200.0,31.9734,32.0095,31.9734,31.9878,133200.0
2014-12-08 15:45:00,44.35,44.38,44.32,44.33,188400.0,31.9878,32.0095,31.9662,31.9734,188400.0
2014-12-08 15:50:00,44.33,44.37,44.33,44.35,214400.0,31.9734,32.0022,31.9734,31.9878,214400.0
2014-12-08 15:55:00,44.34,44.4,44.34,44.37,247800.0,31.9806,32.0239,31.9806,32.0022,247800.0
2014-12-09 09:30:00,43.84,44.12,43.84,43.88,22400.0,31.62,31.8219,31.62,31.6488,22400.0
2014-12-09 09:35:00,43.88,43.99,43.13,43.18,346800.0,31.6488,31.7282,31.1079,31.1439,346800.0
2014-12-09 09:40:00,43.21,43.48,43.06,43.22,223200.0,31.1656,31.3603,31.0574,31.1728,223200.0
2014-12-09 09:45:00,43.24,43.3,43.13,43.24,272200.0,31.1872,31.2305,31.1079,31.1872,272200.0
2014-12-09 09:50:00,43.24,43.29,43.12,43.23,466200.0,31.1872,31.2233,31.1007,31.18,466200.0
2014-12-09 09:55:00,43.24,43.71,43.18,43.67,342200.0,31.1872,31.5262,31.1439,31.4974,342200.0
2014-12-09 10:00:00,43.68,43.91,43.64,43.68,704600.0,31.5046,31.6705,31.4757,31.5046,704600.0
2014-12-09 10:05:00,43.69,43.83,43.56,43.82,253000.0,31.5118,31.6128,31.418,31.6056,253000.0
2014-12-09 10:10:00,43.82,43.85,43.66,43.77,457600.0,31.6056,31.6272,31.4901,31.5695,457600.0
2014-12-09 10:15:00,43.77,43.83,43.58,43.59,210400.0,31.5695,31.6128,31.4324,31.4397,210400.0
2014-12-09 10:20:00,43.59,43.8,43.54,43.72,276400.0,31.4397,31.5911,31.4036,31.5334,276400.0
2014-12-09 10:25:00,43.72,43.76,43.59,43.6,99600.0,31.5334,31.5623,31.4397,31.4469,99600.0
2014-12-09 10:30:00,43.6,43.82,43.6,43.74,148200.0,31.4469,31.6056,31.4469,31.5478,148200.0
2014-12-09 10:35:00,43.73,43.97,43.63,43.95,451600.0,31.5406,31.7137,31.4685,31.6993,451600.0
2014-12-09 10:40:00,43.96,44.3,43.96,44.24,225200.0,31.7065,31.9518,31.7065,31.9085,225200.0
2014-12-09 10:45:00,44.24,44.35,44.17,44.24,113200.0,31.9085,31.9878,31.858,31.9085,113200.0
2014-12-09 10:50:00,44.24,44.31,44.2,44.25,276600.0,31.9085,31.959,31.8796,31.9157,276600.0
2014-12-09 10:55:00,44.26,44.27,44.1,44.17,173600.0,31.9229,31.9301,31.8075,31.858,173600.0
2014-12-09 11:00:00,44.17,44.27,44.13,44.17,258200.0,31.858,31.9301,31.8291,31.858,258200.0
2014-12-09 11:05:00,44.19,44.36,44.12,44.33,263600.0,31.8724,31.995,31.8219,31.9734,263600.0
2014-12-09 11:10:00,44.33,44.43,44.26,44.34,98400.0,31.9734,32.0455,31.9229,31.9806,98400.0
2014-12-09 11:15:00,44.35,44.39,44.29,44.29,54400.0,31.9878,32.0167,31.9445,31.9445,54400.0
2014-12-09 11:20:00,44.28,44.35,44.15,44.27,223000.0,31.9373,31.9878,31.8436,31.9301,223000.0
2014-12-09 11:25:00,44.3,44.38,44.3,44.33,35000.0,31.9518,32.0095,31.9518,31.9734,35000.0
2014-12-09 11:30:00,44.34,44.45,44.34,44.38,59000.0,31.9806,32.0599,31.9806,32.0095,59000.0
2014-12-09 11:35:00,44.37,44.37,44.2,44.2,87800.0,32.0022,32.0022,31.8796,31.8796,87800.0
2014-12-09 11:40:00,44.2,44.26,44.18,44.25,99800.0,31.8796,31.9229,31.8652,31.9157,99800.0
2014-12-09 11:45:00,44.25,44.26,44.11,44.16,52800.0,31.9157,31.9229,31.8147,31.8508,52800.0
2014-12-09 11:50:00,44.17,44.24,44.13,44.18,27600.0,31.858,31.9085,31.8291,31.8652,27600.0
2014-12-09 11:55:00,44.19,44.25,44.17,44.18,50200.0,31.8724,31.9157,31.858,31.8652,50200.0
2014-12-09 12:00:00,44.19,44.23,44.1,44.12,95200.0,31.8724,31.9013,31.8075,31.8219,95200.0
2014-12-09 12:05:00,44.14,44.14,44.0,44.01,250800.0,31.8364,31.8364,31.7354,31.7426,250800.0
2014-12-09 12:10:00,44.02,44.04,43.96,44.02,208200.0,31.7498,31.7642,31.7065,31.7498,208200.0
2014-12-09 12:15:00,44.02,44.02,43.97,44.01,46400.0,31.7498,31.7498,31.7137,31.7426,46400.0
2014-12-09 12:20:00,44.01,44.01,43.96,44.0,39200.0,31.7426,31.7426,31.7065,31.7354,39200.0
2014-12-09 12:25:00,44.0,44.0,43.92,43.97,51200.0,31.7354,31.7354,31.6777,31.7137,51200.0
2014-12-09 12:30:00,43.97,44.0,43.9,43.99,50800.0,31.7137,31.7354,31.6633,31.7282,50800.0
2014-12-09 12:35:00,43.99,44.04,43.97,44.01,264800.0,31.7282,31.7642,31.7137,31.7426,264800.0
2014-12-09 12:40:00,44.01,44.02,43.96,44.01,253200.0,31.7426,31.7498,31.7065,31.7426,253200.0
2014-12-09 12:45:00,44.01,44.02,43.99,44.01,181600.0,31.7426,31.7498,31.7282,31.7426,181600.0
2014-12-09 12:50:00,44.01,44.02,43.94,43.96,49800.0,31.7426,31.7498,31.6921,31.7065,49800.0
2014-12-09 12:55:00,43.98,44.02,43.97,44.02,91200.0,31.721,31.7498,31.7137,31.7498,91200.0
2014-12-09 13:00:00,44.02,44.04,43.96,44.01,93600.0,31.7498,31.7642,31.7065,31.7426,93600.0
2014-12-09 13:05:00,44.02,44.03,43.99,44.01,51200.0,31.7498,31.757,31.7282,31.7426,51200.0
2014-12-09 13:10:00,44.02,44.13,44.01,44.07,142800.0,31.7498,31.8291,31.7426,31.7859,142800.0
2014-12-09 13:15:00,44.08,44.09,44.01,44.02,130400.0,31.7931,31.8003,31.7426,31.7498,130400.0
2014-12-09 13:20:00,44.01,44.04,43.87,43.88,99200.0,31.7426,31.7642,31.6416,31.6488,99200.0
2014-12-09 13:25:00,43.88,43.9,43.72,43.84,206200.0,31.6488,31.6633,31.5334,31.62,206200.0
2014-12-09 13:30:00,43.83,43.92,43.82,43.88,115400.0,31.6128,31.6777,31.6056,31.6488,115400.0
2014-12-09 13:35:00,43.89,43.9,43.82,43.85,102200.0,31.656,31.6633,31.6056,31.6272,102200.0
2014-12-09 13:40:00,43.85,43.87,43.81,43.84,52000.0,31.6272,31.6416,31.5983,31.62,52000.0
2014-12-09 13:45:00,43.85,43.87,43.72,43.78,130600.0,31.6272,31.6416,31.5334,31.5767,130600.0
2014-12-09 13:50:00,43.79,43.85,43.79,43.85,54800.0,31.5839,31.6272,31.5839,31.6272,54800.0
2014-12-09 13:55:00,43.85,43.85,43.76,43.77,70000.0,31.6272,31.6272,31.5623,31.5695,70000.0
2014-12-09 14:00:00,43.78,43.84,43.74,43.77,87000.0,31.5767,31.62,31.5478,31.5695,87000.0
2014-12-09 14:05:00,43.77,43.82,43.74,43.77,74400.0,31.5695,31.6056,31.5478,31.5695,74400.0
2014-12-09 14:10:00,43.78,43.79,43.76,43.79,68000.0,31.5767,31.5839,31.5623,31.5839,68000.0
2014-12-09 14:15:00,43.79,43.82,43.77,43.77,58600.0,31.5839,31.6056,31.5695,31.5695,58600.0
2014-12-09 14:20:00,43.78,43.84,43.76,43.82,93600.0,31.5767,31.62,31.5623,31.6056,93600.0
2014-12-09 14:25:00,43.82,43.99,43.8,43.92,282600.0,31.6056,31.7282,31.5911,31.6777,282600.0
2014-12-09 14:30:00,43.93,43.94,43.78,43.81,54200.0,31.6849,31.6921,31.5767,31.5983,54200.0
2014-12-09 14:35:00,43.81,43.97,43.81,43.92,63400.0,31.5983,31.7137,31.5983,31.6777,63400.0
2014-12-09 14:40:00,43.92,44.02,43.88,44.01,53400.0,31.6777,31.7498,31.6488,31.7426,53400.0
2014-12-09 14:45:00,44.01,44.08,44.0,44.03,42800.0,31.7426,31.7931,31.7354,31.757,42800.0
2014-12-09 14:50:00,44.04,44.05,43.99,44.02,96800.0,31.7642,31.7714,31.7282,31.7498,96800.0
2014-12-09 14:55:00,44.02,44.09,43.98,44.02,57200.0,31.7498,31.8003,31.721,31.7498,57200.0
2014-12-09 15:00:00,44.02,44.17,44.02,44.12,59000.0,31.7498,31.858,31.7498,31.8219,59000.0
2014-12-09 15:05:00,44.12,44.15,44.06,44.08,87800.0,31.8219,31.8436,31.7787,31.7931,87800.0
2014-12-09 15:10:00,44.1,44.1,44.03,44.06,70000.0,31.8075,31.8075,31.757,31.7787,70000.0
2014-12-09 15:15:00,44.06,44.08,43.99,44.05,94600.0,31.7787,31.7931,31.7282,31.7714,94600.0
2014-12-09 15:20:00,44.04,44.09,43.99,44.03,82200.0,31.7642,31.8003,31.7282,31.757,82200.0
2014-12-09 15:25:00,44.04,44.1,44.04,44.09,69600.0,31.7642,31.8075,31.7642,31.8003,69600.0
2014-12-09 15:30:00,44.09,44.09,44.0,44.04,68800.0,31.8003,31.8003,31.7354,31.7642,68800.0
2014-12-09 15:35:00,44.05,44.09,44.01,44.07,179200.0,31.7714,31.8003,31.7426,31.7859,179200.0
2014-12-09 15:40:00,44.07,44.18,44.03,44.17,223000.0,31.7859,31.8652,31.757,31.858,223000.0
2014-12-09 15:45:00,44.17,44.33,44.15,44.32,130200.0,31.858,31.9734,31.8436,31.9662,130200.0
2014-12-09 15:50:00,44.32,44.38,44.24,44.38,153400.0,31.9662,32.0095,31.9085,32.0095,153400.0
2014-12-09 15:55:00,44.38,44.43,44.36,44.38,248600.0,32.0095,32.0455,31.995,32.0095,248600.0
2014-12-10 09:30:00,43.74,43.81,43.35,43.81,189000.0,31.5478,31.5983,31.2666,31.5983,189000.0
2014-12-10 09:35:00,43.77,44.24,43.62,43.97,250600.0,31.5695,31.9085,31.4613,31.7137,250600.0
2014-12-10 09:40:00,43.94,44.05,43.6,43.73,153800.0,31.6921,31.7714,31.4469,31.5406,153800.0
2014-12-10 09:45:00,43.76,43.95,43.6,43.61,100600.0,31.5623,31.6993,31.4469,31.4541,100600.0
2014-12-10 09:50:00,43.57,43.79,43.57,43.77,105800.0,31.4252,31.5839,31.4252,31.5695,105800.0
2014-12-10 09:55:00,43.73,43.84,43.68,43.77,237000.0,31.5406,31.62,31.5046,31.5695,237000.0
2014-12-10 10:00:00,43.78,43.78,43.51,43.58,303000.0,31.5767,31.5767,31.382,31.4324,303000.0
2014-12-10 10:05:00,43.57,43.75,43.5,43.52,155000.0,31.4252,31.5551,31.3747,31.3892,155000.0
2014-12-10 10:10:00,43.53,43.58,43.38,43.44,173200.0,31.3964,31.4324,31.2882,31.3315,173200.0
2014-12-10 10:15:00,43.45,43.48,43.37,43.48,76200.0,31.3387,31.3603,31.281,31.3603,76200.0
2014-12-10 10:20:00,43.48,43.48,43.38,43.41,110600.0,31.3603,31.3603,31.2882,31.3098,110600.0
2014-12-10 10:25:00,43.42,43.52,43.39,43.46,142400.0,31.317,31.3892,31.2954,31.3459,142400.0
2014-12-10 10:30:00,43.45,43.45,43.13,43.16,177200.0,31.3387,31.3387,31.1079,31.1295,177200.0
2014-12-10 10:35:00,43.16,43.16,42.84,42.96,201200.0,31.1295,31.1295,30.8987,30.9853,201200.0
2014-12-10 10:40:00,42.96,42.96,42.75,42.89,385000.0,30.9853,30.9853,30.8338,30.9348,385000.0
2014-12-10 10:45:00,42.91,43.0,42.75,42.79,188600.0,30.9492,31.0141,30.8338,30.8627,188600.0
2014-12-10 10:50:00,42.79,42.89,42.77,42.82,122800.0,30.8627,30.9348,30.8482,30.8843,122800.0
2014-12-10 10:55:00,42.83,42.94,42.83,42.9,186600.0,30.8915,30.9708,30.8915,30.942,186600.0
2014-12-10 11:00:00,42.9,43.01,42.9,42.96,148400.0,30.942,31.0213,30.942,30.9853,148400.0
2014-12-10 11:05:00,42.94,42.99,42.91,42.98,38800.0,30.9708,31.0069,30.9492,30.9997,38800.0
2014-12-10 11:10:00,42.97,43.01,42.88,42.95,73000.0,30.9925,31.0213,30.9276,30.9781,73000.0
2014-12-10 11:15:00,42.93,42.98,42.85,42.88,171200.0,30.9636,30.9997,30.9059,30.9276,171200.0
2014-12-10 11:20:00,42.91,42.99,42.83,42.97,38800.0,30.9492,31.0069,30.8915,30.9925,38800.0
2014-12-10 11:25:00,42.97,43.1,42.94,43.06,75800.0,30.9925,31.0862,30.9708,31.0574,75800.0
2014-12-10 11:30:00,43.05,43.11,42.99,43.07,43400.0,31.0502,31.0935,31.0069,31.0646,43400.0
2014-12-10 11:35:00,43.08,43.18,43.07,43.13,27600.0,31.0718,31.1439,31.0646,31.1079,27600.0
2014-12-10 11:40:00,43.16,43.19,43.02,43.19,46400.0,31.1295,31.1512,31.0285,31.1512,46400.0
2014-12-10 11:45:00,43.19,43.23,43.13,43.19,45400.0,31.1512,31.18,31.1079,31.1512,45400.0
2014-12-10 11:50:00,43.18,43.27,43.05,43.15,99000.0,31.1439,31.2089,31.0502,31.1223,99000.0
2014-12-10 11:55:00,43.15,43.18,43.02,43.1,102400.0,31.1223,31.1439,31.0285,31.0862,102400.0
2014-12-10 12:00:00,43.1,43.12,42.99,43.06,66000.0,31.0862,31.1007,31.0069,31.0574,66000.0
2014-12-10 12:05:00,43.04,43.12,42.91,42.91,96800.0,31.043,31.1007,30.9492,30.9492,96800.0
2014-12-10 12:10:00,42.91,42.92,42.81,42.83,76200.0,30.9492,30.9564,30.8771,30.8915,76200.0
2014-12-10 12:15:00,42.84,42.84,42.7,42.7,130400.0,30.8987,30.8987,30.7977,30.7977,130400.0
2014-12-10 12:20:00,42.69,42.75,42.64,42.74,170800.0,30.7905,30.8338,30.7545,30.8266,170800.0
2014-12-10 12:25:00,42.74,42.75,42.69,42.72,23400.0,30.8266,30.8338,30.7905,30.8122,23400.0
2014-12-10 12:30:00,42.71,42.91,42.66,42.76,219200.0,30.805,30.9492,30.7689,30.841,219200.0
2014-12-10 12:35:00,42.74,42.88,42.72,42.79,46600.0,30.8266,30.9276,30.8122,30.8627,46600.0
2014-12-10 12:40:00,42.8,42.81,42.71,42.71,33400.0,30.8699,30.8771,30.805,30.805,33400.0
2014-12-10 12:45:00,42.71,42.88,42.71,42.86,37000.0,30.805,30.9276,30.805,30.9131,37000.0
2014-12-10 12:50:00,42.85,42.95,42.85,42.87,36200.0,30.9059,30.9781,30.9059,30.9204,36200.0
2014-12-10 12:55:00,42.85,42.85,42.63,42.63,67200.0,30.9059,30.9059,30.7473,30.7473,67200.0
2014-12-10 13:00:00,42.63,42.67,42.59,42.66,56000.0,30.7473,30.7761,30.7184,30.7689,56000.0
2014-12-10 13:05:00,42.66,42.66,42.55,42.61,104000.0,30.7689,30.7689,30.6896,30.7328,104000.0
2014-12-10 13:10:00,42.61,42.63,42.6,42.62,90200.0,30.7328,30.7473,30.7256,30.74,90200.0
2014-12-10 13:15:00,42.61,42.63,42.54,42.61,69200.0,30.7328,30.7473,30.6823,30.7328,69200.0
2014-12-10 13:20:00,42.62,42.66,42.59,42.61,65000.0,30.74,30.7689,30.7184,30.7328,65000.0
2014-12-10 13:25:00,42.6,42.63,42.56,42.59,40200.0,30.7256,30.7473,30.6968,30.7184,40200.0
2014-12-10 13:30:00,42.6,42.63,42.51,42.51,48200.0,30.7256,30.7473,30.6607,30.6607,48200.0
2014-12-10 13:35:00,42.52,42.52,42.46,42.46,67600.0,30.6679,30.6679,30.6246,30.6246,67600.0
2014-12-10 13:40:00,42.47,42.47,42.38,42.38,80800.0,30.6319,30.6319,30.5669,30.5669,80800.0
2014-12-10 13:45:00,42.38,42.38,42.33,42.33,86400.0,30.5669,30.5669,30.5309,30.5309,86400.0
2014-12-10 13:50:00,42.33,42.38,42.26,42.28,153200.0,30.5309,30.5669,30.4804,30.4948,153200.0
2014-12-10 13:55:00,42.27,42.27,42.19,42.19,148600.0,30.4876,30.4876,30.4299,30.4299,148600.0
2014-12-10 14:00:00,42.2,42.22,42.09,42.1,100800.0,30.4371,30.4515,30.3578,30.365,100800.0
2014-12-10 14:05:00,42.1,42.13,41.99,42.0,210400.0,30.365,30.3866,30.2856,30.2929,210400.0
2014-12-10 14:10:00,42.0,42.02,41.83,41.95,203400.0,30.2929,30.3073,30.1702,30.2568,203400.0
2014-12-10 14:15:00,41.95,42.17,41.95,42.16,133400.0,30.2568,30.4155,30.2568,30.4083,133400.0
2014-12-10 14:20:00,42.17,42.37,42.07,42.37,250200.0,30.4155,30.5597,30.3433,30.5597,250200.0
2014-12-10 14:25:00,42.37,42.49,42.29,42.43,145000.0,30.5597,30.6463,30.502,30.603,145000.0
2014-12-10 14:30:00,42.43,42.45,42.4,42.44,152000.0,30.603,30.6174,30.5814,30.6102,152000.0
2014-12-10 14:35:00,42.44,42.49,42.34,42.37,63000.0,30.6102,30.6463,30.5381,30.5597,63000.0
2014-12-10 14:40:00,42.37,42.39,42.29,42.31,49000.0,30.5597,30.5742,30.502,30.5165,49000.0
2014-12-10 14:45:00,42.29,42.44,42.26,42.42,71800.0,30.502,30.6102,30.4804,30.5958,71800.0
2014-12-10 14:50:00,42.43,42.44,42.33,42.34,62000.0,30.603,30.6102,30.5309,30.5381,62000.0
2014-12-10 14:55:00,42.34,42.35,42.23,42.23,68200.0,30.5381,30.5453,30.4587,30.4587,68200.0
2014-12-10 15:00:00,42.23,42.29,42.2,42.22,69800.0,30.4587,30.502,30.4371,30.4515,69800.0
2014-12-10 15:05:00,42.24,42.39,42.22,42.38,93000.0,30.466,30.5742,30.4515,30.5669,93000.0
2014-12-10 15:10:00,42.39,42.45,42.35,42.43,58400.0,30.5742,30.6174,30.5453,30.603,58400.0
2014-12-10 15:15:00,42.44,42.57,42.44,42.55,92000.0,30.6102,30.704,30.6102,30.6896,92000.0
2014-12-10 15:20:00,42.55,42.63,42.54,42.62,72800.0,30.6896,30.7473,30.6823,30.74,72800.0
2014-12-10 15:25:00,42.62,42.62,42.52,42.57,68200.0,30.74,30.74,30.6679,30.704,68200.0
2014-12-10 15:30:00,42.58,42.73,42.56,42.72,115400.0,30.7112,30.8194,30.6968,30.8122,115400.0
2014-12-10 15:35:00,42.71,42.71,42.54,42.62,96200.0,30.805,30.805,30.6823,30.74,96200.0
2014-12-10 15:40:00,42.61,42.63,42.55,42.62,116200.0,30.7328,30.7473,30.6896,30.74,116200.0
2014-12-10 15:45:00,42.62,42.62,42.46,42.47,191400.0,30.74,30.74,30.6246,30.6319,191400.0
2014-12-10 15:50:00,42.48,42.54,42.42,42.5,160800.0,30.6391,30.6823,30.5958,30.6535,160800.0
2014-12-10 15:55:00,42.5,42.59,42.49,42.55,264400.0,30.6535,30.7184,30.6463,30.6896,264400.0
2014-12-11 09:30:00,42.63,43.37,42.56,43.29,171600.0,30.7473,31.281,30.6968,31.2233,171600.0
2014-12-11 09:35:00,43.33,43.33,43.06,43.23,82400.0,31.2521,31.2521,31.0574,31.18,82400.0
2014-12-11 09:40:00,43.21,43.3,43.16,43.2,57200.0,31.1656,31.2305,31.1295,31.1584,57200.0
2014-12-11 09:45:00,43.19,43.32,43.15,43.15,76400.0,31.1512,31.2449,31.1223,31.1223,76400.0
2014-12-11 09:50:00,43.13,43.25,43.01,43.07,70400.0,31.1079,31.1944,31.0213,31.0646,70400.0
2014-12-11 09:55:00,43.08,43.15,43.0,43.05,46400.0,31.0718,31.1223,31.0141,31.0502,46400.0
2014-12-11 10:00:00,43.03,43.21,43.02,43.15,72800.0,31.0358,31.1656,31.0285,31.1223,72800.0
2014-12-11 10:05:00,43.17,43.19,43.07,43.14,68800.0,31.1367,31.1512,31.0646,31.1151,68800.0
2014-12-11 10:10:00,43.15,43.15,43.01,43.1,168600.0,31.1223,31.1223,31.0213,31.0862,168600.0
2014-12-11 10:15:00,43.1,43.22,43.05,43.1,31400.0,31.0862,31.1728,31.0502,31.0862,31400.0
2014-12-11 10:20:00,43.12,43.18,43.06,43.1,62400.0,31.1007,31.1439,31.0574,31.0862,62400.0
2014-12-11 10:25:00,43.1,43.21,43.05,43.19,50200.0,31.0862,31.1656,31.0502,31.1512,50200.0
2014-12-11 10:30:00,43.22,43.35,43.19,43.27,58000.0,31.1728,31.2666,31.1512,31.2089,58000.0
2014-12-11 10:35:00,43.27,43.33,43.27,43.33,89600.0,31.2089,31.2521,31.2089,31.2521,89600.0
2014-12-11 10:40:00,43.32,43.35,43.21,43.24,66800.0,31.2449,31.2666,31.1656,31.1872,66800.0
2014-12-11 10:45:00,43.25,43.28,43.15,43.15,39200.0,31.1944,31.2161,31.1223,31.1223,39200.0
2014-12-11 10:50:00,43.17,43.22,43.14,43.17,71400.0,31.1367,31.1728,31.1151,31.1367,71400.0
2014-12-11 10:55:00,43.16,43.2,43.09,43.18,53600.0,31.1295,31.1584,31.079,31.1439,53600.0
2014-12-11 11:00:00,43.18,43.25,43.11,43.13,39000.0,31.1439,31.1944,31.0935,31.1079,39000.0
2014-12-11 11:05:00,43.13,43.2,43.09,43.1,63200.0,31.1079,31.1584,31.079,31.0862,63200.0
2014-12-11 11:10:00,43.1,43.23,43.1,43.21,47600.0,31.0862,31.18,31.0862,31.1656,47600.0
2014-12-11 11:15:00,43.22,43.27,43.11,43.18,55200.0,31.1728,31.2089,31.0935,31.1439,55200.0
2014-12-11 11:20:00,43.19,43.3,43.19,43.27,88800.0,31.1512,31.2305,31.1512,31.2089,88800.0
2014-12-11 11:25:00,43.27,43.29,43.1,43.15,141800.0,31.2089,31.2233,31.0862,31.1223,141800.0
2014-12-11 11:30:00,43.17,43.2,43.04,43.06,91200.0,31.1367,31.1584,31.043,31.0574,91200.0
2014-12-11 11:35:00,43.05,43.18,43.04,43.11,40000.0,31.0502,31.1439,31.043,31.0935,40000.0
2014-12-11 11:40:00,43.15,43.19,43.04,43.06,34000.0,31.1223,31.1512,31.043,31.0574,34000.0
2014-12-11 11:45:00,43.05,43.08,43.02,43.05,88400.0,31.0502,31.0718,31.0285,31.0502,88400.0
2014-12-11 11:50:00,43.05,43.08,43.03,43.06,75400.0,31.0502,31.0718,31.0358,31.0574,75400.0
2014-12-11 11:55:00,43.06,43.1,43.05,43.07,52400.0,31.0574,31.0862,31.0502,31.0646,52400.0
2014-12-11 12:00:00,43.06,43.12,43.05,43.09,33800.0,31.0574,31.1007,31.0502,31.079,33800.0
2014-12-11 12:05:00,43.07,43.09,42.99,43.02,91200.0,31.0646,31.079,31.0069,31.0285,91200.0
2014-12-11 12:10:00,43.02,43.05,42.96,43.02,18600.0,31.0285,31.0502,30.9853,31.0285,18600.0
2014-12-11 12:15:00,43.02,43.05,42.96,42.98,27600.0,31.0285,31.0502,30.9853,30.9997,27600.0
2014-12-11 12:20:00,42.96,42.98,42.89,42.94,24200.0,30.9853,30.9997,30.9348,30.9708,24200.0
2014-12-11 12:25:00,42.94,43.0,42.92,42.97,13600.0,30.9708,31.0141,30.9564,30.9925,13600.0
2014-12-11 12:30:00,42.97,42.98,42.87,42.87,28200.0,30.9925,30.9997,30.9204,30.9204,28200.0
2014-12-11 12:35:00,42.86,42.91,42.84,42.88,25200.0,30.9131,30.9492,30.8987,30.9276,25200.0
2014-12-11 12:40:00,42.88,42.94,42.88,42.94,31400.0,30.9276,30.9708,30.9276,30.9708,31400.0
2014-12-11 12:45:00,42.94,42.95,42.87,42.92,25800.0,30.9708,30.9781,30.9204,30.9564,25800.0
2014-12-11 12:50:00,42.92,42.94,42.85,42.86,26200.0,30.9564,30.9708,30.9059,30.9131,26200.0
2014-12-11 12:55:00,42.85,42.97,42.85,42.93,59400.0,30.9059,30.9925,30.9059,30.9636,59400.0
2014-12-11 13:00:00,42.95,43.0,42.91,42.91,23200.0,30.9781,31.0141,30.9492,30.9492,23200.0
2014-12-11 13:05:00,42.92,42.98,42.88,42.92,33600.0,30.9564,30.9997,30.9276,30.9564,33600.0
2014-12-11 13:10:00,42.91,42.95,42.85,42.85,42800.0,30.9492,30.9781,30.9059,30.9059,42800.0
2014-12-11 13:15:00,42.85,42.9,42.84,42.87,30000.0,30.9059,30.942,30.8987,30.9204,30000.0
2014-12-11 13:20:00,42.89,42.93,42.84,42.85,89000.0,30.9348,30.9636,30.8987,30.9059,89000.0
2014-12-11 13:25:00,42.85,42.87,42.79,42.8,23400.0,30.9059,30.9204,30.8627,30.8699,23400.0
2014-12-11 13:30:00,42.8,42.83,42.74,42.76,39200.0,30.8699,30.8915,30.8266,30.841,39200.0
2014-12-11 13:35:00,42.76,42.77,42.63,42.66,50400.0,30.841,30.8482,30.7473,30.7689,50400.0
2014-12-11 13:40:00,42.67,42.71,42.61,42.62,29600.0,30.7761,30.805,30.7328,30.74,29600.0
2014-12-11 13:45:00,42.62,42.7,42.61,42.66,59600.0,30.74,30.7977,30.7328,30.7689,59600.0
2014-12-11 13:50:00,42.67,42.67,42.47,42.47,62600.0,30.7761,30.7761,30.6319,30.6319,62600.0
2014-12-11 13:55:00,42.47,42.48,42.29,42.31,57000.0,30.6319,30.6391,30.502,30.5165,57000.0
2014-12-11 14:00:00,42.3,42.44,42.27,42.43,103800.0,30.5092,30.6102,30.4876,30.603,103800.0
2014-12-11 14:05:00,42.43,42.46,42.26,42.27,66000.0,30.603,30.6246,30.4804,30.4876,66000.0
2014-12-11 14:10:00,42.26,42.27,42.21,42.26,107400.0,30.4804,30.4876,30.4443,30.4804,107400.0
2014-12-11 14:15:00,42.27,42.27,42.16,42.19,93600.0,30.4876,30.4876,30.4083,30.4299,93600.0
2014-12-11 14:20:00,42.18,42.23,42.14,42.19,68200.0,30.4227,30.4587,30.3938,30.4299,68200.0
2014-12-11 14:25:00,42.17,42.24,41.96,41.97,260000.0,30.4155,30.466,30.264,30.2712,260000.0
2014-12-11 14:30:00,41.97,42.07,41.96,42.03,196800.0,30.2712,30.3433,30.264,30.3145,196800.0
2014-12-11 14:35:00,42.04,42.1,41.99,42.07,254600.0,30.3217,30.365,30.2856,30.3433,254600.0
2014-12-11 14:40:00,42.08,42.13,42.01,42.04,131800.0,30.3506,30.3866,30.3001,30.3217,131800.0
2014-12-11 14:45:00,42.04,42.07,41.96,41.97,168400.0,30.3217,30.3433,30.264,30.2712,168400.0
2014-12-11 14:50:00,41.96,42.01,41.87,41.98,124600.0,30.264,30.3001,30.1991,30.2784,124600.0
2014-12-11 14:55:00,41.98,42.04,41.93,41.94,148600.0,30.2784,30.3217,30.2424,30.2496,148600.0
2014-12-11 15:00:00,41.94,42.1,41.92,42.1,137800.0,30.2496,30.365,30.2352,30.365,137800.0
2014-12-11 15:05:00,42.1,42.1,42.08,42.08,121600.0,30.365,30.365,30.3506,30.3506,121600.0
2014-12-11 15:10:00,42.08,42.15,42.08,42.15,104000.0,30.3506,30.401,30.3506,30.401,104000.0
2014-12-11 15:15:00,42.15,42.26,42.14,42.24,166800.0,30.401,30.4804,30.3938,30.466,166800.0
2014-12-11 15:20:00,42.23,42.3,42.21,42.29,77000.0,30.4587,30.5092,30.4443,30.502,77000.0
2014-12-11 15:25:00,42.28,42.3,42.22,42.23,57600.0,30.4948,30.5092,30.4515,30.4587,57600.0
2014-12-11 15:30:00,42.23,42.31,42.15,42.2,182600.0,30.4587,30.5165,30.401,30.4371,182600.0
2014-12-11 15:35:00,42.19,42.19,42.12,42.16,78000.0,30.4299,30.4299,30.3794,30.4083,78000.0
2014-12-11 15:40:00,42.16,42.2,42.07,42.07,112800.0,30.4083,30.4371,30.3433,30.3433,112800.0
2014-12-11 15:45:00,42.07,42.1,42.02,42.04,99200.0,30.3433,30.365,30.3073,30.3217,99200.0
2014-12-11 15:50:00,42.02,42.02,41.85,41.9,165000.0,30.3073,30.3073,30.1847,30.2207,165000.0
2014-12-11 15:55:00,41.9,41.97,41.9,41.94,264600.0,30.2207,30.2712,30.2207,30.2496,264600.0
2014-12-12 09:30:00,40.24,41.38,40.24,40.96,246200.0,29.0234,29.8457,29.0234,29.5428,246200.0
2014-12-12 09:35:00,40.94,41.02,40.74,40.86,276000.0,29.5283,29.586,29.3841,29.4706,276000.0
2014-12-12 09:40:00,40.88,41.02,40.84,40.91,111800.0,29.4851,29.586,29.4562,29.5067,111800.0
2014-12-12 09:45:00,40.88,40.99,40.68,40.8,207400.0,29.4851,29.5644,29.3408,29.4273,207400.0
2014-12-12 09:50:00,40.79,40.99,40.75,40.99,104400.0,29.4201,29.5644,29.3913,29.5644,104400.0
2014-12-12 09:55:00,40.99,41.02,40.81,40.9,109400.0,29.5644,29.586,29.4346,29.4995,109400.0
2014-12-12 10:00:00,40.91,40.99,40.75,40.91,121400.0,29.5067,29.5644,29.3913,29.5067,121400.0
2014-12-12 10:05:00,40.96,41.02,40.87,41.01,164600.0,29.5428,29.586,29.4778,29.5788,164600.0
2014-12-12 10:10:00,41.02,41.18,40.96,41.1,115000.0,29.586,29.7014,29.5428,29.6437,115000.0
2014-12-12 10:15:00,41.11,41.15,40.98,41.13,60800.0,29.6509,29.6798,29.5572,29.6654,60800.0
2014-12-12 10:20:00,41.13,41.52,41.12,41.47,107400.0,29.6654,29.9467,29.6582,29.9106,107400.0
2014-12-12 10:25:00,41.47,41.49,41.26,41.33,99400.0,29.9106,29.925,29.7591,29.8096,99400.0
2014-12-12 10:30:00,41.32,41.63,41.31,41.57,50800.0,29.8024,30.026,29.7952,29.9827,50800.0
2014-12-12 10:35:00,41.56,41.59,41.45,41.51,126400.0,29.9755,29.9971,29.8962,29.9394,126400.0
2014-12-12 10:40:00,41.52,41.56,41.46,41.54,78200.0,29.9467,29.9755,29.9034,29.9611,78200.0
2014-12-12 10:45:00,41.53,41.62,41.49,41.6,98800.0,29.9539,30.0188,29.925,30.0044,98800.0
2014-12-12 10:50:00,41.6,41.6,41.52,41.52,108000.0,30.0044,30.0044,29.9467,29.9467,108000.0
2014-12-12 10:55:00,41.54,41.59,41.49,41.5,109600.0,29.9611,29.9971,29.925,29.9322,109600.0
2014-12-12 11:00:00,41.51,41.51,41.3,41.36,82200.0,29.9394,29.9394,29.788,29.8313,82200.0
2014-12-12 11:05:00,41.35,41.6,41.35,41.57,162400.0,29.824,30.0044,29.824,29.9827,162400.0
2014-12-12 11:10:00,41.57,41.75,41.53,41.75,133600.0,29.9827,30.1125,29.9539,30.1125,133600.0
2014-12-12 11:15:00,41.74,41.97,41.74,41.88,117200.0,30.1053,30.2712,30.1053,30.2063,117200.0
2014-12-12 11:20:00,41.88,41.91,41.77,41.77,116800.0,30.2063,30.2279,30.127,30.127,116800.0
2014-12-12 11:25:00,41.77,41.85,41.74,41.85,71800.0,30.127,30.1847,30.1053,30.1847,71800.0
2014-12-12 11:30:00,41.88,42.12,41.87,42.12,95400.0,30.2063,30.3794,30.1991,30.3794,95400.0
2014-12-12 11:35:00,42.11,42.24,42.11,42.22,99400.0,30.3722,30.466,30.3722,30.4515,99400.0
2014-12-12 11:40:00,42.22,42.22,41.85,41.85,66600.0,30.4515,30.4515,30.1847,30.1847,66600.0
2014-12-12 11:45:00,41.87,41.96,41.85,41.9,71600.0,30.1991,30.264,30.1847,30.2207,71600.0
2014-12-12 11:50:00,41.88,41.99,41.87,41.95,67200.0,30.2063,30.2856,30.1991,30.2568,67200.0
2014-12-12 11:55:00,41.95,41.97,41.7,41.75,63600.0,30.2568,30.2712,30.0765,30.1125,63600.0
2014-12-12 12:00:00,41.75,42.02,41.74,42.01,56200.0,30.1125,30.3073,30.1053,30.3001,56200.0
2014-12-12 12:05:00,42.0,42.04,41.99,41.99,32200.0,30.2929,30.3217,30.2856,30.2856,32200.0
2014-12-12 12:10:00,41.99,42.02,41.88,41.93,66200.0,30.2856,30.3073,30.2063,30.2424,66200.0
2014-12-12 12:15:00,41.92,42.23,41.92,42.23,35200.0,30.2352,30.4587,30.2352,30.4587,35200.0
2014-12-12 12:20:00,42.2,42.27,42.18,42.22,66200.0,30.4371,30.4876,30.4227,30.4515,66200.0
2014-12-12 12:25:00,42.22,42.27,42.22,42.27,71400.0,30.4515,30.4876,30.4515,30.4876,71400.0
2014-12-12 12:30:00,42.27,42.39,42.25,42.36,52400.0,30.4876,30.5742,30.4732,30.5525,52400.0
2014-12-12 12:35:00,42.36,42.47,42.29,42.43,39600.0,30.5525,30.6319,30.502,30.603,39600.0
2014-12-12 12:40:00,42.44,42.55,42.44,42.47,46400.0,30.6102,30.6896,30.6102,30.6319,46400.0
2014-12-12 12:45:00,42.49,42.58,42.46,42.56,28600.0,30.6463,30.7112,30.6246,30.6968,28600.0
2014-12-12 12:50:00,42.55,42.57,42.37,42.4,24800.0,30.6896,30.704,30.5597,30.5814,24800.0
2014-12-12 12:55:00,42.39,42.43,42.37,42.38,28000.0,30.5742,30.603,30.5597,30.5669,28000.0
2014-12-12 13:00:00,42.4,42.41,42.26,42.27,30200.0,30.5814,30.5886,30.4804,30.4876,30200.0
2014-12-12 13:05:00,42.27,42.47,42.27,42.47,27800.0,30.4876,30.6319,30.4876,30.6319,27800.0
2014-12-12 13:10:00,42.47,42.48,42.25,42.38,40600.0,30.6319,30.6391,30.4732,30.5669,40600.0
2014-12-12 13:15:00,42.36,42.47,42.36,42.41,38600.0,30.5525,30.6319,30.5525,30.5886,38600.0
2014-12-12 13:20:00,42.42,42.46,42.37,42.39,30200.0,30.5958,30.6246,30.5597,30.5742,30200.0
2014-12-12 13:25:00,42.38,42.38,42.26,42.29,33000.0,30.5669,30.5669,30.4804,30.502,33000.0
2014-12-12 13:30:00,42.29,42.3,42.08,42.13,40400.0,30.502,30.5092,30.3506,30.3866,40400.0
2014-12-12 13:35:00,42.16,42.18,42.09,42.13,16800.0,30.4083,30.4227,30.3578,30.3866,16800.0
2014-12-12 13:40:00,42.14,42.22,42.1,42.2,42800.0,30.3938,30.4515,30.365,30.4371,42800.0
2014-12-12 13:45:00,42.19,42.26,42.15,42.22,23600.0,30.4299,30.4804,30.401,30.4515,23600.0
2014-12-12 13:50:00,42.22,42.28,42.2,42.26,20000.0,30.4515,30.4948,30.4371,30.4804,20000.0
2014-12-12 13:55:00,42.26,42.32,42.26,42.31,27400.0,30.4804,30.5237,30.4804,30.5165,27400.0
2014-12-12 14:00:00,42.31,42.34,42.2,42.32,31200.0,30.5165,30.5381,30.4371,30.5237,31200.0
2014-12-12 14:05:00,42.32,42.36,42.3,42.35,21000.0,30.5237,30.5525,30.5092,30.5453,21000.0
2014-12-12 14:10:00,42.35,42.37,42.3,42.32,22600.0,30.5453,30.5597,30.5092,30.5237,22600.0
2014-12-12 14:15:00,42.32,42.37,42.26,42.34,34000.0,30.5237,30.5597,30.4804,30.5381,34000.0
2014-12-12 14:20:00,42.33,42.36,42.29,42.32,43200.0,30.5309,30.5525,30.502,30.5237,43200.0
2014-12-12 14:25:00,42.32,42.37,42.26,42.27,40600.0,30.5237,30.5597,30.4804,30.4876,40600.0
2014-12-12 14:30:00,42.29,42.3,42.19,42.24,43000.0,30.502,30.5092,30.4299,30.466,43000.0
2014-12-12 14:35:00,42.23,42.23,42.05,42.05,46200.0,30.4587,30.4587,30.3289,30.3289,46200.0
2014-12-12 14:40:00,42.07,42.1,42.02,42.02,16200.0,30.3433,30.365,30.3073,30.3073,16200.0
2014-12-12 14:45:00,42.01,42.15,41.99,42.08,34200.0,30.3001,30.401,30.2856,30.3506,34200.0
2014-12-12 14:50:00,42.08,42.09,42.01,42.08,22800.0,30.3506,30.3578,30.3001,30.3506,22800.0
2014-12-12 14:55:00,42.08,42.08,41.99,41.99,33400.0,30.3506,30.3506,30.2856,30.2856,33400.0
2014-12-12 15:00:00,42.0,42.03,41.95,41.95,39000.0,30.2929,30.3145,30.2568,30.2568,39000.0
2014-12-12 15:05:00,41.95,41.96,41.83,41.87,46400.0,30.2568,30.264,30.1702,30.1991,46400.0
2014-12-12 15:10:00,41.89,41.89,41.82,41.87,23600.0,30.2135,30.2135,30.163,30.1991,23600.0
2014-12-12 15:15:00,41.89,41.92,41.82,41.85,39600.0,30.2135,30.2352,30.163,30.1847,39600.0
2014-12-12 15:20:00,41.85,41.93,41.84,41.9,48800.0,30.1847,30.2424,30.1775,30.2207,48800.0
2014-12-12 15:25:00,41.89,41.93,41.86,41.9,62400.0,30.2135,30.2424,30.1919,30.2207,62400.0
2014-12-12 15:30:00,41.9,41.91,41.82,41.82,73000.0,30.2207,30.2279,30.163,30.163,73000.0
2014-12-12 15:35:00,41.82,41.82,41.72,41.73,93400.0,30.163,30.163,30.0909,30.0981,93400.0
2014-12-12 15:40:00,41.71,41.77,41.66,41.76,93000.0,30.0837,30.127,30.0476,30.1198,93000.0
2014-12-12 15:45:00,41.75,41.77,41.63,41.73,130000.0,30.1125,30.127,30.026,30.0981,130000.0
2014-12-12 15:50:00,41.73,41.75,41.62,41.69,133800.0,30.0981,30.1125,30.0188,30.0693,133800.0
2014-12-12 15:55:00,41.69,41.69,41.59,41.62,276600.0,30.0693,30.0693,29.9971,30.0188,276600.0
2014-12-15 09:30:00,41.74,42.1,41.71,41.95,196000.0,30.1053,30.365,30.0837,30.2568,196000.0
2014-12-15 09:35:00,41.97,41.98,41.66,41.71,57400.0,30.2712,30.2784,30.0476,30.0837,57400.0
2014-12-15 09:40:00,41.7,41.82,41.5,41.5,61200.0,30.0765,30.163,29.9322,29.9322,61200.0
2014-12-15 09:45:00,41.51,41.56,41.4,41.52,115000.0,29.9394,29.9755,29.8601,29.9467,115000.0
2014-12-15 09:50:00,41.55,41.76,41.48,41.63,77400.0,29.9683,30.1198,29.9178,30.026,77400.0
2014-12-15 09:55:00,41.61,41.63,41.49,41.52,106600.0,30.0116,30.026,29.925,29.9467,106600.0
2014-12-15 10:00:00,41.51,41.51,41.21,41.23,61600.0,29.9394,29.9394,29.7231,29.7375,61600.0
2014-12-15 10:05:00,41.22,41.42,41.22,41.33,131200.0,29.7303,29.8745,29.7303,29.8096,131200.0
2014-12-15 10:10:00,41.3,41.44,41.26,41.41,50200.0,29.788,29.889,29.7591,29.8673,50200.0
2014-12-15 10:15:00,41.4,41.55,41.37,41.52,151800.0,29.8601,29.9683,29.8385,29.9467,151800.0
2014-12-15 10:20:00,41.52,41.52,41.24,41.29,64800.0,29.9467,29.9467,29.7447,29.7808,64800.0
2014-12-15 10:25:00,41.31,41.38,41.27,41.28,57400.0,29.7952,29.8457,29.7663,29.7736,57400.0
2014-12-15 10:30:00,41.28,41.33,41.23,41.23,31800.0,29.7736,29.8096,29.7375,29.7375,31800.0
2014-12-15 10:35:00,41.23,41.27,41.1,41.15,98800.0,29.7375,29.7663,29.6437,29.6798,98800.0
2014-12-15 10:40:00,41.16,41.26,41.1,41.11,68000.0,29.687,29.7591,29.6437,29.6509,68000.0
2014-12-15 10:45:00,41.09,41.21,41.09,41.19,81000.0,29.6365,29.7231,29.6365,29.7086,81000.0
2014-12-15 10:50:00,41.21,41.47,41.21,41.47,121200.0,29.7231,29.9106,29.7231,29.9106,121200.0
2014-12-15 10:55:00,41.47,41.5,41.31,41.31,63000.0,29.9106,29.9322,29.7952,29.7952,63000.0
2014-12-15 11:00:00,41.31,41.35,41.25,41.3,52600.0,29.7952,29.824,29.7519,29.788,52600.0
2014-12-15 11:05:00,41.29,41.31,41.09,41.13,126600.0,29.7808,29.7952,29.6365,29.6654,126600.0
2014-12-15 11:10:00,41.13,41.14,41.06,41.06,44200.0,29.6654,29.6726,29.6149,29.6149,44200.0
2014-12-15 11:15:00,41.05,41.05,40.93,40.96,151800.0,29.6077,29.6077,29.5211,29.5428,151800.0
2014-12-15 11:20:00,40.99,40.99,40.91,40.98,111200.0,29.5644,29.5644,29.5067,29.5572,111200.0
2014-12-15 11:25:00,40.98,41.01,40.91,40.91,99800.0,29.5572,29.5788,29.5067,29.5067,99800.0
2014-12-15 11:30:00,40.91,41.09,40.91,41.09,69000.0,29.5067,29.6365,29.5067,29.6365,69000.0
2014-12-15 11:35:00,41.07,41.1,40.99,41.02,64400.0,29.6221,29.6437,29.5644,29.586,64400.0
2014-12-15 11:40:00,41.02,41.02,40.94,40.96,58600.0,29.586,29.586,29.5283,29.5428,58600.0
2014-12-15 11:45:00,40.94,41.1,40.94,41.06,56000.0,29.5283,29.6437,29.5283,29.6149,56000.0
2014-12-15 11:50:00,41.06,41.06,40.92,40.92,70800.0,29.6149,29.6149,29.5139,29.5139,70800.0
2014-12-15 11:55:00,40.93,40.95,40.75,40.84,171600.0,29.5211,29.5355,29.3913,29.4562,171600.0
2014-12-15 12:00:00,40.82,40.96,40.82,40.94,53400.0,29.4418,29.5428,29.4418,29.5283,53400.0
2014-12-15 12:05:00,40.93,41.01,40.91,40.97,81400.0,29.5211,29.5788,29.5067,29.55,81400.0
2014-12-15 12:10:00,40.95,41.05,40.91,41.05,83800.0,29.5355,29.6077,29.5067,29.6077,83800.0
2014-12-15 12:15:00,41.05,41.05,40.91,40.96,221200.0,29.6077,29.6077,29.5067,29.5428,221200.0
2014-12-15 12:20:00,40.97,41.09,40.95,41.07,115600.0,29.55,29.6365,29.5355,29.6221,115600.0
2014-12-15 12:25:00,41.05,41.19,41.04,41.1,53600.0,29.6077,29.7086,29.6005,29.6437,53600.0
2014-12-15 12:30:00,41.12,41.15,40.95,41.03,99400.0,29.6582,29.6798,29.5355,29.5932,99400.0
2014-12-15 12:35:00,41.04,41.2,41.04,41.18,31600.0,29.6005,29.7159,29.6005,29.7014,31600.0
2014-12-15 12:40:00,41.17,41.21,41.07,41.11,40000.0,29.6942,29.7231,29.6221,29.6509,40000.0
2014-12-15 12:45:00,41.11,41.23,41.11,41.21,37200.0,29.6509,29.7375,29.6509,29.7231,37200.0
2014-12-15 12:50:00,41.22,41.25,41.18,41.22,65600.0,29.7303,29.7519,29.7014,29.7303,65600.0
2014-12-15 12:55:00,41.22,41.34,41.22,41.28,39600.0,29.7303,29.8168,29.7303,29.7736,39600.0
2014-12-15 13:00:00,41.29,41.33,41.25,41.26,49000.0,29.7808,29.8096,29.7519,29.7591,49000.0
2014-12-15 13:05:00,41.25,41.28,41.13,41.13,68200.0,29.7519,29.7736,29.6654,29.6654,68200.0
2014-12-15 13:10:00,41.14,41.17,41.02,41.06,57000.0,29.6726,29.6942,29.586,29.6149,57000.0
2014-12-15 13:15:00,41.04,41.16,41.02,41.15,49400.0,29.6005,29.687,29.586,29.6798,49400.0
2014-12-15 13:20:00,41.15,41.21,41.1,41.13,44800.0,29.6798,29.7231,29.6437,29.6654,44800.0
2014-12-15 13:25:00,41.13,41.17,41.03,41.05,52200.0,29.6654,29.6942,29.5932,29.6077,52200.0
2014-12-15 13:30:00,41.06,41.09,40.93,40.94,86000.0,29.6149,29.6365,29.5211,29.5283,86000.0
2014-12-15 13:35:00,40.93,41.07,40.91,41.02,48200.0,29.5211,29.6221,29.5067,29.586,48200.0
2014-12-15 13:40:00,41.01,41.09,40.99,40.99,22600.0,29.5788,29.6365,29.5644,29.5644,22600.0
2014-12-15 13:45:00,40.99,40.99,40.81,40.81,33600.0,29.5644,29.5644,29.4346,29.4346,33600.0
2014-12-15 13:50:00,40.81,40.85,40.78,40.81,29800.0,29.4346,29.4634,29.4129,29.4346,29800.0
2014-12-15 13:55:00,40.83,40.92,40.82,40.86,50400.0,29.449,29.5139,29.4418,29.4706,50400.0
2014-12-15 14:00:00,40.85,40.91,40.81,40.88,34400.0,29.4634,29.5067,29.4346,29.4851,34400.0
2014-12-15 14:05:00,40.88,40.88,40.73,40.77,54000.0,29.4851,29.4851,29.3769,29.4057,54000.0
2014-12-15 14:10:00,40.74,40.78,40.6,40.63,50800.0,29.3841,29.4129,29.2831,29.3047,50800.0
2014-12-15 14:15:00,40.63,40.7,40.62,40.7,51400.0,29.3047,29.3552,29.2975,29.3552,51400.0
2014-12-15 14:20:00,40.7,40.88,40.67,40.84,78200.0,29.3552,29.4851,29.3336,29.4562,78200.0
2014-12-15 14:25:00,40.85,41.01,40.85,40.93,38000.0,29.4634,29.5788,29.4634,29.5211,38000.0
2014-12-15 14:30:00,40.93,40.93,40.8,40.87,38000.0,29.5211,29.5211,29.4273,29.4778,38000.0
2014-12-15 14:35:00,40.87,41.0,40.85,40.87,52400.0,29.4778,29.5716,29.4634,29.4778,52400.0
2014-12-15 14:40:00,40.87,40.89,40.66,40.7,52000.0,29.4778,29.4923,29.3264,29.3552,52000.0
2014-12-15 14:45:00,40.69,40.76,40.66,40.71,79600.0,29.348,29.3985,29.3264,29.3624,79600.0
2014-12-15 14:50:00,40.7,40.76,40.67,40.69,41400.0,29.3552,29.3985,29.3336,29.348,41400.0
2014-12-15 14:55:00,40.69,40.74,40.68,40.72,50200.0,29.348,29.3841,29.3408,29.3696,50200.0
2014-12-15 15:00:00,40.7,40.79,40.69,40.73,49400.0,29.3552,29.4201,29.348,29.3769,49400.0
2014-12-15 15:05:00,40.74,40.8,40.71,40.77,49200.0,29.3841,29.4273,29.3624,29.4057,49200.0
2014-12-15 15:10:00,40.77,40.92,40.76,40.83,38600.0,29.4057,29.5139,29.3985,29.449,38600.0
2014-12-15 15:15:00,40.84,40.85,40.76,40.79,42800.0,29.4562,29.4634,29.3985,29.4201,42800.0
2014-12-15 15:20:00,40.77,40.84,40.74,40.8,106000.0,29.4057,29.4562,29.3841,29.4273,106000.0
2014-12-15 15:25:00,40.78,40.81,40.68,40.69,83000.0,29.4129,29.4346,29.3408,29.348,83000.0
2014-12-15 15:30:00,40.66,40.68,40.6,40.6,105400.0,29.3264,29.3408,29.2831,29.2831,105400.0
2014-12-15 15:35:00,40.6,40.83,40.58,40.77,131000.0,29.2831,29.449,29.2687,29.4057,131000.0
2014-12-15 15:40:00,40.78,40.82,40.71,40.8,103200.0,29.4129,29.4418,29.3624,29.4273,103200.0
2014-12-15 15:45:00,40.79,40.81,40.71,40.76,150000.0,29.4201,29.4346,29.3624,29.3985,150000.0
2014-12-15 15:50:00,40.76,40.81,40.71,40.72,169200.0,29.3985,29.4346,29.3624,29.3696,169200.0
2014-12-15 15:55:00,40.73,40.76,40.69,40.69,372600.0,29.3769,29.3985,29.348,29.348,372600.0
2014-12-16 09:30:00,40.38,40.42,40.0,40.15,173000.0,29.1244,29.1533,28.8503,28.9585,173000.0
2014-12-16 09:35:00,40.13,40.32,40.01,40.09,59000.0,28.9441,29.0811,28.8576,28.9153,59000.0
2014-12-16 09:40:00,40.08,40.54,40.07,40.5,61800.0,28.908,29.2398,28.9008,29.211,61800.0
2014-12-16 09:45:00,40.5,40.74,40.46,40.72,69200.0,29.211,29.3841,29.1821,29.3696,69200.0
2014-12-16 09:50:00,40.74,40.75,40.55,40.68,95000.0,29.3841,29.3913,29.247,29.3408,95000.0
2014-12-16 09:55:00,40.64,40.7,40.58,40.63,58200.0,29.3119,29.3552,29.2687,29.3047,58200.0
2014-12-16 10:00:00,40.63,40.72,40.62,40.69,108000.0,29.3047,29.3696,29.2975,29.348,108000.0
2014-12-16 10:05:00,40.69,40.84,40.65,40.77,77400.0,29.348,29.4562,29.3192,29.4057,77400.0
2014-12-16 10:10:00,40.77,40.84,40.65,40.7,50400.0,29.4057,29.4562,29.3192,29.3552,50400.0
2014-12-16 10:15:00,40.68,41.03,40.68,40.97,61200.0,29.3408,29.5932,29.3408,29.55,61200.0
2014-12-16 10:20:00,40.99,41.15,40.92,41.15,80600.0,29.5644,29.6798,29.5139,29.6798,80600.0
2014-12-16 10:25:00,41.13,41.13,40.96,41.07,64400.0,29.6654,29.6654,29.5428,29.6221,64400.0
2014-12-16 10:30:00,41.08,41.1,40.93,40.94,54600.0,29.6293,29.6437,29.5211,29.5283,54600.0
2014-12-16 10:35:00,40.93,41.2,40.93,41.16,68600.0,29.5211,29.7159,29.5211,29.687,68600.0
2014-12-16 10:40:00,41.15,41.24,41.09,41.22,72600.0,29.6798,29.7447,29.6365,29.7303,72600.0
2014-12-16 10:45:00,41.21,41.24,41.1,41.11,60200.0,29.7231,29.7447,29.6437,29.6509,60200.0
2014-12-16 10:50:00,41.13,41.38,41.1,41.38,45000.0,29.6654,29.8457,29.6437,29.8457,45000.0
2014-12-16 10:55:00,41.38,41.55,41.38,41.55,49600.0,29.8457,29.9683,29.8457,29.9683,49600.0
2014-12-16 11:00:00,41.56,41.63,41.49,41.55,52200.0,29.9755,30.026,29.925,29.9683,52200.0
2014-12-16 11:05:00,41.57,41.57,41.35,41.35,60600.0,29.9827,29.9827,29.824,29.824,60600.0
2014-12-16 11:10:00,41.38,41.51,41.35,41.46,43400.0,29.8457,29.9394,29.824,29.9034,43400.0
2014-12-16 11:15:00,41.46,41.62,41.44,41.62,65800.0,29.9034,30.0188,29.889,30.0188,65800.0
2014-12-16 11:20:00,41.6,41.77,41.58,41.77,46200.0,30.0044,30.127,29.9899,30.127,46200.0
2014-12-16 11:25:00,41.76,41.99,41.76,41.93,86600.0,30.1198,30.2856,30.1198,30.2424,86600.0
2014-12-16 11:30:00,41.9,42.08,41.9,41.95,65200.0,30.2207,30.3506,30.2207,30.2568,65200.0
2014-12-16 11:35:00,41.94,42.02,41.9,41.97,88000.0,30.2496,30.3073,30.2207,30.2712,88000.0
2014-12-16 11:40:00,41.96,42.03,41.9,42.02,62600.0,30.264,30.3145,30.2207,30.3073,62600.0
2014-12-16 11:45:00,42.04,42.04,41.91,41.93,80400.0,30.3217,30.3217,30.2279,30.2424,80400.0
2014-12-16 11:50:00,41.94,42.02,41.87,41.9,64600.0,30.2496,30.3073,30.1991,30.2207,64600.0
2014-12-16 11:55:00,41.9,41.93,41.67,41.72,84200.0,30.2207,30.2424,30.0548,30.0909,84200.0
2014-12-16 12:00:00,41.74,41.77,41.67,41.73,58600.0,30.1053,30.127,30.0548,30.0981,58600.0
2014-12-16 12:05:00,41.72,41.76,41.65,41.69,43000.0,30.0909,30.1198,30.0404,30.0693,43000.0
2014-12-16 12:10:00,41.68,41.68,41.54,41.58,44200.0,30.0621,30.0621,29.9611,29.9899,44200.0
2014-12-16 12:15:00,41.59,41.67,41.58,41.65,17400.0,29.9971,30.0548,29.9899,30.0404,17400.0
2014-12-16 12:20:00,41.63,41.68,41.56,41.63,49200.0,30.026,30.0621,29.9755,30.026,49200.0
2014-12-16 12:25:00,41.63,41.68,41.57,41.65,37800.0,30.026,30.0621,29.9827,30.0404,37800.0
2014-12-16 12:30:00,41.65,41.76,41.63,41.76,28600.0,30.0404,30.1198,30.026,30.1198,28600.0
2014-12-16 12:35:00,41.76,41.88,41.76,41.85,37000.0,30.1198,30.2063,30.1198,30.1847,37000.0
2014-12-16 12:40:00,41.85,41.87,41.74,41.74,58200.0,30.1847,30.1991,30.1053,30.1053,58200.0
2014-12-16 12:45:00,41.74,41.76,41.63,41.74,79000.0,30.1053,30.1198,30.026,30.1053,79000.0
2014-12-16 12:50:00,41.74,41.83,41.73,41.73,47200.0,30.1053,30.1702,30.0981,30.0981,47200.0
2014-12-16 12:55:00,41.73,41.77,41.65,41.65,43400.0,30.0981,30.127,30.0404,30.0404,43400.0
2014-12-16 13:00:00,41.65,41.75,41.65,41.72,42800.0,30.0404,30.1125,30.0404,30.0909,42800.0
2014-12-16 13:05:00,41.72,41.73,41.49,41.51,51600.0,30.0909,30.0981,29.925,29.9394,51600.0
2014-12-16 13:10:00,41.52,41.52,41.38,41.41,44200.0,29.9467,29.9467,29.8457,29.8673,44200.0
2014-12-16 13:15:00,41.39,41.49,41.29,41.33,42600.0,29.8529,29.925,29.7808,29.8096,42600.0
2014-12-16 13:20:00,41.34,41.39,41.28,41.28,27000.0,29.8168,29.8529,29.7736,29.7736,27000.0
2014-12-16 13:25:00,41.27,41.34,41.22,41.27,51600.0,29.7663,29.8168,29.7303,29.7663,51600.0
2014-12-16 13:30:00,41.27,41.27,41.13,41.17,22400.0,29.7663,29.7663,29.6654,29.6942,22400.0
2014-12-16 13:35:00,41.19,41.38,41.18,41.37,21000.0,29.7086,29.8457,29.7014,29.8385,21000.0
2014-12-16 13:40:00,41.37,41.58,41.36,41.51,39600.0,29.8385,29.9899,29.8313,29.9394,39600.0
2014-12-16 13:45:00,41.5,41.51,41.35,41.51,63800.0,29.9322,29.9394,29.824,29.9394,63800.0
2014-12-16 13:50:00,41.51,41.61,41.5,41.52,44600.0,29.9394,30.0116,29.9322,29.9467,44600.0
2014-12-16 13:55:00,41.53,41.59,41.49,41.49,45400.0,29.9539,29.9971,29.925,29.925,45400.0
2014-12-16 14:00:00,41.48,41.55,41.44,41.49,49200.0,29.9178,29.9683,29.889,29.925,49200.0
2014-12-16 14:05:00,41.49,41.77,41.46,41.77,53800.0,29.925,30.127,29.9034,30.127,53800.0
2014-12-16 14:10:00,41.76,41.83,41.72,41.82,19400.0,30.1198,30.1702,30.0909,30.163,19400.0
2014-12-16 14:15:00,41.8,41.81,41.63,41.68,40000.0,30.1486,30.1558,30.026,30.0621,40000.0
2014-12-16 14:20:00,41.68,41.8,41.63,41.65,45400.0,30.0621,30.1486,30.026,30.0404,45400.0
2014-12-16 14:25:00,41.64,41.71,41.61,41.65,34400.0,30.0332,30.0837,30.0116,30.0404,34400.0
2014-12-16 14:30:00,41.65,41.74,41.59,41.6,42200.0,30.0404,30.1053,29.9971,30.0044,42200.0
2014-12-16 14:35:00,41.6,41.63,41.52,41.6,34600.0,30.0044,30.026,29.9467,30.0044,34600.0
2014-12-16 14:40:00,41.6,41.68,41.58,41.6,46000.0,30.0044,30.0621,29.9899,30.0044,46000.0
2014-12-16 14:45:00,41.6,41.6,41.49,41.49,34000.0,30.0044,30.0044,29.925,29.925,34000.0
2014-12-16 14:50:00,41.49,41.49,41.35,41.46,42200.0,29.925,29.925,29.824,29.9034,42200.0
2014-12-16 14:55:00,41.46,41.55,41.43,41.5,57200.0,29.9034,29.9683,29.8817,29.9322,57200.0
2014-12-16 15:00:00,41.49,41.6,41.45,41.55,32000.0,29.925,30.0044,29.8962,29.9683,32000.0
2014-12-16 15:05:00,41.55,41.6,41.43,41.51,44200.0,29.9683,30.0044,29.8817,29.9394,44200.0
2014-12-16 15:10:00,41.5,41.52,41.44,41.46,55000.0,29.9322,29.9467,29.889,29.9034,55000.0
2014-12-16 15:15:00,41.45,41.54,41.43,41.48,60800.0,29.8962,29.9611,29.8817,29.9178,60800.0
2014-12-16 15:20:00,41.46,41.52,41.42,41.45,60800.0,29.9034,29.9467,29.8745,29.8962,60800.0
2014-12-16 15:25:00,41.46,41.46,41.34,41.4,128800.0,29.9034,29.9034,29.8168,29.8601,128800.0
2014-12-16 15:30:00,41.4,41.52,41.35,41.47,76600.0,29.8601,29.9467,29.824,29.9106,76600.0
2014-12-16 15:35:00,41.48,41.49,41.26,41.29,105600.0,29.9178,29.925,29.7591,29.7808,105600.0
2014-12-16 15:40:00,41.31,41.32,41.16,41.2,68800.0,29.7952,29.8024,29.687,29.7159,68800.0
2014-12-16 15:45:00,41.18,41.32,41.17,41.31,118800.0,29.7014,29.8024,29.6942,29.7952,118800.0
2014-12-16 15:50:00,41.29,41.31,41.2,41.3,220400.0,29.7808,29.7952,29.7159,29.788,220400.0
2014-12-16 15:55:00,41.29,41.29,41.09,41.11,354000.0,29.7808,29.7808,29.6365,29.6509,354000.0
2014-12-17 09:30:00,40.88,41.39,40.61,41.17,159600.0,29.4851,29.8529,29.2903,29.6942,159600.0
2014-12-17 09:35:00,41.19,41.27,40.98,41.1,47600.0,29.7086,29.7663,29.5572,29.6437,47600.0
2014-12-17 09:40:00,41.08,41.15,40.85,41.11,54000.0,29.6293,29.6798,29.4634,29.6509,54000.0
2014-12-17 09:45:00,41.11,41.44,41.11,41.41,56600.0,29.6509,29.889,29.6509,29.8673,56600.0
2014-12-17 09:50:00,41.38,41.39,41.19,41.29,50200.0,29.8457,29.8529,29.7086,29.7808,50200.0
2014-12-17 09:55:00,41.27,41.56,41.2,41.56,51200.0,29.7663,29.9755,29.7159,29.9755,51200.0
2014-12-17 10:00:00,41.57,41.73,41.54,41.66,73200.0,29.9827,30.0981,29.9611,30.0476,73200.0
2014-12-17 10:05:00,41.64,41.64,41.46,41.55,36600.0,30.0332,30.0332,29.9034,29.9683,36600.0
2014-12-17 10:10:00,41.55,41.71,41.55,41.66,61600.0,29.9683,30.0837,29.9683,30.0476,61600.0
2014-12-17 10:15:00,41.66,41.66,41.43,41.52,51600.0,30.0476,30.0476,29.8817,29.9467,51600.0
2014-12-17 10:20:00,41.49,41.56,41.47,41.55,29000.0,29.925,29.9755,29.9106,29.9683,29000.0
2014-12-17 10:25:00,41.54,41.54,41.3,41.34,36200.0,29.9611,29.9611,29.788,29.8168,36200.0
2014-12-17 10:30:00,41.33,41.38,41.18,41.38,106000.0,29.8096,29.8457,29.7014,29.8457,106000.0
2014-12-17 10:35:00,41.38,41.57,41.32,41.56,41000.0,29.8457,29.9827,29.8024,29.9755,41000.0
2014-12-17 10:40:00,41.58,41.73,41.55,41.7,49400.0,29.9899,30.0981,29.9683,30.0765,49400.0
2014-12-17 10:45:00,41.73,41.94,41.72,41.82,28200.0,30.0981,30.2496,30.0909,30.163,28200.0
2014-12-17 10:50:00,41.82,41.87,41.74,41.76,68400.0,30.163,30.1991,30.1053,30.1198,68400.0
2014-12-17 10:55:00,41.74,41.81,41.71,41.78,42000.0,30.1053,30.1558,30.0837,30.1342,42000.0
2014-12-17 11:00:00,41.79,41.96,41.75,41.93,57800.0,30.1414,30.264,30.1125,30.2424,57800.0
2014-12-17 11:05:00,41.94,42.03,41.85,41.99,48000.0,30.2496,30.3145,30.1847,30.2856,48000.0
2014-12-17 11:10:00,42.0,42.12,41.99,42.11,42600.0,30.2929,30.3794,30.2856,30.3722,42600.0
2014-12-17 11:15:00,42.1,42.13,41.92,41.99,71200.0,30.365,30.3866,30.2352,30.2856,71200.0
2014-12-17 11:20:00,42.02,42.22,42.01,42.18,57000.0,30.3073,30.4515,30.3001,30.4227,57000.0
2014-12-17 11:25:00,42.18,42.24,42.06,42.06,71600.0,30.4227,30.466,30.3361,30.3361,71600.0
2014-12-17 11:30:00,42.08,42.2,41.98,41.99,114800.0,30.3506,30.4371,30.2784,30.2856,114800.0
2014-12-17 11:35:00,41.99,42.15,41.99,42.1,114600.0,30.2856,30.401,30.2856,30.365,114600.0
2014-12-17 11:40:00,42.12,42.18,42.04,42.12,98800.0,30.3794,30.4227,30.3217,30.3794,98800.0
2014-12-17 11:45:00,42.1,42.14,42.01,42.07,62000.0,30.365,30.3938,30.3001,30.3433,62000.0
2014-12-17 11:50:00,42.07,42.17,41.94,42.17,104000.0,30.3433,30.4155,30.2496,30.4155,104000.0
2014-12-17 11:55:00,42.19,42.44,42.19,42.42,79200.0,30.4299,30.6102,30.4299,30.5958,79200.0
2014-12-17 12:00:00,42.43,42.46,42.22,42.24,46800.0,30.603,30.6246,30.4515,30.466,46800.0
2014-12-17 12:05:00,42.24,42.24,42.07,42.1,51000.0,30.466,30.466,30.3433,30.365,51000.0
2014-12-17 12:10:00,42.1,42.21,42.08,42.18,57000.0,30.365,30.4443,30.3506,30.4227,57000.0
2014-12-17 12:15:00,42.18,42.19,42.05,42.12,80800.0,30.4227,30.4299,30.3289,30.3794,80800.0
2014-12-17 12:20:00,42.12,42.27,42.11,42.24,78600.0,30.3794,30.4876,30.3722,30.466,78600.0
2014-12-17 12:25:00,42.26,42.26,42.13,42.21,40400.0,30.4804,30.4804,30.3866,30.4443,40400.0
2014-12-17 12:30:00,42.2,42.32,42.18,42.24,62200.0,30.4371,30.5237,30.4227,30.466,62200.0
2014-12-17 12:35:00,42.22,42.24,42.08,42.16,53800.0,30.4515,30.466,30.3506,30.4083,53800.0
2014-12-17 12:40:00,42.14,42.18,41.99,41.99,49600.0,30.3938,30.4227,30.2856,30.2856,49600.0
2014-12-17 12:45:00,42.01,42.21,42.01,42.13,53800.0,30.3001,30.4443,30.3001,30.3866,53800.0
2014-12-17 12:50:00,42.14,42.31,42.14,42.24,66000.0,30.3938,30.5165,30.3938,30.466,66000.0
2014-12-17 12:55:00,42.23,42.28,42.17,42.21,58600.0,30.4587,30.4948,30.4155,30.4443,58600.0
2014-12-17 13:00:00,42.21,42.34,42.21,42.33,67000.0,30.4443,30.5381,30.4443,30.5309,67000.0
2014-12-17 13:05:00,42.32,42.35,42.25,42.29,54600.0,30.5237,30.5453,30.4732,30.502,54600.0
2014-12-17 13:10:00,42.28,42.31,42.17,42.19,42400.0,30.4948,30.5165,30.4155,30.4299,42400.0
2014-12-17 13:15:00,42.18,42.31,42.18,42.31,37800.0,30.4227,30.5165,30.4227,30.5165,37800.0
2014-12-17 13:20:00,42.31,42.4,42.29,42.37,35200.0,30.5165,30.5814,30.502,30.5597,35200.0
2014-12-17 13:25:00,42.36,42.43,42.34,42.38,52600.0,30.5525,30.603,30.5381,30.5669,52600.0
2014-12-17 13:30:00,42.37,42.4,42.25,42.25,61000.0,30.5597,30.5814,30.4732,30.4732,61000.0
2014-12-17 13:35:00,42.22,42.27,42.2,42.24,38000.0,30.4515,30.4876,30.4371,30.466,38000.0
2014-12-17 13:40:00,42.24,42.27,42.11,42.15,32200.0,30.466,30.4876,30.3722,30.401,32200.0
2014-12-17 13:45:00,42.15,42.15,42.04,42.06,61200.0,30.401,30.401,30.3217,30.3361,61200.0
2014-12-17 13:50:00,42.05,42.17,42.02,42.17,43400.0,30.3289,30.4155,30.3073,30.4155,43400.0
2014-12-17 13:55:00,42.16,42.29,42.14,42.29,34000.0,30.4083,30.502,30.3938,30.502,34000.0
2014-12-17 14:00:00,42.31,42.63,42.28,42.4,93200.0,30.5165,30.7473,30.4948,30.5814,93200.0
2014-12-17 14:05:00,42.45,42.48,42.32,42.47,52600.0,30.6174,30.6391,30.5237,30.6319,52600.0
2014-12-17 14:10:00,42.46,42.63,42.34,42.59,86400.0,30.6246,30.7473,30.5381,30.7184,86400.0
2014-12-17 14:15:00,42.62,42.63,42.52,42.58,59200.0,30.74,30.7473,30.6679,30.7112,59200.0
2014-12-17 14:20:00,42.58,42.59,42.4,42.51,76400.0,30.7112,30.7184,30.5814,30.6607,76400.0
2014-12-17 14:25:00,42.51,42.55,42.34,42.35,74800.0,30.6607,30.6896,30.5381,30.5453,74800.0
2014-12-17 14:30:00,42.37,42.39,42.15,42.21,68600.0,30.5597,30.5742,30.401,30.4443,68600.0
2014-12-17 14:35:00,42.22,42.41,42.22,42.36,65400.0,30.4515,30.5886,30.4515,30.5525,65400.0
2014-12-17 14:40:00,42.35,42.35,42.01,42.06,93400.0,30.5453,30.5453,30.3001,30.3361,93400.0
2014-12-17 14:45:00,42.08,42.1,41.93,41.95,87800.0,30.3506,30.365,30.2424,30.2568,87800.0
2014-12-17 14:50:00,41.96,42.07,41.86,42.05,64000.0,30.264,30.3433,30.1919,30.3289,64000.0
2014-12-17 14:55:00,42.07,42.18,41.99,42.02,52000.0,30.3433,30.4227,30.2856,30.3073,52000.0
2014-12-17 15:00:00,42.02,42.06,41.85,41.94,74400.0,30.3073,30.3361,30.1847,30.2496,74400.0
2014-12-17 15:05:00,41.92,42.02,41.91,41.96,70600.0,30.2352,30.3073,30.2279,30.264,70600.0
2014-12-17 15:10:00,41.97,42.28,41.94,42.24,74000.0,30.2712,30.4948,30.2496,30.466,74000.0
2014-12-17 15:15:00,42.27,42.4,42.18,42.37,62400.0,30.4876,30.5814,30.4227,30.5597,62400.0
2014-12-17 15:20:00,42.37,42.38,42.15,42.22,80800.0,30.5597,30.5669,30.401,30.4515,80800.0
2014-12-17 15:25:00,42.22,42.62,42.22,42.57,78400.0,30.4515,30.74,30.4515,30.704,78400.0
2014-12-17 15:30:00,42.57,42.62,42.44,42.5,96800.0,30.704,30.74,30.6102,30.6535,96800.0
2014-12-17 15:35:00,42.49,42.57,42.4,42.52,88000.0,30.6463,30.704,30.5814,30.6679,88000.0
2014-12-17 15:40:00,42.53,42.72,42.52,42.72,152000.0,30.6751,30.8122,30.6679,30.8122,152000.0
2014-12-17 15:45:00,42.71,42.71,42.52,42.54,173400.0,30.805,30.805,30.6679,30.6823,173400.0
2014-12-17 15:50:00,42.54,42.55,42.35,42.37,148600.0,30.6823,30.6896,30.5453,30.5597,148600.0
2014-12-17 15:55:00,42.37,42.4,42.33,42.37,306600.0,30.5597,30.5814,30.5309,30.5597,306600.0
2014-12-18 09:30:00,43.09,43.19,42.84,42.84,169200.0,31.079,31.1512,30.8987,30.8987,169200.0
2014-12-18 09:35:00,42.87,42.87,42.55,42.63,94000.0,30.9204,30.9204,30.6896,30.7473,94000.0
2014-12-18 09:40:00,42.64,42.73,42.44,42.54,98400.0,30.7545,30.8194,30.6102,30.6823,98400.0
2014-12-18 09:45:00,42.54,42.57,42.18,42.24,125000.0,30.6823,30.704,30.4227,30.466,125000.0
2014-12-18 09:50:00,42.27,42.42,42.06,42.08,154800.0,30.4876,30.5958,30.3361,30.3506,154800.0
2014-12-18 09:55:00,42.09,42.27,42.04,42.15,131200.0,30.3578,30.4876,30.3217,30.401,131200.0
2014-12-18 10:00:00,42.13,42.24,42.01,42.02,142800.0,30.3866,30.466,30.3001,30.3073,142800.0
2014-12-18 10:05:00,42.02,42.04,41.89,41.98,120800.0,30.3073,30.3217,30.2135,30.2784,120800.0
2014-12-18 10:10:00,41.99,42.02,41.67,41.73,99000.0,30.2856,30.3073,30.0548,30.0981,99000.0
2014-12-18 10:15:00,41.73,41.8,41.63,41.67,99600.0,30.0981,30.1486,30.026,30.0548,99600.0
2014-12-18 10:20:00,41.64,41.7,41.54,41.55,47800.0,30.0332,30.0765,29.9611,29.9683,47800.0
2014-12-18 10:25:00,41.55,41.55,41.34,41.35,101200.0,29.9683,29.9683,29.8168,29.824,101200.0
2014-12-18 10:30:00,41.35,41.41,41.24,41.24,85200.0,29.824,29.8673,29.7447,29.7447,85200.0
2014-12-18 10:35:00,41.24,41.29,41.09,41.12,81600.0,29.7447,29.7808,29.6365,29.6582,81600.0
2014-12-18 10:40:00,41.11,41.32,41.1,41.2,81800.0,29.6509,29.8024,29.6437,29.7159,81800.0
2014-12-18 10:45:00,41.19,41.44,41.17,41.44,154000.0,29.7086,29.889,29.6942,29.889,154000.0
2014-12-18 10:50:00,41.44,41.47,41.24,41.29,103400.0,29.889,29.9106,29.7447,29.7808,103400.0
2014-12-18 10:55:00,41.27,41.27,41.13,41.13,60200.0,29.7663,29.7663,29.6654,29.6654,60200.0
2014-12-18 11:00:00,41.13,41.13,40.97,41.04,59600.0,29.6654,29.6654,29.55,29.6005,59600.0
2014-12-18 11:05:00,41.04,41.08,40.81,40.85,110800.0,29.6005,29.6293,29.4346,29.4634,110800.0
2014-12-18 11:10:00,40.83,41.05,40.82,40.98,66200.0,29.449,29.6077,29.4418,29.5572,66200.0
2014-12-18 11:15:00,40.96,41.12,40.96,41.05,54200.0,29.5428,29.6582,29.5428,29.6077,54200.0
2014-12-18 11:20:00,41.06,41.17,41.02,41.04,114400.0,29.6149,29.6942,29.586,29.6005,114400.0
2014-12-18 11:25:00,41.02,41.07,40.88,40.91,72200.0,29.586,29.6221,29.4851,29.5067,72200.0
2014-12-18 11:30:00,40.93,40.96,40.79,40.81,59400.0,29.5211,29.5428,29.4201,29.4346,59400.0
2014-12-18 11:35:00,40.82,41.01,40.82,40.98,45400.0,29.4418,29.5788,29.4418,29.5572,45400.0
2014-12-18 11:40:00,40.98,41.05,40.9,40.9,52600.0,29.5572,29.6077,29.4995,29.4995,52600.0
2014-12-18 11:45:00,40.89,41.02,40.88,40.95,33600.0,29.4923,29.586,29.4851,29.5355,33600.0
2014-12-18 11:50:00,40.95,41.11,40.91,41.1,34800.0,29.5355,29.6509,29.5067,29.6437,34800.0
2014-12-18 11:55:00,41.11,41.11,40.99,40.99,23800.0,29.6509,29.6509,29.5644,29.5644,23800.0
2014-12-18 12:00:00,40.98,40.99,40.91,40.97,42400.0,29.5572,29.5644,29.5067,29.55,42400.0
2014-12-18 12:05:00,40.98,41.1,40.96,41.06,65000.0,29.5572,29.6437,29.5428,29.6149,65000.0
2014-12-18 12:10:00,41.05,41.27,41.05,41.13,66400.0,29.6077,29.7663,29.6077,29.6654,66400.0
2014-12-18 12:15:00,41.14,41.31,41.13,41.27,28000.0,29.6726,29.7952,29.6654,29.7663,28000.0
2014-12-18 12:20:00,41.27,41.35,41.25,41.34,53000.0,29.7663,29.824,29.7519,29.8168,53000.0
2014-12-18 12:25:00,41.34,41.47,41.34,41.44,32000.0,29.8168,29.9106,29.8168,29.889,32000.0
2014-12-18 12:30:00,41.46,41.46,41.29,41.33,38000.0,29.9034,29.9034,29.7808,29.8096,38000.0
2014-12-18 12:35:00,41.35,41.46,41.34,41.42,29000.0,29.824,29.9034,29.8168,29.8745,29000.0
2014-12-18 12:40:00,41.4,41.51,41.38,41.48,33200.0,29.8601,29.9394,29.8457,29.9178,33200.0
2014-12-18 12:45:00,41.46,41.52,41.44,41.49,23600.0,29.9034,29.9467,29.889,29.925,23600.0
2014-12-18 12:50:00,41.51,41.52,41.3,41.3,83400.0,29.9394,29.9467,29.788,29.788,83400.0
2014-12-18 12:55:00,41.3,41.44,41.27,41.43,23200.0,29.788,29.889,29.7663,29.8817,23200.0
2014-12-18 13:00:00,41.44,41.46,41.32,41.34,24400.0,29.889,29.9034,29.8024,29.8168,24400.0
2014-12-18 13:05:00,41.34,41.4,41.25,41.27,32200.0,29.8168,29.8601,29.7519,29.7663,32200.0
2014-12-18 13:10:00,41.27,41.33,41.17,41.19,40800.0,29.7663,29.8096,29.6942,29.7086,40800.0
2014-12-18 13:15:00,41.19,41.29,41.19,41.24,34400.0,29.7086,29.7808,29.7086,29.7447,34400.0
2014-12-18 13:20:00,41.24,41.36,41.23,41.34,30400.0,29.7447,29.8313,29.7375,29.8168,30400.0
2014-12-18 13:25:00,41.36,41.36,41.28,41.32,35000.0,29.8313,29.8313,29.7736,29.8024,35000.0
2014-12-18 13:30:00,41.34,41.43,41.27,41.4,42200.0,29.8168,29.8817,29.7663,29.8601,42200.0
2014-12-18 13:35:00,41.4,41.4,41.3,41.3,51600.0,29.8601,29.8601,29.788,29.788,51600.0
2014-12-18 13:40:00,41.3,41.33,41.25,41.32,47000.0,29.788,29.8096,29.7519,29.8024,47000.0
2014-12-18 13:45:00,41.31,41.32,41.27,41.27,37600.0,29.7952,29.8024,29.7663,29.7663,37600.0
2014-12-18 13:50:00,41.27,41.3,41.23,41.3,32600.0,29.7663,29.788,29.7375,29.788,32600.0
2014-12-18 13:55:00,41.29,41.31,41.22,41.22,46800.0,29.7808,29.7952,29.7303,29.7303,46800.0
2014-12-18 14:00:00,41.22,41.23,41.09,41.13,58600.0,29.7303,29.7375,29.6365,29.6654,58600.0
2014-12-18 14:05:00,41.13,41.13,41.05,41.1,71000.0,29.6654,29.6654,29.6077,29.6437,71000.0
2014-12-18 14:10:00,41.08,41.26,41.08,41.26,60600.0,29.6293,29.7591,29.6293,29.7591,60600.0
2014-12-18 14:15:00,41.23,41.27,41.16,41.24,49200.0,29.7375,29.7663,29.687,29.7447,49200.0
2014-12-18 14:20:00,41.24,41.26,41.11,41.12,44200.0,29.7447,29.7591,29.6509,29.6582,44200.0
2014-12-18 14:25:00,41.12,41.15,41.06,41.13,132800.0,29.6582,29.6798,29.6149,29.6654,132800.0
2014-12-18 14:30:00,41.15,41.32,41.12,41.29,110600.0,29.6798,29.8024,29.6582,29.7808,110600.0
2014-12-18 14:35:00,41.29,41.42,41.29,41.41,70000.0,29.7808,29.8745,29.7808,29.8673,70000.0
2014-12-18 14:40:00,41.4,41.46,41.36,41.41,37600.0,29.8601,29.9034,29.8313,29.8673,37600.0
2014-12-18 14:45:00,41.41,41.45,41.37,41.4,32000.0,29.8673,29.8962,29.8385,29.8601,32000.0
2014-12-18 14:50:00,41.41,41.59,41.4,41.59,93200.0,29.8673,29.9971,29.8601,29.9971,93200.0
2014-12-18 14:55:00,41.59,41.67,41.55,41.66,72200.0,29.9971,30.0548,29.9683,30.0476,72200.0
2014-12-18 15:00:00,41.65,41.68,41.6,41.64,97600.0,30.0404,30.0621,30.0044,30.0332,97600.0
2014-12-18 15:05:00,41.67,41.77,41.67,41.77,48400.0,30.0548,30.127,30.0548,30.127,48400.0
2014-12-18 15:10:00,41.76,41.8,41.73,41.76,74400.0,30.1198,30.1486,30.0981,30.1198,74400.0
2014-12-18 15:15:00,41.76,41.77,41.7,41.72,55000.0,30.1198,30.127,30.0765,30.0909,55000.0
2014-12-18 15:20:00,41.71,41.74,41.64,41.74,67200.0,30.0837,30.1053,30.0332,30.1053,67200.0
2014-12-18 15:25:00,41.75,41.82,41.71,41.8,41400.0,30.1125,30.163,30.0837,30.1486,41400.0
2014-12-18 15:30:00,41.8,41.84,41.73,41.77,63600.0,30.1486,30.1775,30.0981,30.127,63600.0
2014-12-18 15:35:00,41.77,41.81,41.74,41.78,50400.0,30.127,30.1558,30.1053,30.1342,50400.0
2014-12-18 15:40:00,41.78,41.91,41.77,41.86,106600.0,30.1342,30.2279,30.127,30.1919,106600.0
2014-12-18 15:45:00,41.85,41.86,41.79,41.85,83400.0,30.1847,30.1919,30.1414,30.1847,83400.0
2014-12-18 15:50:00,41.85,41.88,41.83,41.88,120800.0,30.1847,30.2063,30.1702,30.2063,120800.0
2014-12-18 15:55:00,41.88,42.02,41.85,42.01,209000.0,30.2063,30.3073,30.1847,30.3001,209000.0
2014-12-19 09:30:00,42.33,42.5,42.06,42.45,777400.0,30.5309,30.6535,30.3361,30.6174,777400.0
2014-12-19 09:35:00,42.52,42.58,42.17,42.43,111200.0,30.6679,30.7112,30.4155,30.603,111200.0
2014-12-19 09:40:00,42.42,42.81,42.23,42.72,93200.0,30.5958,30.8771,30.4587,30.8122,93200.0
2014-12-19 09:45:00,42.72,43.08,42.65,43.08,145400.0,30.8122,31.0718,30.7617,31.0718,145400.0
2014-12-19 09:50:00,43.04,43.12,42.88,43.12,57600.0,31.043,31.1007,30.9276,31.1007,57600.0
2014-12-19 09:55:00,43.09,43.24,43.04,43.22,83000.0,31.079,31.1872,31.043,31.1728,83000.0
2014-12-19 10:00:00,43.18,43.2,42.98,43.13,67800.0,31.1439,31.1584,30.9997,31.1079,67800.0
2014-12-19 10:05:00,43.12,43.22,42.99,43.1,47800.0,31.1007,31.1728,31.0069,31.0862,47800.0
2014-12-19 10:10:00,43.12,43.12,42.85,43.06,69800.0,31.1007,31.1007,30.9059,31.0574,69800.0
2014-12-19 10:15:00,43.03,43.13,42.81,42.87,62600.0,31.0358,31.1079,30.8771,30.9204,62600.0
2014-12-19 10:20:00,42.85,43.04,42.8,43.04,52200.0,30.9059,31.043,30.8699,31.043,52200.0
2014-12-19 10:25:00,42.99,43.06,42.87,42.99,30000.0,31.0069,31.0574,30.9204,31.0069,30000.0
2014-12-19 10:30:00,42.99,42.99,42.82,42.97,39800.0,31.0069,31.0069,30.8843,30.9925,39800.0
2014-12-19 10:35:00,42.94,42.98,42.73,42.77,46600.0,30.9708,30.9997,30.8194,30.8482,46600.0
2014-12-19 10:40:00,42.78,43.06,42.77,42.94,54200.0,30.8554,31.0574,30.8482,30.9708,54200.0
2014-12-19 10:45:00,42.96,42.96,42.81,42.81,43600.0,30.9853,30.9853,30.8771,30.8771,43600.0
2014-12-19 10:50:00,42.82,42.91,42.79,42.87,38600.0,30.8843,30.9492,30.8627,30.9204,38600.0
2014-12-19 10:55:00,42.86,42.93,42.78,42.92,63400.0,30.9131,30.9636,30.8554,30.9564,63400.0
2014-12-19 11:00:00,42.9,43.02,42.79,42.97,70200.0,30.942,31.0285,30.8627,30.9925,70200.0
2014-12-19 11:05:00,42.97,42.99,42.85,42.94,28800.0,30.9925,31.0069,30.9059,30.9708,28800.0
2014-12-19 11:10:00,42.92,42.93,42.85,42.89,33400.0,30.9564,30.9636,30.9059,30.9348,33400.0
2014-12-19 11:15:00,42.88,42.9,42.81,42.88,28200.0,30.9276,30.942,30.8771,30.9276,28200.0
2014-12-19 11:20:00,42.9,43.07,42.9,42.96,31800.0,30.942,31.0646,30.942,30.9853,31800.0
2014-12-19 11:25:00,42.97,43.09,42.97,43.01,30000.0,30.9925,31.079,30.9925,31.0213,30000.0
2014-12-19 11:30:00,43.02,43.04,42.96,42.99,37800.0,31.0285,31.043,30.9853,31.0069,37800.0
2014-12-19 11:35:00,42.99,43.06,42.97,42.98,27000.0,31.0069,31.0574,30.9925,30.9997,27000.0
2014-12-19 11:40:00,42.99,43.06,42.91,42.91,55800.0,31.0069,31.0574,30.9492,30.9492,55800.0
2014-12-19 11:45:00,42.92,42.92,42.83,42.9,48200.0,30.9564,30.9564,30.8915,30.942,48200.0
2014-12-19 11:50:00,42.88,42.89,42.8,42.84,32600.0,30.9276,30.9348,30.8699,30.8987,32600.0
2014-12-19 11:55:00,42.84,42.88,42.82,42.85,22200.0,30.8987,30.9276,30.8843,30.9059,22200.0
2014-12-19 12:00:00,42.85,42.86,42.71,42.71,38600.0,30.9059,30.9131,30.805,30.805,38600.0
2014-12-19 12:05:00,42.69,42.74,42.64,42.69,25600.0,30.7905,30.8266,30.7545,30.7905,25600.0
2014-12-19 12:10:00,42.7,42.72,42.67,42.7,23400.0,30.7977,30.8122,30.7761,30.7977,23400.0
2014-12-19 12:15:00,42.7,42.82,42.69,42.79,38600.0,30.7977,30.8843,30.7905,30.8627,38600.0
2014-12-19 12:20:00,42.81,42.82,42.73,42.76,23800.0,30.8771,30.8843,30.8194,30.841,23800.0
2014-12-19 12:25:00,42.76,42.76,42.65,42.67,34800.0,30.841,30.841,30.7617,30.7761,34800.0
2014-12-19 12:30:00,42.66,42.7,42.58,42.67,24800.0,30.7689,30.7977,30.7112,30.7761,24800.0
2014-12-19 12:35:00,42.67,42.76,42.67,42.76,16800.0,30.7761,30.841,30.7761,30.841,16800.0
2014-12-19 12:40:00,42.76,42.8,42.71,42.74,26800.0,30.841,30.8699,30.805,30.8266,26800.0
2014-12-19 12:45:00,42.74,42.74,42.69,42.71,22000.0,30.8266,30.8266,30.7905,30.805,22000.0
2014-12-19 12:50:00,42.74,42.74,42.68,42.69,52000.0,30.8266,30.8266,30.7833,30.7905,52000.0
2014-12-19 12:55:00,42.7,42.74,42.66,42.68,39200.0,30.7977,30.8266,30.7689,30.7833,39200.0
2014-12-19 13:00:00,42.68,42.74,42.68,42.7,29600.0,30.7833,30.8266,30.7833,30.7977,29600.0
2014-12-19 13:05:00,42.68,42.73,42.67,42.7,30600.0,30.7833,30.8194,30.7761,30.7977,30600.0
2014-12-19 13:10:00,42.69,42.72,42.68,42.7,28200.0,30.7905,30.8122,30.7833,30.7977,28200.0
2014-12-19 13:15:00,42.7,42.74,42.67,42.72,41600.0,30.7977,30.8266,30.7761,30.8122,41600.0
2014-12-19 13:20:00,42.72,42.74,42.68,42.74,64800.0,30.8122,30.8266,30.7833,30.8266,64800.0
2014-12-19 13:25:00,42.74,42.75,42.71,42.74,88000.0,30.8266,30.8338,30.805,30.8266,88000.0
2014-12-19 13:30:00,42.74,42.92,42.72,42.86,96800.0,30.8266,30.9564,30.8122,30.9131,96800.0
2014-12-19 13:35:00,42.88,42.92,42.83,42.85,55600.0,30.9276,30.9564,30.8915,30.9059,55600.0
2014-12-19 13:40:00,42.84,42.84,42.79,42.79,24600.0,30.8987,30.8987,30.8627,30.8627,24600.0
2014-12-19 13:45:00,42.79,42.8,42.74,42.77,37400.0,30.8627,30.8699,30.8266,30.8482,37400.0
2014-12-19 13:50:00,42.78,42.82,42.74,42.79,73200.0,30.8554,30.8843,30.8266,30.8627,73200.0
2014-12-19 13:55:00,42.79,42.81,42.77,42.78,23600.0,30.8627,30.8771,30.8482,30.8554,23600.0
2014-12-19 14:00:00,42.77,42.79,42.75,42.76,25200.0,30.8482,30.8627,30.8338,30.841,25200.0
2014-12-19 14:05:00,42.76,42.86,42.75,42.85,51200.0,30.841,30.9131,30.8338,30.9059,51200.0
2014-12-19 14:10:00,42.85,42.87,42.83,42.84,152200.0,30.9059,30.9204,30.8915,30.8987,152200.0
2014-12-19 14:15:00,42.84,42.91,42.82,42.9,76400.0,30.8987,30.9492,30.8843,30.942,76400.0
2014-12-19 14:20:00,42.91,42.92,42.85,42.9,42800.0,30.9492,30.9564,30.9059,30.942,42800.0
2014-12-19 14:25:00,42.88,42.92,42.85,42.92,36400.0,30.9276,30.9564,30.9059,30.9564,36400.0
2014-12-19 14:30:00,42.91,42.92,42.9,42.92,64200.0,30.9492,30.9564,30.942,30.9564,64200.0
2014-12-19 14:35:00,42.92,42.93,42.91,42.92,60800.0,30.9564,30.9636,30.9492,30.9564,60800.0
2014-12-19 14:40:00,42.92,43.05,42.91,43.04,126200.0,30.9564,31.0502,30.9492,31.043,126200.0
2014-12-19 14:45:00,43.04,43.1,43.04,43.1,45000.0,31.043,31.0862,31.043,31.0862,45000.0
2014-12-19 14:50:00,43.12,43.17,43.12,43.16,29000.0,31.1007,31.1367,31.1007,31.1295,29000.0
2014-12-19 14:55:00,43.17,43.24,43.15,43.23,42400.0,31.1367,31.1872,31.1223,31.18,42400.0
2014-12-19 15:00:00,43.24,43.3,43.23,43.29,78200.0,31.1872,31.2305,31.18,31.2233,78200.0
2014-12-19 15:05:00,43.29,43.32,43.24,43.29,54000.0,31.2233,31.2449,31.1872,31.2233,54000.0
2014-12-19 15:10:00,43.29,43.29,43.15,43.29,69800.0,31.2233,31.2233,31.1223,31.2233,69800.0
2014-12-19 15:15:00,43.27,43.3,43.24,43.28,53600.0,31.2089,31.2305,31.1872,31.2161,53600.0
2014-12-19 15:20:00,43.27,43.38,43.27,43.35,93400.0,31.2089,31.2882,31.2089,31.2666,93400.0
2014-12-19 15:25:00,43.34,43.38,43.31,43.37,76800.0,31.2593,31.2882,31.2377,31.281,76800.0
2014-12-19 15:30:00,43.38,43.46,43.36,43.44,148600.0,31.2882,31.3459,31.2738,31.3315,148600.0
2014-12-19 15:35:00,43.44,43.5,43.43,43.48,69600.0,31.3315,31.3747,31.3243,31.3603,69600.0
2014-12-19 15:40:00,43.48,43.52,43.44,43.51,140800.0,31.3603,31.3892,31.3315,31.382,140800.0
2014-12-19 15:45:00,43.52,43.66,43.52,43.63,217000.0,31.3892,31.4901,31.3892,31.4685,217000.0
2014-12-19 15:50:00,43.63,43.64,43.52,43.53,183200.0,31.4685,31.4757,31.3892,31.3964,183200.0
2014-12-19 15:55:00,43.53,43.66,43.53,43.6,297000.0,31.3964,31.4901,31.3964,31.4469,297000.0
2014-12-22 09:30:00,43.23,43.44,43.06,43.06,82600.0,31.18,31.3315,31.0574,31.0574,82600.0
2014-12-22 09:35:00,43.07,43.22,42.81,43.03,87400.0,31.0646,31.1728,30.8771,31.0358,87400.0
2014-12-22 09:40:00,43.01,43.6,42.95,43.42,85400.0,31.0213,31.4469,30.9781,31.317,85400.0
2014-12-22 09:45:00,43.38,43.8,43.38,43.6,87200.0,31.2882,31.5911,31.2882,31.4469,87200.0
2014-12-22 09:50:00,43.57,43.57,43.42,43.46,45000.0,31.4252,31.4252,31.317,31.3459,45000.0
2014-12-22 09:55:00,43.48,43.62,43.44,43.6,54000.0,31.3603,31.4613,31.3315,31.4469,54000.0
2014-12-22 10:00:00,43.6,43.67,43.42,43.5,34200.0,31.4469,31.4974,31.317,31.3747,34200.0
2014-12-22 10:05:00,43.5,43.52,43.24,43.24,32800.0,31.3747,31.3892,31.1872,31.1872,32800.0
2014-12-22 10:10:00,43.24,43.27,43.09,43.17,41600.0,31.1872,31.2089,31.079,31.1367,41600.0
2014-12-22 10:15:00,43.16,43.29,43.1,43.19,39800.0,31.1295,31.2233,31.0862,31.1512,39800.0
2014-12-22 10:20:00,43.19,43.38,43.15,43.35,38400.0,31.1512,31.2882,31.1223,31.2666,38400.0
2014-12-22 10:25:00,43.31,43.36,43.26,43.31,41400.0,31.2377,31.2738,31.2016,31.2377,41400.0
2014-12-22 10:30:00,43.29,43.35,43.16,43.2,43400.0,31.2233,31.2666,31.1295,31.1584,43400.0
2014-12-22 10:35:00,43.2,43.27,43.19,43.26,28200.0,31.1584,31.2089,31.1512,31.2016,28200.0
2014-12-22 10:40:00,43.25,43.38,43.21,43.27,56600.0,31.1944,31.2882,31.1656,31.2089,56600.0
2014-12-22 10:45:00,43.28,43.3,43.21,43.3,51800.0,31.2161,31.2305,31.1656,31.2305,51800.0
2014-12-22 10:50:00,43.3,43.32,43.22,43.31,41400.0,31.2305,31.2449,31.1728,31.2377,41400.0
2014-12-22 10:55:00,43.31,43.38,43.26,43.37,30800.0,31.2377,31.2882,31.2016,31.281,30800.0
2014-12-22 11:00:00,43.37,43.4,43.3,43.37,49200.0,31.281,31.3026,31.2305,31.281,49200.0
2014-12-22 11:05:00,43.37,43.39,43.22,43.22,41800.0,31.281,31.2954,31.1728,31.1728,41800.0
2014-12-22 11:10:00,43.23,43.27,43.21,43.21,32200.0,31.18,31.2089,31.1656,31.1656,32200.0
2014-12-22 11:15:00,43.21,43.28,43.13,43.14,26200.0,31.1656,31.2161,31.1079,31.1151,26200.0
2014-12-22 11:20:00,43.15,43.22,43.13,43.17,25800.0,31.1223,31.1728,31.1079,31.1367,25800.0
2014-12-22 11:25:00,43.16,43.26,43.14,43.22,41600.0,31.1295,31.2016,31.1151,31.1728,41600.0
2014-12-22 11:30:00,43.22,43.27,43.22,43.24,48400.0,31.1728,31.2089,31.1728,31.1872,48400.0
2014-12-22 11:35:00,43.24,43.24,43.02,43.02,32600.0,31.1872,31.1872,31.0285,31.0285,32600.0
2014-12-22 11:40:00,43.03,43.05,42.96,43.01,26200.0,31.0358,31.0502,30.9853,31.0213,26200.0
2014-12-22 11:45:00,43.0,43.17,42.99,43.16,24400.0,31.0141,31.1367,31.0069,31.1295,24400.0
2014-12-22 11:50:00,43.13,43.23,43.12,43.23,63400.0,31.1079,31.18,31.1007,31.18,63400.0
2014-12-22 11:55:00,43.2,43.21,43.15,43.2,27600.0,31.1584,31.1656,31.1223,31.1584,27600.0
2014-12-22 12:00:00,43.19,43.19,43.15,43.17,48000.0,31.1512,31.1512,31.1223,31.1367,48000.0
2014-12-22 12:05:00,43.17,43.27,43.16,43.25,36400.0,31.1367,31.2089,31.1295,31.1944,36400.0
2014-12-22 12:10:00,43.24,43.33,43.24,43.3,26000.0,31.1872,31.2521,31.1872,31.2305,26000.0
2014-12-22 12:15:00,43.29,43.37,43.29,43.33,28600.0,31.2233,31.281,31.2233,31.2521,28600.0
2014-12-22 12:20:00,43.33,43.36,43.29,43.29,22000.0,31.2521,31.2738,31.2233,31.2233,22000.0
2014-12-22 12:25:00,43.29,43.31,43.24,43.26,16600.0,31.2233,31.2377,31.1872,31.2016,16600.0
2014-12-22 12:30:00,43.27,43.27,43.23,43.24,20200.0,31.2089,31.2089,31.18,31.1872,20200.0
2014-12-22 12:35:00,43.25,43.25,43.17,43.21,18200.0,31.1944,31.1944,31.1367,31.1656,18200.0
2014-12-22 12:40:00,43.21,43.21,43.15,43.18,46200.0,31.1656,31.1656,31.1223,31.1439,46200.0
2014-12-22 12:45:00,43.19,43.23,43.15,43.16,41000.0,31.1512,31.18,31.1223,31.1295,41000.0
2014-12-22 12:50:00,43.16,43.24,43.15,43.2,115200.0,31.1295,31.1872,31.1223,31.1584,115200.0
2014-12-22 12:55:00,43.23,43.29,43.17,43.17,19200.0,31.18,31.2233,31.1367,31.1367,19200.0
2014-12-22 13:00:00,43.17,43.36,43.17,43.34,35800.0,31.1367,31.2738,31.1367,31.2593,35800.0
2014-12-22 13:05:00,43.34,43.38,43.31,43.32,15400.0,31.2593,31.2882,31.2377,31.2449,15400.0
2014-12-22 13:10:00,43.35,43.4,43.33,43.36,44600.0,31.2666,31.3026,31.2521,31.2738,44600.0
2014-12-22 13:15:00,43.38,43.47,43.37,43.44,29000.0,31.2882,31.3531,31.281,31.3315,29000.0
2014-12-22 13:20:00,43.45,43.48,43.41,43.48,21200.0,31.3387,31.3603,31.3098,31.3603,21200.0
2014-12-22 13:25:00,43.48,43.49,43.32,43.35,29000.0,31.3603,31.3675,31.2449,31.2666,29000.0
2014-12-22 13:30:00,43.34,43.35,43.3,43.31,16800.0,31.2593,31.2666,31.2305,31.2377,16800.0
2014-12-22 13:35:00,43.31,43.31,43.27,43.29,19000.0,31.2377,31.2377,31.2089,31.2233,19000.0
2014-12-22 13:40:00,43.27,43.31,43.22,43.26,30200.0,31.2089,31.2377,31.1728,31.2016,30200.0
2014-12-22 13:45:00,43.27,43.34,43.27,43.34,20600.0,31.2089,31.2593,31.2089,31.2593,20600.0
2014-12-22 13:50:00,43.34,43.4,43.34,43.35,23200.0,31.2593,31.3026,31.2593,31.2666,23200.0
2014-12-22 13:55:00,43.34,43.37,43.3,43.37,31400.0,31.2593,31.281,31.2305,31.281,31400.0
2014-12-22 14:00:00,43.38,43.44,43.35,43.42,23800.0,31.2882,31.3315,31.2666,31.317,23800.0
2014-12-22 14:05:00,43.45,43.52,43.43,43.49,31600.0,31.3387,31.3892,31.3243,31.3675,31600.0
2014-12-22 14:10:00,43.49,43.5,43.38,43.49,98400.0,31.3675,31.3747,31.2882,31.3675,98400.0
2014-12-22 14:15:00,43.5,43.52,43.38,43.38,42200.0,31.3747,31.3892,31.2882,31.2882,42200.0
2014-12-22 14:20:00,43.41,43.43,43.37,43.41,40800.0,31.3098,31.3243,31.281,31.3098,40800.0
2014-12-22 14:25:00,43.4,43.47,43.4,43.45,43000.0,31.3026,31.3531,31.3026,31.3387,43000.0
2014-12-22 14:30:00,43.44,43.46,43.37,43.4,42600.0,31.3315,31.3459,31.281,31.3026,42600.0
2014-12-22 14:35:00,43.38,43.41,43.35,43.35,75600.0,31.2882,31.3098,31.2666,31.2666,75600.0
2014-12-22 14:40:00,43.35,43.41,43.32,43.41,20200.0,31.2666,31.3098,31.2449,31.3098,20200.0
2014-12-22 14:45:00,43.41,43.45,43.4,43.43,20600.0,31.3098,31.3387,31.3026,31.3243,20600.0
2014-12-22 14:50:00,43.43,43.48,43.42,43.45,31200.0,31.3243,31.3603,31.317,31.3387,31200.0
2014-12-22 14:55:00,43.45,43.47,43.39,43.39,35600.0,31.3387,31.3531,31.2954,31.2954,35600.0
2014-12-22 15:00:00,43.39,43.42,43.36,43.4,44400.0,31.2954,31.317,31.2738,31.3026,44400.0
2014-12-22 15:05:00,43.4,43.47,43.4,43.44,31600.0,31.3026,31.3531,31.3026,31.3315,31600.0
2014-12-22 15:10:00,43.44,43.45,43.42,43.45,26200.0,31.3315,31.3387,31.317,31.3387,26200.0
2014-12-22 15:15:00,43.45,43.57,43.44,43.55,58400.0,31.3387,31.4252,31.3315,31.4108,58400.0
2014-12-22 15:20:00,43.55,43.58,43.53,43.57,37400.0,31.4108,31.4324,31.3964,31.4252,37400.0
2014-12-22 15:25:00,43.57,43.6,43.55,43.58,58800.0,31.4252,31.4469,31.4108,31.4324,58800.0
2014-12-22 15:30:00,43.58,43.67,43.57,43.63,114800.0,31.4324,31.4974,31.4252,31.4685,114800.0
2014-12-22 15:35:00,43.63,43.67,43.63,43.63,87400.0,31.4685,31.4974,31.4685,31.4685,87400.0
2014-12-22 15:40:00,43.63,43.65,43.63,43.65,129600.0,31.4685,31.4829,31.4685,31.4829,129600.0
2014-12-22 15:45:00,43.65,43.7,43.59,43.69,249800.0,31.4829,31.519,31.4397,31.5118,249800.0
2014-12-22 15:50:00,43.68,43.69,43.56,43.61,162600.0,31.5046,31.5118,31.418,31.4541,162600.0
2014-12-22 15:55:00,43.61,43.66,43.57,43.63,263200.0,31.4541,31.4901,31.4252,31.4685,263200.0
2014-12-23 09:30:00,44.07,44.39,43.83,44.0,114000.0,31.7859,32.0167,31.6128,31.7354,114000.0
2014-12-23 09:35:00,44.02,44.35,43.96,44.32,45600.0,31.7498,31.9878,31.7065,31.9662,45600.0
2014-12-23 09:40:00,44.31,44.34,44.15,44.15,58600.0,31.959,31.9806,31.8436,31.8436,58600.0
2014-12-23 09:45:00,44.15,44.24,43.84,43.87,45400.0,31.8436,31.9085,31.62,31.6416,45400.0
2014-12-23 09:50:00,43.88,43.96,43.78,43.84,40000.0,31.6488,31.7065,31.5767,31.62,40000.0
2014-12-23 09:55:00,43.84,44.03,43.84,43.97,39200.0,31.62,31.757,31.62,31.7137,39200.0
2014-12-23 10:00:00,43.93,44.02,43.84,43.99,35400.0,31.6849,31.7498,31.62,31.7282,35400.0
2014-12-23 10:05:00,43.99,44.09,43.95,44.09,34400.0,31.7282,31.8003,31.6993,31.8003,34400.0
2014-12-23 10:10:00,44.08,44.1,44.02,44.02,33200.0,31.7931,31.8075,31.7498,31.7498,33200.0
2014-12-23 10:15:00,44.02,44.02,43.9,43.97,34200.0,31.7498,31.7498,31.6633,31.7137,34200.0
2014-12-23 10:20:00,43.98,43.99,43.86,43.91,16600.0,31.721,31.7282,31.6344,31.6705,16600.0
2014-12-23 10:25:00,43.94,44.02,43.91,43.98,21600.0,31.6921,31.7498,31.6705,31.721,21600.0
2014-12-23 10:30:00,43.96,44.04,43.88,43.95,21400.0,31.7065,31.7642,31.6488,31.6993,21400.0
2014-12-23 10:35:00,43.96,44.1,43.96,43.99,21000.0,31.7065,31.8075,31.7065,31.7282,21000.0
2014-12-23 10:40:00,43.99,44.06,43.91,43.97,31600.0,31.7282,31.7787,31.6705,31.7137,31600.0
2014-12-23 10:45:00,43.97,43.99,43.87,43.88,25000.0,31.7137,31.7282,31.6416,31.6488,25000.0
2014-12-23 10:50:00,43.86,43.86,43.76,43.84,42200.0,31.6344,31.6344,31.5623,31.62,42200.0
2014-12-23 10:55:00,43.84,43.92,43.78,43.92,38600.0,31.62,31.6777,31.5767,31.6777,38600.0
2014-12-23 11:00:00,43.92,43.93,43.82,43.83,49000.0,31.6777,31.6849,31.6056,31.6128,49000.0
2014-12-23 11:05:00,43.83,43.89,43.8,43.81,49400.0,31.6128,31.656,31.5911,31.5983,49400.0
2014-12-23 11:10:00,43.83,43.88,43.79,43.83,17600.0,31.6128,31.6488,31.5839,31.6128,17600.0
2014-12-23 11:15:00,43.79,43.87,43.74,43.85,30800.0,31.5839,31.6416,31.5478,31.6272,30800.0
2014-12-23 11:20:00,43.9,44.01,43.87,43.97,9600.0,31.6633,31.7426,31.6416,31.7137,9600.0
2014-12-23 11:25:00,43.96,43.99,43.94,43.94,19000.0,31.7065,31.7282,31.6921,31.6921,19000.0
2014-12-23 11:30:00,43.95,43.97,43.85,43.85,48200.0,31.6993,31.7137,31.6272,31.6272,48200.0
2014-12-23 11:35:00,43.83,43.83,43.71,43.75,44800.0,31.6128,31.6128,31.5262,31.5551,44800.0
2014-12-23 11:40:00,43.77,43.81,43.74,43.76,17800.0,31.5695,31.5983,31.5478,31.5623,17800.0
2014-12-23 11:45:00,43.75,43.77,43.69,43.76,20000.0,31.5551,31.5695,31.5118,31.5623,20000.0
2014-12-23 11:50:00,43.78,43.85,43.78,43.79,30000.0,31.5767,31.6272,31.5767,31.5839,30000.0
2014-12-23 11:55:00,43.79,43.84,43.76,43.83,10600.0,31.5839,31.62,31.5623,31.6128,10600.0
2014-12-23 12:00:00,43.81,43.93,43.8,43.91,26000.0,31.5983,31.6849,31.5911,31.6705,26000.0
2014-12-23 12:05:00,43.9,43.91,43.84,43.85,32200.0,31.6633,31.6705,31.62,31.6272,32200.0
2014-12-23 12:10:00,43.84,43.84,43.74,43.74,21000.0,31.62,31.62,31.5478,31.5478,21000.0
2014-12-23 12:15:00,43.76,43.81,43.74,43.8,14200.0,31.5623,31.5983,31.5478,31.5911,14200.0
2014-12-23 12:20:00,43.81,43.85,43.78,43.83,14200.0,31.5983,31.6272,31.5767,31.6128,14200.0
2014-12-23 12:25:00,43.81,43.83,43.72,43.74,18200.0,31.5983,31.6128,31.5334,31.5478,18200.0
2014-12-23 12:30:00,43.73,43.78,43.68,43.71,23000.0,31.5406,31.5767,31.5046,31.5262,23000.0
2014-12-23 12:35:00,43.7,43.78,43.68,43.78,25600.0,31.519,31.5767,31.5046,31.5767,25600.0
2014-12-23 12:40:00,43.79,43.88,43.79,43.83,20600.0,31.5839,31.6488,31.5839,31.6128,20600.0
2014-12-23 12:45:00,43.83,43.83,43.75,43.77,11000.0,31.6128,31.6128,31.5551,31.5695,11000.0
2014-12-23 12:50:00,43.78,43.78,43.7,43.7,10000.0,31.5767,31.5767,31.519,31.519,10000.0
2014-12-23 12:55:00,43.69,43.71,43.68,43.68,8000.0,31.5118,31.5262,31.5046,31.5046,8000.0
2014-12-23 13:00:00,43.68,43.77,43.63,43.77,26800.0,31.5046,31.5695,31.4685,31.5695,26800.0
2014-12-23 13:05:00,43.77,43.77,43.71,43.73,17200.0,31.5695,31.5695,31.5262,31.5406,17200.0
2014-12-23 13:10:00,43.73,43.8,43.71,43.79,14800.0,31.5406,31.5911,31.5262,31.5839,14800.0
2014-12-23 13:15:00,43.8,43.95,43.8,43.95,31600.0,31.5911,31.6993,31.5911,31.6993,31600.0
2014-12-23 13:20:00,43.93,43.99,43.93,43.99,38000.0,31.6849,31.7282,31.6849,31.7282,38000.0
2014-12-23 13:25:00,43.99,44.01,43.97,44.0,31800.0,31.7282,31.7426,31.7137,31.7354,31800.0
2014-12-23 13:30:00,43.99,43.99,43.89,43.9,34200.0,31.7282,31.7282,31.656,31.6633,34200.0
2014-12-23 13:35:00,43.9,43.91,43.85,43.88,18400.0,31.6633,31.6705,31.6272,31.6488,18400.0
2014-12-23 13:40:00,43.87,43.92,43.87,43.89,14400.0,31.6416,31.6777,31.6416,31.656,14400.0
2014-12-23 13:45:00,43.9,43.91,43.87,43.88,12000.0,31.6633,31.6705,31.6416,31.6488,12000.0
2014-12-23 13:50:00,43.87,43.92,43.86,43.89,25000.0,31.6416,31.6777,31.6344,31.656,25000.0
2014-12-23 13:55:00,43.9,43.93,43.9,43.91,32200.0,31.6633,31.6849,31.6633,31.6705,32200.0
2014-12-23 14:00:00,43.91,43.93,43.91,43.93,20600.0,31.6705,31.6849,31.6705,31.6849,20600.0
2014-12-23 14:05:00,43.92,44.01,43.92,43.99,21600.0,31.6777,31.7426,31.6777,31.7282,21600.0
2014-12-23 14:10:00,43.99,44.1,43.99,44.1,40400.0,31.7282,31.8075,31.7282,31.8075,40400.0
2014-12-23 14:15:00,44.1,44.2,44.09,44.2,34800.0,31.8075,31.8796,31.8003,31.8796,34800.0
2014-12-23 14:20:00,44.2,44.24,44.19,44.22,42600.0,31.8796,31.9085,31.8724,31.8941,42600.0
2014-12-23 14:25:00,44.23,44.24,44.19,44.24,49400.0,31.9013,31.9085,31.8724,31.9085,49400.0
2014-12-23 14:30:00,44.23,44.3,44.23,44.3,31600.0,31.9013,31.9518,31.9013,31.9518,31600.0
2014-12-23 14:35:00,44.3,44.35,44.28,44.35,37400.0,31.9518,31.9878,31.9373,31.9878,37400.0
2014-12-23 14:40:00,44.35,44.38,44.34,44.38,29400.0,31.9878,32.0095,31.9806,32.0095,29400.0
2014-12-23 14:45:00,44.38,44.42,44.37,44.38,38800.0,32.0095,32.0383,32.0022,32.0095,38800.0
2014-12-23 14:50:00,44.38,44.38,44.27,44.27,22400.0,32.0095,32.0095,31.9301,31.9301,22400.0
2014-12-23 14:55:00,44.26,44.27,44.19,44.21,23800.0,31.9229,31.9301,31.8724,31.8868,23800.0
2014-12-23 15:00:00,44.2,44.26,44.19,44.23,127600.0,31.8796,31.9229,31.8724,31.9013,127600.0
2014-12-23 15:05:00,44.23,44.34,44.23,44.33,36600.0,31.9013,31.9806,31.9013,31.9734,36600.0
2014-12-23 15:10:00,44.34,44.42,44.34,44.4,33000.0,31.9806,32.0383,31.9806,32.0239,33000.0
2014-12-23 15:15:00,44.4,44.41,44.35,44.38,37400.0,32.0239,32.0311,31.9878,32.0095,37400.0
2014-12-23 15:20:00,44.37,44.37,44.27,44.28,35600.0,32.0022,32.0022,31.9301,31.9373,35600.0
2014-12-23 15:25:00,44.27,44.27,44.21,44.23,42600.0,31.9301,31.9301,31.8868,31.9013,42600.0
2014-12-23 15:30:00,44.22,44.26,44.21,44.24,71400.0,31.8941,31.9229,31.8868,31.9085,71400.0
2014-12-23 15:35:00,44.24,44.26,44.22,44.22,46600.0,31.9085,31.9229,31.8941,31.8941,46600.0
2014-12-23 15:40:00,44.22,44.26,44.21,44.24,79800.0,31.8941,31.9229,31.8868,31.9085,79800.0
2014-12-23 15:45:00,44.25,44.26,44.24,44.24,93200.0,31.9157,31.9229,31.9085,31.9085,93200.0
2014-12-23 15:50:00,44.24,44.26,44.21,44.24,77000.0,31.9085,31.9229,31.8868,31.9085,77000.0
2014-12-23 15:55:00,44.25,44.25,44.21,44.21,113600.0,31.9157,31.9157,31.8868,31.8868,113600.0
2014-12-24 09:30:00,43.98,44.16,43.84,43.94,63800.0,31.721,31.8508,31.62,31.6921,63800.0
2014-12-24 09:35:00,43.98,44.06,43.89,43.9,34400.0,31.721,31.7787,31.656,31.6633,34400.0
2014-12-24 09:40:00,43.91,43.91,43.68,43.68,35400.0,31.6705,31.6705,31.5046,31.5046,35400.0
2014-12-24 09:45:00,43.67,43.75,43.6,43.73,47800.0,31.4974,31.5551,31.4469,31.5406,47800.0
2014-12-24 09:50:00,43.73,44.1,43.73,44.01,73200.0,31.5406,31.8075,31.5406,31.7426,73200.0
2014-12-24 09:55:00,44.01,44.06,43.92,43.95,28400.0,31.7426,31.7787,31.6777,31.6993,28400.0
2014-12-24 10:00:00,43.97,44.28,43.92,44.22,46200.0,31.7137,31.9373,31.6777,31.8941,46200.0
2014-12-24 10:05:00,44.24,44.35,44.23,44.33,26200.0,31.9085,31.9878,31.9013,31.9734,26200.0
2014-12-24 10:10:00,44.35,44.37,44.07,44.07,35000.0,31.9878,32.0022,31.7859,31.7859,35000.0
2014-12-24 10:15:00,44.06,44.09,43.97,43.98,17000.0,31.7787,31.8003,31.7137,31.721,17000.0
2014-12-24 10:20:00,43.99,44.13,43.96,44.07,25000.0,31.7282,31.8291,31.7065,31.7859,25000.0
2014-12-24 10:25:00,44.08,44.11,44.02,44.04,24000.0,31.7931,31.8147,31.7498,31.7642,24000.0
2014-12-24 10:30:00,44.04,44.05,43.83,43.84,45400.0,31.7642,31.7714,31.6128,31.62,45400.0
2014-12-24 10:35:00,43.81,44.13,43.8,44.13,21600.0,31.5983,31.8291,31.5911,31.8291,21600.0
2014-12-24 10:40:00,44.12,44.16,44.1,44.13,13000.0,31.8219,31.8508,31.8075,31.8291,13000.0
2014-12-24 10:45:00,44.15,44.17,44.07,44.08,57600.0,31.8436,31.858,31.7859,31.7931,57600.0
2014-12-24 10:50:00,44.07,44.13,44.05,44.09,30400.0,31.7859,31.8291,31.7714,31.8003,30400.0
2014-12-24 10:55:00,44.08,44.12,44.02,44.12,37000.0,31.7931,31.8219,31.7498,31.8219,37000.0
2014-12-24 11:00:00,44.11,44.2,44.11,44.18,28400.0,31.8147,31.8796,31.8147,31.8652,28400.0
2014-12-24 11:05:00,44.19,44.23,44.17,44.19,29000.0,31.8724,31.9013,31.858,31.8724,29000.0
2014-12-24 11:10:00,44.2,44.25,44.16,44.16,29600.0,31.8796,31.9157,31.8508,31.8508,29600.0
2014-12-24 11:15:00,44.17,44.22,44.15,44.21,13400.0,31.858,31.8941,31.8436,31.8868,13400.0
2014-12-24 11:20:00,44.23,44.31,44.19,44.31,34600.0,31.9013,31.959,31.8724,31.959,34600.0
2014-12-24 11:25:00,44.34,44.42,44.31,44.37,38200.0,31.9806,32.0383,31.959,32.0022,38200.0
2014-12-24 11:30:00,44.36,44.46,44.33,44.45,21600.0,31.995,32.0672,31.9734,32.0599,21600.0
2014-12-24 11:35:00,44.45,44.47,44.41,44.47,19800.0,32.0599,32.0744,32.0311,32.0744,19800.0
2014-12-24 11:40:00,44.47,44.48,44.42,44.45,26400.0,32.0744,32.0816,32.0383,32.0599,26400.0
2014-12-24 11:45:00,44.45,44.48,44.44,44.47,22600.0,32.0599,32.0816,32.0527,32.0744,22600.0
2014-12-24 11:50:00,44.46,44.56,44.39,44.49,37400.0,32.0672,32.1393,32.0167,32.0888,37400.0
2014-12-24 11:55:00,44.49,44.52,44.45,44.45,12400.0,32.0888,32.1104,32.0599,32.0599,12400.0
2014-12-24 12:00:00,44.45,44.45,44.36,44.4,21600.0,32.0599,32.0599,31.995,32.0239,21600.0
2014-12-24 12:05:00,44.39,44.44,44.35,44.41,24000.0,32.0167,32.0527,31.9878,32.0311,24000.0
2014-12-24 12:10:00,44.43,44.44,44.38,44.38,13600.0,32.0455,32.0527,32.0095,32.0095,13600.0
2014-12-24 12:15:00,44.38,44.47,44.37,44.4,30000.0,32.0095,32.0744,32.0022,32.0239,30000.0
2014-12-24 12:20:00,44.4,44.46,44.36,44.46,19600.0,32.0239,32.0672,31.995,32.0672,19600.0
2014-12-24 12:25:00,44.46,44.51,44.46,44.51,15600.0,32.0672,32.1032,32.0672,32.1032,15600.0
2014-12-24 12:30:00,44.51,44.52,44.46,44.46,31800.0,32.1032,32.1104,32.0672,32.0672,31800.0
2014-12-24 12:35:00,44.47,44.52,44.41,44.41,29000.0,32.0744,32.1104,32.0311,32.0311,29000.0
2014-12-24 12:40:00,44.42,44.43,44.35,44.38,19800.0,32.0383,32.0455,31.9878,32.0095,19800.0
2014-12-24 12:45:00,44.38,44.45,44.35,44.45,33800.0,32.0095,32.0599,31.9878,32.0599,33800.0
2014-12-24 12:50:00,44.45,44.46,44.38,44.4,47600.0,32.0599,32.0672,32.0095,32.0239,47600.0
2014-12-24 12:55:00,44.38,44.4,44.27,44.31,53000.0,32.0095,32.0239,31.9301,31.959,53000.0
2014-12-26 09:30:00,44.43,44.64,44.34,44.61,30800.0,32.0455,32.197,31.9806,32.1753,30800.0
2014-12-26 09:35:00,44.61,44.61,44.42,44.52,18800.0,32.1753,32.1753,32.0383,32.1104,18800.0
2014-12-26 09:40:00,44.51,44.65,44.51,44.64,24000.0,32.1032,32.2042,32.1032,32.197,24000.0
2014-12-26 09:45:00,44.65,44.69,44.57,44.57,18600.0,32.2042,32.233,32.1465,32.1465,18600.0
2014-12-26 09:50:00,44.58,44.63,44.45,44.55,27600.0,32.1537,32.1898,32.0599,32.1321,27600.0
2014-12-26 09:55:00,44.59,44.7,44.54,44.7,23400.0,32.1609,32.2403,32.1249,32.2403,23400.0
2014-12-26 10:00:00,44.69,44.69,44.52,44.52,17600.0,32.233,32.233,32.1104,32.1104,17600.0
2014-12-26 10:05:00,44.52,44.57,44.47,44.55,21200.0,32.1104,32.1465,32.0744,32.1321,21200.0
2014-12-26 10:10:00,44.55,44.94,44.55,44.93,99000.0,32.1321,32.4134,32.1321,32.4061,99000.0
2014-12-26 10:15:00,44.93,44.97,44.79,44.8,150000.0,32.4061,32.435,32.3052,32.3124,150000.0
2014-12-26 10:20:00,44.8,44.91,44.8,44.85,34400.0,32.3124,32.3917,32.3124,32.3484,34400.0
2014-12-26 10:25:00,44.84,44.94,44.83,44.93,35400.0,32.3412,32.4134,32.334,32.4061,35400.0
2014-12-26 10:30:00,44.93,45.04,44.93,44.98,47600.0,32.4061,32.4855,32.4061,32.4422,47600.0
2014-12-26 10:35:00,44.97,45.06,44.97,45.04,34800.0,32.435,32.4999,32.435,32.4855,34800.0
2014-12-26 10:40:00,45.04,45.11,44.99,45.1,34000.0,32.4855,32.536,32.4494,32.5288,34000.0
2014-12-26 10:45:00,45.1,45.21,45.09,45.2,24800.0,32.5288,32.6081,32.5215,32.6009,24800.0
2014-12-26 10:50:00,45.21,45.23,45.12,45.12,29400.0,32.6081,32.6225,32.5432,32.5432,29400.0
2014-12-26 10:55:00,45.13,45.13,45.03,45.07,46400.0,32.5504,32.5504,32.4783,32.5071,46400.0
2014-12-26 11:00:00,45.05,45.2,45.05,45.2,36200.0,32.4927,32.6009,32.4927,32.6009,36200.0
2014-12-26 11:05:00,45.19,45.33,45.19,45.28,66800.0,32.5937,32.6947,32.5937,32.6586,66800.0
2014-12-26 11:10:00,45.27,45.36,45.27,45.36,34400.0,32.6514,32.7163,32.6514,32.7163,34400.0
2014-12-26 11:15:00,45.35,45.37,45.3,45.33,83400.0,32.7091,32.7235,32.673,32.6947,83400.0
2014-12-26 11:20:00,45.33,45.33,45.24,45.25,29200.0,32.6947,32.6947,32.6297,32.637,29200.0
2014-12-26 11:25:00,45.25,45.26,45.18,45.19,13200.0,32.637,32.6442,32.5865,32.5937,13200.0
2014-12-26 11:30:00,45.18,45.2,45.07,45.07,34400.0,32.5865,32.6009,32.5071,32.5071,34400.0
2014-12-26 11:35:00,45.08,45.1,45.06,45.09,16400.0,32.5143,32.5288,32.4999,32.5215,16400.0
2014-12-26 11:40:00,45.07,45.1,45.06,45.1,27800.0,32.5071,32.5288,32.4999,32.5288,27800.0
2014-12-26 11:45:00,45.1,45.1,45.07,45.09,39200.0,32.5288,32.5288,32.5071,32.5215,39200.0
2014-12-26 11:50:00,45.09,45.1,45.06,45.08,9400.0,32.5215,32.5288,32.4999,32.5143,9400.0
2014-12-26 11:55:00,45.09,45.1,45.08,45.1,34000.0,32.5215,32.5288,32.5143,32.5288,34000.0
2014-12-26 12:00:00,45.1,45.1,45.02,45.02,26200.0,32.5288,32.5288,32.4711,32.4711,26200.0
2014-12-26 12:05:00,45.0,45.0,44.93,44.95,17800.0,32.4566,32.4566,32.4061,32.4206,17800.0
2014-12-26 12:10:00,44.95,44.98,44.87,44.98,21600.0,32.4206,32.4422,32.3629,32.4422,21600.0
2014-12-26 12:15:00,44.98,45.03,44.97,45.03,8000.0,32.4422,32.4783,32.435,32.4783,8000.0
2014-12-26 12:20:00,45.04,45.05,44.99,44.99,20400.0,32.4855,32.4927,32.4494,32.4494,20400.0
2014-12-26 12:25:00,44.99,45.02,44.97,45.01,18000.0,32.4494,32.4711,32.435,32.4638,18000.0
2014-12-26 12:30:00,45.01,45.08,44.97,45.06,20200.0,32.4638,32.5143,32.435,32.4999,20200.0
2014-12-26 12:35:00,45.06,45.1,45.04,45.09,29600.0,32.4999,32.5288,32.4855,32.5215,29600.0
2014-12-26 12:40:00,45.09,45.1,45.03,45.1,17600.0,32.5215,32.5288,32.4783,32.5288,17600.0
2014-12-26 12:45:00,45.09,45.1,45.07,45.1,38000.0,32.5215,32.5288,32.5071,32.5288,38000.0
2014-12-26 12:50:00,45.1,45.1,45.03,45.03,35400.0,32.5288,32.5288,32.4783,32.4783,35400.0
2014-12-26 12:55:00,45.02,45.05,44.99,45.02,53200.0,32.4711,32.4927,32.4494,32.4711,53200.0
2014-12-26 13:00:00,45.01,45.05,44.99,44.99,15000.0,32.4638,32.4927,32.4494,32.4494,15000.0
2014-12-26 13:05:00,44.98,44.99,44.9,44.9,18200.0,32.4422,32.4494,32.3845,32.3845,18200.0
2014-12-26 13:10:00,44.92,44.98,44.92,44.96,14000.0,32.3989,32.4422,32.3989,32.4278,14000.0
2014-12-26 13:15:00,44.97,44.97,44.9,44.9,20600.0,32.435,32.435,32.3845,32.3845,20600.0
2014-12-26 13:20:00,44.9,44.94,44.85,44.85,31400.0,32.3845,32.4134,32.3484,32.3484,31400.0
2014-12-26 13:25:00,44.86,44.86,44.79,44.81,19600.0,32.3557,32.3557,32.3052,32.3196,19600.0
2014-12-26 13:30:00,44.81,44.81,44.77,44.78,12200.0,32.3196,32.3196,32.2907,32.298,12200.0
2014-12-26 13:35:00,44.8,44.81,44.74,44.76,21800.0,32.3124,32.3196,32.2691,32.2835,21800.0
2014-12-26 13:40:00,44.75,44.77,44.63,44.64,27400.0,32.2763,32.2907,32.1898,32.197,27400.0
2014-12-26 13:45:00,44.65,44.76,44.65,44.74,39200.0,32.2042,32.2835,32.2042,32.2691,39200.0
2014-12-26 13:50:00,44.76,44.89,44.76,44.88,19800.0,32.2835,32.3773,32.2835,32.3701,19800.0
2014-12-26 13:55:00,44.88,44.89,44.82,44.82,33400.0,32.3701,32.3773,32.3268,32.3268,33400.0
2014-12-26 14:00:00,44.82,44.85,44.79,44.85,26200.0,32.3268,32.3484,32.3052,32.3484,26200.0
2014-12-26 14:05:00,44.85,44.88,44.82,44.88,23400.0,32.3484,32.3701,32.3268,32.3701,23400.0
2014-12-26 14:10:00,44.87,44.88,44.82,44.87,35600.0,32.3629,32.3701,32.3268,32.3629,35600.0
2014-12-26 14:15:00,44.88,44.96,44.87,44.95,51200.0,32.3701,32.4278,32.3629,32.4206,51200.0
2014-12-26 14:20:00,44.95,44.96,44.9,44.96,34400.0,32.4206,32.4278,32.3845,32.4278,34400.0
2014-12-26 14:25:00,44.96,44.97,44.93,44.95,23200.0,32.4278,32.435,32.4061,32.4206,23200.0
2014-12-26 14:30:00,44.96,45.01,44.96,44.99,27400.0,32.4278,32.4638,32.4278,32.4494,27400.0
2014-12-26 14:35:00,45.01,45.1,45.01,45.06,39400.0,32.4638,32.5288,32.4638,32.4999,39400.0
2014-12-26 14:40:00,45.06,45.08,45.03,45.05,16000.0,32.4999,32.5143,32.4783,32.4927,16000.0
2014-12-26 14:45:00,45.04,45.08,45.01,45.02,25800.0,32.4855,32.5143,32.4638,32.4711,25800.0
2014-12-26 14:50:00,45.05,45.09,45.02,45.03,26200.0,32.4927,32.5215,32.4711,32.4783,26200.0
2014-12-26 14:55:00,45.04,45.1,45.03,45.09,26600.0,32.4855,32.5288,32.4783,32.5215,26600.0
2014-12-26 15:00:00,45.09,45.1,45.04,45.09,54400.0,32.5215,32.5288,32.4855,32.5215,54400.0
2014-12-26 15:05:00,45.1,45.1,45.07,45.1,54200.0,32.5288,32.5288,32.5071,32.5288,54200.0
2014-12-26 15:10:00,45.09,45.09,45.06,45.07,27000.0,32.5215,32.5215,32.4999,32.5071,27000.0
2014-12-26 15:15:00,45.07,45.08,45.03,45.04,28400.0,32.5071,32.5143,32.4783,32.4855,28400.0
2014-12-26 15:20:00,45.04,45.05,45.01,45.02,29800.0,32.4855,32.4927,32.4638,32.4711,29800.0
2014-12-26 15:25:00,45.01,45.01,44.95,44.96,36600.0,32.4638,32.4638,32.4206,32.4278,36600.0
2014-12-26 15:30:00,44.96,44.97,44.92,44.94,34200.0,32.4278,32.435,32.3989,32.4134,34200.0
2014-12-26 15:35:00,44.94,44.95,44.91,44.92,35000.0,32.4134,32.4206,32.3917,32.3989,35000.0
2014-12-26 15:40:00,44.92,44.97,44.92,44.97,49600.0,32.3989,32.435,32.3989,32.435,49600.0
2014-12-26 15:45:00,44.96,44.97,44.94,44.96,50800.0,32.4278,32.435,32.4134,32.4278,50800.0
2014-12-26 15:50:00,44.95,44.96,44.88,44.9,63400.0,32.4206,32.4278,32.3701,32.3845,63400.0
2014-12-26 15:55:00,44.9,44.91,44.84,44.87,58200.0,32.3845,32.3917,32.3412,32.3629,58200.0
2014-12-29 09:30:00,45.06,45.35,45.06,45.35,52000.0,32.4999,32.7091,32.4999,32.7091,52000.0
2014-12-29 09:35:00,45.33,45.33,45.07,45.27,26000.0,32.6947,32.6947,32.5071,32.6514,26000.0
2014-12-29 09:40:00,45.34,45.35,45.13,45.26,30000.0,32.7019,32.7091,32.5504,32.6442,30000.0
2014-12-29 09:45:00,45.24,45.32,45.16,45.27,26400.0,32.6297,32.6874,32.572,32.6514,26400.0
2014-12-29 09:50:00,45.26,45.42,45.23,45.38,66400.0,32.6442,32.7596,32.6225,32.7307,66400.0
2014-12-29 09:55:00,45.38,45.41,45.26,45.29,44400.0,32.7307,32.7524,32.6442,32.6658,44400.0
2014-12-29 10:00:00,45.31,45.55,45.3,45.54,59800.0,32.6802,32.8533,32.673,32.8461,59800.0
2014-12-29 10:05:00,45.55,45.6,45.49,45.55,29600.0,32.8533,32.8894,32.8101,32.8533,29600.0
2014-12-29 10:10:00,45.55,45.58,45.35,45.36,39600.0,32.8533,32.875,32.7091,32.7163,39600.0
2014-12-29 10:15:00,45.37,45.38,45.27,45.37,23800.0,32.7235,32.7307,32.6514,32.7235,23800.0
2014-12-29 10:20:00,45.43,45.46,45.4,45.44,15400.0,32.7668,32.7884,32.7451,32.774,15400.0
2014-12-29 10:25:00,45.45,45.46,45.33,45.38,32000.0,32.7812,32.7884,32.6947,32.7307,32000.0
2014-12-29 10:30:00,45.38,45.39,45.32,45.38,25200.0,32.7307,32.7379,32.6874,32.7307,25200.0
2014-12-29 10:35:00,45.37,45.43,45.34,45.37,26000.0,32.7235,32.7668,32.7019,32.7235,26000.0
2014-12-29 10:40:00,45.37,45.39,45.27,45.27,34600.0,32.7235,32.7379,32.6514,32.6514,34600.0
2014-12-29 10:45:00,45.27,45.29,45.24,45.24,21200.0,32.6514,32.6658,32.6297,32.6297,21200.0
2014-12-29 10:50:00,45.24,45.27,45.2,45.26,25200.0,32.6297,32.6514,32.6009,32.6442,25200.0
2014-12-29 10:55:00,45.25,45.27,45.21,45.24,17800.0,32.637,32.6514,32.6081,32.6297,17800.0
2014-12-29 11:00:00,45.24,45.27,45.22,45.27,31600.0,32.6297,32.6514,32.6153,32.6514,31600.0
2014-12-29 11:05:00,45.27,45.27,45.21,45.23,26000.0,32.6514,32.6514,32.6081,32.6225,26000.0
2014-12-29 11:10:00,45.22,45.24,45.12,45.13,92600.0,32.6153,32.6297,32.5432,32.5504,92600.0
2014-12-29 11:15:00,45.13,45.24,45.1,45.24,43600.0,32.5504,32.6297,32.5288,32.6297,43600.0
2014-12-29 11:20:00,45.25,45.35,45.23,45.35,63600.0,32.637,32.7091,32.6225,32.7091,63600.0
2014-12-29 11:25:00,45.35,45.46,45.34,45.44,69400.0,32.7091,32.7884,32.7019,32.774,69400.0
2014-12-29 11:30:00,45.43,45.43,45.32,45.38,34600.0,32.7668,32.7668,32.6874,32.7307,34600.0
2014-12-29 11:35:00,45.37,45.39,45.32,45.34,30600.0,32.7235,32.7379,32.6874,32.7019,30600.0
2014-12-29 11:40:00,45.31,45.36,45.31,45.35,26600.0,32.6802,32.7163,32.6802,32.7091,26600.0
2014-12-29 11:45:00,45.35,45.35,45.29,45.31,29400.0,32.7091,32.7091,32.6658,32.6802,29400.0
2014-12-29 11:50:00,45.31,45.31,45.22,45.22,27000.0,32.6802,32.6802,32.6153,32.6153,27000.0
2014-12-29 11:55:00,45.22,45.23,45.18,45.22,24200.0,32.6153,32.6225,32.5865,32.6153,24200.0
2014-12-29 12:00:00,45.22,45.31,45.22,45.3,23800.0,32.6153,32.6802,32.6153,32.673,23800.0
2014-12-29 12:05:00,45.31,45.31,45.2,45.21,22600.0,32.6802,32.6802,32.6009,32.6081,22600.0
2014-12-29 12:10:00,45.21,45.22,45.14,45.17,35600.0,32.6081,32.6153,32.5576,32.5792,35600.0
2014-12-29 12:15:00,45.17,45.22,45.13,45.22,38600.0,32.5792,32.6153,32.5504,32.6153,38600.0
2014-12-29 12:20:00,45.22,45.24,45.17,45.19,24600.0,32.6153,32.6297,32.5792,32.5937,24600.0
2014-12-29 12:25:00,45.19,45.2,45.1,45.13,53200.0,32.5937,32.6009,32.5288,32.5504,53200.0
2014-12-29 12:30:00,45.13,45.13,45.04,45.05,36000.0,32.5504,32.5504,32.4855,32.4927,36000.0
2014-12-29 12:35:00,45.04,45.1,45.02,45.08,27400.0,32.4855,32.5288,32.4711,32.5143,27400.0
2014-12-29 12:40:00,45.09,45.09,44.99,45.05,47200.0,32.5215,32.5215,32.4494,32.4927,47200.0
2014-12-29 12:45:00,45.06,45.09,45.04,45.06,32400.0,32.4999,32.5215,32.4855,32.4999,32400.0
2014-12-29 12:50:00,45.06,45.09,44.99,45.02,29600.0,32.4999,32.5215,32.4494,32.4711,29600.0
2014-12-29 12:55:00,45.02,45.03,44.98,45.01,53200.0,32.4711,32.4783,32.4422,32.4638,53200.0
2014-12-29 13:00:00,45.0,45.04,44.99,45.03,36400.0,32.4566,32.4855,32.4494,32.4783,36400.0
2014-12-29 13:05:00,45.02,45.12,45.0,45.1,20400.0,32.4711,32.5432,32.4566,32.5288,20400.0
2014-12-29 13:10:00,45.1,45.15,45.07,45.15,29800.0,32.5288,32.5648,32.5071,32.5648,29800.0
2014-12-29 13:15:00,45.14,45.23,45.14,45.22,16800.0,32.5576,32.6225,32.5576,32.6153,16800.0
2014-12-29 13:20:00,45.24,45.28,45.23,45.24,25000.0,32.6297,32.6586,32.6225,32.6297,25000.0
2014-12-29 13:25:00,45.26,45.27,45.22,45.25,19200.0,32.6442,32.6514,32.6153,32.637,19200.0
2014-12-29 13:30:00,45.24,45.28,45.23,45.23,23600.0,32.6297,32.6586,32.6225,32.6225,23600.0
2014-12-29 13:35:00,45.22,45.22,45.16,45.18,22800.0,32.6153,32.6153,32.572,32.5865,22800.0
2014-12-29 13:40:00,45.19,45.26,45.17,45.25,30600.0,32.5937,32.6442,32.5792,32.637,30600.0
2014-12-29 13:45:00,45.24,45.24,45.2,45.21,83200.0,32.6297,32.6297,32.6009,32.6081,83200.0
2014-12-29 13:50:00,45.22,45.22,45.19,45.2,42400.0,32.6153,32.6153,32.5937,32.6009,42400.0
2014-12-29 13:55:00,45.2,45.23,45.19,45.23,24000.0,32.6009,32.6225,32.5937,32.6225,24000.0
2014-12-29 14:00:00,45.22,45.29,45.2,45.29,34600.0,32.6153,32.6658,32.6009,32.6658,34600.0
2014-12-29 14:05:00,45.3,45.32,45.22,45.23,40000.0,32.673,32.6874,32.6153,32.6225,40000.0
2014-12-29 14:10:00,45.23,45.29,45.21,45.29,34600.0,32.6225,32.6658,32.6081,32.6658,34600.0
2014-12-29 14:15:00,45.29,45.4,45.29,45.4,44000.0,32.6658,32.7451,32.6658,32.7451,44000.0
2014-12-29 14:20:00,45.4,45.49,45.38,45.46,33000.0,32.7451,32.8101,32.7307,32.7884,33000.0
2014-12-29 14:25:00,45.45,45.46,45.4,45.44,36200.0,32.7812,32.7884,32.7451,32.774,36200.0
2014-12-29 14:30:00,45.44,45.5,45.44,45.5,39000.0,32.774,32.8173,32.774,32.8173,39000.0
2014-12-29 14:35:00,45.49,45.5,45.43,45.47,44400.0,32.8101,32.8173,32.7668,32.7956,44400.0
2014-12-29 14:40:00,45.47,45.52,45.46,45.52,51800.0,32.7956,32.8317,32.7884,32.8317,51800.0
2014-12-29 14:45:00,45.52,45.52,45.49,45.49,57400.0,32.8317,32.8317,32.8101,32.8101,57400.0
2014-12-29 14:50:00,45.5,45.51,45.48,45.49,74800.0,32.8173,32.8245,32.8028,32.8101,74800.0
2014-12-29 14:55:00,45.49,45.51,45.48,45.48,23000.0,32.8101,32.8245,32.8028,32.8028,23000.0
2014-12-29 15:00:00,45.48,45.49,45.41,45.43,32400.0,32.8028,32.8101,32.7524,32.7668,32400.0
2014-12-29 15:05:00,45.43,45.44,45.38,45.38,28800.0,32.7668,32.774,32.7307,32.7307,28800.0
2014-12-29 15:10:00,45.38,45.41,45.38,45.38,36800.0,32.7307,32.7524,32.7307,32.7307,36800.0
2014-12-29 15:15:00,45.38,45.43,45.38,45.42,53600.0,32.7307,32.7668,32.7307,32.7596,53600.0
2014-12-29 15:20:00,45.42,45.47,45.41,45.47,28000.0,32.7596,32.7956,32.7524,32.7956,28000.0
2014-12-29 15:25:00,45.48,45.49,45.47,45.49,23800.0,32.8028,32.8101,32.7956,32.8101,23800.0
2014-12-29 15:30:00,45.49,45.51,45.44,45.46,49000.0,32.8101,32.8245,32.774,32.7884,49000.0
2014-12-29 15:35:00,45.47,45.54,45.46,45.54,60800.0,32.7956,32.8461,32.7884,32.8461,60800.0
2014-12-29 15:40:00,45.54,45.57,45.53,45.56,80400.0,32.8461,32.8678,32.8389,32.8605,80400.0
2014-12-29 15:45:00,45.57,45.59,45.52,45.55,183600.0,32.8678,32.8822,32.8317,32.8533,183600.0
2014-12-29 15:50:00,45.55,45.58,45.55,45.56,164800.0,32.8533,32.875,32.8533,32.8605,164800.0
2014-12-29 15:55:00,45.55,45.62,45.51,45.52,321000.0,32.8533,32.9038,32.8245,32.8317,321000.0
2014-12-30 09:30:00,45.25,45.48,45.2,45.38,92000.0,32.637,32.8028,32.6009,32.7307,92000.0
2014-12-30 09:35:00,45.46,45.54,45.3,45.53,98000.0,32.7884,32.8461,32.673,32.8389,98000.0
2014-12-30 09:40:00,45.51,45.79,45.51,45.79,69600.0,32.8245,33.0264,32.8245,33.0264,69600.0
2014-12-30 09:45:00,45.73,45.83,45.66,45.7,93000.0,32.9832,33.0553,32.9327,32.9615,93000.0
2014-12-30 09:50:00,45.7,45.81,45.68,45.77,37000.0,32.9615,33.0409,32.9471,33.012,37000.0
2014-12-30 09:55:00,45.76,45.77,45.58,45.59,47400.0,33.0048,33.012,32.875,32.8822,47400.0
2014-12-30 10:00:00,45.58,45.59,45.35,45.43,55000.0,32.875,32.8822,32.7091,32.7668,55000.0
2014-12-30 10:05:00,45.38,45.41,45.31,45.35,29000.0,32.7307,32.7524,32.6802,32.7091,29000.0
2014-12-30 10:10:00,45.34,45.48,45.31,45.47,33200.0,32.7019,32.8028,32.6802,32.7956,33200.0
2014-12-30 10:15:00,45.48,45.5,45.44,45.45,33800.0,32.8028,32.8173,32.774,32.7812,33800.0
2014-12-30 10:20:00,45.44,45.56,45.42,45.56,202800.0,32.774,32.8605,32.7596,32.8605,202800.0
2014-12-30 10:25:00,45.56,45.62,45.48,45.49,48200.0,32.8605,32.9038,32.8028,32.8101,48200.0
2014-12-30 10:30:00,45.49,45.62,45.49,45.62,60000.0,32.8101,32.9038,32.8101,32.9038,60000.0
2014-12-30 10:35:00,45.62,45.67,45.61,45.63,28200.0,32.9038,32.9399,32.8966,32.911,28200.0
2014-12-30 10:40:00,45.63,45.69,45.54,45.58,28600.0,32.911,32.9543,32.8461,32.875,28600.0
2014-12-30 10:45:00,45.59,45.62,45.52,45.6,53600.0,32.8822,32.9038,32.8317,32.8894,53600.0
2014-12-30 10:50:00,45.6,45.6,45.52,45.59,31200.0,32.8894,32.8894,32.8317,32.8822,31200.0
2014-12-30 10:55:00,45.59,45.67,45.53,45.53,49000.0,32.8822,32.9399,32.8389,32.8389,49000.0
2014-12-30 11:00:00,45.53,45.6,45.52,45.52,23200.0,32.8389,32.8894,32.8317,32.8317,23200.0
2014-12-30 11:05:00,45.51,45.52,45.42,45.49,98200.0,32.8245,32.8317,32.7596,32.8101,98200.0
2014-12-30 11:10:00,45.49,45.49,45.32,45.35,43000.0,32.8101,32.8101,32.6874,32.7091,43000.0
2014-12-30 11:15:00,45.37,45.44,45.37,45.43,76400.0,32.7235,32.774,32.7235,32.7668,76400.0
2014-12-30 11:20:00,45.44,45.44,45.27,45.32,35400.0,32.774,32.774,32.6514,32.6874,35400.0
2014-12-30 11:25:00,45.32,45.34,45.24,45.27,43600.0,32.6874,32.7019,32.6297,32.6514,43600.0
2014-12-30 11:30:00,45.27,45.33,45.24,45.31,56600.0,32.6514,32.6947,32.6297,32.6802,56600.0
2014-12-30 11:35:00,45.31,45.4,45.27,45.4,37200.0,32.6802,32.7451,32.6514,32.7451,37200.0
2014-12-30 11:40:00,45.38,45.43,45.36,45.4,24400.0,32.7307,32.7668,32.7163,32.7451,24400.0
2014-12-30 11:45:00,45.4,45.49,45.4,45.46,16800.0,32.7451,32.8101,32.7451,32.7884,16800.0
2014-12-30 11:50:00,45.44,45.52,45.43,45.52,24200.0,32.774,32.8317,32.7668,32.8317,24200.0
2014-12-30 11:55:00,45.51,45.54,45.49,45.52,22200.0,32.8245,32.8461,32.8101,32.8317,22200.0
2014-12-30 12:00:00,45.52,45.54,45.49,45.54,64200.0,32.8317,32.8461,32.8101,32.8461,64200.0
2014-12-30 12:05:00,45.53,45.58,45.51,45.55,28200.0,32.8389,32.875,32.8245,32.8533,28200.0
2014-12-30 12:10:00,45.55,45.59,45.52,45.59,18000.0,32.8533,32.8822,32.8317,32.8822,18000.0
2014-12-30 12:15:00,45.57,45.62,45.54,45.58,23600.0,32.8678,32.9038,32.8461,32.875,23600.0
2014-12-30 12:20:00,45.57,45.6,45.54,45.6,12200.0,32.8678,32.8894,32.8461,32.8894,12200.0
2014-12-30 12:25:00,45.6,45.65,45.55,45.62,39000.0,32.8894,32.9255,32.8533,32.9038,39000.0
2014-12-30 12:30:00,45.62,45.77,45.62,45.76,43000.0,32.9038,33.012,32.9038,33.0048,43000.0
2014-12-30 12:35:00,45.76,45.81,45.75,45.78,35400.0,33.0048,33.0409,32.9976,33.0192,35400.0
2014-12-30 12:40:00,45.79,45.82,45.76,45.8,39400.0,33.0264,33.0481,33.0048,33.0336,39400.0
2014-12-30 12:45:00,45.8,45.83,45.76,45.79,21800.0,33.0336,33.0553,33.0048,33.0264,21800.0
2014-12-30 12:50:00,45.79,45.83,45.76,45.78,53600.0,33.0264,33.0553,33.0048,33.0192,53600.0
2014-12-30 12:55:00,45.79,45.79,45.72,45.72,15200.0,33.0264,33.0264,32.9759,32.9759,15200.0
2014-12-30 13:00:00,45.71,45.77,45.69,45.75,27400.0,32.9687,33.012,32.9543,32.9976,27400.0
2014-12-30 13:05:00,45.74,45.76,45.73,45.76,37800.0,32.9904,33.0048,32.9832,33.0048,37800.0
2014-12-30 13:10:00,45.75,45.82,45.74,45.81,35600.0,32.9976,33.0481,32.9904,33.0409,35600.0
2014-12-30 13:15:00,45.8,45.81,45.75,45.76,38200.0,33.0336,33.0409,32.9976,33.0048,38200.0
2014-12-30 13:20:00,45.75,45.77,45.74,45.75,33400.0,32.9976,33.012,32.9904,32.9976,33400.0
2014-12-30 13:25:00,45.75,45.78,45.74,45.75,32200.0,32.9976,33.0192,32.9904,32.9976,32200.0
2014-12-30 13:30:00,45.76,45.78,45.74,45.75,31800.0,33.0048,33.0192,32.9904,32.9976,31800.0
2014-12-30 13:35:00,45.75,45.79,45.74,45.77,30600.0,32.9976,33.0264,32.9904,33.012,30600.0
2014-12-30 13:40:00,45.77,45.77,45.7,45.74,28600.0,33.012,33.012,32.9615,32.9904,28600.0
2014-12-30 13:45:00,45.74,45.76,45.72,45.73,31200.0,32.9904,33.0048,32.9759,32.9832,31200.0
2014-12-30 13:50:00,45.72,45.73,45.68,45.71,50000.0,32.9759,32.9832,32.9471,32.9687,50000.0
2014-12-30 13:55:00,45.71,45.72,45.68,45.69,22800.0,32.9687,32.9759,32.9471,32.9543,22800.0
2014-12-30 14:00:00,45.68,45.7,45.66,45.66,34000.0,32.9471,32.9615,32.9327,32.9327,34000.0
2014-12-30 14:05:00,45.66,45.7,45.64,45.65,34400.0,32.9327,32.9615,32.9182,32.9255,34400.0
2014-12-30 14:10:00,45.63,45.63,45.55,45.6,36000.0,32.911,32.911,32.8533,32.8894,36000.0
2014-12-30 14:15:00,45.61,45.61,45.57,45.58,9000.0,32.8966,32.8966,32.8678,32.875,9000.0
2014-12-30 14:20:00,45.57,45.59,45.52,45.54,23800.0,32.8678,32.8822,32.8317,32.8461,23800.0
2014-12-30 14:25:00,45.53,45.59,45.52,45.55,20200.0,32.8389,32.8822,32.8317,32.8533,20200.0
2014-12-30 14:30:00,45.55,45.57,45.51,45.52,23400.0,32.8533,32.8678,32.8245,32.8317,23400.0
2014-12-30 14:35:00,45.51,45.55,45.46,45.49,64200.0,32.8245,32.8533,32.7884,32.8101,64200.0
2014-12-30 14:40:00,45.48,45.48,45.42,45.43,38400.0,32.8028,32.8028,32.7596,32.7668,38400.0
2014-12-30 14:45:00,45.42,45.49,45.4,45.48,32200.0,32.7596,32.8101,32.7451,32.8028,32200.0
2014-12-30 14:50:00,45.49,45.5,45.46,45.49,40000.0,32.8101,32.8173,32.7884,32.8101,40000.0
2014-12-30 14:55:00,45.49,45.53,45.48,45.51,30000.0,32.8101,32.8389,32.8028,32.8245,30000.0
2014-12-30 15:00:00,45.51,45.51,45.48,45.49,20800.0,32.8245,32.8245,32.8028,32.8101,20800.0
2014-12-30 15:05:00,45.49,45.52,45.48,45.52,26000.0,32.8101,32.8317,32.8028,32.8317,26000.0
2014-12-30 15:10:00,45.51,45.51,45.46,45.46,36800.0,32.8245,32.8245,32.7884,32.7884,36800.0
2014-12-30 15:15:00,45.46,45.48,45.46,45.46,24600.0,32.7884,32.8028,32.7884,32.7884,24600.0
2014-12-30 15:20:00,45.47,45.49,45.47,45.48,62800.0,32.7956,32.8101,32.7956,32.8028,62800.0
2014-12-30 15:25:00,45.48,45.48,45.46,45.47,45800.0,32.8028,32.8028,32.7884,32.7956,45800.0
2014-12-30 15:30:00,45.46,45.47,45.43,45.47,47800.0,32.7884,32.7956,32.7668,32.7956,47800.0
2014-12-30 15:35:00,45.47,45.49,45.47,45.47,41800.0,32.7956,32.8101,32.7956,32.7956,41800.0
2014-12-30 15:40:00,45.48,45.48,45.39,45.42,67200.0,32.8028,32.8028,32.7379,32.7596,67200.0
2014-12-30 15:45:00,45.42,45.44,45.38,45.41,131400.0,32.7596,32.774,32.7307,32.7524,131400.0
2014-12-30 15:50:00,45.41,45.41,45.4,45.41,91200.0,32.7524,32.7524,32.7451,32.7524,91200.0
2014-12-30 15:55:00,45.4,45.41,45.3,45.32,187800.0,32.7451,32.7524,32.673,32.6874,187800.0
2014-12-31 09:30:00,45.48,45.48,45.19,45.37,109000.0,32.8028,32.8028,32.5937,32.7235,109000.0
2014-12-31 09:35:00,45.38,45.43,45.21,45.33,36600.0,32.7307,32.7668,32.6081,32.6947,36600.0
2014-12-31 09:40:00,45.3,45.32,45.21,45.3,49600.0,32.673,32.6874,32.6081,32.673,49600.0
2014-12-31 09:45:00,45.33,45.33,45.24,45.31,32400.0,32.6947,32.6947,32.6297,32.6802,32400.0
2014-12-31 09:50:00,45.32,45.56,45.31,45.52,30800.0,32.6874,32.8605,32.6802,32.8317,30800.0
2014-12-31 09:55:00,45.51,45.52,45.44,45.46,20800.0,32.8245,32.8317,32.774,32.7884,20800.0
2014-12-31 10:00:00,45.47,45.54,45.46,45.5,33200.0,32.7956,32.8461,32.7884,32.8173,33200.0
2014-12-31 10:05:00,45.49,45.49,45.41,45.41,24600.0,32.8101,32.8101,32.7524,32.7524,24600.0
2014-12-31 10:10:00,45.41,45.45,45.34,45.35,28800.0,32.7524,32.7812,32.7019,32.7091,28800.0
2014-12-31 10:15:00,45.35,45.43,45.31,45.41,36400.0,32.7091,32.7668,32.6802,32.7524,36400.0
2014-12-31 10:20:00,45.43,45.46,45.35,45.44,16400.0,32.7668,32.7884,32.7091,32.774,16400.0
2014-12-31 10:25:00,45.45,45.5,45.45,45.47,16800.0,32.7812,32.8173,32.7812,32.7956,16800.0
2014-12-31 10:30:00,45.47,45.49,45.25,45.25,33200.0,32.7956,32.8101,32.637,32.637,33200.0
2014-12-31 10:35:00,45.25,45.27,45.18,45.18,54600.0,32.637,32.6514,32.5865,32.5865,54600.0
2014-12-31 10:40:00,45.18,45.23,45.13,45.18,70800.0,32.5865,32.6225,32.5504,32.5865,70800.0
2014-12-31 10:45:00,45.15,45.21,45.1,45.21,32200.0,32.5648,32.6081,32.5288,32.6081,32200.0
2014-12-31 10:50:00,45.21,45.24,45.14,45.16,91800.0,32.6081,32.6297,32.5576,32.572,91800.0
2014-12-31 10:55:00,45.17,45.27,45.15,45.24,32600.0,32.5792,32.6514,32.5648,32.6297,32600.0
2014-12-31 11:00:00,45.22,45.32,45.17,45.27,42400.0,32.6153,32.6874,32.5792,32.6514,42400.0
2014-12-31 11:05:00,45.26,45.39,45.26,45.38,21400.0,32.6442,32.7379,32.6442,32.7307,21400.0
2014-12-31 11:10:00,45.38,45.4,45.33,45.33,33000.0,32.7307,32.7451,32.6947,32.6947,33000.0
2014-12-31 11:15:00,45.34,45.41,45.32,45.4,24200.0,32.7019,32.7524,32.6874,32.7451,24200.0
2014-12-31 11:20:00,45.4,45.42,45.32,45.32,35400.0,32.7451,32.7596,32.6874,32.6874,35400.0
2014-12-31 11:25:00,45.32,45.41,45.3,45.36,31400.0,32.6874,32.7524,32.673,32.7163,31400.0
2014-12-31 11:30:00,45.35,45.4,45.33,45.33,21400.0,32.7091,32.7451,32.6947,32.6947,21400.0
2014-12-31 11:35:00,45.32,45.32,45.24,45.26,39200.0,32.6874,32.6874,32.6297,32.6442,39200.0
2014-12-31 11:40:00,45.26,45.34,45.23,45.34,24600.0,32.6442,32.7019,32.6225,32.7019,24600.0
2014-12-31 11:45:00,45.34,45.35,45.27,45.33,38400.0,32.7019,32.7091,32.6514,32.6947,38400.0
2014-12-31 11:50:00,45.33,45.47,45.32,45.47,27600.0,32.6947,32.7956,32.6874,32.7956,27600.0
2014-12-31 11:55:00,45.48,45.48,45.31,45.31,22800.0,32.8028,32.8028,32.6802,32.6802,22800.0
2014-12-31 12:00:00,45.32,45.32,45.17,45.2,32400.0,32.6874,32.6874,32.5792,32.6009,32400.0
2014-12-31 12:05:00,45.22,45.35,45.22,45.34,53400.0,32.6153,32.7091,32.6153,32.7019,53400.0
2014-12-31 12:10:00,45.34,45.35,45.26,45.27,21400.0,32.7019,32.7091,32.6442,32.6514,21400.0
2014-12-31 12:15:00,45.27,45.28,45.21,45.22,18600.0,32.6514,32.6586,32.6081,32.6153,18600.0
2014-12-31 12:20:00,45.22,45.27,45.17,45.27,29000.0,32.6153,32.6514,32.5792,32.6514,29000.0
2014-12-31 12:25:00,45.27,45.27,45.16,45.25,19800.0,32.6514,32.6514,32.572,32.637,19800.0
2014-12-31 12:30:00,45.24,45.26,45.18,45.23,20600.0,32.6297,32.6442,32.5865,32.6225,20600.0
2014-12-31 12:35:00,45.23,45.29,45.22,45.26,27200.0,32.6225,32.6658,32.6153,32.6442,27200.0
2014-12-31 12:40:00,45.25,45.35,45.21,45.34,23000.0,32.637,32.7091,32.6081,32.7019,23000.0
2014-12-31 12:45:00,45.33,45.38,45.28,45.38,16800.0,32.6947,32.7307,32.6586,32.7307,16800.0
2014-12-31 12:50:00,45.38,45.45,45.35,45.43,18600.0,32.7307,32.7812,32.7091,32.7668,18600.0
2014-12-31 12:55:00,45.43,45.49,45.41,45.46,17400.0,32.7668,32.8101,32.7524,32.7884,17400.0
2014-12-31 13:00:00,45.47,45.55,45.4,45.54,16800.0,32.7956,32.8533,32.7451,32.8461,16800.0
2014-12-31 13:05:00,45.51,45.53,45.46,45.46,8600.0,32.8245,32.8389,32.7884,32.7884,8600.0
2014-12-31 13:10:00,45.47,45.5,45.42,45.45,16400.0,32.7956,32.8173,32.7596,32.7812,16400.0
2014-12-31 13:15:00,45.46,45.46,45.38,45.43,8200.0,32.7884,32.7884,32.7307,32.7668,8200.0
2014-12-31 13:20:00,45.43,45.51,45.42,45.48,19000.0,32.7668,32.8245,32.7596,32.8028,19000.0
2014-12-31 13:25:00,45.48,45.52,45.47,45.51,11800.0,32.8028,32.8317,32.7956,32.8245,11800.0
2014-12-31 13:30:00,45.52,45.55,45.51,45.52,12000.0,32.8317,32.8533,32.8245,32.8317,12000.0
2014-12-31 13:35:00,45.53,45.56,45.46,45.47,18000.0,32.8389,32.8605,32.7884,32.7956,18000.0
2014-12-31 13:40:00,45.47,45.54,45.43,45.54,14600.0,32.7956,32.8461,32.7668,32.8461,14600.0
2014-12-31 13:45:00,45.54,45.56,45.51,45.52,11600.0,32.8461,32.8605,32.8245,32.8317,11600.0
2014-12-31 13:50:00,45.52,45.53,45.46,45.5,21800.0,32.8317,32.8389,32.7884,32.8173,21800.0
2014-12-31 13:55:00,45.49,45.49,45.43,45.44,17200.0,32.8101,32.8101,32.7668,32.774,17200.0
2014-12-31 14:00:00,45.43,45.43,45.33,45.35,19400.0,32.7668,32.7668,32.6947,32.7091,19400.0
2014-12-31 14:05:00,45.34,45.34,45.23,45.26,25400.0,32.7019,32.7019,32.6225,32.6442,25400.0
2014-12-31 14:10:00,45.27,45.34,45.27,45.3,17200.0,32.6514,32.7019,32.6514,32.673,17200.0
2014-12-31 14:15:00,45.28,45.3,45.17,45.27,32600.0,32.6586,32.673,32.5792,32.6514,32600.0
2014-12-31 14:20:00,45.26,45.35,45.23,45.34,24600.0,32.6442,32.7091,32.6225,32.7019,24600.0
2014-12-31 14:25:00,45.35,45.41,45.33,45.41,16400.0,32.7091,32.7524,32.6947,32.7524,16400.0
2014-12-31 14:30:00,45.42,45.43,45.37,45.38,16000.0,32.7596,32.7668,32.7235,32.7307,16000.0
2014-12-31 14:35:00,45.36,45.43,45.34,45.34,23800.0,32.7163,32.7668,32.7019,32.7019,23800.0
2014-12-31 14:40:00,45.34,45.43,45.3,45.42,38600.0,32.7019,32.7668,32.673,32.7596,38600.0
2014-12-31 14:45:00,45.42,45.43,45.35,45.38,14800.0,32.7596,32.7668,32.7091,32.7307,14800.0
2014-12-31 14:50:00,45.37,45.38,45.29,45.29,24000.0,32.7235,32.7307,32.6658,32.6658,24000.0
2014-12-31 14:55:00,45.3,45.32,45.27,45.3,14200.0,32.673,32.6874,32.6514,32.673,14200.0
2014-12-31 15:00:00,45.3,45.3,45.23,45.24,26400.0,32.673,32.673,32.6225,32.6297,26400.0
2014-12-31 15:05:00,45.24,45.33,45.24,45.33,21600.0,32.6297,32.6947,32.6297,32.6947,21600.0
2014-12-31 15:10:00,45.32,45.39,45.31,45.38,29000.0,32.6874,32.7379,32.6802,32.7307,29000.0
2014-12-31 15:15:00,45.38,45.41,45.35,45.4,20200.0,32.7307,32.7524,32.7091,32.7451,20200.0
2014-12-31 15:20:00,45.39,45.42,45.35,45.38,24600.0,32.7379,32.7596,32.7091,32.7307,24600.0
2014-12-31 15:25:00,45.38,45.4,45.33,45.39,25800.0,32.7307,32.7451,32.6947,32.7379,25800.0
2014-12-31 15:30:00,45.4,45.41,45.35,45.37,25400.0,32.7451,32.7524,32.7091,32.7235,25400.0
2014-12-31 15:35:00,45.38,45.41,45.35,45.37,30200.0,32.7307,32.7524,32.7091,32.7235,30200.0
2014-12-31 15:40:00,45.36,45.36,45.27,45.3,64400.0,32.7163,32.7163,32.6514,32.673,64400.0
2014-12-31 15:45:00,45.29,45.3,45.19,45.21,105800.0,32.6658,32.673,32.5937,32.6081,105800.0
2014-12-31 15:50:00,45.21,45.22,45.1,45.18,73200.0,32.6081,32.6153,32.5288,32.5865,73200.0
2014-12-31 15:55:00,45.18,45.23,45.09,45.13,215800.0,32.5865,32.6225,32.5215,32.5504,215800.0
2015-01-02 09:30:00,44.77,45.46,44.77,44.99,168200.0,32.2907,32.7884,32.2907,32.4494,168200.0
2015-01-02 09:35:00,44.96,45.37,44.93,45.27,40600.0,32.4278,32.7235,32.4061,32.6514,40600.0
2015-01-02 09:40:00,45.29,45.31,45.1,45.23,46000.0,32.6658,32.6802,32.5288,32.6225,46000.0
2015-01-02 09:45:00,45.28,45.48,45.27,45.43,51800.0,32.6586,32.8028,32.6514,32.7668,51800.0
2015-01-02 09:50:00,45.42,45.45,45.33,45.37,39800.0,32.7596,32.7812,32.6947,32.7235,39800.0
2015-01-02 09:55:00,45.38,45.52,45.33,45.51,25400.0,32.7307,32.8317,32.6947,32.8245,25400.0
2015-01-02 10:00:00,45.52,45.63,45.26,45.48,53200.0,32.8317,32.911,32.6442,32.8028,53200.0
2015-01-02 10:05:00,45.47,45.52,45.4,45.44,36400.0,32.7956,32.8317,32.7451,32.774,36400.0
2015-01-02 10:10:00,45.44,45.48,45.37,45.42,25200.0,32.774,32.8028,32.7235,32.7596,25200.0
2015-01-02 10:15:00,45.41,45.45,45.33,45.42,61000.0,32.7524,32.7812,32.6947,32.7596,61000.0
2015-01-02 10:20:00,45.42,45.42,45.31,45.38,24000.0,32.7596,32.7596,32.6802,32.7307,24000.0
2015-01-02 10:25:00,45.38,45.41,45.3,45.35,68000.0,32.7307,32.7524,32.673,32.7091,68000.0
2015-01-02 10:30:00,45.35,45.37,45.24,45.24,97600.0,32.7091,32.7235,32.6297,32.6297,97600.0
2015-01-02 10:35:00,45.23,45.28,45.12,45.18,31200.0,32.6225,32.6586,32.5432,32.5865,31200.0
2015-01-02 10:40:00,45.2,45.34,45.16,45.24,61000.0,32.6009,32.7019,32.572,32.6297,61000.0
2015-01-02 10:45:00,45.26,45.43,45.26,45.35,36400.0,32.6442,32.7668,32.6442,32.7091,36400.0
2015-01-02 10:50:00,45.35,45.35,45.21,45.3,57200.0,32.7091,32.7091,32.6081,32.673,57200.0
2015-01-02 10:55:00,45.29,45.41,45.27,45.27,50400.0,32.6658,32.7524,32.6514,32.6514,50400.0
2015-01-02 11:00:00,45.29,45.32,45.19,45.28,46800.0,32.6658,32.6874,32.5937,32.6586,46800.0
2015-01-02 11:05:00,45.27,45.33,45.21,45.3,21000.0,32.6514,32.6947,32.6081,32.673,21000.0
2015-01-02 11:10:00,45.31,45.35,45.17,45.26,44800.0,32.6802,32.7091,32.5792,32.6442,44800.0
2015-01-02 11:15:00,45.24,45.34,45.21,45.34,22200.0,32.6297,32.7019,32.6081,32.7019,22200.0
2015-01-02 11:20:00,45.33,45.41,45.27,45.27,25800.0,32.6947,32.7524,32.6514,32.6514,25800.0
2015-01-02 11:25:00,45.32,45.47,45.31,45.43,34400.0,32.6874,32.7956,32.6802,32.7668,34400.0
2015-01-02 11:30:00,45.45,45.5,45.41,45.48,32600.0,32.7812,32.8173,32.7524,32.8028,32600.0
2015-01-02 11:35:00,45.51,45.51,45.37,45.38,29600.0,32.8245,32.8245,32.7235,32.7307,29600.0
2015-01-02 11:40:00,45.38,45.44,45.32,45.38,47000.0,32.7307,32.774,32.6874,32.7307,47000.0
2015-01-02 11:45:00,45.39,45.53,45.37,45.38,34400.0,32.7379,32.8389,32.7235,32.7307,34400.0
2015-01-02 11:50:00,45.39,45.55,45.36,45.52,33000.0,32.7379,32.8533,32.7163,32.8317,33000.0
2015-01-02 11:55:00,45.56,45.56,45.48,45.54,21800.0,32.8605,32.8605,32.8028,32.8461,21800.0
2015-01-02 12:00:00,45.53,45.62,45.51,45.62,18800.0,32.8389,32.9038,32.8245,32.9038,18800.0
2015-01-02 12:05:00,45.61,45.71,45.59,45.63,26000.0,32.8966,32.9687,32.8822,32.911,26000.0
2015-01-02 12:10:00,45.63,45.68,45.6,45.63,18400.0,32.911,32.9471,32.8894,32.911,18400.0
2015-01-02 12:15:00,45.6,45.63,45.53,45.55,28200.0,32.8894,32.911,32.8389,32.8533,28200.0
2015-01-02 12:20:00,45.52,45.55,45.52,45.54,28200.0,32.8317,32.8533,32.8317,32.8461,28200.0
2015-01-02 12:25:00,45.5,45.54,45.45,45.47,19200.0,32.8173,32.8461,32.7812,32.7956,19200.0
2015-01-02 12:30:00,45.49,45.59,45.46,45.56,23000.0,32.8101,32.8822,32.7884,32.8605,23000.0
2015-01-02 12:35:00,45.56,45.67,45.52,45.63,20000.0,32.8605,32.9399,32.8317,32.911,20000.0
2015-01-02 12:40:00,45.64,45.74,45.6,45.65,68800.0,32.9182,32.9904,32.8894,32.9255,68800.0
2015-01-02 12:45:00,45.65,45.8,45.6,45.67,77000.0,32.9255,33.0336,32.8894,32.9399,77000.0
2015-01-02 12:50:00,45.64,45.75,45.6,45.67,30600.0,32.9182,32.9976,32.8894,32.9399,30600.0
2015-01-02 12:55:00,45.67,45.77,45.65,45.77,36200.0,32.9399,33.012,32.9255,33.012,36200.0
2015-01-02 13:00:00,45.74,45.74,45.6,45.72,26400.0,32.9904,32.9904,32.8894,32.9759,26400.0
2015-01-02 13:05:00,45.71,45.81,45.71,45.79,48400.0,32.9687,33.0409,32.9687,33.0264,48400.0
2015-01-02 13:10:00,45.79,45.79,45.67,45.67,12000.0,33.0264,33.0264,32.9399,32.9399,12000.0
2015-01-02 13:15:00,45.67,45.74,45.67,45.73,17800.0,32.9399,32.9904,32.9399,32.9832,17800.0
2015-01-02 13:20:00,45.73,45.76,45.72,45.74,15200.0,32.9832,33.0048,32.9759,32.9904,15200.0
2015-01-02 13:25:00,45.73,45.74,45.59,45.59,15800.0,32.9832,32.9904,32.8822,32.8822,15800.0
2015-01-02 13:30:00,45.59,45.61,45.49,45.51,17800.0,32.8822,32.8966,32.8101,32.8245,17800.0
2015-01-02 13:35:00,45.51,45.54,45.47,45.51,13400.0,32.8245,32.8461,32.7956,32.8245,13400.0
2015-01-02 13:40:00,45.49,45.53,45.47,45.5,17200.0,32.8101,32.8389,32.7956,32.8173,17200.0
2015-01-02 13:45:00,45.49,45.57,45.48,45.57,29400.0,32.8101,32.8678,32.8028,32.8678,29400.0
2015-01-02 13:50:00,45.56,45.65,45.54,45.62,35400.0,32.8605,32.9255,32.8461,32.9038,35400.0
2015-01-02 13:55:00,45.61,45.62,45.54,45.54,23400.0,32.8966,32.9038,32.8461,32.8461,23400.0
2015-01-02 14:00:00,45.54,45.59,45.53,45.58,27200.0,32.8461,32.8822,32.8389,32.875,27200.0
2015-01-02 14:05:00,45.57,45.6,45.54,45.6,24600.0,32.8678,32.8894,32.8461,32.8894,24600.0
2015-01-02 14:10:00,45.6,45.61,45.55,45.57,25000.0,32.8894,32.8966,32.8533,32.8678,25000.0
2015-01-02 14:15:00,45.56,45.57,45.54,45.57,30200.0,32.8605,32.8678,32.8461,32.8678,30200.0
2015-01-02 14:20:00,45.57,45.66,45.57,45.65,27800.0,32.8678,32.9327,32.8678,32.9255,27800.0
2015-01-02 14:25:00,45.64,45.7,45.59,45.63,48600.0,32.9182,32.9615,32.8822,32.911,48600.0
2015-01-02 14:30:00,45.62,45.63,45.59,45.62,22600.0,32.9038,32.911,32.8822,32.9038,22600.0
2015-01-02 14:35:00,45.63,45.7,45.63,45.69,18600.0,32.911,32.9615,32.911,32.9543,18600.0
2015-01-02 14:40:00,45.68,45.71,45.63,45.63,26600.0,32.9471,32.9687,32.911,32.911,26600.0
2015-01-02 14:45:00,45.63,45.71,45.6,45.67,45800.0,32.911,32.9687,32.8894,32.9399,45800.0
2015-01-02 14:50:00,45.68,45.74,45.68,45.72,30600.0,32.9471,32.9904,32.9471,32.9759,30600.0
2015-01-02 14:55:00,45.72,45.77,45.72,45.76,40600.0,32.9759,33.012,32.9759,33.0048,40600.0
2015-01-02 15:00:00,45.76,45.76,45.61,45.63,40200.0,33.0048,33.0048,32.8966,32.911,40200.0
2015-01-02 15:05:00,45.63,45.68,45.6,45.68,33800.0,32.911,32.9471,32.8894,32.9471,33800.0
2015-01-02 15:10:00,45.67,45.67,45.58,45.65,51600.0,32.9399,32.9399,32.875,32.9255,51600.0
2015-01-02 15:15:00,45.65,45.72,45.65,45.67,32600.0,32.9255,32.9759,32.9255,32.9399,32600.0
2015-01-02 15:20:00,45.66,45.71,45.64,45.67,64000.0,32.9327,32.9687,32.9182,32.9399,64000.0
2015-01-02 15:25:00,45.67,45.72,45.63,45.71,45000.0,32.9399,32.9759,32.911,32.9687,45000.0
2015-01-02 15:30:00,45.72,45.77,45.7,45.75,35800.0,32.9759,33.012,32.9615,32.9976,35800.0
2015-01-02 15:35:00,45.74,45.79,45.72,45.74,77800.0,32.9904,33.0264,32.9759,32.9904,77800.0
2015-01-02 15:40:00,45.75,45.8,45.72,45.74,81000.0,32.9976,33.0336,32.9759,32.9904,81000.0
2015-01-02 15:45:00,45.74,45.9,45.74,45.9,155600.0,32.9904,33.1058,32.9904,33.1058,155600.0
2015-01-02 15:50:00,45.9,45.94,45.86,45.87,114200.0,33.1058,33.1346,33.0769,33.0841,114200.0
2015-01-02 15:55:00,45.87,45.89,45.82,45.82,202200.0,33.0841,33.0986,33.0481,33.0481,202200.0
2015-01-05 09:30:00,45.43,45.65,45.32,45.65,353800.0,32.7668,32.9255,32.6874,32.9255,353800.0
2015-01-05 09:35:00,45.64,45.64,44.97,44.97,272000.0,32.9182,32.9182,32.435,32.435,272000.0
2015-01-05 09:40:00,44.96,45.05,44.85,45.02,73400.0,32.4278,32.4927,32.3484,32.4711,73400.0
2015-01-05 09:45:00,45.03,45.03,44.84,44.84,77400.0,32.4783,32.4783,32.3412,32.3412,77400.0
2015-01-05 09:50:00,44.83,44.87,44.57,44.74,104800.0,32.334,32.3629,32.1465,32.2691,104800.0
2015-01-05 09:55:00,44.73,44.76,44.59,44.65,74200.0,32.2619,32.2835,32.1609,32.2042,74200.0
2015-01-05 10:00:00,44.61,44.66,44.48,44.55,324000.0,32.1753,32.2114,32.0816,32.1321,324000.0
2015-01-05 10:05:00,44.55,44.63,44.52,44.55,101200.0,32.1321,32.1898,32.1104,32.1321,101200.0
2015-01-05 10:10:00,44.55,44.56,44.43,44.46,120800.0,32.1321,32.1393,32.0455,32.0672,120800.0
2015-01-05 10:15:00,44.46,44.48,44.34,44.38,461200.0,32.0672,32.0816,31.9806,32.0095,461200.0
2015-01-05 10:20:00,44.37,44.74,44.31,44.74,121600.0,32.0022,32.2691,31.959,32.2691,121600.0
2015-01-05 10:25:00,44.74,44.77,44.59,44.61,102800.0,32.2691,32.2907,32.1609,32.1753,102800.0
2015-01-05 10:30:00,44.61,44.73,44.6,44.7,40000.0,32.1753,32.2619,32.1681,32.2403,40000.0
2015-01-05 10:35:00,44.71,44.71,44.62,44.71,49000.0,32.2475,32.2475,32.1826,32.2475,49000.0
2015-01-05 10:40:00,44.7,44.71,44.57,44.58,77000.0,32.2403,32.2475,32.1465,32.1537,77000.0
2015-01-05 10:45:00,44.57,44.67,44.49,44.62,138000.0,32.1465,32.2186,32.0888,32.1826,138000.0
2015-01-05 10:50:00,44.63,44.74,44.61,44.66,98400.0,32.1898,32.2691,32.1753,32.2114,98400.0
2015-01-05 10:55:00,44.64,44.65,44.47,44.48,58600.0,32.197,32.2042,32.0744,32.0816,58600.0
2015-01-05 11:00:00,44.48,44.48,44.34,44.35,66200.0,32.0816,32.0816,31.9806,31.9878,66200.0
2015-01-05 11:05:00,44.34,44.47,44.33,44.45,48800.0,31.9806,32.0744,31.9734,32.0599,48800.0
2015-01-05 11:10:00,44.43,44.44,44.34,44.35,76800.0,32.0455,32.0527,31.9806,31.9878,76800.0
2015-01-05 11:15:00,44.34,44.34,44.13,44.18,60800.0,31.9806,31.9806,31.8291,31.8652,60800.0
2015-01-05 11:20:00,44.18,44.21,44.09,44.12,78600.0,31.8652,31.8868,31.8003,31.8219,78600.0
2015-01-05 11:25:00,44.12,44.18,43.99,43.99,45200.0,31.8219,31.8652,31.7282,31.7282,45200.0
2015-01-05 11:30:00,43.98,44.13,43.92,44.13,86400.0,31.721,31.8291,31.6777,31.8291,86400.0
2015-01-05 11:35:00,44.12,44.3,44.11,44.3,40800.0,31.8219,31.9518,31.8147,31.9518,40800.0
2015-01-05 11:40:00,44.28,44.4,44.21,44.38,51400.0,31.9373,32.0239,31.8868,32.0095,51400.0
2015-01-05 11:45:00,44.4,44.45,44.35,44.43,66800.0,32.0239,32.0599,31.9878,32.0455,66800.0
2015-01-05 11:50:00,44.43,44.47,44.38,44.45,38400.0,32.0455,32.0744,32.0095,32.0599,38400.0
2015-01-05 11:55:00,44.42,44.45,44.29,44.35,43400.0,32.0383,32.0599,31.9445,31.9878,43400.0
2015-01-05 12:00:00,44.35,44.35,44.26,44.26,22800.0,31.9878,31.9878,31.9229,31.9229,22800.0
2015-01-05 12:05:00,44.27,44.31,44.18,44.21,48000.0,31.9301,31.959,31.8652,31.8868,48000.0
2015-01-05 12:10:00,44.21,44.27,44.18,44.24,63200.0,31.8868,31.9301,31.8652,31.9085,63200.0
2015-01-05 12:15:00,44.21,44.27,44.2,44.21,74800.0,31.8868,31.9301,31.8796,31.8868,74800.0
2015-01-05 12:20:00,44.22,44.34,44.22,44.3,68000.0,31.8941,31.9806,31.8941,31.9518,68000.0
2015-01-05 12:25:00,44.3,44.32,44.27,44.29,34200.0,31.9518,31.9662,31.9301,31.9445,34200.0
2015-01-05 12:30:00,44.3,44.3,44.24,44.29,73800.0,31.9518,31.9518,31.9085,31.9445,73800.0
2015-01-05 12:35:00,44.29,44.35,44.27,44.33,33800.0,31.9445,31.9878,31.9301,31.9734,33800.0
2015-01-05 12:40:00,44.32,44.45,44.32,44.45,19400.0,31.9662,32.0599,31.9662,32.0599,19400.0
2015-01-05 12:45:00,44.44,44.48,44.4,44.47,15000.0,32.0527,32.0816,32.0239,32.0744,15000.0
2015-01-05 12:50:00,44.48,44.49,44.34,44.34,18600.0,32.0816,32.0888,31.9806,31.9806,18600.0
2015-01-05 12:55:00,44.33,44.37,44.28,44.37,41400.0,31.9734,32.0022,31.9373,32.0022,41400.0
2015-01-05 13:00:00,44.38,44.39,44.31,44.38,24800.0,32.0095,32.0167,31.959,32.0095,24800.0
2015-01-05 13:05:00,44.36,44.48,44.35,44.44,30000.0,31.995,32.0816,31.9878,32.0527,30000.0
2015-01-05 13:10:00,44.43,44.43,44.34,44.34,20200.0,32.0455,32.0455,31.9806,31.9806,20200.0
2015-01-05 13:15:00,44.35,44.35,44.28,44.34,28200.0,31.9878,31.9878,31.9373,31.9806,28200.0
2015-01-05 13:20:00,44.34,44.34,44.26,44.27,38000.0,31.9806,31.9806,31.9229,31.9301,38000.0
2015-01-05 13:25:00,44.27,44.27,44.15,44.24,30800.0,31.9301,31.9301,31.8436,31.9085,30800.0
2015-01-05 13:30:00,44.24,44.4,44.24,44.35,32000.0,31.9085,32.0239,31.9085,31.9878,32000.0
2015-01-05 13:35:00,44.35,44.49,44.33,44.46,26800.0,31.9878,32.0888,31.9734,32.0672,26800.0
2015-01-05 13:40:00,44.46,44.49,44.41,44.41,27200.0,32.0672,32.0888,32.0311,32.0311,27200.0
2015-01-05 13:45:00,44.42,44.43,44.37,44.42,18600.0,32.0383,32.0455,32.0022,32.0383,18600.0
2015-01-05 13:50:00,44.4,44.49,44.4,44.48,34800.0,32.0239,32.0888,32.0239,32.0816,34800.0
2015-01-05 13:55:00,44.48,44.49,44.43,44.44,51800.0,32.0816,32.0888,32.0455,32.0527,51800.0
2015-01-05 14:00:00,44.44,44.46,44.35,44.38,37200.0,32.0527,32.0672,31.9878,32.0095,37200.0
2015-01-05 14:05:00,44.38,44.44,44.37,44.38,23000.0,32.0095,32.0527,32.0022,32.0095,23000.0
2015-01-05 14:10:00,44.38,44.43,44.33,44.34,35000.0,32.0095,32.0455,31.9734,31.9806,35000.0
2015-01-05 14:15:00,44.33,44.48,44.3,44.31,45600.0,31.9734,32.0816,31.9518,31.959,45600.0
2015-01-05 14:20:00,44.32,44.47,44.31,44.47,34800.0,31.9662,32.0744,31.959,32.0744,34800.0
2015-01-05 14:25:00,44.47,44.52,44.39,44.43,60400.0,32.0744,32.1104,32.0167,32.0455,60400.0
2015-01-05 14:30:00,44.43,44.45,44.37,44.42,43000.0,32.0455,32.0599,32.0022,32.0383,43000.0
2015-01-05 14:35:00,44.44,44.47,44.38,44.38,28800.0,32.0527,32.0744,32.0095,32.0095,28800.0
2015-01-05 14:40:00,44.38,44.42,44.32,44.32,21400.0,32.0095,32.0383,31.9662,31.9662,21400.0
2015-01-05 14:45:00,44.31,44.35,44.28,44.32,48200.0,31.959,31.9878,31.9373,31.9662,48200.0
2015-01-05 14:50:00,44.32,44.4,44.27,44.39,62400.0,31.9662,32.0239,31.9301,32.0167,62400.0
2015-01-05 14:55:00,44.39,44.42,44.36,44.36,28600.0,32.0167,32.0383,31.995,31.995,28600.0
2015-01-05 15:00:00,44.35,44.35,44.3,44.32,19800.0,31.9878,31.9878,31.9518,31.9662,19800.0
2015-01-05 15:05:00,44.31,44.35,44.29,44.34,42200.0,31.959,31.9878,31.9445,31.9806,42200.0
2015-01-05 15:10:00,44.33,44.41,44.32,44.38,31600.0,31.9734,32.0311,31.9662,32.0095,31600.0
2015-01-05 15:15:00,44.38,44.49,44.37,44.48,107000.0,32.0095,32.0888,32.0022,32.0816,107000.0
2015-01-05 15:20:00,44.47,44.52,44.44,44.47,91400.0,32.0744,32.1104,32.0527,32.0744,91400.0
2015-01-05 15:25:00,44.48,44.52,44.47,44.5,47400.0,32.0816,32.1104,32.0744,32.096,47400.0
2015-01-05 15:30:00,44.51,44.57,44.51,44.56,84800.0,32.1032,32.1465,32.1032,32.1393,84800.0
2015-01-05 15:35:00,44.56,44.57,44.53,44.54,89200.0,32.1393,32.1465,32.1176,32.1249,89200.0
2015-01-05 15:40:00,44.54,44.59,44.52,44.52,116400.0,32.1249,32.1609,32.1104,32.1104,116400.0
2015-01-05 15:45:00,44.52,44.6,44.52,44.59,273000.0,32.1104,32.1681,32.1104,32.1609,273000.0
2015-01-05 15:50:00,44.59,44.74,44.58,44.7,220800.0,32.1609,32.2691,32.1537,32.2403,220800.0
2015-01-05 15:55:00,44.7,44.71,44.57,44.6,463200.0,32.2403,32.2475,32.1465,32.1681,463200.0
2015-01-06 09:30:00,44.57,45.02,44.55,45.02,189400.0,32.1465,32.4711,32.1321,32.4711,189400.0
2015-01-06 09:35:00,45.07,45.13,44.85,44.91,90000.0,32.5071,32.5504,32.3484,32.3917,90000.0
2015-01-06 09:40:00,44.91,45.16,44.9,44.98,101200.0,32.3917,32.572,32.3845,32.4422,101200.0
2015-01-06 09:45:00,44.97,45.17,44.93,45.17,56000.0,32.435,32.5792,32.4061,32.5792,56000.0
2015-01-06 09:50:00,45.13,45.15,44.77,44.85,114600.0,32.5504,32.5648,32.2907,32.3484,114600.0
2015-01-06 09:55:00,44.83,44.87,44.65,44.68,108200.0,32.334,32.3629,32.2042,32.2258,108200.0
2015-01-06 10:00:00,44.66,44.81,44.51,44.72,78600.0,32.2114,32.3196,32.1032,32.2547,78600.0
2015-01-06 10:05:00,44.71,44.8,44.52,44.73,60000.0,32.2475,32.3124,32.1104,32.2619,60000.0
2015-01-06 10:10:00,44.73,44.93,44.73,44.93,71400.0,32.2619,32.4061,32.2619,32.4061,71400.0
2015-01-06 10:15:00,44.93,45.02,44.88,44.98,48800.0,32.4061,32.4711,32.3701,32.4422,48800.0
2015-01-06 10:20:00,44.97,44.99,44.7,44.8,63200.0,32.435,32.4494,32.2403,32.3124,63200.0
2015-01-06 10:25:00,44.8,44.8,44.64,44.74,44000.0,32.3124,32.3124,32.197,32.2691,44000.0
2015-01-06 10:30:00,44.76,44.78,44.54,44.56,50200.0,32.2835,32.298,32.1249,32.1393,50200.0
2015-01-06 10:35:00,44.55,44.59,44.52,44.55,64000.0,32.1321,32.1609,32.1104,32.1321,64000.0
2015-01-06 10:40:00,44.54,44.56,44.34,44.36,58400.0,32.1249,32.1393,31.9806,31.995,58400.0
2015-01-06 10:45:00,44.38,44.44,44.26,44.27,61000.0,32.0095,32.0527,31.9229,31.9301,61000.0
2015-01-06 10:50:00,44.28,44.31,44.16,44.16,40200.0,31.9373,31.959,31.8508,31.8508,40200.0
2015-01-06 10:55:00,44.15,44.17,44.08,44.1,42800.0,31.8436,31.858,31.7931,31.8075,42800.0
2015-01-06 11:00:00,44.08,44.09,43.88,44.07,65000.0,31.7931,31.8003,31.6488,31.7859,65000.0
2015-01-06 11:05:00,44.08,44.08,43.89,43.98,40400.0,31.7931,31.7931,31.656,31.721,40400.0
2015-01-06 11:10:00,43.97,44.09,43.9,44.07,53400.0,31.7137,31.8003,31.6633,31.7859,53400.0
2015-01-06 11:15:00,44.05,44.09,43.99,44.07,59200.0,31.7714,31.8003,31.7282,31.7859,59200.0
2015-01-06 11:20:00,44.04,44.04,43.83,43.88,34800.0,31.7642,31.7642,31.6128,31.6488,34800.0
2015-01-06 11:25:00,43.85,43.92,43.79,43.85,44600.0,31.6272,31.6777,31.5839,31.6272,44600.0
2015-01-06 11:30:00,43.85,43.91,43.82,43.86,27600.0,31.6272,31.6705,31.6056,31.6344,27600.0
2015-01-06 11:35:00,43.85,43.88,43.7,43.73,83600.0,31.6272,31.6488,31.519,31.5406,83600.0
2015-01-06 11:40:00,43.73,43.73,43.63,43.63,54800.0,31.5406,31.5406,31.4685,31.4685,54800.0
2015-01-06 11:45:00,43.62,43.77,43.61,43.76,51000.0,31.4613,31.5695,31.4541,31.5623,51000.0
2015-01-06 11:50:00,43.78,43.84,43.74,43.74,25800.0,31.5767,31.62,31.5478,31.5478,25800.0
2015-01-06 11:55:00,43.73,43.85,43.73,43.77,30400.0,31.5406,31.6272,31.5406,31.5695,30400.0
2015-01-06 12:00:00,43.75,43.82,43.69,43.73,68600.0,31.5551,31.6056,31.5118,31.5406,68600.0
2015-01-06 12:05:00,43.71,43.76,43.65,43.76,27200.0,31.5262,31.5623,31.4829,31.5623,27200.0
2015-01-06 12:10:00,43.79,43.94,43.76,43.88,31400.0,31.5839,31.6921,31.5623,31.6488,31400.0
2015-01-06 12:15:00,43.87,43.92,43.81,43.86,26600.0,31.6416,31.6777,31.5983,31.6344,26600.0
2015-01-06 12:20:00,43.85,43.89,43.77,43.82,68600.0,31.6272,31.656,31.5695,31.6056,68600.0
2015-01-06 12:25:00,43.81,43.97,43.8,43.95,80800.0,31.5983,31.7137,31.5911,31.6993,80800.0
2015-01-06 12:30:00,43.94,44.07,43.94,44.07,19600.0,31.6921,31.7859,31.6921,31.7859,19600.0
2015-01-06 12:35:00,44.06,44.21,44.06,44.2,43200.0,31.7787,31.8868,31.7787,31.8796,43200.0
2015-01-06 12:40:00,44.2,44.28,44.17,44.21,30200.0,31.8796,31.9373,31.858,31.8868,30200.0
2015-01-06 12:45:00,44.22,44.22,44.13,44.13,31600.0,31.8941,31.8941,31.8291,31.8291,31600.0
2015-01-06 12:50:00,44.14,44.23,44.12,44.19,33200.0,31.8364,31.9013,31.8219,31.8724,33200.0
2015-01-06 12:55:00,44.2,44.28,44.18,44.26,24600.0,31.8796,31.9373,31.8652,31.9229,24600.0
2015-01-06 13:00:00,44.26,44.29,44.08,44.1,30000.0,31.9229,31.9445,31.7931,31.8075,30000.0
2015-01-06 13:05:00,44.09,44.09,43.93,43.93,32400.0,31.8003,31.8003,31.6849,31.6849,32400.0
2015-01-06 13:10:00,43.95,43.95,43.85,43.85,27600.0,31.6993,31.6993,31.6272,31.6272,27600.0
2015-01-06 13:15:00,43.85,43.9,43.81,43.85,40600.0,31.6272,31.6633,31.5983,31.6272,40600.0
2015-01-06 13:20:00,43.84,43.93,43.82,43.88,23800.0,31.62,31.6849,31.6056,31.6488,23800.0
2015-01-06 13:25:00,43.85,43.96,43.8,43.9,42800.0,31.6272,31.7065,31.5911,31.6633,42800.0
2015-01-06 13:30:00,43.91,43.92,43.8,43.8,25800.0,31.6705,31.6777,31.5911,31.5911,25800.0
2015-01-06 13:35:00,43.8,43.86,43.75,43.85,26800.0,31.5911,31.6344,31.5551,31.6272,26800.0
2015-01-06 13:40:00,43.83,43.84,43.71,43.72,25800.0,31.6128,31.62,31.5262,31.5334,25800.0
2015-01-06 13:45:00,43.72,43.76,43.66,43.69,19400.0,31.5334,31.5623,31.4901,31.5118,19400.0
2015-01-06 13:50:00,43.69,43.72,43.65,43.67,33000.0,31.5118,31.5334,31.4829,31.4974,33000.0
2015-01-06 13:55:00,43.68,43.85,43.62,43.82,84000.0,31.5046,31.6272,31.4613,31.6056,84000.0
2015-01-06 14:00:00,43.81,43.83,43.74,43.76,33400.0,31.5983,31.6128,31.5478,31.5623,33400.0
2015-01-06 14:05:00,43.73,43.76,43.65,43.73,45000.0,31.5406,31.5623,31.4829,31.5406,45000.0
2015-01-06 14:10:00,43.73,43.73,43.65,43.65,20800.0,31.5406,31.5406,31.4829,31.4829,20800.0
2015-01-06 14:15:00,43.65,43.73,43.65,43.7,25200.0,31.4829,31.5406,31.4829,31.519,25200.0
2015-01-06 14:20:00,43.69,43.77,43.69,43.77,25000.0,31.5118,31.5695,31.5118,31.5695,25000.0
2015-01-06 14:25:00,43.78,43.92,43.77,43.92,49600.0,31.5767,31.6777,31.5695,31.6777,49600.0
2015-01-06 14:30:00,43.95,43.99,43.88,43.88,40200.0,31.6993,31.7282,31.6488,31.6488,40200.0
2015-01-06 14:35:00,43.9,44.01,43.88,44.01,37600.0,31.6633,31.7426,31.6488,31.7426,37600.0
2015-01-06 14:40:00,44.02,44.25,44.0,44.23,73000.0,31.7498,31.9157,31.7354,31.9013,73000.0
2015-01-06 14:45:00,44.24,44.34,44.2,44.31,55800.0,31.9085,31.9806,31.8796,31.959,55800.0
2015-01-06 14:50:00,44.32,44.32,44.22,44.23,29000.0,31.9662,31.9662,31.8941,31.9013,29000.0
2015-01-06 14:55:00,44.23,44.23,44.09,44.13,41000.0,31.9013,31.9013,31.8003,31.8291,41000.0
2015-01-06 15:00:00,44.13,44.16,44.04,44.09,58800.0,31.8291,31.8508,31.7642,31.8003,58800.0
2015-01-06 15:05:00,44.09,44.16,44.05,44.1,42000.0,31.8003,31.8508,31.7714,31.8075,42000.0
2015-01-06 15:10:00,44.1,44.29,44.06,44.17,61200.0,31.8075,31.9445,31.7787,31.858,61200.0
2015-01-06 15:15:00,44.15,44.22,44.12,44.19,31200.0,31.8436,31.8941,31.8219,31.8724,31200.0
2015-01-06 15:20:00,44.19,44.35,44.16,44.24,50400.0,31.8724,31.9878,31.8508,31.9085,50400.0
2015-01-06 15:25:00,44.24,44.33,44.19,44.31,53000.0,31.9085,31.9734,31.8724,31.959,53000.0
2015-01-06 15:30:00,44.3,44.3,44.19,44.19,52000.0,31.9518,31.9518,31.8724,31.8724,52000.0
2015-01-06 15:35:00,44.18,44.21,44.1,44.14,91000.0,31.8652,31.8868,31.8075,31.8364,91000.0
2015-01-06 15:40:00,44.15,44.22,44.13,44.2,113200.0,31.8436,31.8941,31.8291,31.8796,113200.0
2015-01-06 15:45:00,44.2,44.24,44.13,44.17,119200.0,31.8796,31.9085,31.8291,31.858,119200.0
2015-01-06 15:50:00,44.17,44.23,44.12,44.13,184400.0,31.858,31.9013,31.8219,31.8291,184400.0
2015-01-06 15:55:00,44.13,44.16,44.06,44.11,372000.0,31.8291,31.8508,31.7787,31.8147,372000.0
2015-01-07 09:30:00,44.82,44.82,44.36,44.4,141800.0,32.3268,32.3268,31.995,32.0239,141800.0
2015-01-07 09:35:00,44.42,44.67,44.28,44.62,88200.0,32.0383,32.2186,31.9373,32.1826,88200.0
2015-01-07 09:40:00,44.61,44.65,44.43,44.62,46600.0,32.1753,32.2042,32.0455,32.1826,46600.0
2015-01-07 09:45:00,44.6,44.81,44.55,44.81,117200.0,32.1681,32.3196,32.1321,32.3196,117200.0
2015-01-07 09:50:00,44.8,44.81,44.67,44.69,82200.0,32.3124,32.3196,32.2186,32.233,82200.0
2015-01-07 09:55:00,44.7,44.7,44.53,44.56,73800.0,32.2403,32.2403,32.1176,32.1393,73800.0
2015-01-07 10:00:00,44.56,44.73,44.55,44.55,76200.0,32.1393,32.2619,32.1321,32.1321,76200.0
2015-01-07 10:05:00,44.55,44.55,44.35,44.45,61800.0,32.1321,32.1321,31.9878,32.0599,61800.0
2015-01-07 10:10:00,44.47,44.59,44.41,44.41,52000.0,32.0744,32.1609,32.0311,32.0311,52000.0
2015-01-07 10:15:00,44.36,44.48,44.35,44.47,190000.0,31.995,32.0816,31.9878,32.0744,190000.0
2015-01-07 10:20:00,44.47,44.56,44.43,44.46,41800.0,32.0744,32.1393,32.0455,32.0672,41800.0
2015-01-07 10:25:00,44.45,44.6,44.41,44.57,35600.0,32.0599,32.1681,32.0311,32.1465,35600.0
2015-01-07 10:30:00,44.57,44.57,44.18,44.24,149400.0,32.1465,32.1465,31.8652,31.9085,149400.0
2015-01-07 10:35:00,44.27,44.27,44.02,44.08,158000.0,31.9301,31.9301,31.7498,31.7931,158000.0
2015-01-07 10:40:00,44.04,44.18,44.02,44.16,95000.0,31.7642,31.8652,31.7498,31.8508,95000.0
2015-01-07 10:45:00,44.16,44.31,44.15,44.28,264400.0,31.8508,31.959,31.8436,31.9373,264400.0
2015-01-07 10:50:00,44.27,44.35,44.24,44.32,48400.0,31.9301,31.9878,31.9085,31.9662,48400.0
2015-01-07 10:55:00,44.33,44.33,44.13,44.16,33800.0,31.9734,31.9734,31.8291,31.8508,33800.0
2015-01-07 11:00:00,44.17,44.31,44.16,44.16,60800.0,31.858,31.959,31.8508,31.8508,60800.0
2015-01-07 11:05:00,44.15,44.27,44.12,44.19,54200.0,31.8436,31.9301,31.8219,31.8724,54200.0
2015-01-07 11:10:00,44.21,44.24,44.13,44.18,101800.0,31.8868,31.9085,31.8291,31.8652,101800.0
2015-01-07 11:15:00,44.18,44.3,44.18,44.3,69000.0,31.8652,31.9518,31.8652,31.9518,69000.0
2015-01-07 11:20:00,44.3,44.46,44.24,44.43,215600.0,31.9518,32.0672,31.9085,32.0455,215600.0
2015-01-07 11:25:00,44.44,44.44,44.26,44.3,86600.0,32.0527,32.0527,31.9229,31.9518,86600.0
2015-01-07 11:30:00,44.31,44.52,44.31,44.48,39400.0,31.959,32.1104,31.959,32.0816,39400.0
2015-01-07 11:35:00,44.48,44.57,44.44,44.49,78600.0,32.0816,32.1465,32.0527,32.0888,78600.0
2015-01-07 11:40:00,44.48,44.5,44.44,44.5,75400.0,32.0816,32.096,32.0527,32.096,75400.0
2015-01-07 11:45:00,44.49,44.51,44.42,44.46,83200.0,32.0888,32.1032,32.0383,32.0672,83200.0
2015-01-07 11:50:00,44.47,44.5,44.37,44.5,30200.0,32.0744,32.096,32.0022,32.096,30200.0
2015-01-07 11:55:00,44.51,44.53,44.37,44.38,47600.0,32.1032,32.1176,32.0022,32.0095,47600.0
2015-01-07 12:00:00,44.38,44.52,44.38,44.44,38600.0,32.0095,32.1104,32.0095,32.0527,38600.0
2015-01-07 12:05:00,44.44,44.51,44.39,44.41,46600.0,32.0527,32.1032,32.0167,32.0311,46600.0
2015-01-07 12:10:00,44.41,44.43,44.27,44.28,52200.0,32.0311,32.0455,31.9301,31.9373,52200.0
2015-01-07 12:15:00,44.27,44.33,44.25,44.32,27200.0,31.9301,31.9734,31.9157,31.9662,27200.0
2015-01-07 12:20:00,44.31,44.32,44.26,44.3,41000.0,31.959,31.9662,31.9229,31.9518,41000.0
2015-01-07 12:25:00,44.31,44.4,44.21,44.38,81200.0,31.959,32.0239,31.8868,32.0095,81200.0
2015-01-07 12:30:00,44.39,44.43,44.27,44.29,66200.0,32.0167,32.0455,31.9301,31.9445,66200.0
2015-01-07 12:35:00,44.29,44.41,44.29,44.41,23000.0,31.9445,32.0311,31.9445,32.0311,23000.0
2015-01-07 12:40:00,44.41,44.42,44.31,44.32,26000.0,32.0311,32.0383,31.959,31.9662,26000.0
2015-01-07 12:45:00,44.31,44.31,44.21,44.3,22400.0,31.959,31.959,31.8868,31.9518,22400.0
2015-01-07 12:50:00,44.3,44.3,44.2,44.26,50800.0,31.9518,31.9518,31.8796,31.9229,50800.0
2015-01-07 12:55:00,44.26,44.3,44.21,44.25,70000.0,31.9229,31.9518,31.8868,31.9157,70000.0
2015-01-07 13:00:00,44.23,44.27,44.2,44.25,44000.0,31.9013,31.9301,31.8796,31.9157,44000.0
2015-01-07 13:05:00,44.25,44.29,44.17,44.19,78600.0,31.9157,31.9445,31.858,31.8724,78600.0
2015-01-07 13:10:00,44.19,44.22,44.14,44.15,25600.0,31.8724,31.8941,31.8364,31.8436,25600.0
2015-01-07 13:15:00,44.16,44.16,44.1,44.12,28400.0,31.8508,31.8508,31.8075,31.8219,28400.0
2015-01-07 13:20:00,44.12,44.17,44.11,44.13,132200.0,31.8219,31.858,31.8147,31.8291,132200.0
2015-01-07 13:25:00,44.13,44.27,44.13,44.16,51200.0,31.8291,31.9301,31.8291,31.8508,51200.0
2015-01-07 13:30:00,44.17,44.24,44.16,44.19,35800.0,31.858,31.9085,31.8508,31.8724,35800.0
2015-01-07 13:35:00,44.16,44.17,44.0,44.0,46800.0,31.8508,31.858,31.7354,31.7354,46800.0
2015-01-07 13:40:00,44.0,44.04,43.93,43.95,69000.0,31.7354,31.7642,31.6849,31.6993,69000.0
2015-01-07 13:45:00,43.94,43.97,43.89,43.92,58000.0,31.6921,31.7137,31.656,31.6777,58000.0
2015-01-07 13:50:00,43.94,43.94,43.82,43.87,31400.0,31.6921,31.6921,31.6056,31.6416,31400.0
2015-01-07 13:55:00,43.85,43.88,43.85,43.86,25400.0,31.6272,31.6488,31.6272,31.6344,25400.0
2015-01-07 14:00:00,43.87,44.1,43.85,44.09,138600.0,31.6416,31.8075,31.6272,31.8003,138600.0
2015-01-07 14:05:00,44.08,44.24,44.03,44.22,32200.0,31.7931,31.9085,31.757,31.8941,32200.0
2015-01-07 14:10:00,44.22,44.32,44.19,44.32,38200.0,31.8941,31.9662,31.8724,31.9662,38200.0
2015-01-07 14:15:00,44.31,44.36,44.26,44.27,36600.0,31.959,31.995,31.9229,31.9301,36600.0
2015-01-07 14:20:00,44.28,44.32,44.19,44.27,52600.0,31.9373,31.9662,31.8724,31.9301,52600.0
2015-01-07 14:25:00,44.27,44.31,44.21,44.3,32400.0,31.9301,31.959,31.8868,31.9518,32400.0
2015-01-07 14:30:00,44.29,44.51,44.27,44.49,50400.0,31.9445,32.1032,31.9301,32.0888,50400.0
2015-01-07 14:35:00,44.5,44.67,44.48,44.57,94400.0,32.096,32.2186,32.0816,32.1465,94400.0
2015-01-07 14:40:00,44.58,44.58,44.44,44.44,34400.0,32.1537,32.1537,32.0527,32.0527,34400.0
2015-01-07 14:45:00,44.42,44.43,44.3,44.31,40800.0,32.0383,32.0455,31.9518,31.959,40800.0
2015-01-07 14:50:00,44.29,44.3,44.18,44.24,42600.0,31.9445,31.9518,31.8652,31.9085,42600.0
2015-01-07 14:55:00,44.24,44.3,44.22,44.24,56800.0,31.9085,31.9518,31.8941,31.9085,56800.0
2015-01-07 15:00:00,44.24,44.3,44.24,44.25,47200.0,31.9085,31.9518,31.9085,31.9157,47200.0
2015-01-07 15:05:00,44.27,44.35,44.26,44.34,49800.0,31.9301,31.9878,31.9229,31.9806,49800.0
2015-01-07 15:10:00,44.34,44.34,44.26,44.26,25600.0,31.9806,31.9806,31.9229,31.9229,25600.0
2015-01-07 15:15:00,44.25,44.34,44.2,44.3,79600.0,31.9157,31.9806,31.8796,31.9518,79600.0
2015-01-07 15:20:00,44.3,44.34,44.27,44.29,55600.0,31.9518,31.9806,31.9301,31.9445,55600.0
2015-01-07 15:25:00,44.28,44.34,44.26,44.32,59400.0,31.9373,31.9806,31.9229,31.9662,59400.0
2015-01-07 15:30:00,44.32,44.35,44.27,44.34,112600.0,31.9662,31.9878,31.9301,31.9806,112600.0
2015-01-07 15:35:00,44.34,44.4,44.3,44.4,117400.0,31.9806,32.0239,31.9518,32.0239,117400.0
2015-01-07 15:40:00,44.39,44.5,44.39,44.47,183000.0,32.0167,32.096,32.0167,32.0744,183000.0
2015-01-07 15:45:00,44.47,44.47,44.41,44.44,242800.0,32.0744,32.0744,32.0311,32.0527,242800.0
2015-01-07 15:50:00,44.44,44.45,44.4,44.42,232800.0,32.0527,32.0599,32.0239,32.0383,232800.0
2015-01-07 15:55:00,44.42,44.47,44.4,44.47,240000.0,32.0383,32.0744,32.0239,32.0744,240000.0
2015-01-08 09:30:00,44.99,45.05,44.75,44.9,114600.0,32.4494,32.4927,32.2763,32.3845,114600.0
2015-01-08 09:35:00,44.88,44.99,44.8,44.87,75800.0,32.3701,32.4494,32.3124,32.3629,75800.0
2015-01-08 09:40:00,44.88,45.24,44.88,45.2,75800.0,32.3701,32.6297,32.3701,32.6009,75800.0
2015-01-08 09:45:00,45.19,45.4,45.13,45.4,106400.0,32.5937,32.7451,32.5504,32.7451,106400.0
2015-01-08 09:50:00,45.37,45.41,45.13,45.21,90600.0,32.7235,32.7524,32.5504,32.6081,90600.0
2015-01-08 09:55:00,45.22,45.26,45.12,45.25,54600.0,32.6153,32.6442,32.5432,32.637,54600.0
2015-01-08 10:00:00,45.27,45.43,45.26,45.39,90000.0,32.6514,32.7668,32.6442,32.7379,90000.0
2015-01-08 10:05:00,45.41,45.5,45.37,45.5,144200.0,32.7524,32.8173,32.7235,32.8173,144200.0
2015-01-08 10:10:00,45.49,45.49,45.38,45.4,123200.0,32.8101,32.8101,32.7307,32.7451,123200.0
2015-01-08 10:15:00,45.39,45.43,45.27,45.32,54800.0,32.7379,32.7668,32.6514,32.6874,54800.0
2015-01-08 10:20:00,45.29,45.29,45.09,45.12,47000.0,32.6658,32.6658,32.5215,32.5432,47000.0
2015-01-08 10:25:00,45.15,45.21,45.05,45.07,48200.0,32.5648,32.6081,32.4927,32.5071,48200.0
2015-01-08 10:30:00,45.07,45.13,45.02,45.05,29400.0,32.5071,32.5504,32.4711,32.4927,29400.0
2015-01-08 10:35:00,45.05,45.07,44.95,45.02,54600.0,32.4927,32.5071,32.4206,32.4711,54600.0
2015-01-08 10:40:00,45.04,45.2,45.04,45.1,90600.0,32.4855,32.6009,32.4855,32.5288,90600.0
2015-01-08 10:45:00,45.11,45.17,44.99,45.0,86800.0,32.536,32.5792,32.4494,32.4566,86800.0
2015-01-08 10:50:00,45.0,45.0,44.96,44.98,46600.0,32.4566,32.4566,32.4278,32.4422,46600.0
2015-01-08 10:55:00,44.99,44.99,44.96,44.97,29600.0,32.4494,32.4494,32.4278,32.435,29600.0
2015-01-08 11:00:00,44.99,45.0,44.97,44.99,105400.0,32.4494,32.4566,32.435,32.4494,105400.0
2015-01-08 11:05:00,45.0,45.18,45.0,45.16,102200.0,32.4566,32.5865,32.4566,32.572,102200.0
2015-01-08 11:10:00,45.16,45.3,45.14,45.29,95400.0,32.572,32.673,32.5576,32.6658,95400.0
2015-01-08 11:15:00,45.27,45.28,45.18,45.25,79600.0,32.6514,32.6586,32.5865,32.637,79600.0
2015-01-08 11:20:00,45.25,45.32,45.22,45.32,73000.0,32.637,32.6874,32.6153,32.6874,73000.0
2015-01-08 11:25:00,45.32,45.35,45.24,45.26,48200.0,32.6874,32.7091,32.6297,32.6442,48200.0
2015-01-08 11:30:00,45.26,45.4,45.26,45.4,34600.0,32.6442,32.7451,32.6442,32.7451,34600.0
2015-01-08 11:35:00,45.4,45.47,45.38,45.44,71600.0,32.7451,32.7956,32.7307,32.774,71600.0
2015-01-08 11:40:00,45.44,45.45,45.29,45.35,37400.0,32.774,32.7812,32.6658,32.7091,37400.0
2015-01-08 11:45:00,45.36,45.48,45.36,45.45,66800.0,32.7163,32.8028,32.7163,32.7812,66800.0
2015-01-08 11:50:00,45.44,45.45,45.35,45.38,51800.0,32.774,32.7812,32.7091,32.7307,51800.0
2015-01-08 11:55:00,45.37,45.48,45.35,45.47,40400.0,32.7235,32.8028,32.7091,32.7956,40400.0
2015-01-08 12:00:00,45.48,45.49,45.42,45.42,41600.0,32.8028,32.8101,32.7596,32.7596,41600.0
2015-01-08 12:05:00,45.42,45.46,45.38,45.42,45400.0,32.7596,32.7884,32.7307,32.7596,45400.0
2015-01-08 12:10:00,45.42,45.43,45.37,45.42,58400.0,32.7596,32.7668,32.7235,32.7596,58400.0
2015-01-08 12:15:00,45.42,45.44,45.4,45.44,33600.0,32.7596,32.774,32.7451,32.774,33600.0
2015-01-08 12:20:00,45.45,45.5,45.45,45.49,24400.0,32.7812,32.8173,32.7812,32.8101,24400.0
2015-01-08 12:25:00,45.49,45.6,45.48,45.56,62400.0,32.8101,32.8894,32.8028,32.8605,62400.0
2015-01-08 12:30:00,45.57,45.58,45.48,45.49,39400.0,32.8678,32.875,32.8028,32.8101,39400.0
2015-01-08 12:35:00,45.49,45.52,45.45,45.45,32600.0,32.8101,32.8317,32.7812,32.7812,32600.0
2015-01-08 12:40:00,45.45,45.52,45.45,45.5,33800.0,32.7812,32.8317,32.7812,32.8173,33800.0
2015-01-08 12:45:00,45.5,45.52,45.43,45.44,26200.0,32.8173,32.8317,32.7668,32.774,26200.0
2015-01-08 12:50:00,45.45,45.49,45.43,45.46,21000.0,32.7812,32.8101,32.7668,32.7884,21000.0
2015-01-08 12:55:00,45.45,45.49,45.44,45.48,21600.0,32.7812,32.8101,32.774,32.8028,21600.0
2015-01-08 13:00:00,45.47,45.49,45.41,45.41,31800.0,32.7956,32.8101,32.7524,32.7524,31800.0
2015-01-08 13:05:00,45.42,45.52,45.42,45.48,52200.0,32.7596,32.8317,32.7596,32.8028,52200.0
2015-01-08 13:10:00,45.48,45.49,45.42,45.47,34400.0,32.8028,32.8101,32.7596,32.7956,34400.0
2015-01-08 13:15:00,45.47,45.48,45.45,45.48,34000.0,32.7956,32.8028,32.7812,32.8028,34000.0
2015-01-08 13:20:00,45.48,45.51,45.46,45.51,30200.0,32.8028,32.8245,32.7884,32.8245,30200.0
2015-01-08 13:25:00,45.51,45.53,45.48,45.52,58200.0,32.8245,32.8389,32.8028,32.8317,58200.0
2015-01-08 13:30:00,45.52,45.53,45.49,45.51,29600.0,32.8317,32.8389,32.8101,32.8245,29600.0
2015-01-08 13:35:00,45.51,45.55,45.49,45.54,32000.0,32.8245,32.8533,32.8101,32.8461,32000.0
2015-01-08 13:40:00,45.54,45.6,45.54,45.58,23200.0,32.8461,32.8894,32.8461,32.875,23200.0
2015-01-08 13:45:00,45.58,45.59,45.42,45.42,43400.0,32.875,32.8822,32.7596,32.7596,43400.0
2015-01-08 13:50:00,45.42,45.42,45.34,45.36,42400.0,32.7596,32.7596,32.7019,32.7163,42400.0
2015-01-08 13:55:00,45.35,45.37,45.19,45.22,63000.0,32.7091,32.7235,32.5937,32.6153,63000.0
2015-01-08 14:00:00,45.22,45.23,45.12,45.17,59600.0,32.6153,32.6225,32.5432,32.5792,59600.0
2015-01-08 14:05:00,45.16,45.32,45.16,45.32,31000.0,32.572,32.6874,32.572,32.6874,31000.0
2015-01-08 14:10:00,45.31,45.33,45.27,45.27,61000.0,32.6802,32.6947,32.6514,32.6514,61000.0
2015-01-08 14:15:00,45.27,45.29,45.22,45.22,37600.0,32.6514,32.6658,32.6153,32.6153,37600.0
2015-01-08 14:20:00,45.23,45.34,45.23,45.3,52000.0,32.6225,32.7019,32.6225,32.673,52000.0
2015-01-08 14:25:00,45.3,45.41,45.3,45.39,46800.0,32.673,32.7524,32.673,32.7379,46800.0
2015-01-08 14:30:00,45.4,45.49,45.4,45.41,57200.0,32.7451,32.8101,32.7451,32.7524,57200.0
2015-01-08 14:35:00,45.4,45.52,45.39,45.52,64600.0,32.7451,32.8317,32.7379,32.8317,64600.0
2015-01-08 14:40:00,45.52,45.55,45.51,45.53,68400.0,32.8317,32.8533,32.8245,32.8389,68400.0
2015-01-08 14:45:00,45.53,45.59,45.52,45.57,61000.0,32.8389,32.8822,32.8317,32.8678,61000.0
2015-01-08 14:50:00,45.58,45.58,45.53,45.53,29600.0,32.875,32.875,32.8389,32.8389,29600.0
2015-01-08 14:55:00,45.54,45.55,45.48,45.49,77000.0,32.8461,32.8533,32.8028,32.8101,77000.0
2015-01-08 15:00:00,45.48,45.55,45.47,45.54,70400.0,32.8028,32.8533,32.7956,32.8461,70400.0
2015-01-08 15:05:00,45.54,45.56,45.51,45.54,55600.0,32.8461,32.8605,32.8245,32.8461,55600.0
2015-01-08 15:10:00,45.53,45.73,45.52,45.71,109600.0,32.8389,32.9832,32.8317,32.9687,109600.0
2015-01-08 15:15:00,45.71,45.74,45.66,45.66,79200.0,32.9687,32.9904,32.9327,32.9327,79200.0
2015-01-08 15:20:00,45.66,45.66,45.55,45.55,68800.0,32.9327,32.9327,32.8533,32.8533,68800.0
2015-01-08 15:25:00,45.55,45.56,45.51,45.52,66800.0,32.8533,32.8605,32.8245,32.8317,66800.0
2015-01-08 15:30:00,45.52,45.57,45.49,45.57,79000.0,32.8317,32.8678,32.8101,32.8678,79000.0
2015-01-08 15:35:00,45.58,45.6,45.51,45.52,76800.0,32.875,32.8894,32.8245,32.8317,76800.0
2015-01-08 15:40:00,45.52,45.52,45.48,45.49,97200.0,32.8317,32.8317,32.8028,32.8101,97200.0
2015-01-08 15:45:00,45.49,45.52,45.48,45.48,159000.0,32.8101,32.8317,32.8028,32.8028,159000.0
2015-01-08 15:50:00,45.49,45.52,45.48,45.49,160000.0,32.8101,32.8317,32.8028,32.8101,160000.0
2015-01-08 15:55:00,45.49,45.52,45.45,45.51,279800.0,32.8101,32.8317,32.7812,32.8245,279800.0
2015-01-09 09:30:00,45.44,45.59,45.26,45.29,209400.0,32.774,32.8822,32.6442,32.6658,209400.0
2015-01-09 09:35:00,45.29,45.45,45.15,45.34,58200.0,32.6658,32.7812,32.5648,32.7019,58200.0
2015-01-09 09:40:00,45.32,45.47,45.31,45.4,76000.0,32.6874,32.7956,32.6802,32.7451,76000.0
2015-01-09 09:45:00,45.41,45.47,45.14,45.19,114800.0,32.7524,32.7956,32.5576,32.5937,114800.0
2015-01-09 09:50:00,45.18,45.18,44.94,45.01,93000.0,32.5865,32.5865,32.4134,32.4638,93000.0
2015-01-09 09:55:00,44.98,45.02,44.81,44.88,80600.0,32.4422,32.4711,32.3196,32.3701,80600.0
2015-01-09 10:00:00,44.88,44.99,44.6,44.6,75000.0,32.3701,32.4494,32.1681,32.1681,75000.0
2015-01-09 10:05:00,44.59,44.67,44.52,44.6,43600.0,32.1609,32.2186,32.1104,32.1681,43600.0
2015-01-09 10:10:00,44.61,44.68,44.45,44.51,31400.0,32.1753,32.2258,32.0599,32.1032,31400.0
2015-01-09 10:15:00,44.51,44.59,44.41,44.55,57800.0,32.1032,32.1609,32.0311,32.1321,57800.0
2015-01-09 10:20:00,44.54,44.58,44.48,44.56,17000.0,32.1249,32.1537,32.0816,32.1393,17000.0
2015-01-09 10:25:00,44.59,44.6,44.49,44.49,27400.0,32.1609,32.1681,32.0888,32.0888,27400.0
2015-01-09 10:30:00,44.48,44.48,44.34,44.45,51000.0,32.0816,32.0816,31.9806,32.0599,51000.0
2015-01-09 10:35:00,44.45,44.51,44.37,44.39,22800.0,32.0599,32.1032,32.0022,32.0167,22800.0
2015-01-09 10:40:00,44.4,44.57,44.36,44.56,64800.0,32.0239,32.1465,31.995,32.1393,64800.0
2015-01-09 10:45:00,44.56,44.65,44.55,44.6,88200.0,32.1393,32.2042,32.1321,32.1681,88200.0
2015-01-09 10:50:00,44.61,44.61,44.53,44.57,72400.0,32.1753,32.1753,32.1176,32.1465,72400.0
2015-01-09 10:55:00,44.56,44.58,44.51,44.54,21200.0,32.1393,32.1537,32.1032,32.1249,21200.0
2015-01-09 11:00:00,44.55,44.55,44.36,44.37,39800.0,32.1321,32.1321,31.995,32.0022,39800.0
2015-01-09 11:05:00,44.37,44.42,44.36,44.38,36000.0,32.0022,32.0383,31.995,32.0095,36000.0
2015-01-09 11:10:00,44.38,44.46,44.36,44.46,92600.0,32.0095,32.0672,31.995,32.0672,92600.0
2015-01-09 11:15:00,44.46,44.46,44.37,44.4,45600.0,32.0672,32.0672,32.0022,32.0239,45600.0
2015-01-09 11:20:00,44.38,44.45,44.36,44.41,44200.0,32.0095,32.0599,31.995,32.0311,44200.0
2015-01-09 11:25:00,44.41,44.48,44.4,44.47,27400.0,32.0311,32.0816,32.0239,32.0744,27400.0
2015-01-09 11:30:00,44.46,44.63,44.42,44.63,36000.0,32.0672,32.1898,32.0383,32.1898,36000.0
2015-01-09 11:35:00,44.62,44.64,44.6,44.63,42400.0,32.1826,32.197,32.1681,32.1898,42400.0
2015-01-09 11:40:00,44.63,44.63,44.54,44.56,17600.0,32.1898,32.1898,32.1249,32.1393,17600.0
2015-01-09 11:45:00,44.56,44.6,44.52,44.52,25400.0,32.1393,32.1681,32.1104,32.1104,25400.0
2015-01-09 11:50:00,44.52,44.58,44.51,44.57,37800.0,32.1104,32.1537,32.1032,32.1465,37800.0
2015-01-09 11:55:00,44.57,44.65,44.52,44.63,25400.0,32.1465,32.2042,32.1104,32.1898,25400.0
2015-01-09 12:00:00,44.63,44.73,44.57,44.72,33800.0,32.1898,32.2619,32.1465,32.2547,33800.0
2015-01-09 12:05:00,44.71,44.72,44.58,44.66,40200.0,32.2475,32.2547,32.1537,32.2114,40200.0
2015-01-09 12:10:00,44.66,44.66,44.54,44.56,55000.0,32.2114,32.2114,32.1249,32.1393,55000.0
2015-01-09 12:15:00,44.56,44.58,44.54,44.57,18000.0,32.1393,32.1537,32.1249,32.1465,18000.0
2015-01-09 12:20:00,44.57,44.57,44.4,44.4,26000.0,32.1465,32.1465,32.0239,32.0239,26000.0
2015-01-09 12:25:00,44.41,44.46,44.4,44.44,26200.0,32.0311,32.0672,32.0239,32.0527,26200.0
2015-01-09 12:30:00,44.43,44.43,44.36,44.36,52000.0,32.0455,32.0455,31.995,31.995,52000.0
2015-01-09 12:35:00,44.37,44.48,44.36,44.44,72200.0,32.0022,32.0816,31.995,32.0527,72200.0
2015-01-09 12:40:00,44.44,44.45,44.37,44.45,13600.0,32.0527,32.0599,32.0022,32.0599,13600.0
2015-01-09 12:45:00,44.45,44.52,44.42,44.46,22600.0,32.0599,32.1104,32.0383,32.0672,22600.0
2015-01-09 12:50:00,44.48,44.49,44.41,44.42,16200.0,32.0816,32.0888,32.0311,32.0383,16200.0
2015-01-09 12:55:00,44.42,44.45,44.36,44.36,45600.0,32.0383,32.0599,31.995,31.995,45600.0
2015-01-09 13:00:00,44.38,44.43,44.36,44.42,24600.0,32.0095,32.0455,31.995,32.0383,24600.0
2015-01-09 13:05:00,44.42,44.42,44.36,44.38,41200.0,32.0383,32.0383,31.995,32.0095,41200.0
2015-01-09 13:10:00,44.38,44.43,44.36,44.42,38800.0,32.0095,32.0455,31.995,32.0383,38800.0
2015-01-09 13:15:00,44.41,44.46,44.36,44.45,58800.0,32.0311,32.0672,31.995,32.0599,58800.0
2015-01-09 13:20:00,44.46,44.48,44.41,44.48,87000.0,32.0672,32.0816,32.0311,32.0816,87000.0
2015-01-09 13:25:00,44.48,44.51,44.45,44.5,38800.0,32.0816,32.1032,32.0599,32.096,38800.0
2015-01-09 13:30:00,44.5,44.6,44.5,44.57,45200.0,32.096,32.1681,32.096,32.1465,45200.0
2015-01-09 13:35:00,44.59,44.61,44.54,44.54,19200.0,32.1609,32.1753,32.1249,32.1249,19200.0
2015-01-09 13:40:00,44.54,44.59,44.47,44.48,29800.0,32.1249,32.1609,32.0744,32.0816,29800.0
2015-01-09 13:45:00,44.49,44.55,44.48,44.54,33000.0,32.0888,32.1321,32.0816,32.1249,33000.0
2015-01-09 13:50:00,44.52,44.6,44.49,44.52,26000.0,32.1104,32.1681,32.0888,32.1104,26000.0
2015-01-09 13:55:00,44.52,44.56,44.47,44.52,24200.0,32.1104,32.1393,32.0744,32.1104,24200.0
2015-01-09 14:00:00,44.51,44.51,44.43,44.48,53200.0,32.1032,32.1032,32.0455,32.0816,53200.0
2015-01-09 14:05:00,44.49,44.57,44.46,44.52,28000.0,32.0888,32.1465,32.0672,32.1104,28000.0
2015-01-09 14:10:00,44.49,44.56,44.49,44.54,26000.0,32.0888,32.1393,32.0888,32.1249,26000.0
2015-01-09 14:15:00,44.54,44.54,44.44,44.45,31400.0,32.1249,32.1249,32.0527,32.0599,31400.0
2015-01-09 14:20:00,44.45,44.45,44.38,44.41,28800.0,32.0599,32.0599,32.0095,32.0311,28800.0
2015-01-09 14:25:00,44.42,44.42,44.34,44.35,36800.0,32.0383,32.0383,31.9806,31.9878,36800.0
2015-01-09 14:30:00,44.35,44.36,44.3,44.33,30800.0,31.9878,31.995,31.9518,31.9734,30800.0
2015-01-09 14:35:00,44.34,44.42,44.31,44.39,45000.0,31.9806,32.0383,31.959,32.0167,45000.0
2015-01-09 14:40:00,44.39,44.4,44.34,44.35,85400.0,32.0167,32.0239,31.9806,31.9878,85400.0
2015-01-09 14:45:00,44.34,44.35,44.27,44.29,32400.0,31.9806,31.9878,31.9301,31.9445,32400.0
2015-01-09 14:50:00,44.29,44.37,44.29,44.32,30000.0,31.9445,32.0022,31.9445,31.9662,30000.0
2015-01-09 14:55:00,44.3,44.3,44.25,44.3,26400.0,31.9518,31.9518,31.9157,31.9518,26400.0
2015-01-09 15:00:00,44.29,44.34,44.29,44.32,65600.0,31.9445,31.9806,31.9445,31.9662,65600.0
2015-01-09 15:05:00,44.34,44.44,44.34,44.44,80200.0,31.9806,32.0527,31.9806,32.0527,80200.0
2015-01-09 15:10:00,44.44,44.49,44.43,44.47,76400.0,32.0527,32.0888,32.0455,32.0744,76400.0
2015-01-09 15:15:00,44.47,44.47,44.37,44.37,74600.0,32.0744,32.0744,32.0022,32.0022,74600.0
2015-01-09 15:20:00,44.38,44.42,44.36,44.38,56800.0,32.0095,32.0383,31.995,32.0095,56800.0
2015-01-09 15:25:00,44.38,44.4,44.31,44.37,109800.0,32.0095,32.0239,31.959,32.0022,109800.0
2015-01-09 15:30:00,44.37,44.41,44.31,44.4,77200.0,32.0022,32.0311,31.959,32.0239,77200.0
2015-01-09 15:35:00,44.4,44.42,44.38,44.41,114800.0,32.0239,32.0383,32.0095,32.0311,114800.0
2015-01-09 15:40:00,44.41,44.43,44.4,44.4,125000.0,32.0311,32.0455,32.0239,32.0239,125000.0
2015-01-09 15:45:00,44.4,44.4,44.34,44.35,154000.0,32.0239,32.0239,31.9806,31.9878,154000.0
2015-01-09 15:50:00,44.35,44.35,44.27,44.29,163000.0,31.9878,31.9878,31.9301,31.9445,163000.0
2015-01-09 15:55:00,44.29,44.29,44.18,44.24,221600.0,31.9445,31.9445,31.8652,31.9085,221600.0
2015-01-12 09:30:00,43.73,44.08,43.34,43.6,215600.0,31.5406,31.7931,31.2593,31.4469,215600.0
2015-01-12 09:35:00,43.57,43.57,42.93,42.98,141000.0,31.4252,31.4252,30.9636,30.9997,141000.0
2015-01-12 09:40:00,42.97,43.18,42.87,43.13,98000.0,30.9925,31.1439,30.9204,31.1079,98000.0
2015-01-12 09:45:00,43.12,43.33,43.09,43.24,189200.0,31.1007,31.2521,31.079,31.1872,189200.0
2015-01-12 09:50:00,43.2,43.27,43.14,43.17,74400.0,31.1584,31.2089,31.1151,31.1367,74400.0
2015-01-12 09:55:00,43.17,43.22,42.96,43.02,59400.0,31.1367,31.1728,30.9853,31.0285,59400.0
2015-01-12 10:00:00,43.02,43.02,42.73,42.8,132200.0,31.0285,31.0285,30.8194,30.8699,132200.0
2015-01-12 10:05:00,42.79,42.92,42.75,42.92,102000.0,30.8627,30.9564,30.8338,30.9564,102000.0
2015-01-12 10:10:00,42.91,42.96,42.86,42.89,135800.0,30.9492,30.9853,30.9131,30.9348,135800.0
2015-01-12 10:15:00,42.9,42.99,42.87,42.97,86400.0,30.942,31.0069,30.9204,30.9925,86400.0
2015-01-12 10:20:00,42.97,43.11,42.92,43.1,73600.0,30.9925,31.0935,30.9564,31.0862,73600.0
2015-01-12 10:25:00,43.09,43.15,42.96,42.96,94800.0,31.079,31.1223,30.9853,30.9853,94800.0
2015-01-12 10:30:00,42.96,42.97,42.92,42.94,53600.0,30.9853,30.9925,30.9564,30.9708,53600.0
2015-01-12 10:35:00,42.93,43.03,42.92,43.01,73600.0,30.9636,31.0358,30.9564,31.0213,73600.0
2015-01-12 10:40:00,43.01,43.08,42.99,43.05,101800.0,31.0213,31.0718,31.0069,31.0502,101800.0
2015-01-12 10:45:00,43.05,43.08,42.97,42.98,38600.0,31.0502,31.0718,30.9925,30.9997,38600.0
2015-01-12 10:50:00,42.96,42.97,42.92,42.93,55600.0,30.9853,30.9925,30.9564,30.9636,55600.0
2015-01-12 10:55:00,42.93,43.05,42.92,43.03,85400.0,30.9636,31.0502,30.9564,31.0358,85400.0
2015-01-12 11:00:00,43.04,43.05,42.92,42.94,186000.0,31.043,31.0502,30.9564,30.9708,186000.0
2015-01-12 11:05:00,42.94,43.01,42.92,42.98,83000.0,30.9708,31.0213,30.9564,30.9997,83000.0
2015-01-12 11:10:00,42.98,43.05,42.92,42.93,121800.0,30.9997,31.0502,30.9564,30.9636,121800.0
2015-01-12 11:15:00,42.92,42.95,42.88,42.91,48200.0,30.9564,30.9781,30.9276,30.9492,48200.0
2015-01-12 11:20:00,42.92,42.94,42.82,42.91,56800.0,30.9564,30.9708,30.8843,30.9492,56800.0
2015-01-12 11:25:00,42.92,43.07,42.92,42.99,69400.0,30.9564,31.0646,30.9564,31.0069,69400.0
2015-01-12 11:30:00,43.0,43.09,42.97,43.01,55400.0,31.0141,31.079,30.9925,31.0213,55400.0
2015-01-12 11:35:00,43.02,43.15,43.01,43.11,40400.0,31.0285,31.1223,31.0213,31.0935,40400.0
2015-01-12 11:40:00,43.12,43.13,43.04,43.1,25800.0,31.1007,31.1079,31.043,31.0862,25800.0
2015-01-12 11:45:00,43.1,43.12,42.94,42.94,34800.0,31.0862,31.1007,30.9708,30.9708,34800.0
2015-01-12 11:50:00,42.94,43.02,42.85,42.97,58200.0,30.9708,31.0285,30.9059,30.9925,58200.0
2015-01-12 11:55:00,42.97,42.99,42.94,42.98,23400.0,30.9925,31.0069,30.9708,30.9997,23400.0
2015-01-12 12:00:00,42.98,43.1,42.93,43.0,38000.0,30.9997,31.0862,30.9636,31.0141,38000.0
2015-01-12 12:05:00,42.99,42.99,42.87,42.87,28600.0,31.0069,31.0069,30.9204,30.9204,28600.0
2015-01-12 12:10:00,42.86,42.92,42.83,42.86,37000.0,30.9131,30.9564,30.8915,30.9131,37000.0
2015-01-12 12:15:00,42.87,42.88,42.8,42.85,24000.0,30.9204,30.9276,30.8699,30.9059,24000.0
2015-01-12 12:20:00,42.89,43.03,42.87,43.02,30000.0,30.9348,31.0358,30.9204,31.0285,30000.0
2015-01-12 12:25:00,43.01,43.02,42.95,42.98,19000.0,31.0213,31.0285,30.9781,30.9997,19000.0
2015-01-12 12:30:00,42.97,43.02,42.95,42.96,28800.0,30.9925,31.0285,30.9781,30.9853,28800.0
2015-01-12 12:35:00,42.96,43.01,42.93,42.98,25200.0,30.9853,31.0213,30.9636,30.9997,25200.0
2015-01-12 12:40:00,42.97,43.07,42.97,43.01,42200.0,30.9925,31.0646,30.9925,31.0213,42200.0
2015-01-12 12:45:00,42.99,43.04,42.98,43.02,31600.0,31.0069,31.043,30.9997,31.0285,31600.0
2015-01-12 12:50:00,43.01,43.06,42.98,42.98,32400.0,31.0213,31.0574,30.9997,30.9997,32400.0
2015-01-12 12:55:00,42.98,43.01,42.93,42.93,35600.0,30.9997,31.0213,30.9636,30.9636,35600.0
2015-01-12 13:00:00,42.95,42.99,42.9,42.91,27000.0,30.9781,31.0069,30.942,30.9492,27000.0
2015-01-12 13:05:00,42.9,42.92,42.8,42.84,30400.0,30.942,30.9564,30.8699,30.8987,30400.0
2015-01-12 13:10:00,42.85,42.85,42.76,42.77,30200.0,30.9059,30.9059,30.841,30.8482,30200.0
2015-01-12 13:15:00,42.78,42.84,42.76,42.8,31600.0,30.8554,30.8987,30.841,30.8699,31600.0
2015-01-12 13:20:00,42.81,42.83,42.73,42.75,51600.0,30.8771,30.8915,30.8194,30.8338,51600.0
2015-01-12 13:25:00,42.74,42.82,42.74,42.75,32800.0,30.8266,30.8843,30.8266,30.8338,32800.0
2015-01-12 13:30:00,42.74,42.77,42.71,42.74,31400.0,30.8266,30.8482,30.805,30.8266,31400.0
2015-01-12 13:35:00,42.74,42.79,42.73,42.75,33000.0,30.8266,30.8627,30.8194,30.8338,33000.0
2015-01-12 13:40:00,42.75,42.8,42.73,42.8,71400.0,30.8338,30.8699,30.8194,30.8699,71400.0
2015-01-12 13:45:00,42.8,42.87,42.79,42.81,30800.0,30.8699,30.9204,30.8627,30.8771,30800.0
2015-01-12 13:50:00,42.81,42.88,42.79,42.84,45200.0,30.8771,30.9276,30.8627,30.8987,45200.0
2015-01-12 13:55:00,42.84,42.85,42.77,42.81,33000.0,30.8987,30.9059,30.8482,30.8771,33000.0
2015-01-12 14:00:00,42.81,42.82,42.73,42.76,53800.0,30.8771,30.8843,30.8194,30.841,53800.0
2015-01-12 14:05:00,42.77,42.81,42.73,42.77,47600.0,30.8482,30.8771,30.8194,30.8482,47600.0
2015-01-12 14:10:00,42.77,42.77,42.73,42.73,44600.0,30.8482,30.8482,30.8194,30.8194,44600.0
2015-01-12 14:15:00,42.73,42.76,42.68,42.69,109400.0,30.8194,30.841,30.7833,30.7905,109400.0
2015-01-12 14:20:00,42.69,42.71,42.65,42.69,53600.0,30.7905,30.805,30.7617,30.7905,53600.0
2015-01-12 14:25:00,42.69,42.69,42.63,42.64,49000.0,30.7905,30.7905,30.7473,30.7545,49000.0
2015-01-12 14:30:00,42.65,42.66,42.58,42.6,86400.0,30.7617,30.7689,30.7112,30.7256,86400.0
2015-01-12 14:35:00,42.59,42.6,42.52,42.52,84000.0,30.7184,30.7256,30.6679,30.6679,84000.0
2015-01-12 14:40:00,42.52,42.62,42.52,42.6,121000.0,30.6679,30.74,30.6679,30.7256,121000.0
2015-01-12 14:45:00,42.6,42.65,42.6,42.64,149200.0,30.7256,30.7617,30.7256,30.7545,149200.0
2015-01-12 14:50:00,42.63,42.7,42.62,42.66,44600.0,30.7473,30.7977,30.74,30.7689,44600.0
2015-01-12 14:55:00,42.66,42.77,42.66,42.77,50200.0,30.7689,30.8482,30.7689,30.8482,50200.0
2015-01-12 15:00:00,42.77,42.8,42.76,42.79,41800.0,30.8482,30.8699,30.841,30.8627,41800.0
2015-01-12 15:05:00,42.78,42.79,42.73,42.73,319400.0,30.8554,30.8627,30.8194,30.8194,319400.0
2015-01-12 15:10:00,42.73,42.73,42.62,42.63,103400.0,30.8194,30.8194,30.74,30.7473,103400.0
2015-01-12 15:15:00,42.63,42.7,42.63,42.66,64400.0,30.7473,30.7977,30.7473,30.7689,64400.0
2015-01-12 15:20:00,42.67,42.72,42.57,42.6,93800.0,30.7761,30.8122,30.704,30.7256,93800.0
2015-01-12 15:25:00,42.6,42.67,42.59,42.6,109800.0,30.7256,30.7761,30.7184,30.7256,109800.0
2015-01-12 15:30:00,42.61,42.63,42.52,42.52,191400.0,30.7328,30.7473,30.6679,30.6679,191400.0
2015-01-12 15:35:00,42.52,42.63,42.51,42.63,192200.0,30.6679,30.7473,30.6607,30.7473,192200.0
2015-01-12 15:40:00,42.63,42.65,42.59,42.6,141200.0,30.7473,30.7617,30.7184,30.7256,141200.0
2015-01-12 15:45:00,42.6,42.69,42.58,42.64,262400.0,30.7256,30.7905,30.7112,30.7545,262400.0
2015-01-12 15:50:00,42.64,42.71,42.64,42.71,337800.0,30.7545,30.805,30.7545,30.805,337800.0
2015-01-12 15:55:00,42.71,42.72,42.68,42.71,343600.0,30.805,30.8122,30.7833,30.805,343600.0
2015-01-13 09:30:00,42.47,43.22,42.47,43.19,201200.0,30.6319,31.1728,30.6319,31.1512,201200.0
2015-01-13 09:35:00,43.12,43.12,42.52,42.6,188800.0,31.1007,31.1007,30.6679,30.7256,188800.0
2015-01-13 09:40:00,42.64,42.67,42.44,42.63,130200.0,30.7545,30.7761,30.6102,30.7473,130200.0
2015-01-13 09:45:00,42.63,42.83,42.6,42.74,67200.0,30.7473,30.8915,30.7256,30.8266,67200.0
2015-01-13 09:50:00,42.73,42.81,42.67,42.77,50000.0,30.8194,30.8771,30.7761,30.8482,50000.0
2015-01-13 09:55:00,42.74,42.92,42.69,42.92,34000.0,30.8266,30.9564,30.7905,30.9564,34000.0
2015-01-13 10:00:00,42.93,42.95,42.7,42.72,52000.0,30.9636,30.9781,30.7977,30.8122,52000.0
2015-01-13 10:05:00,42.72,42.82,42.67,42.73,48200.0,30.8122,30.8843,30.7761,30.8194,48200.0
2015-01-13 10:10:00,42.72,42.78,42.63,42.65,40000.0,30.8122,30.8554,30.7473,30.7617,40000.0
2015-01-13 10:15:00,42.63,42.71,42.59,42.6,30800.0,30.7473,30.805,30.7184,30.7256,30800.0
2015-01-13 10:20:00,42.58,42.67,42.51,42.66,69600.0,30.7112,30.7761,30.6607,30.7689,69600.0
2015-01-13 10:25:00,42.66,42.7,42.56,42.62,69000.0,30.7689,30.7977,30.6968,30.74,69000.0
2015-01-13 10:30:00,42.6,42.62,42.48,42.62,47000.0,30.7256,30.74,30.6391,30.74,47000.0
2015-01-13 10:35:00,42.63,42.74,42.57,42.58,58400.0,30.7473,30.8266,30.704,30.7112,58400.0
2015-01-13 10:40:00,42.59,42.68,42.55,42.66,103800.0,30.7184,30.7833,30.6896,30.7689,103800.0
2015-01-13 10:45:00,42.67,42.69,42.65,42.66,78600.0,30.7761,30.7905,30.7617,30.7689,78600.0
2015-01-13 10:50:00,42.66,42.69,42.56,42.57,210000.0,30.7689,30.7905,30.6968,30.704,210000.0
2015-01-13 10:55:00,42.56,42.56,42.26,42.27,186800.0,30.6968,30.6968,30.4804,30.4876,186800.0
2015-01-13 11:00:00,42.27,42.33,42.04,42.06,278200.0,30.4876,30.5309,30.3217,30.3361,278200.0
2015-01-13 11:05:00,42.06,42.06,41.88,41.9,595400.0,30.3361,30.3361,30.2063,30.2207,595400.0
2015-01-13 11:10:00,41.91,42.07,41.77,41.81,207000.0,30.2279,30.3433,30.127,30.1558,207000.0
2015-01-13 11:15:00,41.81,41.99,41.71,41.87,224000.0,30.1558,30.2856,30.0837,30.1991,224000.0
2015-01-13 11:20:00,41.87,41.99,41.86,41.96,115200.0,30.1991,30.2856,30.1919,30.264,115200.0
2015-01-13 11:25:00,41.99,42.21,41.99,42.19,75400.0,30.2856,30.4443,30.2856,30.4299,75400.0
2015-01-13 11:30:00,42.19,42.26,42.04,42.05,131800.0,30.4299,30.4804,30.3217,30.3289,131800.0
2015-01-13 11:35:00,42.05,42.06,41.93,41.95,60800.0,30.3289,30.3361,30.2424,30.2568,60800.0
2015-01-13 11:40:00,41.94,41.99,41.87,41.95,65600.0,30.2496,30.2856,30.1991,30.2568,65600.0
2015-01-13 11:45:00,41.95,41.99,41.88,41.95,50400.0,30.2568,30.2856,30.2063,30.2568,50400.0
2015-01-13 11:50:00,41.95,41.95,41.77,41.82,83600.0,30.2568,30.2568,30.127,30.163,83600.0
2015-01-13 11:55:00,41.79,41.8,41.72,41.74,82400.0,30.1414,30.1486,30.0909,30.1053,82400.0
2015-01-13 12:00:00,41.73,41.85,41.73,41.81,103200.0,30.0981,30.1847,30.0981,30.1558,103200.0
2015-01-13 12:05:00,41.82,41.82,41.74,41.75,150600.0,30.163,30.163,30.1053,30.1125,150600.0
2015-01-13 12:10:00,41.74,41.82,41.72,41.76,52600.0,30.1053,30.163,30.0909,30.1198,52600.0
2015-01-13 12:15:00,41.75,41.75,41.67,41.69,38200.0,30.1125,30.1125,30.0548,30.0693,38200.0
2015-01-13 12:20:00,41.69,41.69,41.54,41.58,72400.0,30.0693,30.0693,29.9611,29.9899,72400.0
2015-01-13 12:25:00,41.58,41.62,41.54,41.56,47000.0,29.9899,30.0188,29.9611,29.9755,47000.0
2015-01-13 12:30:00,41.57,41.58,41.42,41.42,143800.0,29.9827,29.9899,29.8745,29.8745,143800.0
2015-01-13 12:35:00,41.4,41.52,41.4,41.45,92000.0,29.8601,29.9467,29.8601,29.8962,92000.0
2015-01-13 12:40:00,41.45,41.5,41.38,41.39,106200.0,29.8962,29.9322,29.8457,29.8529,106200.0
2015-01-13 12:45:00,41.38,41.51,41.36,41.45,44400.0,29.8457,29.9394,29.8313,29.8962,44400.0
2015-01-13 12:50:00,41.45,41.62,41.45,41.57,81200.0,29.8962,30.0188,29.8962,29.9827,81200.0
2015-01-13 12:55:00,41.56,41.57,41.48,41.54,34400.0,29.9755,29.9827,29.9178,29.9611,34400.0
2015-01-13 13:00:00,41.54,41.54,41.42,41.46,58600.0,29.9611,29.9611,29.8745,29.9034,58600.0
2015-01-13 13:05:00,41.47,41.5,41.41,41.42,32600.0,29.9106,29.9322,29.8673,29.8745,32600.0
2015-01-13 13:10:00,41.42,41.46,41.31,41.34,72400.0,29.8745,29.9034,29.7952,29.8168,72400.0
2015-01-13 13:15:00,41.32,41.34,41.17,41.18,146600.0,29.8024,29.8168,29.6942,29.7014,146600.0
2015-01-13 13:20:00,41.17,41.17,40.96,40.97,211200.0,29.6942,29.6942,29.5428,29.55,211200.0
2015-01-13 13:25:00,40.97,40.97,40.74,40.75,234000.0,29.55,29.55,29.3841,29.3913,234000.0
2015-01-13 13:30:00,40.76,40.8,40.62,40.79,186600.0,29.3985,29.4273,29.2975,29.4201,186600.0
2015-01-13 13:35:00,40.79,40.87,40.77,40.77,117200.0,29.4201,29.4778,29.4057,29.4057,117200.0
2015-01-13 13:40:00,40.74,40.75,40.65,40.72,163400.0,29.3841,29.3913,29.3192,29.3696,163400.0
2015-01-13 13:45:00,40.71,40.81,40.63,40.76,109200.0,29.3624,29.4346,29.3047,29.3985,109200.0
2015-01-13 13:50:00,40.77,40.82,40.59,40.63,114200.0,29.4057,29.4418,29.2759,29.3047,114200.0
2015-01-13 13:55:00,40.65,40.74,40.56,40.71,82000.0,29.3192,29.3841,29.2542,29.3624,82000.0
2015-01-13 14:00:00,40.69,40.71,40.57,40.63,139000.0,29.348,29.3624,29.2615,29.3047,139000.0
2015-01-13 14:05:00,40.63,40.68,40.55,40.59,119000.0,29.3047,29.3408,29.247,29.2759,119000.0
2015-01-13 14:10:00,40.58,40.61,40.31,40.32,176400.0,29.2687,29.2903,29.0739,29.0811,176400.0
2015-01-13 14:15:00,40.32,40.35,40.19,40.29,266600.0,29.0811,29.1028,28.9874,29.0595,266600.0
2015-01-13 14:20:00,40.28,40.33,40.26,40.3,111000.0,29.0523,29.0884,29.0379,29.0667,111000.0
2015-01-13 14:25:00,40.3,40.56,40.26,40.51,199200.0,29.0667,29.2542,29.0379,29.2182,199200.0
2015-01-13 14:30:00,40.49,40.62,40.47,40.6,150400.0,29.2038,29.2975,29.1893,29.2831,150400.0
2015-01-13 14:35:00,40.62,40.62,40.51,40.53,87400.0,29.2975,29.2975,29.2182,29.2326,87400.0
2015-01-13 14:40:00,40.53,40.57,40.48,40.56,104000.0,29.2326,29.2615,29.1965,29.2542,104000.0
2015-01-13 14:45:00,40.55,40.59,40.49,40.52,64600.0,29.247,29.2759,29.2038,29.2254,64600.0
2015-01-13 14:50:00,40.52,40.57,40.49,40.52,83000.0,29.2254,29.2615,29.2038,29.2254,83000.0
2015-01-13 14:55:00,40.52,40.55,40.26,40.26,114200.0,29.2254,29.247,29.0379,29.0379,114200.0
2015-01-13 15:00:00,40.27,40.3,40.24,40.26,138400.0,29.0451,29.0667,29.0234,29.0379,138400.0
2015-01-13 15:05:00,40.25,40.27,40.13,40.2,229400.0,29.0307,29.0451,28.9441,28.9946,229400.0
2015-01-13 15:10:00,40.2,40.27,40.11,40.27,374600.0,28.9946,29.0451,28.9297,29.0451,374600.0
2015-01-13 15:15:00,40.26,40.34,40.24,40.3,156600.0,29.0379,29.0956,29.0234,29.0667,156600.0
2015-01-13 15:20:00,40.3,40.46,40.21,40.42,337600.0,29.0667,29.1821,29.0018,29.1533,337600.0
2015-01-13 15:25:00,40.42,40.51,40.31,40.33,223600.0,29.1533,29.2182,29.0739,29.0884,223600.0
2015-01-13 15:30:00,40.34,40.65,40.34,40.6,287800.0,29.0956,29.3192,29.0956,29.2831,287800.0
2015-01-13 15:35:00,40.6,40.88,40.59,40.86,265000.0,29.2831,29.4851,29.2759,29.4706,265000.0
2015-01-13 15:40:00,40.87,40.88,40.65,40.66,280600.0,29.4778,29.4851,29.3192,29.3264,280600.0
2015-01-13 15:45:00,40.65,40.65,40.37,40.38,316400.0,29.3192,29.3192,29.1172,29.1244,316400.0
2015-01-13 15:50:00,40.37,40.46,40.34,40.37,290000.0,29.1172,29.1821,29.0956,29.1172,290000.0
2015-01-13 15:55:00,40.36,40.44,40.33,40.42,431800.0,29.11,29.1677,29.0884,29.1533,431800.0
2015-01-14 09:30:00,40.01,40.02,39.35,39.41,339600.0,28.8576,28.8648,28.3815,28.4248,339600.0
2015-01-14 09:35:00,39.38,39.87,39.38,39.85,267200.0,28.4032,28.7566,28.4032,28.7422,267200.0
2015-01-14 09:40:00,39.85,39.85,39.31,39.37,112000.0,28.7422,28.7422,28.3527,28.3959,112000.0
2015-01-14 09:45:00,39.37,39.45,39.2,39.37,243800.0,28.3959,28.4537,28.2733,28.3959,243800.0
2015-01-14 09:50:00,39.38,39.38,39.21,39.35,111400.0,28.4032,28.4032,28.2805,28.3815,111400.0
2015-01-14 09:55:00,39.35,39.47,39.22,39.24,326400.0,28.3815,28.4681,28.2878,28.3022,326400.0
2015-01-14 10:00:00,39.24,39.43,39.15,39.35,269000.0,28.3022,28.4392,28.2373,28.3815,269000.0
2015-01-14 10:05:00,39.35,39.73,39.31,39.67,306800.0,28.3815,28.6556,28.3527,28.6123,306800.0
2015-01-14 10:10:00,39.68,39.7,39.39,39.39,210200.0,28.6195,28.634,28.4104,28.4104,210200.0
2015-01-14 10:15:00,39.39,39.45,39.28,39.3,117600.0,28.4104,28.4537,28.331,28.3455,117600.0
2015-01-14 10:20:00,39.3,39.3,39.01,39.02,176600.0,28.3455,28.3455,28.1363,28.1435,176600.0
2015-01-14 10:25:00,39.02,39.08,38.99,39.03,146000.0,28.1435,28.1868,28.1219,28.1507,146000.0
2015-01-14 10:30:00,39.02,39.06,38.91,39.01,181600.0,28.1435,28.1724,28.0642,28.1363,181600.0
2015-01-14 10:35:00,39.02,39.04,38.94,39.0,144200.0,28.1435,28.1579,28.0858,28.1291,144200.0
2015-01-14 10:40:00,38.99,39.02,38.87,38.99,324000.0,28.1219,28.1435,28.0353,28.1219,324000.0
2015-01-14 10:45:00,38.99,39.12,38.95,39.1,274800.0,28.1219,28.2156,28.093,28.2012,274800.0
2015-01-14 10:50:00,39.09,39.17,39.07,39.1,169600.0,28.194,28.2517,28.1796,28.2012,169600.0
2015-01-14 10:55:00,39.09,39.24,39.07,39.17,129600.0,28.194,28.3022,28.1796,28.2517,129600.0
2015-01-14 11:00:00,39.18,39.18,39.08,39.13,110800.0,28.2589,28.2589,28.1868,28.2228,110800.0
2015-01-14 11:05:00,39.13,39.2,39.0,39.0,270400.0,28.2228,28.2733,28.1291,28.1291,270400.0
2015-01-14 11:10:00,39.0,39.03,38.85,38.85,126600.0,28.1291,28.1507,28.0209,28.0209,126600.0
2015-01-14 11:15:00,38.85,38.85,38.69,38.69,177400.0,28.0209,28.0209,27.9055,27.9055,177400.0
2015-01-14 11:20:00,38.7,38.82,38.69,38.78,190000.0,27.9127,27.9993,27.9055,27.9704,190000.0
2015-01-14 11:25:00,38.77,38.92,38.74,38.8,84000.0,27.9632,28.0714,27.9416,27.9848,84000.0
2015-01-14 11:30:00,38.82,38.86,38.7,38.72,81800.0,27.9993,28.0281,27.9127,27.9271,81800.0
2015-01-14 11:35:00,38.72,38.91,38.71,38.91,94800.0,27.9271,28.0642,27.9199,28.0642,94800.0
2015-01-14 11:40:00,38.91,39.02,38.81,38.81,76600.0,28.0642,28.1435,27.992,27.992,76600.0
2015-01-14 11:45:00,38.8,38.81,38.69,38.7,76000.0,27.9848,27.992,27.9055,27.9127,76000.0
2015-01-14 11:50:00,38.69,38.73,38.54,38.62,95000.0,27.9055,27.9343,27.7973,27.855,95000.0
2015-01-14 11:55:00,38.63,38.67,38.56,38.6,74800.0,27.8622,27.8911,27.8117,27.8406,74800.0
2015-01-14 12:00:00,38.59,38.6,38.51,38.6,68600.0,27.8334,27.8406,27.7757,27.8406,68600.0
2015-01-14 12:05:00,38.6,38.6,38.41,38.41,119400.0,27.8406,27.8406,27.7035,27.7035,119400.0
2015-01-14 12:10:00,38.41,38.44,38.37,38.37,78800.0,27.7035,27.7252,27.6747,27.6747,78800.0
2015-01-14 12:15:00,38.38,38.48,38.38,38.41,73200.0,27.6819,27.754,27.6819,27.7035,73200.0
2015-01-14 12:20:00,38.41,38.44,38.32,38.36,114000.0,27.7035,27.7252,27.6386,27.6675,114000.0
2015-01-14 12:25:00,38.36,38.38,38.27,38.27,80800.0,27.6675,27.6819,27.6026,27.6026,80800.0
2015-01-14 12:30:00,38.27,38.44,38.27,38.35,94000.0,27.6026,27.7252,27.6026,27.6603,94000.0
2015-01-14 12:35:00,38.35,38.47,38.33,38.46,67800.0,27.6603,27.7468,27.6458,27.7396,67800.0
2015-01-14 12:40:00,38.46,38.46,38.41,38.41,58400.0,27.7396,27.7396,27.7035,27.7035,58400.0
2015-01-14 12:45:00,38.41,38.41,38.18,38.19,111600.0,27.7035,27.7035,27.5377,27.5449,111600.0
2015-01-14 12:50:00,38.18,38.19,38.08,38.19,131600.0,27.5377,27.5449,27.4655,27.5449,131600.0
2015-01-14 12:55:00,38.19,38.35,38.18,38.32,251600.0,27.5449,27.6603,27.5377,27.6386,251600.0
2015-01-14 13:00:00,38.33,38.41,38.32,38.38,90600.0,27.6458,27.7035,27.6386,27.6819,90600.0
2015-01-14 13:05:00,38.38,38.38,38.23,38.26,156600.0,27.6819,27.6819,27.5737,27.5954,156600.0
2015-01-14 13:10:00,38.26,38.28,38.23,38.25,120600.0,27.5954,27.6098,27.5737,27.5881,120600.0
2015-01-14 13:15:00,38.25,38.34,38.23,38.34,44000.0,27.5881,27.6531,27.5737,27.6531,44000.0
2015-01-14 13:20:00,38.35,38.35,38.23,38.27,46400.0,27.6603,27.6603,27.5737,27.6026,46400.0
2015-01-14 13:25:00,38.27,38.27,38.13,38.13,107400.0,27.6026,27.6026,27.5016,27.5016,107400.0
2015-01-14 13:30:00,38.13,38.19,38.05,38.16,121600.0,27.5016,27.5449,27.4439,27.5232,121600.0
2015-01-14 13:35:00,38.16,38.16,38.09,38.09,44400.0,27.5232,27.5232,27.4727,27.4727,44400.0
2015-01-14 13:40:00,38.09,38.1,38.01,38.01,52200.0,27.4727,27.48,27.415,27.415,52200.0
2015-01-14 13:45:00,38.02,38.22,37.98,38.21,139400.0,27.4223,27.5665,27.3934,27.5593,139400.0
2015-01-14 13:50:00,38.21,38.21,38.05,38.07,68000.0,27.5593,27.5593,27.4439,27.4583,68000.0
2015-01-14 13:55:00,38.07,38.15,38.06,38.11,108000.0,27.4583,27.516,27.4511,27.4872,108000.0
2015-01-14 14:00:00,38.11,38.2,38.05,38.19,136000.0,27.4872,27.5521,27.4439,27.5449,136000.0
2015-01-14 14:05:00,38.19,38.23,38.15,38.16,94600.0,27.5449,27.5737,27.516,27.5232,94600.0
2015-01-14 14:10:00,38.15,38.44,38.15,38.42,175600.0,27.516,27.7252,27.516,27.7108,175600.0
2015-01-14 14:15:00,38.44,38.49,38.42,38.45,275800.0,27.7252,27.7612,27.7108,27.7324,275800.0
2015-01-14 14:20:00,38.46,38.48,38.34,38.36,148000.0,27.7396,27.754,27.6531,27.6675,148000.0
2015-01-14 14:25:00,38.37,38.74,38.36,38.74,411400.0,27.6747,27.9416,27.6675,27.9416,411400.0
2015-01-14 14:30:00,38.74,38.84,38.67,38.68,143000.0,27.9416,28.0137,27.8911,27.8983,143000.0
2015-01-14 14:35:00,38.67,38.74,38.57,38.74,112000.0,27.8911,27.9416,27.8189,27.9416,112000.0
2015-01-14 14:40:00,38.74,38.85,38.5,38.52,90800.0,27.9416,28.0209,27.7685,27.7829,90800.0
2015-01-14 14:45:00,38.52,38.58,38.49,38.53,88800.0,27.7829,27.8262,27.7612,27.7901,88800.0
2015-01-14 14:50:00,38.52,38.54,38.41,38.46,79600.0,27.7829,27.7973,27.7035,27.7396,79600.0
2015-01-14 14:55:00,38.46,38.55,38.44,38.49,60400.0,27.7396,27.8045,27.7252,27.7612,60400.0
2015-01-14 15:00:00,38.49,38.56,38.44,38.52,105000.0,27.7612,27.8117,27.7252,27.7829,105000.0
2015-01-14 15:05:00,38.53,38.71,38.53,38.63,81200.0,27.7901,27.9199,27.7901,27.8622,81200.0
2015-01-14 15:10:00,38.63,38.73,38.56,38.71,122400.0,27.8622,27.9343,27.8117,27.9199,122400.0
2015-01-14 15:15:00,38.71,39.0,38.71,38.96,124000.0,27.9199,28.1291,27.9199,28.1002,124000.0
2015-01-14 15:20:00,38.95,39.02,38.83,38.92,127400.0,28.093,28.1435,28.0065,28.0714,127400.0
2015-01-14 15:25:00,38.93,38.98,38.8,38.92,100200.0,28.0786,28.1147,27.9848,28.0714,100200.0
2015-01-14 15:30:00,38.94,39.01,38.79,38.82,121800.0,28.0858,28.1363,27.9776,27.9993,121800.0
2015-01-14 15:35:00,38.82,38.82,38.65,38.72,174200.0,27.9993,27.9993,27.8766,27.9271,174200.0
2015-01-14 15:40:00,38.71,38.81,38.68,38.73,201600.0,27.9199,27.992,27.8983,27.9343,201600.0
2015-01-14 15:45:00,38.72,38.88,38.71,38.77,283000.0,27.9271,28.0425,27.9199,27.9632,283000.0
2015-01-14 15:50:00,38.77,38.83,38.77,38.77,344000.0,27.9632,28.0065,27.9632,27.9632,344000.0
2015-01-14 15:55:00,38.77,38.85,38.75,38.84,582200.0,27.9632,28.0209,27.9488,28.0137,582200.0
2015-01-15 09:30:00,38.99,39.12,38.34,38.35,391400.0,28.1219,28.2156,27.6531,27.6603,391400.0
2015-01-15 09:35:00,38.38,38.41,37.88,38.01,171200.0,27.6819,27.7035,27.3213,27.415,171200.0
2015-01-15 09:40:00,38.01,38.11,37.68,37.74,301000.0,27.415,27.4872,27.177,27.2203,301000.0
2015-01-15 09:45:00,37.71,37.82,37.62,37.77,186400.0,27.1987,27.278,27.1337,27.2419,186400.0
2015-01-15 09:50:00,37.79,38.12,37.79,38.08,183800.0,27.2564,27.4944,27.2564,27.4655,183800.0
2015-01-15 09:55:00,38.09,38.18,38.04,38.1,157400.0,27.4727,27.5377,27.4367,27.48,157400.0
2015-01-15 10:00:00,38.1,38.31,38.02,38.26,148400.0,27.48,27.6314,27.4223,27.5954,148400.0
2015-01-15 10:05:00,38.27,38.31,38.09,38.2,147600.0,27.6026,27.6314,27.4727,27.5521,147600.0
2015-01-15 10:10:00,38.19,38.43,38.12,38.38,185000.0,27.5449,27.718,27.4944,27.6819,185000.0
2015-01-15 10:15:00,38.4,38.6,38.38,38.53,296600.0,27.6963,27.8406,27.6819,27.7901,296600.0
2015-01-15 10:20:00,38.56,38.58,38.33,38.44,135000.0,27.8117,27.8262,27.6458,27.7252,135000.0
2015-01-15 10:25:00,38.46,38.57,38.39,38.57,105200.0,27.7396,27.8189,27.6891,27.8189,105200.0
2015-01-15 10:30:00,38.57,38.77,38.57,38.71,131400.0,27.8189,27.9632,27.8189,27.9199,131400.0
2015-01-15 10:35:00,38.71,38.72,38.48,38.53,102800.0,27.9199,27.9271,27.754,27.7901,102800.0
2015-01-15 10:40:00,38.52,38.52,38.36,38.4,69400.0,27.7829,27.7829,27.6675,27.6963,69400.0
2015-01-15 10:45:00,38.41,38.57,38.35,38.37,63000.0,27.7035,27.8189,27.6603,27.6747,63000.0
2015-01-15 10:50:00,38.38,38.42,38.28,38.38,64000.0,27.6819,27.7108,27.6098,27.6819,64000.0
2015-01-15 10:55:00,38.37,38.37,38.22,38.34,87000.0,27.6747,27.6747,27.5665,27.6531,87000.0
2015-01-15 11:00:00,38.36,38.38,38.13,38.22,76400.0,27.6675,27.6819,27.5016,27.5665,76400.0
2015-01-15 11:05:00,38.2,38.21,38.11,38.18,97200.0,27.5521,27.5593,27.4872,27.5377,97200.0
2015-01-15 11:10:00,38.19,38.3,38.18,38.29,84600.0,27.5449,27.6242,27.5377,27.617,84600.0
2015-01-15 11:15:00,38.31,38.33,38.22,38.27,56200.0,27.6314,27.6458,27.5665,27.6026,56200.0
2015-01-15 11:20:00,38.27,38.27,38.19,38.21,45600.0,27.6026,27.6026,27.5449,27.5593,45600.0
2015-01-15 11:25:00,38.21,38.28,38.17,38.27,131800.0,27.5593,27.6098,27.5304,27.6026,131800.0
2015-01-15 11:30:00,38.27,38.46,38.25,38.46,56200.0,27.6026,27.7396,27.5881,27.7396,56200.0
2015-01-15 11:35:00,38.44,38.47,38.32,38.39,40200.0,27.7252,27.7468,27.6386,27.6891,40200.0
2015-01-15 11:40:00,38.41,38.67,38.4,38.67,46000.0,27.7035,27.8911,27.6963,27.8911,46000.0
2015-01-15 11:45:00,38.66,38.8,38.63,38.68,80400.0,27.8839,27.9848,27.8622,27.8983,80400.0
2015-01-15 11:50:00,38.67,38.7,38.54,38.58,28200.0,27.8911,27.9127,27.7973,27.8262,28200.0
2015-01-15 11:55:00,38.58,38.6,38.45,38.5,112800.0,27.8262,27.8406,27.7324,27.7685,112800.0
2015-01-15 12:00:00,38.51,38.68,38.51,38.61,46200.0,27.7757,27.8983,27.7757,27.8478,46200.0
2015-01-15 12:05:00,38.6,38.71,38.57,38.68,44200.0,27.8406,27.9199,27.8189,27.8983,44200.0
2015-01-15 12:10:00,38.69,38.8,38.66,38.71,56800.0,27.9055,27.9848,27.8839,27.9199,56800.0
2015-01-15 12:15:00,38.72,38.72,38.6,38.63,67800.0,27.9271,27.9271,27.8406,27.8622,67800.0
2015-01-15 12:20:00,38.62,38.67,38.59,38.63,49600.0,27.855,27.8911,27.8334,27.8622,49600.0
2015-01-15 12:25:00,38.63,38.82,38.63,38.74,40800.0,27.8622,27.9993,27.8622,27.9416,40800.0
2015-01-15 12:30:00,38.74,38.79,38.69,38.76,95800.0,27.9416,27.9776,27.9055,27.956,95800.0
2015-01-15 12:35:00,38.77,38.79,38.63,38.69,53800.0,27.9632,27.9776,27.8622,27.9055,53800.0
2015-01-15 12:40:00,38.69,38.74,38.54,38.59,67800.0,27.9055,27.9416,27.7973,27.8334,67800.0
2015-01-15 12:45:00,38.57,38.58,38.45,38.55,60800.0,27.8189,27.8262,27.7324,27.8045,60800.0
2015-01-15 12:50:00,38.55,38.64,38.49,38.64,37000.0,27.8045,27.8694,27.7612,27.8694,37000.0
2015-01-15 12:55:00,38.64,38.71,38.64,38.7,74800.0,27.8694,27.9199,27.8694,27.9127,74800.0
2015-01-15 13:00:00,38.7,38.79,38.67,38.78,37000.0,27.9127,27.9776,27.8911,27.9704,37000.0
2015-01-15 13:05:00,38.79,38.82,38.7,38.7,57800.0,27.9776,27.9993,27.9127,27.9127,57800.0
2015-01-15 13:10:00,38.71,38.79,38.68,38.74,113600.0,27.9199,27.9776,27.8983,27.9416,113600.0
2015-01-15 13:15:00,38.76,38.82,38.72,38.74,122600.0,27.956,27.9993,27.9271,27.9416,122600.0
2015-01-15 13:20:00,38.75,38.78,38.72,38.75,315400.0,27.9488,27.9704,27.9271,27.9488,315400.0
2015-01-15 13:25:00,38.75,38.76,38.55,38.55,149400.0,27.9488,27.956,27.8045,27.8045,149400.0
2015-01-15 13:30:00,38.55,38.58,38.52,38.55,87200.0,27.8045,27.8262,27.7829,27.8045,87200.0
2015-01-15 13:35:00,38.55,38.57,38.46,38.47,107800.0,27.8045,27.8189,27.7396,27.7468,107800.0
2015-01-15 13:40:00,38.46,38.5,38.37,38.5,81600.0,27.7396,27.7685,27.6747,27.7685,81600.0
2015-01-15 13:45:00,38.49,38.52,38.43,38.51,48000.0,27.7612,27.7829,27.718,27.7757,48000.0
2015-01-15 13:50:00,38.51,38.59,38.5,38.58,67800.0,27.7757,27.8334,27.7685,27.8262,67800.0
2015-01-15 13:55:00,38.58,38.59,38.45,38.45,38400.0,27.8262,27.8334,27.7324,27.7324,38400.0
2015-01-15 14:00:00,38.45,38.5,38.42,38.49,45200.0,27.7324,27.7685,27.7108,27.7612,45200.0
2015-01-15 14:05:00,38.49,38.63,38.45,38.61,84400.0,27.7612,27.8622,27.7324,27.8478,84400.0
2015-01-15 14:10:00,38.61,38.63,38.54,38.62,47600.0,27.8478,27.8622,27.7973,27.855,47600.0
2015-01-15 14:15:00,38.63,38.69,38.62,38.67,38400.0,27.8622,27.9055,27.855,27.8911,38400.0
2015-01-15 14:20:00,38.67,38.68,38.56,38.61,71000.0,27.8911,27.8983,27.8117,27.8478,71000.0
2015-01-15 14:25:00,38.63,38.7,38.62,38.68,72200.0,27.8622,27.9127,27.855,27.8983,72200.0
2015-01-15 14:30:00,38.67,38.75,38.63,38.73,59400.0,27.8911,27.9488,27.8622,27.9343,59400.0
2015-01-15 14:35:00,38.73,38.76,38.64,38.68,59600.0,27.9343,27.956,27.8694,27.8983,59600.0
2015-01-15 14:40:00,38.71,38.74,38.65,38.71,40200.0,27.9199,27.9416,27.8766,27.9199,40200.0
2015-01-15 14:45:00,38.72,38.76,38.65,38.69,39400.0,27.9271,27.956,27.8766,27.9055,39400.0
2015-01-15 14:50:00,38.68,38.74,38.65,38.74,39000.0,27.8983,27.9416,27.8766,27.9416,39000.0
2015-01-15 14:55:00,38.74,38.83,38.69,38.76,56800.0,27.9416,28.0065,27.9055,27.956,56800.0
2015-01-15 15:00:00,38.76,38.8,38.71,38.72,67800.0,27.956,27.9848,27.9199,27.9271,67800.0
2015-01-15 15:05:00,38.72,38.72,38.63,38.67,56000.0,27.9271,27.9271,27.8622,27.8911,56000.0
2015-01-15 15:10:00,38.68,38.68,38.57,38.62,120400.0,27.8983,27.8983,27.8189,27.855,120400.0
2015-01-15 15:15:00,38.63,38.66,38.59,38.65,68400.0,27.8622,27.8839,27.8334,27.8766,68400.0
2015-01-15 15:20:00,38.65,38.66,38.58,38.61,88600.0,27.8766,27.8839,27.8262,27.8478,88600.0
2015-01-15 15:25:00,38.61,38.71,38.61,38.66,80800.0,27.8478,27.9199,27.8478,27.8839,80800.0
2015-01-15 15:30:00,38.66,38.72,38.58,38.7,57000.0,27.8839,27.9271,27.8262,27.9127,57000.0
2015-01-15 15:35:00,38.7,38.7,38.6,38.67,140000.0,27.9127,27.9127,27.8406,27.8911,140000.0
2015-01-15 15:40:00,38.66,38.74,38.65,38.69,180400.0,27.8839,27.9416,27.8766,27.9055,180400.0
2015-01-15 15:45:00,38.69,38.7,38.57,38.6,159600.0,27.9055,27.9127,27.8189,27.8406,159600.0
2015-01-15 15:50:00,38.6,38.6,38.44,38.45,183200.0,27.8406,27.8406,27.7252,27.7324,183200.0
2015-01-15 15:55:00,38.45,38.49,38.41,38.43,271600.0,27.7324,27.7612,27.7035,27.718,271600.0
2015-01-16 09:30:00,38.61,38.86,38.6,38.77,279400.0,27.8478,28.0281,27.8406,27.9632,279400.0
2015-01-16 09:35:00,38.8,38.99,38.61,38.88,200800.0,27.9848,28.1219,27.8478,28.0425,200800.0
2015-01-16 09:40:00,38.88,38.96,38.84,38.88,119400.0,28.0425,28.1002,28.0137,28.0425,119400.0
2015-01-16 09:45:00,38.88,38.92,38.79,38.85,190800.0,28.0425,28.0714,27.9776,28.0209,190800.0
2015-01-16 09:50:00,38.84,38.86,38.64,38.65,83200.0,28.0137,28.0281,27.8694,27.8766,83200.0
2015-01-16 09:55:00,38.64,38.64,38.52,38.52,44800.0,27.8694,27.8694,27.7829,27.7829,44800.0
2015-01-16 10:00:00,38.52,38.85,38.52,38.7,132000.0,27.7829,28.0209,27.7829,27.9127,132000.0
2015-01-16 10:05:00,38.67,38.83,38.64,38.69,49600.0,27.8911,28.0065,27.8694,27.9055,49600.0
2015-01-16 10:10:00,38.71,38.76,38.59,38.6,133000.0,27.9199,27.956,27.8334,27.8406,133000.0
2015-01-16 10:15:00,38.63,38.85,38.63,38.84,159800.0,27.8622,28.0209,27.8622,28.0137,159800.0
2015-01-16 10:20:00,38.81,38.89,38.74,38.88,207800.0,27.992,28.0497,27.9416,28.0425,207800.0
2015-01-16 10:25:00,38.9,38.96,38.79,38.93,276000.0,28.057,28.1002,27.9776,28.0786,276000.0
2015-01-16 10:30:00,38.95,39.19,38.93,39.03,242000.0,28.093,28.2661,28.0786,28.1507,242000.0
2015-01-16 10:35:00,39.05,39.06,38.95,39.05,127800.0,28.1651,28.1724,28.093,28.1651,127800.0
2015-01-16 10:40:00,39.04,39.05,38.99,39.01,75800.0,28.1579,28.1651,28.1219,28.1363,75800.0
2015-01-16 10:45:00,39.02,39.19,39.0,39.18,214200.0,28.1435,28.2661,28.1291,28.2589,214200.0
2015-01-16 10:50:00,39.18,39.22,39.11,39.19,149600.0,28.2589,28.2878,28.2084,28.2661,149600.0
2015-01-16 10:55:00,39.19,39.35,39.17,39.25,111400.0,28.2661,28.3815,28.2517,28.3094,111400.0
2015-01-16 11:00:00,39.26,39.33,39.22,39.23,165400.0,28.3166,28.3671,28.2878,28.295,165400.0
2015-01-16 11:05:00,39.24,39.27,39.2,39.23,136000.0,28.3022,28.3238,28.2733,28.295,136000.0
2015-01-16 11:10:00,39.22,39.23,39.05,39.1,130800.0,28.2878,28.295,28.1651,28.2012,130800.0
2015-01-16 11:15:00,39.1,39.12,39.02,39.06,116000.0,28.2012,28.2156,28.1435,28.1724,116000.0
2015-01-16 11:20:00,39.05,39.08,38.99,39.01,59000.0,28.1651,28.1868,28.1219,28.1363,59000.0
2015-01-16 11:25:00,39.02,39.02,38.93,38.97,50600.0,28.1435,28.1435,28.0786,28.1074,50600.0
2015-01-16 11:30:00,38.96,39.04,38.95,39.0,44000.0,28.1002,28.1579,28.093,28.1291,44000.0
2015-01-16 11:35:00,39.0,39.18,38.99,39.17,55200.0,28.1291,28.2589,28.1219,28.2517,55200.0
2015-01-16 11:40:00,39.16,39.17,38.99,38.99,72400.0,28.2445,28.2517,28.1219,28.1219,72400.0
2015-01-16 11:45:00,39.0,39.03,38.88,38.9,40200.0,28.1291,28.1507,28.0425,28.057,40200.0
2015-01-16 11:50:00,38.87,38.87,38.74,38.74,36400.0,28.0353,28.0353,27.9416,27.9416,36400.0
2015-01-16 11:55:00,38.74,38.77,38.72,38.76,44400.0,27.9416,27.9632,27.9271,27.956,44400.0
2015-01-16 12:00:00,38.75,38.85,38.73,38.78,40200.0,27.9488,28.0209,27.9343,27.9704,40200.0
2015-01-16 12:05:00,38.77,38.8,38.65,38.66,49000.0,27.9632,27.9848,27.8766,27.8839,49000.0
2015-01-16 12:10:00,38.67,38.76,38.65,38.76,48000.0,27.8911,27.956,27.8766,27.956,48000.0
2015-01-16 12:15:00,38.77,38.78,38.74,38.75,23600.0,27.9632,27.9704,27.9416,27.9488,23600.0
2015-01-16 12:20:00,38.74,38.74,38.7,38.71,34400.0,27.9416,27.9416,27.9127,27.9199,34400.0
2015-01-16 12:25:00,38.72,38.72,38.63,38.72,38200.0,27.9271,27.9271,27.8622,27.9271,38200.0
2015-01-16 12:30:00,38.72,38.85,38.72,38.85,22000.0,27.9271,28.0209,27.9271,28.0209,22000.0
2015-01-16 12:35:00,38.85,38.87,38.81,38.83,27600.0,28.0209,28.0353,27.992,28.0065,27600.0
2015-01-16 12:40:00,38.85,38.93,38.83,38.93,28000.0,28.0209,28.0786,28.0065,28.0786,28000.0
2015-01-16 12:45:00,38.93,39.0,38.9,38.99,69400.0,28.0786,28.1291,28.057,28.1219,69400.0
2015-01-16 12:50:00,39.0,39.05,38.92,38.93,103000.0,28.1291,28.1651,28.0714,28.0786,103000.0
2015-01-16 12:55:00,38.92,38.93,38.85,38.9,30000.0,28.0714,28.0786,28.0209,28.057,30000.0
2015-01-16 13:00:00,38.9,38.93,38.87,38.88,39000.0,28.057,28.0786,28.0353,28.0425,39000.0
2015-01-16 13:05:00,38.9,38.95,38.85,38.88,68800.0,28.057,28.093,28.0209,28.0425,68800.0
2015-01-16 13:10:00,38.9,38.91,38.85,38.85,25200.0,28.057,28.0642,28.0209,28.0209,25200.0
2015-01-16 13:15:00,38.85,38.92,38.85,38.88,32000.0,28.0209,28.0714,28.0209,28.0425,32000.0
2015-01-16 13:20:00,38.88,38.89,38.79,38.88,37800.0,28.0425,28.0497,27.9776,28.0425,37800.0
2015-01-16 13:25:00,38.88,38.88,38.79,38.84,35000.0,28.0425,28.0425,27.9776,28.0137,35000.0
2015-01-16 13:30:00,38.85,38.87,38.79,38.84,33800.0,28.0209,28.0353,27.9776,28.0137,33800.0
2015-01-16 13:35:00,38.85,38.85,38.8,38.85,43000.0,28.0209,28.0209,27.9848,28.0209,43000.0
2015-01-16 13:40:00,38.86,38.86,38.8,38.83,20400.0,28.0281,28.0281,27.9848,28.0065,20400.0
2015-01-16 13:45:00,38.84,38.92,38.81,38.88,100000.0,28.0137,28.0714,27.992,28.0425,100000.0
2015-01-16 13:50:00,38.88,38.88,38.82,38.83,70000.0,28.0425,28.0425,27.9993,28.0065,70000.0
2015-01-16 13:55:00,38.84,38.85,38.77,38.81,90600.0,28.0137,28.0209,27.9632,27.992,90600.0
2015-01-16 14:00:00,38.81,38.82,38.74,38.74,64800.0,27.992,27.9993,27.9416,27.9416,64800.0
2015-01-16 14:05:00,38.74,38.83,38.73,38.81,32000.0,27.9416,28.0065,27.9343,27.992,32000.0
2015-01-16 14:10:00,38.81,38.83,38.76,38.81,54800.0,27.992,28.0065,27.956,27.992,54800.0
2015-01-16 14:15:00,38.81,38.81,38.76,38.79,39400.0,27.992,27.992,27.956,27.9776,39400.0
2015-01-16 14:20:00,38.79,38.79,38.74,38.77,33000.0,27.9776,27.9776,27.9416,27.9632,33000.0
2015-01-16 14:25:00,38.78,38.83,38.75,38.77,52400.0,27.9704,28.0065,27.9488,27.9632,52400.0
2015-01-16 14:30:00,38.77,38.77,38.69,38.77,31800.0,27.9632,27.9632,27.9055,27.9632,31800.0
2015-01-16 14:35:00,38.77,38.81,38.71,38.72,42400.0,27.9632,27.992,27.9199,27.9271,42400.0
2015-01-16 14:40:00,38.72,38.77,38.7,38.73,55600.0,27.9271,27.9632,27.9127,27.9343,55600.0
2015-01-16 14:45:00,38.73,38.73,38.66,38.67,57000.0,27.9343,27.9343,27.8839,27.8911,57000.0
2015-01-16 14:50:00,38.67,38.73,38.67,38.73,74800.0,27.8911,27.9343,27.8911,27.9343,74800.0
2015-01-16 14:55:00,38.73,38.74,38.7,38.73,41400.0,27.9343,27.9416,27.9127,27.9343,41400.0
2015-01-16 15:00:00,38.73,38.74,38.7,38.74,46200.0,27.9343,27.9416,27.9127,27.9416,46200.0
2015-01-16 15:05:00,38.74,38.75,38.7,38.72,46600.0,27.9416,27.9488,27.9127,27.9271,46600.0
2015-01-16 15:10:00,38.71,38.72,38.64,38.65,73400.0,27.9199,27.9271,27.8694,27.8766,73400.0
2015-01-16 15:15:00,38.65,38.68,38.6,38.6,65000.0,27.8766,27.8983,27.8406,27.8406,65000.0
2015-01-16 15:20:00,38.6,38.66,38.6,38.65,146800.0,27.8406,27.8839,27.8406,27.8766,146800.0
2015-01-16 15:25:00,38.66,38.66,38.6,38.65,85000.0,27.8839,27.8839,27.8406,27.8766,85000.0
2015-01-16 15:30:00,38.64,38.7,38.63,38.69,185400.0,27.8694,27.9127,27.8622,27.9055,185400.0
2015-01-16 15:35:00,38.69,38.79,38.67,38.79,217200.0,27.9055,27.9776,27.8911,27.9776,217200.0
2015-01-16 15:40:00,38.8,38.83,38.75,38.83,251600.0,27.9848,28.0065,27.9488,28.0065,251600.0
2015-01-16 15:45:00,38.83,38.85,38.77,38.78,343400.0,28.0065,28.0209,27.9632,27.9704,343400.0
2015-01-16 15:50:00,38.79,38.8,38.76,38.78,288000.0,27.9776,27.9848,27.956,27.9704,288000.0
2015-01-16 15:55:00,38.78,38.78,38.74,38.76,425200.0,27.9704,27.9704,27.9416,27.956,425200.0
2015-01-20 09:30:00,38.73,39.25,38.73,39.19,271200.0,27.9343,28.3094,27.9343,28.2661,271200.0
2015-01-20 09:35:00,39.17,39.25,38.94,39.1,174600.0,28.2517,28.3094,28.0858,28.2012,174600.0
2015-01-20 09:40:00,39.08,39.33,38.97,39.33,132400.0,28.1868,28.3671,28.1074,28.3671,132400.0
2015-01-20 09:45:00,39.33,39.45,39.22,39.23,133800.0,28.3671,28.4537,28.2878,28.295,133800.0
2015-01-20 09:50:00,39.23,39.28,39.08,39.27,104800.0,28.295,28.331,28.1868,28.3238,104800.0
2015-01-20 09:55:00,39.26,39.6,39.18,39.6,81600.0,28.3166,28.5618,28.2589,28.5618,81600.0
2015-01-20 10:00:00,39.6,39.6,39.38,39.54,94200.0,28.5618,28.5618,28.4032,28.5186,94200.0
2015-01-20 10:05:00,39.51,39.74,39.44,39.69,76400.0,28.4969,28.6628,28.4464,28.6268,76400.0
2015-01-20 10:10:00,39.71,39.73,39.42,39.53,117800.0,28.6412,28.6556,28.432,28.5114,117800.0
2015-01-20 10:15:00,39.54,39.56,39.35,39.38,93800.0,28.5186,28.533,28.3815,28.4032,93800.0
2015-01-20 10:20:00,39.38,39.67,39.38,39.67,59200.0,28.4032,28.6123,28.4032,28.6123,59200.0
2015-01-20 10:25:00,39.67,39.82,39.62,39.81,77200.0,28.6123,28.7205,28.5763,28.7133,77200.0
2015-01-20 10:30:00,39.82,39.85,39.63,39.64,65800.0,28.7205,28.7422,28.5835,28.5907,65800.0
2015-01-20 10:35:00,39.65,39.84,39.65,39.75,57800.0,28.5979,28.7349,28.5979,28.67,57800.0
2015-01-20 10:40:00,39.75,39.85,39.7,39.79,38600.0,28.67,28.7422,28.634,28.6989,38600.0
2015-01-20 10:45:00,39.77,39.81,39.72,39.79,66800.0,28.6845,28.7133,28.6484,28.6989,66800.0
2015-01-20 10:50:00,39.79,39.79,39.64,39.71,50600.0,28.6989,28.6989,28.5907,28.6412,50600.0
2015-01-20 10:55:00,39.72,39.77,39.63,39.76,31000.0,28.6484,28.6845,28.5835,28.6772,31000.0
2015-01-20 11:00:00,39.75,39.92,39.68,39.92,94000.0,28.67,28.7926,28.6195,28.7926,94000.0
2015-01-20 11:05:00,39.93,40.08,39.88,40.02,163400.0,28.7999,28.908,28.7638,28.8648,163400.0
2015-01-20 11:10:00,40.02,40.09,39.95,40.04,110800.0,28.8648,28.9153,28.8143,28.8792,110800.0
2015-01-20 11:15:00,40.04,40.04,39.92,40.01,50800.0,28.8792,28.8792,28.7926,28.8576,50800.0
2015-01-20 11:20:00,40.02,40.02,39.83,39.84,67800.0,28.8648,28.8648,28.7277,28.7349,67800.0
2015-01-20 11:25:00,39.84,39.91,39.79,39.91,54600.0,28.7349,28.7854,28.6989,28.7854,54600.0
2015-01-20 11:30:00,39.88,39.98,39.84,39.96,48200.0,28.7638,28.8359,28.7349,28.8215,48200.0
2015-01-20 11:35:00,39.95,39.97,39.88,39.95,41000.0,28.8143,28.8287,28.7638,28.8143,41000.0
2015-01-20 11:40:00,39.96,39.96,39.87,39.91,65400.0,28.8215,28.8215,28.7566,28.7854,65400.0
2015-01-20 11:45:00,39.9,39.95,39.84,39.92,55800.0,28.7782,28.8143,28.7349,28.7926,55800.0
2015-01-20 11:50:00,39.88,39.89,39.77,39.79,46000.0,28.7638,28.771,28.6845,28.6989,46000.0
2015-01-20 11:55:00,39.77,39.81,39.7,39.72,42600.0,28.6845,28.7133,28.634,28.6484,42600.0
2015-01-20 12:00:00,39.71,39.72,39.51,39.52,84800.0,28.6412,28.6484,28.4969,28.5041,84800.0
2015-01-20 12:05:00,39.52,39.77,39.52,39.7,112600.0,28.5041,28.6845,28.5041,28.634,112600.0
2015-01-20 12:10:00,39.69,39.71,39.6,39.63,48400.0,28.6268,28.6412,28.5618,28.5835,48400.0
2015-01-20 12:15:00,39.64,39.7,39.6,39.65,23400.0,28.5907,28.634,28.5618,28.5979,23400.0
2015-01-20 12:20:00,39.65,39.67,39.62,39.62,28000.0,28.5979,28.6123,28.5763,28.5763,28000.0
2015-01-20 12:25:00,39.61,39.71,39.61,39.69,35200.0,28.5691,28.6412,28.5691,28.6268,35200.0
2015-01-20 12:30:00,39.7,39.71,39.66,39.68,16600.0,28.634,28.6412,28.6051,28.6195,16600.0
2015-01-20 12:35:00,39.68,39.74,39.63,39.71,24200.0,28.6195,28.6628,28.5835,28.6412,24200.0
2015-01-20 12:40:00,39.72,39.78,39.67,39.67,24600.0,28.6484,28.6917,28.6123,28.6123,24600.0
2015-01-20 12:45:00,39.66,39.74,39.66,39.72,19000.0,28.6051,28.6628,28.6051,28.6484,19000.0
2015-01-20 12:50:00,39.73,39.76,39.62,39.64,30200.0,28.6556,28.6772,28.5763,28.5907,30200.0
2015-01-20 12:55:00,39.64,39.67,39.57,39.66,42200.0,28.5907,28.6123,28.5402,28.6051,42200.0
2015-01-20 13:00:00,39.66,39.73,39.65,39.67,20600.0,28.6051,28.6556,28.5979,28.6123,20600.0
2015-01-20 13:05:00,39.68,39.72,39.63,39.64,45400.0,28.6195,28.6484,28.5835,28.5907,45400.0
2015-01-20 13:10:00,39.64,39.73,39.63,39.73,65600.0,28.5907,28.6556,28.5835,28.6556,65600.0
2015-01-20 13:15:00,39.74,39.79,39.67,39.76,103000.0,28.6628,28.6989,28.6123,28.6772,103000.0
2015-01-20 13:20:00,39.77,39.85,39.77,39.81,45200.0,28.6845,28.7422,28.6845,28.7133,45200.0
2015-01-20 13:25:00,39.81,39.92,39.78,39.85,49400.0,28.7133,28.7926,28.6917,28.7422,49400.0
2015-01-20 13:30:00,39.85,39.89,39.84,39.87,29400.0,28.7422,28.771,28.7349,28.7566,29400.0
2015-01-20 13:35:00,39.85,39.85,39.75,39.8,15000.0,28.7422,28.7422,28.67,28.7061,15000.0
2015-01-20 13:40:00,39.8,39.81,39.73,39.77,41400.0,28.7061,28.7133,28.6556,28.6845,41400.0
2015-01-20 13:45:00,39.76,39.84,39.76,39.8,25000.0,28.6772,28.7349,28.6772,28.7061,25000.0
2015-01-20 13:50:00,39.8,39.84,39.74,39.82,38400.0,28.7061,28.7349,28.6628,28.7205,38400.0
2015-01-20 13:55:00,39.84,39.88,39.81,39.87,40400.0,28.7349,28.7638,28.7133,28.7566,40400.0
2015-01-20 14:00:00,39.86,39.98,39.85,39.92,28400.0,28.7494,28.8359,28.7422,28.7926,28400.0
2015-01-20 14:05:00,39.92,39.93,39.84,39.87,34600.0,28.7926,28.7999,28.7349,28.7566,34600.0
2015-01-20 14:10:00,39.87,39.92,39.84,39.9,44400.0,28.7566,28.7926,28.7349,28.7782,44400.0
2015-01-20 14:15:00,39.89,39.94,39.85,39.88,75600.0,28.771,28.8071,28.7422,28.7638,75600.0
2015-01-20 14:20:00,39.88,39.99,39.85,39.95,94200.0,28.7638,28.8431,28.7422,28.8143,94200.0
2015-01-20 14:25:00,39.96,39.97,39.88,39.94,32000.0,28.8215,28.8287,28.7638,28.8071,32000.0
2015-01-20 14:30:00,39.95,40.09,39.94,40.09,43600.0,28.8143,28.9153,28.8071,28.9153,43600.0
2015-01-20 14:35:00,40.09,40.1,40.05,40.06,29600.0,28.9153,28.9225,28.8864,28.8936,29600.0
2015-01-20 14:40:00,40.06,40.1,40.02,40.06,62600.0,28.8936,28.9225,28.8648,28.8936,62600.0
2015-01-20 14:45:00,40.06,40.23,40.05,40.17,114800.0,28.8936,29.0162,28.8864,28.973,114800.0
2015-01-20 14:50:00,40.17,40.18,40.13,40.13,38800.0,28.973,28.9802,28.9441,28.9441,38800.0
2015-01-20 14:55:00,40.13,40.25,40.13,40.25,55400.0,28.9441,29.0307,28.9441,29.0307,55400.0
2015-01-20 15:00:00,40.24,40.28,40.17,40.25,59600.0,29.0234,29.0523,28.973,29.0307,59600.0
2015-01-20 15:05:00,40.26,40.31,40.23,40.3,63800.0,29.0379,29.0739,29.0162,29.0667,63800.0
2015-01-20 15:10:00,40.31,40.33,40.22,40.27,38800.0,29.0739,29.0884,29.009,29.0451,38800.0
2015-01-20 15:15:00,40.29,40.35,40.27,40.33,56400.0,29.0595,29.1028,29.0451,29.0884,56400.0
2015-01-20 15:20:00,40.33,40.37,40.27,40.31,62200.0,29.0884,29.1172,29.0451,29.0739,62200.0
2015-01-20 15:25:00,40.32,40.36,40.26,40.31,53400.0,29.0811,29.11,29.0379,29.0739,53400.0
2015-01-20 15:30:00,40.31,40.32,40.21,40.28,69200.0,29.0739,29.0811,29.0018,29.0523,69200.0
2015-01-20 15:35:00,40.27,40.33,40.27,40.3,83600.0,29.0451,29.0884,29.0451,29.0667,83600.0
2015-01-20 15:40:00,40.3,40.35,40.27,40.31,108200.0,29.0667,29.1028,29.0451,29.0739,108200.0
2015-01-20 15:45:00,40.3,40.3,40.19,40.23,181600.0,29.0667,29.0667,28.9874,29.0162,181600.0
2015-01-20 15:50:00,40.23,40.23,40.12,40.13,177600.0,29.0162,29.0162,28.9369,28.9441,177600.0
2015-01-20 15:55:00,40.13,40.25,40.13,40.22,235800.0,28.9441,29.0307,28.9441,29.009,235800.0
2015-01-21 09:30:00,40.24,40.35,40.01,40.01,167600.0,29.0234,29.1028,28.8576,28.8576,167600.0
2015-01-21 09:35:00,40.08,40.57,40.01,40.53,45600.0,28.908,29.2615,28.8576,29.2326,45600.0
2015-01-21 09:40:00,40.5,40.57,40.31,40.37,64800.0,29.211,29.2615,29.0739,29.1172,64800.0
2015-01-21 09:45:00,40.38,40.58,40.31,40.55,39000.0,29.1244,29.2687,29.0739,29.247,39000.0
2015-01-21 09:50:00,40.58,40.8,40.58,40.76,42200.0,29.2687,29.4273,29.2687,29.3985,42200.0
2015-01-21 09:55:00,40.79,40.88,40.69,40.88,49600.0,29.4201,29.4851,29.348,29.4851,49600.0
2015-01-21 10:00:00,40.83,40.85,40.7,40.77,49200.0,29.449,29.4634,29.3552,29.4057,49200.0
2015-01-21 10:05:00,40.81,40.88,40.63,40.67,74600.0,29.4346,29.4851,29.3047,29.3336,74600.0
2015-01-21 10:10:00,40.67,40.71,40.55,40.64,88000.0,29.3336,29.3624,29.247,29.3119,88000.0
2015-01-21 10:15:00,40.63,40.82,40.63,40.81,54000.0,29.3047,29.4418,29.3047,29.4346,54000.0
2015-01-21 10:20:00,40.8,40.81,40.58,40.7,108400.0,29.4273,29.4346,29.2687,29.3552,108400.0
2015-01-21 10:25:00,40.69,40.73,40.68,40.68,112000.0,29.348,29.3769,29.3408,29.3408,112000.0
2015-01-21 10:30:00,40.69,40.72,40.67,40.68,222400.0,29.348,29.3696,29.3336,29.3408,222400.0
2015-01-21 10:35:00,40.68,40.71,40.56,40.58,197000.0,29.3408,29.3624,29.2542,29.2687,197000.0
2015-01-21 10:40:00,40.58,40.58,40.22,40.22,191200.0,29.2687,29.2687,29.009,29.009,191200.0
2015-01-21 10:45:00,40.25,40.49,40.24,40.49,257800.0,29.0307,29.2038,29.0234,29.2038,257800.0
2015-01-21 10:50:00,40.49,40.65,40.46,40.63,123200.0,29.2038,29.3192,29.1821,29.3047,123200.0
2015-01-21 10:55:00,40.62,40.65,40.51,40.65,45400.0,29.2975,29.3192,29.2182,29.3192,45400.0
2015-01-21 11:00:00,40.66,40.71,40.64,40.68,29600.0,29.3264,29.3624,29.3119,29.3408,29600.0
2015-01-21 11:05:00,40.7,40.71,40.39,40.45,42400.0,29.3552,29.3624,29.1316,29.1749,42400.0
2015-01-21 11:10:00,40.42,40.43,40.37,40.38,36600.0,29.1533,29.1605,29.1172,29.1244,36600.0
2015-01-21 11:15:00,40.38,40.42,40.27,40.27,31400.0,29.1244,29.1533,29.0451,29.0451,31400.0
2015-01-21 11:20:00,40.29,40.34,40.2,40.26,32400.0,29.0595,29.0956,28.9946,29.0379,32400.0
2015-01-21 11:25:00,40.24,40.3,40.15,40.25,65200.0,29.0234,29.0667,28.9585,29.0307,65200.0
2015-01-21 11:30:00,40.26,40.4,40.26,40.39,48200.0,29.0379,29.1388,29.0379,29.1316,48200.0
2015-01-21 11:35:00,40.43,40.47,40.32,40.33,16200.0,29.1605,29.1893,29.0811,29.0884,16200.0
2015-01-21 11:40:00,40.34,40.39,40.32,40.34,34400.0,29.0956,29.1316,29.0811,29.0956,34400.0
2015-01-21 11:45:00,40.35,40.47,40.34,40.43,15800.0,29.1028,29.1893,29.0956,29.1605,15800.0
2015-01-21 11:50:00,40.44,40.49,40.44,40.45,24200.0,29.1677,29.2038,29.1677,29.1749,24200.0
2015-01-21 11:55:00,40.47,40.57,40.38,40.42,118200.0,29.1893,29.2615,29.1244,29.1533,118200.0
2015-01-21 12:00:00,40.41,40.47,40.35,40.46,34800.0,29.1461,29.1893,29.1028,29.1821,34800.0
2015-01-21 12:05:00,40.47,40.51,40.36,40.36,28200.0,29.1893,29.2182,29.11,29.11,28200.0
2015-01-21 12:10:00,40.35,40.49,40.34,40.46,19600.0,29.1028,29.2038,29.0956,29.1821,19600.0
2015-01-21 12:15:00,40.45,40.45,40.33,40.33,19400.0,29.1749,29.1749,29.0884,29.0884,19400.0
2015-01-21 12:20:00,40.33,40.45,40.32,40.42,27200.0,29.0884,29.1749,29.0811,29.1533,27200.0
2015-01-21 12:25:00,40.44,40.52,40.4,40.51,15000.0,29.1677,29.2254,29.1388,29.2182,15000.0
2015-01-21 12:30:00,40.51,40.52,40.38,40.4,17600.0,29.2182,29.2254,29.1244,29.1388,17600.0
2015-01-21 12:35:00,40.4,40.46,40.32,40.35,45400.0,29.1388,29.1821,29.0811,29.1028,45400.0
2015-01-21 12:40:00,40.35,40.35,40.25,40.28,137400.0,29.1028,29.1028,29.0307,29.0523,137400.0
2015-01-21 12:45:00,40.28,40.37,40.27,40.33,115400.0,29.0523,29.1172,29.0451,29.0884,115400.0
2015-01-21 12:50:00,40.32,40.32,40.21,40.24,41800.0,29.0811,29.0811,29.0018,29.0234,41800.0
2015-01-21 12:55:00,40.23,40.25,40.21,40.24,71000.0,29.0162,29.0307,29.0018,29.0234,71000.0
2015-01-21 13:00:00,40.24,40.31,40.21,40.28,58000.0,29.0234,29.0739,29.0018,29.0523,58000.0
2015-01-21 13:05:00,40.27,40.41,40.27,40.38,44800.0,29.0451,29.1461,29.0451,29.1244,44800.0
2015-01-21 13:10:00,40.38,40.41,40.32,40.38,42000.0,29.1244,29.1461,29.0811,29.1244,42000.0
2015-01-21 13:15:00,40.38,40.44,40.38,40.43,26800.0,29.1244,29.1677,29.1244,29.1605,26800.0
2015-01-21 13:20:00,40.43,40.43,40.37,40.42,21600.0,29.1605,29.1605,29.1172,29.1533,21600.0
2015-01-21 13:25:00,40.42,40.43,40.26,40.26,25400.0,29.1533,29.1605,29.0379,29.0379,25400.0
2015-01-21 13:30:00,40.24,40.32,40.22,40.3,20600.0,29.0234,29.0811,29.009,29.0667,20600.0
2015-01-21 13:35:00,40.27,40.35,40.27,40.35,25200.0,29.0451,29.1028,29.0451,29.1028,25200.0
2015-01-21 13:40:00,40.35,40.35,40.26,40.27,21000.0,29.1028,29.1028,29.0379,29.0451,21000.0
2015-01-21 13:45:00,40.26,40.27,40.23,40.26,47800.0,29.0379,29.0451,29.0162,29.0379,47800.0
2015-01-21 13:50:00,40.26,40.32,40.15,40.17,145200.0,29.0379,29.0811,28.9585,28.973,145200.0
2015-01-21 13:55:00,40.17,40.21,40.12,40.2,34000.0,28.973,29.0018,28.9369,28.9946,34000.0
2015-01-21 14:00:00,40.2,40.21,40.16,40.19,29800.0,28.9946,29.0018,28.9657,28.9874,29800.0
2015-01-21 14:05:00,40.21,40.23,40.18,40.21,37600.0,29.0018,29.0162,28.9802,29.0018,37600.0
2015-01-21 14:10:00,40.2,40.34,40.19,40.33,48000.0,28.9946,29.0956,28.9874,29.0884,48000.0
2015-01-21 14:15:00,40.33,40.35,40.27,40.27,27600.0,29.0884,29.1028,29.0451,29.0451,27600.0
2015-01-21 14:20:00,40.29,40.38,40.29,40.33,20600.0,29.0595,29.1244,29.0595,29.0884,20600.0
2015-01-21 14:25:00,40.33,40.41,40.32,40.37,27200.0,29.0884,29.1461,29.0811,29.1172,27200.0
2015-01-21 14:30:00,40.37,40.42,40.34,40.42,91600.0,29.1172,29.1533,29.0956,29.1533,91600.0
2015-01-21 14:35:00,40.43,40.48,40.4,40.46,38000.0,29.1605,29.1965,29.1388,29.1821,38000.0
2015-01-21 14:40:00,40.46,40.52,40.43,40.51,33400.0,29.1821,29.2254,29.1605,29.2182,33400.0
2015-01-21 14:45:00,40.5,40.52,40.45,40.5,32000.0,29.211,29.2254,29.1749,29.211,32000.0
2015-01-21 14:50:00,40.51,40.52,40.45,40.45,32600.0,29.2182,29.2254,29.1749,29.1749,32600.0
2015-01-21 14:55:00,40.46,40.49,40.4,40.41,63000.0,29.1821,29.2038,29.1388,29.1461,63000.0
2015-01-21 15:00:00,40.41,40.47,40.38,40.47,64400.0,29.1461,29.1893,29.1244,29.1893,64400.0
2015-01-21 15:05:00,40.47,40.47,40.39,40.39,42600.0,29.1893,29.1893,29.1316,29.1316,42600.0
2015-01-21 15:10:00,40.38,40.5,40.37,40.49,57800.0,29.1244,29.211,29.1172,29.2038,57800.0
2015-01-21 15:15:00,40.49,40.55,40.45,40.55,62000.0,29.2038,29.247,29.1749,29.247,62000.0
2015-01-21 15:20:00,40.54,40.55,40.51,40.52,61200.0,29.2398,29.247,29.2182,29.2254,61200.0
2015-01-21 15:25:00,40.53,40.64,40.53,40.57,62800.0,29.2326,29.3119,29.2326,29.2615,62800.0
2015-01-21 15:30:00,40.59,40.65,40.57,40.6,86400.0,29.2759,29.3192,29.2615,29.2831,86400.0
2015-01-21 15:35:00,40.61,40.65,40.58,40.65,98200.0,29.2903,29.3192,29.2687,29.3192,98200.0
2015-01-21 15:40:00,40.64,40.66,40.56,40.61,166400.0,29.3119,29.3264,29.2542,29.2903,166400.0
2015-01-21 15:45:00,40.61,40.63,40.55,40.59,146200.0,29.2903,29.3047,29.247,29.2759,146200.0
2015-01-21 15:50:00,40.6,40.63,40.56,40.6,240600.0,29.2831,29.3047,29.2542,29.2831,240600.0
2015-01-21 15:55:00,40.6,40.62,40.47,40.48,639400.0,29.2831,29.2975,29.1893,29.1965,639400.0
2015-01-22 09:30:00,40.85,41.38,40.85,41.33,157800.0,29.4634,29.8457,29.4634,29.8096,157800.0
2015-01-22 09:35:00,41.33,41.67,40.88,40.99,150400.0,29.8096,30.0548,29.4851,29.5644,150400.0
2015-01-22 09:40:00,40.9,41.05,40.83,40.89,100800.0,29.4995,29.6077,29.449,29.4923,100800.0
2015-01-22 09:45:00,40.89,40.99,40.62,40.72,80600.0,29.4923,29.5644,29.2975,29.3696,80600.0
2015-01-22 09:50:00,40.76,40.99,40.71,40.95,77800.0,29.3985,29.5644,29.3624,29.5355,77800.0
2015-01-22 09:55:00,40.93,41.19,40.85,40.92,77200.0,29.5211,29.7086,29.4634,29.5139,77200.0
2015-01-22 10:00:00,40.88,40.92,40.75,40.88,110400.0,29.4851,29.5139,29.3913,29.4851,110400.0
2015-01-22 10:05:00,40.88,40.91,40.83,40.88,74600.0,29.4851,29.5067,29.449,29.4851,74600.0
2015-01-22 10:10:00,40.88,40.99,40.83,40.95,43800.0,29.4851,29.5644,29.449,29.5355,43800.0
2015-01-22 10:15:00,40.94,41.07,40.88,40.97,38400.0,29.5283,29.6221,29.4851,29.55,38400.0
2015-01-22 10:20:00,40.98,41.09,40.93,41.02,107600.0,29.5572,29.6365,29.5211,29.586,107600.0
2015-01-22 10:25:00,41.02,41.02,40.91,40.92,59200.0,29.586,29.586,29.5067,29.5139,59200.0
2015-01-22 10:30:00,40.91,40.91,40.78,40.85,30600.0,29.5067,29.5067,29.4129,29.4634,30600.0
2015-01-22 10:35:00,40.85,40.92,40.82,40.88,29600.0,29.4634,29.5139,29.4418,29.4851,29600.0
2015-01-22 10:40:00,40.87,40.98,40.83,40.93,93200.0,29.4778,29.5572,29.449,29.5211,93200.0
2015-01-22 10:45:00,40.94,41.04,40.93,41.0,87200.0,29.5283,29.6005,29.5211,29.5716,87200.0
2015-01-22 10:50:00,41.01,41.05,40.85,40.91,90400.0,29.5788,29.6077,29.4634,29.5067,90400.0
2015-01-22 10:55:00,40.92,41.04,40.9,40.92,60200.0,29.5139,29.6005,29.4995,29.5139,60200.0
2015-01-22 11:00:00,40.94,40.94,40.65,40.74,46800.0,29.5283,29.5283,29.3192,29.3841,46800.0
2015-01-22 11:05:00,40.71,40.71,40.54,40.56,50400.0,29.3624,29.3624,29.2398,29.2542,50400.0
2015-01-22 11:10:00,40.56,40.63,40.48,40.63,36000.0,29.2542,29.3047,29.1965,29.3047,36000.0
2015-01-22 11:15:00,40.63,40.7,40.57,40.68,53800.0,29.3047,29.3552,29.2615,29.3408,53800.0
2015-01-22 11:20:00,40.69,40.75,40.65,40.73,40600.0,29.348,29.3913,29.3192,29.3769,40600.0
2015-01-22 11:25:00,40.73,40.85,40.71,40.82,110000.0,29.3769,29.4634,29.3624,29.4418,110000.0
2015-01-22 11:30:00,40.84,40.96,40.83,40.96,106600.0,29.4562,29.5428,29.449,29.5428,106600.0
2015-01-22 11:35:00,40.95,40.98,40.87,40.94,67200.0,29.5355,29.5572,29.4778,29.5283,67200.0
2015-01-22 11:40:00,40.93,41.02,40.93,41.02,32800.0,29.5211,29.586,29.5211,29.586,32800.0
2015-01-22 11:45:00,41.01,41.07,40.97,40.99,106600.0,29.5788,29.6221,29.55,29.5644,106600.0
2015-01-22 11:50:00,40.99,41.05,40.95,40.97,31400.0,29.5644,29.6077,29.5355,29.55,31400.0
2015-01-22 11:55:00,40.97,40.97,40.87,40.95,56000.0,29.55,29.55,29.4778,29.5355,56000.0
2015-01-22 12:00:00,40.95,40.95,40.9,40.94,46000.0,29.5355,29.5355,29.4995,29.5283,46000.0
2015-01-22 12:05:00,40.94,40.95,40.87,40.95,35000.0,29.5283,29.5355,29.4778,29.5355,35000.0
2015-01-22 12:10:00,40.93,40.96,40.9,40.91,59400.0,29.5211,29.5428,29.4995,29.5067,59400.0
2015-01-22 12:15:00,40.9,41.04,40.89,41.04,27600.0,29.4995,29.6005,29.4923,29.6005,27600.0
2015-01-22 12:20:00,41.03,41.19,40.98,41.19,48000.0,29.5932,29.7086,29.5572,29.7086,48000.0
2015-01-22 12:25:00,41.19,41.2,41.1,41.17,32600.0,29.7086,29.7159,29.6437,29.6942,32600.0
2015-01-22 12:30:00,41.17,41.19,41.13,41.14,40400.0,29.6942,29.7086,29.6654,29.6726,40400.0
2015-01-22 12:35:00,41.15,41.21,41.12,41.15,68200.0,29.6798,29.7231,29.6582,29.6798,68200.0
2015-01-22 12:40:00,41.15,41.17,41.08,41.17,66400.0,29.6798,29.6942,29.6293,29.6942,66400.0
2015-01-22 12:45:00,41.17,41.23,41.12,41.2,39000.0,29.6942,29.7375,29.6582,29.7159,39000.0
2015-01-22 12:50:00,41.2,41.2,41.04,41.05,46600.0,29.7159,29.7159,29.6005,29.6077,46600.0
2015-01-22 12:55:00,41.05,41.13,40.97,41.13,33600.0,29.6077,29.6654,29.55,29.6654,33600.0
2015-01-22 13:00:00,41.13,41.26,41.1,41.24,30200.0,29.6654,29.7591,29.6437,29.7447,30200.0
2015-01-22 13:05:00,41.25,41.27,41.17,41.2,48000.0,29.7519,29.7663,29.6942,29.7159,48000.0
2015-01-22 13:10:00,41.2,41.23,41.1,41.12,74000.0,29.7159,29.7375,29.6437,29.6582,74000.0
2015-01-22 13:15:00,41.12,41.13,41.02,41.06,34600.0,29.6582,29.6654,29.586,29.6149,34600.0
2015-01-22 13:20:00,41.05,41.16,41.04,41.16,42600.0,29.6077,29.687,29.6005,29.687,42600.0
2015-01-22 13:25:00,41.15,41.15,41.05,41.08,43600.0,29.6798,29.6798,29.6077,29.6293,43600.0
2015-01-22 13:30:00,41.08,41.21,41.08,41.21,57000.0,29.6293,29.7231,29.6293,29.7231,57000.0
2015-01-22 13:35:00,41.21,41.32,41.2,41.31,46000.0,29.7231,29.8024,29.7159,29.7952,46000.0
2015-01-22 13:40:00,41.31,41.38,41.3,41.33,83600.0,29.7952,29.8457,29.788,29.8096,83600.0
2015-01-22 13:45:00,41.33,41.42,41.33,41.41,52600.0,29.8096,29.8745,29.8096,29.8673,52600.0
2015-01-22 13:50:00,41.42,41.42,41.38,41.4,50600.0,29.8745,29.8745,29.8457,29.8601,50600.0
2015-01-22 13:55:00,41.4,41.5,41.38,41.49,41200.0,29.8601,29.9322,29.8457,29.925,41200.0
2015-01-22 14:00:00,41.49,41.57,41.44,41.57,62400.0,29.925,29.9827,29.889,29.9827,62400.0
2015-01-22 14:05:00,41.56,41.56,41.45,41.47,59000.0,29.9755,29.9755,29.8962,29.9106,59000.0
2015-01-22 14:10:00,41.47,41.64,41.47,41.63,47200.0,29.9106,30.0332,29.9106,30.026,47200.0
2015-01-22 14:15:00,41.61,41.68,41.58,41.68,75400.0,30.0116,30.0621,29.9899,30.0621,75400.0
2015-01-22 14:20:00,41.67,41.71,41.63,41.68,41200.0,30.0548,30.0837,30.026,30.0621,41200.0
2015-01-22 14:25:00,41.67,41.71,41.62,41.7,57200.0,30.0548,30.0837,30.0188,30.0765,57200.0
2015-01-22 14:30:00,41.7,41.77,41.67,41.67,100200.0,30.0765,30.127,30.0548,30.0548,100200.0
2015-01-22 14:35:00,41.67,41.71,41.63,41.71,55200.0,30.0548,30.0837,30.026,30.0837,55200.0
2015-01-22 14:40:00,41.71,41.74,41.69,41.72,37000.0,30.0837,30.1053,30.0693,30.0909,37000.0
2015-01-22 14:45:00,41.72,41.76,41.7,41.74,43800.0,30.0909,30.1198,30.0765,30.1053,43800.0
2015-01-22 14:50:00,41.74,41.87,41.71,41.87,69200.0,30.1053,30.1991,30.0837,30.1991,69200.0
2015-01-22 14:55:00,41.87,41.92,41.85,41.92,46200.0,30.1991,30.2352,30.1847,30.2352,46200.0
2015-01-22 15:00:00,41.91,41.98,41.9,41.97,69200.0,30.2279,30.2784,30.2207,30.2712,69200.0
2015-01-22 15:05:00,41.97,42.06,41.97,42.05,80200.0,30.2712,30.3361,30.2712,30.3289,80200.0
2015-01-22 15:10:00,42.06,42.11,41.99,42.07,94200.0,30.3361,30.3722,30.2856,30.3433,94200.0
2015-01-22 15:15:00,42.07,42.13,42.04,42.07,119400.0,30.3433,30.3866,30.3217,30.3433,119400.0
2015-01-22 15:20:00,42.06,42.07,42.01,42.01,61200.0,30.3361,30.3433,30.3001,30.3001,61200.0
2015-01-22 15:25:00,42.01,42.08,42.01,42.07,90400.0,30.3001,30.3506,30.3001,30.3433,90400.0
2015-01-22 15:30:00,42.07,42.09,42.03,42.04,79400.0,30.3433,30.3578,30.3145,30.3217,79400.0
2015-01-22 15:35:00,42.04,42.07,42.01,42.06,82800.0,30.3217,30.3433,30.3001,30.3361,82800.0
2015-01-22 15:40:00,42.06,42.1,42.02,42.05,90000.0,30.3361,30.365,30.3073,30.3289,90000.0
2015-01-22 15:45:00,42.05,42.05,41.92,41.92,234600.0,30.3289,30.3289,30.2352,30.2352,234600.0
2015-01-22 15:50:00,41.92,41.95,41.88,41.94,177400.0,30.2352,30.2568,30.2063,30.2496,177400.0
2015-01-22 15:55:00,41.94,42.0,41.93,41.99,294600.0,30.2496,30.2929,30.2424,30.2856,294600.0
2015-01-23 09:30:00,42.09,42.6,42.05,42.42,277400.0,30.3578,30.7256,30.3289,30.5958,277400.0
2015-01-23 09:35:00,42.38,42.41,42.01,42.07,75400.0,30.5669,30.5886,30.3001,30.3433,75400.0
2015-01-23 09:40:00,42.05,42.11,41.79,42.08,54800.0,30.3289,30.3722,30.1414,30.3506,54800.0
2015-01-23 09:45:00,42.09,42.34,42.08,42.3,50000.0,30.3578,30.5381,30.3506,30.5092,50000.0
2015-01-23 09:50:00,42.32,42.47,42.2,42.46,48400.0,30.5237,30.6319,30.4371,30.6246,48400.0
2015-01-23 09:55:00,42.46,42.7,42.45,42.67,115400.0,30.6246,30.7977,30.6174,30.7761,115400.0
2015-01-23 10:00:00,42.7,42.86,42.66,42.8,121800.0,30.7977,30.9131,30.7689,30.8699,121800.0
2015-01-23 10:05:00,42.79,42.87,42.7,42.7,305800.0,30.8627,30.9204,30.7977,30.7977,305800.0
2015-01-23 10:10:00,42.71,42.72,42.57,42.66,76200.0,30.805,30.8122,30.704,30.7689,76200.0
2015-01-23 10:15:00,42.65,42.65,42.44,42.58,97800.0,30.7617,30.7617,30.6102,30.7112,97800.0
2015-01-23 10:20:00,42.59,42.69,42.57,42.69,93200.0,30.7184,30.7905,30.704,30.7905,93200.0
2015-01-23 10:25:00,42.69,42.8,42.67,42.75,82200.0,30.7905,30.8699,30.7761,30.8338,82200.0
2015-01-23 10:30:00,42.75,42.81,42.74,42.75,61200.0,30.8338,30.8771,30.8266,30.8338,61200.0
2015-01-23 10:35:00,42.74,42.77,42.66,42.74,45600.0,30.8266,30.8482,30.7689,30.8266,45600.0
2015-01-23 10:40:00,42.76,42.79,42.62,42.68,64200.0,30.841,30.8627,30.74,30.7833,64200.0
2015-01-23 10:45:00,42.68,42.75,42.63,42.74,112000.0,30.7833,30.8338,30.7473,30.8266,112000.0
2015-01-23 10:50:00,42.74,42.93,42.71,42.85,198800.0,30.8266,30.9636,30.805,30.9059,198800.0
2015-01-23 10:55:00,42.85,43.02,42.79,42.86,100400.0,30.9059,31.0285,30.8627,30.9131,100400.0
2015-01-23 11:00:00,42.85,42.95,42.83,42.95,66600.0,30.9059,30.9781,30.8915,30.9781,66600.0
2015-01-23 11:05:00,42.95,42.95,42.87,42.88,41400.0,30.9781,30.9781,30.9204,30.9276,41400.0
2015-01-23 11:10:00,42.88,42.88,42.81,42.87,43400.0,30.9276,30.9276,30.8771,30.9204,43400.0
2015-01-23 11:15:00,42.87,42.88,42.79,42.88,92000.0,30.9204,30.9276,30.8627,30.9276,92000.0
2015-01-23 11:20:00,42.88,43.01,42.87,42.98,183200.0,30.9276,31.0213,30.9204,30.9997,183200.0
2015-01-23 11:25:00,42.98,43.0,42.77,42.78,155200.0,30.9997,31.0141,30.8482,30.8554,155200.0
2015-01-23 11:30:00,42.79,42.79,42.66,42.73,38200.0,30.8627,30.8627,30.7689,30.8194,38200.0
2015-01-23 11:35:00,42.73,42.82,42.73,42.79,98800.0,30.8194,30.8843,30.8194,30.8627,98800.0
2015-01-23 11:40:00,42.79,42.96,42.77,42.95,68400.0,30.8627,30.9853,30.8482,30.9781,68400.0
2015-01-23 11:45:00,42.96,43.13,42.96,43.12,131800.0,30.9853,31.1079,30.9853,31.1007,131800.0
2015-01-23 11:50:00,43.1,43.17,43.08,43.16,98000.0,31.0862,31.1367,31.0718,31.1295,98000.0
2015-01-23 11:55:00,43.17,43.42,43.17,43.41,198000.0,31.1367,31.317,31.1367,31.3098,198000.0
2015-01-23 12:00:00,43.4,43.45,43.17,43.18,210800.0,31.3026,31.3387,31.1367,31.1439,210800.0
2015-01-23 12:05:00,43.17,43.24,43.14,43.14,88800.0,31.1367,31.1872,31.1151,31.1151,88800.0
2015-01-23 12:10:00,43.13,43.31,43.13,43.26,47200.0,31.1079,31.2377,31.1079,31.2016,47200.0
2015-01-23 12:15:00,43.26,43.36,43.23,43.33,50400.0,31.2016,31.2738,31.18,31.2521,50400.0
2015-01-23 12:20:00,43.33,43.41,43.3,43.41,43600.0,31.2521,31.3098,31.2305,31.3098,43600.0
2015-01-23 12:25:00,43.41,43.45,43.37,43.44,48200.0,31.3098,31.3387,31.281,31.3315,48200.0
2015-01-23 12:30:00,43.44,43.47,43.37,43.37,48400.0,31.3315,31.3531,31.281,31.281,48400.0
2015-01-23 12:35:00,43.37,43.42,43.31,43.34,51600.0,31.281,31.317,31.2377,31.2593,51600.0
2015-01-23 12:40:00,43.33,43.37,43.27,43.37,50000.0,31.2521,31.281,31.2089,31.281,50000.0
2015-01-23 12:45:00,43.36,43.4,43.33,43.34,77600.0,31.2738,31.3026,31.2521,31.2593,77600.0
2015-01-23 12:50:00,43.34,43.42,43.34,43.37,88800.0,31.2593,31.317,31.2593,31.281,88800.0
2015-01-23 12:55:00,43.37,43.39,43.2,43.22,56200.0,31.281,31.2954,31.1584,31.1728,56200.0
2015-01-23 13:00:00,43.21,43.33,43.19,43.32,56000.0,31.1656,31.2521,31.1512,31.2449,56000.0
2015-01-23 13:05:00,43.31,43.32,43.23,43.24,65800.0,31.2377,31.2449,31.18,31.1872,65800.0
2015-01-23 13:10:00,43.24,43.33,43.22,43.29,53200.0,31.1872,31.2521,31.1728,31.2233,53200.0
2015-01-23 13:15:00,43.29,43.32,43.18,43.21,65400.0,31.2233,31.2449,31.1439,31.1656,65400.0
2015-01-23 13:20:00,43.23,43.35,43.21,43.32,98400.0,31.18,31.2666,31.1656,31.2449,98400.0
2015-01-23 13:25:00,43.32,43.43,43.32,43.41,62000.0,31.2449,31.3243,31.2449,31.3098,62000.0
2015-01-23 13:30:00,43.41,43.45,43.38,43.45,47200.0,31.3098,31.3387,31.2882,31.3387,47200.0
2015-01-23 13:35:00,43.46,43.7,43.43,43.68,108400.0,31.3459,31.519,31.3243,31.5046,108400.0
2015-01-23 13:40:00,43.69,43.87,43.68,43.86,119800.0,31.5118,31.6416,31.5046,31.6344,119800.0
2015-01-23 13:45:00,43.86,43.86,43.7,43.74,67600.0,31.6344,31.6344,31.519,31.5478,67600.0
2015-01-23 13:50:00,43.73,43.74,43.62,43.67,90200.0,31.5406,31.5478,31.4613,31.4974,90200.0
2015-01-23 13:55:00,43.67,43.74,43.59,43.65,142800.0,31.4974,31.5478,31.4397,31.4829,142800.0
2015-01-23 14:00:00,43.66,43.66,43.6,43.63,41000.0,31.4901,31.4901,31.4469,31.4685,41000.0
2015-01-23 14:05:00,43.63,43.86,43.6,43.86,91000.0,31.4685,31.6344,31.4469,31.6344,91000.0
2015-01-23 14:10:00,43.86,43.99,43.85,43.87,204600.0,31.6344,31.7282,31.6272,31.6416,204600.0
2015-01-23 14:15:00,43.85,43.98,43.85,43.92,106800.0,31.6272,31.721,31.6272,31.6777,106800.0
2015-01-23 14:20:00,43.9,44.02,43.9,44.02,57800.0,31.6633,31.7498,31.6633,31.7498,57800.0
2015-01-23 14:25:00,44.03,44.08,43.93,43.97,86600.0,31.757,31.7931,31.6849,31.7137,86600.0
2015-01-23 14:30:00,43.96,43.97,43.88,43.88,120400.0,31.7065,31.7137,31.6488,31.6488,120400.0
2015-01-23 14:35:00,43.87,44.25,43.85,44.13,279600.0,31.6416,31.9157,31.6272,31.8291,279600.0
2015-01-23 14:40:00,44.13,44.2,44.12,44.18,78000.0,31.8291,31.8796,31.8219,31.8652,78000.0
2015-01-23 14:45:00,44.19,44.24,44.13,44.13,102200.0,31.8724,31.9085,31.8291,31.8291,102200.0
2015-01-23 14:50:00,44.13,44.13,43.97,44.01,90400.0,31.8291,31.8291,31.7137,31.7426,90400.0
2015-01-23 14:55:00,43.98,43.98,43.88,43.9,60000.0,31.721,31.721,31.6488,31.6633,60000.0
2015-01-23 15:00:00,43.88,43.93,43.83,43.83,86400.0,31.6488,31.6849,31.6128,31.6128,86400.0
2015-01-23 15:05:00,43.84,43.88,43.71,43.87,80000.0,31.62,31.6488,31.5262,31.6416,80000.0
2015-01-23 15:10:00,43.85,43.95,43.83,43.89,64200.0,31.6272,31.6993,31.6128,31.656,64200.0
2015-01-23 15:15:00,43.89,43.9,43.79,43.83,82000.0,31.656,31.6633,31.5839,31.6128,82000.0
2015-01-23 15:20:00,43.83,43.91,43.8,43.82,66000.0,31.6128,31.6705,31.5911,31.6056,66000.0
2015-01-23 15:25:00,43.83,43.83,43.7,43.78,73200.0,31.6128,31.6128,31.519,31.5767,73200.0
2015-01-23 15:30:00,43.78,43.8,43.68,43.73,87000.0,31.5767,31.5911,31.5046,31.5406,87000.0
2015-01-23 15:35:00,43.73,43.82,43.72,43.74,210200.0,31.5406,31.6056,31.5334,31.5478,210200.0
2015-01-23 15:40:00,43.74,43.8,43.73,43.74,124400.0,31.5478,31.5911,31.5406,31.5478,124400.0
2015-01-23 15:45:00,43.74,43.76,43.63,43.68,198400.0,31.5478,31.5623,31.4685,31.5046,198400.0
2015-01-23 15:50:00,43.67,43.71,43.6,43.61,213800.0,31.4974,31.5262,31.4469,31.4541,213800.0
2015-01-23 15:55:00,43.63,43.63,43.55,43.59,289800.0,31.4685,31.4685,31.4108,31.4397,289800.0
2015-01-26 09:30:00,43.58,43.99,43.58,43.63,150200.0,31.4324,31.7282,31.4324,31.4685,150200.0
2015-01-26 09:35:00,43.63,43.98,43.6,43.98,97000.0,31.4685,31.721,31.4469,31.721,97000.0
2015-01-26 09:40:00,43.95,43.95,43.71,43.71,68200.0,31.6993,31.6993,31.5262,31.5262,68200.0
2015-01-26 09:45:00,43.7,43.77,43.59,43.67,61800.0,31.519,31.5695,31.4397,31.4974,61800.0
2015-01-26 09:50:00,43.68,44.0,43.66,43.97,76600.0,31.5046,31.7354,31.4901,31.7137,76600.0
2015-01-26 09:55:00,43.97,44.05,43.83,43.92,83400.0,31.7137,31.7714,31.6128,31.6777,83400.0
2015-01-26 10:00:00,43.93,43.98,43.87,43.97,67400.0,31.6849,31.721,31.6416,31.7137,67400.0
2015-01-26 10:05:00,43.98,44.12,43.92,43.92,126000.0,31.721,31.8219,31.6777,31.6777,126000.0
2015-01-26 10:10:00,43.92,43.94,43.81,43.91,65200.0,31.6777,31.6921,31.5983,31.6705,65200.0
2015-01-26 10:15:00,43.91,44.02,43.88,44.02,94200.0,31.6705,31.7498,31.6488,31.7498,94200.0
2015-01-26 10:20:00,44.03,44.04,43.94,43.98,52400.0,31.757,31.7642,31.6921,31.721,52400.0
2015-01-26 10:25:00,43.99,44.09,43.93,43.97,62400.0,31.7282,31.8003,31.6849,31.7137,62400.0
2015-01-26 10:30:00,43.98,43.99,43.86,43.87,59800.0,31.721,31.7282,31.6344,31.6416,59800.0
2015-01-26 10:35:00,43.88,44.03,43.88,43.99,41200.0,31.6488,31.757,31.6488,31.7282,41200.0
2015-01-26 10:40:00,43.97,44.11,43.97,44.09,62000.0,31.7137,31.8147,31.7137,31.8003,62000.0
2015-01-26 10:45:00,44.08,44.1,43.99,44.05,72800.0,31.7931,31.8075,31.7282,31.7714,72800.0
2015-01-26 10:50:00,44.05,44.09,43.94,43.94,83800.0,31.7714,31.8003,31.6921,31.6921,83800.0
2015-01-26 10:55:00,43.95,44.07,43.89,44.01,74200.0,31.6993,31.7859,31.656,31.7426,74200.0
2015-01-26 11:00:00,44.01,44.02,43.81,43.85,70000.0,31.7426,31.7498,31.5983,31.6272,70000.0
2015-01-26 11:05:00,43.85,43.85,43.75,43.78,61800.0,31.6272,31.6272,31.5551,31.5767,61800.0
2015-01-26 11:10:00,43.79,43.84,43.72,43.84,87400.0,31.5839,31.62,31.5334,31.62,87400.0
2015-01-26 11:15:00,43.84,43.94,43.83,43.85,52600.0,31.62,31.6921,31.6128,31.6272,52600.0
2015-01-26 11:20:00,43.87,43.94,43.8,43.8,71800.0,31.6416,31.6921,31.5911,31.5911,71800.0
2015-01-26 11:25:00,43.81,43.83,43.7,43.76,33400.0,31.5983,31.6128,31.519,31.5623,33400.0
2015-01-26 11:30:00,43.77,43.77,43.67,43.76,59400.0,31.5695,31.5695,31.4974,31.5623,59400.0
2015-01-26 11:35:00,43.75,43.89,43.71,43.83,76800.0,31.5551,31.656,31.5262,31.6128,76800.0
2015-01-26 11:40:00,43.8,43.91,43.77,43.9,70400.0,31.5911,31.6705,31.5695,31.6633,70400.0
2015-01-26 11:45:00,43.92,43.97,43.9,43.97,27600.0,31.6777,31.7137,31.6633,31.7137,27600.0
2015-01-26 11:50:00,43.97,44.02,43.96,44.01,42600.0,31.7137,31.7498,31.7065,31.7426,42600.0
2015-01-26 11:55:00,44.01,44.09,43.97,44.07,32000.0,31.7426,31.8003,31.7137,31.7859,32000.0
2015-01-26 12:00:00,44.08,44.1,44.05,44.06,27600.0,31.7931,31.8075,31.7714,31.7787,27600.0
2015-01-26 12:05:00,44.06,44.27,44.05,44.24,54200.0,31.7787,31.9301,31.7714,31.9085,54200.0
2015-01-26 12:10:00,44.23,44.28,44.21,44.24,43200.0,31.9013,31.9373,31.8868,31.9085,43200.0
2015-01-26 12:15:00,44.26,44.29,44.18,44.18,49600.0,31.9229,31.9445,31.8652,31.8652,49600.0
2015-01-26 12:20:00,44.18,44.18,44.09,44.14,30000.0,31.8652,31.8652,31.8003,31.8364,30000.0
2015-01-26 12:25:00,44.14,44.24,44.14,44.24,27400.0,31.8364,31.9085,31.8364,31.9085,27400.0
2015-01-26 12:30:00,44.24,44.26,44.13,44.13,28000.0,31.9085,31.9229,31.8291,31.8291,28000.0
2015-01-26 12:35:00,44.12,44.2,44.1,44.2,26400.0,31.8219,31.8796,31.8075,31.8796,26400.0
2015-01-26 12:40:00,44.19,44.22,44.09,44.09,27800.0,31.8724,31.8941,31.8003,31.8003,27800.0
2015-01-26 12:45:00,44.09,44.09,43.92,43.95,37000.0,31.8003,31.8003,31.6777,31.6993,37000.0
2015-01-26 12:50:00,43.97,44.04,43.93,44.01,31000.0,31.7137,31.7642,31.6849,31.7426,31000.0
2015-01-26 12:55:00,44.02,44.06,44.0,44.05,34200.0,31.7498,31.7787,31.7354,31.7714,34200.0
2015-01-26 13:00:00,44.03,44.03,43.9,43.93,30000.0,31.757,31.757,31.6633,31.6849,30000.0
2015-01-26 13:05:00,43.93,44.01,43.9,44.0,29600.0,31.6849,31.7426,31.6633,31.7354,29600.0
2015-01-26 13:10:00,43.99,44.09,43.99,44.04,28600.0,31.7282,31.8003,31.7282,31.7642,28600.0
2015-01-26 13:15:00,44.04,44.13,44.03,44.1,31600.0,31.7642,31.8291,31.757,31.8075,31600.0
2015-01-26 13:20:00,44.1,44.13,44.05,44.12,27000.0,31.8075,31.8291,31.7714,31.8219,27000.0
2015-01-26 13:25:00,44.12,44.13,43.97,44.01,75600.0,31.8219,31.8291,31.7137,31.7426,75600.0
2015-01-26 13:30:00,44.02,44.05,43.98,44.02,24800.0,31.7498,31.7714,31.721,31.7498,24800.0
2015-01-26 13:35:00,44.0,44.04,43.98,44.04,32600.0,31.7354,31.7642,31.721,31.7642,32600.0
2015-01-26 13:40:00,44.05,44.08,44.04,44.07,24800.0,31.7714,31.7931,31.7642,31.7859,24800.0
2015-01-26 13:45:00,44.08,44.17,44.08,44.15,29600.0,31.7931,31.858,31.7931,31.8436,29600.0
2015-01-26 13:50:00,44.15,44.17,44.12,44.13,50600.0,31.8436,31.858,31.8219,31.8291,50600.0
2015-01-26 13:55:00,44.14,44.24,44.1,44.24,51200.0,31.8364,31.9085,31.8075,31.9085,51200.0
2015-01-26 14:00:00,44.24,44.24,44.13,44.15,39800.0,31.9085,31.9085,31.8291,31.8436,39800.0
2015-01-26 14:05:00,44.15,44.17,44.08,44.08,45600.0,31.8436,31.858,31.7931,31.7931,45600.0
2015-01-26 14:10:00,44.07,44.11,44.06,44.09,37800.0,31.7859,31.8147,31.7787,31.8003,37800.0
2015-01-26 14:15:00,44.08,44.09,44.0,44.02,39400.0,31.7931,31.8003,31.7354,31.7498,39400.0
2015-01-26 14:20:00,44.02,44.02,43.97,44.0,32000.0,31.7498,31.7498,31.7137,31.7354,32000.0
2015-01-26 14:25:00,43.99,43.99,43.91,43.97,87800.0,31.7282,31.7282,31.6705,31.7137,87800.0
2015-01-26 14:30:00,43.98,44.01,43.95,43.98,40400.0,31.721,31.7426,31.6993,31.721,40400.0
2015-01-26 14:35:00,43.98,44.05,43.98,44.03,39000.0,31.721,31.7714,31.721,31.757,39000.0
2015-01-26 14:40:00,44.03,44.05,44.0,44.01,23400.0,31.757,31.7714,31.7354,31.7426,23400.0
2015-01-26 14:45:00,44.01,44.01,43.97,43.97,46600.0,31.7426,31.7426,31.7137,31.7137,46600.0
2015-01-26 14:50:00,43.98,43.99,43.93,43.99,35800.0,31.721,31.7282,31.6849,31.7282,35800.0
2015-01-26 14:55:00,44.0,44.01,43.93,43.93,40600.0,31.7354,31.7426,31.6849,31.6849,40600.0
2015-01-26 15:00:00,43.93,43.93,43.87,43.87,27600.0,31.6849,31.6849,31.6416,31.6416,27600.0
2015-01-26 15:05:00,43.87,43.94,43.86,43.94,42200.0,31.6416,31.6921,31.6344,31.6921,42200.0
2015-01-26 15:10:00,43.95,44.02,43.94,43.98,72000.0,31.6993,31.7498,31.6921,31.721,72000.0
2015-01-26 15:15:00,43.97,43.97,43.88,43.92,52600.0,31.7137,31.7137,31.6488,31.6777,52600.0
2015-01-26 15:20:00,43.92,43.98,43.92,43.97,84000.0,31.6777,31.721,31.6777,31.7137,84000.0
2015-01-26 15:25:00,43.97,44.02,43.95,43.99,82400.0,31.7137,31.7498,31.6993,31.7282,82400.0
2015-01-26 15:30:00,43.99,43.99,43.92,43.95,98800.0,31.7282,31.7282,31.6777,31.6993,98800.0
2015-01-26 15:35:00,43.95,44.02,43.94,44.01,106200.0,31.6993,31.7498,31.6921,31.7426,106200.0
2015-01-26 15:40:00,44.02,44.02,43.99,44.01,126400.0,31.7498,31.7498,31.7282,31.7426,126400.0
2015-01-26 15:45:00,44.01,44.1,43.99,44.05,169800.0,31.7426,31.8075,31.7282,31.7714,169800.0
2015-01-26 15:50:00,44.05,44.1,44.02,44.1,139600.0,31.7714,31.8075,31.7498,31.8075,139600.0
2015-01-26 15:55:00,44.1,44.13,44.07,44.1,164800.0,31.8075,31.8291,31.7859,31.8075,164800.0
2015-01-27 09:30:00,43.74,44.04,43.69,43.95,131200.0,31.5478,31.7642,31.5118,31.6993,131200.0
2015-01-27 09:35:00,43.9,44.24,43.9,44.06,70200.0,31.6633,31.9085,31.6633,31.7787,70200.0
2015-01-27 09:40:00,44.06,44.25,44.04,44.21,62000.0,31.7787,31.9157,31.7642,31.8868,62000.0
2015-01-27 09:45:00,44.21,44.22,43.92,43.92,72600.0,31.8868,31.8941,31.6777,31.6777,72600.0
2015-01-27 09:50:00,43.92,44.05,43.92,44.05,137600.0,31.6777,31.7714,31.6777,31.7714,137600.0
2015-01-27 09:55:00,44.05,44.05,43.92,44.02,44600.0,31.7714,31.7714,31.6777,31.7498,44600.0
2015-01-27 10:00:00,44.01,44.09,43.92,43.97,83200.0,31.7426,31.8003,31.6777,31.7137,83200.0
2015-01-27 10:05:00,44.0,44.02,43.87,43.94,48400.0,31.7354,31.7498,31.6416,31.6921,48400.0
2015-01-27 10:10:00,43.93,43.98,43.91,43.92,56400.0,31.6849,31.721,31.6705,31.6777,56400.0
2015-01-27 10:15:00,43.92,44.02,43.84,43.94,76600.0,31.6777,31.7498,31.62,31.6921,76600.0
2015-01-27 10:20:00,43.96,44.08,43.92,44.07,37400.0,31.7065,31.7931,31.6777,31.7859,37400.0
2015-01-27 10:25:00,44.06,44.29,44.05,44.11,109200.0,31.7787,31.9445,31.7714,31.8147,109200.0
2015-01-27 10:30:00,44.11,44.12,43.97,44.06,37600.0,31.8147,31.8219,31.7137,31.7787,37600.0
2015-01-27 10:35:00,44.06,44.09,43.97,43.97,113000.0,31.7787,31.8003,31.7137,31.7137,113000.0
2015-01-27 10:40:00,43.97,43.99,43.85,43.88,68600.0,31.7137,31.7282,31.6272,31.6488,68600.0
2015-01-27 10:45:00,43.87,43.88,43.8,43.82,24600.0,31.6416,31.6488,31.5911,31.6056,24600.0
2015-01-27 10:50:00,43.84,43.95,43.81,43.92,28000.0,31.62,31.6993,31.5983,31.6777,28000.0
2015-01-27 10:55:00,43.95,43.99,43.81,43.81,26600.0,31.6993,31.7282,31.5983,31.5983,26600.0
2015-01-27 11:00:00,43.8,43.81,43.76,43.79,17600.0,31.5911,31.5983,31.5623,31.5839,17600.0
2015-01-27 11:05:00,43.82,43.92,43.81,43.89,15800.0,31.6056,31.6777,31.5983,31.656,15800.0
2015-01-27 11:10:00,43.91,43.95,43.88,43.92,42600.0,31.6705,31.6993,31.6488,31.6777,42600.0
2015-01-27 11:15:00,43.95,43.99,43.94,43.94,29800.0,31.6993,31.7282,31.6921,31.6921,29800.0
2015-01-27 11:20:00,43.95,44.02,43.91,43.92,31000.0,31.6993,31.7498,31.6705,31.6777,31000.0
2015-01-27 11:25:00,43.94,44.1,43.93,44.1,18400.0,31.6921,31.8075,31.6849,31.8075,18400.0
2015-01-27 11:30:00,44.09,44.18,44.09,44.17,29000.0,31.8003,31.8652,31.8003,31.858,29000.0
2015-01-27 11:35:00,44.17,44.24,44.13,44.24,32400.0,31.858,31.9085,31.8291,31.9085,32400.0
2015-01-27 11:40:00,44.24,44.27,44.2,44.27,28000.0,31.9085,31.9301,31.8796,31.9301,28000.0
2015-01-27 11:45:00,44.25,44.32,44.24,44.31,51600.0,31.9157,31.9662,31.9085,31.959,51600.0
2015-01-27 11:50:00,44.32,44.37,44.28,44.29,37600.0,31.9662,32.0022,31.9373,31.9445,37600.0
2015-01-27 11:55:00,44.29,44.31,44.23,44.24,16600.0,31.9445,31.959,31.9013,31.9085,16600.0
2015-01-27 12:00:00,44.24,44.24,44.16,44.18,23000.0,31.9085,31.9085,31.8508,31.8652,23000.0
2015-01-27 12:05:00,44.18,44.2,44.13,44.19,17400.0,31.8652,31.8796,31.8291,31.8724,17400.0
2015-01-27 12:10:00,44.19,44.2,44.14,44.17,15200.0,31.8724,31.8796,31.8364,31.858,15200.0
2015-01-27 12:15:00,44.17,44.2,44.09,44.09,16400.0,31.858,31.8796,31.8003,31.8003,16400.0
2015-01-27 12:20:00,44.1,44.13,44.06,44.12,10600.0,31.8075,31.8291,31.7787,31.8219,10600.0
2015-01-27 12:25:00,44.14,44.31,44.14,44.29,20600.0,31.8364,31.959,31.8364,31.9445,20600.0
2015-01-27 12:30:00,44.3,44.31,44.24,44.29,20000.0,31.9518,31.959,31.9085,31.9445,20000.0
2015-01-27 12:35:00,44.29,44.29,44.16,44.16,30400.0,31.9445,31.9445,31.8508,31.8508,30400.0
2015-01-27 12:40:00,44.16,44.17,44.1,44.16,12000.0,31.8508,31.858,31.8075,31.8508,12000.0
2015-01-27 12:45:00,44.16,44.19,44.02,44.02,19400.0,31.8508,31.8724,31.7498,31.7498,19400.0
2015-01-27 12:50:00,44.01,44.08,44.01,44.05,20000.0,31.7426,31.7931,31.7426,31.7714,20000.0
2015-01-27 12:55:00,44.06,44.12,44.02,44.07,16400.0,31.7787,31.8219,31.7498,31.7859,16400.0
2015-01-27 13:00:00,44.09,44.13,43.99,44.0,22200.0,31.8003,31.8291,31.7282,31.7354,22200.0
2015-01-27 13:05:00,43.99,44.04,43.98,44.02,23000.0,31.7282,31.7642,31.721,31.7498,23000.0
2015-01-27 13:10:00,44.0,44.01,43.94,43.95,35400.0,31.7354,31.7426,31.6921,31.6993,35400.0
2015-01-27 13:15:00,43.94,44.06,43.94,43.98,55000.0,31.6921,31.7787,31.6921,31.721,55000.0
2015-01-27 13:20:00,43.97,44.02,43.95,43.95,45000.0,31.7137,31.7498,31.6993,31.6993,45000.0
2015-01-27 13:25:00,43.95,43.99,43.91,43.98,18800.0,31.6993,31.7282,31.6705,31.721,18800.0
2015-01-27 13:30:00,43.99,44.06,43.98,44.01,16600.0,31.7282,31.7787,31.721,31.7426,16600.0
2015-01-27 13:35:00,43.99,43.99,43.92,43.94,25800.0,31.7282,31.7282,31.6777,31.6921,25800.0
2015-01-27 13:40:00,43.95,43.99,43.9,43.92,13800.0,31.6993,31.7282,31.6633,31.6777,13800.0
2015-01-27 13:45:00,43.9,43.98,43.88,43.97,12400.0,31.6633,31.721,31.6488,31.7137,12400.0
2015-01-27 13:50:00,43.96,43.96,43.92,43.94,16800.0,31.7065,31.7065,31.6777,31.6921,16800.0
2015-01-27 13:55:00,43.94,43.98,43.91,43.91,26400.0,31.6921,31.721,31.6705,31.6705,26400.0
2015-01-27 14:00:00,43.91,44.02,43.9,44.0,23400.0,31.6705,31.7498,31.6633,31.7354,23400.0
2015-01-27 14:05:00,43.99,44.03,43.98,44.01,26800.0,31.7282,31.757,31.721,31.7426,26800.0
2015-01-27 14:10:00,44.0,44.08,43.99,44.01,43400.0,31.7354,31.7931,31.7282,31.7426,43400.0
2015-01-27 14:15:00,44.02,44.18,44.0,44.18,19800.0,31.7498,31.8652,31.7354,31.8652,19800.0
2015-01-27 14:20:00,44.19,44.22,44.15,44.19,18000.0,31.8724,31.8941,31.8436,31.8724,18000.0
2015-01-27 14:25:00,44.19,44.24,44.13,44.15,33000.0,31.8724,31.9085,31.8291,31.8436,33000.0
2015-01-27 14:30:00,44.16,44.17,44.09,44.17,37600.0,31.8508,31.858,31.8003,31.858,37600.0
2015-01-27 14:35:00,44.15,44.27,44.14,44.27,13200.0,31.8436,31.9301,31.8364,31.9301,13200.0
2015-01-27 14:40:00,44.26,44.27,44.2,44.24,19600.0,31.9229,31.9301,31.8796,31.9085,19600.0
2015-01-27 14:45:00,44.26,44.26,44.2,44.23,28200.0,31.9229,31.9229,31.8796,31.9013,28200.0
2015-01-27 14:50:00,44.23,44.32,44.22,44.23,27800.0,31.9013,31.9662,31.8941,31.9013,27800.0
2015-01-27 14:55:00,44.21,44.21,44.16,44.16,30400.0,31.8868,31.8868,31.8508,31.8508,30400.0
2015-01-27 15:00:00,44.16,44.23,44.15,44.21,33000.0,31.8508,31.9013,31.8436,31.8868,33000.0
2015-01-27 15:05:00,44.21,44.32,44.18,44.32,62600.0,31.8868,31.9662,31.8652,31.9662,62600.0
2015-01-27 15:10:00,44.33,44.42,44.31,44.4,78800.0,31.9734,32.0383,31.959,32.0239,78800.0
2015-01-27 15:15:00,44.4,44.41,44.35,44.39,63200.0,32.0239,32.0311,31.9878,32.0167,63200.0
2015-01-27 15:20:00,44.39,44.44,44.33,44.42,143000.0,32.0167,32.0527,31.9734,32.0383,143000.0
2015-01-27 15:25:00,44.42,44.44,44.34,44.37,106600.0,32.0383,32.0527,31.9806,32.0022,106600.0
2015-01-27 15:30:00,44.35,44.43,44.33,44.39,123800.0,31.9878,32.0455,31.9734,32.0167,123800.0
2015-01-27 15:35:00,44.39,44.43,44.37,44.37,92400.0,32.0167,32.0455,32.0022,32.0022,92400.0
2015-01-27 15:40:00,44.37,44.44,44.35,44.41,97800.0,32.0022,32.0527,31.9878,32.0311,97800.0
2015-01-27 15:45:00,44.41,44.47,44.32,44.35,123600.0,32.0311,32.0744,31.9662,31.9878,123600.0
2015-01-27 15:50:00,44.35,44.37,44.3,44.31,150400.0,31.9878,32.0022,31.9518,31.959,150400.0
2015-01-27 15:55:00,44.32,44.35,44.31,44.34,161800.0,31.9662,31.9878,31.959,31.9806,161800.0
2015-01-28 09:30:00,44.5,44.66,44.29,44.4,210000.0,32.096,32.2114,31.9445,32.0239,210000.0
2015-01-28 09:35:00,44.34,44.44,43.95,44.18,107400.0,31.9806,32.0527,31.6993,31.8652,107400.0
2015-01-28 09:40:00,44.18,44.27,44.05,44.21,158200.0,31.8652,31.9301,31.7714,31.8868,158200.0
2015-01-28 09:45:00,44.19,44.47,44.17,44.42,75000.0,31.8724,32.0744,31.858,32.0383,75000.0
2015-01-28 09:50:00,44.4,44.6,44.39,44.57,51400.0,32.0239,32.1681,32.0167,32.1465,51400.0
2015-01-28 09:55:00,44.56,44.57,44.22,44.26,70400.0,32.1393,32.1465,31.8941,31.9229,70400.0
2015-01-28 10:00:00,44.29,44.42,44.27,44.4,79800.0,31.9445,32.0383,31.9301,32.0239,79800.0
2015-01-28 10:05:00,44.39,44.49,44.34,44.42,90800.0,32.0167,32.0888,31.9806,32.0383,90800.0
2015-01-28 10:10:00,44.4,44.44,44.36,44.39,40400.0,32.0239,32.0527,31.995,32.0167,40400.0
2015-01-28 10:15:00,44.38,44.63,44.36,44.63,83200.0,32.0095,32.1898,31.995,32.1898,83200.0
2015-01-28 10:20:00,44.63,44.79,44.62,44.78,51400.0,32.1898,32.3052,32.1826,32.298,51400.0
2015-01-28 10:25:00,44.79,44.83,44.67,44.68,66200.0,32.3052,32.334,32.2186,32.2258,66200.0
2015-01-28 10:30:00,44.68,44.97,44.68,44.84,88600.0,32.2258,32.435,32.2258,32.3412,88600.0
2015-01-28 10:35:00,44.83,44.96,44.78,44.92,63400.0,32.334,32.4278,32.298,32.3989,63400.0
2015-01-28 10:40:00,44.95,45.15,44.93,44.96,172600.0,32.4206,32.5648,32.4061,32.4278,172600.0
2015-01-28 10:45:00,44.92,44.92,44.79,44.8,33000.0,32.3989,32.3989,32.3052,32.3124,33000.0
2015-01-28 10:50:00,44.82,44.95,44.76,44.8,71800.0,32.3268,32.4206,32.2835,32.3124,71800.0
2015-01-28 10:55:00,44.8,44.83,44.69,44.81,84800.0,32.3124,32.334,32.233,32.3196,84800.0
2015-01-28 11:00:00,44.81,44.85,44.7,44.85,45200.0,32.3196,32.3484,32.2403,32.3484,45200.0
2015-01-28 11:05:00,44.85,44.98,44.85,44.98,45400.0,32.3484,32.4422,32.3484,32.4422,45400.0
2015-01-28 11:10:00,44.99,45.07,44.93,44.95,84200.0,32.4494,32.5071,32.4061,32.4206,84200.0
2015-01-28 11:15:00,44.95,44.95,44.85,44.85,33200.0,32.4206,32.4206,32.3484,32.3484,33200.0
2015-01-28 11:20:00,44.85,44.92,44.76,44.86,41400.0,32.3484,32.3989,32.2835,32.3557,41400.0
2015-01-28 11:25:00,44.84,44.89,44.75,44.83,28200.0,32.3412,32.3773,32.2763,32.334,28200.0
2015-01-28 11:30:00,44.85,44.86,44.7,44.8,33800.0,32.3484,32.3557,32.2403,32.3124,33800.0
2015-01-28 11:35:00,44.81,44.87,44.75,44.76,25600.0,32.3196,32.3629,32.2763,32.2835,25600.0
2015-01-28 11:40:00,44.75,44.85,44.73,44.85,44000.0,32.2763,32.3484,32.2619,32.3484,44000.0
2015-01-28 11:45:00,44.85,44.9,44.83,44.87,37000.0,32.3484,32.3845,32.334,32.3629,37000.0
2015-01-28 11:50:00,44.84,44.85,44.74,44.75,42200.0,32.3412,32.3484,32.2691,32.2763,42200.0
2015-01-28 11:55:00,44.74,44.74,44.66,44.68,35000.0,32.2691,32.2691,32.2114,32.2258,35000.0
2015-01-28 12:00:00,44.69,44.74,44.66,44.74,38200.0,32.233,32.2691,32.2114,32.2691,38200.0
2015-01-28 12:05:00,44.74,44.8,44.72,44.75,56000.0,32.2691,32.3124,32.2547,32.2763,56000.0
2015-01-28 12:10:00,44.74,44.74,44.69,44.7,30200.0,32.2691,32.2691,32.233,32.2403,30200.0
2015-01-28 12:15:00,44.71,44.8,44.68,44.8,62600.0,32.2475,32.3124,32.2258,32.3124,62600.0
2015-01-28 12:20:00,44.81,44.87,44.77,44.85,24000.0,32.3196,32.3629,32.2907,32.3484,24000.0
2015-01-28 12:25:00,44.84,44.88,44.77,44.88,38400.0,32.3412,32.3701,32.2907,32.3701,38400.0
2015-01-28 12:30:00,44.88,44.92,44.82,44.88,32400.0,32.3701,32.3989,32.3268,32.3701,32400.0
2015-01-28 12:35:00,44.87,44.89,44.79,44.79,21400.0,32.3629,32.3773,32.3052,32.3052,21400.0
2015-01-28 12:40:00,44.79,44.8,44.69,44.73,22600.0,32.3052,32.3124,32.233,32.2619,22600.0
2015-01-28 12:45:00,44.73,44.84,44.71,44.84,17600.0,32.2619,32.3412,32.2475,32.3412,17600.0
2015-01-28 12:50:00,44.84,44.96,44.83,44.83,26600.0,32.3412,32.4278,32.334,32.334,26600.0
2015-01-28 12:55:00,44.85,44.94,44.83,44.88,15800.0,32.3484,32.4134,32.334,32.3701,15800.0
2015-01-28 13:00:00,44.87,44.88,44.82,44.87,20600.0,32.3629,32.3701,32.3268,32.3629,20600.0
2015-01-28 13:05:00,44.85,44.86,44.74,44.74,35600.0,32.3484,32.3557,32.2691,32.2691,35600.0
2015-01-28 13:10:00,44.76,44.76,44.67,44.69,31400.0,32.2835,32.2835,32.2186,32.233,31400.0
2015-01-28 13:15:00,44.69,44.73,44.64,44.64,25200.0,32.233,32.2619,32.197,32.197,25200.0
2015-01-28 13:20:00,44.64,44.73,44.64,44.72,49600.0,32.197,32.2619,32.197,32.2547,49600.0
2015-01-28 13:25:00,44.72,44.78,44.69,44.77,18000.0,32.2547,32.298,32.233,32.2907,18000.0
2015-01-28 13:30:00,44.78,44.9,44.77,44.89,27200.0,32.298,32.3845,32.2907,32.3773,27200.0
2015-01-28 13:35:00,44.89,44.9,44.84,44.88,25000.0,32.3773,32.3845,32.3412,32.3701,25000.0
2015-01-28 13:40:00,44.9,44.9,44.85,44.87,29200.0,32.3845,32.3845,32.3484,32.3629,29200.0
2015-01-28 13:45:00,44.87,45.06,44.86,45.02,77000.0,32.3629,32.4999,32.3557,32.4711,77000.0
2015-01-28 13:50:00,45.02,45.07,45.02,45.07,38600.0,32.4711,32.5071,32.4711,32.5071,38600.0
2015-01-28 13:55:00,45.07,45.18,45.06,45.12,96800.0,32.5071,32.5865,32.4999,32.5432,96800.0
2015-01-28 14:00:00,45.11,45.17,44.97,45.05,141200.0,32.536,32.5792,32.435,32.4927,141200.0
2015-01-28 14:05:00,45.02,45.04,44.89,44.95,61000.0,32.4711,32.4855,32.3773,32.4206,61000.0
2015-01-28 14:10:00,44.95,45.06,44.81,45.01,136200.0,32.4206,32.4999,32.3196,32.4638,136200.0
2015-01-28 14:15:00,45.01,45.18,44.97,45.18,71800.0,32.4638,32.5865,32.435,32.5865,71800.0
2015-01-28 14:20:00,45.17,45.2,45.11,45.15,50400.0,32.5792,32.6009,32.536,32.5648,50400.0
2015-01-28 14:25:00,45.13,45.22,45.08,45.08,95800.0,32.5504,32.6153,32.5143,32.5143,95800.0
2015-01-28 14:30:00,45.1,45.11,44.94,44.99,84400.0,32.5288,32.536,32.4134,32.4494,84400.0
2015-01-28 14:35:00,45.0,45.08,44.97,44.99,65600.0,32.4566,32.5143,32.435,32.4494,65600.0
2015-01-28 14:40:00,44.99,45.12,44.95,45.1,93200.0,32.4494,32.5432,32.4206,32.5288,93200.0
2015-01-28 14:45:00,45.1,45.22,45.08,45.2,51400.0,32.5288,32.6153,32.5143,32.6009,51400.0
2015-01-28 14:50:00,45.2,45.29,45.17,45.27,109000.0,32.6009,32.6658,32.5792,32.6514,109000.0
2015-01-28 14:55:00,45.27,45.27,45.16,45.16,85200.0,32.6514,32.6514,32.572,32.572,85200.0
2015-01-28 15:00:00,45.16,45.21,45.12,45.12,60600.0,32.572,32.6081,32.5432,32.5432,60600.0
2015-01-28 15:05:00,45.12,45.14,45.02,45.13,71400.0,32.5432,32.5576,32.4711,32.5504,71400.0
2015-01-28 15:10:00,45.13,45.16,45.08,45.1,65000.0,32.5504,32.572,32.5143,32.5288,65000.0
2015-01-28 15:15:00,45.1,45.13,44.99,45.01,110400.0,32.5288,32.5504,32.4494,32.4638,110400.0
2015-01-28 15:20:00,45.01,45.13,45.0,45.03,101000.0,32.4638,32.5504,32.4566,32.4783,101000.0
2015-01-28 15:25:00,45.03,45.04,44.9,44.94,89400.0,32.4783,32.4855,32.3845,32.4134,89400.0
2015-01-28 15:30:00,44.94,44.95,44.85,44.85,100400.0,32.4134,32.4206,32.3484,32.3484,100400.0
2015-01-28 15:35:00,44.85,44.92,44.81,44.83,124200.0,32.3484,32.3989,32.3196,32.334,124200.0
2015-01-28 15:40:00,44.83,44.83,44.7,44.7,194200.0,32.334,32.334,32.2403,32.2403,194200.0
2015-01-28 15:45:00,44.7,44.7,44.59,44.64,196200.0,32.2403,32.2403,32.1609,32.197,196200.0
2015-01-28 15:50:00,44.64,44.65,44.58,44.6,289800.0,32.197,32.2042,32.1537,32.1681,289800.0
2015-01-28 15:55:00,44.59,44.68,44.51,44.63,463200.0,32.1609,32.2258,32.1032,32.1898,463200.0
2015-01-29 09:30:00,45.16,45.42,45.15,45.37,225800.0,32.572,32.7596,32.5648,32.7235,225800.0
2015-01-29 09:35:00,45.38,45.62,45.27,45.42,339200.0,32.7307,32.9038,32.6514,32.7596,339200.0
2015-01-29 09:40:00,45.38,45.57,45.05,45.19,183600.0,32.7307,32.8678,32.4927,32.5937,183600.0
2015-01-29 09:45:00,45.18,45.19,44.79,44.93,74800.0,32.5865,32.5937,32.3052,32.4061,74800.0
2015-01-29 09:50:00,44.93,45.14,44.88,45.13,127600.0,32.4061,32.5576,32.3701,32.5504,127600.0
2015-01-29 09:55:00,45.1,45.22,44.96,45.19,90800.0,32.5288,32.6153,32.4278,32.5937,90800.0
2015-01-29 10:00:00,45.2,45.23,45.02,45.07,70400.0,32.6009,32.6225,32.4711,32.5071,70400.0
2015-01-29 10:05:00,45.05,45.05,44.74,44.79,60400.0,32.4927,32.4927,32.2691,32.3052,60400.0
2015-01-29 10:10:00,44.79,44.79,44.62,44.66,38400.0,32.3052,32.3052,32.1826,32.2114,38400.0
2015-01-29 10:15:00,44.64,44.65,44.48,44.55,44600.0,32.197,32.2042,32.0816,32.1321,44600.0
2015-01-29 10:20:00,44.52,44.52,44.29,44.31,79400.0,32.1104,32.1104,31.9445,31.959,79400.0
2015-01-29 10:25:00,44.32,44.46,44.32,44.43,38400.0,31.9662,32.0672,31.9662,32.0455,38400.0
2015-01-29 10:30:00,44.43,44.48,44.34,44.47,122400.0,32.0455,32.0816,31.9806,32.0744,122400.0
2015-01-29 10:35:00,44.46,44.49,44.23,44.38,80000.0,32.0672,32.0888,31.9013,32.0095,80000.0
2015-01-29 10:40:00,44.4,44.4,44.2,44.26,47000.0,32.0239,32.0239,31.8796,31.9229,47000.0
2015-01-29 10:45:00,44.26,44.31,44.2,44.25,41000.0,31.9229,31.959,31.8796,31.9157,41000.0
2015-01-29 10:50:00,44.24,44.27,44.13,44.26,56200.0,31.9085,31.9301,31.8291,31.9229,56200.0
2015-01-29 10:55:00,44.24,44.35,44.2,44.27,31200.0,31.9085,31.9878,31.8796,31.9301,31200.0
2015-01-29 11:00:00,44.27,44.36,44.26,44.33,43000.0,31.9301,31.995,31.9229,31.9734,43000.0
2015-01-29 11:05:00,44.34,44.34,44.24,44.32,42600.0,31.9806,31.9806,31.9085,31.9662,42600.0
2015-01-29 11:10:00,44.32,44.32,44.16,44.25,33000.0,31.9662,31.9662,31.8508,31.9157,33000.0
2015-01-29 11:15:00,44.23,44.35,44.1,44.1,35600.0,31.9013,31.9878,31.8075,31.8075,35600.0
2015-01-29 11:20:00,44.11,44.27,44.11,44.21,25000.0,31.8147,31.9301,31.8147,31.8868,25000.0
2015-01-29 11:25:00,44.21,44.27,44.11,44.21,37200.0,31.8868,31.9301,31.8147,31.8868,37200.0
2015-01-29 11:30:00,44.22,44.48,44.22,44.45,30400.0,31.8941,32.0816,31.8941,32.0599,30400.0
2015-01-29 11:35:00,44.45,44.65,44.38,44.63,47600.0,32.0599,32.2042,32.0095,32.1898,47600.0
2015-01-29 11:40:00,44.63,44.7,44.46,44.48,41800.0,32.1898,32.2403,32.0672,32.0816,41800.0
2015-01-29 11:45:00,44.5,44.6,44.44,44.58,24000.0,32.096,32.1681,32.0527,32.1537,24000.0
2015-01-29 11:50:00,44.6,44.77,44.59,44.7,60200.0,32.1681,32.2907,32.1609,32.2403,60200.0
2015-01-29 11:55:00,44.68,44.77,44.64,44.77,45000.0,32.2258,32.2907,32.197,32.2907,45000.0
2015-01-29 12:00:00,44.77,44.92,44.76,44.92,65800.0,32.2907,32.3989,32.2835,32.3989,65800.0
2015-01-29 12:05:00,44.92,44.96,44.84,44.88,44600.0,32.3989,32.4278,32.3412,32.3701,44600.0
2015-01-29 12:10:00,44.89,44.93,44.81,44.87,28200.0,32.3773,32.4061,32.3196,32.3629,28200.0
2015-01-29 12:15:00,44.85,44.85,44.69,44.74,37400.0,32.3484,32.3484,32.233,32.2691,37400.0
2015-01-29 12:20:00,44.74,44.84,44.73,44.83,26000.0,32.2691,32.3412,32.2619,32.334,26000.0
2015-01-29 12:25:00,44.84,44.85,44.8,44.83,20200.0,32.3412,32.3484,32.3124,32.334,20200.0
2015-01-29 12:30:00,44.82,44.9,44.79,44.86,22800.0,32.3268,32.3845,32.3052,32.3557,22800.0
2015-01-29 12:35:00,44.88,44.95,44.85,44.88,24400.0,32.3701,32.4206,32.3484,32.3701,24400.0
2015-01-29 12:40:00,44.88,44.88,44.71,44.71,19200.0,32.3701,32.3701,32.2475,32.2475,19200.0
2015-01-29 12:45:00,44.69,44.78,44.66,44.72,16000.0,32.233,32.298,32.2114,32.2547,16000.0
2015-01-29 12:50:00,44.7,44.73,44.57,44.73,19400.0,32.2403,32.2619,32.1465,32.2619,19400.0
2015-01-29 12:55:00,44.71,44.74,44.57,44.69,14600.0,32.2475,32.2691,32.1465,32.233,14600.0
2015-01-29 13:00:00,44.68,44.7,44.58,44.65,18000.0,32.2258,32.2403,32.1537,32.2042,18000.0
2015-01-29 13:05:00,44.63,44.67,44.57,44.62,16000.0,32.1898,32.2186,32.1465,32.1826,16000.0
2015-01-29 13:10:00,44.62,44.72,44.62,44.68,12200.0,32.1826,32.2547,32.1826,32.2258,12200.0
2015-01-29 13:15:00,44.7,44.78,44.7,44.74,13600.0,32.2403,32.298,32.2403,32.2691,13600.0
2015-01-29 13:20:00,44.73,44.81,44.73,44.78,24800.0,32.2619,32.3196,32.2619,32.298,24800.0
2015-01-29 13:25:00,44.77,44.87,44.74,44.87,18600.0,32.2907,32.3629,32.2691,32.3629,18600.0
2015-01-29 13:30:00,44.88,44.89,44.79,44.88,27400.0,32.3701,32.3773,32.3052,32.3701,27400.0
2015-01-29 13:35:00,44.88,44.98,44.88,44.98,20600.0,32.3701,32.4422,32.3701,32.4422,20600.0
2015-01-29 13:40:00,44.99,45.05,44.95,45.04,20000.0,32.4494,32.4927,32.4206,32.4855,20000.0
2015-01-29 13:45:00,45.02,45.05,44.96,45.04,30000.0,32.4711,32.4927,32.4278,32.4855,30000.0
2015-01-29 13:50:00,45.03,45.06,45.0,45.04,29200.0,32.4783,32.4999,32.4566,32.4855,29200.0
2015-01-29 13:55:00,45.03,45.06,44.99,45.02,24800.0,32.4783,32.4999,32.4494,32.4711,24800.0
2015-01-29 14:00:00,44.99,45.05,44.94,44.96,20000.0,32.4494,32.4927,32.4134,32.4278,20000.0
2015-01-29 14:05:00,44.98,44.99,44.91,44.91,23000.0,32.4422,32.4494,32.3917,32.3917,23000.0
2015-01-29 14:10:00,44.9,44.9,44.83,44.87,26000.0,32.3845,32.3845,32.334,32.3629,26000.0
2015-01-29 14:15:00,44.87,44.91,44.8,44.81,20200.0,32.3629,32.3917,32.3124,32.3196,20200.0
2015-01-29 14:20:00,44.8,44.9,44.79,44.9,28600.0,32.3124,32.3845,32.3052,32.3845,28600.0
2015-01-29 14:25:00,44.91,44.91,44.85,44.88,45200.0,32.3917,32.3917,32.3484,32.3701,45200.0
2015-01-29 14:30:00,44.89,44.95,44.89,44.94,28600.0,32.3773,32.4206,32.3773,32.4134,28600.0
2015-01-29 14:35:00,44.93,44.95,44.88,44.91,20800.0,32.4061,32.4206,32.3701,32.3917,20800.0
2015-01-29 14:40:00,44.9,44.9,44.78,44.79,25200.0,32.3845,32.3845,32.298,32.3052,25200.0
2015-01-29 14:45:00,44.79,44.83,44.72,44.72,35600.0,32.3052,32.334,32.2547,32.2547,35600.0
2015-01-29 14:50:00,44.72,44.72,44.65,44.68,27200.0,32.2547,32.2547,32.2042,32.2258,27200.0
2015-01-29 14:55:00,44.68,44.71,44.65,44.68,33400.0,32.2258,32.2475,32.2042,32.2258,33400.0
2015-01-29 15:00:00,44.69,44.71,44.61,44.61,40400.0,32.233,32.2475,32.1753,32.1753,40400.0
2015-01-29 15:05:00,44.62,44.72,44.62,44.72,33800.0,32.1826,32.2547,32.1826,32.2547,33800.0
2015-01-29 15:10:00,44.7,44.71,44.61,44.65,50000.0,32.2403,32.2475,32.1753,32.2042,50000.0
2015-01-29 15:15:00,44.66,44.83,44.63,44.83,76400.0,32.2114,32.334,32.1898,32.334,76400.0
2015-01-29 15:20:00,44.85,44.92,44.8,44.9,82000.0,32.3484,32.3989,32.3124,32.3845,82000.0
2015-01-29 15:25:00,44.9,44.93,44.83,44.85,40000.0,32.3845,32.4061,32.334,32.3484,40000.0
2015-01-29 15:30:00,44.86,44.96,44.86,44.95,63400.0,32.3557,32.4278,32.3557,32.4206,63400.0
2015-01-29 15:35:00,44.96,45.08,44.95,45.07,76400.0,32.4278,32.5143,32.4206,32.5071,76400.0
2015-01-29 15:40:00,45.07,45.09,45.0,45.0,59400.0,32.5071,32.5215,32.4566,32.4566,59400.0
2015-01-29 15:45:00,44.99,45.07,44.99,45.07,104200.0,32.4494,32.5071,32.4494,32.5071,104200.0
2015-01-29 15:50:00,45.07,45.07,44.97,45.01,90400.0,32.5071,32.5071,32.435,32.4638,90400.0
2015-01-29 15:55:00,45.01,45.04,44.95,45.02,179400.0,32.4638,32.4855,32.4206,32.4711,179400.0
2015-01-30 09:30:00,44.51,45.0,44.41,44.82,145800.0,32.1032,32.4566,32.0311,32.3268,145800.0
2015-01-30 09:35:00,44.78,45.12,44.54,44.95,96600.0,32.298,32.5432,32.1249,32.4206,96600.0
2015-01-30 09:40:00,45.04,45.42,45.02,45.37,107800.0,32.4855,32.7596,32.4711,32.7235,107800.0
2015-01-30 09:45:00,45.37,45.42,45.3,45.35,74400.0,32.7235,32.7596,32.673,32.7091,74400.0
2015-01-30 09:50:00,45.4,45.45,45.3,45.38,54200.0,32.7451,32.7812,32.673,32.7307,54200.0
2015-01-30 09:55:00,45.39,45.5,45.3,45.48,46400.0,32.7379,32.8173,32.673,32.8028,46400.0
2015-01-30 10:00:00,45.45,45.55,45.41,45.43,85000.0,32.7812,32.8533,32.7524,32.7668,85000.0
2015-01-30 10:05:00,45.47,45.47,44.99,45.06,70800.0,32.7956,32.7956,32.4494,32.4999,70800.0
2015-01-30 10:10:00,45.1,45.22,45.02,45.2,38600.0,32.5288,32.6153,32.4711,32.6009,38600.0
2015-01-30 10:15:00,45.19,45.29,45.1,45.15,28400.0,32.5937,32.6658,32.5288,32.5648,28400.0
2015-01-30 10:20:00,45.15,45.24,45.13,45.13,35200.0,32.5648,32.6297,32.5504,32.5504,35200.0
2015-01-30 10:25:00,45.13,45.27,45.07,45.07,32800.0,32.5504,32.6514,32.5071,32.5071,32800.0
2015-01-30 10:30:00,45.07,45.08,44.97,45.04,27000.0,32.5071,32.5143,32.435,32.4855,27000.0
2015-01-30 10:35:00,45.06,45.23,45.01,45.17,28400.0,32.4999,32.6225,32.4638,32.5792,28400.0
2015-01-30 10:40:00,45.17,45.23,45.1,45.19,31200.0,32.5792,32.6225,32.5288,32.5937,31200.0
2015-01-30 10:45:00,45.19,45.23,45.04,45.08,75000.0,32.5937,32.6225,32.4855,32.5143,75000.0
2015-01-30 10:50:00,45.04,45.09,44.94,44.95,35200.0,32.4855,32.5215,32.4134,32.4206,35200.0
2015-01-30 10:55:00,44.93,44.95,44.81,44.92,24800.0,32.4061,32.4206,32.3196,32.3989,24800.0
2015-01-30 11:00:00,44.93,44.93,44.79,44.85,51400.0,32.4061,32.4061,32.3052,32.3484,51400.0
2015-01-30 11:05:00,44.83,44.83,44.59,44.64,51000.0,32.334,32.334,32.1609,32.197,51000.0
2015-01-30 11:10:00,44.66,44.67,44.49,44.59,44200.0,32.2114,32.2186,32.0888,32.1609,44200.0
2015-01-30 11:15:00,44.58,44.7,44.49,44.68,63800.0,32.1537,32.2403,32.0888,32.2258,63800.0
2015-01-30 11:20:00,44.68,44.72,44.52,44.65,35000.0,32.2258,32.2547,32.1104,32.2042,35000.0
2015-01-30 11:25:00,44.63,44.91,44.63,44.87,16200.0,32.1898,32.3917,32.1898,32.3629,16200.0
2015-01-30 11:30:00,44.89,44.98,44.82,44.82,22800.0,32.3773,32.4422,32.3268,32.3268,22800.0
2015-01-30 11:35:00,44.85,44.93,44.85,44.93,18000.0,32.3484,32.4061,32.3484,32.4061,18000.0
2015-01-30 11:40:00,44.92,44.93,44.79,44.82,24600.0,32.3989,32.4061,32.3052,32.3268,24600.0
2015-01-30 11:45:00,44.79,44.92,44.79,44.85,17000.0,32.3052,32.3989,32.3052,32.3484,17000.0
2015-01-30 11:50:00,44.82,44.91,44.78,44.88,68200.0,32.3268,32.3917,32.298,32.3701,68200.0
2015-01-30 11:55:00,44.89,45.18,44.87,45.12,79800.0,32.3773,32.5865,32.3629,32.5432,79800.0
2015-01-30 12:00:00,45.13,45.18,45.05,45.05,85000.0,32.5504,32.5865,32.4927,32.4927,85000.0
2015-01-30 12:05:00,45.04,45.11,44.99,45.04,36000.0,32.4855,32.536,32.4494,32.4855,36000.0
2015-01-30 12:10:00,45.05,45.15,45.01,45.14,21600.0,32.4927,32.5648,32.4638,32.5576,21600.0
2015-01-30 12:15:00,45.13,45.19,45.09,45.12,16800.0,32.5504,32.5937,32.5215,32.5432,16800.0
2015-01-30 12:20:00,45.11,45.2,45.1,45.19,26600.0,32.536,32.6009,32.5288,32.5937,26600.0
2015-01-30 12:25:00,45.19,45.21,45.1,45.17,13200.0,32.5937,32.6081,32.5288,32.5792,13200.0
2015-01-30 12:30:00,45.16,45.22,45.15,45.21,15800.0,32.572,32.6153,32.5648,32.6081,15800.0
2015-01-30 12:35:00,45.21,45.23,45.18,45.2,18600.0,32.6081,32.6225,32.5865,32.6009,18600.0
2015-01-30 12:40:00,45.2,45.24,45.15,45.17,23800.0,32.6009,32.6297,32.5648,32.5792,23800.0
2015-01-30 12:45:00,45.16,45.19,45.12,45.19,16600.0,32.572,32.5937,32.5432,32.5937,16600.0
2015-01-30 12:50:00,45.18,45.24,45.1,45.11,35600.0,32.5865,32.6297,32.5288,32.536,35600.0
2015-01-30 12:55:00,45.13,45.18,45.1,45.13,12600.0,32.5504,32.5865,32.5288,32.5504,12600.0
2015-01-30 13:00:00,45.15,45.26,45.15,45.25,12400.0,32.5648,32.6442,32.5648,32.637,12400.0
2015-01-30 13:05:00,45.25,45.25,45.2,45.24,12600.0,32.637,32.637,32.6009,32.6297,12600.0
2015-01-30 13:10:00,45.24,45.28,45.2,45.21,29200.0,32.6297,32.6586,32.6009,32.6081,29200.0
2015-01-30 13:15:00,45.21,45.26,45.17,45.24,16200.0,32.6081,32.6442,32.5792,32.6297,16200.0
2015-01-30 13:20:00,45.24,45.32,45.24,45.3,32800.0,32.6297,32.6874,32.6297,32.673,32800.0
2015-01-30 13:25:00,45.3,45.44,45.3,45.44,56400.0,32.673,32.774,32.673,32.774,56400.0
2015-01-30 13:30:00,45.44,45.55,45.42,45.49,109000.0,32.774,32.8533,32.7596,32.8101,109000.0
2015-01-30 13:35:00,45.49,45.66,45.46,45.62,142800.0,32.8101,32.9327,32.7884,32.9038,142800.0
2015-01-30 13:40:00,45.62,45.74,45.58,45.68,165400.0,32.9038,32.9904,32.875,32.9471,165400.0
2015-01-30 13:45:00,45.7,45.82,45.64,45.79,82600.0,32.9615,33.0481,32.9182,33.0264,82600.0
2015-01-30 13:50:00,45.79,45.93,45.75,45.92,100000.0,33.0264,33.1274,32.9976,33.1202,100000.0
2015-01-30 13:55:00,45.92,46.21,45.85,46.21,280200.0,33.1202,33.3294,33.0697,33.3294,280200.0
2015-01-30 14:00:00,46.21,46.22,46.0,46.13,96200.0,33.3294,33.3366,33.1779,33.2717,96200.0
2015-01-30 14:05:00,46.12,46.42,46.1,46.39,162000.0,33.2644,33.4808,33.25,33.4592,162000.0
2015-01-30 14:10:00,46.38,46.39,46.27,46.33,97800.0,33.452,33.4592,33.3726,33.4159,97800.0
2015-01-30 14:15:00,46.32,46.46,46.27,46.45,166200.0,33.4087,33.5097,33.3726,33.5025,166200.0
2015-01-30 14:20:00,46.46,46.47,46.38,46.38,161600.0,33.5097,33.5169,33.452,33.452,161600.0
2015-01-30 14:25:00,46.38,46.63,46.34,46.6,224200.0,33.452,33.6323,33.4231,33.6106,224200.0
2015-01-30 14:30:00,46.59,46.64,46.35,46.4,152000.0,33.6034,33.6395,33.4303,33.4664,152000.0
2015-01-30 14:35:00,46.37,46.38,46.21,46.23,137800.0,33.4448,33.452,33.3294,33.3438,137800.0
2015-01-30 14:40:00,46.24,46.38,46.23,46.32,96000.0,33.351,33.452,33.3438,33.4087,96000.0
2015-01-30 14:45:00,46.29,46.45,46.26,46.27,117400.0,33.3871,33.5025,33.3654,33.3726,117400.0
2015-01-30 14:50:00,46.24,46.3,46.19,46.22,107000.0,33.351,33.3943,33.3149,33.3366,107000.0
2015-01-30 14:55:00,46.19,46.2,46.02,46.06,68400.0,33.3149,33.3221,33.1923,33.2212,68400.0
2015-01-30 15:00:00,46.07,46.32,46.04,46.27,107000.0,33.2284,33.4087,33.2067,33.3726,107000.0
2015-01-30 15:05:00,46.27,46.37,46.21,46.26,156000.0,33.3726,33.4448,33.3294,33.3654,156000.0
2015-01-30 15:10:00,46.27,46.59,46.27,46.59,148400.0,33.3726,33.6034,33.3726,33.6034,148400.0
2015-01-30 15:15:00,46.6,46.62,46.42,46.42,164400.0,33.6106,33.6251,33.4808,33.4808,164400.0
2015-01-30 15:20:00,46.42,46.52,46.28,46.46,162800.0,33.4808,33.5529,33.3798,33.5097,162800.0
2015-01-30 15:25:00,46.43,46.57,46.34,46.54,200000.0,33.488,33.589,33.4231,33.5674,200000.0
2015-01-30 15:30:00,46.54,46.63,46.5,46.62,257600.0,33.5674,33.6323,33.5385,33.6251,257600.0
2015-01-30 15:35:00,46.6,46.7,46.57,46.64,225000.0,33.6106,33.6828,33.589,33.6395,225000.0
2015-01-30 15:40:00,46.63,46.64,46.37,46.45,370600.0,33.6323,33.6395,33.4448,33.5025,370600.0
2015-01-30 15:45:00,46.45,46.48,46.3,46.34,306800.0,33.5025,33.5241,33.3943,33.4231,306800.0
2015-01-30 15:50:00,46.34,46.35,46.22,46.22,281800.0,33.4231,33.4303,33.3366,33.3366,281800.0
2015-01-30 15:55:00,46.24,46.34,46.22,46.31,412200.0,33.351,33.4231,33.3366,33.4015,412200.0
2015-02-02 09:30:00,46.43,46.76,46.21,46.24,217200.0,33.488,33.7261,33.3294,33.351,217200.0
2015-02-02 09:35:00,46.24,46.74,46.08,46.52,59000.0,33.351,33.7116,33.2356,33.5529,59000.0
2015-02-02 09:40:00,46.53,46.6,46.31,46.31,48800.0,33.5602,33.6106,33.4015,33.4015,48800.0
2015-02-02 09:45:00,46.25,46.34,46.05,46.32,65600.0,33.3582,33.4231,33.214,33.4087,65600.0
2015-02-02 09:50:00,46.28,46.28,45.92,45.99,72800.0,33.3798,33.3798,33.1202,33.1707,72800.0
2015-02-02 09:55:00,46.02,46.18,45.9,45.93,41400.0,33.1923,33.3077,33.1058,33.1274,41400.0
2015-02-02 10:00:00,45.93,45.93,45.63,45.67,96000.0,33.1274,33.1274,32.911,32.9399,96000.0
2015-02-02 10:05:00,45.65,45.8,45.49,45.77,91600.0,32.9255,33.0336,32.8101,33.012,91600.0
2015-02-02 10:10:00,45.76,45.79,45.51,45.63,53200.0,33.0048,33.0264,32.8245,32.911,53200.0
2015-02-02 10:15:00,45.63,45.74,45.57,45.61,59200.0,32.911,32.9904,32.8678,32.8966,59200.0
2015-02-02 10:20:00,45.63,45.83,45.63,45.77,59600.0,32.911,33.0553,32.911,33.012,59600.0
2015-02-02 10:25:00,45.77,46.02,45.77,45.97,51200.0,33.012,33.1923,33.012,33.1563,51200.0
2015-02-02 10:30:00,45.99,46.1,45.79,45.79,58000.0,33.1707,33.25,33.0264,33.0264,58000.0
2015-02-02 10:35:00,45.78,45.98,45.74,45.96,38200.0,33.0192,33.1635,32.9904,33.149,38200.0
2015-02-02 10:40:00,45.97,46.04,45.91,46.03,82200.0,33.1563,33.2067,33.113,33.1995,82200.0
2015-02-02 10:45:00,46.01,46.02,45.83,45.85,84800.0,33.1851,33.1923,33.0553,33.0697,84800.0
2015-02-02 10:50:00,45.83,45.95,45.81,45.88,56200.0,33.0553,33.1418,33.0409,33.0913,56200.0
2015-02-02 10:55:00,45.87,45.87,45.69,45.77,48800.0,33.0841,33.0841,32.9543,33.012,48800.0
2015-02-02 11:00:00,45.77,45.99,45.76,45.95,24000.0,33.012,33.1707,33.0048,33.1418,24000.0
2015-02-02 11:05:00,45.97,46.05,45.88,45.9,38600.0,33.1563,33.214,33.0913,33.1058,38600.0
2015-02-02 11:10:00,45.92,46.01,45.89,45.91,30800.0,33.1202,33.1851,33.0986,33.113,30800.0
2015-02-02 11:15:00,45.91,45.97,45.8,45.97,54000.0,33.113,33.1563,33.0336,33.1563,54000.0
2015-02-02 11:20:00,45.94,46.12,45.84,46.07,47000.0,33.1346,33.2644,33.0625,33.2284,47000.0
2015-02-02 11:25:00,46.09,46.19,46.02,46.16,28600.0,33.2428,33.3149,33.1923,33.2933,28600.0
2015-02-02 11:30:00,46.19,46.24,46.13,46.23,39200.0,33.3149,33.351,33.2717,33.3438,39200.0
2015-02-02 11:35:00,46.25,46.28,46.15,46.2,53200.0,33.3582,33.3798,33.2861,33.3221,53200.0
2015-02-02 11:40:00,46.2,46.24,46.16,46.23,79200.0,33.3221,33.351,33.2933,33.3438,79200.0
2015-02-02 11:45:00,46.23,46.34,46.23,46.27,78200.0,33.3438,33.4231,33.3438,33.3726,78200.0
2015-02-02 11:50:00,46.28,46.4,46.27,46.4,136600.0,33.3798,33.4664,33.3726,33.4664,136600.0
2015-02-02 11:55:00,46.41,46.59,46.38,46.52,65600.0,33.4736,33.6034,33.452,33.5529,65600.0
2015-02-02 12:00:00,46.52,46.57,46.47,46.52,62400.0,33.5529,33.589,33.5169,33.5529,62400.0
2015-02-02 12:05:00,46.52,46.53,46.37,46.43,40600.0,33.5529,33.5602,33.4448,33.488,40600.0
2015-02-02 12:10:00,46.41,46.42,46.29,46.31,25600.0,33.4736,33.4808,33.3871,33.4015,25600.0
2015-02-02 12:15:00,46.34,46.42,46.34,46.39,38800.0,33.4231,33.4808,33.4231,33.4592,38800.0
2015-02-02 12:20:00,46.41,46.46,46.39,46.41,19400.0,33.4736,33.5097,33.4592,33.4736,19400.0
2015-02-02 12:25:00,46.42,46.43,46.34,46.35,26400.0,33.4808,33.488,33.4231,33.4303,26400.0
2015-02-02 12:30:00,46.33,46.49,46.29,46.48,41800.0,33.4159,33.5313,33.3871,33.5241,41800.0
2015-02-02 12:35:00,46.49,46.58,46.46,46.56,35600.0,33.5313,33.5962,33.5097,33.5818,35600.0
2015-02-02 12:40:00,46.58,46.65,46.55,46.58,34200.0,33.5962,33.6467,33.5746,33.5962,34200.0
2015-02-02 12:45:00,46.56,46.56,46.46,46.52,25600.0,33.5818,33.5818,33.5097,33.5529,25600.0
2015-02-02 12:50:00,46.52,46.56,46.46,46.56,29600.0,33.5529,33.5818,33.5097,33.5818,29600.0
2015-02-02 12:55:00,46.55,46.55,46.37,46.39,44000.0,33.5746,33.5746,33.4448,33.4592,44000.0
2015-02-02 13:00:00,46.39,46.45,46.3,46.33,29600.0,33.4592,33.5025,33.3943,33.4159,29600.0
2015-02-02 13:05:00,46.33,46.35,46.24,46.31,26000.0,33.4159,33.4303,33.351,33.4015,26000.0
2015-02-02 13:10:00,46.31,46.39,46.31,46.34,33600.0,33.4015,33.4592,33.4015,33.4231,33600.0
2015-02-02 13:15:00,46.34,46.36,46.22,46.26,60600.0,33.4231,33.4375,33.3366,33.3654,60600.0
2015-02-02 13:20:00,46.24,46.33,46.22,46.31,40400.0,33.351,33.4159,33.3366,33.4015,40400.0
2015-02-02 13:25:00,46.31,46.37,46.31,46.32,22800.0,33.4015,33.4448,33.4015,33.4087,22800.0
2015-02-02 13:30:00,46.33,46.4,46.24,46.24,28200.0,33.4159,33.4664,33.351,33.351,28200.0
2015-02-02 13:35:00,46.24,46.27,46.13,46.13,32600.0,33.351,33.3726,33.2717,33.2717,32600.0
2015-02-02 13:40:00,46.13,46.16,46.02,46.04,25600.0,33.2717,33.2933,33.1923,33.2067,25600.0
2015-02-02 13:45:00,46.04,46.13,46.01,46.04,31800.0,33.2067,33.2717,33.1851,33.2067,31800.0
2015-02-02 13:50:00,46.07,46.17,46.06,46.15,30400.0,33.2284,33.3005,33.2212,33.2861,30400.0
2015-02-02 13:55:00,46.13,46.13,46.06,46.12,36800.0,33.2717,33.2717,33.2212,33.2644,36800.0
2015-02-02 14:00:00,46.11,46.16,46.07,46.14,54400.0,33.2572,33.2933,33.2284,33.2789,54400.0
2015-02-02 14:05:00,46.16,46.17,46.05,46.07,39000.0,33.2933,33.3005,33.214,33.2284,39000.0
2015-02-02 14:10:00,46.07,46.15,46.02,46.15,39200.0,33.2284,33.2861,33.1923,33.2861,39200.0
2015-02-02 14:15:00,46.16,46.32,46.15,46.27,48800.0,33.2933,33.4087,33.2861,33.3726,48800.0
2015-02-02 14:20:00,46.26,46.29,46.19,46.27,36200.0,33.3654,33.3871,33.3149,33.3726,36200.0
2015-02-02 14:25:00,46.29,46.38,46.24,46.36,32600.0,33.3871,33.452,33.351,33.4375,32600.0
2015-02-02 14:30:00,46.37,46.42,46.33,46.42,47800.0,33.4448,33.4808,33.4159,33.4808,47800.0
2015-02-02 14:35:00,46.42,46.43,46.32,46.38,38400.0,33.4808,33.488,33.4087,33.452,38400.0
2015-02-02 14:40:00,46.37,46.43,46.35,46.43,36400.0,33.4448,33.488,33.4303,33.488,36400.0
2015-02-02 14:45:00,46.43,46.44,46.36,46.36,25000.0,33.488,33.4952,33.4375,33.4375,25000.0
2015-02-02 14:50:00,46.36,46.43,46.33,46.38,48200.0,33.4375,33.488,33.4159,33.452,48200.0
2015-02-02 14:55:00,46.37,46.39,46.32,46.37,44000.0,33.4448,33.4592,33.4087,33.4448,44000.0
2015-02-02 15:00:00,46.36,46.38,46.33,46.37,37600.0,33.4375,33.452,33.4159,33.4448,37600.0
2015-02-02 15:05:00,46.35,46.42,46.31,46.42,54400.0,33.4303,33.4808,33.4015,33.4808,54400.0
2015-02-02 15:10:00,46.42,46.45,46.4,46.43,56800.0,33.4808,33.5025,33.4664,33.488,56800.0
2015-02-02 15:15:00,46.43,46.44,46.37,46.4,74200.0,33.488,33.4952,33.4448,33.4664,74200.0
2015-02-02 15:20:00,46.39,46.52,46.39,46.46,47800.0,33.4592,33.5529,33.4592,33.5097,47800.0
2015-02-02 15:25:00,46.47,46.52,46.46,46.49,67000.0,33.5169,33.5529,33.5097,33.5313,67000.0
2015-02-02 15:30:00,46.49,46.66,46.48,46.6,173200.0,33.5313,33.6539,33.5241,33.6106,173200.0
2015-02-02 15:35:00,46.6,46.84,46.57,46.82,109400.0,33.6106,33.7838,33.589,33.7693,109400.0
2015-02-02 15:40:00,46.84,46.99,46.82,46.96,116600.0,33.7838,33.8919,33.7693,33.8703,116600.0
2015-02-02 15:45:00,46.96,46.99,46.9,46.93,160800.0,33.8703,33.8919,33.827,33.8487,160800.0
2015-02-02 15:50:00,46.93,46.98,46.89,46.93,121400.0,33.8487,33.8847,33.8198,33.8487,121400.0
2015-02-02 15:55:00,46.94,46.97,46.9,46.96,192400.0,33.8559,33.8775,33.827,33.8703,192400.0
2015-02-03 09:30:00,47.04,47.08,46.7,46.83,208400.0,33.928,33.9569,33.6828,33.7765,208400.0
2015-02-03 09:35:00,46.85,47.1,46.64,46.73,124800.0,33.791,33.9713,33.6395,33.7044,124800.0
2015-02-03 09:40:00,46.77,47.25,46.77,47.22,101000.0,33.7333,34.0795,33.7333,34.0578,101000.0
2015-02-03 09:45:00,47.19,47.37,47.15,47.37,160000.0,34.0362,34.166,34.0073,34.166,160000.0
2015-02-03 09:50:00,47.33,47.59,47.29,47.51,161800.0,34.1372,34.3247,34.1083,34.267,161800.0
2015-02-03 09:55:00,47.51,47.61,47.43,47.45,149600.0,34.267,34.3391,34.2093,34.2237,149600.0
2015-02-03 10:00:00,47.45,47.6,47.42,47.53,150600.0,34.2237,34.3319,34.2021,34.2814,150600.0
2015-02-03 10:05:00,47.57,47.69,47.45,47.67,117200.0,34.3103,34.3968,34.2237,34.3824,117200.0
2015-02-03 10:10:00,47.68,47.72,47.63,47.65,115000.0,34.3896,34.4185,34.3535,34.368,115000.0
2015-02-03 10:15:00,47.64,47.85,47.62,47.72,158800.0,34.3608,34.5122,34.3463,34.4185,158800.0
2015-02-03 10:20:00,47.72,47.73,47.43,47.58,119600.0,34.4185,34.4257,34.2093,34.3175,119600.0
2015-02-03 10:25:00,47.59,47.7,47.51,47.67,46600.0,34.3247,34.404,34.267,34.3824,46600.0
2015-02-03 10:30:00,47.69,47.85,47.67,47.83,109600.0,34.3968,34.5122,34.3824,34.4978,109600.0
2015-02-03 10:35:00,47.85,47.85,47.68,47.71,76600.0,34.5122,34.5122,34.3896,34.4112,76600.0
2015-02-03 10:40:00,47.73,47.82,47.64,47.69,173800.0,34.4257,34.4906,34.3608,34.3968,173800.0
2015-02-03 10:45:00,47.69,47.72,47.51,47.57,99000.0,34.3968,34.4185,34.267,34.3103,99000.0
2015-02-03 10:50:00,47.57,47.59,47.45,47.45,76000.0,34.3103,34.3247,34.2237,34.2237,76000.0
2015-02-03 10:55:00,47.45,47.46,47.17,47.17,130600.0,34.2237,34.2309,34.0218,34.0218,130600.0
2015-02-03 11:00:00,47.16,47.18,47.01,47.02,71400.0,34.0146,34.029,33.9064,33.9136,71400.0
2015-02-03 11:05:00,47.01,47.1,46.97,47.07,67400.0,33.9064,33.9713,33.8775,33.9496,67400.0
2015-02-03 11:10:00,47.09,47.11,46.94,46.97,75600.0,33.9641,33.9785,33.8559,33.8775,75600.0
2015-02-03 11:15:00,46.98,47.18,46.94,47.18,48200.0,33.8847,34.029,33.8559,34.029,48200.0
2015-02-03 11:20:00,47.17,47.2,47.12,47.18,37600.0,34.0218,34.0434,33.9857,34.029,37600.0
2015-02-03 11:25:00,47.2,47.2,47.07,47.1,73200.0,34.0434,34.0434,33.9496,33.9713,73200.0
2015-02-03 11:30:00,47.12,47.3,47.0,47.24,165200.0,33.9857,34.1155,33.8992,34.0723,165200.0
2015-02-03 11:35:00,47.21,47.32,47.16,47.17,48000.0,34.0506,34.13,34.0146,34.0218,48000.0
2015-02-03 11:40:00,47.17,47.22,47.1,47.22,40600.0,34.0218,34.0578,33.9713,34.0578,40600.0
2015-02-03 11:45:00,47.22,47.24,47.06,47.08,45200.0,34.0578,34.0723,33.9424,33.9569,45200.0
2015-02-03 11:50:00,47.08,47.08,46.98,47.0,39000.0,33.9569,33.9569,33.8847,33.8992,39000.0
2015-02-03 11:55:00,47.01,47.02,46.84,46.96,97600.0,33.9064,33.9136,33.7838,33.8703,97600.0
2015-02-03 12:00:00,46.97,46.97,46.82,46.85,62400.0,33.8775,33.8775,33.7693,33.791,62400.0
2015-02-03 12:05:00,46.9,46.93,46.87,46.92,43000.0,33.827,33.8487,33.8054,33.8415,43000.0
2015-02-03 12:10:00,46.91,47.05,46.91,46.95,43800.0,33.8342,33.9352,33.8342,33.8631,43800.0
2015-02-03 12:15:00,46.96,47.04,46.91,47.01,37400.0,33.8703,33.928,33.8342,33.9064,37400.0
2015-02-03 12:20:00,47.03,47.16,47.03,47.06,19200.0,33.9208,34.0146,33.9208,33.9424,19200.0
2015-02-03 12:25:00,47.04,47.16,47.04,47.1,28600.0,33.928,34.0146,33.928,33.9713,28600.0
2015-02-03 12:30:00,47.1,47.13,46.99,47.13,47000.0,33.9713,33.9929,33.8919,33.9929,47000.0
2015-02-03 12:35:00,47.12,47.22,47.12,47.18,44400.0,33.9857,34.0578,33.9857,34.029,44400.0
2015-02-03 12:40:00,47.18,47.2,47.15,47.18,41600.0,34.029,34.0434,34.0073,34.029,41600.0
2015-02-03 12:45:00,47.22,47.23,47.07,47.13,66200.0,34.0578,34.065,33.9496,33.9929,66200.0
2015-02-03 12:50:00,47.11,47.21,47.1,47.18,55800.0,33.9785,34.0506,33.9713,34.029,55800.0
2015-02-03 12:55:00,47.17,47.23,47.07,47.1,45800.0,34.0218,34.065,33.9496,33.9713,45800.0
2015-02-03 13:00:00,47.09,47.24,47.04,47.23,38200.0,33.9641,34.0723,33.928,34.065,38200.0
2015-02-03 13:05:00,47.24,47.38,47.22,47.35,64000.0,34.0723,34.1732,34.0578,34.1516,64000.0
2015-02-03 13:10:00,47.35,47.49,47.33,47.46,49400.0,34.1516,34.2526,34.1372,34.2309,49400.0
2015-02-03 13:15:00,47.46,47.49,47.41,47.42,48800.0,34.2309,34.2526,34.1949,34.2021,48800.0
2015-02-03 13:20:00,47.44,47.63,47.44,47.6,61400.0,34.2165,34.3535,34.2165,34.3319,61400.0
2015-02-03 13:25:00,47.63,47.65,47.53,47.57,52200.0,34.3535,34.368,34.2814,34.3103,52200.0
2015-02-03 13:30:00,47.59,47.67,47.51,47.61,64600.0,34.3247,34.3824,34.267,34.3391,64600.0
2015-02-03 13:35:00,47.65,47.66,47.54,47.54,42800.0,34.368,34.3752,34.2886,34.2886,42800.0
2015-02-03 13:40:00,47.54,47.62,47.51,47.6,54400.0,34.2886,34.3463,34.267,34.3319,54400.0
2015-02-03 13:45:00,47.59,47.59,47.46,47.47,32800.0,34.3247,34.3247,34.2309,34.2381,32800.0
2015-02-03 13:50:00,47.45,47.58,47.41,47.54,63400.0,34.2237,34.3175,34.1949,34.2886,63400.0
2015-02-03 13:55:00,47.53,47.61,47.49,47.6,35200.0,34.2814,34.3391,34.2526,34.3319,35200.0
2015-02-03 14:00:00,47.62,47.69,47.6,47.66,40800.0,34.3463,34.3968,34.3319,34.3752,40800.0
2015-02-03 14:05:00,47.65,47.65,47.46,47.52,60800.0,34.368,34.368,34.2309,34.2742,60800.0
2015-02-03 14:10:00,47.52,47.6,47.47,47.51,37200.0,34.2742,34.3319,34.2381,34.267,37200.0
2015-02-03 14:15:00,47.51,47.65,47.49,47.63,108400.0,34.267,34.368,34.2526,34.3535,108400.0
2015-02-03 14:20:00,47.62,47.7,47.62,47.68,121600.0,34.3463,34.404,34.3463,34.3896,121600.0
2015-02-03 14:25:00,47.67,47.69,47.58,47.6,186000.0,34.3824,34.3968,34.3175,34.3319,186000.0
2015-02-03 14:30:00,47.6,47.61,47.43,47.48,122400.0,34.3319,34.3391,34.2093,34.2454,122400.0
2015-02-03 14:35:00,47.47,47.47,47.28,47.42,110800.0,34.2381,34.2381,34.1011,34.2021,110800.0
2015-02-03 14:40:00,47.42,47.54,47.38,47.49,43400.0,34.2021,34.2886,34.1732,34.2526,43400.0
2015-02-03 14:45:00,47.49,47.51,47.4,47.41,26000.0,34.2526,34.267,34.1877,34.1949,26000.0
2015-02-03 14:50:00,47.41,47.44,47.36,47.41,41000.0,34.1949,34.2165,34.1588,34.1949,41000.0
2015-02-03 14:55:00,47.41,47.48,47.38,47.47,46200.0,34.1949,34.2454,34.1732,34.2381,46200.0
2015-02-03 15:00:00,47.46,47.47,47.35,47.46,102000.0,34.2309,34.2381,34.1516,34.2309,102000.0
2015-02-03 15:05:00,47.46,47.47,47.42,47.44,36400.0,34.2309,34.2381,34.2021,34.2165,36400.0
2015-02-03 15:10:00,47.44,47.45,47.35,47.43,52600.0,34.2165,34.2237,34.1516,34.2093,52600.0
2015-02-03 15:15:00,47.44,47.52,47.39,47.5,97000.0,34.2165,34.2742,34.1804,34.2598,97000.0
2015-02-03 15:20:00,47.51,47.58,47.5,47.57,93600.0,34.267,34.3175,34.2598,34.3103,93600.0
2015-02-03 15:25:00,47.57,47.64,47.54,47.63,124200.0,34.3103,34.3608,34.2886,34.3535,124200.0
2015-02-03 15:30:00,47.63,47.71,47.63,47.65,162200.0,34.3535,34.4112,34.3535,34.368,162200.0
2015-02-03 15:35:00,47.65,47.79,47.65,47.73,170800.0,34.368,34.4689,34.368,34.4257,170800.0
2015-02-03 15:40:00,47.73,47.83,47.73,47.82,226200.0,34.4257,34.4978,34.4257,34.4906,226200.0
2015-02-03 15:45:00,47.82,47.9,47.79,47.88,165400.0,34.4906,34.5483,34.4689,34.5339,165400.0
2015-02-03 15:50:00,47.88,47.89,47.83,47.88,196600.0,34.5339,34.5411,34.4978,34.5339,196600.0
2015-02-03 15:55:00,47.87,47.9,47.84,47.88,226000.0,34.5266,34.5483,34.505,34.5339,226000.0
2015-02-04 09:30:00,48.01,48.34,47.5,47.85,247600.0,34.6276,34.8656,34.2598,34.5122,247600.0
2015-02-04 09:35:00,47.84,47.98,47.4,47.6,92800.0,34.505,34.606,34.1877,34.3319,92800.0
2015-02-04 09:40:00,47.6,47.67,47.46,47.61,91000.0,34.3319,34.3824,34.2309,34.3391,91000.0
2015-02-04 09:45:00,47.65,47.67,47.54,47.63,86000.0,34.368,34.3824,34.2886,34.3535,86000.0
2015-02-04 09:50:00,47.7,47.9,47.64,47.82,139600.0,34.404,34.5483,34.3608,34.4906,139600.0
2015-02-04 09:55:00,47.79,48.22,47.74,48.17,144000.0,34.4689,34.7791,34.4329,34.743,144000.0
2015-02-04 10:00:00,48.18,48.44,48.03,48.4,124800.0,34.7502,34.9378,34.642,34.9089,124800.0
2015-02-04 10:05:00,48.37,48.5,48.19,48.19,82000.0,34.8873,34.981,34.7575,34.7575,82000.0
2015-02-04 10:10:00,48.18,48.3,48.17,48.22,40000.0,34.7502,34.8368,34.743,34.7791,40000.0
2015-02-04 10:15:00,48.2,48.26,47.91,47.93,173800.0,34.7647,34.8079,34.5555,34.5699,173800.0
2015-02-04 10:20:00,47.93,48.03,47.76,47.99,134200.0,34.5699,34.642,34.4473,34.6132,134200.0
2015-02-04 10:25:00,48.01,48.02,47.83,47.88,60600.0,34.6276,34.6348,34.4978,34.5339,60600.0
2015-02-04 10:30:00,47.86,47.86,47.18,47.31,294000.0,34.5194,34.5194,34.029,34.1227,294000.0
2015-02-04 10:35:00,47.31,47.59,47.2,47.59,88200.0,34.1227,34.3247,34.0434,34.3247,88200.0
2015-02-04 10:40:00,47.6,47.8,47.49,47.8,59000.0,34.3319,34.4762,34.2526,34.4762,59000.0
2015-02-04 10:45:00,47.82,48.13,47.77,48.1,118800.0,34.4906,34.7142,34.4545,34.6925,118800.0
2015-02-04 10:50:00,48.13,48.14,47.91,48.04,251400.0,34.7142,34.7214,34.5555,34.6493,251400.0
2015-02-04 10:55:00,48.06,48.25,47.93,48.19,140200.0,34.6637,34.8007,34.5699,34.7575,140200.0
2015-02-04 11:00:00,48.19,48.19,47.62,47.85,158000.0,34.7575,34.7575,34.3463,34.5122,158000.0
2015-02-04 11:05:00,47.84,47.94,47.65,47.79,66800.0,34.505,34.5771,34.368,34.4689,66800.0
2015-02-04 11:10:00,47.77,47.77,47.4,47.63,55800.0,34.4545,34.4545,34.1877,34.3535,55800.0
2015-02-04 11:15:00,47.6,47.69,47.42,47.42,24600.0,34.3319,34.3968,34.2021,34.2021,24600.0
2015-02-04 11:20:00,47.42,47.5,47.37,47.5,46400.0,34.2021,34.2598,34.166,34.2598,46400.0
2015-02-04 11:25:00,47.52,47.79,47.5,47.79,46200.0,34.2742,34.4689,34.2598,34.4689,46200.0
2015-02-04 11:30:00,47.81,47.97,47.81,47.89,39600.0,34.4834,34.5988,34.4834,34.5411,39600.0
2015-02-04 11:35:00,47.9,48.02,47.8,47.97,54000.0,34.5483,34.6348,34.4762,34.5988,54000.0
2015-02-04 11:40:00,47.94,47.95,47.75,47.81,82200.0,34.5771,34.5843,34.4401,34.4834,82200.0
2015-02-04 11:45:00,47.81,47.81,47.63,47.75,42600.0,34.4834,34.4834,34.3535,34.4401,42600.0
2015-02-04 11:50:00,47.74,47.9,47.73,47.73,38000.0,34.4329,34.5483,34.4257,34.4257,38000.0
2015-02-04 11:55:00,47.73,47.74,47.55,47.6,83600.0,34.4257,34.4329,34.2958,34.3319,83600.0
2015-02-04 12:00:00,47.6,47.74,47.52,47.74,26600.0,34.3319,34.4329,34.2742,34.4329,26600.0
2015-02-04 12:05:00,47.74,47.84,47.68,47.84,24400.0,34.4329,34.505,34.3896,34.505,24400.0
2015-02-04 12:10:00,47.81,47.83,47.56,47.67,34800.0,34.4834,34.4978,34.3031,34.3824,34800.0
2015-02-04 12:15:00,47.67,47.94,47.65,47.85,53000.0,34.3824,34.5771,34.368,34.5122,53000.0
2015-02-04 12:20:00,47.88,48.15,47.88,48.13,50200.0,34.5339,34.7286,34.5339,34.7142,50200.0
2015-02-04 12:25:00,48.15,48.15,47.8,47.81,45400.0,34.7286,34.7286,34.4762,34.4834,45400.0
2015-02-04 12:30:00,47.77,47.97,47.76,47.91,72000.0,34.4545,34.5988,34.4473,34.5555,72000.0
2015-02-04 12:35:00,47.91,47.97,47.84,47.96,127400.0,34.5555,34.5988,34.505,34.5916,127400.0
2015-02-04 12:40:00,47.94,47.94,47.6,47.72,185000.0,34.5771,34.5771,34.3319,34.4185,185000.0
2015-02-04 12:45:00,47.74,47.88,47.7,47.83,41400.0,34.4329,34.5339,34.404,34.4978,41400.0
2015-02-04 12:50:00,47.85,48.06,47.83,47.91,29200.0,34.5122,34.6637,34.4978,34.5555,29200.0
2015-02-04 12:55:00,47.9,47.97,47.85,47.9,13000.0,34.5483,34.5988,34.5122,34.5483,13000.0
2015-02-04 13:00:00,47.9,48.1,47.77,48.1,67800.0,34.5483,34.6925,34.4545,34.6925,67800.0
2015-02-04 13:05:00,48.08,48.13,47.91,48.07,33000.0,34.6781,34.7142,34.5555,34.6709,33000.0
2015-02-04 13:10:00,48.08,48.24,48.06,48.2,45000.0,34.6781,34.7935,34.6637,34.7647,45000.0
2015-02-04 13:15:00,48.22,48.24,48.06,48.09,29800.0,34.7791,34.7935,34.6637,34.6853,29800.0
2015-02-04 13:20:00,48.1,48.28,48.01,48.28,37000.0,34.6925,34.8224,34.6276,34.8224,37000.0
2015-02-04 13:25:00,48.27,48.4,48.25,48.4,52600.0,34.8152,34.9089,34.8007,34.9089,52600.0
2015-02-04 13:30:00,48.38,48.38,48.19,48.38,47400.0,34.8945,34.8945,34.7575,34.8945,47400.0
2015-02-04 13:35:00,48.4,48.43,48.22,48.22,80000.0,34.9089,34.9306,34.7791,34.7791,80000.0
2015-02-04 13:40:00,48.24,48.24,47.85,47.95,153200.0,34.7935,34.7935,34.5122,34.5843,153200.0
2015-02-04 13:45:00,47.94,47.94,47.71,47.74,136200.0,34.5771,34.5771,34.4112,34.4329,136200.0
2015-02-04 13:50:00,47.74,47.75,47.54,47.59,41400.0,34.4329,34.4401,34.2886,34.3247,41400.0
2015-02-04 13:55:00,47.57,47.65,47.48,47.57,34000.0,34.3103,34.368,34.2454,34.3103,34000.0
2015-02-04 14:00:00,47.56,47.74,47.39,47.4,119600.0,34.3031,34.4329,34.1804,34.1877,119600.0
2015-02-04 14:05:00,47.41,47.77,47.39,47.5,155600.0,34.1949,34.4545,34.1804,34.2598,155600.0
2015-02-04 14:10:00,47.51,47.53,47.3,47.4,53200.0,34.267,34.2814,34.1155,34.1877,53200.0
2015-02-04 14:15:00,47.4,47.42,47.27,47.31,36400.0,34.1877,34.2021,34.0939,34.1227,36400.0
2015-02-04 14:20:00,47.35,47.66,47.35,47.59,46000.0,34.1516,34.3752,34.1516,34.3247,46000.0
2015-02-04 14:25:00,47.59,47.77,47.58,47.71,41600.0,34.3247,34.4545,34.3175,34.4112,41600.0
2015-02-04 14:30:00,47.7,47.91,47.7,47.88,53200.0,34.404,34.5555,34.404,34.5339,53200.0
2015-02-04 14:35:00,47.88,48.24,47.88,48.2,70400.0,34.5339,34.7935,34.5339,34.7647,70400.0
2015-02-04 14:40:00,48.21,48.24,48.06,48.1,70800.0,34.7719,34.7935,34.6637,34.6925,70800.0
2015-02-04 14:45:00,48.12,48.12,47.97,48.06,49200.0,34.707,34.707,34.5988,34.6637,49200.0
2015-02-04 14:50:00,48.05,48.09,47.91,48.09,49000.0,34.6565,34.6853,34.5555,34.6853,49000.0
2015-02-04 14:55:00,48.07,48.09,47.99,48.04,71400.0,34.6709,34.6853,34.6132,34.6493,71400.0
2015-02-04 15:00:00,48.05,48.06,47.83,47.83,98200.0,34.6565,34.6637,34.4978,34.4978,98200.0
2015-02-04 15:05:00,47.84,47.89,47.81,47.88,91800.0,34.505,34.5411,34.4834,34.5339,91800.0
2015-02-04 15:10:00,47.88,48.05,47.87,48.02,49800.0,34.5339,34.6565,34.5266,34.6348,49800.0
2015-02-04 15:15:00,48.02,48.22,48.02,48.2,67600.0,34.6348,34.7791,34.6348,34.7647,67600.0
2015-02-04 15:20:00,48.22,48.37,48.21,48.35,106600.0,34.7791,34.8873,34.7719,34.8729,106600.0
2015-02-04 15:25:00,48.38,48.51,48.33,48.5,130000.0,34.8945,34.9883,34.8584,34.981,130000.0
2015-02-04 15:30:00,48.5,48.6,48.48,48.49,201200.0,34.981,35.0532,34.9666,34.9738,201200.0
2015-02-04 15:35:00,48.49,48.51,48.34,48.35,180000.0,34.9738,34.9883,34.8656,34.8729,180000.0
2015-02-04 15:40:00,48.35,48.35,47.91,47.91,262200.0,34.8729,34.8729,34.5555,34.5555,262200.0
2015-02-04 15:45:00,47.91,48.05,47.84,48.03,223400.0,34.5555,34.6565,34.505,34.642,223400.0
2015-02-04 15:50:00,48.05,48.06,47.89,47.94,250400.0,34.6565,34.6637,34.5411,34.5771,250400.0
2015-02-04 15:55:00,47.97,48.12,47.92,48.12,361200.0,34.5988,34.707,34.5627,34.707,361200.0
2015-02-05 09:30:00,48.47,48.76,48.47,48.65,168000.0,34.9594,35.1686,34.9594,35.0892,168000.0
2015-02-05 09:35:00,48.68,48.74,48.32,48.41,92800.0,35.1109,35.1541,34.8512,34.9161,92800.0
2015-02-05 09:40:00,48.38,48.38,48.1,48.26,178600.0,34.8945,34.8945,34.6925,34.8079,178600.0
2015-02-05 09:45:00,48.3,48.65,48.26,48.42,358200.0,34.8368,35.0892,34.8079,34.9233,358200.0
2015-02-05 09:50:00,48.46,48.52,48.3,48.31,101600.0,34.9522,34.9955,34.8368,34.844,101600.0
2015-02-05 09:55:00,48.3,48.49,48.22,48.31,76600.0,34.8368,34.9738,34.7791,34.844,76600.0
2015-02-05 10:00:00,48.32,48.47,48.22,48.37,89800.0,34.8512,34.9594,34.7791,34.8873,89800.0
2015-02-05 10:05:00,48.39,48.49,48.37,48.37,188200.0,34.9017,34.9738,34.8873,34.8873,188200.0
2015-02-05 10:10:00,48.36,48.52,48.36,48.41,104400.0,34.8801,34.9955,34.8801,34.9161,104400.0
2015-02-05 10:15:00,48.44,48.58,48.42,48.55,94000.0,34.9378,35.0387,34.9233,35.0171,94000.0
2015-02-05 10:20:00,48.54,48.56,48.33,48.42,66800.0,35.0099,35.0243,34.8584,34.9233,66800.0
2015-02-05 10:25:00,48.43,48.47,48.4,48.41,45400.0,34.9306,34.9594,34.9089,34.9161,45400.0
2015-02-05 10:30:00,48.41,48.55,48.29,48.55,67400.0,34.9161,35.0171,34.8296,35.0171,67400.0
2015-02-05 10:35:00,48.55,48.6,48.49,48.49,58200.0,35.0171,35.0532,34.9738,34.9738,58200.0
2015-02-05 10:40:00,48.51,48.58,48.49,48.52,108000.0,34.9883,35.0387,34.9738,34.9955,108000.0
2015-02-05 10:45:00,48.55,48.55,48.45,48.53,69200.0,35.0171,35.0171,34.945,35.0027,69200.0
2015-02-05 10:50:00,48.54,48.56,48.4,48.4,61800.0,35.0099,35.0243,34.9089,34.9089,61800.0
2015-02-05 10:55:00,48.41,48.58,48.4,48.55,53800.0,34.9161,35.0387,34.9089,35.0171,53800.0
2015-02-05 11:00:00,48.56,48.63,48.5,48.62,68600.0,35.0243,35.0748,34.981,35.0676,68600.0
2015-02-05 11:05:00,48.63,48.71,48.6,48.68,59400.0,35.0748,35.1325,35.0532,35.1109,59400.0
2015-02-05 11:10:00,48.7,48.72,48.57,48.58,51600.0,35.1253,35.1397,35.0315,35.0387,51600.0
2015-02-05 11:15:00,48.6,48.69,48.6,48.66,45400.0,35.0532,35.1181,35.0532,35.0964,45400.0
2015-02-05 11:20:00,48.67,48.77,48.67,48.74,132600.0,35.1037,35.1758,35.1037,35.1541,132600.0
2015-02-05 11:25:00,48.74,48.9,48.73,48.88,42800.0,35.1541,35.2695,35.1469,35.2551,42800.0
2015-02-05 11:30:00,48.87,48.93,48.83,48.85,41800.0,35.2479,35.2912,35.2191,35.2335,41800.0
2015-02-05 11:35:00,48.85,48.98,48.85,48.95,40400.0,35.2335,35.3272,35.2335,35.3056,40400.0
2015-02-05 11:40:00,48.95,48.95,48.82,48.95,36600.0,35.3056,35.3056,35.2118,35.3056,36600.0
2015-02-05 11:45:00,48.95,49.02,48.91,48.98,138000.0,35.3056,35.3561,35.2768,35.3272,138000.0
2015-02-05 11:50:00,48.96,49.02,48.88,49.0,97000.0,35.3128,35.3561,35.2551,35.3417,97000.0
2015-02-05 11:55:00,48.99,49.08,48.94,49.03,143400.0,35.3345,35.3994,35.2984,35.3633,143400.0
2015-02-05 12:00:00,49.02,49.07,48.96,49.04,82600.0,35.3561,35.3922,35.3128,35.3705,82600.0
2015-02-05 12:05:00,49.04,49.06,48.99,49.04,38600.0,35.3705,35.3849,35.3345,35.3705,38600.0
2015-02-05 12:10:00,49.05,49.13,48.99,49.09,73800.0,35.3777,35.4354,35.3345,35.4066,73800.0
2015-02-05 12:15:00,49.08,49.1,48.98,48.98,54200.0,35.3994,35.4138,35.3272,35.3272,54200.0
2015-02-05 12:20:00,48.99,49.1,48.99,49.1,36000.0,35.3345,35.4138,35.3345,35.4138,36000.0
2015-02-05 12:25:00,49.1,49.12,48.9,48.97,42800.0,35.4138,35.4282,35.2695,35.32,42800.0
2015-02-05 12:30:00,48.99,49.12,48.99,49.1,19800.0,35.3345,35.4282,35.3345,35.4138,19800.0
2015-02-05 12:35:00,49.1,49.1,48.91,48.92,54800.0,35.4138,35.4138,35.2768,35.284,54800.0
2015-02-05 12:40:00,48.92,49.02,48.92,48.99,29000.0,35.284,35.3561,35.284,35.3345,29000.0
2015-02-05 12:45:00,49.01,49.02,48.96,48.98,20000.0,35.3489,35.3561,35.3128,35.3272,20000.0
2015-02-05 12:50:00,48.98,48.98,48.8,48.83,78000.0,35.3272,35.3272,35.1974,35.2191,78000.0
2015-02-05 12:55:00,48.83,48.84,48.69,48.7,69000.0,35.2191,35.2263,35.1181,35.1253,69000.0
2015-02-05 13:00:00,48.7,48.7,48.52,48.53,110000.0,35.1253,35.1253,34.9955,35.0027,110000.0
2015-02-05 13:05:00,48.54,48.67,48.54,48.67,59000.0,35.0099,35.1037,35.0099,35.1037,59000.0
2015-02-05 13:10:00,48.68,48.74,48.66,48.74,45200.0,35.1109,35.1541,35.0964,35.1541,45200.0
2015-02-05 13:15:00,48.75,48.81,48.72,48.74,54200.0,35.1614,35.2046,35.1397,35.1541,54200.0
2015-02-05 13:20:00,48.71,48.74,48.63,48.71,32400.0,35.1325,35.1541,35.0748,35.1325,32400.0
2015-02-05 13:25:00,48.74,48.79,48.71,48.74,35200.0,35.1541,35.1902,35.1325,35.1541,35200.0
2015-02-05 13:30:00,48.75,48.77,48.66,48.67,26000.0,35.1614,35.1758,35.0964,35.1037,26000.0
2015-02-05 13:35:00,48.68,48.71,48.63,48.63,33600.0,35.1109,35.1325,35.0748,35.0748,33600.0
2015-02-05 13:40:00,48.63,48.77,48.63,48.74,37200.0,35.0748,35.1758,35.0748,35.1541,37200.0
2015-02-05 13:45:00,48.75,48.75,48.64,48.68,26200.0,35.1614,35.1614,35.082,35.1109,26200.0
2015-02-05 13:50:00,48.68,48.73,48.62,48.62,51600.0,35.1109,35.1469,35.0676,35.0676,51600.0
2015-02-05 13:55:00,48.63,48.68,48.47,48.54,64600.0,35.0748,35.1109,34.9594,35.0099,64600.0
2015-02-05 14:00:00,48.52,48.57,48.37,48.39,82200.0,34.9955,35.0315,34.8873,34.9017,82200.0
2015-02-05 14:05:00,48.38,48.6,48.36,48.6,58800.0,34.8945,35.0532,34.8801,35.0532,58800.0
2015-02-05 14:10:00,48.59,48.68,48.57,48.6,56600.0,35.046,35.1109,35.0315,35.0532,56600.0
2015-02-05 14:15:00,48.6,48.6,48.52,48.6,56200.0,35.0532,35.0532,34.9955,35.0532,56200.0
2015-02-05 14:20:00,48.59,48.6,48.5,48.5,51000.0,35.046,35.0532,34.981,34.981,51000.0
2015-02-05 14:25:00,48.51,48.57,48.45,48.56,62200.0,34.9883,35.0315,34.945,35.0243,62200.0
2015-02-05 14:30:00,48.56,48.6,48.52,48.55,66600.0,35.0243,35.0532,34.9955,35.0171,66600.0
2015-02-05 14:35:00,48.55,48.6,48.52,48.52,35000.0,35.0171,35.0532,34.9955,34.9955,35000.0
2015-02-05 14:40:00,48.52,48.52,48.38,48.38,43200.0,34.9955,34.9955,34.8945,34.8945,43200.0
2015-02-05 14:45:00,48.38,48.44,48.27,48.44,86200.0,34.8945,34.9378,34.8152,34.9378,86200.0
2015-02-05 14:50:00,48.45,48.53,48.45,48.48,34600.0,34.945,35.0027,34.945,34.9666,34600.0
2015-02-05 14:55:00,48.48,48.52,48.43,48.5,41800.0,34.9666,34.9955,34.9306,34.981,41800.0
2015-02-05 15:00:00,48.51,48.52,48.46,48.52,44400.0,34.9883,34.9955,34.9522,34.9955,44400.0
2015-02-05 15:05:00,48.53,48.62,48.53,48.56,55800.0,35.0027,35.0676,35.0027,35.0243,55800.0
2015-02-05 15:10:00,48.58,48.58,48.48,48.54,62000.0,35.0387,35.0387,34.9666,35.0099,62000.0
2015-02-05 15:15:00,48.52,48.55,48.51,48.52,64800.0,34.9955,35.0171,34.9883,34.9955,64800.0
2015-02-05 15:20:00,48.52,48.62,48.52,48.62,61600.0,34.9955,35.0676,34.9955,35.0676,61600.0
2015-02-05 15:25:00,48.62,48.72,48.61,48.72,67800.0,35.0676,35.1397,35.0604,35.1397,67800.0
2015-02-05 15:30:00,48.72,48.74,48.67,48.73,73400.0,35.1397,35.1541,35.1037,35.1469,73400.0
2015-02-05 15:35:00,48.72,48.77,48.71,48.77,87800.0,35.1397,35.1758,35.1325,35.1758,87800.0
2015-02-05 15:40:00,48.77,48.82,48.74,48.74,73400.0,35.1758,35.2118,35.1541,35.1541,73400.0
2015-02-05 15:45:00,48.74,48.75,48.62,48.62,145600.0,35.1541,35.1614,35.0676,35.0676,145600.0
2015-02-05 15:50:00,48.62,48.67,48.58,48.62,145800.0,35.0676,35.1037,35.0387,35.0676,145800.0
2015-02-05 15:55:00,48.62,48.65,48.58,48.63,217600.0,35.0676,35.0892,35.0387,35.0748,217600.0
2015-02-06 09:30:00,48.67,49.2,48.48,48.52,807000.0,35.1037,35.4859,34.9666,34.9955,807000.0
2015-02-06 09:35:00,48.52,49.0,48.44,48.93,161000.0,34.9955,35.3417,34.9378,35.2912,161000.0
2015-02-06 09:40:00,48.96,49.11,48.8,48.88,154800.0,35.3128,35.421,35.1974,35.2551,154800.0
2015-02-06 09:45:00,48.84,48.85,48.4,48.81,169600.0,35.2263,35.2335,34.9089,35.2046,169600.0
2015-02-06 09:50:00,48.77,48.95,48.63,48.87,82400.0,35.1758,35.3056,35.0748,35.2479,82400.0
2015-02-06 09:55:00,48.92,49.09,48.9,49.01,62800.0,35.284,35.4066,35.2695,35.3489,62800.0
2015-02-06 10:00:00,49.01,49.1,48.99,49.06,77800.0,35.3489,35.4138,35.3345,35.3849,77800.0
2015-02-06 10:05:00,49.05,49.35,49.03,49.31,143200.0,35.3777,35.5941,35.3633,35.5653,143200.0
2015-02-06 10:10:00,49.33,49.44,49.27,49.34,196600.0,35.5797,35.659,35.5364,35.5869,196600.0
2015-02-06 10:15:00,49.34,49.62,49.34,49.59,335000.0,35.5869,35.7889,35.5869,35.7672,335000.0
2015-02-06 10:20:00,49.59,49.7,49.54,49.67,202600.0,35.7672,35.8466,35.7311,35.8249,202600.0
2015-02-06 10:25:00,49.65,49.75,49.63,49.72,101600.0,35.8105,35.8826,35.7961,35.861,101600.0
2015-02-06 10:30:00,49.73,49.8,49.6,49.65,121000.0,35.8682,35.9187,35.7744,35.8105,121000.0
2015-02-06 10:35:00,49.68,49.68,49.48,49.57,108600.0,35.8321,35.8321,35.6879,35.7528,108600.0
2015-02-06 10:40:00,49.57,49.62,49.32,49.37,142800.0,35.7528,35.7889,35.5725,35.6085,142800.0
2015-02-06 10:45:00,49.36,49.57,49.28,49.51,132400.0,35.6013,35.7528,35.5436,35.7095,132400.0
2015-02-06 10:50:00,49.52,49.57,49.37,49.37,153800.0,35.7167,35.7528,35.6085,35.6085,153800.0
2015-02-06 10:55:00,49.38,49.53,49.35,49.46,83600.0,35.6157,35.7239,35.5941,35.6734,83600.0
2015-02-06 11:00:00,49.47,49.57,49.33,49.33,125000.0,35.6807,35.7528,35.5797,35.5797,125000.0
2015-02-06 11:05:00,49.33,49.43,49.3,49.36,68200.0,35.5797,35.6518,35.558,35.6013,68200.0
2015-02-06 11:10:00,49.35,49.35,49.25,49.28,51000.0,35.5941,35.5941,35.522,35.5436,51000.0
2015-02-06 11:15:00,49.28,49.34,49.16,49.18,154000.0,35.5436,35.5869,35.4571,35.4715,154000.0
2015-02-06 11:20:00,49.18,49.44,49.17,49.43,90800.0,35.4715,35.659,35.4643,35.6518,90800.0
2015-02-06 11:25:00,49.45,49.46,49.34,49.34,47000.0,35.6662,35.6734,35.5869,35.5869,47000.0
2015-02-06 11:30:00,49.33,49.34,49.17,49.28,91800.0,35.5797,35.5869,35.4643,35.5436,91800.0
2015-02-06 11:35:00,49.29,49.38,49.26,49.35,26400.0,35.5508,35.6157,35.5292,35.5941,26400.0
2015-02-06 11:40:00,49.35,49.56,49.35,49.54,51600.0,35.5941,35.7456,35.5941,35.7311,51600.0
2015-02-06 11:45:00,49.55,49.6,49.52,49.55,39800.0,35.7384,35.7744,35.7167,35.7384,39800.0
2015-02-06 11:50:00,49.56,49.68,49.55,49.66,46000.0,35.7456,35.8321,35.7384,35.8177,46000.0
2015-02-06 11:55:00,49.67,49.79,49.64,49.77,48400.0,35.8249,35.9115,35.8033,35.897,48400.0
2015-02-06 12:00:00,49.76,49.82,49.72,49.81,71400.0,35.8898,35.9331,35.861,35.9259,71400.0
2015-02-06 12:05:00,49.82,49.85,49.72,49.76,77800.0,35.9331,35.9547,35.861,35.8898,77800.0
2015-02-06 12:10:00,49.76,49.96,49.76,49.89,89600.0,35.8898,36.0341,35.8898,35.9836,89600.0
2015-02-06 12:15:00,49.93,49.95,49.77,49.82,50800.0,36.0124,36.0269,35.897,35.9331,50800.0
2015-02-06 12:20:00,49.82,49.83,49.71,49.71,45600.0,35.9331,35.9403,35.8538,35.8538,45600.0
2015-02-06 12:25:00,49.73,49.76,49.67,49.74,50000.0,35.8682,35.8898,35.8249,35.8754,50000.0
2015-02-06 12:30:00,49.73,49.75,49.65,49.65,55800.0,35.8682,35.8826,35.8105,35.8105,55800.0
2015-02-06 12:35:00,49.66,49.71,49.61,49.63,42400.0,35.8177,35.8538,35.7816,35.7961,42400.0
2015-02-06 12:40:00,49.63,49.66,49.41,49.41,79000.0,35.7961,35.8177,35.6374,35.6374,79000.0
2015-02-06 12:45:00,49.4,49.44,49.34,49.36,98000.0,35.6302,35.659,35.5869,35.6013,98000.0
2015-02-06 12:50:00,49.35,49.39,49.22,49.24,75400.0,35.5941,35.623,35.5003,35.5148,75400.0
2015-02-06 12:55:00,49.24,49.42,49.24,49.37,45400.0,35.5148,35.6446,35.5148,35.6085,45400.0
2015-02-06 13:00:00,49.39,49.48,49.29,49.43,52800.0,35.623,35.6879,35.5508,35.6518,52800.0
2015-02-06 13:05:00,49.42,49.43,49.22,49.24,166000.0,35.6446,35.6518,35.5003,35.5148,166000.0
2015-02-06 13:10:00,49.22,49.27,49.1,49.2,154600.0,35.5003,35.5364,35.4138,35.4859,154600.0
2015-02-06 13:15:00,49.2,49.36,49.01,49.33,215600.0,35.4859,35.6013,35.3489,35.5797,215600.0
2015-02-06 13:20:00,49.34,49.35,49.15,49.19,157800.0,35.5869,35.5941,35.4499,35.4787,157800.0
2015-02-06 13:25:00,49.18,49.25,49.06,49.24,45400.0,35.4715,35.522,35.3849,35.5148,45400.0
2015-02-06 13:30:00,49.24,49.3,49.19,49.24,35800.0,35.5148,35.558,35.4787,35.5148,35800.0
2015-02-06 13:35:00,49.26,49.35,49.19,49.3,90400.0,35.5292,35.5941,35.4787,35.558,90400.0
2015-02-06 13:40:00,49.31,49.6,49.3,49.6,58400.0,35.5653,35.7744,35.558,35.7744,58400.0
2015-02-06 13:45:00,49.6,49.69,49.58,49.58,50800.0,35.7744,35.8393,35.76,35.76,50800.0
2015-02-06 13:50:00,49.58,49.59,49.29,49.3,56800.0,35.76,35.7672,35.5508,35.558,56800.0
2015-02-06 13:55:00,49.32,49.52,49.31,49.47,121800.0,35.5725,35.7167,35.5653,35.6807,121800.0
2015-02-06 14:00:00,49.44,49.51,49.32,49.51,32000.0,35.659,35.7095,35.5725,35.7095,32000.0
2015-02-06 14:05:00,49.52,49.52,49.2,49.23,69800.0,35.7167,35.7167,35.4859,35.5076,69800.0
2015-02-06 14:10:00,49.22,49.26,49.13,49.23,102000.0,35.5003,35.5292,35.4354,35.5076,102000.0
2015-02-06 14:15:00,49.23,49.38,49.23,49.31,20800.0,35.5076,35.6157,35.5076,35.5653,20800.0
2015-02-06 14:20:00,49.31,49.42,49.27,49.38,29600.0,35.5653,35.6446,35.5364,35.6157,29600.0
2015-02-06 14:25:00,49.41,49.46,49.27,49.32,78800.0,35.6374,35.6734,35.5364,35.5725,78800.0
2015-02-06 14:30:00,49.3,49.51,49.29,49.49,22800.0,35.558,35.7095,35.5508,35.6951,22800.0
2015-02-06 14:35:00,49.52,49.55,49.41,49.46,29200.0,35.7167,35.7384,35.6374,35.6734,29200.0
2015-02-06 14:40:00,49.46,49.54,49.45,49.52,32000.0,35.6734,35.7311,35.6662,35.7167,32000.0
2015-02-06 14:45:00,49.51,49.59,49.44,49.59,74400.0,35.7095,35.7672,35.659,35.7672,74400.0
2015-02-06 14:50:00,49.58,49.64,49.55,49.64,39400.0,35.76,35.8033,35.7384,35.8033,39400.0
2015-02-06 14:55:00,49.63,49.76,49.62,49.71,71400.0,35.7961,35.8898,35.7889,35.8538,71400.0
2015-02-06 15:00:00,49.73,49.74,49.52,49.54,132800.0,35.8682,35.8754,35.7167,35.7311,132800.0
2015-02-06 15:05:00,49.55,49.72,49.54,49.62,41800.0,35.7384,35.861,35.7311,35.7889,41800.0
2015-02-06 15:10:00,49.61,49.63,49.51,49.52,57000.0,35.7816,35.7961,35.7095,35.7167,57000.0
2015-02-06 15:15:00,49.49,49.54,49.45,49.48,59400.0,35.6951,35.7311,35.6662,35.6879,59400.0
2015-02-06 15:20:00,49.47,49.51,49.38,49.49,181400.0,35.6807,35.7095,35.6157,35.6951,181400.0
2015-02-06 15:25:00,49.51,49.64,49.48,49.54,171400.0,35.7095,35.8033,35.6879,35.7311,171400.0
2015-02-06 15:30:00,49.54,49.59,49.45,49.46,199400.0,35.7311,35.7672,35.6662,35.6734,199400.0
2015-02-06 15:35:00,49.46,49.48,49.38,49.45,86600.0,35.6734,35.6879,35.6157,35.6662,86600.0
2015-02-06 15:40:00,49.45,49.54,49.34,49.35,232400.0,35.6662,35.7311,35.5869,35.5941,232400.0
2015-02-06 15:45:00,49.35,49.38,49.29,49.31,176800.0,35.5941,35.6157,35.5508,35.5653,176800.0
2015-02-06 15:50:00,49.32,49.38,49.31,49.38,155000.0,35.5725,35.6157,35.5653,35.6157,155000.0
2015-02-06 15:55:00,49.4,49.46,49.35,49.45,315000.0,35.6302,35.6734,35.5941,35.6662,315000.0
2015-02-09 09:30:00,49.33,49.65,49.23,49.37,126400.0,35.5797,35.8105,35.5076,35.6085,126400.0
2015-02-09 09:35:00,49.32,49.38,49.11,49.27,107800.0,35.5725,35.6157,35.421,35.5364,107800.0
2015-02-09 09:40:00,49.24,49.57,49.22,49.47,67600.0,35.5148,35.7528,35.5003,35.6807,67600.0
2015-02-09 09:45:00,49.49,49.63,49.43,49.6,59400.0,35.6951,35.7961,35.6518,35.7744,59400.0
2015-02-09 09:50:00,49.59,49.76,49.57,49.66,74600.0,35.7672,35.8898,35.7528,35.8177,74600.0
2015-02-09 09:55:00,49.66,49.76,49.44,49.47,62400.0,35.8177,35.8898,35.659,35.6807,62400.0
2015-02-09 10:00:00,49.47,49.52,49.31,49.38,94200.0,35.6807,35.7167,35.5653,35.6157,94200.0
2015-02-09 10:05:00,49.36,49.47,49.32,49.34,106800.0,35.6013,35.6807,35.5725,35.5869,106800.0
2015-02-09 10:10:00,49.34,49.52,49.32,49.52,85400.0,35.5869,35.7167,35.5725,35.7167,85400.0
2015-02-09 10:15:00,49.52,49.74,49.52,49.74,68200.0,35.7167,35.8754,35.7167,35.8754,68200.0
2015-02-09 10:20:00,49.74,49.74,49.57,49.59,41200.0,35.8754,35.8754,35.7528,35.7672,41200.0
2015-02-09 10:25:00,49.6,49.65,49.44,49.54,83200.0,35.7744,35.8105,35.659,35.7311,83200.0
2015-02-09 10:30:00,49.54,49.69,49.51,49.68,42000.0,35.7311,35.8393,35.7095,35.8321,42000.0
2015-02-09 10:35:00,49.69,49.78,49.61,49.61,59200.0,35.8393,35.9043,35.7816,35.7816,59200.0
2015-02-09 10:40:00,49.63,49.64,49.54,49.62,57200.0,35.7961,35.8033,35.7311,35.7889,57200.0
2015-02-09 10:45:00,49.63,49.78,49.57,49.77,150200.0,35.7961,35.9043,35.7528,35.897,150200.0
2015-02-09 10:50:00,49.77,49.93,49.77,49.86,135400.0,35.897,36.0124,35.897,35.962,135400.0
2015-02-09 10:55:00,49.85,49.9,49.8,49.83,70400.0,35.9547,35.9908,35.9187,35.9403,70400.0
2015-02-09 11:00:00,49.83,49.97,49.83,49.85,93200.0,35.9403,36.0413,35.9403,35.9547,93200.0
2015-02-09 11:05:00,49.85,49.86,49.71,49.71,43000.0,35.9547,35.962,35.8538,35.8538,43000.0
2015-02-09 11:10:00,49.7,49.85,49.63,49.67,66000.0,35.8466,35.9547,35.7961,35.8249,66000.0
2015-02-09 11:15:00,49.66,49.71,49.52,49.54,36400.0,35.8177,35.8538,35.7167,35.7311,36400.0
2015-02-09 11:20:00,49.56,49.66,49.51,49.52,54400.0,35.7456,35.8177,35.7095,35.7167,54400.0
2015-02-09 11:25:00,49.51,49.59,49.43,49.55,70000.0,35.7095,35.7672,35.6518,35.7384,70000.0
2015-02-09 11:30:00,49.57,49.58,49.38,49.42,47400.0,35.7528,35.76,35.6157,35.6446,47400.0
2015-02-09 11:35:00,49.41,49.56,49.41,49.46,51000.0,35.6374,35.7456,35.6374,35.6734,51000.0
2015-02-09 11:40:00,49.46,49.48,49.4,49.4,24200.0,35.6734,35.6879,35.6302,35.6302,24200.0
2015-02-09 11:45:00,49.4,49.42,49.26,49.37,34600.0,35.6302,35.6446,35.5292,35.6085,34600.0
2015-02-09 11:50:00,49.38,49.55,49.38,49.52,35600.0,35.6157,35.7384,35.6157,35.7167,35600.0
2015-02-09 11:55:00,49.52,49.57,49.51,49.54,46800.0,35.7167,35.7528,35.7095,35.7311,46800.0
2015-02-09 12:00:00,49.54,49.59,49.52,49.57,54600.0,35.7311,35.7672,35.7167,35.7528,54600.0
2015-02-09 12:05:00,49.56,49.6,49.52,49.59,134600.0,35.7456,35.7744,35.7167,35.7672,134600.0
2015-02-09 12:10:00,49.59,49.62,49.58,49.6,66400.0,35.7672,35.7889,35.76,35.7744,66400.0
2015-02-09 12:15:00,49.6,49.61,49.49,49.5,68800.0,35.7744,35.7816,35.6951,35.7023,68800.0
2015-02-09 12:20:00,49.49,49.59,49.49,49.57,29600.0,35.6951,35.7672,35.6951,35.7528,29600.0
2015-02-09 12:25:00,49.56,49.66,49.55,49.62,47400.0,35.7456,35.8177,35.7384,35.7889,47400.0
2015-02-09 12:30:00,49.62,49.69,49.61,49.69,74000.0,35.7889,35.8393,35.7816,35.8393,74000.0
2015-02-09 12:35:00,49.69,49.71,49.66,49.67,29800.0,35.8393,35.8538,35.8177,35.8249,29800.0
2015-02-09 12:40:00,49.67,49.74,49.56,49.56,26000.0,35.8249,35.8754,35.7456,35.7456,26000.0
2015-02-09 12:45:00,49.56,49.56,49.49,49.56,33800.0,35.7456,35.7456,35.6951,35.7456,33800.0
2015-02-09 12:50:00,49.56,49.7,49.56,49.69,28200.0,35.7456,35.8466,35.7456,35.8393,28200.0
2015-02-09 12:55:00,49.69,49.72,49.59,49.71,43600.0,35.8393,35.861,35.7672,35.8538,43600.0
2015-02-09 13:00:00,49.7,49.81,49.7,49.79,45200.0,35.8466,35.9259,35.8466,35.9115,45200.0
2015-02-09 13:05:00,49.79,49.9,49.77,49.88,35800.0,35.9115,35.9908,35.897,35.9764,35800.0
2015-02-09 13:10:00,49.89,49.9,49.76,49.79,35200.0,35.9836,35.9908,35.8898,35.9115,35200.0
2015-02-09 13:15:00,49.81,50.1,49.81,50.05,224800.0,35.9259,36.1351,35.9259,36.099,224800.0
2015-02-09 13:20:00,50.03,50.04,49.85,49.98,133600.0,36.0846,36.0918,35.9547,36.0485,133600.0
2015-02-09 13:25:00,49.99,50.15,49.99,50.02,211000.0,36.0557,36.1711,36.0557,36.0774,211000.0
2015-02-09 13:30:00,50.02,50.02,49.9,49.97,108800.0,36.0774,36.0774,35.9908,36.0413,108800.0
2015-02-09 13:35:00,49.97,50.0,49.87,49.87,104600.0,36.0413,36.0629,35.9692,35.9692,104600.0
2015-02-09 13:40:00,49.87,50.0,49.87,49.96,69600.0,35.9692,36.0629,35.9692,36.0341,69600.0
2015-02-09 13:45:00,49.94,50.1,49.93,50.09,88600.0,36.0197,36.1351,36.0124,36.1278,88600.0
2015-02-09 13:50:00,50.09,50.15,49.99,50.07,74200.0,36.1278,36.1711,36.0557,36.1134,74200.0
2015-02-09 13:55:00,50.06,50.14,50.05,50.09,70200.0,36.1062,36.1639,36.099,36.1278,70200.0
2015-02-09 14:00:00,50.08,50.09,49.96,49.98,65600.0,36.1206,36.1278,36.0341,36.0485,65600.0
2015-02-09 14:05:00,49.97,50.0,49.9,49.9,57600.0,36.0413,36.0629,35.9908,35.9908,57600.0
2015-02-09 14:10:00,49.89,49.94,49.8,49.83,104800.0,35.9836,36.0197,35.9187,35.9403,104800.0
2015-02-09 14:15:00,49.82,49.86,49.71,49.72,42800.0,35.9331,35.962,35.8538,35.861,42800.0
2015-02-09 14:20:00,49.72,49.73,49.66,49.69,48000.0,35.861,35.8682,35.8177,35.8393,48000.0
2015-02-09 14:25:00,49.68,49.83,49.68,49.82,41200.0,35.8321,35.9403,35.8321,35.9331,41200.0
2015-02-09 14:30:00,49.81,49.84,49.77,49.8,37800.0,35.9259,35.9475,35.897,35.9187,37800.0
2015-02-09 14:35:00,49.8,49.82,49.77,49.82,54000.0,35.9187,35.9331,35.897,35.9331,54000.0
2015-02-09 14:40:00,49.82,49.84,49.79,49.8,37600.0,35.9331,35.9475,35.9115,35.9187,37600.0
2015-02-09 14:45:00,49.8,49.85,49.7,49.7,77000.0,35.9187,35.9547,35.8466,35.8466,77000.0
2015-02-09 14:50:00,49.72,49.77,49.69,49.71,52400.0,35.861,35.897,35.8393,35.8538,52400.0
2015-02-09 14:55:00,49.72,49.8,49.71,49.73,46000.0,35.861,35.9187,35.8538,35.8682,46000.0
2015-02-09 15:00:00,49.73,49.74,49.65,49.68,110200.0,35.8682,35.8754,35.8105,35.8321,110200.0
2015-02-09 15:05:00,49.68,49.68,49.59,49.6,80600.0,35.8321,35.8321,35.7672,35.7744,80600.0
2015-02-09 15:10:00,49.59,49.69,49.59,49.63,72000.0,35.7672,35.8393,35.7672,35.7961,72000.0
2015-02-09 15:15:00,49.62,49.63,49.57,49.59,59600.0,35.7889,35.7961,35.7528,35.7672,59600.0
2015-02-09 15:20:00,49.58,49.71,49.55,49.68,48600.0,35.76,35.8538,35.7384,35.8321,48600.0
2015-02-09 15:25:00,49.68,49.72,49.63,49.69,46000.0,35.8321,35.861,35.7961,35.8393,46000.0
2015-02-09 15:30:00,49.7,49.7,49.59,49.65,64600.0,35.8466,35.8466,35.7672,35.8105,64600.0
2015-02-09 15:35:00,49.64,49.74,49.63,49.71,98000.0,35.8033,35.8754,35.7961,35.8538,98000.0
2015-02-09 15:40:00,49.71,49.82,49.7,49.77,87400.0,35.8538,35.9331,35.8466,35.897,87400.0
2015-02-09 15:45:00,49.77,49.84,49.74,49.77,119200.0,35.897,35.9475,35.8754,35.897,119200.0
2015-02-09 15:50:00,49.77,49.79,49.73,49.76,131800.0,35.897,35.9115,35.8682,35.8898,131800.0
2015-02-09 15:55:00,49.77,50.23,49.76,50.12,1249400.0,35.897,36.2288,35.8898,36.1495,1249400.0
2015-02-10 09:30:00,50.24,50.35,50.01,50.04,187800.0,36.236,36.3154,36.0701,36.0918,187800.0
2015-02-10 09:35:00,50.05,50.24,49.79,49.79,105600.0,36.099,36.236,35.9115,35.9115,105600.0
2015-02-10 09:40:00,49.86,49.99,49.67,49.77,157000.0,35.962,36.0557,35.8249,35.897,157000.0
2015-02-10 09:45:00,49.71,49.93,49.7,49.86,74200.0,35.8538,36.0124,35.8466,35.962,74200.0
2015-02-10 09:50:00,49.88,49.96,49.5,49.56,164800.0,35.9764,36.0341,35.7023,35.7456,164800.0
2015-02-10 09:55:00,49.56,49.64,49.38,49.51,166600.0,35.7456,35.8033,35.6157,35.7095,166600.0
2015-02-10 10:00:00,49.51,49.67,49.45,49.65,83800.0,35.7095,35.8249,35.6662,35.8105,83800.0
2015-02-10 10:05:00,49.67,49.77,49.58,49.62,110800.0,35.8249,35.897,35.76,35.7889,110800.0
2015-02-10 10:10:00,49.6,49.65,49.51,49.56,108000.0,35.7744,35.8105,35.7095,35.7456,108000.0
2015-02-10 10:15:00,49.57,49.77,49.5,49.74,118800.0,35.7528,35.897,35.7023,35.8754,118800.0
2015-02-10 10:20:00,49.74,49.77,49.68,49.72,72800.0,35.8754,35.897,35.8321,35.861,72800.0
2015-02-10 10:25:00,49.72,49.81,49.65,49.81,97400.0,35.861,35.9259,35.8105,35.9259,97400.0
2015-02-10 10:30:00,49.81,49.96,49.73,49.92,53400.0,35.9259,36.0341,35.8682,36.0052,53400.0
2015-02-10 10:35:00,49.91,49.92,49.82,49.83,72400.0,35.998,36.0052,35.9331,35.9403,72400.0
2015-02-10 10:40:00,49.84,49.91,49.81,49.84,52400.0,35.9475,35.998,35.9259,35.9475,52400.0
2015-02-10 10:45:00,49.84,49.87,49.66,49.81,64400.0,35.9475,35.9692,35.8177,35.9259,64400.0
2015-02-10 10:50:00,49.8,49.86,49.69,49.69,58200.0,35.9187,35.962,35.8393,35.8393,58200.0
2015-02-10 10:55:00,49.68,49.77,49.63,49.69,45200.0,35.8321,35.897,35.7961,35.8393,45200.0
2015-02-10 11:00:00,49.71,49.77,49.61,49.76,74000.0,35.8538,35.897,35.7816,35.8898,74000.0
2015-02-10 11:05:00,49.76,49.77,49.6,49.68,56400.0,35.8898,35.897,35.7744,35.8321,56400.0
2015-02-10 11:10:00,49.67,49.77,49.6,49.62,68000.0,35.8249,35.897,35.7744,35.7889,68000.0
2015-02-10 11:15:00,49.6,49.64,49.59,49.62,19000.0,35.7744,35.8033,35.7672,35.7889,19000.0
2015-02-10 11:20:00,49.63,49.75,49.62,49.64,35600.0,35.7961,35.8826,35.7889,35.8033,35600.0
2015-02-10 11:25:00,49.61,49.78,49.58,49.78,48200.0,35.7816,35.9043,35.76,35.9043,48200.0
2015-02-10 11:30:00,49.79,49.8,49.68,49.72,29600.0,35.9115,35.9187,35.8321,35.861,29600.0
2015-02-10 11:35:00,49.73,49.81,49.72,49.73,51600.0,35.8682,35.9259,35.861,35.8682,51600.0
2015-02-10 11:40:00,49.73,49.82,49.72,49.8,26200.0,35.8682,35.9331,35.861,35.9187,26200.0
2015-02-10 11:45:00,49.83,49.96,49.78,49.95,30200.0,35.9403,36.0341,35.9043,36.0269,30200.0
2015-02-10 11:50:00,49.94,49.99,49.91,49.92,57800.0,36.0197,36.0557,35.998,36.0052,57800.0
2015-02-10 11:55:00,49.93,49.93,49.85,49.92,31800.0,36.0124,36.0124,35.9547,36.0052,31800.0
2015-02-10 12:00:00,49.92,49.94,49.85,49.91,42800.0,36.0052,36.0197,35.9547,35.998,42800.0
2015-02-10 12:05:00,49.91,49.97,49.89,49.9,52800.0,35.998,36.0413,35.9836,35.9908,52800.0
2015-02-10 12:10:00,49.9,50.04,49.89,49.98,54200.0,35.9908,36.0918,35.9836,36.0485,54200.0
2015-02-10 12:15:00,49.98,50.07,49.98,50.07,22400.0,36.0485,36.1134,36.0485,36.1134,22400.0
2015-02-10 12:20:00,50.07,50.3,50.06,50.26,103400.0,36.1134,36.2793,36.1062,36.2505,103400.0
2015-02-10 12:25:00,50.23,50.23,50.19,50.21,24000.0,36.2288,36.2288,36.2,36.2144,24000.0
2015-02-10 12:30:00,50.21,50.23,50.13,50.21,58600.0,36.2144,36.2288,36.1567,36.2144,58600.0
2015-02-10 12:35:00,50.22,50.33,50.2,50.33,23600.0,36.2216,36.3009,36.2072,36.3009,23600.0
2015-02-10 12:40:00,50.32,50.33,50.24,50.27,28200.0,36.2937,36.3009,36.236,36.2577,28200.0
2015-02-10 12:45:00,50.27,50.35,50.25,50.33,40600.0,36.2577,36.3154,36.2432,36.3009,40600.0
2015-02-10 12:50:00,50.34,50.46,50.3,50.45,94200.0,36.3082,36.3947,36.2793,36.3875,94200.0
2015-02-10 12:55:00,50.45,50.52,50.44,50.48,74600.0,36.3875,36.438,36.3803,36.4091,74600.0
2015-02-10 13:00:00,50.47,50.57,50.47,50.51,88600.0,36.4019,36.474,36.4019,36.4308,88600.0
2015-02-10 13:05:00,50.5,50.52,50.43,50.52,72400.0,36.4236,36.438,36.3731,36.438,72400.0
2015-02-10 13:10:00,50.52,50.55,50.48,50.48,169600.0,36.438,36.4596,36.4091,36.4091,169600.0
2015-02-10 13:15:00,50.49,50.51,50.43,50.49,57800.0,36.4163,36.4308,36.3731,36.4163,57800.0
2015-02-10 13:20:00,50.49,50.51,50.45,50.49,181400.0,36.4163,36.4308,36.3875,36.4163,181400.0
2015-02-10 13:25:00,50.48,50.49,50.44,50.48,75000.0,36.4091,36.4163,36.3803,36.4091,75000.0
2015-02-10 13:30:00,50.47,50.48,50.39,50.42,98200.0,36.4019,36.4091,36.3442,36.3659,98200.0
2015-02-10 13:35:00,50.43,50.46,50.38,50.43,110200.0,36.3731,36.3947,36.337,36.3731,110200.0
2015-02-10 13:40:00,50.43,50.44,50.4,50.4,73000.0,36.3731,36.3803,36.3514,36.3514,73000.0
2015-02-10 13:45:00,50.41,50.45,50.37,50.44,67600.0,36.3586,36.3875,36.3298,36.3803,67600.0
2015-02-10 13:50:00,50.45,50.47,50.38,50.42,84200.0,36.3875,36.4019,36.337,36.3659,84200.0
2015-02-10 13:55:00,50.42,50.46,50.4,50.4,81000.0,36.3659,36.3947,36.3514,36.3514,81000.0
2015-02-10 14:00:00,50.41,50.49,50.41,50.47,55200.0,36.3586,36.4163,36.3586,36.4019,55200.0
2015-02-10 14:05:00,50.48,50.51,50.47,50.47,83200.0,36.4091,36.4308,36.4019,36.4019,83200.0
2015-02-10 14:10:00,50.47,50.48,50.31,50.33,56400.0,36.4019,36.4091,36.2865,36.3009,56400.0
2015-02-10 14:15:00,50.34,50.36,50.24,50.36,30800.0,36.3082,36.3226,36.236,36.3226,30800.0
2015-02-10 14:20:00,50.37,50.43,50.35,50.43,33200.0,36.3298,36.3731,36.3154,36.3731,33200.0
2015-02-10 14:25:00,50.43,50.51,50.42,50.47,56200.0,36.3731,36.4308,36.3659,36.4019,56200.0
2015-02-10 14:30:00,50.47,50.61,50.45,50.6,61000.0,36.4019,36.5029,36.3875,36.4957,61000.0
2015-02-10 14:35:00,50.6,50.64,50.5,50.53,43800.0,36.4957,36.5245,36.4236,36.4452,43800.0
2015-02-10 14:40:00,50.52,50.57,50.49,50.52,45800.0,36.438,36.474,36.4163,36.438,45800.0
2015-02-10 14:45:00,50.52,50.64,50.49,50.62,70600.0,36.438,36.5245,36.4163,36.5101,70600.0
2015-02-10 14:50:00,50.63,50.72,50.63,50.72,45600.0,36.5173,36.5822,36.5173,36.5822,45600.0
2015-02-10 14:55:00,50.72,50.84,50.71,50.82,67600.0,36.5822,36.6688,36.575,36.6544,67600.0
2015-02-10 15:00:00,50.82,50.82,50.73,50.77,93000.0,36.6544,36.6544,36.5894,36.6183,93000.0
2015-02-10 15:05:00,50.77,50.88,50.77,50.81,38800.0,36.6183,36.6976,36.6183,36.6471,38800.0
2015-02-10 15:10:00,50.81,50.9,50.81,50.9,43600.0,36.6471,36.7121,36.6471,36.7121,43600.0
2015-02-10 15:15:00,50.88,50.93,50.87,50.92,64000.0,36.6976,36.7337,36.6904,36.7265,64000.0
2015-02-10 15:20:00,50.93,50.99,50.91,50.94,121400.0,36.7337,36.777,36.7193,36.7409,121400.0
2015-02-10 15:25:00,50.94,51.06,50.94,51.05,144200.0,36.7409,36.8275,36.7409,36.8203,144200.0
2015-02-10 15:30:00,51.05,51.25,51.01,51.24,328400.0,36.8203,36.9645,36.7914,36.9573,328400.0
2015-02-10 15:35:00,51.24,51.31,51.21,51.24,210400.0,36.9573,37.0078,36.9357,36.9573,210400.0
2015-02-10 15:40:00,51.24,51.24,50.99,51.01,330200.0,36.9573,36.9573,36.777,36.7914,330200.0
2015-02-10 15:45:00,51.01,51.07,50.99,51.0,171200.0,36.7914,36.8347,36.777,36.7842,171200.0
2015-02-10 15:50:00,51.01,51.08,50.99,51.08,167200.0,36.7914,36.8419,36.777,36.8419,167200.0
2015-02-10 15:55:00,51.08,51.11,51.03,51.09,298200.0,36.8419,36.8635,36.8058,36.8491,298200.0
2015-02-11 09:30:00,50.6,50.85,50.21,50.84,122800.0,36.4957,36.676,36.2144,36.6688,122800.0
2015-02-11 09:35:00,50.82,50.99,50.52,50.52,80400.0,36.6544,36.777,36.438,36.438,80400.0
2015-02-11 09:40:00,50.53,50.73,50.3,50.69,91000.0,36.4452,36.5894,36.2793,36.5606,91000.0
2015-02-11 09:45:00,50.68,50.88,50.64,50.71,50000.0,36.5534,36.6976,36.5245,36.575,50000.0
2015-02-11 09:50:00,50.67,50.71,50.44,50.44,165000.0,36.5462,36.575,36.3803,36.3803,165000.0
2015-02-11 09:55:00,50.47,50.64,50.4,50.63,98800.0,36.4019,36.5245,36.3514,36.5173,98800.0
2015-02-11 10:00:00,50.63,50.69,50.48,50.57,108800.0,36.5173,36.5606,36.4091,36.474,108800.0
2015-02-11 10:05:00,50.57,50.71,50.49,50.57,68600.0,36.474,36.575,36.4163,36.474,68600.0
2015-02-11 10:10:00,50.56,50.66,50.55,50.65,51200.0,36.4668,36.539,36.4596,36.5317,51200.0
2015-02-11 10:15:00,50.66,50.66,50.51,50.6,38000.0,36.539,36.539,36.4308,36.4957,38000.0
2015-02-11 10:20:00,50.61,50.76,50.58,50.7,31800.0,36.5029,36.6111,36.4813,36.5678,31800.0
2015-02-11 10:25:00,50.66,50.67,50.54,50.6,13000.0,36.539,36.5462,36.4524,36.4957,13000.0
2015-02-11 10:30:00,50.58,50.58,50.43,50.51,30800.0,36.4813,36.4813,36.3731,36.4308,30800.0
2015-02-11 10:35:00,50.53,50.75,50.51,50.66,47800.0,36.4452,36.6039,36.4308,36.539,47800.0
2015-02-11 10:40:00,50.66,50.66,50.51,50.58,69800.0,36.539,36.539,36.4308,36.4813,69800.0
2015-02-11 10:45:00,50.58,50.58,50.41,50.42,27400.0,36.4813,36.4813,36.3586,36.3659,27400.0
2015-02-11 10:50:00,50.43,50.52,50.43,50.45,17800.0,36.3731,36.438,36.3731,36.3875,17800.0
2015-02-11 10:55:00,50.46,50.52,50.42,50.52,109800.0,36.3947,36.438,36.3659,36.438,109800.0
2015-02-11 11:00:00,50.52,50.74,50.49,50.71,85200.0,36.438,36.5967,36.4163,36.575,85200.0
2015-02-11 11:05:00,50.7,50.7,50.59,50.63,34200.0,36.5678,36.5678,36.4885,36.5173,34200.0
2015-02-11 11:10:00,50.63,50.71,50.6,50.67,70600.0,36.5173,36.575,36.4957,36.5462,70600.0
2015-02-11 11:15:00,50.67,50.69,50.52,50.57,26200.0,36.5462,36.5606,36.438,36.474,26200.0
2015-02-11 11:20:00,50.54,50.71,50.54,50.68,99600.0,36.4524,36.575,36.4524,36.5534,99600.0
2015-02-11 11:25:00,50.69,50.69,50.6,50.63,77200.0,36.5606,36.5606,36.4957,36.5173,77200.0
2015-02-11 11:30:00,50.62,50.65,50.49,50.65,137800.0,36.5101,36.5317,36.4163,36.5317,137800.0
2015-02-11 11:35:00,50.67,50.78,50.64,50.66,61200.0,36.5462,36.6255,36.5245,36.539,61200.0
2015-02-11 11:40:00,50.67,50.68,50.56,50.59,28400.0,36.5462,36.5534,36.4668,36.4885,28400.0
2015-02-11 11:45:00,50.6,50.6,50.48,50.48,39800.0,36.4957,36.4957,36.4091,36.4091,39800.0
2015-02-11 11:50:00,50.51,50.61,50.48,50.6,15600.0,36.4308,36.5029,36.4091,36.4957,15600.0
2015-02-11 11:55:00,50.6,50.6,50.46,50.51,13600.0,36.4957,36.4957,36.3947,36.4308,13600.0
2015-02-11 12:00:00,50.48,50.52,50.38,50.52,51200.0,36.4091,36.438,36.337,36.438,51200.0
2015-02-11 12:05:00,50.54,50.65,50.54,50.62,40200.0,36.4524,36.5317,36.4524,36.5101,40200.0
2015-02-11 12:10:00,50.58,50.59,50.49,50.49,10400.0,36.4813,36.4885,36.4163,36.4163,10400.0
2015-02-11 12:15:00,50.49,50.52,50.48,50.51,22000.0,36.4163,36.438,36.4091,36.4308,22000.0
2015-02-11 12:20:00,50.51,50.64,50.51,50.64,14400.0,36.4308,36.5245,36.4308,36.5245,14400.0
2015-02-11 12:25:00,50.64,50.65,50.53,50.56,26000.0,36.5245,36.5317,36.4452,36.4668,26000.0
2015-02-11 12:30:00,50.57,50.69,50.55,50.67,24800.0,36.474,36.5606,36.4596,36.5462,24800.0
2015-02-11 12:35:00,50.68,50.68,50.6,50.62,24600.0,36.5534,36.5534,36.4957,36.5101,24600.0
2015-02-11 12:40:00,50.62,50.62,50.35,50.35,36000.0,36.5101,36.5101,36.3154,36.3154,36000.0
2015-02-11 12:45:00,50.35,50.44,50.35,50.4,43800.0,36.3154,36.3803,36.3154,36.3514,43800.0
2015-02-11 12:50:00,50.36,50.39,50.32,50.39,16800.0,36.3226,36.3442,36.2937,36.3442,16800.0
2015-02-11 12:55:00,50.38,50.4,50.28,50.36,18600.0,36.337,36.3514,36.2649,36.3226,18600.0
2015-02-11 13:00:00,50.35,50.38,50.3,50.36,31800.0,36.3154,36.337,36.2793,36.3226,31800.0
2015-02-11 13:05:00,50.31,50.31,50.18,50.24,50000.0,36.2865,36.2865,36.1928,36.236,50000.0
2015-02-11 13:10:00,50.24,50.33,50.13,50.21,26000.0,36.236,36.3009,36.1567,36.2144,26000.0
2015-02-11 13:15:00,50.21,50.25,50.1,50.23,40000.0,36.2144,36.2432,36.1351,36.2288,40000.0
2015-02-11 13:20:00,50.22,50.29,50.1,50.29,19800.0,36.2216,36.2721,36.1351,36.2721,19800.0
2015-02-11 13:25:00,50.29,50.35,50.27,50.32,10200.0,36.2721,36.3154,36.2577,36.2937,10200.0
2015-02-11 13:30:00,50.33,50.35,50.21,50.3,29800.0,36.3009,36.3154,36.2144,36.2793,29800.0
2015-02-11 13:35:00,50.27,50.31,50.2,50.24,16800.0,36.2577,36.2865,36.2072,36.236,16800.0
2015-02-11 13:40:00,50.25,50.29,50.2,50.24,60000.0,36.2432,36.2721,36.2072,36.236,60000.0
2015-02-11 13:45:00,50.24,50.25,50.18,50.18,42600.0,36.236,36.2432,36.1928,36.1928,42600.0
2015-02-11 13:50:00,50.18,50.26,50.13,50.17,29400.0,36.1928,36.2505,36.1567,36.1855,29400.0
2015-02-11 13:55:00,50.15,50.37,50.1,50.24,46400.0,36.1711,36.3298,36.1351,36.236,46400.0
2015-02-11 14:00:00,50.24,50.28,50.18,50.22,27600.0,36.236,36.2649,36.1928,36.2216,27600.0
2015-02-11 14:05:00,50.23,50.3,50.22,50.3,51000.0,36.2288,36.2793,36.2216,36.2793,51000.0
2015-02-11 14:10:00,50.3,50.49,50.27,50.45,90200.0,36.2793,36.4163,36.2577,36.3875,90200.0
2015-02-11 14:15:00,50.43,50.47,50.38,50.41,40400.0,36.3731,36.4019,36.337,36.3586,40400.0
2015-02-11 14:20:00,50.4,50.43,50.33,50.43,29400.0,36.3514,36.3731,36.3009,36.3731,29400.0
2015-02-11 14:25:00,50.43,50.44,50.32,50.38,33000.0,36.3731,36.3803,36.2937,36.337,33000.0
2015-02-11 14:30:00,50.38,50.53,50.38,50.5,23600.0,36.337,36.4452,36.337,36.4236,23600.0
2015-02-11 14:35:00,50.51,50.51,50.43,50.45,25000.0,36.4308,36.4308,36.3731,36.3875,25000.0
2015-02-11 14:40:00,50.45,50.54,50.45,50.49,63000.0,36.3875,36.4524,36.3875,36.4163,63000.0
2015-02-11 14:45:00,50.49,50.5,50.38,50.39,33000.0,36.4163,36.4236,36.337,36.3442,33000.0
2015-02-11 14:50:00,50.39,50.39,50.31,50.31,72600.0,36.3442,36.3442,36.2865,36.2865,72600.0
2015-02-11 14:55:00,50.31,50.35,50.3,50.33,27600.0,36.2865,36.3154,36.2793,36.3009,27600.0
2015-02-11 15:00:00,50.34,50.47,50.34,50.41,25600.0,36.3082,36.4019,36.3082,36.3586,25600.0
2015-02-11 15:05:00,50.42,50.46,50.37,50.45,97000.0,36.3659,36.3947,36.3298,36.3875,97000.0
2015-02-11 15:10:00,50.45,50.49,50.43,50.49,20800.0,36.3875,36.4163,36.3731,36.4163,20800.0
2015-02-11 15:15:00,50.48,50.48,50.41,50.41,33000.0,36.4091,36.4091,36.3586,36.3586,33000.0
2015-02-11 15:20:00,50.42,50.47,50.38,50.47,33200.0,36.3659,36.4019,36.337,36.4019,33200.0
2015-02-11 15:25:00,50.48,50.64,50.48,50.52,40200.0,36.4091,36.5245,36.4091,36.438,40200.0
2015-02-11 15:30:00,50.53,50.56,50.38,50.39,40400.0,36.4452,36.4668,36.337,36.3442,40400.0
2015-02-11 15:35:00,50.4,50.49,50.4,50.49,44400.0,36.3514,36.4163,36.3514,36.4163,44400.0
2015-02-11 15:40:00,50.49,50.51,50.41,50.42,49800.0,36.4163,36.4308,36.3586,36.3659,49800.0
2015-02-11 15:45:00,50.43,50.49,50.39,50.42,86600.0,36.3731,36.4163,36.3442,36.3659,86600.0
2015-02-11 15:50:00,50.42,50.45,50.37,50.39,73200.0,36.3659,36.3875,36.3298,36.3442,73200.0
2015-02-11 15:55:00,50.39,50.46,50.38,50.45,169200.0,36.3442,36.3947,36.337,36.3875,169200.0
2015-02-12 09:30:00,50.94,50.97,50.27,50.42,280600.0,36.7409,36.7625,36.2577,36.3659,280600.0
2015-02-12 09:35:00,50.42,50.77,50.2,50.67,259200.0,36.3659,36.6183,36.2072,36.5462,259200.0
2015-02-12 09:40:00,50.71,50.83,50.35,50.36,106800.0,36.575,36.6616,36.3154,36.3226,106800.0
2015-02-12 09:45:00,50.37,50.37,50.17,50.22,176400.0,36.3298,36.3298,36.1855,36.2216,176400.0
2015-02-12 09:50:00,50.26,50.37,50.24,50.33,87800.0,36.2505,36.3298,36.236,36.3009,87800.0
2015-02-12 09:55:00,50.32,50.41,50.31,50.33,98000.0,36.2937,36.3586,36.2865,36.3009,98000.0
2015-02-12 10:00:00,50.33,50.38,50.26,50.29,104600.0,36.3009,36.337,36.2505,36.2721,104600.0
2015-02-12 10:05:00,50.26,50.38,50.26,50.37,73400.0,36.2505,36.337,36.2505,36.3298,73400.0
2015-02-12 10:10:00,50.35,50.43,50.28,50.41,77800.0,36.3154,36.3731,36.2649,36.3586,77800.0
2015-02-12 10:15:00,50.41,50.45,50.32,50.34,51600.0,36.3586,36.3875,36.2937,36.3082,51600.0
2015-02-12 10:20:00,50.33,50.43,50.31,50.43,113400.0,36.3009,36.3731,36.2865,36.3731,113400.0
2015-02-12 10:25:00,50.44,50.44,50.25,50.26,75600.0,36.3803,36.3803,36.2432,36.2505,75600.0
2015-02-12 10:30:00,50.26,50.28,50.17,50.21,69400.0,36.2505,36.2649,36.1855,36.2144,69400.0
2015-02-12 10:35:00,50.2,50.29,50.19,50.27,74000.0,36.2072,36.2721,36.2,36.2577,74000.0
2015-02-12 10:40:00,50.27,50.33,50.21,50.26,51600.0,36.2577,36.3009,36.2144,36.2505,51600.0
2015-02-12 10:45:00,50.24,50.26,50.14,50.19,41600.0,36.236,36.2505,36.1639,36.2,41600.0
2015-02-12 10:50:00,50.19,50.27,50.17,50.19,47400.0,36.2,36.2577,36.1855,36.2,47400.0
2015-02-12 10:55:00,50.17,50.2,50.12,50.16,52600.0,36.1855,36.2072,36.1495,36.1783,52600.0
2015-02-12 11:00:00,50.17,50.22,50.12,50.2,50200.0,36.1855,36.2216,36.1495,36.2072,50200.0
2015-02-12 11:05:00,50.21,50.23,50.1,50.17,45400.0,36.2144,36.2288,36.1351,36.1855,45400.0
2015-02-12 11:10:00,50.17,50.51,50.16,50.38,90200.0,36.1855,36.4308,36.1783,36.337,90200.0
2015-02-12 11:15:00,50.39,50.46,50.33,50.46,60800.0,36.3442,36.3947,36.3009,36.3947,60800.0
2015-02-12 11:20:00,50.46,50.58,50.4,50.41,73200.0,36.3947,36.4813,36.3514,36.3586,73200.0
2015-02-12 11:25:00,50.43,50.48,50.4,50.42,38800.0,36.3731,36.4091,36.3514,36.3659,38800.0
2015-02-12 11:30:00,50.42,50.6,50.42,50.57,40800.0,36.3659,36.4957,36.3659,36.474,40800.0
2015-02-12 11:35:00,50.57,50.61,50.53,50.55,36400.0,36.474,36.5029,36.4452,36.4596,36400.0
2015-02-12 11:40:00,50.55,50.72,50.55,50.68,70400.0,36.4596,36.5822,36.4596,36.5534,70400.0
2015-02-12 11:45:00,50.67,50.67,50.62,50.63,52600.0,36.5462,36.5462,36.5101,36.5173,52600.0
2015-02-12 11:50:00,50.62,50.63,50.53,50.63,42800.0,36.5101,36.5173,36.4452,36.5173,42800.0
2015-02-12 11:55:00,50.65,50.74,50.62,50.63,55000.0,36.5317,36.5967,36.5101,36.5173,55000.0
2015-02-12 12:00:00,50.63,50.65,50.52,50.53,39600.0,36.5173,36.5317,36.438,36.4452,39600.0
2015-02-12 12:05:00,50.54,50.54,50.36,50.37,35600.0,36.4524,36.4524,36.3226,36.3298,35600.0
2015-02-12 12:10:00,50.38,50.49,50.38,50.46,22400.0,36.337,36.4163,36.337,36.3947,22400.0
2015-02-12 12:15:00,50.47,50.54,50.47,50.52,31000.0,36.4019,36.4524,36.4019,36.438,31000.0
2015-02-12 12:20:00,50.51,50.6,50.46,50.6,31000.0,36.4308,36.4957,36.3947,36.4957,31000.0
2015-02-12 12:25:00,50.61,50.69,50.6,50.61,51800.0,36.5029,36.5606,36.4957,36.5029,51800.0
2015-02-12 12:30:00,50.61,50.64,50.55,50.55,33400.0,36.5029,36.5245,36.4596,36.4596,33400.0
2015-02-12 12:35:00,50.55,50.56,50.49,50.51,24200.0,36.4596,36.4668,36.4163,36.4308,24200.0
2015-02-12 12:40:00,50.5,50.52,50.4,50.41,28400.0,36.4236,36.438,36.3514,36.3586,28400.0
2015-02-12 12:45:00,50.38,50.49,50.35,50.49,47000.0,36.337,36.4163,36.3154,36.4163,47000.0
2015-02-12 12:50:00,50.48,50.52,50.44,50.46,36000.0,36.4091,36.438,36.3803,36.3947,36000.0
2015-02-12 12:55:00,50.46,50.49,50.41,50.44,16000.0,36.3947,36.4163,36.3586,36.3803,16000.0
2015-02-12 13:00:00,50.44,50.48,50.4,50.43,53200.0,36.3803,36.4091,36.3514,36.3731,53200.0
2015-02-12 13:05:00,50.43,50.48,50.31,50.32,27400.0,36.3731,36.4091,36.2865,36.2937,27400.0
2015-02-12 13:10:00,50.32,50.38,50.31,50.34,17800.0,36.2937,36.337,36.2865,36.3082,17800.0
2015-02-12 13:15:00,50.36,50.37,50.23,50.24,60600.0,36.3226,36.3298,36.2288,36.236,60600.0
2015-02-12 13:20:00,50.25,50.4,50.23,50.28,43000.0,36.2432,36.3514,36.2288,36.2649,43000.0
2015-02-12 13:25:00,50.28,50.4,50.27,50.39,54800.0,36.2649,36.3514,36.2577,36.3442,54800.0
2015-02-12 13:30:00,50.39,50.41,50.24,50.29,37600.0,36.3442,36.3586,36.236,36.2721,37600.0
2015-02-12 13:35:00,50.28,50.32,50.26,50.31,25800.0,36.2649,36.2937,36.2505,36.2865,25800.0
2015-02-12 13:40:00,50.31,50.32,50.25,50.3,74400.0,36.2865,36.2937,36.2432,36.2793,74400.0
2015-02-12 13:45:00,50.31,50.32,50.27,50.29,51400.0,36.2865,36.2937,36.2577,36.2721,51400.0
2015-02-12 13:50:00,50.29,50.31,50.27,50.27,41400.0,36.2721,36.2865,36.2577,36.2577,41400.0
2015-02-12 13:55:00,50.27,50.3,50.25,50.3,61800.0,36.2577,36.2793,36.2432,36.2793,61800.0
2015-02-12 14:00:00,50.29,50.45,50.27,50.42,117800.0,36.2721,36.3875,36.2577,36.3659,117800.0
2015-02-12 14:05:00,50.4,50.57,50.36,50.54,96800.0,36.3514,36.474,36.3226,36.4524,96800.0
2015-02-12 14:10:00,50.54,50.58,50.52,50.55,37400.0,36.4524,36.4813,36.438,36.4596,37400.0
2015-02-12 14:15:00,50.56,50.56,50.49,50.51,43600.0,36.4668,36.4668,36.4163,36.4308,43600.0
2015-02-12 14:20:00,50.51,50.54,50.44,50.52,55600.0,36.4308,36.4524,36.3803,36.438,55600.0
2015-02-12 14:25:00,50.52,50.6,50.5,50.57,55600.0,36.438,36.4957,36.4236,36.474,55600.0
2015-02-12 14:30:00,50.56,50.57,50.42,50.42,69600.0,36.4668,36.474,36.3659,36.3659,69600.0
2015-02-12 14:35:00,50.43,50.49,50.41,50.46,35400.0,36.3731,36.4163,36.3586,36.3947,35400.0
2015-02-12 14:40:00,50.46,50.53,50.45,50.53,43400.0,36.3947,36.4452,36.3875,36.4452,43400.0
2015-02-12 14:45:00,50.53,50.61,50.52,50.57,52200.0,36.4452,36.5029,36.438,36.474,52200.0
2015-02-12 14:50:00,50.56,50.6,50.54,50.57,43400.0,36.4668,36.4957,36.4524,36.474,43400.0
2015-02-12 14:55:00,50.57,50.6,50.55,50.56,26600.0,36.474,36.4957,36.4596,36.4668,26600.0
2015-02-12 15:00:00,50.56,50.57,50.49,50.52,47600.0,36.4668,36.474,36.4163,36.438,47600.0
2015-02-12 15:05:00,50.52,50.58,50.49,50.51,43000.0,36.438,36.4813,36.4163,36.4308,43000.0
2015-02-12 15:10:00,50.51,50.56,50.48,50.5,39400.0,36.4308,36.4668,36.4091,36.4236,39400.0
2015-02-12 15:15:00,50.5,50.51,50.47,50.49,43600.0,36.4236,36.4308,36.4019,36.4163,43600.0
2015-02-12 15:20:00,50.49,50.56,50.46,50.56,58600.0,36.4163,36.4668,36.3947,36.4668,58600.0
2015-02-12 15:25:00,50.56,50.6,50.55,50.57,57200.0,36.4668,36.4957,36.4596,36.474,57200.0
2015-02-12 15:30:00,50.58,50.58,50.51,50.52,70400.0,36.4813,36.4813,36.4308,36.438,70400.0
2015-02-12 15:35:00,50.53,50.63,50.5,50.63,82600.0,36.4452,36.5173,36.4236,36.5173,82600.0
2015-02-12 15:40:00,50.63,50.72,50.62,50.63,95200.0,36.5173,36.5822,36.5101,36.5173,95200.0
2015-02-12 15:45:00,50.63,50.7,50.62,50.69,83600.0,36.5173,36.5678,36.5101,36.5606,83600.0
2015-02-12 15:50:00,50.69,50.75,50.68,50.68,131400.0,36.5606,36.6039,36.5534,36.5534,131400.0
2015-02-12 15:55:00,50.68,50.75,50.65,50.69,215000.0,36.5534,36.6039,36.5317,36.5606,215000.0
2015-02-13 09:30:00,50.88,50.99,50.73,50.84,106000.0,36.875,36.9547,36.7662,36.846,106000.0
2015-02-13 09:35:00,50.83,50.95,50.77,50.91,84200.0,36.8387,36.9257,36.7952,36.8967,84200.0
2015-02-13 09:40:00,50.91,51.1,50.85,50.88,128800.0,36.8967,37.0344,36.8532,36.875,128800.0
2015-02-13 09:45:00,50.88,51.1,50.88,51.01,113800.0,36.875,37.0344,36.875,36.9692,113800.0
2015-02-13 09:50:00,50.99,51.06,50.94,50.96,70000.0,36.9547,37.0054,36.9184,36.9329,70000.0
2015-02-13 09:55:00,50.99,51.07,50.97,50.99,31200.0,36.9547,37.0127,36.9402,36.9547,31200.0
2015-02-13 10:00:00,51.0,51.13,50.96,51.05,122000.0,36.9619,37.0561,36.9329,36.9982,122000.0
2015-02-13 10:05:00,51.05,51.12,51.0,51.1,148000.0,36.9982,37.0489,36.9619,37.0344,148000.0
2015-02-13 10:10:00,51.09,51.23,51.09,51.13,96400.0,37.0271,37.1286,37.0271,37.0561,96400.0
2015-02-13 10:15:00,51.12,51.12,50.94,50.95,38000.0,37.0489,37.0489,36.9184,36.9257,38000.0
2015-02-13 10:20:00,50.95,51.0,50.88,50.92,52400.0,36.9257,36.9619,36.875,36.9039,52400.0
2015-02-13 10:25:00,50.92,51.02,50.88,50.89,71600.0,36.9039,36.9764,36.875,36.8822,71600.0
2015-02-13 10:30:00,50.91,51.13,50.91,51.12,81400.0,36.8967,37.0561,36.8967,37.0489,81400.0
2015-02-13 10:35:00,51.11,51.13,51.06,51.1,47800.0,37.0416,37.0561,37.0054,37.0344,47800.0
2015-02-13 10:40:00,51.09,51.15,50.97,50.98,132400.0,37.0271,37.0706,36.9402,36.9474,132400.0
2015-02-13 10:45:00,50.98,51.04,50.95,51.0,34800.0,36.9474,36.9909,36.9257,36.9619,34800.0
2015-02-13 10:50:00,51.02,51.11,50.99,51.02,46200.0,36.9764,37.0416,36.9547,36.9764,46200.0
2015-02-13 10:55:00,51.04,51.21,51.04,51.06,51000.0,36.9909,37.1141,36.9909,37.0054,51000.0
2015-02-13 11:00:00,51.08,51.2,51.07,51.17,33400.0,37.0199,37.1069,37.0127,37.0851,33400.0
2015-02-13 11:05:00,51.19,51.2,51.1,51.13,24600.0,37.0996,37.1069,37.0344,37.0561,24600.0
2015-02-13 11:10:00,51.13,51.18,51.09,51.11,24800.0,37.0561,37.0924,37.0271,37.0416,24800.0
2015-02-13 11:15:00,51.12,51.17,51.06,51.1,83200.0,37.0489,37.0851,37.0054,37.0344,83200.0
2015-02-13 11:20:00,51.12,51.12,50.96,50.96,43600.0,37.0489,37.0489,36.9329,36.9329,43600.0
2015-02-13 11:25:00,50.97,51.04,50.91,50.99,97400.0,36.9402,36.9909,36.8967,36.9547,97400.0
2015-02-13 11:30:00,50.99,51.0,50.85,50.87,33000.0,36.9547,36.9619,36.8532,36.8677,33000.0
2015-02-13 11:35:00,50.88,50.9,50.83,50.88,39200.0,36.875,36.8894,36.8387,36.875,39200.0
2015-02-13 11:40:00,50.87,50.87,50.77,50.84,41000.0,36.8677,36.8677,36.7952,36.846,41000.0
2015-02-13 11:45:00,50.83,50.88,50.8,50.84,22600.0,36.8387,36.875,36.817,36.846,22600.0
2015-02-13 11:50:00,50.84,50.85,50.74,50.79,29400.0,36.846,36.8532,36.7735,36.8097,29400.0
2015-02-13 11:55:00,50.8,50.93,50.79,50.93,21600.0,36.817,36.9112,36.8097,36.9112,21600.0
2015-02-13 12:00:00,50.92,50.94,50.83,50.84,16000.0,36.9039,36.9184,36.8387,36.846,16000.0
2015-02-13 12:05:00,50.83,50.83,50.75,50.8,24200.0,36.8387,36.8387,36.7807,36.817,24200.0
2015-02-13 12:10:00,50.8,50.82,50.7,50.79,31400.0,36.817,36.8315,36.7445,36.8097,31400.0
2015-02-13 12:15:00,50.77,50.9,50.75,50.9,20000.0,36.7952,36.8894,36.7807,36.8894,20000.0
2015-02-13 12:20:00,50.91,50.99,50.82,50.98,21800.0,36.8967,36.9547,36.8315,36.9474,21800.0
2015-02-13 12:25:00,50.97,50.98,50.85,50.91,45400.0,36.9402,36.9474,36.8532,36.8967,45400.0
2015-02-13 12:30:00,50.88,50.99,50.86,50.96,30200.0,36.875,36.9547,36.8605,36.9329,30200.0
2015-02-13 12:35:00,50.98,51.0,50.91,50.91,21200.0,36.9474,36.9619,36.8967,36.8967,21200.0
2015-02-13 12:40:00,50.93,50.96,50.92,50.92,26200.0,36.9112,36.9329,36.9039,36.9039,26200.0
2015-02-13 12:45:00,50.9,50.95,50.85,50.85,29400.0,36.8894,36.9257,36.8532,36.8532,29400.0
2015-02-13 12:50:00,50.87,50.96,50.86,50.94,17800.0,36.8677,36.9329,36.8605,36.9184,17800.0
2015-02-13 12:55:00,50.92,50.97,50.88,50.88,23600.0,36.9039,36.9402,36.875,36.875,23600.0
2015-02-13 13:00:00,50.91,50.97,50.85,50.88,43800.0,36.8967,36.9402,36.8532,36.875,43800.0
2015-02-13 13:05:00,50.91,51.07,50.9,51.05,46800.0,36.8967,37.0127,36.8894,36.9982,46800.0
2015-02-13 13:10:00,51.06,51.2,51.04,51.19,28600.0,37.0054,37.1069,36.9909,37.0996,28600.0
2015-02-13 13:15:00,51.19,51.2,51.04,51.16,46000.0,37.0996,37.1069,36.9909,37.0779,46000.0
2015-02-13 13:20:00,51.17,51.19,51.12,51.13,16000.0,37.0851,37.0996,37.0489,37.0561,16000.0
2015-02-13 13:25:00,51.15,51.17,51.08,51.09,19200.0,37.0706,37.0851,37.0199,37.0271,19200.0
2015-02-13 13:30:00,51.08,51.13,51.02,51.1,32600.0,37.0199,37.0561,36.9764,37.0344,32600.0
2015-02-13 13:35:00,51.1,51.11,51.01,51.03,18600.0,37.0344,37.0416,36.9692,36.9837,18600.0
2015-02-13 13:40:00,51.05,51.12,51.04,51.06,21200.0,36.9982,37.0489,36.9909,37.0054,21200.0
2015-02-13 13:45:00,51.06,51.17,51.06,51.13,41000.0,37.0054,37.0851,37.0054,37.0561,41000.0
2015-02-13 13:50:00,51.13,51.18,51.08,51.13,23200.0,37.0561,37.0924,37.0199,37.0561,23200.0
2015-02-13 13:55:00,51.12,51.13,51.02,51.04,51200.0,37.0489,37.0561,36.9764,36.9909,51200.0
2015-02-13 14:00:00,51.02,51.07,51.01,51.05,77400.0,36.9764,37.0127,36.9692,36.9982,77400.0
2015-02-13 14:05:00,51.05,51.08,51.01,51.08,44800.0,36.9982,37.0199,36.9692,37.0199,44800.0
2015-02-13 14:10:00,51.09,51.14,51.06,51.1,18200.0,37.0271,37.0634,37.0054,37.0344,18200.0
2015-02-13 14:15:00,51.1,51.23,51.09,51.2,34200.0,37.0344,37.1286,37.0271,37.1069,34200.0
2015-02-13 14:20:00,51.23,51.28,51.22,51.28,44200.0,37.1286,37.1649,37.1214,37.1649,44200.0
2015-02-13 14:25:00,51.29,51.37,51.26,51.29,40000.0,37.1721,37.2301,37.1504,37.1721,40000.0
2015-02-13 14:30:00,51.27,51.36,51.25,51.29,25000.0,37.1576,37.2228,37.1431,37.1721,25000.0
2015-02-13 14:35:00,51.3,51.38,51.3,51.33,23200.0,37.1793,37.2373,37.1793,37.2011,23200.0
2015-02-13 14:40:00,51.33,51.34,51.04,51.1,122200.0,37.2011,37.2083,36.9909,37.0344,122200.0
2015-02-13 14:45:00,51.1,51.22,51.09,51.21,25200.0,37.0344,37.1214,37.0271,37.1141,25200.0
2015-02-13 14:50:00,51.21,51.23,51.18,51.2,17200.0,37.1141,37.1286,37.0924,37.1069,17200.0
2015-02-13 14:55:00,51.21,51.29,51.21,51.27,36000.0,37.1141,37.1721,37.1141,37.1576,36000.0
2015-02-13 15:00:00,51.26,51.34,51.23,51.34,33600.0,37.1504,37.2083,37.1286,37.2083,33600.0
2015-02-13 15:05:00,51.34,51.35,51.31,51.33,26600.0,37.2083,37.2156,37.1866,37.2011,26600.0
2015-02-13 15:10:00,51.33,51.37,51.33,51.36,26600.0,37.2011,37.2301,37.2011,37.2228,26600.0
2015-02-13 15:15:00,51.35,51.39,51.31,51.34,72800.0,37.2156,37.2446,37.1866,37.2083,72800.0
2015-02-13 15:20:00,51.32,51.33,51.28,51.33,39200.0,37.1938,37.2011,37.1649,37.2011,39200.0
2015-02-13 15:25:00,51.33,51.4,51.33,51.4,41200.0,37.2011,37.2518,37.2011,37.2518,41200.0
2015-02-13 15:30:00,51.4,51.47,51.37,51.45,75000.0,37.2518,37.3026,37.2301,37.2881,75000.0
2015-02-13 15:35:00,51.45,51.56,51.45,51.54,72600.0,37.2881,37.3678,37.2881,37.3533,72600.0
2015-02-13 15:40:00,51.55,51.6,51.54,51.6,75200.0,37.3605,37.3968,37.3533,37.3968,75200.0
2015-02-13 15:45:00,51.6,51.66,51.59,51.61,135000.0,37.3968,37.4403,37.3895,37.404,135000.0
2015-02-13 15:50:00,51.61,51.69,51.6,51.68,159600.0,37.404,37.462,37.3968,37.4547,159600.0
2015-02-13 15:55:00,51.68,51.77,51.67,51.73,275400.0,37.4547,37.52,37.4475,37.491,275400.0
2015-02-17 09:30:00,51.63,51.68,51.43,51.45,203800.0,37.4185,37.4547,37.2736,37.2881,203800.0
2015-02-17 09:35:00,51.45,51.49,51.13,51.17,53000.0,37.2881,37.317,37.0561,37.0851,53000.0
2015-02-17 09:40:00,51.19,51.19,50.91,51.02,61600.0,37.0996,37.0996,36.8967,36.9764,61600.0
2015-02-17 09:45:00,51.06,51.12,50.88,51.01,95400.0,37.0054,37.0489,36.875,36.9692,95400.0
2015-02-17 09:50:00,51.01,51.42,50.98,51.42,62000.0,36.9692,37.2663,36.9474,37.2663,62000.0
2015-02-17 09:55:00,51.42,51.49,51.32,51.44,43000.0,37.2663,37.317,37.1938,37.2808,43000.0
2015-02-17 10:00:00,51.41,51.44,51.3,51.36,47200.0,37.2591,37.2808,37.1793,37.2228,47200.0
2015-02-17 10:05:00,51.4,51.67,51.37,51.65,102200.0,37.2518,37.4475,37.2301,37.433,102200.0
2015-02-17 10:10:00,51.68,51.74,51.56,51.71,81800.0,37.4547,37.4982,37.3678,37.4765,81800.0
2015-02-17 10:15:00,51.71,51.74,51.55,51.6,71600.0,37.4765,37.4982,37.3605,37.3968,71600.0
2015-02-17 10:20:00,51.57,51.6,51.47,51.52,76600.0,37.375,37.3968,37.3026,37.3388,76600.0
2015-02-17 10:25:00,51.52,51.73,51.47,51.72,62800.0,37.3388,37.491,37.3026,37.4837,62800.0
2015-02-17 10:30:00,51.71,51.74,51.58,51.74,51600.0,37.4765,37.4982,37.3823,37.4982,51600.0
2015-02-17 10:35:00,51.72,51.75,51.58,51.6,44000.0,37.4837,37.5055,37.3823,37.3968,44000.0
2015-02-17 10:40:00,51.59,51.59,51.51,51.57,47000.0,37.3895,37.3895,37.3315,37.375,47000.0
2015-02-17 10:45:00,51.56,51.63,51.47,51.62,36200.0,37.3678,37.4185,37.3026,37.4113,36200.0
2015-02-17 10:50:00,51.61,51.73,51.6,51.63,31400.0,37.404,37.491,37.3968,37.4185,31400.0
2015-02-17 10:55:00,51.62,51.68,51.55,51.68,46000.0,37.4113,37.4547,37.3605,37.4547,46000.0
2015-02-17 11:00:00,51.68,51.69,51.49,51.5,36000.0,37.4547,37.462,37.317,37.3243,36000.0
2015-02-17 11:05:00,51.5,51.68,51.48,51.63,27400.0,37.3243,37.4547,37.3098,37.4185,27400.0
2015-02-17 11:10:00,51.64,51.7,51.59,51.69,30400.0,37.4258,37.4692,37.3895,37.462,30400.0
2015-02-17 11:15:00,51.69,51.79,51.62,51.73,34200.0,37.462,37.5345,37.4113,37.491,34200.0
2015-02-17 11:20:00,51.73,51.75,51.67,51.67,29600.0,37.491,37.5055,37.4475,37.4475,29600.0
2015-02-17 11:25:00,51.66,51.74,51.57,51.74,54600.0,37.4403,37.4982,37.375,37.4982,54600.0
2015-02-17 11:30:00,51.73,51.82,51.72,51.79,28600.0,37.491,37.5562,37.4837,37.5345,28600.0
2015-02-17 11:35:00,51.78,51.82,51.75,51.82,25600.0,37.5272,37.5562,37.5055,37.5562,25600.0
2015-02-17 11:40:00,51.82,51.97,51.81,51.96,44400.0,37.5562,37.6649,37.549,37.6577,44400.0
2015-02-17 11:45:00,51.95,51.99,51.92,51.92,26000.0,37.6504,37.6794,37.6287,37.6287,26000.0
2015-02-17 11:50:00,51.94,51.94,51.85,51.88,28000.0,37.6432,37.6432,37.578,37.5997,28000.0
2015-02-17 11:55:00,51.9,51.95,51.8,51.9,26400.0,37.6142,37.6504,37.5417,37.6142,26400.0
2015-02-17 12:00:00,51.88,51.88,51.77,51.83,28600.0,37.5997,37.5997,37.52,37.5635,28600.0
2015-02-17 12:05:00,51.83,51.83,51.69,51.73,27200.0,37.5635,37.5635,37.462,37.491,27200.0
2015-02-17 12:10:00,51.72,51.77,51.71,51.74,17200.0,37.4837,37.52,37.4765,37.4982,17200.0
2015-02-17 12:15:00,51.74,51.79,51.71,51.75,22400.0,37.4982,37.5345,37.4765,37.5055,22400.0
2015-02-17 12:20:00,51.75,51.82,51.68,51.69,23400.0,37.5055,37.5562,37.4547,37.462,23400.0
2015-02-17 12:25:00,51.68,51.74,51.68,51.7,22400.0,37.4547,37.4982,37.4547,37.4692,22400.0
2015-02-17 12:30:00,51.7,51.8,51.68,51.76,20400.0,37.4692,37.5417,37.4547,37.5127,20400.0
2015-02-17 12:35:00,51.74,51.81,51.71,51.79,19600.0,37.4982,37.549,37.4765,37.5345,19600.0
2015-02-17 12:40:00,51.79,51.79,51.73,51.76,28800.0,37.5345,37.5345,37.491,37.5127,28800.0
2015-02-17 12:45:00,51.77,51.77,51.72,51.77,19200.0,37.52,37.52,37.4837,37.52,19200.0
2015-02-17 12:50:00,51.77,51.83,51.74,51.83,22400.0,37.52,37.5635,37.4982,37.5635,22400.0
2015-02-17 12:55:00,51.84,51.88,51.81,51.84,41000.0,37.5707,37.5997,37.549,37.5707,41000.0
2015-02-17 13:00:00,51.85,51.9,51.79,51.88,18600.0,37.578,37.6142,37.5345,37.5997,18600.0
2015-02-17 13:05:00,51.9,51.9,51.81,51.82,16000.0,37.6142,37.6142,37.549,37.5562,16000.0
2015-02-17 13:10:00,51.83,51.88,51.79,51.88,20800.0,37.5635,37.5997,37.5345,37.5997,20800.0
2015-02-17 13:15:00,51.9,51.93,51.83,51.9,19000.0,37.6142,37.6359,37.5635,37.6142,19000.0
2015-02-17 13:20:00,51.9,51.9,51.85,51.87,46000.0,37.6142,37.6142,37.578,37.5924,46000.0
2015-02-17 13:25:00,51.88,51.97,51.87,51.93,53000.0,37.5997,37.6649,37.5924,37.6359,53000.0
2015-02-17 13:30:00,51.93,51.99,51.92,51.97,37800.0,37.6359,37.6794,37.6287,37.6649,37800.0
2015-02-17 13:35:00,51.97,51.99,51.9,51.91,21800.0,37.6649,37.6794,37.6142,37.6214,21800.0
2015-02-17 13:40:00,51.91,51.99,51.9,51.97,33600.0,37.6214,37.6794,37.6142,37.6649,33600.0
2015-02-17 13:45:00,51.98,52.08,51.97,52.07,50800.0,37.6722,37.7446,37.6649,37.7374,50800.0
2015-02-17 13:50:00,52.08,52.08,52.01,52.03,22200.0,37.7446,37.7446,37.6939,37.7084,22200.0
2015-02-17 13:55:00,52.04,52.1,52.01,52.04,58400.0,37.7157,37.7591,37.6939,37.7157,58400.0
2015-02-17 14:00:00,52.05,52.06,51.84,51.93,71400.0,37.7229,37.7302,37.5707,37.6359,71400.0
2015-02-17 14:05:00,51.92,52.04,51.92,51.98,29200.0,37.6287,37.7157,37.6287,37.6722,29200.0
2015-02-17 14:10:00,51.99,52.02,51.97,52.01,31800.0,37.6794,37.7012,37.6649,37.6939,31800.0
2015-02-17 14:15:00,52.02,52.16,52.01,52.16,65800.0,37.7012,37.8026,37.6939,37.8026,65800.0
2015-02-17 14:20:00,52.16,52.2,52.14,52.17,39000.0,37.8026,37.8316,37.7881,37.8099,39000.0
2015-02-17 14:25:00,52.18,52.2,52.15,52.15,95800.0,37.8171,37.8316,37.7954,37.7954,95800.0
2015-02-17 14:30:00,52.15,52.16,52.08,52.13,55200.0,37.7954,37.8026,37.7446,37.7809,55200.0
2015-02-17 14:35:00,52.14,52.25,52.13,52.24,126400.0,37.7881,37.8679,37.7809,37.8606,126400.0
2015-02-17 14:40:00,52.25,52.27,52.2,52.24,130200.0,37.8679,37.8823,37.8316,37.8606,130200.0
2015-02-17 14:45:00,52.24,52.28,52.2,52.24,34400.0,37.8606,37.8896,37.8316,37.8606,34400.0
2015-02-17 14:50:00,52.24,52.31,52.23,52.24,39600.0,37.8606,37.9113,37.8534,37.8606,39600.0
2015-02-17 14:55:00,52.25,52.25,52.07,52.1,145800.0,37.8679,37.8679,37.7374,37.7591,145800.0
2015-02-17 15:00:00,52.1,52.14,52.05,52.1,33800.0,37.7591,37.7881,37.7229,37.7591,33800.0
2015-02-17 15:05:00,52.1,52.15,52.08,52.15,31600.0,37.7591,37.7954,37.7446,37.7954,31600.0
2015-02-17 15:10:00,52.15,52.15,52.08,52.13,50600.0,37.7954,37.7954,37.7446,37.7809,50600.0
2015-02-17 15:15:00,52.13,52.13,52.05,52.09,34000.0,37.7809,37.7809,37.7229,37.7519,34000.0
2015-02-17 15:20:00,52.08,52.08,51.97,52.04,61000.0,37.7446,37.7446,37.6649,37.7157,61000.0
2015-02-17 15:25:00,52.04,52.05,51.98,52.02,49400.0,37.7157,37.7229,37.6722,37.7012,49400.0
2015-02-17 15:30:00,52.02,52.06,51.97,51.99,78400.0,37.7012,37.7302,37.6649,37.6794,78400.0
2015-02-17 15:35:00,51.99,52.0,51.95,51.99,57400.0,37.6794,37.6867,37.6504,37.6794,57400.0
2015-02-17 15:40:00,51.99,52.0,51.88,51.89,61200.0,37.6794,37.6867,37.5997,37.6069,61200.0
2015-02-17 15:45:00,51.89,51.93,51.85,51.85,169800.0,37.6069,37.6359,37.578,37.578,169800.0
2015-02-17 15:50:00,51.85,51.87,51.8,51.81,120400.0,37.578,37.5924,37.5417,37.549,120400.0
2015-02-17 15:55:00,51.81,51.91,51.81,51.88,340800.0,37.549,37.6214,37.549,37.5997,340800.0
2015-02-18 09:30:00,51.67,51.74,51.51,51.54,74200.0,37.4475,37.4982,37.3315,37.3533,74200.0
2015-02-18 09:35:00,51.57,51.76,51.38,51.71,36400.0,37.375,37.5127,37.2373,37.4765,36400.0
2015-02-18 09:40:00,51.75,51.85,51.59,51.59,31600.0,37.5055,37.578,37.3895,37.3895,31600.0
2015-02-18 09:45:00,51.59,51.68,51.52,51.55,54400.0,37.3895,37.4547,37.3388,37.3605,54400.0
2015-02-18 09:50:00,51.54,51.54,51.25,51.35,101400.0,37.3533,37.3533,37.1431,37.2156,101400.0
2015-02-18 09:55:00,51.37,51.37,51.25,51.34,32000.0,37.2301,37.2301,37.1431,37.2083,32000.0
2015-02-18 10:00:00,51.34,51.56,51.3,51.52,62400.0,37.2083,37.3678,37.1793,37.3388,62400.0
2015-02-18 10:05:00,51.49,51.56,51.43,51.51,76600.0,37.317,37.3678,37.2736,37.3315,76600.0
2015-02-18 10:10:00,51.5,51.51,51.3,51.32,108200.0,37.3243,37.3315,37.1793,37.1938,108200.0
2015-02-18 10:15:00,51.32,51.45,51.25,51.38,106200.0,37.1938,37.2881,37.1431,37.2373,106200.0
2015-02-18 10:20:00,51.41,51.49,51.37,51.48,85400.0,37.2591,37.317,37.2301,37.3098,85400.0
2015-02-18 10:25:00,51.49,51.54,51.45,51.49,23800.0,37.317,37.3533,37.2881,37.317,23800.0
2015-02-18 10:30:00,51.49,51.59,51.44,51.58,15800.0,37.317,37.3895,37.2808,37.3823,15800.0
2015-02-18 10:35:00,51.58,51.65,51.58,51.63,15200.0,37.3823,37.433,37.3823,37.4185,15200.0
2015-02-18 10:40:00,51.65,51.88,51.63,51.87,38200.0,37.433,37.5997,37.4185,37.5924,38200.0
2015-02-18 10:45:00,51.87,51.89,51.72,51.73,54200.0,37.5924,37.6069,37.4837,37.491,54200.0
2015-02-18 10:50:00,51.73,51.89,51.72,51.88,30400.0,37.491,37.6069,37.4837,37.5997,30400.0
2015-02-18 10:55:00,51.88,51.93,51.85,51.85,19600.0,37.5997,37.6359,37.578,37.578,19600.0
2015-02-18 11:00:00,51.84,51.88,51.74,51.75,16800.0,37.5707,37.5997,37.4982,37.5055,16800.0
2015-02-18 11:05:00,51.76,51.81,51.71,51.71,20400.0,37.5127,37.549,37.4765,37.4765,20400.0
2015-02-18 11:10:00,51.7,51.74,51.67,51.74,18600.0,37.4692,37.4982,37.4475,37.4982,18600.0
2015-02-18 11:15:00,51.76,51.76,51.67,51.67,11200.0,37.5127,37.5127,37.4475,37.4475,11200.0
2015-02-18 11:20:00,51.68,51.76,51.68,51.73,17400.0,37.4547,37.5127,37.4547,37.491,17400.0
2015-02-18 11:25:00,51.72,51.81,51.72,51.8,16200.0,37.4837,37.549,37.4837,37.5417,16200.0
2015-02-18 11:30:00,51.8,51.8,51.72,51.72,47800.0,37.5417,37.5417,37.4837,37.4837,47800.0
2015-02-18 11:35:00,51.72,51.79,51.7,51.73,15800.0,37.4837,37.5345,37.4692,37.491,15800.0
2015-02-18 11:40:00,51.72,51.72,51.58,51.59,19800.0,37.4837,37.4837,37.3823,37.3895,19800.0
2015-02-18 11:45:00,51.6,51.63,51.54,51.57,16200.0,37.3968,37.4185,37.3533,37.375,16200.0
2015-02-18 11:50:00,51.56,51.63,51.56,51.61,19000.0,37.3678,37.4185,37.3678,37.404,19000.0
2015-02-18 11:55:00,51.62,51.68,51.61,51.62,13400.0,37.4113,37.4547,37.404,37.4113,13400.0
2015-02-18 12:00:00,51.63,51.7,51.6,51.7,11600.0,37.4185,37.4692,37.3968,37.4692,11600.0
2015-02-18 12:05:00,51.71,51.78,51.71,51.78,18800.0,37.4765,37.5272,37.4765,37.5272,18800.0
2015-02-18 12:10:00,51.8,51.85,51.68,51.85,48600.0,37.5417,37.578,37.4547,37.578,48600.0
2015-02-18 12:15:00,51.85,51.88,51.76,51.76,10200.0,37.578,37.5997,37.5127,37.5127,10200.0
2015-02-18 12:20:00,51.77,51.88,51.77,51.86,8800.0,37.52,37.5997,37.52,37.5852,8800.0
2015-02-18 12:25:00,51.85,51.85,51.77,51.79,11200.0,37.578,37.578,37.52,37.5345,11200.0
2015-02-18 12:30:00,51.77,51.84,51.74,51.82,13000.0,37.52,37.5707,37.4982,37.5562,13000.0
2015-02-18 12:35:00,51.82,51.83,51.73,51.76,11400.0,37.5562,37.5635,37.491,37.5127,11400.0
2015-02-18 12:40:00,51.77,51.77,51.62,51.62,16400.0,37.52,37.52,37.4113,37.4113,16400.0
2015-02-18 12:45:00,51.63,51.68,51.6,51.67,7000.0,37.4185,37.4547,37.3968,37.4475,7000.0
2015-02-18 12:50:00,51.67,51.68,51.62,51.63,10400.0,37.4475,37.4547,37.4113,37.4185,10400.0
2015-02-18 12:55:00,51.6,51.63,51.58,51.6,17400.0,37.3968,37.4185,37.3823,37.3968,17400.0
2015-02-18 13:00:00,51.58,51.67,51.57,51.61,14600.0,37.3823,37.4475,37.375,37.404,14600.0
2015-02-18 13:05:00,51.65,51.71,51.6,51.67,43200.0,37.433,37.4765,37.3968,37.4475,43200.0
2015-02-18 13:10:00,51.67,51.9,51.63,51.83,30600.0,37.4475,37.6142,37.4185,37.5635,30600.0
2015-02-18 13:15:00,51.8,52.07,51.8,51.93,76400.0,37.5417,37.7374,37.5417,37.6359,76400.0
2015-02-18 13:20:00,51.92,52.0,51.87,52.0,70200.0,37.6287,37.6867,37.5924,37.6867,70200.0
2015-02-18 13:25:00,51.99,52.16,51.95,52.13,32000.0,37.6794,37.8026,37.6504,37.7809,32000.0
2015-02-18 13:30:00,52.11,52.28,52.1,52.2,30600.0,37.7664,37.8896,37.7591,37.8316,30600.0
2015-02-18 13:35:00,52.19,52.22,52.1,52.13,35400.0,37.8244,37.8461,37.7591,37.7809,35400.0
2015-02-18 13:40:00,52.13,52.15,52.06,52.08,29000.0,37.7809,37.7954,37.7302,37.7446,29000.0
2015-02-18 13:45:00,52.1,52.17,52.05,52.05,18400.0,37.7591,37.8099,37.7229,37.7229,18400.0
2015-02-18 13:50:00,52.05,52.08,52.01,52.08,26200.0,37.7229,37.7446,37.6939,37.7446,26200.0
2015-02-18 13:55:00,52.08,52.1,52.04,52.06,19400.0,37.7446,37.7591,37.7157,37.7302,19400.0
2015-02-18 14:00:00,52.08,52.3,52.07,52.08,27600.0,37.7446,37.9041,37.7374,37.7446,27600.0
2015-02-18 14:05:00,52.09,52.21,52.08,52.1,13400.0,37.7519,37.8389,37.7446,37.7591,13400.0
2015-02-18 14:10:00,52.12,52.18,52.09,52.18,26200.0,37.7736,37.8171,37.7519,37.8171,26200.0
2015-02-18 14:15:00,52.2,52.27,52.1,52.12,65400.0,37.8316,37.8823,37.7591,37.7736,65400.0
2015-02-18 14:20:00,52.16,52.22,52.15,52.17,20600.0,37.8026,37.8461,37.7954,37.8099,20600.0
2015-02-18 14:25:00,52.18,52.18,52.06,52.07,35400.0,37.8171,37.8171,37.7302,37.7374,35400.0
2015-02-18 14:30:00,52.07,52.09,52.03,52.03,15000.0,37.7374,37.7519,37.7084,37.7084,15000.0
2015-02-18 14:35:00,52.04,52.07,51.96,51.96,27600.0,37.7157,37.7374,37.6577,37.6577,27600.0
2015-02-18 14:40:00,51.95,51.96,51.85,51.85,14200.0,37.6504,37.6577,37.578,37.578,14200.0
2015-02-18 14:45:00,51.85,51.87,51.77,51.81,31600.0,37.578,37.5924,37.52,37.549,31600.0
2015-02-18 14:50:00,51.79,51.85,51.78,51.85,14000.0,37.5345,37.578,37.5272,37.578,14000.0
2015-02-18 14:55:00,51.85,51.86,51.83,51.83,14600.0,37.578,37.5852,37.5635,37.5635,14600.0
2015-02-18 15:00:00,51.83,51.92,51.83,51.92,23000.0,37.5635,37.6287,37.5635,37.6287,23000.0
2015-02-18 15:05:00,51.91,51.99,51.91,51.95,21200.0,37.6214,37.6794,37.6214,37.6504,21200.0
2015-02-18 15:10:00,51.96,51.98,51.91,51.92,21600.0,37.6577,37.6722,37.6214,37.6287,21600.0
2015-02-18 15:15:00,51.92,51.97,51.9,51.95,57200.0,37.6287,37.6649,37.6142,37.6504,57200.0
2015-02-18 15:20:00,51.95,52.06,51.92,52.05,93800.0,37.6504,37.7302,37.6287,37.7229,93800.0
2015-02-18 15:25:00,52.05,52.09,52.04,52.06,28600.0,37.7229,37.7519,37.7157,37.7302,28600.0
2015-02-18 15:30:00,52.05,52.1,51.98,52.1,42400.0,37.7229,37.7591,37.6722,37.7591,42400.0
2015-02-18 15:35:00,52.1,52.13,52.01,52.12,47400.0,37.7591,37.7809,37.6939,37.7736,47400.0
2015-02-18 15:40:00,52.13,52.2,52.09,52.13,66800.0,37.7809,37.8316,37.7519,37.7809,66800.0
2015-02-18 15:45:00,52.14,52.17,52.08,52.14,131000.0,37.7881,37.8099,37.7446,37.7881,131000.0
2015-02-18 15:50:00,52.14,52.18,52.13,52.17,106600.0,37.7881,37.8171,37.7809,37.8099,106600.0
2015-02-18 15:55:00,52.17,52.35,52.17,52.3,462000.0,37.8099,37.9403,37.8099,37.9041,462000.0
2015-02-19 09:30:00,51.92,52.2,51.88,52.12,134200.0,37.6287,37.8316,37.5997,37.7736,134200.0
2015-02-19 09:35:00,52.1,52.37,52.05,52.32,57400.0,37.7591,37.9548,37.7229,37.9186,57400.0
2015-02-19 09:40:00,52.34,52.49,52.31,52.45,131400.0,37.9331,38.0418,37.9113,38.0128,131400.0
2015-02-19 09:45:00,52.44,52.45,52.17,52.17,45600.0,38.0056,38.0128,37.8099,37.8099,45600.0
2015-02-19 09:50:00,52.16,52.38,52.05,52.28,131400.0,37.8026,37.9621,37.7229,37.8896,131400.0
2015-02-19 09:55:00,52.27,52.63,52.24,52.51,150800.0,37.8823,38.1433,37.8606,38.0563,150800.0
2015-02-19 10:00:00,52.52,52.79,52.49,52.72,85200.0,38.0635,38.2592,38.0418,38.2085,85200.0
2015-02-19 10:05:00,52.72,52.87,52.67,52.8,100200.0,38.2085,38.3172,38.1722,38.2665,100200.0
2015-02-19 10:10:00,52.82,52.85,52.74,52.77,58200.0,38.281,38.3027,38.223,38.2447,58200.0
2015-02-19 10:15:00,52.77,52.8,52.55,52.59,108800.0,38.2447,38.2665,38.0853,38.1143,108800.0
2015-02-19 10:20:00,52.59,52.6,52.49,52.52,70400.0,38.1143,38.1215,38.0418,38.0635,70400.0
2015-02-19 10:25:00,52.51,52.55,52.49,52.49,30800.0,38.0563,38.0853,38.0418,38.0418,30800.0
2015-02-19 10:30:00,52.49,52.52,52.42,52.42,65400.0,38.0418,38.0635,37.9911,37.9911,65400.0
2015-02-19 10:35:00,52.42,52.52,52.34,52.52,55600.0,37.9911,38.0635,37.9331,38.0635,55600.0
2015-02-19 10:40:00,52.5,52.56,52.47,52.52,19800.0,38.049,38.0925,38.0273,38.0635,19800.0
2015-02-19 10:45:00,52.52,52.54,52.26,52.36,22600.0,38.0635,38.078,37.8751,37.9476,22600.0
2015-02-19 10:50:00,52.35,52.35,52.29,52.35,23400.0,37.9403,37.9403,37.8968,37.9403,23400.0
2015-02-19 10:55:00,52.35,52.36,52.28,52.3,10200.0,37.9403,37.9476,37.8896,37.9041,10200.0
2015-02-19 11:00:00,52.31,52.45,52.29,52.3,28600.0,37.9113,38.0128,37.8968,37.9041,28600.0
2015-02-19 11:05:00,52.31,52.37,52.24,52.35,56200.0,37.9113,37.9548,37.8606,37.9403,56200.0
2015-02-19 11:10:00,52.35,52.42,52.32,52.35,33800.0,37.9403,37.9911,37.9186,37.9403,33800.0
2015-02-19 11:15:00,52.37,52.4,52.26,52.4,20800.0,37.9548,37.9766,37.8751,37.9766,20800.0
2015-02-19 11:20:00,52.38,52.49,52.35,52.48,56000.0,37.9621,38.0418,37.9403,38.0345,56000.0
2015-02-19 11:25:00,52.49,52.5,52.42,52.49,29400.0,38.0418,38.049,37.9911,38.0418,29400.0
2015-02-19 11:30:00,52.49,52.65,52.48,52.65,25600.0,38.0418,38.1577,38.0345,38.1577,25600.0
2015-02-19 11:35:00,52.65,52.65,52.52,52.52,19000.0,38.1577,38.1577,38.0635,38.0635,19000.0
2015-02-19 11:40:00,52.52,52.54,52.44,52.45,52800.0,38.0635,38.078,38.0056,38.0128,52800.0
2015-02-19 11:45:00,52.45,52.6,52.45,52.57,57400.0,38.0128,38.1215,38.0128,38.0998,57400.0
2015-02-19 11:50:00,52.54,52.59,52.44,52.49,24600.0,38.078,38.1143,38.0056,38.0418,24600.0
2015-02-19 11:55:00,52.5,52.55,52.47,52.52,12600.0,38.049,38.0853,38.0273,38.0635,12600.0
2015-02-19 12:00:00,52.53,52.53,52.41,52.41,18800.0,38.0708,38.0708,37.9838,37.9838,18800.0
2015-02-19 12:05:00,52.43,52.49,52.38,52.43,38600.0,37.9983,38.0418,37.9621,37.9983,38600.0
2015-02-19 12:10:00,52.42,52.44,52.35,52.4,49400.0,37.9911,38.0056,37.9403,37.9766,49400.0
2015-02-19 12:15:00,52.4,52.4,52.32,52.34,22600.0,37.9766,37.9766,37.9186,37.9331,22600.0
2015-02-19 12:20:00,52.35,52.38,52.26,52.29,43200.0,37.9403,37.9621,37.8751,37.8968,43200.0
2015-02-19 12:25:00,52.29,52.32,52.24,52.27,24400.0,37.8968,37.9186,37.8606,37.8823,24400.0
2015-02-19 12:30:00,52.28,52.33,52.23,52.24,28400.0,37.8896,37.9258,37.8534,37.8606,28400.0
2015-02-19 12:35:00,52.22,52.31,52.17,52.3,27600.0,37.8461,37.9113,37.8099,37.9041,27600.0
2015-02-19 12:40:00,52.29,52.35,52.25,52.35,30600.0,37.8968,37.9403,37.8679,37.9403,30600.0
2015-02-19 12:45:00,52.35,52.4,52.34,52.4,25000.0,37.9403,37.9766,37.9331,37.9766,25000.0
2015-02-19 12:50:00,52.4,52.54,52.38,52.52,26800.0,37.9766,38.078,37.9621,38.0635,26800.0
2015-02-19 12:55:00,52.52,52.6,52.52,52.59,19600.0,38.0635,38.1215,38.0635,38.1143,19600.0
2015-02-19 13:00:00,52.59,52.62,52.55,52.57,31800.0,38.1143,38.136,38.0853,38.0998,31800.0
2015-02-19 13:05:00,52.57,52.65,52.52,52.54,21600.0,38.0998,38.1577,38.0635,38.078,21600.0
2015-02-19 13:10:00,52.54,52.62,52.49,52.61,16000.0,38.078,38.136,38.0418,38.1288,16000.0
2015-02-19 13:15:00,52.6,52.71,52.6,52.71,25000.0,38.1215,38.2012,38.1215,38.2012,25000.0
2015-02-19 13:20:00,52.72,52.74,52.65,52.69,32400.0,38.2085,38.223,38.1577,38.1867,32400.0
2015-02-19 13:25:00,52.69,52.71,52.63,52.65,24200.0,38.1867,38.2012,38.1433,38.1577,24200.0
2015-02-19 13:30:00,52.65,52.66,52.55,52.56,23200.0,38.1577,38.165,38.0853,38.0925,23200.0
2015-02-19 13:35:00,52.57,52.64,52.57,52.63,23000.0,38.0998,38.1505,38.0998,38.1433,23000.0
2015-02-19 13:40:00,52.65,52.67,52.59,52.6,27600.0,38.1577,38.1722,38.1143,38.1215,27600.0
2015-02-19 13:45:00,52.59,52.67,52.55,52.66,23400.0,38.1143,38.1722,38.0853,38.165,23400.0
2015-02-19 13:50:00,52.65,52.73,52.63,52.67,26800.0,38.1577,38.2157,38.1433,38.1722,26800.0
2015-02-19 13:55:00,52.68,52.7,52.64,52.7,73000.0,38.1795,38.194,38.1505,38.194,73000.0
2015-02-19 14:00:00,52.7,52.77,52.68,52.71,174800.0,38.194,38.2447,38.1795,38.2012,174800.0
2015-02-19 14:05:00,52.74,52.8,52.73,52.76,20000.0,38.223,38.2665,38.2157,38.2375,20000.0
2015-02-19 14:10:00,52.76,52.82,52.72,52.81,28000.0,38.2375,38.281,38.2085,38.2737,28000.0
2015-02-19 14:15:00,52.82,52.94,52.82,52.92,39600.0,38.281,38.3679,38.281,38.3534,39600.0
2015-02-19 14:20:00,52.91,52.92,52.83,52.83,82600.0,38.3462,38.3534,38.2882,38.2882,82600.0
2015-02-19 14:25:00,52.82,52.88,52.79,52.8,148400.0,38.281,38.3244,38.2592,38.2665,148400.0
2015-02-19 14:30:00,52.8,52.86,52.77,52.81,65800.0,38.2665,38.3099,38.2447,38.2737,65800.0
2015-02-19 14:35:00,52.82,52.82,52.72,52.77,25000.0,38.281,38.281,38.2085,38.2447,25000.0
2015-02-19 14:40:00,52.77,52.84,52.76,52.84,18600.0,38.2447,38.2955,38.2375,38.2955,18600.0
2015-02-19 14:45:00,52.84,52.86,52.8,52.85,39600.0,38.2955,38.3099,38.2665,38.3027,39600.0
2015-02-19 14:50:00,52.86,52.88,52.84,52.85,13800.0,38.3099,38.3244,38.2955,38.3027,13800.0
2015-02-19 14:55:00,52.83,52.9,52.8,52.88,30800.0,38.2882,38.3389,38.2665,38.3244,30800.0
2015-02-19 15:00:00,52.88,52.9,52.8,52.8,51600.0,38.3244,38.3389,38.2665,38.2665,51600.0
2015-02-19 15:05:00,52.81,52.84,52.78,52.79,24000.0,38.2737,38.2955,38.252,38.2592,24000.0
2015-02-19 15:10:00,52.78,52.82,52.77,52.82,31400.0,38.252,38.281,38.2447,38.281,31400.0
2015-02-19 15:15:00,52.81,52.84,52.79,52.83,19800.0,38.2737,38.2955,38.2592,38.2882,19800.0
2015-02-19 15:20:00,52.85,52.85,52.79,52.82,31400.0,38.3027,38.3027,38.2592,38.281,31400.0
2015-02-19 15:25:00,52.81,52.87,52.81,52.82,25200.0,38.2737,38.3172,38.2737,38.281,25200.0
2015-02-19 15:30:00,52.81,52.85,52.76,52.8,55200.0,38.2737,38.3027,38.2375,38.2665,55200.0
2015-02-19 15:35:00,52.81,52.84,52.8,52.82,74800.0,38.2737,38.2955,38.2665,38.281,74800.0
2015-02-19 15:40:00,52.81,52.81,52.73,52.78,58800.0,38.2737,38.2737,38.2157,38.252,58800.0
2015-02-19 15:45:00,52.78,52.85,52.78,52.81,103000.0,38.252,38.3027,38.252,38.2737,103000.0
2015-02-19 15:50:00,52.81,52.82,52.76,52.77,100800.0,38.2737,38.281,38.2375,38.2447,100800.0
2015-02-19 15:55:00,52.77,52.82,52.76,52.81,393200.0,38.2447,38.281,38.2375,38.2737,393200.0
2015-02-20 09:30:00,52.83,53.48,52.83,53.13,248800.0,38.2882,38.7593,38.2882,38.5056,248800.0
2015-02-20 09:35:00,53.12,53.12,52.85,52.88,45000.0,38.4984,38.4984,38.3027,38.3244,45000.0
2015-02-20 09:40:00,52.88,53.0,52.59,52.93,34400.0,38.3244,38.4114,38.1143,38.3607,34400.0
2015-02-20 09:45:00,52.88,52.93,52.71,52.72,26000.0,38.3244,38.3607,38.2012,38.2085,26000.0
2015-02-20 09:50:00,52.72,52.77,52.58,52.62,26200.0,38.2085,38.2447,38.107,38.136,26200.0
2015-02-20 09:55:00,52.58,52.71,52.5,52.69,30400.0,38.107,38.2012,38.049,38.1867,30400.0
2015-02-20 10:00:00,52.68,52.68,52.49,52.6,18200.0,38.1795,38.1795,38.0418,38.1215,18200.0
2015-02-20 10:05:00,52.6,52.73,52.59,52.7,35600.0,38.1215,38.2157,38.1143,38.194,35600.0
2015-02-20 10:10:00,52.69,52.81,52.62,52.65,70400.0,38.1867,38.2737,38.136,38.1577,70400.0
2015-02-20 10:15:00,52.65,52.73,52.65,52.69,20800.0,38.1577,38.2157,38.1577,38.1867,20800.0
2015-02-20 10:20:00,52.66,52.76,52.65,52.65,25600.0,38.165,38.2375,38.1577,38.1577,25600.0
2015-02-20 10:25:00,52.63,52.68,52.52,52.54,232600.0,38.1433,38.1795,38.0635,38.078,232600.0
2015-02-20 10:30:00,52.52,52.52,52.27,52.27,115200.0,38.0635,38.0635,37.8823,37.8823,115200.0
2015-02-20 10:35:00,52.3,52.35,52.16,52.32,43800.0,37.9041,37.9403,37.8026,37.9186,43800.0
2015-02-20 10:40:00,52.32,52.37,52.25,52.26,60200.0,37.9186,37.9548,37.8679,37.8751,60200.0
2015-02-20 10:45:00,52.3,52.35,52.27,52.33,36200.0,37.9041,37.9403,37.8823,37.9258,36200.0
2015-02-20 10:50:00,52.33,52.35,52.27,52.3,23200.0,37.9258,37.9403,37.8823,37.9041,23200.0
2015-02-20 10:55:00,52.33,52.4,52.31,52.38,26600.0,37.9258,37.9766,37.9113,37.9621,26600.0
2015-02-20 11:00:00,52.4,52.46,52.38,52.44,25600.0,37.9766,38.02,37.9621,38.0056,25600.0
2015-02-20 11:05:00,52.43,52.43,52.34,52.37,35600.0,37.9983,37.9983,37.9331,37.9548,35600.0
2015-02-20 11:10:00,52.38,52.42,52.33,52.39,36200.0,37.9621,37.9911,37.9258,37.9693,36200.0
2015-02-20 11:15:00,52.39,52.41,52.35,52.39,21400.0,37.9693,37.9838,37.9403,37.9693,21400.0
2015-02-20 11:20:00,52.35,52.36,52.32,52.36,32600.0,37.9403,37.9476,37.9186,37.9476,32600.0
2015-02-20 11:25:00,52.37,52.43,52.37,52.38,7400.0,37.9548,37.9983,37.9548,37.9621,7400.0
2015-02-20 11:30:00,52.37,52.43,52.36,52.43,10800.0,37.9548,37.9983,37.9476,37.9983,10800.0
2015-02-20 11:35:00,52.39,52.47,52.39,52.42,31400.0,37.9693,38.0273,37.9693,37.9911,31400.0
2015-02-20 11:40:00,52.43,52.63,52.39,52.63,30400.0,37.9983,38.1433,37.9693,38.1433,30400.0
2015-02-20 11:45:00,52.63,52.66,52.56,52.63,29600.0,38.1433,38.165,38.0925,38.1433,29600.0
2015-02-20 11:50:00,52.64,52.7,52.62,52.63,21200.0,38.1505,38.194,38.136,38.1433,21200.0
2015-02-20 11:55:00,52.63,52.72,52.62,52.7,21200.0,38.1433,38.2085,38.136,38.194,21200.0
2015-02-20 12:00:00,52.72,52.77,52.7,52.77,14600.0,38.2085,38.2447,38.194,38.2447,14600.0
2015-02-20 12:05:00,52.75,52.83,52.73,52.81,10800.0,38.2302,38.2882,38.2157,38.2737,10800.0
2015-02-20 12:10:00,52.82,52.88,52.81,52.85,20400.0,38.281,38.3244,38.2737,38.3027,20400.0
2015-02-20 12:15:00,52.85,52.92,52.8,52.92,43600.0,38.3027,38.3534,38.2665,38.3534,43600.0
2015-02-20 12:20:00,52.91,52.96,52.88,52.96,29400.0,38.3462,38.3824,38.3244,38.3824,29400.0
2015-02-20 12:25:00,52.93,52.95,52.89,52.9,46000.0,38.3607,38.3752,38.3317,38.3389,46000.0
2015-02-20 12:30:00,52.89,52.93,52.81,52.83,36800.0,38.3317,38.3607,38.2737,38.2882,36800.0
2015-02-20 12:35:00,52.83,52.99,52.82,52.9,30400.0,38.2882,38.4042,38.281,38.3389,30400.0
2015-02-20 12:40:00,52.88,52.98,52.85,52.88,20800.0,38.3244,38.3969,38.3027,38.3244,20800.0
2015-02-20 12:45:00,52.9,52.92,52.79,52.79,21000.0,38.3389,38.3534,38.2592,38.2592,21000.0
2015-02-20 12:50:00,52.79,52.79,52.65,52.67,35600.0,38.2592,38.2592,38.1577,38.1722,35600.0
2015-02-20 12:55:00,52.68,52.7,52.52,52.55,64800.0,38.1795,38.194,38.0635,38.0853,64800.0
2015-02-20 13:00:00,52.56,52.68,52.52,52.55,78000.0,38.0925,38.1795,38.0635,38.0853,78000.0
2015-02-20 13:05:00,52.56,52.61,52.54,52.57,17600.0,38.0925,38.1288,38.078,38.0998,17600.0
2015-02-20 13:10:00,52.54,52.62,52.54,52.59,24200.0,38.078,38.136,38.078,38.1143,24200.0
2015-02-20 13:15:00,52.6,52.63,52.59,52.62,14800.0,38.1215,38.1433,38.1143,38.136,14800.0
2015-02-20 13:20:00,52.61,52.67,52.61,52.65,15800.0,38.1288,38.1722,38.1288,38.1577,15800.0
2015-02-20 13:25:00,52.64,52.68,52.6,52.6,25200.0,38.1505,38.1795,38.1215,38.1215,25200.0
2015-02-20 13:30:00,52.62,52.66,52.49,52.49,53400.0,38.136,38.165,38.0418,38.0418,53400.0
2015-02-20 13:35:00,52.49,52.63,52.46,52.62,24400.0,38.0418,38.1433,38.02,38.136,24400.0
2015-02-20 13:40:00,52.65,52.66,52.56,52.59,16600.0,38.1577,38.165,38.0925,38.1143,16600.0
2015-02-20 13:45:00,52.59,52.62,52.56,52.59,17600.0,38.1143,38.136,38.0925,38.1143,17600.0
2015-02-20 13:50:00,52.6,52.67,52.57,52.65,17800.0,38.1215,38.1722,38.0998,38.1577,17800.0
2015-02-20 13:55:00,52.63,52.74,52.6,52.72,12400.0,38.1433,38.223,38.1215,38.2085,12400.0
2015-02-20 14:00:00,52.73,52.74,52.67,52.69,13600.0,38.2157,38.223,38.1722,38.1867,13600.0
2015-02-20 14:05:00,52.7,52.76,52.68,52.68,15600.0,38.194,38.2375,38.1795,38.1795,15600.0
2015-02-20 14:10:00,52.7,52.7,52.59,52.61,38800.0,38.194,38.194,38.1143,38.1288,38800.0
2015-02-20 14:15:00,52.62,52.63,52.6,52.61,16400.0,38.136,38.1433,38.1215,38.1288,16400.0
2015-02-20 14:20:00,52.62,52.69,52.6,52.66,11400.0,38.136,38.1867,38.1215,38.165,11400.0
2015-02-20 14:25:00,52.65,52.66,52.62,52.63,13400.0,38.1577,38.165,38.136,38.1433,13400.0
2015-02-20 14:30:00,52.63,52.77,52.63,52.76,36600.0,38.1433,38.2447,38.1433,38.2375,36600.0
2015-02-20 14:35:00,52.74,52.77,52.74,52.76,20600.0,38.223,38.2447,38.223,38.2375,20600.0
2015-02-20 14:40:00,52.75,52.8,52.74,52.77,22000.0,38.2302,38.2665,38.223,38.2447,22000.0
2015-02-20 14:45:00,52.79,52.84,52.77,52.77,11600.0,38.2592,38.2955,38.2447,38.2447,11600.0
2015-02-20 14:50:00,52.78,52.79,52.73,52.74,37600.0,38.252,38.2592,38.2157,38.223,37600.0
2015-02-20 14:55:00,52.74,52.74,52.62,52.63,28200.0,38.223,38.223,38.136,38.1433,28200.0
2015-02-20 15:00:00,52.63,52.68,52.63,52.65,45000.0,38.1433,38.1795,38.1433,38.1577,45000.0
2015-02-20 15:05:00,52.65,52.67,52.59,52.66,78000.0,38.1577,38.1722,38.1143,38.165,78000.0
2015-02-20 15:10:00,52.67,52.7,52.58,52.63,56400.0,38.1722,38.194,38.107,38.1433,56400.0
2015-02-20 15:15:00,52.63,52.63,52.52,52.56,48000.0,38.1433,38.1433,38.0635,38.0925,48000.0
2015-02-20 15:20:00,52.57,52.57,52.53,52.55,131400.0,38.0998,38.0998,38.0708,38.0853,131400.0
2015-02-20 15:25:00,52.55,52.55,52.45,52.46,95600.0,38.0853,38.0853,38.0128,38.02,95600.0
2015-02-20 15:30:00,52.46,52.53,52.43,52.51,131400.0,38.02,38.0708,37.9983,38.0563,131400.0
2015-02-20 15:35:00,52.52,52.57,52.51,52.55,98000.0,38.0635,38.0998,38.0563,38.0853,98000.0
2015-02-20 15:40:00,52.54,52.68,52.52,52.56,273200.0,38.078,38.1795,38.0635,38.0925,273200.0
2015-02-20 15:45:00,52.56,52.69,52.52,52.52,175400.0,38.0925,38.1867,38.0635,38.0635,175400.0
2015-02-20 15:50:00,52.52,52.6,52.52,52.59,187400.0,38.0635,38.1215,38.0635,38.1143,187400.0
2015-02-20 15:55:00,52.59,52.77,52.59,52.77,523400.0,38.1143,38.2447,38.1143,38.2447,523400.0
2015-02-23 09:30:00,52.77,53.21,52.58,53.2,109600.0,38.2447,38.5636,38.107,38.5564,109600.0
2015-02-23 09:35:00,53.2,53.44,53.04,53.09,60400.0,38.5564,38.7303,38.4404,38.4766,60400.0
2015-02-23 09:40:00,53.05,53.1,52.85,53.05,52600.0,38.4476,38.4839,38.3027,38.4476,52600.0
2015-02-23 09:45:00,53.06,53.1,52.93,52.98,36000.0,38.4549,38.4839,38.3607,38.3969,36000.0
2015-02-23 09:50:00,53.0,53.25,52.94,53.25,43800.0,38.4114,38.5926,38.3679,38.5926,43800.0
2015-02-23 09:55:00,53.2,53.35,53.16,53.26,41000.0,38.5564,38.6651,38.5274,38.5998,41000.0
2015-02-23 10:00:00,53.26,53.41,53.26,53.38,23200.0,38.5998,38.7086,38.5998,38.6868,23200.0
2015-02-23 10:05:00,53.39,53.64,53.31,53.5,79600.0,38.6941,38.8752,38.6361,38.7738,79600.0
2015-02-23 10:10:00,53.5,53.52,53.41,53.46,86400.0,38.7738,38.7883,38.7086,38.7448,86400.0
2015-02-23 10:15:00,53.46,53.46,53.3,53.35,30000.0,38.7448,38.7448,38.6288,38.6651,30000.0
2015-02-23 10:20:00,53.32,53.47,53.32,53.38,25200.0,38.6433,38.752,38.6433,38.6868,25200.0
2015-02-23 10:25:00,53.38,53.41,53.3,53.38,46200.0,38.6868,38.7086,38.6288,38.6868,46200.0
2015-02-23 10:30:00,53.37,53.46,53.34,53.35,39200.0,38.6796,38.7448,38.6578,38.6651,39200.0
2015-02-23 10:35:00,53.37,53.41,53.34,53.41,44800.0,38.6796,38.7086,38.6578,38.7086,44800.0
2015-02-23 10:40:00,53.4,53.41,53.37,53.4,38600.0,38.7013,38.7086,38.6796,38.7013,38600.0
2015-02-23 10:45:00,53.4,53.41,53.27,53.35,31200.0,38.7013,38.7086,38.6071,38.6651,31200.0
2015-02-23 10:50:00,53.36,53.38,53.34,53.35,28200.0,38.6723,38.6868,38.6578,38.6651,28200.0
2015-02-23 10:55:00,53.35,53.53,53.34,53.4,37000.0,38.6651,38.7955,38.6578,38.7013,37000.0
2015-02-23 11:00:00,53.4,53.5,53.38,53.47,26800.0,38.7013,38.7738,38.6868,38.752,26800.0
2015-02-23 11:05:00,53.46,53.55,53.46,53.55,19600.0,38.7448,38.81,38.7448,38.81,19600.0
2015-02-23 11:10:00,53.57,53.6,53.52,53.52,14800.0,38.8245,38.8463,38.7883,38.7883,14800.0
2015-02-23 11:15:00,53.55,53.7,53.53,53.7,19200.0,38.81,38.9187,38.7955,38.9187,19200.0
2015-02-23 11:20:00,53.7,53.74,53.68,53.73,23800.0,38.9187,38.9477,38.9042,38.9405,23800.0
2015-02-23 11:25:00,53.74,53.87,53.71,53.85,33600.0,38.9477,39.0419,38.926,39.0274,33600.0
2015-02-23 11:30:00,53.84,53.85,53.76,53.82,24200.0,39.0202,39.0274,38.9622,39.0057,24200.0
2015-02-23 11:35:00,53.82,53.84,53.78,53.81,18600.0,39.0057,39.0202,38.9767,38.9985,18600.0
2015-02-23 11:40:00,53.8,53.83,53.77,53.81,30400.0,38.9912,39.0129,38.9695,38.9985,30400.0
2015-02-23 11:45:00,53.83,53.93,53.83,53.88,20800.0,39.0129,39.0854,39.0129,39.0492,20800.0
2015-02-23 11:50:00,53.88,53.91,53.79,53.79,23800.0,39.0492,39.0709,38.984,38.984,23800.0
2015-02-23 11:55:00,53.8,53.82,53.67,53.7,98200.0,38.9912,39.0057,38.897,38.9187,98200.0
2015-02-23 12:00:00,53.71,53.74,53.68,53.73,24000.0,38.926,38.9477,38.9042,38.9405,24000.0
2015-02-23 12:05:00,53.73,53.74,53.69,53.72,30800.0,38.9405,38.9477,38.9115,38.9332,30800.0
2015-02-23 12:10:00,53.74,53.74,53.71,53.72,24000.0,38.9477,38.9477,38.926,38.9332,24000.0
2015-02-23 12:15:00,53.72,53.73,53.65,53.71,24800.0,38.9332,38.9405,38.8825,38.926,24800.0
2015-02-23 12:20:00,53.72,53.75,53.7,53.73,37400.0,38.9332,38.955,38.9187,38.9405,37400.0
2015-02-23 12:25:00,53.74,53.75,53.7,53.72,35000.0,38.9477,38.955,38.9187,38.9332,35000.0
2015-02-23 12:30:00,53.72,53.75,53.71,53.73,58800.0,38.9332,38.955,38.926,38.9405,58800.0
2015-02-23 12:35:00,53.73,53.73,53.65,53.67,14400.0,38.9405,38.9405,38.8825,38.897,14400.0
2015-02-23 12:40:00,53.67,53.74,53.66,53.69,21800.0,38.897,38.9477,38.8897,38.9115,21800.0
2015-02-23 12:45:00,53.7,53.74,53.67,53.73,15800.0,38.9187,38.9477,38.897,38.9405,15800.0
2015-02-23 12:50:00,53.72,53.76,53.7,53.74,33200.0,38.9332,38.9622,38.9187,38.9477,33200.0
2015-02-23 12:55:00,53.73,53.74,53.67,53.72,44000.0,38.9405,38.9477,38.897,38.9332,44000.0
2015-02-23 13:00:00,53.73,53.74,53.69,53.7,19600.0,38.9405,38.9477,38.9115,38.9187,19600.0
2015-02-23 13:05:00,53.7,53.74,53.7,53.73,17600.0,38.9187,38.9477,38.9187,38.9405,17600.0
2015-02-23 13:10:00,53.73,53.74,53.69,53.73,59400.0,38.9405,38.9477,38.9115,38.9405,59400.0
2015-02-23 13:15:00,53.73,53.73,53.67,53.67,20000.0,38.9405,38.9405,38.897,38.897,20000.0
2015-02-23 13:20:00,53.68,53.8,53.68,53.77,34400.0,38.9042,38.9912,38.9042,38.9695,34400.0
2015-02-23 13:25:00,53.76,53.8,53.76,53.79,17800.0,38.9622,38.9912,38.9622,38.984,17800.0
2015-02-23 13:30:00,53.8,54.07,53.8,53.84,85200.0,38.9912,39.1869,38.9912,39.0202,85200.0
2015-02-23 13:35:00,53.85,54.02,53.85,53.92,32800.0,39.0274,39.1506,39.0274,39.0782,32800.0
2015-02-23 13:40:00,53.92,54.01,53.8,53.83,49600.0,39.0782,39.1434,38.9912,39.0129,49600.0
2015-02-23 13:45:00,53.83,53.93,53.8,53.84,71200.0,39.0129,39.0854,38.9912,39.0202,71200.0
2015-02-23 13:50:00,53.85,53.89,53.83,53.87,42200.0,39.0274,39.0564,39.0129,39.0419,42200.0
2015-02-23 13:55:00,53.86,53.88,53.83,53.83,35000.0,39.0347,39.0492,39.0129,39.0129,35000.0
2015-02-23 14:00:00,53.82,53.86,53.75,53.75,31400.0,39.0057,39.0347,38.955,38.955,31400.0
2015-02-23 14:05:00,53.75,53.77,53.67,53.71,45600.0,38.955,38.9695,38.897,38.926,45600.0
2015-02-23 14:10:00,53.7,53.75,53.69,53.74,22000.0,38.9187,38.955,38.9115,38.9477,22000.0
2015-02-23 14:15:00,53.73,53.81,53.73,53.76,31200.0,38.9405,38.9985,38.9405,38.9622,31200.0
2015-02-23 14:20:00,53.77,53.78,53.72,53.74,41000.0,38.9695,38.9767,38.9332,38.9477,41000.0
2015-02-23 14:25:00,53.76,53.79,53.69,53.71,84200.0,38.9622,38.984,38.9115,38.926,84200.0
2015-02-23 14:30:00,53.72,53.72,53.44,53.46,104000.0,38.9332,38.9332,38.7303,38.7448,104000.0
2015-02-23 14:35:00,53.47,53.47,53.27,53.29,173800.0,38.752,38.752,38.6071,38.6216,173800.0
2015-02-23 14:40:00,53.3,53.31,53.16,53.28,199800.0,38.6288,38.6361,38.5274,38.6143,199800.0
2015-02-23 14:45:00,53.29,53.3,53.16,53.16,64800.0,38.6216,38.6288,38.5274,38.5274,64800.0
2015-02-23 14:50:00,53.16,53.22,53.16,53.22,70200.0,38.5274,38.5709,38.5274,38.5709,70200.0
2015-02-23 14:55:00,53.21,53.22,53.13,53.17,55800.0,38.5636,38.5709,38.5056,38.5346,55800.0
2015-02-23 15:00:00,53.17,53.2,53.13,53.13,85600.0,38.5346,38.5564,38.5056,38.5056,85600.0
2015-02-23 15:05:00,53.13,53.16,53.1,53.13,52200.0,38.5056,38.5274,38.4839,38.5056,52200.0
2015-02-23 15:10:00,53.12,53.23,53.12,53.22,140000.0,38.4984,38.5781,38.4984,38.5709,140000.0
2015-02-23 15:15:00,53.21,53.23,53.15,53.15,51400.0,38.5636,38.5781,38.5201,38.5201,51400.0
2015-02-23 15:20:00,53.14,53.16,53.11,53.13,53200.0,38.5129,38.5274,38.4911,38.5056,53200.0
2015-02-23 15:25:00,53.13,53.13,53.07,53.12,71200.0,38.5056,38.5056,38.4621,38.4984,71200.0
2015-02-23 15:30:00,53.11,53.13,53.1,53.12,82600.0,38.4911,38.5056,38.4839,38.4984,82600.0
2015-02-23 15:35:00,53.12,53.15,53.09,53.1,106400.0,38.4984,38.5201,38.4766,38.4839,106400.0
2015-02-23 15:40:00,53.1,53.13,53.1,53.12,100200.0,38.4839,38.5056,38.4839,38.4984,100200.0
2015-02-23 15:45:00,53.12,53.15,53.1,53.12,148200.0,38.4984,38.5201,38.4839,38.4984,148200.0
2015-02-23 15:50:00,53.12,53.16,53.08,53.14,155800.0,38.4984,38.5274,38.4694,38.5129,155800.0
2015-02-23 15:55:00,53.14,53.15,53.11,53.15,188800.0,38.5129,38.5201,38.4911,38.5201,188800.0
2015-02-24 09:30:00,53.33,53.4,52.92,52.97,145000.0,38.6506,38.7013,38.3534,38.3897,145000.0
2015-02-24 09:35:00,52.92,53.07,52.9,52.99,117600.0,38.3534,38.4621,38.3389,38.4042,117600.0
2015-02-24 09:40:00,52.98,53.29,52.94,53.26,66400.0,38.3969,38.6216,38.3679,38.5998,66400.0
2015-02-24 09:45:00,53.28,53.31,53.1,53.1,66800.0,38.6143,38.6361,38.4839,38.4839,66800.0
2015-02-24 09:50:00,53.1,53.12,52.99,52.99,74200.0,38.4839,38.4984,38.4042,38.4042,74200.0
2015-02-24 09:55:00,52.99,53.02,52.73,52.73,43800.0,38.4042,38.4259,38.2157,38.2157,43800.0
2015-02-24 10:00:00,52.73,52.99,52.73,52.91,35000.0,38.2157,38.4042,38.2157,38.3462,35000.0
2015-02-24 10:05:00,52.9,52.9,52.77,52.85,84800.0,38.3389,38.3389,38.2447,38.3027,84800.0
2015-02-24 10:10:00,52.85,52.88,52.6,52.67,59000.0,38.3027,38.3244,38.1215,38.1722,59000.0
2015-02-24 10:15:00,52.67,52.71,52.56,52.66,43600.0,38.1722,38.2012,38.0925,38.165,43600.0
2015-02-24 10:20:00,52.65,52.72,52.62,52.65,63200.0,38.1577,38.2085,38.136,38.1577,63200.0
2015-02-24 10:25:00,52.65,52.84,52.63,52.73,36600.0,38.1577,38.2955,38.1433,38.2157,36600.0
2015-02-24 10:30:00,52.75,52.92,52.75,52.81,30000.0,38.2302,38.3534,38.2302,38.2737,30000.0
2015-02-24 10:35:00,52.81,52.87,52.71,52.71,38400.0,38.2737,38.3172,38.2012,38.2012,38400.0
2015-02-24 10:40:00,52.71,52.77,52.63,52.66,33200.0,38.2012,38.2447,38.1433,38.165,33200.0
2015-02-24 10:45:00,52.65,52.72,52.57,52.6,30400.0,38.1577,38.2085,38.0998,38.1215,30400.0
2015-02-24 10:50:00,52.61,52.64,52.53,52.63,33400.0,38.1288,38.1505,38.0708,38.1433,33400.0
2015-02-24 10:55:00,52.63,52.68,52.57,52.68,27000.0,38.1433,38.1795,38.0998,38.1795,27000.0
2015-02-24 11:00:00,52.69,52.73,52.64,52.68,42000.0,38.1867,38.2157,38.1505,38.1795,42000.0
2015-02-24 11:05:00,52.68,52.86,52.67,52.86,34800.0,38.1795,38.3099,38.1722,38.3099,34800.0
2015-02-24 11:10:00,52.85,53.02,52.85,52.99,59400.0,38.3027,38.4259,38.3027,38.4042,59400.0
2015-02-24 11:15:00,52.98,52.99,52.9,52.96,39800.0,38.3969,38.4042,38.3389,38.3824,39800.0
2015-02-24 11:20:00,52.95,52.95,52.82,52.82,85000.0,38.3752,38.3752,38.281,38.281,85000.0
2015-02-24 11:25:00,52.83,52.86,52.72,52.77,42000.0,38.2882,38.3099,38.2085,38.2447,42000.0
2015-02-24 11:30:00,52.79,52.82,52.77,52.8,47000.0,38.2592,38.281,38.2447,38.2665,47000.0
2015-02-24 11:35:00,52.81,52.81,52.76,52.76,18800.0,38.2737,38.2737,38.2375,38.2375,18800.0
2015-02-24 11:40:00,52.74,52.8,52.73,52.75,39400.0,38.223,38.2665,38.2157,38.2302,39400.0
2015-02-24 11:45:00,52.77,52.77,52.63,52.67,48000.0,38.2447,38.2447,38.1433,38.1722,48000.0
2015-02-24 11:50:00,52.67,52.79,52.67,52.74,24200.0,38.1722,38.2592,38.1722,38.223,24200.0
2015-02-24 11:55:00,52.76,52.84,52.73,52.73,24600.0,38.2375,38.2955,38.2157,38.2157,24600.0
2015-02-24 12:00:00,52.73,52.81,52.7,52.73,19200.0,38.2157,38.2737,38.194,38.2157,19200.0
2015-02-24 12:05:00,52.73,52.84,52.73,52.83,24200.0,38.2157,38.2955,38.2157,38.2882,24200.0
2015-02-24 12:10:00,52.83,52.84,52.75,52.77,18600.0,38.2882,38.2955,38.2302,38.2447,18600.0
2015-02-24 12:15:00,52.8,52.82,52.72,52.77,15200.0,38.2665,38.281,38.2085,38.2447,15200.0
2015-02-24 12:20:00,52.76,52.82,52.72,52.79,19400.0,38.2375,38.281,38.2085,38.2592,19400.0
2015-02-24 12:25:00,52.81,52.82,52.74,52.75,19200.0,38.2737,38.281,38.223,38.2302,19200.0
2015-02-24 12:30:00,52.76,52.8,52.62,52.66,26600.0,38.2375,38.2665,38.136,38.165,26600.0
2015-02-24 12:35:00,52.66,52.73,52.65,52.7,20600.0,38.165,38.2157,38.1577,38.194,20600.0
2015-02-24 12:40:00,52.69,52.78,52.66,52.75,24000.0,38.1867,38.252,38.165,38.2302,24000.0
2015-02-24 12:45:00,52.76,52.77,52.61,52.62,198200.0,38.2375,38.2447,38.1288,38.136,198200.0
2015-02-24 12:50:00,52.63,52.65,52.56,52.56,26200.0,38.1433,38.1577,38.0925,38.0925,26200.0
2015-02-24 12:55:00,52.55,52.66,52.53,52.61,63200.0,38.0853,38.165,38.0708,38.1288,63200.0
2015-02-24 13:00:00,52.61,52.64,52.57,52.59,48400.0,38.1288,38.1505,38.0998,38.1143,48400.0
2015-02-24 13:05:00,52.6,52.61,52.57,52.59,85400.0,38.1215,38.1288,38.0998,38.1143,85400.0
2015-02-24 13:10:00,52.59,52.65,52.59,52.59,43600.0,38.1143,38.1577,38.1143,38.1143,43600.0
2015-02-24 13:15:00,52.58,52.59,52.52,52.52,58000.0,38.107,38.1143,38.0635,38.0635,58000.0
2015-02-24 13:20:00,52.52,52.52,52.45,52.48,45400.0,38.0635,38.0635,38.0128,38.0345,45400.0
2015-02-24 13:25:00,52.47,52.49,52.44,52.49,39600.0,38.0273,38.0418,38.0056,38.0418,39600.0
2015-02-24 13:30:00,52.49,52.56,52.49,52.52,43800.0,38.0418,38.0925,38.0418,38.0635,43800.0
2015-02-24 13:35:00,52.52,52.56,52.52,52.56,33200.0,38.0635,38.0925,38.0635,38.0925,33200.0
2015-02-24 13:40:00,52.55,52.56,52.46,52.47,52400.0,38.0853,38.0925,38.02,38.0273,52400.0
2015-02-24 13:45:00,52.47,52.5,52.46,52.47,26400.0,38.0273,38.049,38.02,38.0273,26400.0
2015-02-24 13:50:00,52.46,52.47,52.37,52.38,45600.0,38.02,38.0273,37.9548,37.9621,45600.0
2015-02-24 13:55:00,52.38,52.38,52.29,52.29,40800.0,37.9621,37.9621,37.8968,37.8968,40800.0
2015-02-24 14:00:00,52.29,52.4,52.29,52.34,40200.0,37.8968,37.9766,37.8968,37.9331,40200.0
2015-02-24 14:05:00,52.34,52.35,52.22,52.27,58800.0,37.9331,37.9403,37.8461,37.8823,58800.0
2015-02-24 14:10:00,52.28,52.31,52.24,52.26,34200.0,37.8896,37.9113,37.8606,37.8751,34200.0
2015-02-24 14:15:00,52.26,52.29,52.23,52.27,36000.0,37.8751,37.8968,37.8534,37.8823,36000.0
2015-02-24 14:20:00,52.26,52.27,52.13,52.13,49800.0,37.8751,37.8823,37.7809,37.7809,49800.0
2015-02-24 14:25:00,52.13,52.15,52.08,52.09,67600.0,37.7809,37.7954,37.7446,37.7519,67600.0
2015-02-24 14:30:00,52.1,52.19,52.09,52.15,60600.0,37.7591,37.8244,37.7519,37.7954,60600.0
2015-02-24 14:35:00,52.16,52.3,52.16,52.29,44600.0,37.8026,37.9041,37.8026,37.8968,44600.0
2015-02-24 14:40:00,52.3,52.41,52.29,52.4,49200.0,37.9041,37.9838,37.8968,37.9766,49200.0
2015-02-24 14:45:00,52.4,52.45,52.37,52.4,41000.0,37.9766,38.0128,37.9548,37.9766,41000.0
2015-02-24 14:50:00,52.4,52.49,52.39,52.48,34800.0,37.9766,38.0418,37.9693,38.0345,34800.0
2015-02-24 14:55:00,52.48,52.52,52.47,52.52,39400.0,38.0345,38.0635,38.0273,38.0635,39400.0
2015-02-24 15:00:00,52.52,52.52,52.49,52.52,70600.0,38.0635,38.0635,38.0418,38.0635,70600.0
2015-02-24 15:05:00,52.5,52.5,52.44,52.46,45200.0,38.049,38.049,38.0056,38.02,45200.0
2015-02-24 15:10:00,52.46,52.49,52.43,52.49,56800.0,38.02,38.0418,37.9983,38.0418,56800.0
2015-02-24 15:15:00,52.48,52.52,52.47,52.51,66400.0,38.0345,38.0635,38.0273,38.0563,66400.0
2015-02-24 15:20:00,52.51,52.52,52.46,52.47,48200.0,38.0563,38.0635,38.02,38.0273,48200.0
2015-02-24 15:25:00,52.47,52.49,52.43,52.45,56200.0,38.0273,38.0418,37.9983,38.0128,56200.0
2015-02-24 15:30:00,52.45,52.59,52.44,52.58,66800.0,38.0128,38.1143,38.0056,38.107,66800.0
2015-02-24 15:35:00,52.58,52.63,52.58,52.61,75600.0,38.107,38.1433,38.107,38.1288,75600.0
2015-02-24 15:40:00,52.61,52.63,52.6,52.62,105800.0,38.1288,38.1433,38.1215,38.136,105800.0
2015-02-24 15:45:00,52.62,52.69,52.61,52.63,182400.0,38.136,38.1867,38.1288,38.1433,182400.0
2015-02-24 15:50:00,52.63,52.65,52.55,52.55,89200.0,38.1433,38.1577,38.0853,38.0853,89200.0
2015-02-24 15:55:00,52.55,52.62,52.55,52.59,193600.0,38.0853,38.136,38.0853,38.1143,193600.0
2015-02-25 09:30:00,52.7,52.98,52.5,52.98,127400.0,38.194,38.3969,38.049,38.3969,127400.0
2015-02-25 09:35:00,52.95,53.24,52.88,53.0,102400.0,38.3752,38.5853,38.3244,38.4114,102400.0
2015-02-25 09:40:00,53.04,53.04,52.73,52.85,46400.0,38.4404,38.4404,38.2157,38.3027,46400.0
2015-02-25 09:45:00,52.87,52.92,52.7,52.72,67000.0,38.3172,38.3534,38.194,38.2085,67000.0
2015-02-25 09:50:00,52.72,52.77,52.61,52.63,50400.0,38.2085,38.2447,38.1288,38.1433,50400.0
2015-02-25 09:55:00,52.66,52.73,52.63,52.7,40800.0,38.165,38.2157,38.1433,38.194,40800.0
2015-02-25 10:00:00,52.7,52.84,52.7,52.77,59800.0,38.194,38.2955,38.194,38.2447,59800.0
2015-02-25 10:05:00,52.77,52.77,52.66,52.68,78200.0,38.2447,38.2447,38.165,38.1795,78200.0
2015-02-25 10:10:00,52.7,52.73,52.54,52.54,59800.0,38.194,38.2157,38.078,38.078,59800.0
2015-02-25 10:15:00,52.54,52.54,52.41,52.49,32800.0,38.078,38.078,37.9838,38.0418,32800.0
2015-02-25 10:20:00,52.49,52.49,52.38,52.38,27400.0,38.0418,38.0418,37.9621,37.9621,27400.0
2015-02-25 10:25:00,52.38,52.42,52.33,52.41,45200.0,37.9621,37.9911,37.9258,37.9838,45200.0
2015-02-25 10:30:00,52.41,52.44,52.27,52.31,83600.0,37.9838,38.0056,37.8823,37.9113,83600.0
2015-02-25 10:35:00,52.29,52.37,52.29,52.32,47400.0,37.8968,37.9548,37.8968,37.9186,47400.0
2015-02-25 10:40:00,52.34,52.37,52.23,52.24,70200.0,37.9331,37.9548,37.8534,37.8606,70200.0
2015-02-25 10:45:00,52.25,52.41,52.24,52.39,43000.0,37.8679,37.9838,37.8606,37.9693,43000.0
2015-02-25 10:50:00,52.39,52.55,52.39,52.46,165800.0,37.9693,38.0853,37.9693,38.02,165800.0
2015-02-25 10:55:00,52.48,52.5,52.4,52.4,34400.0,38.0345,38.049,37.9766,37.9766,34400.0
2015-02-25 11:00:00,52.4,52.46,52.4,52.42,33000.0,37.9766,38.02,37.9766,37.9911,33000.0
2015-02-25 11:05:00,52.43,52.45,52.34,52.35,28000.0,37.9983,38.0128,37.9331,37.9403,28000.0
2015-02-25 11:10:00,52.35,52.42,52.32,52.4,23400.0,37.9403,37.9911,37.9186,37.9766,23400.0
2015-02-25 11:15:00,52.41,52.41,52.35,52.38,21200.0,37.9838,37.9838,37.9403,37.9621,21200.0
2015-02-25 11:20:00,52.38,52.46,52.37,52.44,36600.0,37.9621,38.02,37.9548,38.0056,36600.0
2015-02-25 11:25:00,52.44,52.49,52.42,52.46,48600.0,38.0056,38.0418,37.9911,38.02,48600.0
2015-02-25 11:30:00,52.46,52.46,52.35,52.35,84600.0,38.02,38.02,37.9403,37.9403,84600.0
2015-02-25 11:35:00,52.34,52.38,52.33,52.34,17800.0,37.9331,37.9621,37.9258,37.9331,17800.0
2015-02-25 11:40:00,52.35,52.39,52.3,52.34,32400.0,37.9403,37.9693,37.9041,37.9331,32400.0
2015-02-25 11:45:00,52.35,52.48,52.35,52.47,40800.0,37.9403,38.0345,37.9403,38.0273,40800.0
2015-02-25 11:50:00,52.46,52.51,52.42,52.5,36000.0,38.02,38.0563,37.9911,38.049,36000.0
2015-02-25 11:55:00,52.49,52.51,52.47,52.47,38400.0,38.0418,38.0563,38.0273,38.0273,38400.0
2015-02-25 12:00:00,52.48,52.51,52.43,52.49,57800.0,38.0345,38.0563,37.9983,38.0418,57800.0
2015-02-25 12:05:00,52.49,52.49,52.37,52.37,121800.0,38.0418,38.0418,37.9548,37.9548,121800.0
2015-02-25 12:10:00,52.38,52.43,52.35,52.37,28000.0,37.9621,37.9983,37.9403,37.9548,28000.0
2015-02-25 12:15:00,52.36,52.42,52.34,52.42,17000.0,37.9476,37.9911,37.9331,37.9911,17000.0
2015-02-25 12:20:00,52.41,52.43,52.37,52.4,26000.0,37.9838,37.9983,37.9548,37.9766,26000.0
2015-02-25 12:25:00,52.4,52.45,52.35,52.36,23600.0,37.9766,38.0128,37.9403,37.9476,23600.0
2015-02-25 12:30:00,52.37,52.38,52.33,52.34,20600.0,37.9548,37.9621,37.9258,37.9331,20600.0
2015-02-25 12:35:00,52.34,52.37,52.27,52.31,34400.0,37.9331,37.9548,37.8823,37.9113,34400.0
2015-02-25 12:40:00,52.32,52.35,52.29,52.33,22400.0,37.9186,37.9403,37.8968,37.9258,22400.0
2015-02-25 12:45:00,52.33,52.35,52.28,52.28,87800.0,37.9258,37.9403,37.8896,37.8896,87800.0
2015-02-25 12:50:00,52.27,52.32,52.27,52.3,24400.0,37.8823,37.9186,37.8823,37.9041,24400.0
2015-02-25 12:55:00,52.3,52.33,52.3,52.3,31600.0,37.9041,37.9258,37.9041,37.9041,31600.0
2015-02-25 13:00:00,52.31,52.33,52.24,52.26,36000.0,37.9113,37.9258,37.8606,37.8751,36000.0
2015-02-25 13:05:00,52.27,52.27,52.15,52.15,50400.0,37.8823,37.8823,37.7954,37.7954,50400.0
2015-02-25 13:10:00,52.15,52.15,52.09,52.1,36800.0,37.7954,37.7954,37.7519,37.7591,36800.0
2015-02-25 13:15:00,52.1,52.11,52.04,52.08,45600.0,37.7591,37.7664,37.7157,37.7446,45600.0
2015-02-25 13:20:00,52.09,52.09,52.0,52.02,53600.0,37.7519,37.7519,37.6867,37.7012,53600.0
2015-02-25 13:25:00,52.02,52.03,51.99,52.02,29200.0,37.7012,37.7084,37.6794,37.7012,29200.0
2015-02-25 13:30:00,52.02,52.2,52.02,52.15,161400.0,37.7012,37.8316,37.7012,37.7954,161400.0
2015-02-25 13:35:00,52.16,52.17,51.97,52.01,218200.0,37.8026,37.8099,37.6649,37.6939,218200.0
2015-02-25 13:40:00,52.02,52.02,51.99,51.99,32200.0,37.7012,37.7012,37.6794,37.6794,32200.0
2015-02-25 13:45:00,51.99,52.14,51.99,52.14,30200.0,37.6794,37.7881,37.6794,37.7881,30200.0
2015-02-25 13:50:00,52.15,52.19,52.11,52.15,42400.0,37.7954,37.8244,37.7664,37.7954,42400.0
2015-02-25 13:55:00,52.13,52.16,52.11,52.14,57800.0,37.7809,37.8026,37.7664,37.7881,57800.0
2015-02-25 14:00:00,52.14,52.14,52.06,52.13,91600.0,37.7881,37.7881,37.7302,37.7809,91600.0
2015-02-25 14:05:00,52.13,52.15,52.08,52.08,49200.0,37.7809,37.7954,37.7446,37.7446,49200.0
2015-02-25 14:10:00,52.09,52.13,52.07,52.12,34800.0,37.7519,37.7809,37.7374,37.7736,34800.0
2015-02-25 14:15:00,52.13,52.14,52.09,52.13,42400.0,37.7809,37.7881,37.7519,37.7809,42400.0
2015-02-25 14:20:00,52.14,52.23,52.14,52.19,48800.0,37.7881,37.8534,37.7881,37.8244,48800.0
2015-02-25 14:25:00,52.2,52.22,52.11,52.18,35600.0,37.8316,37.8461,37.7664,37.8171,35600.0
2015-02-25 14:30:00,52.16,52.27,52.16,52.25,120400.0,37.8026,37.8823,37.8026,37.8679,120400.0
2015-02-25 14:35:00,52.25,52.25,52.17,52.18,137400.0,37.8679,37.8679,37.8099,37.8171,137400.0
2015-02-25 14:40:00,52.17,52.19,52.11,52.11,28000.0,37.8099,37.8244,37.7664,37.7664,28000.0
2015-02-25 14:45:00,52.1,52.16,52.1,52.1,42000.0,37.7591,37.8026,37.7591,37.7591,42000.0
2015-02-25 14:50:00,52.1,52.16,52.08,52.13,27800.0,37.7591,37.8026,37.7446,37.7809,27800.0
2015-02-25 14:55:00,52.13,52.17,52.1,52.11,52000.0,37.7809,37.8099,37.7591,37.7664,52000.0
2015-02-25 15:00:00,52.13,52.15,52.08,52.09,37400.0,37.7809,37.7954,37.7446,37.7519,37400.0
2015-02-25 15:05:00,52.09,52.18,52.08,52.15,55800.0,37.7519,37.8171,37.7446,37.7954,55800.0
2015-02-25 15:10:00,52.15,52.27,52.15,52.27,32600.0,37.7954,37.8823,37.7954,37.8823,32600.0
2015-02-25 15:15:00,52.27,52.27,52.2,52.24,34800.0,37.8823,37.8823,37.8316,37.8606,34800.0
2015-02-25 15:20:00,52.26,52.27,52.2,52.21,28400.0,37.8751,37.8823,37.8316,37.8389,28400.0
2015-02-25 15:25:00,52.21,52.26,52.21,52.23,23600.0,37.8389,37.8751,37.8389,37.8534,23600.0
2015-02-25 15:30:00,52.23,52.27,52.2,52.22,57000.0,37.8534,37.8823,37.8316,37.8461,57000.0
2015-02-25 15:35:00,52.21,52.31,52.21,52.28,67400.0,37.8389,37.9113,37.8389,37.8896,67400.0
2015-02-25 15:40:00,52.28,52.34,52.27,52.31,71000.0,37.8896,37.9331,37.8823,37.9113,71000.0
2015-02-25 15:45:00,52.31,52.35,52.27,52.33,58800.0,37.9113,37.9403,37.8823,37.9258,58800.0
2015-02-25 15:50:00,52.33,52.38,52.29,52.3,79600.0,37.9258,37.9621,37.8968,37.9041,79600.0
2015-02-25 15:55:00,52.3,52.35,52.29,52.32,136600.0,37.9041,37.9403,37.8968,37.9186,136600.0
2015-02-26 09:30:00,52.35,52.8,52.34,52.58,149600.0,37.9403,38.2665,37.9331,38.107,149600.0
2015-02-26 09:35:00,52.58,52.69,52.48,52.56,80600.0,38.107,38.1867,38.0345,38.0925,80600.0
2015-02-26 09:40:00,52.55,52.72,52.51,52.7,64400.0,38.0853,38.2085,38.0563,38.194,64400.0
2015-02-26 09:45:00,52.7,52.78,52.63,52.68,61200.0,38.194,38.252,38.1433,38.1795,61200.0
2015-02-26 09:50:00,52.68,52.82,52.64,52.78,59200.0,38.1795,38.281,38.1505,38.252,59200.0
2015-02-26 09:55:00,52.78,52.83,52.62,52.62,54400.0,38.252,38.2882,38.136,38.136,54400.0
2015-02-26 10:00:00,52.65,52.73,52.59,52.7,124400.0,38.1577,38.2157,38.1143,38.194,124400.0
2015-02-26 10:05:00,52.69,52.81,52.67,52.81,44400.0,38.1867,38.2737,38.1722,38.2737,44400.0
2015-02-26 10:10:00,52.79,52.8,52.72,52.79,34000.0,38.2592,38.2665,38.2085,38.2592,34000.0
2015-02-26 10:15:00,52.81,52.96,52.8,52.95,79800.0,38.2737,38.3824,38.2665,38.3752,79800.0
2015-02-26 10:20:00,52.95,53.02,52.95,53.02,92800.0,38.3752,38.4259,38.3752,38.4259,92800.0
2015-02-26 10:25:00,53.02,53.04,52.94,52.96,61600.0,38.4259,38.4404,38.3679,38.3824,61600.0
2015-02-26 10:30:00,52.97,52.97,52.9,52.94,35600.0,38.3897,38.3897,38.3389,38.3679,35600.0
2015-02-26 10:35:00,52.94,53.19,52.94,53.19,56200.0,38.3679,38.5491,38.3679,38.5491,56200.0
2015-02-26 10:40:00,53.2,53.25,53.12,53.19,57200.0,38.5564,38.5926,38.4984,38.5491,57200.0
2015-02-26 10:45:00,53.19,53.49,53.17,53.48,42200.0,38.5491,38.7665,38.5346,38.7593,42200.0
2015-02-26 10:50:00,53.49,53.49,53.33,53.37,58600.0,38.7665,38.7665,38.6506,38.6796,58600.0
2015-02-26 10:55:00,53.35,53.45,53.34,53.38,87600.0,38.6651,38.7375,38.6578,38.6868,87600.0
2015-02-26 11:00:00,53.38,53.42,53.3,53.3,25800.0,38.6868,38.7158,38.6288,38.6288,25800.0
2015-02-26 11:05:00,53.31,53.41,53.29,53.3,67000.0,38.6361,38.7086,38.6216,38.6288,67000.0
2015-02-26 11:10:00,53.29,53.31,53.24,53.25,91000.0,38.6216,38.6361,38.5853,38.5926,91000.0
2015-02-26 11:15:00,53.26,53.29,53.23,53.27,26400.0,38.5998,38.6216,38.5781,38.6071,26400.0
2015-02-26 11:20:00,53.27,53.32,53.22,53.24,25200.0,38.6071,38.6433,38.5709,38.5853,25200.0
2015-02-26 11:25:00,53.24,53.29,53.19,53.29,36600.0,38.5853,38.6216,38.5491,38.6216,36600.0
2015-02-26 11:30:00,53.29,53.33,53.28,53.33,31200.0,38.6216,38.6506,38.6143,38.6506,31200.0
2015-02-26 11:35:00,53.32,53.4,53.32,53.37,63600.0,38.6433,38.7013,38.6433,38.6796,63600.0
2015-02-26 11:40:00,53.37,53.59,53.36,53.58,176000.0,38.6796,38.839,38.6723,38.8318,176000.0
2015-02-26 11:45:00,53.59,53.69,53.53,53.67,69200.0,38.839,38.9115,38.7955,38.897,69200.0
2015-02-26 11:50:00,53.67,53.69,53.62,53.69,50800.0,38.897,38.9115,38.8608,38.9115,50800.0
2015-02-26 11:55:00,53.71,53.71,53.58,53.59,21400.0,38.926,38.926,38.8318,38.839,21400.0
2015-02-26 12:00:00,53.58,53.66,53.55,53.65,25800.0,38.8318,38.8897,38.81,38.8825,25800.0
2015-02-26 12:05:00,53.65,53.67,53.62,53.63,26600.0,38.8825,38.897,38.8608,38.868,26600.0
2015-02-26 12:10:00,53.63,53.68,53.58,53.66,15800.0,38.868,38.9042,38.8318,38.8897,15800.0
2015-02-26 12:15:00,53.65,53.69,53.59,53.62,24200.0,38.8825,38.9115,38.839,38.8608,24200.0
2015-02-26 12:20:00,53.6,53.8,53.6,53.79,29600.0,38.8463,38.9912,38.8463,38.984,29600.0
2015-02-26 12:25:00,53.78,53.89,53.78,53.87,48600.0,38.9767,39.0564,38.9767,39.0419,48600.0
2015-02-26 12:30:00,53.88,53.93,53.85,53.85,35600.0,39.0492,39.0854,39.0274,39.0274,35600.0
2015-02-26 12:35:00,53.85,53.93,53.84,53.93,17200.0,39.0274,39.0854,39.0202,39.0854,17200.0
2015-02-26 12:40:00,53.92,54.02,53.92,53.94,83000.0,39.0782,39.1506,39.0782,39.0927,83000.0
2015-02-26 12:45:00,53.95,54.02,53.93,53.93,42200.0,39.0999,39.1506,39.0854,39.0854,42200.0
2015-02-26 12:50:00,53.93,54.12,53.93,54.04,113800.0,39.0854,39.2231,39.0854,39.1651,113800.0
2015-02-26 12:55:00,54.04,54.16,54.04,54.1,60600.0,39.1651,39.2521,39.1651,39.2086,60600.0
2015-02-26 13:00:00,54.09,54.09,53.9,53.92,35200.0,39.2014,39.2014,39.0637,39.0782,35200.0
2015-02-26 13:05:00,53.93,53.93,53.89,53.89,18000.0,39.0854,39.0854,39.0564,39.0564,18000.0
2015-02-26 13:10:00,53.89,53.91,53.77,53.79,34400.0,39.0564,39.0709,38.9695,38.984,34400.0
2015-02-26 13:15:00,53.82,53.86,53.78,53.82,18000.0,39.0057,39.0347,38.9767,39.0057,18000.0
2015-02-26 13:20:00,53.82,53.82,53.69,53.74,25400.0,39.0057,39.0057,38.9115,38.9477,25400.0
2015-02-26 13:25:00,53.74,53.77,53.62,53.66,168800.0,38.9477,38.9695,38.8608,38.8897,168800.0
2015-02-26 13:30:00,53.66,53.67,53.51,53.56,52800.0,38.8897,38.897,38.781,38.8173,52800.0
2015-02-26 13:35:00,53.58,53.63,53.45,53.47,55400.0,38.8318,38.868,38.7375,38.752,55400.0
2015-02-26 13:40:00,53.46,53.5,53.45,53.46,32800.0,38.7448,38.7738,38.7375,38.7448,32800.0
2015-02-26 13:45:00,53.46,53.47,53.36,53.37,120000.0,38.7448,38.752,38.6723,38.6796,120000.0
2015-02-26 13:50:00,53.37,53.37,53.28,53.3,63800.0,38.6796,38.6796,38.6143,38.6288,63800.0
2015-02-26 13:55:00,53.29,53.46,53.29,53.39,37400.0,38.6216,38.7448,38.6216,38.6941,37400.0
2015-02-26 14:00:00,53.38,53.44,53.36,53.38,34400.0,38.6868,38.7303,38.6723,38.6868,34400.0
2015-02-26 14:05:00,53.38,53.4,53.3,53.35,24200.0,38.6868,38.7013,38.6288,38.6651,24200.0
2015-02-26 14:10:00,53.36,53.36,53.21,53.22,157800.0,38.6723,38.6723,38.5636,38.5709,157800.0
2015-02-26 14:15:00,53.21,53.26,53.16,53.18,47000.0,38.5636,38.5998,38.5274,38.5419,47000.0
2015-02-26 14:20:00,53.2,53.26,53.13,53.14,78800.0,38.5564,38.5998,38.5056,38.5129,78800.0
2015-02-26 14:25:00,53.14,53.15,52.97,52.99,65000.0,38.5129,38.5201,38.3897,38.4042,65000.0
2015-02-26 14:30:00,53.02,53.04,52.94,52.95,35000.0,38.4259,38.4404,38.3679,38.3752,35000.0
2015-02-26 14:35:00,52.93,52.96,52.85,52.88,54200.0,38.3607,38.3824,38.3027,38.3244,54200.0
2015-02-26 14:40:00,52.91,52.98,52.88,52.9,38000.0,38.3462,38.3969,38.3244,38.3389,38000.0
2015-02-26 14:45:00,52.89,52.97,52.88,52.96,34800.0,38.3317,38.3897,38.3244,38.3824,34800.0
2015-02-26 14:50:00,52.96,52.96,52.85,52.92,55800.0,38.3824,38.3824,38.3027,38.3534,55800.0
2015-02-26 14:55:00,52.93,52.97,52.88,52.97,26000.0,38.3607,38.3897,38.3244,38.3897,26000.0
2015-02-26 15:00:00,52.96,52.98,52.92,52.93,38800.0,38.3824,38.3969,38.3534,38.3607,38800.0
2015-02-26 15:05:00,52.93,52.97,52.92,52.95,28800.0,38.3607,38.3897,38.3534,38.3752,28800.0
2015-02-26 15:10:00,52.95,52.97,52.88,52.97,52000.0,38.3752,38.3897,38.3244,38.3897,52000.0
2015-02-26 15:15:00,52.98,53.05,52.97,53.05,49400.0,38.3969,38.4476,38.3897,38.4476,49400.0
2015-02-26 15:20:00,53.05,53.12,52.99,53.11,108600.0,38.4476,38.4984,38.4042,38.4911,108600.0
2015-02-26 15:25:00,53.12,53.26,53.11,53.26,94200.0,38.4984,38.5998,38.4911,38.5998,94200.0
2015-02-26 15:30:00,53.26,53.33,53.21,53.33,97400.0,38.5998,38.6506,38.5636,38.6506,97400.0
2015-02-26 15:35:00,53.32,53.4,53.28,53.4,104600.0,38.6433,38.7013,38.6143,38.7013,104600.0
2015-02-26 15:40:00,53.38,53.57,53.38,53.55,145200.0,38.6868,38.8245,38.6868,38.81,145200.0
2015-02-26 15:45:00,53.55,53.55,53.43,53.44,174800.0,38.81,38.81,38.723,38.7303,174800.0
2015-02-26 15:50:00,53.44,53.54,53.43,53.54,166400.0,38.7303,38.8028,38.723,38.8028,166400.0
2015-02-26 15:55:00,53.53,53.58,53.51,53.53,268600.0,38.7955,38.8318,38.781,38.7955,268600.0
2015-02-27 09:30:00,53.56,53.99,53.56,53.9,56800.0,38.8173,39.1289,38.8173,39.0637,56800.0
2015-02-27 09:35:00,53.9,54.1,53.82,53.92,54600.0,39.0637,39.2086,39.0057,39.0782,54600.0
2015-02-27 09:40:00,53.93,54.05,53.86,53.86,30800.0,39.0854,39.1724,39.0347,39.0347,30800.0
2015-02-27 09:45:00,53.88,53.99,53.83,53.98,17200.0,39.0492,39.1289,39.0129,39.1217,17200.0
2015-02-27 09:50:00,53.98,53.98,53.84,53.88,15800.0,39.1217,39.1217,39.0202,39.0492,15800.0
2015-02-27 09:55:00,53.88,53.92,53.77,53.83,17600.0,39.0492,39.0782,38.9695,39.0129,17600.0
2015-02-27 10:00:00,53.85,53.91,53.8,53.84,18000.0,39.0274,39.0709,38.9912,39.0202,18000.0
2015-02-27 10:05:00,53.83,53.83,53.64,53.67,55800.0,39.0129,39.0129,38.8752,38.897,55800.0
2015-02-27 10:10:00,53.68,53.82,53.65,53.69,34200.0,38.9042,39.0057,38.8825,38.9115,34200.0
2015-02-27 10:15:00,53.68,53.69,53.57,53.58,23400.0,38.9042,38.9115,38.8245,38.8318,23400.0
2015-02-27 10:20:00,53.58,53.69,53.58,53.69,32600.0,38.8318,38.9115,38.8318,38.9115,32600.0
2015-02-27 10:25:00,53.68,53.76,53.67,53.73,29200.0,38.9042,38.9622,38.897,38.9405,29200.0
2015-02-27 10:30:00,53.74,53.81,53.7,53.7,11200.0,38.9477,38.9985,38.9187,38.9187,11200.0
2015-02-27 10:35:00,53.68,53.76,53.68,53.7,22600.0,38.9042,38.9622,38.9042,38.9187,22600.0
2015-02-27 10:40:00,53.67,53.77,53.59,53.76,21800.0,38.897,38.9695,38.839,38.9622,21800.0
2015-02-27 10:45:00,53.76,53.77,53.69,53.77,17200.0,38.9622,38.9695,38.9115,38.9695,17200.0
2015-02-27 10:50:00,53.78,53.78,53.7,53.73,13000.0,38.9767,38.9767,38.9187,38.9405,13000.0
2015-02-27 10:55:00,53.75,53.79,53.73,53.74,21400.0,38.955,38.984,38.9405,38.9477,21400.0
2015-02-27 11:00:00,53.74,53.74,53.59,53.63,19000.0,38.9477,38.9477,38.839,38.868,19000.0
2015-02-27 11:05:00,53.62,53.64,53.45,53.49,48400.0,38.8608,38.8752,38.7375,38.7665,48400.0
2015-02-27 11:10:00,53.49,53.5,53.43,53.44,15400.0,38.7665,38.7738,38.723,38.7303,15400.0
2015-02-27 11:15:00,53.44,53.46,53.34,53.35,15400.0,38.7303,38.7448,38.6578,38.6651,15400.0
2015-02-27 11:20:00,53.33,53.34,53.23,53.32,34400.0,38.6506,38.6578,38.5781,38.6433,34400.0
2015-02-27 11:25:00,53.3,53.3,53.2,53.22,22000.0,38.6288,38.6288,38.5564,38.5709,22000.0
2015-02-27 11:30:00,53.21,53.29,53.2,53.27,31200.0,38.5636,38.6216,38.5564,38.6071,31200.0
2015-02-27 11:35:00,53.29,53.35,53.24,53.24,33600.0,38.6216,38.6651,38.5853,38.5853,33600.0
2015-02-27 11:40:00,53.24,53.24,53.16,53.21,26800.0,38.5853,38.5853,38.5274,38.5636,26800.0
2015-02-27 11:45:00,53.18,53.18,53.11,53.14,62600.0,38.5419,38.5419,38.4911,38.5129,62600.0
2015-02-27 11:50:00,53.14,53.2,53.14,53.18,15800.0,38.5129,38.5564,38.5129,38.5419,15800.0
2015-02-27 11:55:00,53.19,53.24,53.19,53.21,25000.0,38.5491,38.5853,38.5491,38.5636,25000.0
2015-02-27 12:00:00,53.2,53.21,53.15,53.16,17600.0,38.5564,38.5636,38.5201,38.5274,17600.0
2015-02-27 12:05:00,53.17,53.21,53.13,53.19,21600.0,38.5346,38.5636,38.5056,38.5491,21600.0
2015-02-27 12:10:00,53.19,53.19,53.08,53.15,21400.0,38.5491,38.5491,38.4694,38.5201,21400.0
2015-02-27 12:15:00,53.16,53.18,53.09,53.1,24200.0,38.5274,38.5419,38.4766,38.4839,24200.0
2015-02-27 12:20:00,53.12,53.17,53.04,53.13,25600.0,38.4984,38.5346,38.4404,38.5056,25600.0
2015-02-27 12:25:00,53.13,53.13,53.05,53.1,14400.0,38.5056,38.5056,38.4476,38.4839,14400.0
2015-02-27 12:30:00,53.1,53.15,53.08,53.11,31000.0,38.4839,38.5201,38.4694,38.4911,31000.0
2015-02-27 12:35:00,53.1,53.13,53.08,53.1,35000.0,38.4839,38.5056,38.4694,38.4839,35000.0
2015-02-27 12:40:00,53.1,53.13,53.07,53.12,27800.0,38.4839,38.5056,38.4621,38.4984,27800.0
2015-02-27 12:45:00,53.1,53.13,53.1,53.1,39400.0,38.4839,38.5056,38.4839,38.4839,39400.0
2015-02-27 12:50:00,53.12,53.19,53.05,53.15,62800.0,38.4984,38.5491,38.4476,38.5201,62800.0
2015-02-27 12:55:00,53.13,53.24,53.02,53.07,144000.0,38.5056,38.5853,38.4259,38.4621,144000.0
2015-02-27 13:00:00,53.07,53.18,53.07,53.09,98200.0,38.4621,38.5419,38.4621,38.4766,98200.0
2015-02-27 13:05:00,53.09,53.13,53.06,53.13,69400.0,38.4766,38.5056,38.4549,38.5056,69400.0
2015-02-27 13:10:00,53.13,53.14,52.97,52.99,76400.0,38.5056,38.5129,38.3897,38.4042,76400.0
2015-02-27 13:15:00,52.99,52.99,52.88,52.88,40200.0,38.4042,38.4042,38.3244,38.3244,40200.0
2015-02-27 13:20:00,52.86,52.91,52.84,52.88,25000.0,38.3099,38.3462,38.2955,38.3244,25000.0
2015-02-27 13:25:00,52.88,52.89,52.8,52.83,33400.0,38.3244,38.3317,38.2665,38.2882,33400.0
2015-02-27 13:30:00,52.83,52.85,52.72,52.76,49600.0,38.2882,38.3027,38.2085,38.2375,49600.0
2015-02-27 13:35:00,52.75,52.82,52.68,52.74,37000.0,38.2302,38.281,38.1795,38.223,37000.0
2015-02-27 13:40:00,52.74,52.8,52.74,52.74,91600.0,38.223,38.2665,38.223,38.223,91600.0
2015-02-27 13:45:00,52.73,52.81,52.68,52.74,56400.0,38.2157,38.2737,38.1795,38.223,56400.0
2015-02-27 13:50:00,52.76,52.91,52.75,52.85,54200.0,38.2375,38.3462,38.2302,38.3027,54200.0
2015-02-27 13:55:00,52.85,52.9,52.83,52.87,16400.0,38.3027,38.3389,38.2882,38.3172,16400.0
2015-02-27 14:00:00,52.88,52.88,52.72,52.74,40400.0,38.3244,38.3244,38.2085,38.223,40400.0
2015-02-27 14:05:00,52.74,52.88,52.71,52.82,40600.0,38.223,38.3244,38.2012,38.281,40600.0
2015-02-27 14:10:00,52.81,52.82,52.66,52.66,68000.0,38.2737,38.281,38.165,38.165,68000.0
2015-02-27 14:15:00,52.66,52.67,52.6,52.6,33200.0,38.165,38.1722,38.1215,38.1215,33200.0
2015-02-27 14:20:00,52.6,52.85,52.6,52.85,54800.0,38.1215,38.3027,38.1215,38.3027,54800.0
2015-02-27 14:25:00,52.85,52.91,52.81,52.85,37600.0,38.3027,38.3462,38.2737,38.3027,37600.0
2015-02-27 14:30:00,52.84,52.84,52.76,52.81,71400.0,38.2955,38.2955,38.2375,38.2737,71400.0
2015-02-27 14:35:00,52.81,52.88,52.75,52.75,28600.0,38.2737,38.3244,38.2302,38.2302,28600.0
2015-02-27 14:40:00,52.77,52.81,52.68,52.71,18200.0,38.2447,38.2737,38.1795,38.2012,18200.0
2015-02-27 14:45:00,52.71,52.77,52.68,52.69,26400.0,38.2012,38.2447,38.1795,38.1867,26400.0
2015-02-27 14:50:00,52.72,52.73,52.68,52.71,21800.0,38.2085,38.2157,38.1795,38.2012,21800.0
2015-02-27 14:55:00,52.72,52.73,52.59,52.6,51200.0,38.2085,38.2157,38.1143,38.1215,51200.0
2015-02-27 15:00:00,52.63,52.66,52.56,52.65,49400.0,38.1433,38.165,38.0925,38.1577,49400.0
2015-02-27 15:05:00,52.65,52.69,52.6,52.67,49800.0,38.1577,38.1867,38.1215,38.1722,49800.0
2015-02-27 15:10:00,52.67,52.71,52.65,52.65,29600.0,38.1722,38.2012,38.1577,38.1577,29600.0
2015-02-27 15:15:00,52.65,52.75,52.62,52.74,35800.0,38.1577,38.2302,38.136,38.223,35800.0
2015-02-27 15:20:00,52.73,52.75,52.7,52.75,31600.0,38.2157,38.2302,38.194,38.2302,31600.0
2015-02-27 15:25:00,52.74,52.76,52.65,52.67,47000.0,38.223,38.2375,38.1577,38.1722,47000.0
2015-02-27 15:30:00,52.68,52.71,52.6,52.61,47800.0,38.1795,38.2012,38.1215,38.1288,47800.0
2015-02-27 15:35:00,52.61,52.63,52.57,52.6,59400.0,38.1288,38.1433,38.0998,38.1215,59400.0
2015-02-27 15:40:00,52.6,52.65,52.54,52.54,83800.0,38.1215,38.1577,38.078,38.078,83800.0
2015-02-27 15:45:00,52.55,52.67,52.52,52.6,94800.0,38.0853,38.1722,38.0635,38.1215,94800.0
2015-02-27 15:50:00,52.6,52.64,52.53,52.54,113400.0,38.1215,38.1505,38.0708,38.078,113400.0
2015-02-27 15:55:00,52.52,52.56,52.48,52.51,328600.0,38.0635,38.0925,38.0345,38.0563,328600.0
2015-03-02 09:30:00,52.05,52.05,51.29,51.57,289600.0,37.7229,37.7229,37.1721,37.375,289600.0
2015-03-02 09:35:00,51.61,51.61,51.32,51.58,150800.0,37.404,37.404,37.1938,37.3823,150800.0
2015-03-02 09:40:00,51.58,51.79,51.45,51.66,169400.0,37.3823,37.5345,37.2881,37.4403,169400.0
2015-03-02 09:45:00,51.61,51.88,51.56,51.58,104600.0,37.404,37.5997,37.3678,37.3823,104600.0
2015-03-02 09:50:00,51.55,51.58,51.32,51.41,111000.0,37.3605,37.3823,37.1938,37.2591,111000.0
2015-03-02 09:55:00,51.41,51.52,51.35,51.44,95600.0,37.2591,37.3388,37.2156,37.2808,95600.0
2015-03-02 10:00:00,51.45,51.66,51.45,51.58,64000.0,37.2881,37.4403,37.2881,37.3823,64000.0
2015-03-02 10:05:00,51.55,51.57,51.46,51.5,61400.0,37.3605,37.375,37.2953,37.3243,61400.0
2015-03-02 10:10:00,51.54,51.67,51.44,51.51,111600.0,37.3533,37.4475,37.2808,37.3315,111600.0
2015-03-02 10:15:00,51.49,51.59,51.48,51.54,37600.0,37.317,37.3895,37.3098,37.3533,37600.0
2015-03-02 10:20:00,51.52,51.57,51.47,51.49,38200.0,37.3388,37.375,37.3026,37.317,38200.0
2015-03-02 10:25:00,51.49,51.55,51.41,51.42,40000.0,37.317,37.3605,37.2591,37.2663,40000.0
2015-03-02 10:30:00,51.41,51.52,51.38,51.52,69800.0,37.2591,37.3388,37.2373,37.3388,69800.0
2015-03-02 10:35:00,51.52,51.58,51.47,51.58,51600.0,37.3388,37.3823,37.3026,37.3823,51600.0
2015-03-02 10:40:00,51.59,51.63,51.48,51.48,149000.0,37.3895,37.4185,37.3098,37.3098,149000.0
2015-03-02 10:45:00,51.49,51.78,51.49,51.66,95400.0,37.317,37.5272,37.317,37.4403,95400.0
2015-03-02 10:50:00,51.66,51.79,51.65,51.7,54000.0,37.4403,37.5345,37.433,37.4692,54000.0
2015-03-02 10:55:00,51.7,51.72,51.6,51.72,55200.0,37.4692,37.4837,37.3968,37.4837,55200.0
2015-03-02 11:00:00,51.7,51.73,51.66,51.72,56200.0,37.4692,37.491,37.4403,37.4837,56200.0
2015-03-02 11:05:00,51.71,51.72,51.57,51.62,47000.0,37.4765,37.4837,37.375,37.4113,47000.0
2015-03-02 11:10:00,51.6,51.6,51.38,51.44,67800.0,37.3968,37.3968,37.2373,37.2808,67800.0
2015-03-02 11:15:00,51.43,51.45,51.41,51.44,70000.0,37.2736,37.2881,37.2591,37.2808,70000.0
2015-03-02 11:20:00,51.43,51.46,51.4,51.45,47400.0,37.2736,37.2953,37.2518,37.2881,47400.0
2015-03-02 11:25:00,51.46,51.49,51.4,51.4,34600.0,37.2953,37.317,37.2518,37.2518,34600.0
2015-03-02 11:30:00,51.42,51.6,51.41,51.6,76000.0,37.2663,37.3968,37.2591,37.3968,76000.0
2015-03-02 11:35:00,51.6,51.63,51.49,51.49,46600.0,37.3968,37.4185,37.317,37.317,46600.0
2015-03-02 11:40:00,51.5,51.55,51.42,51.43,50800.0,37.3243,37.3605,37.2663,37.2736,50800.0
2015-03-02 11:45:00,51.44,51.46,51.4,51.41,48000.0,37.2808,37.2953,37.2518,37.2591,48000.0
2015-03-02 11:50:00,51.41,51.44,51.35,51.35,32000.0,37.2591,37.2808,37.2156,37.2156,32000.0
2015-03-02 11:55:00,51.35,51.44,51.33,51.35,44400.0,37.2156,37.2808,37.2011,37.2156,44400.0
2015-03-02 12:00:00,51.35,51.35,51.23,51.3,106400.0,37.2156,37.2156,37.1286,37.1793,106400.0
2015-03-02 12:05:00,51.31,51.51,51.3,51.48,59400.0,37.1866,37.3315,37.1793,37.3098,59400.0
2015-03-02 12:10:00,51.48,51.52,51.42,51.43,28000.0,37.3098,37.3388,37.2663,37.2736,28000.0
2015-03-02 12:15:00,51.44,51.47,51.38,51.47,21600.0,37.2808,37.3026,37.2373,37.3026,21600.0
2015-03-02 12:20:00,51.47,51.47,51.24,51.27,48200.0,37.3026,37.3026,37.1359,37.1576,48200.0
2015-03-02 12:25:00,51.27,51.37,51.27,51.29,29600.0,37.1576,37.2301,37.1576,37.1721,29600.0
2015-03-02 12:30:00,51.31,51.36,51.3,51.32,25000.0,37.1866,37.2228,37.1793,37.1938,25000.0
2015-03-02 12:35:00,51.33,51.33,51.14,51.14,94600.0,37.2011,37.2011,37.0634,37.0634,94600.0
2015-03-02 12:40:00,51.14,51.27,51.13,51.23,44800.0,37.0634,37.1576,37.0561,37.1286,44800.0
2015-03-02 12:45:00,51.24,51.26,51.15,51.18,43200.0,37.1359,37.1504,37.0706,37.0924,43200.0
2015-03-02 12:50:00,51.18,51.26,51.17,51.22,39600.0,37.0924,37.1504,37.0851,37.1214,39600.0
2015-03-02 12:55:00,51.22,51.23,51.18,51.2,41600.0,37.1214,37.1286,37.0924,37.1069,41600.0
2015-03-02 13:00:00,51.21,51.34,51.2,51.33,45600.0,37.1141,37.2083,37.1069,37.2011,45600.0
2015-03-02 13:05:00,51.33,51.38,51.33,51.38,36200.0,37.2011,37.2373,37.2011,37.2373,36200.0
2015-03-02 13:10:00,51.38,51.4,51.29,51.29,45400.0,37.2373,37.2518,37.1721,37.1721,45400.0
2015-03-02 13:15:00,51.31,51.31,51.19,51.3,32200.0,37.1866,37.1866,37.0996,37.1793,32200.0
2015-03-02 13:20:00,51.31,51.33,51.1,51.1,60000.0,37.1866,37.2011,37.0344,37.0344,60000.0
2015-03-02 13:25:00,51.13,51.27,51.06,51.27,96000.0,37.0561,37.1576,37.0054,37.1576,96000.0
2015-03-02 13:30:00,51.27,51.3,51.17,51.2,43000.0,37.1576,37.1793,37.0851,37.1069,43000.0
2015-03-02 13:35:00,51.21,51.34,51.21,51.24,87200.0,37.1141,37.2083,37.1141,37.1359,87200.0
2015-03-02 13:40:00,51.24,51.27,51.21,51.22,24400.0,37.1359,37.1576,37.1141,37.1214,24400.0
2015-03-02 13:45:00,51.22,51.22,51.09,51.09,51600.0,37.1214,37.1214,37.0271,37.0271,51600.0
2015-03-02 13:50:00,51.08,51.19,51.08,51.17,67600.0,37.0199,37.0996,37.0199,37.0851,67600.0
2015-03-02 13:55:00,51.17,51.17,51.02,51.08,43600.0,37.0851,37.0851,36.9764,37.0199,43600.0
2015-03-02 14:00:00,51.08,51.08,50.97,51.07,40400.0,37.0199,37.0199,36.9402,37.0127,40400.0
2015-03-02 14:05:00,51.07,51.07,50.96,50.96,28000.0,37.0127,37.0127,36.9329,36.9329,28000.0
2015-03-02 14:10:00,50.95,50.97,50.87,50.95,56600.0,36.9257,36.9402,36.8677,36.9257,56600.0
2015-03-02 14:15:00,50.95,50.95,50.77,50.78,124000.0,36.9257,36.9257,36.7952,36.8025,124000.0
2015-03-02 14:20:00,50.79,50.84,50.69,50.74,60200.0,36.8097,36.846,36.7373,36.7735,60200.0
2015-03-02 14:25:00,50.74,50.76,50.63,50.65,39600.0,36.7735,36.788,36.6938,36.7083,39600.0
2015-03-02 14:30:00,50.66,50.89,50.65,50.88,78000.0,36.7155,36.8822,36.7083,36.875,78000.0
2015-03-02 14:35:00,50.88,50.9,50.82,50.84,58400.0,36.875,36.8894,36.8315,36.846,58400.0
2015-03-02 14:40:00,50.84,50.86,50.77,50.8,66200.0,36.846,36.8605,36.7952,36.817,66200.0
2015-03-02 14:45:00,50.82,50.85,50.79,50.82,48200.0,36.8315,36.8532,36.8097,36.8315,48200.0
2015-03-02 14:50:00,50.82,50.85,50.78,50.8,40600.0,36.8315,36.8532,36.8025,36.817,40600.0
2015-03-02 14:55:00,50.8,50.83,50.76,50.77,49400.0,36.817,36.8387,36.788,36.7952,49400.0
2015-03-02 15:00:00,50.77,50.79,50.68,50.7,47200.0,36.7952,36.8097,36.73,36.7445,47200.0
2015-03-02 15:05:00,50.7,50.77,50.7,50.74,44400.0,36.7445,36.7952,36.7445,36.7735,44400.0
2015-03-02 15:10:00,50.74,50.79,50.72,50.77,78600.0,36.7735,36.8097,36.759,36.7952,78600.0
2015-03-02 15:15:00,50.77,50.82,50.74,50.77,95000.0,36.7952,36.8315,36.7735,36.7952,95000.0
2015-03-02 15:20:00,50.77,50.81,50.77,50.8,80000.0,36.7952,36.8242,36.7952,36.817,80000.0
2015-03-02 15:25:00,50.8,50.92,50.78,50.91,102000.0,36.817,36.9039,36.8025,36.8967,102000.0
2015-03-02 15:30:00,50.91,51.05,50.91,51.03,95200.0,36.8967,36.9982,36.8967,36.9837,95200.0
2015-03-02 15:35:00,51.04,51.09,51.02,51.08,90600.0,36.9909,37.0271,36.9764,37.0199,90600.0
2015-03-02 15:40:00,51.08,51.09,51.01,51.04,108400.0,37.0199,37.0271,36.9692,36.9909,108400.0
2015-03-02 15:45:00,51.04,51.08,50.97,51.06,215600.0,36.9909,37.0199,36.9402,37.0054,215600.0
2015-03-02 15:50:00,51.06,51.08,50.95,50.98,228600.0,37.0054,37.0199,36.9257,36.9474,228600.0
2015-03-02 15:55:00,50.98,50.99,50.87,50.91,389000.0,36.9474,36.9547,36.8677,36.8967,389000.0
2015-03-03 09:30:00,51.31,51.64,51.27,51.5,150200.0,37.1866,37.4258,37.1576,37.3243,150200.0
2015-03-03 09:35:00,51.55,51.84,51.49,51.63,173200.0,37.3605,37.5707,37.317,37.4185,173200.0
2015-03-03 09:40:00,51.61,51.67,51.45,51.51,159200.0,37.404,37.4475,37.2881,37.3315,159200.0
2015-03-03 09:45:00,51.5,51.51,51.21,51.33,301400.0,37.3243,37.3315,37.1141,37.2011,301400.0
2015-03-03 09:50:00,51.33,51.33,51.17,51.32,88200.0,37.2011,37.2011,37.0851,37.1938,88200.0
2015-03-03 09:55:00,51.29,51.37,51.21,51.23,130200.0,37.1721,37.2301,37.1141,37.1286,130200.0
2015-03-03 10:00:00,51.22,51.29,51.21,51.27,64600.0,37.1214,37.1721,37.1141,37.1576,64600.0
2015-03-03 10:05:00,51.27,51.27,51.18,51.22,50000.0,37.1576,37.1576,37.0924,37.1214,50000.0
2015-03-03 10:10:00,51.23,51.24,51.12,51.17,49800.0,37.1286,37.1359,37.0489,37.0851,49800.0
2015-03-03 10:15:00,51.15,51.22,51.14,51.18,30400.0,37.0706,37.1214,37.0634,37.0924,30400.0
2015-03-03 10:20:00,51.18,51.24,51.12,51.23,194000.0,37.0924,37.1359,37.0489,37.1286,194000.0
2015-03-03 10:25:00,51.22,51.24,51.13,51.16,54800.0,37.1214,37.1359,37.0561,37.0779,54800.0
2015-03-03 10:30:00,51.17,51.19,51.13,51.15,48200.0,37.0851,37.0996,37.0561,37.0706,48200.0
2015-03-03 10:35:00,51.13,51.2,51.12,51.2,37800.0,37.0561,37.1069,37.0489,37.1069,37800.0
2015-03-03 10:40:00,51.21,51.3,51.19,51.22,235400.0,37.1141,37.1793,37.0996,37.1214,235400.0
2015-03-03 10:45:00,51.22,51.35,51.2,51.24,311800.0,37.1214,37.2156,37.1069,37.1359,311800.0
2015-03-03 10:50:00,51.26,51.26,51.23,51.24,55200.0,37.1504,37.1504,37.1286,37.1359,55200.0
2015-03-03 10:55:00,51.24,51.25,51.2,51.24,63800.0,37.1359,37.1431,37.1069,37.1359,63800.0
2015-03-03 11:00:00,51.23,51.24,51.19,51.24,32400.0,37.1286,37.1359,37.0996,37.1359,32400.0
2015-03-03 11:05:00,51.24,51.28,51.22,51.26,67000.0,37.1359,37.1649,37.1214,37.1504,67000.0
2015-03-03 11:10:00,51.26,51.26,51.23,51.23,41600.0,37.1504,37.1504,37.1286,37.1286,41600.0
2015-03-03 11:15:00,51.22,51.27,51.22,51.25,51600.0,37.1214,37.1576,37.1214,37.1431,51600.0
2015-03-03 11:20:00,51.25,51.26,51.23,51.25,38400.0,37.1431,37.1504,37.1286,37.1431,38400.0
2015-03-03 11:25:00,51.25,51.27,51.24,51.26,30600.0,37.1431,37.1576,37.1359,37.1504,30600.0
2015-03-03 11:30:00,51.26,51.33,51.22,51.25,118800.0,37.1504,37.2011,37.1214,37.1431,118800.0
2015-03-03 11:35:00,51.25,51.25,51.17,51.21,39400.0,37.1431,37.1431,37.0851,37.1141,39400.0
2015-03-03 11:40:00,51.21,51.21,51.16,51.16,30400.0,37.1141,37.1141,37.0779,37.0779,30400.0
2015-03-03 11:45:00,51.16,51.24,51.15,51.16,41400.0,37.0779,37.1359,37.0706,37.0779,41400.0
2015-03-03 11:50:00,51.17,51.23,51.15,51.18,46800.0,37.0851,37.1286,37.0706,37.0924,46800.0
2015-03-03 11:55:00,51.17,51.2,51.16,51.18,28800.0,37.0851,37.1069,37.0779,37.0924,28800.0
2015-03-03 12:00:00,51.18,51.2,51.13,51.16,33600.0,37.0924,37.1069,37.0561,37.0779,33600.0
2015-03-03 12:05:00,51.17,51.21,51.14,51.18,45000.0,37.0851,37.1141,37.0634,37.0924,45000.0
2015-03-03 12:10:00,51.18,51.29,51.16,51.24,78200.0,37.0924,37.1721,37.0779,37.1359,78200.0
2015-03-03 12:15:00,51.24,51.35,51.24,51.24,147600.0,37.1359,37.2156,37.1359,37.1359,147600.0
2015-03-03 12:20:00,51.24,51.37,51.24,51.37,53400.0,37.1359,37.2301,37.1359,37.2301,53400.0
2015-03-03 12:25:00,51.37,51.38,51.31,51.35,63000.0,37.2301,37.2373,37.1866,37.2156,63000.0
2015-03-03 12:30:00,51.35,51.37,51.23,51.26,62600.0,37.2156,37.2301,37.1286,37.1504,62600.0
2015-03-03 12:35:00,51.26,51.34,51.23,51.27,55200.0,37.1504,37.2083,37.1286,37.1576,55200.0
2015-03-03 12:40:00,51.26,51.29,51.23,51.24,18000.0,37.1504,37.1721,37.1286,37.1359,18000.0
2015-03-03 12:45:00,51.24,51.27,51.24,51.24,10200.0,37.1359,37.1576,37.1359,37.1359,10200.0
2015-03-03 12:50:00,51.25,51.29,51.24,51.27,10200.0,37.1431,37.1721,37.1359,37.1576,10200.0
2015-03-03 12:55:00,51.25,51.37,51.24,51.35,57200.0,37.1431,37.2301,37.1359,37.2156,57200.0
2015-03-03 13:00:00,51.35,51.37,51.28,51.29,118200.0,37.2156,37.2301,37.1649,37.1721,118200.0
2015-03-03 13:05:00,51.3,51.41,51.3,51.38,148600.0,37.1793,37.2591,37.1793,37.2373,148600.0
2015-03-03 13:10:00,51.4,51.42,51.3,51.37,118600.0,37.2518,37.2663,37.1793,37.2301,118600.0
2015-03-03 13:15:00,51.37,51.37,51.29,51.33,36600.0,37.2301,37.2301,37.1721,37.2011,36600.0
2015-03-03 13:20:00,51.32,51.34,51.24,51.26,79800.0,37.1938,37.2083,37.1359,37.1504,79800.0
2015-03-03 13:25:00,51.26,51.27,51.17,51.21,60600.0,37.1504,37.1576,37.0851,37.1141,60600.0
2015-03-03 13:30:00,51.21,51.3,51.13,51.15,48000.0,37.1141,37.1793,37.0561,37.0706,48000.0
2015-03-03 13:35:00,51.15,51.15,51.02,51.04,94400.0,37.0706,37.0706,36.9764,36.9909,94400.0
2015-03-03 13:40:00,51.03,51.08,51.03,51.05,34400.0,36.9837,37.0199,36.9837,36.9982,34400.0
2015-03-03 13:45:00,51.06,51.06,50.97,50.98,42400.0,37.0054,37.0054,36.9402,36.9474,42400.0
2015-03-03 13:50:00,50.98,51.02,50.96,50.97,98600.0,36.9474,36.9764,36.9329,36.9402,98600.0
2015-03-03 13:55:00,50.96,51.01,50.93,51.01,31800.0,36.9329,36.9692,36.9112,36.9692,31800.0
2015-03-03 14:00:00,51.0,51.08,51.0,51.01,28800.0,36.9619,37.0199,36.9619,36.9692,28800.0
2015-03-03 14:05:00,51.01,51.12,51.0,51.12,22800.0,36.9692,37.0489,36.9619,37.0489,22800.0
2015-03-03 14:10:00,51.12,51.16,51.04,51.15,40400.0,37.0489,37.0779,36.9909,37.0706,40400.0
2015-03-03 14:15:00,51.13,51.27,51.13,51.27,23200.0,37.0561,37.1576,37.0561,37.1576,23200.0
2015-03-03 14:20:00,51.29,51.35,51.25,51.33,36200.0,37.1721,37.2156,37.1431,37.2011,36200.0
2015-03-03 14:25:00,51.33,51.42,51.33,51.42,30600.0,37.2011,37.2663,37.2011,37.2663,30600.0
2015-03-03 14:30:00,51.42,51.47,51.4,51.45,41000.0,37.2663,37.3026,37.2518,37.2881,41000.0
2015-03-03 14:35:00,51.44,51.55,51.44,51.53,50600.0,37.2808,37.3605,37.2808,37.346,50600.0
2015-03-03 14:40:00,51.53,51.54,51.38,51.48,40000.0,37.346,37.3533,37.2373,37.3098,40000.0
2015-03-03 14:45:00,51.48,51.5,51.43,51.49,44800.0,37.3098,37.3243,37.2736,37.317,44800.0
2015-03-03 14:50:00,51.48,51.52,51.44,51.49,32800.0,37.3098,37.3388,37.2808,37.317,32800.0
2015-03-03 14:55:00,51.49,51.54,51.43,51.52,33800.0,37.317,37.3533,37.2736,37.3388,33800.0
2015-03-03 15:00:00,51.51,51.53,51.47,51.53,45200.0,37.3315,37.346,37.3026,37.346,45200.0
2015-03-03 15:05:00,51.52,51.52,51.41,51.41,60200.0,37.3388,37.3388,37.2591,37.2591,60200.0
2015-03-03 15:10:00,51.4,51.4,51.26,51.29,111400.0,37.2518,37.2518,37.1504,37.1721,111400.0
2015-03-03 15:15:00,51.29,51.32,51.27,51.28,59800.0,37.1721,37.1938,37.1576,37.1649,59800.0
2015-03-03 15:20:00,51.28,51.35,51.27,51.34,55000.0,37.1649,37.2156,37.1576,37.2083,55000.0
2015-03-03 15:25:00,51.34,51.36,51.3,51.3,48600.0,37.2083,37.2228,37.1793,37.1793,48600.0
2015-03-03 15:30:00,51.29,51.4,51.29,51.4,48000.0,37.1721,37.2518,37.1721,37.2518,48000.0
2015-03-03 15:35:00,51.41,51.45,51.4,51.44,46800.0,37.2591,37.2881,37.2518,37.2808,46800.0
2015-03-03 15:40:00,51.44,51.44,51.37,51.42,70800.0,37.2808,37.2808,37.2301,37.2663,70800.0
2015-03-03 15:45:00,51.41,51.42,51.29,51.35,90200.0,37.2591,37.2663,37.1721,37.2156,90200.0
2015-03-03 15:50:00,51.35,51.38,51.33,51.37,58200.0,37.2156,37.2373,37.2011,37.2301,58200.0
2015-03-03 15:55:00,51.37,51.38,51.32,51.37,113000.0,37.2301,37.2373,37.1938,37.2301,113000.0
2015-03-04 09:30:00,51.0,51.15,50.51,50.55,159600.0,36.9619,37.0706,36.6068,36.6358,159600.0
2015-03-04 09:35:00,50.58,50.75,50.52,50.52,50600.0,36.6575,36.7807,36.614,36.614,50600.0
2015-03-04 09:40:00,50.51,50.88,50.44,50.83,92800.0,36.6068,36.875,36.5561,36.8387,92800.0
2015-03-04 09:45:00,50.82,51.12,50.8,50.97,48800.0,36.8315,37.0489,36.817,36.9402,48800.0
2015-03-04 09:50:00,50.99,51.02,50.8,50.8,117000.0,36.9547,36.9764,36.817,36.817,117000.0
2015-03-04 09:55:00,50.83,50.93,50.76,50.82,33800.0,36.8387,36.9112,36.788,36.8315,33800.0
2015-03-04 10:00:00,50.81,50.94,50.77,50.85,42600.0,36.8242,36.9184,36.7952,36.8532,42600.0
2015-03-04 10:05:00,50.84,50.88,50.76,50.83,52200.0,36.846,36.875,36.788,36.8387,52200.0
2015-03-04 10:10:00,50.81,50.87,50.73,50.85,75600.0,36.8242,36.8677,36.7662,36.8532,75600.0
2015-03-04 10:15:00,50.84,50.97,50.77,50.78,49800.0,36.846,36.9402,36.7952,36.8025,49800.0
2015-03-04 10:20:00,50.81,50.88,50.75,50.77,35600.0,36.8242,36.875,36.7807,36.7952,35600.0
2015-03-04 10:25:00,50.75,50.76,50.68,50.71,30800.0,36.7807,36.788,36.73,36.7517,30800.0
2015-03-04 10:30:00,50.69,50.83,50.58,50.83,83000.0,36.7373,36.8387,36.6575,36.8387,83000.0
2015-03-04 10:35:00,50.82,51.06,50.81,51.04,122400.0,36.8315,37.0054,36.8242,36.9909,122400.0
2015-03-04 10:40:00,51.06,51.17,51.05,51.09,86000.0,37.0054,37.0851,36.9982,37.0271,86000.0
2015-03-04 10:45:00,51.09,51.18,51.09,51.13,72200.0,37.0271,37.0924,37.0271,37.0561,72200.0
2015-03-04 10:50:00,51.15,51.22,51.12,51.22,48800.0,37.0706,37.1214,37.0489,37.1214,48800.0
2015-03-04 10:55:00,51.22,51.32,51.2,51.26,42000.0,37.1214,37.1938,37.1069,37.1504,42000.0
2015-03-04 11:00:00,51.26,51.27,51.18,51.19,27000.0,37.1504,37.1576,37.0924,37.0996,27000.0
2015-03-04 11:05:00,51.17,51.32,51.13,51.31,38000.0,37.0851,37.1938,37.0561,37.1866,38000.0
2015-03-04 11:10:00,51.31,51.34,51.19,51.32,22400.0,37.1866,37.2083,37.0996,37.1938,22400.0
2015-03-04 11:15:00,51.35,51.37,51.3,51.35,35200.0,37.2156,37.2301,37.1793,37.2156,35200.0
2015-03-04 11:20:00,51.35,51.46,51.35,51.37,82800.0,37.2156,37.2953,37.2156,37.2301,82800.0
2015-03-04 11:25:00,51.38,51.51,51.38,51.51,53400.0,37.2373,37.3315,37.2373,37.3315,53400.0
2015-03-04 11:30:00,51.48,51.5,51.38,51.46,32000.0,37.3098,37.3243,37.2373,37.2953,32000.0
2015-03-04 11:35:00,51.47,51.48,51.36,51.38,25600.0,37.3026,37.3098,37.2228,37.2373,25600.0
2015-03-04 11:40:00,51.38,51.39,51.33,51.35,19400.0,37.2373,37.2446,37.2011,37.2156,19400.0
2015-03-04 11:45:00,51.35,51.38,51.31,51.32,15000.0,37.2156,37.2373,37.1866,37.1938,15000.0
2015-03-04 11:50:00,51.32,51.41,51.31,51.41,28400.0,37.1938,37.2591,37.1866,37.2591,28400.0
2015-03-04 11:55:00,51.41,51.46,51.31,51.31,19600.0,37.2591,37.2953,37.1866,37.1866,19600.0
2015-03-04 12:00:00,51.32,51.44,51.31,51.4,53200.0,37.1938,37.2808,37.1866,37.2518,53200.0
2015-03-04 12:05:00,51.4,51.41,51.32,51.34,26200.0,37.2518,37.2591,37.1938,37.2083,26200.0
2015-03-04 12:10:00,51.33,51.42,51.3,51.4,18600.0,37.2011,37.2663,37.1793,37.2518,18600.0
2015-03-04 12:15:00,51.4,51.44,51.33,51.34,21200.0,37.2518,37.2808,37.2011,37.2083,21200.0
2015-03-04 12:20:00,51.33,51.37,51.33,51.35,10000.0,37.2011,37.2301,37.2011,37.2156,10000.0
2015-03-04 12:25:00,51.35,51.35,51.26,51.28,14000.0,37.2156,37.2156,37.1504,37.1649,14000.0
2015-03-04 12:30:00,51.28,51.36,51.27,51.34,20800.0,37.1649,37.2228,37.1576,37.2083,20800.0
2015-03-04 12:35:00,51.34,51.35,51.25,51.27,12800.0,37.2083,37.2156,37.1431,37.1576,12800.0
2015-03-04 12:40:00,51.27,51.33,51.26,51.33,17800.0,37.1576,37.2011,37.1504,37.2011,17800.0
2015-03-04 12:45:00,51.32,51.33,51.27,51.29,10400.0,37.1938,37.2011,37.1576,37.1721,10400.0
2015-03-04 12:50:00,51.27,51.27,51.21,51.24,15800.0,37.1576,37.1576,37.1141,37.1359,15800.0
2015-03-04 12:55:00,51.24,51.24,51.18,51.18,10200.0,37.1359,37.1359,37.0924,37.0924,10200.0
2015-03-04 13:00:00,51.18,51.21,51.15,51.18,18200.0,37.0924,37.1141,37.0706,37.0924,18200.0
2015-03-04 13:05:00,51.17,51.17,51.12,51.15,18800.0,37.0851,37.0851,37.0489,37.0706,18800.0
2015-03-04 13:10:00,51.15,51.22,51.11,51.2,14600.0,37.0706,37.1214,37.0416,37.1069,14600.0
2015-03-04 13:15:00,51.2,51.23,51.15,51.17,32600.0,37.1069,37.1286,37.0706,37.0851,32600.0
2015-03-04 13:20:00,51.17,51.23,51.16,51.17,25600.0,37.0851,37.1286,37.0779,37.0851,25600.0
2015-03-04 13:25:00,51.17,51.2,51.14,51.19,8200.0,37.0851,37.1069,37.0634,37.0996,8200.0
2015-03-04 13:30:00,51.2,51.2,51.06,51.17,27400.0,37.1069,37.1069,37.0054,37.0851,27400.0
2015-03-04 13:35:00,51.16,51.18,51.04,51.06,56000.0,37.0779,37.0924,36.9909,37.0054,56000.0
2015-03-04 13:40:00,51.07,51.13,50.99,51.01,37400.0,37.0127,37.0561,36.9547,36.9692,37400.0
2015-03-04 13:45:00,51.0,51.01,50.9,50.9,27400.0,36.9619,36.9692,36.8894,36.8894,27400.0
2015-03-04 13:50:00,50.9,50.99,50.9,50.95,23400.0,36.8894,36.9547,36.8894,36.9257,23400.0
2015-03-04 13:55:00,50.93,50.93,50.84,50.85,43600.0,36.9112,36.9112,36.846,36.8532,43600.0
2015-03-04 14:00:00,50.88,50.91,50.82,50.87,57800.0,36.875,36.8967,36.8315,36.8677,57800.0
2015-03-04 14:05:00,50.85,50.92,50.81,50.92,61800.0,36.8532,36.9039,36.8242,36.9039,61800.0
2015-03-04 14:10:00,50.93,50.93,50.77,50.77,34000.0,36.9112,36.9112,36.7952,36.7952,34000.0
2015-03-04 14:15:00,50.77,50.81,50.63,50.65,57800.0,36.7952,36.8242,36.6938,36.7083,57800.0
2015-03-04 14:20:00,50.64,50.68,50.62,50.66,29800.0,36.701,36.73,36.6865,36.7155,29800.0
2015-03-04 14:25:00,50.65,50.7,50.65,50.67,33200.0,36.7083,36.7445,36.7083,36.7228,33200.0
2015-03-04 14:30:00,50.68,50.68,50.57,50.58,56400.0,36.73,36.73,36.6503,36.6575,56400.0
2015-03-04 14:35:00,50.6,50.68,50.6,50.68,31600.0,36.672,36.73,36.672,36.73,31600.0
2015-03-04 14:40:00,50.69,50.85,50.68,50.85,37000.0,36.7373,36.8532,36.73,36.8532,37000.0
2015-03-04 14:45:00,50.85,50.87,50.81,50.81,27600.0,36.8532,36.8677,36.8242,36.8242,27600.0
2015-03-04 14:50:00,50.81,50.85,50.77,50.83,42400.0,36.8242,36.8532,36.7952,36.8387,42400.0
2015-03-04 14:55:00,50.82,50.96,50.81,50.94,38200.0,36.8315,36.9329,36.8242,36.9184,38200.0
2015-03-04 15:00:00,50.95,50.95,50.9,50.92,44200.0,36.9257,36.9257,36.8894,36.9039,44200.0
2015-03-04 15:05:00,50.92,50.92,50.85,50.85,37400.0,36.9039,36.9039,36.8532,36.8532,37400.0
2015-03-04 15:10:00,50.85,50.94,50.85,50.93,36600.0,36.8532,36.9184,36.8532,36.9112,36600.0
2015-03-04 15:15:00,50.93,50.95,50.88,50.9,57000.0,36.9112,36.9257,36.875,36.8894,57000.0
2015-03-04 15:20:00,50.9,50.95,50.9,50.91,50600.0,36.8894,36.9257,36.8894,36.8967,50600.0
2015-03-04 15:25:00,50.91,50.96,50.88,50.95,32200.0,36.8967,36.9329,36.875,36.9257,32200.0
2015-03-04 15:30:00,50.96,51.04,50.96,50.98,63600.0,36.9329,36.9909,36.9329,36.9474,63600.0
2015-03-04 15:35:00,50.99,51.01,50.95,51.01,62200.0,36.9547,36.9692,36.9257,36.9692,62200.0
2015-03-04 15:40:00,51.01,51.06,50.98,51.06,58600.0,36.9692,37.0054,36.9474,37.0054,58600.0
2015-03-04 15:45:00,51.06,51.1,51.02,51.05,90400.0,37.0054,37.0344,36.9764,36.9982,90400.0
2015-03-04 15:50:00,51.04,51.05,51.01,51.02,100600.0,36.9909,36.9982,36.9692,36.9764,100600.0
2015-03-04 15:55:00,51.02,51.05,51.01,51.02,137600.0,36.9764,36.9982,36.9692,36.9764,137600.0
2015-03-05 09:30:00,51.18,51.47,51.02,51.37,86600.0,37.0924,37.3026,36.9764,37.2301,86600.0
2015-03-05 09:35:00,51.37,51.5,51.28,51.44,47600.0,37.2301,37.3243,37.1649,37.2808,47600.0
2015-03-05 09:40:00,51.41,51.53,51.19,51.41,67000.0,37.2591,37.346,37.0996,37.2591,67000.0
2015-03-05 09:45:00,51.43,51.52,51.26,51.37,59400.0,37.2736,37.3388,37.1504,37.2301,59400.0
2015-03-05 09:50:00,51.4,51.42,51.3,51.34,27800.0,37.2518,37.2663,37.1793,37.2083,27800.0
2015-03-05 09:55:00,51.35,51.42,51.21,51.41,62000.0,37.2156,37.2663,37.1141,37.2591,62000.0
2015-03-05 10:00:00,51.4,51.45,51.23,51.28,23000.0,37.2518,37.2881,37.1286,37.1649,23000.0
2015-03-05 10:05:00,51.31,51.35,51.13,51.14,21800.0,37.1866,37.2156,37.0561,37.0634,21800.0
2015-03-05 10:10:00,51.17,51.23,51.13,51.13,58200.0,37.0851,37.1286,37.0561,37.0561,58200.0
2015-03-05 10:15:00,51.17,51.17,51.03,51.06,36000.0,37.0851,37.0851,36.9837,37.0054,36000.0
2015-03-05 10:20:00,51.05,51.05,50.95,50.96,35600.0,36.9982,36.9982,36.9257,36.9329,35600.0
2015-03-05 10:25:00,50.96,50.96,50.88,50.93,21400.0,36.9329,36.9329,36.875,36.9112,21400.0
2015-03-05 10:30:00,50.92,50.93,50.86,50.87,77800.0,36.9039,36.9112,36.8605,36.8677,77800.0
2015-03-05 10:35:00,50.87,50.91,50.85,50.87,66600.0,36.8677,36.8967,36.8532,36.8677,66600.0
2015-03-05 10:40:00,50.85,50.91,50.84,50.9,33800.0,36.8532,36.8967,36.846,36.8894,33800.0
2015-03-05 10:45:00,50.89,51.04,50.88,51.03,54000.0,36.8822,36.9909,36.875,36.9837,54000.0
2015-03-05 10:50:00,51.04,51.13,51.03,51.13,15000.0,36.9909,37.0561,36.9837,37.0561,15000.0
2015-03-05 10:55:00,51.14,51.18,51.12,51.16,19600.0,37.0634,37.0924,37.0489,37.0779,19600.0
2015-03-05 11:00:00,51.15,51.16,51.07,51.14,65800.0,37.0706,37.0779,37.0127,37.0634,65800.0
2015-03-05 11:05:00,51.15,51.18,51.07,51.1,20600.0,37.0706,37.0924,37.0127,37.0344,20600.0
2015-03-05 11:10:00,51.11,51.17,51.04,51.16,10400.0,37.0416,37.0851,36.9909,37.0779,10400.0
2015-03-05 11:15:00,51.17,51.24,51.17,51.22,20600.0,37.0851,37.1359,37.0851,37.1214,20600.0
2015-03-05 11:20:00,51.22,51.24,51.01,51.02,25400.0,37.1214,37.1359,36.9692,36.9764,25400.0
2015-03-05 11:25:00,51.05,51.15,51.05,51.15,9200.0,36.9982,37.0706,36.9982,37.0706,9200.0
2015-03-05 11:30:00,51.15,51.16,51.06,51.07,25800.0,37.0706,37.0779,37.0054,37.0127,25800.0
2015-03-05 11:35:00,51.06,51.18,51.04,51.16,25600.0,37.0054,37.0924,36.9909,37.0779,25600.0
2015-03-05 11:40:00,51.14,51.21,51.13,51.21,23000.0,37.0634,37.1141,37.0561,37.1141,23000.0
2015-03-05 11:45:00,51.2,51.21,51.16,51.16,13200.0,37.1069,37.1141,37.0779,37.0779,13200.0
2015-03-05 11:50:00,51.17,51.23,51.17,51.22,8800.0,37.0851,37.1286,37.0851,37.1214,8800.0
2015-03-05 11:55:00,51.22,51.26,51.21,51.23,11200.0,37.1214,37.1504,37.1141,37.1286,11200.0
2015-03-05 12:00:00,51.23,51.24,51.17,51.23,18800.0,37.1286,37.1359,37.0851,37.1286,18800.0
2015-03-05 12:05:00,51.23,51.24,51.17,51.22,27800.0,37.1286,37.1359,37.0851,37.1214,27800.0
2015-03-05 12:10:00,51.22,51.28,51.22,51.22,16800.0,37.1214,37.1649,37.1214,37.1214,16800.0
2015-03-05 12:15:00,51.22,51.22,51.15,51.15,23400.0,37.1214,37.1214,37.0706,37.0706,23400.0
2015-03-05 12:20:00,51.16,51.23,51.13,51.22,12800.0,37.0779,37.1286,37.0561,37.1214,12800.0
2015-03-05 12:25:00,51.24,51.24,51.13,51.13,40400.0,37.1359,37.1359,37.0561,37.0561,40400.0
2015-03-05 12:30:00,51.13,51.17,51.08,51.17,37400.0,37.0561,37.0851,37.0199,37.0851,37400.0
2015-03-05 12:35:00,51.17,51.21,51.15,51.17,17800.0,37.0851,37.1141,37.0706,37.0851,17800.0
2015-03-05 12:40:00,51.17,51.3,51.17,51.3,14600.0,37.0851,37.1793,37.0851,37.1793,14600.0
2015-03-05 12:45:00,51.3,51.31,51.24,51.24,22800.0,37.1793,37.1866,37.1359,37.1359,22800.0
2015-03-05 12:50:00,51.24,51.24,51.12,51.12,62400.0,37.1359,37.1359,37.0489,37.0489,62400.0
2015-03-05 12:55:00,51.12,51.13,51.03,51.06,35200.0,37.0489,37.0561,36.9837,37.0054,35200.0
2015-03-05 13:00:00,51.05,51.13,51.04,51.12,33400.0,36.9982,37.0561,36.9909,37.0489,33400.0
2015-03-05 13:05:00,51.12,51.16,51.12,51.15,14200.0,37.0489,37.0779,37.0489,37.0706,14200.0
2015-03-05 13:10:00,51.15,51.29,51.15,51.29,15600.0,37.0706,37.1721,37.0706,37.1721,15600.0
2015-03-05 13:15:00,51.3,51.33,51.24,51.32,25200.0,37.1793,37.2011,37.1359,37.1938,25200.0
2015-03-05 13:20:00,51.33,51.37,51.27,51.28,28200.0,37.2011,37.2301,37.1576,37.1649,28200.0
2015-03-05 13:25:00,51.29,51.35,51.29,51.3,12800.0,37.1721,37.2156,37.1721,37.1793,12800.0
2015-03-05 13:30:00,51.29,51.3,51.25,51.27,16400.0,37.1721,37.1793,37.1431,37.1576,16400.0
2015-03-05 13:35:00,51.27,51.28,51.23,51.26,26200.0,37.1576,37.1649,37.1286,37.1504,26200.0
2015-03-05 13:40:00,51.27,51.27,51.21,51.23,158400.0,37.1576,37.1576,37.1141,37.1286,158400.0
2015-03-05 13:45:00,51.23,51.41,51.22,51.4,87400.0,37.1286,37.2591,37.1214,37.2518,87400.0
2015-03-05 13:50:00,51.4,51.43,51.39,51.42,24600.0,37.2518,37.2736,37.2446,37.2663,24600.0
2015-03-05 13:55:00,51.42,51.43,51.35,51.39,18600.0,37.2663,37.2736,37.2156,37.2446,18600.0
2015-03-05 14:00:00,51.39,51.44,51.35,51.35,27400.0,37.2446,37.2808,37.2156,37.2156,27400.0
2015-03-05 14:05:00,51.36,51.41,51.34,51.35,29000.0,37.2228,37.2591,37.2083,37.2156,29000.0
2015-03-05 14:10:00,51.35,51.38,51.34,51.37,40600.0,37.2156,37.2373,37.2083,37.2301,40600.0
2015-03-05 14:15:00,51.38,51.41,51.37,51.37,29800.0,37.2373,37.2591,37.2301,37.2301,29800.0
2015-03-05 14:20:00,51.35,51.38,51.27,51.27,44200.0,37.2156,37.2373,37.1576,37.1576,44200.0
2015-03-05 14:25:00,51.27,51.31,51.24,51.3,62800.0,37.1576,37.1866,37.1359,37.1793,62800.0
2015-03-05 14:30:00,51.3,51.31,51.27,51.28,26200.0,37.1793,37.1866,37.1576,37.1649,26200.0
2015-03-05 14:35:00,51.3,51.34,51.29,51.31,42800.0,37.1793,37.2083,37.1721,37.1866,42800.0
2015-03-05 14:40:00,51.31,51.32,51.27,51.28,24000.0,37.1866,37.1938,37.1576,37.1649,24000.0
2015-03-05 14:45:00,51.29,51.31,51.26,51.26,23400.0,37.1721,37.1866,37.1504,37.1504,23400.0
2015-03-05 14:50:00,51.27,51.29,51.22,51.23,38400.0,37.1576,37.1721,37.1214,37.1286,38400.0
2015-03-05 14:55:00,51.23,51.23,51.17,51.18,29000.0,37.1286,37.1286,37.0851,37.0924,29000.0
2015-03-05 15:00:00,51.18,51.2,51.17,51.18,35800.0,37.0924,37.1069,37.0851,37.0924,35800.0
2015-03-05 15:05:00,51.18,51.19,51.1,51.1,104400.0,37.0924,37.0996,37.0344,37.0344,104400.0
2015-03-05 15:10:00,51.1,51.21,51.1,51.1,45200.0,37.0344,37.1141,37.0344,37.0344,45200.0
2015-03-05 15:15:00,51.11,51.19,51.05,51.05,33800.0,37.0416,37.0996,36.9982,36.9982,33800.0
2015-03-05 15:20:00,51.05,51.05,50.99,51.0,48200.0,36.9982,36.9982,36.9547,36.9619,48200.0
2015-03-05 15:25:00,51.0,51.05,50.99,51.02,37400.0,36.9619,36.9982,36.9547,36.9764,37400.0
2015-03-05 15:30:00,51.02,51.02,50.9,50.93,54000.0,36.9764,36.9764,36.8894,36.9112,54000.0
2015-03-05 15:35:00,50.93,50.96,50.9,50.91,59000.0,36.9112,36.9329,36.8894,36.8967,59000.0
2015-03-05 15:40:00,50.91,50.99,50.91,50.91,51800.0,36.8967,36.9547,36.8967,36.8967,51800.0
2015-03-05 15:45:00,50.91,50.97,50.91,50.91,66200.0,36.8967,36.9402,36.8967,36.8967,66200.0
2015-03-05 15:50:00,50.91,50.98,50.91,50.94,86200.0,36.8967,36.9474,36.8967,36.9184,86200.0
2015-03-05 15:55:00,50.94,50.95,50.87,50.88,171000.0,36.9184,36.9257,36.8677,36.875,171000.0
2015-03-06 09:30:00,50.51,50.68,50.49,50.66,70000.0,36.6068,36.73,36.5923,36.7155,70000.0
2015-03-06 09:35:00,50.58,51.0,50.56,50.94,21200.0,36.6575,36.9619,36.643,36.9184,21200.0
2015-03-06 09:40:00,50.94,51.31,50.94,50.95,36600.0,36.9184,37.1866,36.9184,36.9257,36600.0
2015-03-06 09:45:00,50.96,50.99,50.8,50.91,38800.0,36.9329,36.9547,36.817,36.8967,38800.0
2015-03-06 09:50:00,50.88,50.9,50.41,50.41,121200.0,36.875,36.8894,36.5343,36.5343,121200.0
2015-03-06 09:55:00,50.41,50.57,50.41,50.55,59400.0,36.5343,36.6503,36.5343,36.6358,59400.0
2015-03-06 10:00:00,50.55,50.66,50.42,50.42,31600.0,36.6358,36.7155,36.5416,36.5416,31600.0
2015-03-06 10:05:00,50.43,50.46,50.38,50.46,35200.0,36.5488,36.5706,36.5126,36.5706,35200.0
2015-03-06 10:10:00,50.43,50.59,50.43,50.45,35200.0,36.5488,36.6648,36.5488,36.5633,35200.0
2015-03-06 10:15:00,50.43,50.45,50.37,50.38,35600.0,36.5488,36.5633,36.5053,36.5126,35600.0
2015-03-06 10:20:00,50.38,50.38,50.17,50.2,115800.0,36.5126,36.5126,36.3604,36.3821,115800.0
2015-03-06 10:25:00,50.19,50.33,50.19,50.24,82000.0,36.3749,36.4763,36.3749,36.4111,82000.0
2015-03-06 10:30:00,50.26,50.3,50.22,50.24,33200.0,36.4256,36.4546,36.3966,36.4111,33200.0
2015-03-06 10:35:00,50.26,50.32,50.22,50.27,24400.0,36.4256,36.4691,36.3966,36.4329,24400.0
2015-03-06 10:40:00,50.25,50.26,50.22,50.23,15800.0,36.4184,36.4256,36.3966,36.4039,15800.0
2015-03-06 10:45:00,50.24,50.27,50.2,50.26,42600.0,36.4111,36.4329,36.3821,36.4256,42600.0
2015-03-06 10:50:00,50.27,50.27,50.15,50.16,74800.0,36.4329,36.4329,36.3459,36.3531,74800.0
2015-03-06 10:55:00,50.15,50.18,50.11,50.12,53800.0,36.3459,36.3676,36.3169,36.3241,53800.0
2015-03-06 11:00:00,50.12,50.17,50.06,50.06,44000.0,36.3241,36.3604,36.2807,36.2807,44000.0
2015-03-06 11:05:00,50.07,50.08,49.95,49.95,56800.0,36.2879,36.2952,36.2009,36.2009,56800.0
2015-03-06 11:10:00,49.99,50.02,49.9,49.94,138400.0,36.2299,36.2517,36.1647,36.1937,138400.0
2015-03-06 11:15:00,49.94,49.94,49.87,49.9,62600.0,36.1937,36.1937,36.143,36.1647,62600.0
2015-03-06 11:20:00,49.9,49.91,49.86,49.88,32000.0,36.1647,36.172,36.1357,36.1502,32000.0
2015-03-06 11:25:00,49.9,49.96,49.89,49.9,35400.0,36.1647,36.2082,36.1575,36.1647,35400.0
2015-03-06 11:30:00,49.9,49.97,49.87,49.93,30200.0,36.1647,36.2154,36.143,36.1864,30200.0
2015-03-06 11:35:00,49.93,49.93,49.85,49.89,18600.0,36.1864,36.1864,36.1285,36.1575,18600.0
2015-03-06 11:40:00,49.9,49.94,49.85,49.85,19600.0,36.1647,36.1937,36.1285,36.1285,19600.0
2015-03-06 11:45:00,49.85,49.87,49.79,49.81,36800.0,36.1285,36.143,36.085,36.0995,36800.0
2015-03-06 11:50:00,49.83,49.88,49.79,49.86,22800.0,36.114,36.1502,36.085,36.1357,22800.0
2015-03-06 11:55:00,49.85,49.88,49.8,49.87,20800.0,36.1285,36.1502,36.0922,36.143,20800.0
2015-03-06 12:00:00,49.88,49.98,49.88,49.98,33400.0,36.1502,36.2227,36.1502,36.2227,33400.0
2015-03-06 12:05:00,49.97,49.97,49.91,49.92,15400.0,36.2154,36.2154,36.172,36.1792,15400.0
2015-03-06 12:10:00,49.91,49.91,49.8,49.81,16200.0,36.172,36.172,36.0922,36.0995,16200.0
2015-03-06 12:15:00,49.81,49.82,49.71,49.72,19000.0,36.0995,36.1067,36.027,36.0343,19000.0
2015-03-06 12:20:00,49.73,49.74,49.67,49.68,24000.0,36.0415,36.0487,35.998,36.0053,24000.0
2015-03-06 12:25:00,49.67,49.69,49.62,49.63,125200.0,35.998,36.0125,35.9618,35.969,125200.0
2015-03-06 12:30:00,49.65,49.67,49.61,49.64,24400.0,35.9835,35.998,35.9545,35.9763,24400.0
2015-03-06 12:35:00,49.65,49.72,49.62,49.72,35400.0,35.9835,36.0343,35.9618,36.0343,35400.0
2015-03-06 12:40:00,49.72,49.74,49.65,49.71,30800.0,36.0343,36.0487,35.9835,36.027,30800.0
2015-03-06 12:45:00,49.71,49.74,49.68,49.74,24000.0,36.027,36.0487,36.0053,36.0487,24000.0
2015-03-06 12:50:00,49.73,49.75,49.63,49.66,26400.0,36.0415,36.056,35.969,35.9908,26400.0
2015-03-06 12:55:00,49.67,49.67,49.61,49.62,23200.0,35.998,35.998,35.9545,35.9618,23200.0
2015-03-06 13:00:00,49.62,49.67,49.6,49.65,45600.0,35.9618,35.998,35.9473,35.9835,45600.0
2015-03-06 13:05:00,49.65,49.7,49.63,49.63,31600.0,35.9835,36.0198,35.969,35.969,31600.0
2015-03-06 13:10:00,49.66,49.67,49.62,49.67,18200.0,35.9908,35.998,35.9618,35.998,18200.0
2015-03-06 13:15:00,49.66,49.67,49.62,49.63,30800.0,35.9908,35.998,35.9618,35.969,30800.0
2015-03-06 13:20:00,49.63,49.65,49.6,49.62,57800.0,35.969,35.9835,35.9473,35.9618,57800.0
2015-03-06 13:25:00,49.62,49.63,49.59,49.6,42400.0,35.9618,35.969,35.94,35.9473,42400.0
2015-03-06 13:30:00,49.59,49.6,49.42,49.42,46800.0,35.94,35.9473,35.8168,35.8168,46800.0
2015-03-06 13:35:00,49.42,49.42,49.35,49.4,41800.0,35.8168,35.8168,35.7661,35.8023,41800.0
2015-03-06 13:40:00,49.39,49.42,49.36,49.42,25000.0,35.7951,35.8168,35.7733,35.8168,25000.0
2015-03-06 13:45:00,49.39,49.47,49.38,49.47,18200.0,35.7951,35.8531,35.7878,35.8531,18200.0
2015-03-06 13:50:00,49.49,49.57,49.49,49.56,19400.0,35.8676,35.9255,35.8676,35.9183,19400.0
2015-03-06 13:55:00,49.56,49.62,49.54,49.55,49800.0,35.9183,35.9618,35.9038,35.911,49800.0
2015-03-06 14:00:00,49.55,49.63,49.52,49.6,30600.0,35.911,35.969,35.8893,35.9473,30600.0
2015-03-06 14:05:00,49.59,49.61,49.54,49.58,14800.0,35.94,35.9545,35.9038,35.9328,14800.0
2015-03-06 14:10:00,49.58,49.65,49.58,49.65,21600.0,35.9328,35.9835,35.9328,35.9835,21600.0
2015-03-06 14:15:00,49.65,49.69,49.52,49.52,28800.0,35.9835,36.0125,35.8893,35.8893,28800.0
2015-03-06 14:20:00,49.54,49.55,49.38,49.43,32000.0,35.9038,35.911,35.7878,35.8241,32000.0
2015-03-06 14:25:00,49.43,49.47,49.41,49.44,27800.0,35.8241,35.8531,35.8096,35.8313,27800.0
2015-03-06 14:30:00,49.42,49.46,49.42,49.44,18200.0,35.8168,35.8458,35.8168,35.8313,18200.0
2015-03-06 14:35:00,49.45,49.48,49.37,49.38,27800.0,35.8386,35.8603,35.7806,35.7878,27800.0
2015-03-06 14:40:00,49.37,49.38,49.32,49.35,21400.0,35.7806,35.7878,35.7444,35.7661,21400.0
2015-03-06 14:45:00,49.35,49.4,49.32,49.38,47600.0,35.7661,35.8023,35.7444,35.7878,47600.0
2015-03-06 14:50:00,49.38,49.45,49.37,49.41,42000.0,35.7878,35.8386,35.7806,35.8096,42000.0
2015-03-06 14:55:00,49.42,49.46,49.37,49.38,21200.0,35.8168,35.8458,35.7806,35.7878,21200.0
2015-03-06 15:00:00,49.38,49.47,49.37,49.46,33000.0,35.7878,35.8531,35.7806,35.8458,33000.0
2015-03-06 15:05:00,49.46,49.48,49.39,49.4,27200.0,35.8458,35.8603,35.7951,35.8023,27200.0
2015-03-06 15:10:00,49.4,49.41,49.31,49.32,39600.0,35.8023,35.8096,35.7371,35.7444,39600.0
2015-03-06 15:15:00,49.33,49.33,49.23,49.27,62400.0,35.7516,35.7516,35.6791,35.7081,62400.0
2015-03-06 15:20:00,49.28,49.42,49.26,49.42,72400.0,35.7154,35.8168,35.7009,35.8168,72400.0
2015-03-06 15:25:00,49.43,49.44,49.28,49.29,28400.0,35.8241,35.8313,35.7154,35.7226,28400.0
2015-03-06 15:30:00,49.27,49.35,49.21,49.23,55800.0,35.7081,35.7661,35.6646,35.6791,55800.0
2015-03-06 15:35:00,49.24,49.26,49.2,49.21,76600.0,35.6864,35.7009,35.6574,35.6646,76600.0
2015-03-06 15:40:00,49.21,49.26,49.2,49.21,96200.0,35.6646,35.7009,35.6574,35.6646,96200.0
2015-03-06 15:45:00,49.2,49.29,49.19,49.24,101800.0,35.6574,35.7226,35.6501,35.6864,101800.0
2015-03-06 15:50:00,49.24,49.3,49.22,49.22,129400.0,35.6864,35.7299,35.6719,35.6719,129400.0
2015-03-06 15:55:00,49.23,49.27,49.19,49.25,311000.0,35.6791,35.7081,35.6501,35.6936,311000.0
2015-03-09 09:30:00,49.55,50.23,49.35,50.17,142200.0,35.911,36.4039,35.7661,36.3604,142200.0
2015-03-09 09:35:00,50.21,50.42,50.2,50.33,142600.0,36.3894,36.5416,36.3821,36.4763,142600.0
2015-03-09 09:40:00,50.34,50.66,50.33,50.58,127200.0,36.4836,36.7155,36.4763,36.6575,127200.0
2015-03-09 09:45:00,50.56,50.6,50.42,50.52,66200.0,36.643,36.672,36.5416,36.614,66200.0
2015-03-09 09:50:00,50.55,50.6,50.48,50.48,111800.0,36.6358,36.672,36.5851,36.5851,111800.0
2015-03-09 09:55:00,50.5,50.57,50.49,50.55,102200.0,36.5996,36.6503,36.5923,36.6358,102200.0
2015-03-09 10:00:00,50.54,50.64,50.52,50.58,80400.0,36.6285,36.701,36.614,36.6575,80400.0
2015-03-09 10:05:00,50.59,50.74,50.55,50.71,58200.0,36.6648,36.7735,36.6358,36.7517,58200.0
2015-03-09 10:10:00,50.7,50.74,50.55,50.73,106200.0,36.7445,36.7735,36.6358,36.7662,106200.0
2015-03-09 10:15:00,50.73,50.83,50.7,50.8,116400.0,36.7662,36.8387,36.7445,36.817,116400.0
2015-03-09 10:20:00,50.79,50.8,50.63,50.64,88600.0,36.8097,36.817,36.6938,36.701,88600.0
2015-03-09 10:25:00,50.65,50.73,50.62,50.69,51600.0,36.7083,36.7662,36.6865,36.7373,51600.0
2015-03-09 10:30:00,50.7,50.84,50.61,50.84,82400.0,36.7445,36.846,36.6793,36.846,82400.0
2015-03-09 10:35:00,50.84,50.88,50.82,50.82,76200.0,36.846,36.875,36.8315,36.8315,76200.0
2015-03-09 10:40:00,50.82,50.88,50.76,50.84,63200.0,36.8315,36.875,36.788,36.846,63200.0
2015-03-09 10:45:00,50.84,50.89,50.8,50.8,113600.0,36.846,36.8822,36.817,36.817,113600.0
2015-03-09 10:50:00,50.82,50.95,50.81,50.94,94000.0,36.8315,36.9257,36.8242,36.9184,94000.0
2015-03-09 10:55:00,50.94,50.94,50.77,50.8,56200.0,36.9184,36.9184,36.7952,36.817,56200.0
2015-03-09 11:00:00,50.77,50.82,50.69,50.69,44800.0,36.7952,36.8315,36.7373,36.7373,44800.0
2015-03-09 11:05:00,50.68,50.8,50.68,50.75,28600.0,36.73,36.817,36.73,36.7807,28600.0
2015-03-09 11:10:00,50.77,50.86,50.77,50.85,51800.0,36.7952,36.8605,36.7952,36.8532,51800.0
2015-03-09 11:15:00,50.85,50.89,50.82,50.83,19800.0,36.8532,36.8822,36.8315,36.8387,19800.0
2015-03-09 11:20:00,50.82,50.83,50.7,50.73,25000.0,36.8315,36.8387,36.7445,36.7662,25000.0
2015-03-09 11:25:00,50.73,50.79,50.72,50.76,81800.0,36.7662,36.8097,36.759,36.788,81800.0
2015-03-09 11:30:00,50.77,50.8,50.75,50.79,45000.0,36.7952,36.817,36.7807,36.8097,45000.0
2015-03-09 11:35:00,50.78,50.81,50.76,50.77,24600.0,36.8025,36.8242,36.788,36.7952,24600.0
2015-03-09 11:40:00,50.76,50.91,50.72,50.9,36600.0,36.788,36.8967,36.759,36.8894,36600.0
2015-03-09 11:45:00,50.91,50.91,50.85,50.88,27800.0,36.8967,36.8967,36.8532,36.875,27800.0
2015-03-09 11:50:00,50.88,50.9,50.81,50.82,41600.0,36.875,36.8894,36.8242,36.8315,41600.0
2015-03-09 11:55:00,50.82,50.88,50.82,50.85,22000.0,36.8315,36.875,36.8315,36.8532,22000.0
2015-03-09 12:00:00,50.87,50.88,50.81,50.82,20200.0,36.8677,36.875,36.8242,36.8315,20200.0
2015-03-09 12:05:00,50.82,50.84,50.8,50.81,39600.0,36.8315,36.846,36.817,36.8242,39600.0
2015-03-09 12:10:00,50.8,50.82,50.72,50.72,32000.0,36.817,36.8315,36.759,36.759,32000.0
2015-03-09 12:15:00,50.72,50.73,50.58,50.67,66000.0,36.759,36.7662,36.6575,36.7228,66000.0
2015-03-09 12:20:00,50.68,50.72,50.68,50.72,23800.0,36.73,36.759,36.73,36.759,23800.0
2015-03-09 12:25:00,50.72,50.72,50.55,50.59,29600.0,36.759,36.759,36.6358,36.6648,29600.0
2015-03-09 12:30:00,50.59,50.64,50.59,50.6,30400.0,36.6648,36.701,36.6648,36.672,30400.0
2015-03-09 12:35:00,50.6,50.62,50.54,50.58,48400.0,36.672,36.6865,36.6285,36.6575,48400.0
2015-03-09 12:40:00,50.58,50.58,50.54,50.56,13400.0,36.6575,36.6575,36.6285,36.643,13400.0
2015-03-09 12:45:00,50.56,50.59,50.5,50.52,25200.0,36.643,36.6648,36.5996,36.614,25200.0
2015-03-09 12:50:00,50.53,50.55,50.52,50.54,13200.0,36.6213,36.6358,36.614,36.6285,13200.0
2015-03-09 12:55:00,50.53,50.55,50.39,50.41,72800.0,36.6213,36.6358,36.5198,36.5343,72800.0
2015-03-09 13:00:00,50.41,50.43,50.3,50.33,64000.0,36.5343,36.5488,36.4546,36.4763,64000.0
2015-03-09 13:05:00,50.33,50.35,50.25,50.27,33600.0,36.4763,36.4908,36.4184,36.4329,33600.0
2015-03-09 13:10:00,50.27,50.32,50.26,50.28,18800.0,36.4329,36.4691,36.4256,36.4401,18800.0
2015-03-09 13:15:00,50.27,50.27,50.21,50.23,22600.0,36.4329,36.4329,36.3894,36.4039,22600.0
2015-03-09 13:20:00,50.22,50.31,50.21,50.29,38000.0,36.3966,36.4618,36.3894,36.4474,38000.0
2015-03-09 13:25:00,50.27,50.35,50.27,50.31,40000.0,36.4329,36.4908,36.4329,36.4618,40000.0
2015-03-09 13:30:00,50.3,50.39,50.3,50.35,28400.0,36.4546,36.5198,36.4546,36.4908,28400.0
2015-03-09 13:35:00,50.33,50.35,50.31,50.33,22800.0,36.4763,36.4908,36.4618,36.4763,22800.0
2015-03-09 13:40:00,50.32,50.39,50.31,50.35,20200.0,36.4691,36.5198,36.4618,36.4908,20200.0
2015-03-09 13:45:00,50.36,50.41,50.35,50.37,18200.0,36.4981,36.5343,36.4908,36.5053,18200.0
2015-03-09 13:50:00,50.38,50.41,50.26,50.26,31200.0,36.5126,36.5343,36.4256,36.4256,31200.0
2015-03-09 13:55:00,50.27,50.35,50.27,50.27,25200.0,36.4329,36.4908,36.4329,36.4329,25200.0
2015-03-09 14:00:00,50.29,50.32,50.22,50.24,30200.0,36.4474,36.4691,36.3966,36.4111,30200.0
2015-03-09 14:05:00,50.24,50.31,50.24,50.3,23200.0,36.4111,36.4618,36.4111,36.4546,23200.0
2015-03-09 14:10:00,50.3,50.34,50.27,50.32,35800.0,36.4546,36.4836,36.4329,36.4691,35800.0
2015-03-09 14:15:00,50.32,50.4,50.31,50.35,42600.0,36.4691,36.5271,36.4618,36.4908,42600.0
2015-03-09 14:20:00,50.34,50.37,50.32,50.33,39600.0,36.4836,36.5053,36.4691,36.4763,39600.0
2015-03-09 14:25:00,50.33,50.33,50.24,50.24,38600.0,36.4763,36.4763,36.4111,36.4111,38600.0
2015-03-09 14:30:00,50.24,50.24,50.17,50.17,33200.0,36.4111,36.4111,36.3604,36.3604,33200.0
2015-03-09 14:35:00,50.18,50.2,50.16,50.16,23800.0,36.3676,36.3821,36.3531,36.3531,23800.0
2015-03-09 14:40:00,50.16,50.17,50.12,50.14,25600.0,36.3531,36.3604,36.3241,36.3386,25600.0
2015-03-09 14:45:00,50.14,50.24,50.14,50.21,47600.0,36.3386,36.4111,36.3386,36.3894,47600.0
2015-03-09 14:50:00,50.22,50.24,50.2,50.21,29400.0,36.3966,36.4111,36.3821,36.3894,29400.0
2015-03-09 14:55:00,50.22,50.24,50.21,50.22,29600.0,36.3966,36.4111,36.3894,36.3966,29600.0
2015-03-09 15:00:00,50.22,50.23,50.19,50.19,34000.0,36.3966,36.4039,36.3749,36.3749,34000.0
2015-03-09 15:05:00,50.19,50.21,50.14,50.2,49400.0,36.3749,36.3894,36.3386,36.3821,49400.0
2015-03-09 15:10:00,50.2,50.21,50.17,50.17,36200.0,36.3821,36.3894,36.3604,36.3604,36200.0
2015-03-09 15:15:00,50.18,50.18,50.1,50.1,47600.0,36.3676,36.3676,36.3097,36.3097,47600.0
2015-03-09 15:20:00,50.1,50.13,50.05,50.08,42800.0,36.3097,36.3314,36.2734,36.2952,42800.0
2015-03-09 15:25:00,50.07,50.08,50.01,50.01,63400.0,36.2879,36.2952,36.2444,36.2444,63400.0
2015-03-09 15:30:00,50.01,50.11,50.01,50.1,69400.0,36.2444,36.3169,36.2444,36.3097,69400.0
2015-03-09 15:35:00,50.09,50.09,50.02,50.04,48800.0,36.3024,36.3024,36.2517,36.2662,48800.0
2015-03-09 15:40:00,50.04,50.05,49.96,49.97,65600.0,36.2662,36.2734,36.2082,36.2154,65600.0
2015-03-09 15:45:00,49.97,49.99,49.95,49.95,71600.0,36.2154,36.2299,36.2009,36.2009,71600.0
2015-03-09 15:50:00,49.95,49.97,49.87,49.89,94000.0,36.2009,36.2154,36.143,36.1575,94000.0
2015-03-09 15:55:00,49.88,49.92,49.86,49.89,171600.0,36.1502,36.1792,36.1357,36.1575,171600.0
2015-03-10 09:30:00,49.36,49.38,48.83,48.97,179200.0,35.7733,35.7878,35.3892,35.4907,179200.0
2015-03-10 09:35:00,48.99,49.26,48.56,48.8,123000.0,35.5052,35.7009,35.1935,35.3675,123000.0
2015-03-10 09:40:00,48.8,49.0,48.71,48.72,59800.0,35.3675,35.5124,35.3023,35.3095,59800.0
2015-03-10 09:45:00,48.72,48.77,48.65,48.69,68200.0,35.3095,35.3457,35.2588,35.2878,68200.0
2015-03-10 09:50:00,48.69,48.82,48.62,48.82,63200.0,35.2878,35.382,35.237,35.382,63200.0
2015-03-10 09:55:00,48.85,48.88,48.63,48.69,57800.0,35.4037,35.4255,35.2443,35.2878,57800.0
2015-03-10 10:00:00,48.67,48.76,48.6,48.61,61200.0,35.2733,35.3385,35.2225,35.2298,61200.0
2015-03-10 10:05:00,48.65,48.73,48.59,48.66,71200.0,35.2588,35.3168,35.2153,35.266,71200.0
2015-03-10 10:10:00,48.64,48.7,48.59,48.67,45000.0,35.2515,35.295,35.2153,35.2733,45000.0
2015-03-10 10:15:00,48.63,48.65,48.56,48.6,47800.0,35.2443,35.2588,35.1935,35.2225,47800.0
2015-03-10 10:20:00,48.62,48.68,48.56,48.56,58800.0,35.237,35.2805,35.1935,35.1935,58800.0
2015-03-10 10:25:00,48.54,48.56,48.44,48.45,58800.0,35.1791,35.1935,35.1066,35.1138,58800.0
2015-03-10 10:30:00,48.44,48.44,48.32,48.35,48800.0,35.1066,35.1066,35.0196,35.0414,48800.0
2015-03-10 10:35:00,48.34,48.41,48.27,48.32,53800.0,35.0341,35.0848,34.9834,35.0196,53800.0
2015-03-10 10:40:00,48.31,48.41,48.3,48.4,49000.0,35.0124,35.0848,35.0051,35.0776,49000.0
2015-03-10 10:45:00,48.39,48.58,48.39,48.58,27200.0,35.0703,35.208,35.0703,35.208,27200.0
2015-03-10 10:50:00,48.59,48.76,48.59,48.74,63800.0,35.2153,35.3385,35.2153,35.324,63800.0
2015-03-10 10:55:00,48.74,48.91,48.72,48.8,82600.0,35.324,35.4472,35.3095,35.3675,82600.0
2015-03-10 11:00:00,48.8,48.8,48.73,48.74,39800.0,35.3675,35.3675,35.3168,35.324,39800.0
2015-03-10 11:05:00,48.74,48.74,48.63,48.66,28800.0,35.324,35.324,35.2443,35.266,28800.0
2015-03-10 11:10:00,48.66,48.66,48.59,48.63,45400.0,35.266,35.266,35.2153,35.2443,45400.0
2015-03-10 11:15:00,48.64,48.67,48.54,48.57,48400.0,35.2515,35.2733,35.1791,35.2008,48400.0
2015-03-10 11:20:00,48.57,48.62,48.52,48.52,41800.0,35.2008,35.237,35.1646,35.1646,41800.0
2015-03-10 11:25:00,48.52,48.55,48.38,48.42,38200.0,35.1646,35.1863,35.0631,35.0921,38200.0
2015-03-10 11:30:00,48.4,48.43,48.38,48.4,27000.0,35.0776,35.0993,35.0631,35.0776,27000.0
2015-03-10 11:35:00,48.38,48.43,48.37,48.39,33400.0,35.0631,35.0993,35.0558,35.0703,33400.0
2015-03-10 11:40:00,48.38,48.4,48.29,48.29,25800.0,35.0631,35.0776,34.9979,34.9979,25800.0
2015-03-10 11:45:00,48.29,48.3,48.2,48.24,49600.0,34.9979,35.0051,34.9326,34.9616,49600.0
2015-03-10 11:50:00,48.21,48.33,48.21,48.26,38200.0,34.9399,35.0269,34.9399,34.9761,38200.0
2015-03-10 11:55:00,48.27,48.35,48.24,48.26,50000.0,34.9834,35.0414,34.9616,34.9761,50000.0
2015-03-10 12:00:00,48.26,48.3,48.22,48.22,64600.0,34.9761,35.0051,34.9471,34.9471,64600.0
2015-03-10 12:05:00,48.23,48.33,48.23,48.33,27200.0,34.9544,35.0269,34.9544,35.0269,27200.0
2015-03-10 12:10:00,48.33,48.38,48.3,48.38,48600.0,35.0269,35.0631,35.0051,35.0631,48600.0
2015-03-10 12:15:00,48.38,48.38,48.29,48.35,33400.0,35.0631,35.0631,34.9979,35.0414,33400.0
2015-03-10 12:20:00,48.31,48.32,48.24,48.25,61000.0,35.0124,35.0196,34.9616,34.9689,61000.0
2015-03-10 12:25:00,48.26,48.35,48.24,48.3,52400.0,34.9761,35.0414,34.9616,35.0051,52400.0
2015-03-10 12:30:00,48.29,48.31,48.24,48.24,23400.0,34.9979,35.0124,34.9616,34.9616,23400.0
2015-03-10 12:35:00,48.26,48.36,48.24,48.35,26200.0,34.9761,35.0486,34.9616,35.0414,26200.0
2015-03-10 12:40:00,48.34,48.36,48.3,48.3,17400.0,35.0341,35.0486,35.0051,35.0051,17400.0
2015-03-10 12:45:00,48.3,48.31,48.22,48.31,36200.0,35.0051,35.0124,34.9471,35.0124,36200.0
2015-03-10 12:50:00,48.29,48.35,48.27,48.29,21200.0,34.9979,35.0414,34.9834,34.9979,21200.0
2015-03-10 12:55:00,48.29,48.35,48.28,48.29,15200.0,34.9979,35.0414,34.9906,34.9979,15200.0
2015-03-10 13:00:00,48.29,48.31,48.27,48.27,22000.0,34.9979,35.0124,34.9834,34.9834,22000.0
2015-03-10 13:05:00,48.29,48.34,48.28,48.31,15600.0,34.9979,35.0341,34.9906,35.0124,15600.0
2015-03-10 13:10:00,48.31,48.4,48.3,48.32,20800.0,35.0124,35.0776,35.0051,35.0196,20800.0
2015-03-10 13:15:00,48.32,48.38,48.28,48.38,32200.0,35.0196,35.0631,34.9906,35.0631,32200.0
2015-03-10 13:20:00,48.38,48.45,48.38,48.41,19200.0,35.0631,35.1138,35.0631,35.0848,19200.0
2015-03-10 13:25:00,48.4,48.42,48.31,48.31,38000.0,35.0776,35.0921,35.0124,35.0124,38000.0
2015-03-10 13:30:00,48.31,48.34,48.25,48.29,21800.0,35.0124,35.0341,34.9689,34.9979,21800.0
2015-03-10 13:35:00,48.28,48.31,48.23,48.23,34800.0,34.9906,35.0124,34.9544,34.9544,34800.0
2015-03-10 13:40:00,48.23,48.27,48.2,48.27,37600.0,34.9544,34.9834,34.9326,34.9834,37600.0
2015-03-10 13:45:00,48.27,48.31,48.25,48.26,28400.0,34.9834,35.0124,34.9689,34.9761,28400.0
2015-03-10 13:50:00,48.25,48.33,48.23,48.27,68600.0,34.9689,35.0269,34.9544,34.9834,68600.0
2015-03-10 13:55:00,48.27,48.27,48.13,48.17,53400.0,34.9834,34.9834,34.8819,34.9109,53400.0
2015-03-10 14:00:00,48.18,48.22,48.15,48.18,39800.0,34.9181,34.9471,34.8964,34.9181,39800.0
2015-03-10 14:05:00,48.18,48.31,48.18,48.3,44000.0,34.9181,35.0124,34.9181,35.0051,44000.0
2015-03-10 14:10:00,48.29,48.34,48.19,48.19,42800.0,34.9979,35.0341,34.9254,34.9254,42800.0
2015-03-10 14:15:00,48.2,48.24,48.13,48.13,24600.0,34.9326,34.9616,34.8819,34.8819,24600.0
2015-03-10 14:20:00,48.13,48.15,48.1,48.11,57600.0,34.8819,34.8964,34.8602,34.8674,57600.0
2015-03-10 14:25:00,48.1,48.18,48.1,48.13,65200.0,34.8602,34.9181,34.8602,34.8819,65200.0
2015-03-10 14:30:00,48.13,48.17,48.08,48.09,47400.0,34.8819,34.9109,34.8457,34.8529,47400.0
2015-03-10 14:35:00,48.09,48.12,48.02,48.1,57600.0,34.8529,34.8747,34.8022,34.8602,57600.0
2015-03-10 14:40:00,48.1,48.1,48.04,48.05,29200.0,34.8602,34.8602,34.8167,34.8239,29200.0
2015-03-10 14:45:00,48.06,48.28,48.06,48.17,87600.0,34.8312,34.9906,34.8312,34.9109,87600.0
2015-03-10 14:50:00,48.15,48.18,48.05,48.05,57000.0,34.8964,34.9181,34.8239,34.8239,57000.0
2015-03-10 14:55:00,48.05,48.08,48.0,48.06,50400.0,34.8239,34.8457,34.7877,34.8312,50400.0
2015-03-10 15:00:00,48.06,48.19,48.0,48.15,160000.0,34.8312,34.9254,34.7877,34.8964,160000.0
2015-03-10 15:05:00,48.16,48.2,48.12,48.12,66400.0,34.9037,34.9326,34.8747,34.8747,66400.0
2015-03-10 15:10:00,48.13,48.16,48.09,48.15,46600.0,34.8819,34.9037,34.8529,34.8964,46600.0
2015-03-10 15:15:00,48.15,48.22,48.12,48.22,72600.0,34.8964,34.9471,34.8747,34.9471,72600.0
2015-03-10 15:20:00,48.21,48.3,48.21,48.27,63600.0,34.9399,35.0051,34.9399,34.9834,63600.0
2015-03-10 15:25:00,48.27,48.31,48.19,48.22,106600.0,34.9834,35.0124,34.9254,34.9471,106600.0
2015-03-10 15:30:00,48.23,48.24,48.14,48.22,109800.0,34.9544,34.9616,34.8892,34.9471,109800.0
2015-03-10 15:35:00,48.22,48.26,48.19,48.2,99600.0,34.9471,34.9761,34.9254,34.9326,99600.0
2015-03-10 15:40:00,48.2,48.24,48.17,48.19,117000.0,34.9326,34.9616,34.9109,34.9254,117000.0
2015-03-10 15:45:00,48.19,48.26,48.13,48.21,201600.0,34.9254,34.9761,34.8819,34.9399,201600.0
2015-03-10 15:50:00,48.21,48.22,48.16,48.2,182600.0,34.9399,34.9471,34.9037,34.9326,182600.0
2015-03-10 15:55:00,48.2,48.2,48.07,48.09,489600.0,34.9326,34.9326,34.8384,34.8529,489600.0
2015-03-11 09:30:00,48.18,48.28,47.94,48.13,159600.0,34.9181,34.9906,34.7442,34.8819,159600.0
2015-03-11 09:35:00,48.09,48.18,47.78,47.95,78800.0,34.8529,34.9181,34.6282,34.7515,78800.0
2015-03-11 09:40:00,47.93,48.19,47.85,48.19,70800.0,34.737,34.9254,34.679,34.9254,70800.0
2015-03-11 09:45:00,48.19,48.29,48.1,48.26,51600.0,34.9254,34.9979,34.8602,34.9761,51600.0
2015-03-11 09:50:00,48.24,48.28,48.12,48.15,73200.0,34.9616,34.9906,34.8747,34.8964,73200.0
2015-03-11 09:55:00,48.12,48.27,48.12,48.16,25800.0,34.8747,34.9834,34.8747,34.9037,25800.0
2015-03-11 10:00:00,48.15,48.22,48.13,48.18,46600.0,34.8964,34.9471,34.8819,34.9181,46600.0
2015-03-11 10:05:00,48.17,48.28,48.01,48.02,68200.0,34.9109,34.9906,34.7949,34.8022,68200.0
2015-03-11 10:10:00,48.02,48.16,47.99,48.03,31000.0,34.8022,34.9037,34.7804,34.8094,31000.0
2015-03-11 10:15:00,48.02,48.09,47.99,48.0,24200.0,34.8022,34.8529,34.7804,34.7877,24200.0
2015-03-11 10:20:00,48.01,48.17,48.01,48.17,17000.0,34.7949,34.9109,34.7949,34.9109,17000.0
2015-03-11 10:25:00,48.17,48.2,48.13,48.18,19800.0,34.9109,34.9326,34.8819,34.9181,19800.0
2015-03-11 10:30:00,48.17,48.19,48.01,48.01,69200.0,34.9109,34.9254,34.7949,34.7949,69200.0
2015-03-11 10:35:00,48.01,48.07,47.95,47.95,46200.0,34.7949,34.8384,34.7515,34.7515,46200.0
2015-03-11 10:40:00,47.94,48.05,47.93,48.05,91000.0,34.7442,34.8239,34.737,34.8239,91000.0
2015-03-11 10:45:00,48.04,48.07,48.02,48.06,51400.0,34.8167,34.8384,34.8022,34.8312,51400.0
2015-03-11 10:50:00,48.06,48.28,48.05,48.27,90800.0,34.8312,34.9906,34.8239,34.9834,90800.0
2015-03-11 10:55:00,48.27,48.29,48.22,48.24,49600.0,34.9834,34.9979,34.9471,34.9616,49600.0
2015-03-11 11:00:00,48.24,48.35,48.24,48.31,147800.0,34.9616,35.0414,34.9616,35.0124,147800.0
2015-03-11 11:05:00,48.31,48.35,48.26,48.35,80200.0,35.0124,35.0414,34.9761,35.0414,80200.0
2015-03-11 11:10:00,48.35,48.35,48.21,48.28,65600.0,35.0414,35.0414,34.9399,34.9906,65600.0
2015-03-11 11:15:00,48.27,48.42,48.26,48.29,43200.0,34.9834,35.0921,34.9761,34.9979,43200.0
2015-03-11 11:20:00,48.26,48.31,48.21,48.27,41400.0,34.9761,35.0124,34.9399,34.9834,41400.0
2015-03-11 11:25:00,48.27,48.35,48.23,48.33,57400.0,34.9834,35.0414,34.9544,35.0269,57400.0
2015-03-11 11:30:00,48.34,48.34,48.24,48.24,44400.0,35.0341,35.0341,34.9616,34.9616,44400.0
2015-03-11 11:35:00,48.24,48.29,48.22,48.24,28400.0,34.9616,34.9979,34.9471,34.9616,28400.0
2015-03-11 11:40:00,48.24,48.3,48.22,48.24,36600.0,34.9616,35.0051,34.9471,34.9616,36600.0
2015-03-11 11:45:00,48.24,48.31,48.23,48.3,34200.0,34.9616,35.0124,34.9544,35.0051,34200.0
2015-03-11 11:50:00,48.32,48.32,48.24,48.27,31800.0,35.0196,35.0196,34.9616,34.9834,31800.0
2015-03-11 11:55:00,48.25,48.27,48.17,48.23,37000.0,34.9689,34.9834,34.9109,34.9544,37000.0
2015-03-11 12:00:00,48.23,48.24,48.14,48.16,25400.0,34.9544,34.9616,34.8892,34.9037,25400.0
2015-03-11 12:05:00,48.16,48.17,48.06,48.1,50800.0,34.9037,34.9109,34.8312,34.8602,50800.0
2015-03-11 12:10:00,48.1,48.21,48.1,48.19,13800.0,34.8602,34.9399,34.8602,34.9254,13800.0
2015-03-11 12:15:00,48.19,48.25,48.15,48.24,33600.0,34.9254,34.9689,34.8964,34.9616,33600.0
2015-03-11 12:20:00,48.24,48.36,48.22,48.24,42200.0,34.9616,35.0486,34.9471,34.9616,42200.0
2015-03-11 12:25:00,48.24,48.29,48.23,48.29,23800.0,34.9616,34.9979,34.9544,34.9979,23800.0
2015-03-11 12:30:00,48.29,48.34,48.26,48.3,24800.0,34.9979,35.0341,34.9761,35.0051,24800.0
2015-03-11 12:35:00,48.3,48.34,48.27,48.34,29800.0,35.0051,35.0341,34.9834,35.0341,29800.0
2015-03-11 12:40:00,48.34,48.4,48.33,48.34,43000.0,35.0341,35.0776,35.0269,35.0341,43000.0
2015-03-11 12:45:00,48.36,48.4,48.35,48.38,22400.0,35.0486,35.0776,35.0414,35.0631,22400.0
2015-03-11 12:50:00,48.38,48.44,48.38,48.4,22400.0,35.0631,35.1066,35.0631,35.0776,22400.0
2015-03-11 12:55:00,48.38,48.38,48.35,48.35,14000.0,35.0631,35.0631,35.0414,35.0414,14000.0
2015-03-11 13:00:00,48.35,48.42,48.34,48.38,28400.0,35.0414,35.0921,35.0341,35.0631,28400.0
2015-03-11 13:05:00,48.39,48.47,48.38,48.43,21000.0,35.0703,35.1283,35.0631,35.0993,21000.0
2015-03-11 13:10:00,48.44,48.49,48.42,48.44,29600.0,35.1066,35.1428,35.0921,35.1066,29600.0
2015-03-11 13:15:00,48.43,48.47,48.4,48.47,33400.0,35.0993,35.1283,35.0776,35.1283,33400.0
2015-03-11 13:20:00,48.47,48.49,48.42,48.42,26400.0,35.1283,35.1428,35.0921,35.0921,26400.0
2015-03-11 13:25:00,48.43,48.5,48.42,48.49,41400.0,35.0993,35.1501,35.0921,35.1428,41400.0
2015-03-11 13:30:00,48.49,48.49,48.42,48.45,58600.0,35.1428,35.1428,35.0921,35.1138,58600.0
2015-03-11 13:35:00,48.45,48.52,48.44,48.49,43000.0,35.1138,35.1646,35.1066,35.1428,43000.0
2015-03-11 13:40:00,48.49,48.55,48.46,48.52,31200.0,35.1428,35.1863,35.1211,35.1646,31200.0
2015-03-11 13:45:00,48.51,48.52,48.43,48.49,48800.0,35.1573,35.1646,35.0993,35.1428,48800.0
2015-03-11 13:50:00,48.49,48.55,48.46,48.55,14800.0,35.1428,35.1863,35.1211,35.1863,14800.0
2015-03-11 13:55:00,48.55,48.6,48.53,48.58,23800.0,35.1863,35.2225,35.1718,35.208,23800.0
2015-03-11 14:00:00,48.59,48.66,48.56,48.65,37000.0,35.2153,35.266,35.1935,35.2588,37000.0
2015-03-11 14:05:00,48.65,48.69,48.6,48.6,59600.0,35.2588,35.2878,35.2225,35.2225,59600.0
2015-03-11 14:10:00,48.6,48.68,48.59,48.68,36000.0,35.2225,35.2805,35.2153,35.2805,36000.0
2015-03-11 14:15:00,48.67,48.75,48.67,48.72,68400.0,35.2733,35.3312,35.2733,35.3095,68400.0
2015-03-11 14:20:00,48.74,48.74,48.62,48.63,64600.0,35.324,35.324,35.237,35.2443,64600.0
2015-03-11 14:25:00,48.65,48.72,48.64,48.69,37200.0,35.2588,35.3095,35.2515,35.2878,37200.0
2015-03-11 14:30:00,48.7,48.71,48.65,48.67,35800.0,35.295,35.3023,35.2588,35.2733,35800.0
2015-03-11 14:35:00,48.67,48.76,48.66,48.76,39800.0,35.2733,35.3385,35.266,35.3385,39800.0
2015-03-11 14:40:00,48.77,48.77,48.6,48.64,38400.0,35.3457,35.3457,35.2225,35.2515,38400.0
2015-03-11 14:45:00,48.64,48.68,48.6,48.63,35200.0,35.2515,35.2805,35.2225,35.2443,35200.0
2015-03-11 14:50:00,48.63,48.66,48.59,48.65,29600.0,35.2443,35.266,35.2153,35.2588,29600.0
2015-03-11 14:55:00,48.65,48.68,48.62,48.66,31400.0,35.2588,35.2805,35.237,35.266,31400.0
2015-03-11 15:00:00,48.65,48.69,48.64,48.67,37600.0,35.2588,35.2878,35.2515,35.2733,37600.0
2015-03-11 15:05:00,48.66,48.68,48.59,48.59,36400.0,35.266,35.2805,35.2153,35.2153,36400.0
2015-03-11 15:10:00,48.58,48.6,48.55,48.55,31600.0,35.208,35.2225,35.1863,35.1863,31600.0
2015-03-11 15:15:00,48.55,48.62,48.53,48.59,81200.0,35.1863,35.237,35.1718,35.2153,81200.0
2015-03-11 15:20:00,48.59,48.59,48.5,48.51,47600.0,35.2153,35.2153,35.1501,35.1573,47600.0
2015-03-11 15:25:00,48.5,48.54,48.46,48.47,59800.0,35.1501,35.1791,35.1211,35.1283,59800.0
2015-03-11 15:30:00,48.46,48.51,48.43,48.46,63600.0,35.1211,35.1573,35.0993,35.1211,63600.0
2015-03-11 15:35:00,48.47,48.51,48.46,48.47,61600.0,35.1283,35.1573,35.1211,35.1283,61600.0
2015-03-11 15:40:00,48.47,48.49,48.41,48.48,80200.0,35.1283,35.1428,35.0848,35.1356,80200.0
2015-03-11 15:45:00,48.48,48.51,48.4,48.41,96000.0,35.1356,35.1573,35.0776,35.0848,96000.0
2015-03-11 15:50:00,48.4,48.44,48.38,48.41,78400.0,35.0776,35.1066,35.0631,35.0848,78400.0
2015-03-11 15:55:00,48.41,48.51,48.41,48.44,205000.0,35.0848,35.1573,35.0848,35.1066,205000.0
2015-03-12 09:30:00,48.97,49.0,48.71,48.98,86200.0,35.4907,35.5124,35.3023,35.4979,86200.0
2015-03-12 09:35:00,48.96,49.02,48.87,48.87,103600.0,35.4834,35.5269,35.4182,35.4182,103600.0
2015-03-12 09:40:00,48.89,48.93,48.8,48.88,42600.0,35.4327,35.4617,35.3675,35.4255,42600.0
2015-03-12 09:45:00,48.9,48.95,48.81,48.95,24600.0,35.44,35.4762,35.3747,35.4762,24600.0
2015-03-12 09:50:00,48.93,48.95,48.85,48.88,17400.0,35.4617,35.4762,35.4037,35.4255,17400.0
2015-03-12 09:55:00,48.87,48.89,48.76,48.83,44200.0,35.4182,35.4327,35.3385,35.3892,44200.0
2015-03-12 10:00:00,48.85,48.99,48.84,48.99,42200.0,35.4037,35.5052,35.3965,35.5052,42200.0
2015-03-12 10:05:00,48.99,48.99,48.82,48.85,31000.0,35.5052,35.5052,35.382,35.4037,31000.0
2015-03-12 10:10:00,48.88,49.06,48.85,49.05,49000.0,35.4255,35.5559,35.4037,35.5487,49000.0
2015-03-12 10:15:00,49.06,49.1,49.02,49.1,52600.0,35.5559,35.5849,35.5269,35.5849,52600.0
2015-03-12 10:20:00,49.1,49.16,49.08,49.1,29800.0,35.5849,35.6284,35.5704,35.5849,29800.0
2015-03-12 10:25:00,49.1,49.17,49.08,49.12,103400.0,35.5849,35.6356,35.5704,35.5994,103400.0
2015-03-12 10:30:00,49.12,49.23,49.12,49.22,34400.0,35.5994,35.6791,35.5994,35.6719,34400.0
2015-03-12 10:35:00,49.21,49.22,49.15,49.16,30600.0,35.6646,35.6719,35.6211,35.6284,30600.0
2015-03-12 10:40:00,49.16,49.18,49.13,49.15,61000.0,35.6284,35.6429,35.6067,35.6211,61000.0
2015-03-12 10:45:00,49.15,49.18,49.13,49.18,30800.0,35.6211,35.6429,35.6067,35.6429,30800.0
2015-03-12 10:50:00,49.18,49.3,49.17,49.29,22400.0,35.6429,35.7299,35.6356,35.7226,22400.0
2015-03-12 10:55:00,49.3,49.32,49.28,49.3,17000.0,35.7299,35.7444,35.7154,35.7299,17000.0
2015-03-12 11:00:00,49.3,49.34,49.27,49.33,65200.0,35.7299,35.7588,35.7081,35.7516,65200.0
2015-03-12 11:05:00,49.32,49.37,49.29,49.3,46800.0,35.7444,35.7806,35.7226,35.7299,46800.0
2015-03-12 11:10:00,49.3,49.41,49.3,49.41,34200.0,35.7299,35.8096,35.7299,35.8096,34200.0
2015-03-12 11:15:00,49.4,49.54,49.38,49.52,79200.0,35.8023,35.9038,35.7878,35.8893,79200.0
2015-03-12 11:20:00,49.52,49.58,49.52,49.55,38800.0,35.8893,35.9328,35.8893,35.911,38800.0
2015-03-12 11:25:00,49.54,49.55,49.45,49.45,14800.0,35.9038,35.911,35.8386,35.8386,14800.0
2015-03-12 11:30:00,49.47,49.49,49.36,49.38,23400.0,35.8531,35.8676,35.7733,35.7878,23400.0
2015-03-12 11:35:00,49.38,49.38,49.3,49.3,17200.0,35.7878,35.7878,35.7299,35.7299,17200.0
2015-03-12 11:40:00,49.3,49.37,49.29,49.32,28800.0,35.7299,35.7806,35.7226,35.7444,28800.0
2015-03-12 11:45:00,49.3,49.32,49.29,49.32,8200.0,35.7299,35.7444,35.7226,35.7444,8200.0
2015-03-12 11:50:00,49.31,49.4,49.3,49.38,19600.0,35.7371,35.8023,35.7299,35.7878,19600.0
2015-03-12 11:55:00,49.39,49.4,49.27,49.3,33400.0,35.7951,35.8023,35.7081,35.7299,33400.0
2015-03-12 12:00:00,49.29,49.32,49.23,49.25,112200.0,35.7226,35.7444,35.6791,35.6936,112200.0
2015-03-12 12:05:00,49.23,49.23,49.08,49.12,27600.0,35.6791,35.6791,35.5704,35.5994,27600.0
2015-03-12 12:10:00,49.12,49.19,49.12,49.19,22000.0,35.5994,35.6501,35.5994,35.6501,22000.0
2015-03-12 12:15:00,49.19,49.19,49.11,49.11,11200.0,35.6501,35.6501,35.5922,35.5922,11200.0
2015-03-12 12:20:00,49.12,49.12,49.02,49.06,27800.0,35.5994,35.5994,35.5269,35.5559,27800.0
2015-03-12 12:25:00,49.05,49.08,49.02,49.06,19200.0,35.5487,35.5704,35.5269,35.5559,19200.0
2015-03-12 12:30:00,49.07,49.08,49.02,49.06,11400.0,35.5632,35.5704,35.5269,35.5559,11400.0
2015-03-12 12:35:00,49.05,49.06,48.92,48.94,18600.0,35.5487,35.5559,35.4545,35.469,18600.0
2015-03-12 12:40:00,48.92,48.94,48.85,48.86,31400.0,35.4545,35.469,35.4037,35.411,31400.0
2015-03-12 12:45:00,48.88,48.88,48.76,48.77,11800.0,35.4255,35.4255,35.3385,35.3457,11800.0
2015-03-12 12:50:00,48.79,48.85,48.79,48.85,17400.0,35.3602,35.4037,35.3602,35.4037,17400.0
2015-03-12 12:55:00,48.85,48.9,48.85,48.88,14400.0,35.4037,35.44,35.4037,35.4255,14400.0
2015-03-12 13:00:00,48.88,48.89,48.84,48.88,17000.0,35.4255,35.4327,35.3965,35.4255,17000.0
2015-03-12 13:05:00,48.87,48.9,48.85,48.89,9200.0,35.4182,35.44,35.4037,35.4327,9200.0
2015-03-12 13:10:00,48.88,48.9,48.81,48.81,13600.0,35.4255,35.44,35.3747,35.3747,13600.0
2015-03-12 13:15:00,48.82,48.85,48.8,48.84,12800.0,35.382,35.4037,35.3675,35.3965,12800.0
2015-03-12 13:20:00,48.84,48.84,48.74,48.76,58400.0,35.3965,35.3965,35.324,35.3385,58400.0
2015-03-12 13:25:00,48.77,48.79,48.67,48.68,17000.0,35.3457,35.3602,35.2733,35.2805,17000.0
2015-03-12 13:30:00,48.66,48.67,48.6,48.65,15800.0,35.266,35.2733,35.2225,35.2588,15800.0
2015-03-12 13:35:00,48.65,48.68,48.6,48.6,14400.0,35.2588,35.2805,35.2225,35.2225,14400.0
2015-03-12 13:40:00,48.59,48.62,48.55,48.58,25400.0,35.2153,35.237,35.1863,35.208,25400.0
2015-03-12 13:45:00,48.57,48.62,48.57,48.58,8800.0,35.2008,35.237,35.2008,35.208,8800.0
2015-03-12 13:50:00,48.6,48.66,48.6,48.63,15800.0,35.2225,35.266,35.2225,35.2443,15800.0
2015-03-12 13:55:00,48.63,48.65,48.55,48.57,15200.0,35.2443,35.2588,35.1863,35.2008,15200.0
2015-03-12 14:00:00,48.58,48.65,48.56,48.63,39800.0,35.208,35.2588,35.1935,35.2443,39800.0
2015-03-12 14:05:00,48.65,48.7,48.65,48.7,19800.0,35.2588,35.295,35.2588,35.295,19800.0
2015-03-12 14:10:00,48.7,48.71,48.59,48.59,24600.0,35.295,35.3023,35.2153,35.2153,24600.0
2015-03-12 14:15:00,48.57,48.6,48.46,48.52,69400.0,35.2008,35.2225,35.1211,35.1646,69400.0
2015-03-12 14:20:00,48.52,48.52,48.47,48.49,30800.0,35.1646,35.1646,35.1283,35.1428,30800.0
2015-03-12 14:25:00,48.49,48.5,48.46,48.46,16400.0,35.1428,35.1501,35.1211,35.1211,16400.0
2015-03-12 14:30:00,48.47,48.5,48.34,48.34,31600.0,35.1283,35.1501,35.0341,35.0341,31600.0
2015-03-12 14:35:00,48.34,48.34,48.13,48.25,105600.0,35.0341,35.0341,34.8819,34.9689,105600.0
2015-03-12 14:40:00,48.24,48.24,48.0,48.04,80800.0,34.9616,34.9616,34.7877,34.8167,80800.0
2015-03-12 14:45:00,48.05,48.05,47.93,47.95,63600.0,34.8239,34.8239,34.737,34.7515,63600.0
2015-03-12 14:50:00,47.96,48.21,47.96,48.15,77400.0,34.7587,34.9399,34.7587,34.8964,77400.0
2015-03-12 14:55:00,48.13,48.34,48.13,48.34,79600.0,34.8819,35.0341,34.8819,35.0341,79600.0
2015-03-12 15:00:00,48.33,48.34,48.16,48.24,124600.0,35.0269,35.0341,34.9037,34.9616,124600.0
2015-03-12 15:05:00,48.24,48.27,48.19,48.19,67000.0,34.9616,34.9834,34.9254,34.9254,67000.0
2015-03-12 15:10:00,48.19,48.3,48.19,48.29,59000.0,34.9254,35.0051,34.9254,34.9979,59000.0
2015-03-12 15:15:00,48.27,48.27,48.08,48.08,58800.0,34.9834,34.9834,34.8457,34.8457,58800.0
2015-03-12 15:20:00,48.07,48.08,48.01,48.02,46600.0,34.8384,34.8457,34.7949,34.8022,46600.0
2015-03-12 15:25:00,48.02,48.03,47.95,47.95,48800.0,34.8022,34.8094,34.7515,34.7515,48800.0
2015-03-12 15:30:00,47.95,47.97,47.91,47.91,77600.0,34.7515,34.7659,34.7225,34.7225,77600.0
2015-03-12 15:35:00,47.92,48.01,47.88,47.89,99000.0,34.7297,34.7949,34.7007,34.708,99000.0
2015-03-12 15:40:00,47.9,47.9,47.82,47.86,176400.0,34.7152,34.7152,34.6572,34.6862,176400.0
2015-03-12 15:45:00,47.87,47.97,47.83,47.84,143000.0,34.6935,34.7659,34.6645,34.6717,143000.0
2015-03-12 15:50:00,47.84,47.89,47.74,47.74,215800.0,34.6717,34.708,34.5993,34.5993,215800.0
2015-03-12 15:55:00,47.74,47.86,47.74,47.84,281600.0,34.5993,34.6862,34.5993,34.6717,281600.0
2015-03-13 09:30:00,48.26,48.42,48.02,48.37,115400.0,34.9761,35.0921,34.8022,35.0558,115400.0
2015-03-13 09:35:00,48.35,48.5,48.24,48.4,130800.0,35.0414,35.1501,34.9616,35.0776,130800.0
2015-03-13 09:40:00,48.38,48.5,48.32,48.5,79000.0,35.0631,35.1501,35.0196,35.1501,79000.0
2015-03-13 09:45:00,48.46,48.65,48.42,48.6,64000.0,35.1211,35.2588,35.0921,35.2225,64000.0
2015-03-13 09:50:00,48.62,48.65,48.49,48.58,55200.0,35.237,35.2588,35.1428,35.208,55200.0
2015-03-13 09:55:00,48.57,48.57,48.24,48.35,34000.0,35.2008,35.2008,34.9616,35.0414,34000.0
2015-03-13 10:00:00,48.32,48.35,48.21,48.22,33600.0,35.0196,35.0414,34.9399,34.9471,33600.0
2015-03-13 10:05:00,48.2,48.3,48.13,48.13,35800.0,34.9326,35.0051,34.8819,34.8819,35800.0
2015-03-13 10:10:00,48.15,48.28,48.14,48.27,21200.0,34.8964,34.9906,34.8892,34.9834,21200.0
2015-03-13 10:15:00,48.29,48.45,48.24,48.43,77600.0,34.9979,35.1138,34.9616,35.0993,77600.0
2015-03-13 10:20:00,48.42,48.42,48.17,48.22,49800.0,35.0921,35.0921,34.9109,34.9471,49800.0
2015-03-13 10:25:00,48.24,48.26,48.11,48.14,34600.0,34.9616,34.9761,34.8674,34.8892,34600.0
2015-03-13 10:30:00,48.14,48.2,48.13,48.15,83600.0,34.8892,34.9326,34.8819,34.8964,83600.0
2015-03-13 10:35:00,48.17,48.17,48.07,48.13,25800.0,34.9109,34.9109,34.8384,34.8819,25800.0
2015-03-13 10:40:00,48.14,48.19,48.13,48.17,29400.0,34.8892,34.9254,34.8819,34.9109,29400.0
2015-03-13 10:45:00,48.17,48.21,48.1,48.21,48800.0,34.9109,34.9399,34.8602,34.9399,48800.0
2015-03-13 10:50:00,48.21,48.24,48.15,48.15,65200.0,34.9399,34.9616,34.8964,34.8964,65200.0
2015-03-13 10:55:00,48.17,48.23,48.07,48.09,47000.0,34.9109,34.9544,34.8384,34.8529,47000.0
2015-03-13 11:00:00,48.07,48.13,48.0,48.0,47800.0,34.8384,34.8819,34.7877,34.7877,47800.0
2015-03-13 11:05:00,47.99,48.07,47.98,48.07,45200.0,34.7804,34.8384,34.7732,34.8384,45200.0
2015-03-13 11:10:00,48.07,48.12,48.02,48.12,67000.0,34.8384,34.8747,34.8022,34.8747,67000.0
2015-03-13 11:15:00,48.11,48.12,47.97,47.97,46200.0,34.8674,34.8747,34.7659,34.7659,46200.0
2015-03-13 11:20:00,47.98,48.0,47.93,47.98,33400.0,34.7732,34.7877,34.737,34.7732,33400.0
2015-03-13 11:25:00,47.98,47.98,47.9,47.93,38200.0,34.7732,34.7732,34.7152,34.737,38200.0
2015-03-13 11:30:00,47.93,47.96,47.78,47.86,50800.0,34.737,34.7587,34.6282,34.6862,50800.0
2015-03-13 11:35:00,47.87,47.9,47.83,47.83,42000.0,34.6935,34.7152,34.6645,34.6645,42000.0
2015-03-13 11:40:00,47.83,47.87,47.83,47.86,9600.0,34.6645,34.6935,34.6645,34.6862,9600.0
2015-03-13 11:45:00,47.85,47.85,47.75,47.81,25000.0,34.679,34.679,34.6065,34.65,25000.0
2015-03-13 11:50:00,47.82,47.93,47.82,47.92,33000.0,34.6572,34.737,34.6572,34.7297,33000.0
2015-03-13 11:55:00,47.93,47.99,47.88,47.98,27400.0,34.737,34.7804,34.7007,34.7732,27400.0
2015-03-13 12:00:00,48.0,48.0,47.9,47.98,24600.0,34.7877,34.7877,34.7152,34.7732,24600.0
2015-03-13 12:05:00,47.98,48.09,47.97,48.09,48600.0,34.7732,34.8529,34.7659,34.8529,48600.0
2015-03-13 12:10:00,48.08,48.1,48.02,48.02,37600.0,34.8457,34.8602,34.8022,34.8022,37600.0
2015-03-13 12:15:00,48.02,48.04,47.94,48.02,20000.0,34.8022,34.8167,34.7442,34.8022,20000.0
2015-03-13 12:20:00,48.02,48.08,47.99,48.08,18000.0,34.8022,34.8457,34.7804,34.8457,18000.0
2015-03-13 12:25:00,48.09,48.09,47.97,47.99,18200.0,34.8529,34.8529,34.7659,34.7804,18200.0
2015-03-13 12:30:00,47.99,48.0,47.95,47.95,11600.0,34.7804,34.7877,34.7515,34.7515,11600.0
2015-03-13 12:35:00,47.95,48.02,47.95,47.98,28000.0,34.7515,34.8022,34.7515,34.7732,28000.0
2015-03-13 12:40:00,47.99,48.06,47.99,48.06,29400.0,34.7804,34.8312,34.7804,34.8312,29400.0
2015-03-13 12:45:00,48.06,48.12,48.02,48.12,21200.0,34.8312,34.8747,34.8022,34.8747,21200.0
2015-03-13 12:50:00,48.13,48.23,48.12,48.23,13400.0,34.8819,34.9544,34.8747,34.9544,13400.0
2015-03-13 12:55:00,48.24,48.31,48.22,48.23,25200.0,34.9616,35.0124,34.9471,34.9544,25200.0
2015-03-13 13:00:00,48.21,48.27,48.17,48.27,23600.0,34.9399,34.9834,34.9109,34.9834,23600.0
2015-03-13 13:05:00,48.26,48.31,48.21,48.21,28600.0,34.9761,35.0124,34.9399,34.9399,28600.0
2015-03-13 13:10:00,48.23,48.27,48.21,48.27,9800.0,34.9544,34.9834,34.9399,34.9834,9800.0
2015-03-13 13:15:00,48.26,48.26,48.16,48.17,34200.0,34.9761,34.9761,34.9037,34.9109,34200.0
2015-03-13 13:20:00,48.17,48.23,48.13,48.23,25000.0,34.9109,34.9544,34.8819,34.9544,25000.0
2015-03-13 13:25:00,48.23,48.26,48.17,48.17,20600.0,34.9544,34.9761,34.9109,34.9109,20600.0
2015-03-13 13:30:00,48.19,48.25,48.18,48.18,22600.0,34.9254,34.9689,34.9181,34.9181,22600.0
2015-03-13 13:35:00,48.19,48.27,48.19,48.27,23200.0,34.9254,34.9834,34.9254,34.9834,23200.0
2015-03-13 13:40:00,48.27,48.37,48.26,48.36,56000.0,34.9834,35.0558,34.9761,35.0486,56000.0
2015-03-13 13:45:00,48.35,48.35,48.31,48.35,21800.0,35.0414,35.0414,35.0124,35.0414,21800.0
2015-03-13 13:50:00,48.35,48.35,48.26,48.26,48400.0,35.0414,35.0414,34.9761,34.9761,48400.0
2015-03-13 13:55:00,48.26,48.26,48.17,48.21,34400.0,34.9761,34.9761,34.9109,34.9399,34400.0
2015-03-13 14:00:00,48.23,48.26,48.13,48.15,26600.0,34.9544,34.9761,34.8819,34.8964,26600.0
2015-03-13 14:05:00,48.15,48.17,48.02,48.06,36000.0,34.8964,34.9109,34.8022,34.8312,36000.0
2015-03-13 14:10:00,48.04,48.09,47.97,48.01,24800.0,34.8167,34.8529,34.7659,34.7949,24800.0
2015-03-13 14:15:00,48.0,48.04,47.97,47.97,18200.0,34.7877,34.8167,34.7659,34.7659,18200.0
2015-03-13 14:20:00,47.97,47.98,47.89,47.9,27600.0,34.7659,34.7732,34.708,34.7152,27600.0
2015-03-13 14:25:00,47.9,47.97,47.9,47.97,22600.0,34.7152,34.7659,34.7152,34.7659,22600.0
2015-03-13 14:30:00,47.97,47.98,47.94,47.97,22200.0,34.7659,34.7732,34.7442,34.7659,22200.0
2015-03-13 14:35:00,47.96,47.97,47.87,47.9,21800.0,34.7587,34.7659,34.6935,34.7152,21800.0
2015-03-13 14:40:00,47.9,47.9,47.79,47.84,32000.0,34.7152,34.7152,34.6355,34.6717,32000.0
2015-03-13 14:45:00,47.84,47.88,47.8,47.82,28600.0,34.6717,34.7007,34.6427,34.6572,28600.0
2015-03-13 14:50:00,47.83,47.87,47.77,47.77,16800.0,34.6645,34.6935,34.621,34.621,16800.0
2015-03-13 14:55:00,47.79,47.88,47.75,47.87,29400.0,34.6355,34.7007,34.6065,34.6935,29400.0
2015-03-13 15:00:00,47.87,47.88,47.77,47.77,28400.0,34.6935,34.7007,34.621,34.621,28400.0
2015-03-13 15:05:00,47.77,47.8,47.74,47.77,48400.0,34.621,34.6427,34.5993,34.621,48400.0
2015-03-13 15:10:00,47.77,47.82,47.75,47.8,32400.0,34.621,34.6572,34.6065,34.6427,32400.0
2015-03-13 15:15:00,47.8,47.89,47.8,47.88,54000.0,34.6427,34.708,34.6427,34.7007,54000.0
2015-03-13 15:20:00,47.88,47.88,47.84,47.87,46200.0,34.7007,34.7007,34.6717,34.6935,46200.0
2015-03-13 15:25:00,47.86,47.92,47.8,47.91,57000.0,34.6862,34.7297,34.6427,34.7225,57000.0
2015-03-13 15:30:00,47.9,47.93,47.86,47.86,41200.0,34.7152,34.737,34.6862,34.6862,41200.0
2015-03-13 15:35:00,47.86,47.92,47.85,47.88,51400.0,34.6862,34.7297,34.679,34.7007,51400.0
2015-03-13 15:40:00,47.88,47.98,47.88,47.88,65000.0,34.7007,34.7732,34.7007,34.7007,65000.0
2015-03-13 15:45:00,47.88,47.99,47.85,47.99,123400.0,34.7007,34.7804,34.679,34.7804,123400.0
2015-03-13 15:50:00,47.99,48.16,47.99,48.15,164400.0,34.7804,34.9037,34.7804,34.8964,164400.0
2015-03-13 15:55:00,48.16,48.18,48.07,48.1,187800.0,34.9037,34.9181,34.8384,34.8602,187800.0
2015-03-16 09:30:00,47.83,47.9,47.15,47.52,243200.0,34.6645,34.7152,34.1717,34.4398,243200.0
2015-03-16 09:35:00,47.56,47.7,47.27,47.57,87800.0,34.4688,34.5703,34.2586,34.4761,87800.0
2015-03-16 09:40:00,47.54,47.77,47.46,47.46,67600.0,34.4543,34.621,34.3963,34.3963,67600.0
2015-03-16 09:45:00,47.47,47.73,47.44,47.58,51800.0,34.4036,34.592,34.3818,34.4833,51800.0
2015-03-16 09:50:00,47.6,47.71,47.48,47.71,47200.0,34.4978,34.5775,34.4108,34.5775,47200.0
2015-03-16 09:55:00,47.72,47.83,47.68,47.81,32000.0,34.5848,34.6645,34.5558,34.65,32000.0
2015-03-16 10:00:00,47.83,47.99,47.83,47.93,53000.0,34.6645,34.7804,34.6645,34.737,53000.0
2015-03-16 10:05:00,47.9,48.02,47.9,47.98,34600.0,34.7152,34.8022,34.7152,34.7732,34600.0
2015-03-16 10:10:00,47.99,48.01,47.82,47.94,29200.0,34.7804,34.7949,34.6572,34.7442,29200.0
2015-03-16 10:15:00,47.92,47.92,47.79,47.8,55000.0,34.7297,34.7297,34.6355,34.6427,55000.0
2015-03-16 10:20:00,47.8,47.81,47.73,47.76,38400.0,34.6427,34.65,34.592,34.6138,38400.0
2015-03-16 10:25:00,47.76,47.87,47.74,47.76,38200.0,34.6138,34.6935,34.5993,34.6138,38200.0
2015-03-16 10:30:00,47.77,47.94,47.76,47.9,29800.0,34.621,34.7442,34.6138,34.7152,29800.0
2015-03-16 10:35:00,47.89,48.08,47.89,48.05,34800.0,34.708,34.8457,34.708,34.8239,34800.0
2015-03-16 10:40:00,48.06,48.16,48.04,48.15,24000.0,34.8312,34.9037,34.8167,34.8964,24000.0
2015-03-16 10:45:00,48.15,48.17,48.03,48.06,50400.0,34.8964,34.9109,34.8094,34.8312,50400.0
2015-03-16 10:50:00,48.01,48.05,47.99,48.02,19800.0,34.7949,34.8239,34.7804,34.8022,19800.0
2015-03-16 10:55:00,48.01,48.02,47.95,47.96,28000.0,34.7949,34.8022,34.7515,34.7587,28000.0
2015-03-16 11:00:00,47.97,48.02,47.91,48.01,33200.0,34.7659,34.8022,34.7225,34.7949,33200.0
2015-03-16 11:05:00,48.01,48.09,47.96,48.02,30200.0,34.7949,34.8529,34.7587,34.8022,30200.0
2015-03-16 11:10:00,48.04,48.12,47.97,47.99,28400.0,34.8167,34.8747,34.7659,34.7804,28400.0
2015-03-16 11:15:00,47.99,48.06,47.99,48.02,23200.0,34.7804,34.8312,34.7804,34.8022,23200.0
2015-03-16 11:20:00,48.02,48.08,47.99,48.08,76200.0,34.8022,34.8457,34.7804,34.8457,76200.0
2015-03-16 11:25:00,48.08,48.11,48.03,48.09,17400.0,34.8457,34.8674,34.8094,34.8529,17400.0
2015-03-16 11:30:00,48.1,48.15,48.09,48.13,28600.0,34.8602,34.8964,34.8529,34.8819,28600.0
2015-03-16 11:35:00,48.13,48.19,48.11,48.18,24600.0,34.8819,34.9254,34.8674,34.9181,24600.0
2015-03-16 11:40:00,48.18,48.27,48.18,48.23,19600.0,34.9181,34.9834,34.9181,34.9544,19600.0
2015-03-16 11:45:00,48.24,48.32,48.24,48.3,18800.0,34.9616,35.0196,34.9616,35.0051,18800.0
2015-03-16 11:50:00,48.31,48.42,48.3,48.39,69800.0,35.0124,35.0921,35.0051,35.0703,69800.0
2015-03-16 11:55:00,48.38,48.48,48.38,48.48,37800.0,35.0631,35.1356,35.0631,35.1356,37800.0
2015-03-16 12:00:00,48.48,48.49,48.38,48.41,22800.0,35.1356,35.1428,35.0631,35.0848,22800.0
2015-03-16 12:05:00,48.42,48.53,48.41,48.52,30400.0,35.0921,35.1718,35.0848,35.1646,30400.0
2015-03-16 12:10:00,48.52,48.58,48.48,48.54,66000.0,35.1646,35.208,35.1356,35.1791,66000.0
2015-03-16 12:15:00,48.52,48.54,48.39,48.46,26200.0,35.1646,35.1791,35.0703,35.1211,26200.0
2015-03-16 12:20:00,48.46,48.51,48.46,48.49,14600.0,35.1211,35.1573,35.1211,35.1428,14600.0
2015-03-16 12:25:00,48.5,48.57,48.49,48.49,29200.0,35.1501,35.2008,35.1428,35.1428,29200.0
2015-03-16 12:30:00,48.49,48.49,48.4,48.49,16400.0,35.1428,35.1428,35.0776,35.1428,16400.0
2015-03-16 12:35:00,48.5,48.57,48.5,48.51,17000.0,35.1501,35.2008,35.1501,35.1573,17000.0
2015-03-16 12:40:00,48.52,48.59,48.47,48.55,25600.0,35.1646,35.2153,35.1283,35.1863,25600.0
2015-03-16 12:45:00,48.54,48.59,48.52,48.54,35000.0,35.1791,35.2153,35.1646,35.1791,35000.0
2015-03-16 12:50:00,48.54,48.58,48.49,48.52,15000.0,35.1791,35.208,35.1428,35.1646,15000.0
2015-03-16 12:55:00,48.52,48.63,48.52,48.63,11000.0,35.1646,35.2443,35.1646,35.2443,11000.0
2015-03-16 13:00:00,48.63,48.63,48.51,48.51,12600.0,35.2443,35.2443,35.1573,35.1573,12600.0
2015-03-16 13:05:00,48.48,48.56,48.48,48.54,22600.0,35.1356,35.1935,35.1356,35.1791,22600.0
2015-03-16 13:10:00,48.53,48.56,48.48,48.51,16200.0,35.1718,35.1935,35.1356,35.1573,16200.0
2015-03-16 13:15:00,48.52,48.55,48.47,48.47,12400.0,35.1646,35.1863,35.1283,35.1283,12400.0
2015-03-16 13:20:00,48.48,48.55,48.48,48.52,12600.0,35.1356,35.1863,35.1356,35.1646,12600.0
2015-03-16 13:25:00,48.54,48.58,48.53,48.58,13400.0,35.1791,35.208,35.1718,35.208,13400.0
2015-03-16 13:30:00,48.59,48.64,48.59,48.62,18600.0,35.2153,35.2515,35.2153,35.237,18600.0
2015-03-16 13:35:00,48.62,48.74,48.62,48.74,24800.0,35.237,35.324,35.237,35.324,24800.0
2015-03-16 13:40:00,48.74,48.76,48.72,48.74,23000.0,35.324,35.3385,35.3095,35.324,23000.0
2015-03-16 13:45:00,48.74,48.74,48.65,48.69,28600.0,35.324,35.324,35.2588,35.2878,28600.0
2015-03-16 13:50:00,48.69,48.77,48.69,48.73,23200.0,35.2878,35.3457,35.2878,35.3168,23200.0
2015-03-16 13:55:00,48.74,48.74,48.52,48.56,26600.0,35.324,35.324,35.1646,35.1935,26600.0
2015-03-16 14:00:00,48.55,48.62,48.54,48.6,25800.0,35.1863,35.237,35.1791,35.2225,25800.0
2015-03-16 14:05:00,48.61,48.68,48.59,48.65,24000.0,35.2298,35.2805,35.2153,35.2588,24000.0
2015-03-16 14:10:00,48.66,48.7,48.63,48.7,25600.0,35.266,35.295,35.2443,35.295,25600.0
2015-03-16 14:15:00,48.7,48.75,48.7,48.74,24400.0,35.295,35.3312,35.295,35.324,24400.0
2015-03-16 14:20:00,48.76,48.82,48.76,48.81,25400.0,35.3385,35.382,35.3385,35.3747,25400.0
2015-03-16 14:25:00,48.82,48.84,48.72,48.74,43200.0,35.382,35.3965,35.3095,35.324,43200.0
2015-03-16 14:30:00,48.74,48.82,48.73,48.82,20200.0,35.324,35.382,35.3168,35.382,20200.0
2015-03-16 14:35:00,48.82,48.82,48.74,48.74,37400.0,35.382,35.382,35.324,35.324,37400.0
2015-03-16 14:40:00,48.76,48.88,48.75,48.88,24400.0,35.3385,35.4255,35.3312,35.4255,24400.0
2015-03-16 14:45:00,48.88,48.91,48.8,48.87,112000.0,35.4255,35.4472,35.3675,35.4182,112000.0
2015-03-16 14:50:00,48.85,48.94,48.85,48.9,35600.0,35.4037,35.469,35.4037,35.44,35600.0
2015-03-16 14:55:00,48.9,48.95,48.9,48.93,31400.0,35.44,35.4762,35.44,35.4617,31400.0
2015-03-16 15:00:00,48.93,48.99,48.93,48.96,52000.0,35.4617,35.5052,35.4617,35.4834,52000.0
2015-03-16 15:05:00,48.97,48.97,48.88,48.9,60000.0,35.4907,35.4907,35.4255,35.44,60000.0
2015-03-16 15:10:00,48.9,49.0,48.9,48.98,37400.0,35.44,35.5124,35.44,35.4979,37400.0
2015-03-16 15:15:00,48.98,48.98,48.88,48.94,53600.0,35.4979,35.4979,35.4255,35.469,53600.0
2015-03-16 15:20:00,48.94,48.95,48.85,48.91,50200.0,35.469,35.4762,35.4037,35.4472,50200.0
2015-03-16 15:25:00,48.92,48.94,48.83,48.94,59800.0,35.4545,35.469,35.3892,35.469,59800.0
2015-03-16 15:30:00,48.93,48.95,48.85,48.93,63000.0,35.4617,35.4762,35.4037,35.4617,63000.0
2015-03-16 15:35:00,48.93,48.94,48.86,48.92,58800.0,35.4617,35.469,35.411,35.4545,58800.0
2015-03-16 15:40:00,48.91,49.0,48.91,48.99,53800.0,35.4472,35.5124,35.4472,35.5052,53800.0
2015-03-16 15:45:00,48.99,49.01,48.92,49.01,77000.0,35.5052,35.5197,35.4545,35.5197,77000.0
2015-03-16 15:50:00,49.01,49.05,48.95,49.03,83000.0,35.5197,35.5487,35.4762,35.5342,83000.0
2015-03-16 15:55:00,49.02,49.06,49.0,49.02,123800.0,35.5269,35.5559,35.5124,35.5269,123800.0
2015-03-17 09:30:00,48.51,48.61,48.27,48.55,105800.0,35.1573,35.2298,34.9834,35.1863,105800.0
2015-03-17 09:35:00,48.55,48.74,48.42,48.42,28200.0,35.1863,35.324,35.0921,35.0921,28200.0
2015-03-17 09:40:00,48.41,48.46,48.13,48.25,37000.0,35.0848,35.1211,34.8819,34.9689,37000.0
2015-03-17 09:45:00,48.26,48.31,48.01,48.02,55800.0,34.9761,35.0124,34.7949,34.8022,55800.0
2015-03-17 09:50:00,48.04,48.15,48.0,48.15,42400.0,34.8167,34.8964,34.7877,34.8964,42400.0
2015-03-17 09:55:00,48.1,48.19,48.02,48.04,30200.0,34.8602,34.9254,34.8022,34.8167,30200.0
2015-03-17 10:00:00,48.04,48.27,48.01,48.27,39600.0,34.8167,34.9834,34.7949,34.9834,39600.0
2015-03-17 10:05:00,48.23,48.24,48.11,48.18,22400.0,34.9544,34.9616,34.8674,34.9181,22400.0
2015-03-17 10:10:00,48.21,48.28,48.21,48.26,37400.0,34.9399,34.9906,34.9399,34.9761,37400.0
2015-03-17 10:15:00,48.26,48.28,48.21,48.27,14200.0,34.9761,34.9906,34.9399,34.9834,14200.0
2015-03-17 10:20:00,48.28,48.38,48.28,48.29,31400.0,34.9906,35.0631,34.9906,34.9979,31400.0
2015-03-17 10:25:00,48.29,48.39,48.27,48.39,19000.0,34.9979,35.0703,34.9834,35.0703,19000.0
2015-03-17 10:30:00,48.4,48.43,48.35,48.42,43600.0,35.0776,35.0993,35.0414,35.0921,43600.0
2015-03-17 10:35:00,48.42,48.43,48.34,48.42,36600.0,35.0921,35.0993,35.0341,35.0921,36600.0
2015-03-17 10:40:00,48.42,48.42,48.35,48.37,28000.0,35.0921,35.0921,35.0414,35.0558,28000.0
2015-03-17 10:45:00,48.38,48.41,48.33,48.41,21200.0,35.0631,35.0848,35.0269,35.0848,21200.0
2015-03-17 10:50:00,48.4,48.54,48.4,48.54,24600.0,35.0776,35.1791,35.0776,35.1791,24600.0
2015-03-17 10:55:00,48.54,48.58,48.54,48.57,33400.0,35.1791,35.208,35.1791,35.2008,33400.0
2015-03-17 11:00:00,48.56,48.57,48.54,48.57,45800.0,35.1935,35.2008,35.1791,35.2008,45800.0
2015-03-17 11:05:00,48.55,48.58,48.55,48.56,32000.0,35.1863,35.208,35.1863,35.1935,32000.0
2015-03-17 11:10:00,48.56,48.57,48.49,48.49,31400.0,35.1935,35.2008,35.1428,35.1428,31400.0
2015-03-17 11:15:00,48.49,48.57,48.38,48.38,31200.0,35.1428,35.2008,35.0631,35.0631,31200.0
2015-03-17 11:20:00,48.38,48.47,48.35,48.47,15600.0,35.0631,35.1283,35.0414,35.1283,15600.0
2015-03-17 11:25:00,48.46,48.57,48.46,48.56,18000.0,35.1211,35.2008,35.1211,35.1935,18000.0
2015-03-17 11:30:00,48.57,48.57,48.47,48.49,19600.0,35.2008,35.2008,35.1283,35.1428,19600.0
2015-03-17 11:35:00,48.5,48.51,48.41,48.41,14000.0,35.1501,35.1573,35.0848,35.0848,14000.0
2015-03-17 11:40:00,48.41,48.41,48.34,48.39,18400.0,35.0848,35.0848,35.0341,35.0703,18400.0
2015-03-17 11:45:00,48.4,48.44,48.36,48.43,9600.0,35.0776,35.1066,35.0486,35.0993,9600.0
2015-03-17 11:50:00,48.45,48.55,48.44,48.55,16800.0,35.1138,35.1863,35.1066,35.1863,16800.0
2015-03-17 11:55:00,48.55,48.58,48.52,48.55,31200.0,35.1863,35.208,35.1646,35.1863,31200.0
2015-03-17 12:00:00,48.55,48.55,48.39,48.39,19800.0,35.1863,35.1863,35.0703,35.0703,19800.0
2015-03-17 12:05:00,48.4,48.44,48.36,48.44,17400.0,35.0776,35.1066,35.0486,35.1066,17400.0
2015-03-17 12:10:00,48.45,48.45,48.39,48.42,13600.0,35.1138,35.1138,35.0703,35.0921,13600.0
2015-03-17 12:15:00,48.43,48.49,48.42,48.49,12200.0,35.0993,35.1428,35.0921,35.1428,12200.0
2015-03-17 12:20:00,48.5,48.6,48.5,48.56,9200.0,35.1501,35.2225,35.1501,35.1935,9200.0
2015-03-17 12:25:00,48.56,48.6,48.51,48.55,13000.0,35.1935,35.2225,35.1573,35.1863,13000.0
2015-03-17 12:30:00,48.55,48.56,48.49,48.55,21800.0,35.1863,35.1935,35.1428,35.1863,21800.0
2015-03-17 12:35:00,48.55,48.66,48.54,48.66,22000.0,35.1863,35.266,35.1791,35.266,22000.0
2015-03-17 12:40:00,48.67,48.74,48.65,48.71,17200.0,35.2733,35.324,35.2588,35.3023,17200.0
2015-03-17 12:45:00,48.72,48.72,48.67,48.7,9600.0,35.3095,35.3095,35.2733,35.295,9600.0
2015-03-17 12:50:00,48.71,48.76,48.68,48.68,12000.0,35.3023,35.3385,35.2805,35.2805,12000.0
2015-03-17 12:55:00,48.67,48.67,48.61,48.65,23000.0,35.2733,35.2733,35.2298,35.2588,23000.0
2015-03-17 13:00:00,48.66,48.72,48.63,48.72,9800.0,35.266,35.3095,35.2443,35.3095,9800.0
2015-03-17 13:05:00,48.72,48.72,48.68,48.71,10000.0,35.3095,35.3095,35.2805,35.3023,10000.0
2015-03-17 13:10:00,48.71,48.75,48.68,48.74,19400.0,35.3023,35.3312,35.2805,35.324,19400.0
2015-03-17 13:15:00,48.74,48.76,48.7,48.72,36000.0,35.324,35.3385,35.295,35.3095,36000.0
2015-03-17 13:20:00,48.71,48.8,48.69,48.79,43200.0,35.3023,35.3675,35.2878,35.3602,43200.0
2015-03-17 13:25:00,48.77,48.83,48.76,48.76,24000.0,35.3457,35.3892,35.3385,35.3385,24000.0
2015-03-17 13:30:00,48.76,48.79,48.74,48.79,22200.0,35.3385,35.3602,35.324,35.3602,22200.0
2015-03-17 13:35:00,48.79,48.86,48.79,48.83,28000.0,35.3602,35.411,35.3602,35.3892,28000.0
2015-03-17 13:40:00,48.8,48.8,48.72,48.77,22200.0,35.3675,35.3675,35.3095,35.3457,22200.0
2015-03-17 13:45:00,48.76,48.77,48.68,48.7,19000.0,35.3385,35.3457,35.2805,35.295,19000.0
2015-03-17 13:50:00,48.71,48.8,48.71,48.78,10800.0,35.3023,35.3675,35.3023,35.353,10800.0
2015-03-17 13:55:00,48.77,48.85,48.77,48.85,27000.0,35.3457,35.4037,35.3457,35.4037,27000.0
2015-03-17 14:00:00,48.82,48.9,48.82,48.89,25600.0,35.382,35.44,35.382,35.4327,25600.0
2015-03-17 14:05:00,48.9,48.9,48.77,48.77,29400.0,35.44,35.44,35.3457,35.3457,29400.0
2015-03-17 14:10:00,48.78,48.79,48.69,48.71,21200.0,35.353,35.3602,35.2878,35.3023,21200.0
2015-03-17 14:15:00,48.71,48.79,48.66,48.79,18600.0,35.3023,35.3602,35.266,35.3602,18600.0
2015-03-17 14:20:00,48.79,48.85,48.79,48.81,32200.0,35.3602,35.4037,35.3602,35.3747,32200.0
2015-03-17 14:25:00,48.79,48.8,48.77,48.78,18400.0,35.3602,35.3675,35.3457,35.353,18400.0
2015-03-17 14:30:00,48.78,48.84,48.76,48.83,36600.0,35.353,35.3965,35.3385,35.3892,36600.0
2015-03-17 14:35:00,48.82,48.83,48.7,48.7,40800.0,35.382,35.3892,35.295,35.295,40800.0
2015-03-17 14:40:00,48.7,48.78,48.7,48.73,31800.0,35.295,35.353,35.295,35.3168,31800.0
2015-03-17 14:45:00,48.74,48.8,48.74,48.79,28600.0,35.324,35.3675,35.324,35.3602,28600.0
2015-03-17 14:50:00,48.77,48.81,48.74,48.81,18400.0,35.3457,35.3747,35.324,35.3747,18400.0
2015-03-17 14:55:00,48.8,48.84,48.79,48.82,15600.0,35.3675,35.3965,35.3602,35.382,15600.0
2015-03-17 15:00:00,48.82,48.88,48.81,48.88,31600.0,35.382,35.4255,35.3747,35.4255,31600.0
2015-03-17 15:05:00,48.88,48.9,48.84,48.88,50200.0,35.4255,35.44,35.3965,35.4255,50200.0
2015-03-17 15:10:00,48.88,48.92,48.85,48.87,48400.0,35.4255,35.4545,35.4037,35.4182,48400.0
2015-03-17 15:15:00,48.85,48.85,48.77,48.84,16000.0,35.4037,35.4037,35.3457,35.3965,16000.0
2015-03-17 15:20:00,48.85,48.93,48.82,48.92,63800.0,35.4037,35.4617,35.382,35.4545,63800.0
2015-03-17 15:25:00,48.92,48.95,48.91,48.95,24400.0,35.4545,35.4762,35.4472,35.4762,24400.0
2015-03-17 15:30:00,48.95,48.98,48.93,48.97,68200.0,35.4762,35.4979,35.4617,35.4907,68200.0
2015-03-17 15:35:00,48.97,48.98,48.88,48.92,39600.0,35.4907,35.4979,35.4255,35.4545,39600.0
2015-03-17 15:40:00,48.92,48.94,48.88,48.94,33800.0,35.4545,35.469,35.4255,35.469,33800.0
2015-03-17 15:45:00,48.95,48.98,48.93,48.95,38200.0,35.4762,35.4979,35.4617,35.4762,38200.0
2015-03-17 15:50:00,48.96,48.98,48.93,48.97,50200.0,35.4834,35.4979,35.4617,35.4907,50200.0
2015-03-17 15:55:00,48.97,48.98,48.85,48.85,144800.0,35.4907,35.4979,35.4037,35.4037,144800.0
2015-03-18 09:30:00,48.75,49.63,48.75,49.3,170600.0,35.3312,35.969,35.3312,35.7299,170600.0
2015-03-18 09:35:00,49.3,49.3,48.9,48.98,46600.0,35.7299,35.7299,35.44,35.4979,46600.0
2015-03-18 09:40:00,48.99,49.0,48.67,48.88,33200.0,35.5052,35.5124,35.2733,35.4255,33200.0
2015-03-18 09:45:00,48.9,48.94,48.79,48.93,16000.0,35.44,35.469,35.3602,35.4617,16000.0
2015-03-18 09:50:00,48.92,48.96,48.7,48.8,96200.0,35.4545,35.4834,35.295,35.3675,96200.0
2015-03-18 09:55:00,48.81,48.81,48.68,48.81,47200.0,35.3747,35.3747,35.2805,35.3747,47200.0
2015-03-18 10:00:00,48.8,48.88,48.77,48.82,25600.0,35.3675,35.4255,35.3457,35.382,25600.0
2015-03-18 10:05:00,48.81,48.93,48.77,48.89,32800.0,35.3747,35.4617,35.3457,35.4327,32800.0
2015-03-18 10:10:00,48.92,49.02,48.88,48.97,23200.0,35.4545,35.5269,35.4255,35.4907,23200.0
2015-03-18 10:15:00,48.97,49.1,48.94,49.1,27200.0,35.4907,35.5849,35.469,35.5849,27200.0
2015-03-18 10:20:00,49.09,49.1,49.02,49.1,28000.0,35.5777,35.5849,35.5269,35.5849,28000.0
2015-03-18 10:25:00,49.09,49.24,49.09,49.19,51800.0,35.5777,35.6864,35.5777,35.6501,51800.0
2015-03-18 10:30:00,49.19,49.46,49.19,49.41,136400.0,35.6501,35.8458,35.6501,35.8096,136400.0
2015-03-18 10:35:00,49.38,49.4,49.27,49.38,85000.0,35.7878,35.8023,35.7081,35.7878,85000.0
2015-03-18 10:40:00,49.37,49.49,49.33,49.48,25200.0,35.7806,35.8676,35.7516,35.8603,25200.0
2015-03-18 10:45:00,49.46,49.6,49.44,49.55,35800.0,35.8458,35.9473,35.8313,35.911,35800.0
2015-03-18 10:50:00,49.52,49.55,49.4,49.52,80800.0,35.8893,35.911,35.8023,35.8893,80800.0
2015-03-18 10:55:00,49.5,49.54,49.45,49.51,19400.0,35.8748,35.9038,35.8386,35.8821,19400.0
2015-03-18 11:00:00,49.51,49.52,49.21,49.21,82200.0,35.8821,35.8893,35.6646,35.6646,82200.0
2015-03-18 11:05:00,49.21,49.38,49.17,49.38,43000.0,35.6646,35.7878,35.6356,35.7878,43000.0
2015-03-18 11:10:00,49.37,49.42,49.31,49.41,20400.0,35.7806,35.8168,35.7371,35.8096,20400.0
2015-03-18 11:15:00,49.41,49.41,49.31,49.32,9400.0,35.8096,35.8096,35.7371,35.7444,9400.0
2015-03-18 11:20:00,49.33,49.38,49.32,49.35,33400.0,35.7516,35.7878,35.7444,35.7661,33400.0
2015-03-18 11:25:00,49.34,49.43,49.34,49.4,21800.0,35.7588,35.8241,35.7588,35.8023,21800.0
2015-03-18 11:30:00,49.4,49.41,49.26,49.27,27800.0,35.8023,35.8096,35.7009,35.7081,27800.0
2015-03-18 11:35:00,49.27,49.41,49.22,49.41,32800.0,35.7081,35.8096,35.6719,35.8096,32800.0
2015-03-18 11:40:00,49.41,49.42,49.34,49.34,10800.0,35.8096,35.8168,35.7588,35.7588,10800.0
2015-03-18 11:45:00,49.33,49.37,49.32,49.32,14000.0,35.7516,35.7806,35.7444,35.7444,14000.0
2015-03-18 11:50:00,49.34,49.36,49.27,49.31,27200.0,35.7588,35.7733,35.7081,35.7371,27200.0
2015-03-18 11:55:00,49.32,49.35,49.26,49.33,13200.0,35.7444,35.7661,35.7009,35.7516,13200.0
2015-03-18 12:00:00,49.35,49.39,49.34,49.38,18200.0,35.7661,35.7951,35.7588,35.7878,18200.0
2015-03-18 12:05:00,49.38,49.41,49.35,49.35,16000.0,35.7878,35.8096,35.7661,35.7661,16000.0
2015-03-18 12:10:00,49.34,49.34,49.24,49.29,17600.0,35.7588,35.7588,35.6864,35.7226,17600.0
2015-03-18 12:15:00,49.3,49.31,49.21,49.23,15400.0,35.7299,35.7371,35.6646,35.6791,15400.0
2015-03-18 12:20:00,49.25,49.25,49.18,49.21,26600.0,35.6936,35.6936,35.6429,35.6646,26600.0
2015-03-18 12:25:00,49.21,49.3,49.21,49.27,13400.0,35.6646,35.7299,35.6646,35.7081,13400.0
2015-03-18 12:30:00,49.26,49.35,49.26,49.35,15000.0,35.7009,35.7661,35.7009,35.7661,15000.0
2015-03-18 12:35:00,49.35,49.5,49.35,49.49,26200.0,35.7661,35.8748,35.7661,35.8676,26200.0
2015-03-18 12:40:00,49.48,49.5,49.45,49.48,14400.0,35.8603,35.8748,35.8386,35.8603,14400.0
2015-03-18 12:45:00,49.48,49.49,49.41,49.43,19200.0,35.8603,35.8676,35.8096,35.8241,19200.0
2015-03-18 12:50:00,49.43,49.51,49.42,49.5,28600.0,35.8241,35.8821,35.8168,35.8748,28600.0
2015-03-18 12:55:00,49.51,49.52,49.49,49.52,17000.0,35.8821,35.8893,35.8676,35.8893,17000.0
2015-03-18 13:00:00,49.51,49.55,49.49,49.54,33200.0,35.8821,35.911,35.8676,35.9038,33200.0
2015-03-18 13:05:00,49.54,49.54,49.46,49.49,52800.0,35.9038,35.9038,35.8458,35.8676,52800.0
2015-03-18 13:10:00,49.5,49.57,49.49,49.56,29000.0,35.8748,35.9255,35.8676,35.9183,29000.0
2015-03-18 13:15:00,49.56,49.59,49.52,49.58,24000.0,35.9183,35.94,35.8893,35.9328,24000.0
2015-03-18 13:20:00,49.57,49.58,49.52,49.54,26400.0,35.9255,35.9328,35.8893,35.9038,26400.0
2015-03-18 13:25:00,49.55,49.6,49.54,49.6,26000.0,35.911,35.9473,35.9038,35.9473,26000.0
2015-03-18 13:30:00,49.6,49.69,49.6,49.68,55800.0,35.9473,36.0125,35.9473,36.0053,55800.0
2015-03-18 13:35:00,49.69,49.72,49.58,49.59,37800.0,36.0125,36.0343,35.9328,35.94,37800.0
2015-03-18 13:40:00,49.58,49.64,49.58,49.62,20000.0,35.9328,35.9763,35.9328,35.9618,20000.0
2015-03-18 13:45:00,49.61,49.68,49.58,49.66,19800.0,35.9545,36.0053,35.9328,35.9908,19800.0
2015-03-18 13:50:00,49.65,49.67,49.63,49.63,27200.0,35.9835,35.998,35.969,35.969,27200.0
2015-03-18 13:55:00,49.63,49.74,49.58,49.68,28000.0,35.969,36.0487,35.9328,36.0053,28000.0
2015-03-18 14:00:00,49.7,50.09,49.62,50.02,150400.0,36.0198,36.3024,35.9618,36.2517,150400.0
2015-03-18 14:05:00,50.01,50.17,49.96,50.04,53000.0,36.2444,36.3604,36.2082,36.2662,53000.0
2015-03-18 14:10:00,50.05,50.3,50.02,50.29,69800.0,36.2734,36.4546,36.2517,36.4474,69800.0
2015-03-18 14:15:00,50.29,50.43,50.25,50.38,49000.0,36.4474,36.5488,36.4184,36.5126,49000.0
2015-03-18 14:20:00,50.38,50.48,50.25,50.26,69400.0,36.5126,36.5851,36.4184,36.4256,69400.0
2015-03-18 14:25:00,50.28,50.29,50.16,50.2,77800.0,36.4401,36.4474,36.3531,36.3821,77800.0
2015-03-18 14:30:00,50.22,50.29,50.17,50.17,134800.0,36.3966,36.4474,36.3604,36.3604,134800.0
2015-03-18 14:35:00,50.17,50.21,50.1,50.17,100600.0,36.3604,36.3894,36.3097,36.3604,100600.0
2015-03-18 14:40:00,50.17,50.22,50.05,50.1,125600.0,36.3604,36.3966,36.2734,36.3097,125600.0
2015-03-18 14:45:00,50.09,50.13,50.05,50.1,32000.0,36.3024,36.3314,36.2734,36.3097,32000.0
2015-03-18 14:50:00,50.11,50.2,50.08,50.18,66200.0,36.3169,36.3821,36.2952,36.3676,66200.0
2015-03-18 14:55:00,50.19,50.27,50.18,50.25,39000.0,36.3749,36.4329,36.3676,36.4184,39000.0
2015-03-18 15:00:00,50.24,50.43,50.24,50.42,66200.0,36.4111,36.5488,36.4111,36.5416,66200.0
2015-03-18 15:05:00,50.42,50.49,50.42,50.45,44000.0,36.5416,36.5923,36.5416,36.5633,44000.0
2015-03-18 15:10:00,50.45,50.66,50.45,50.59,61600.0,36.5633,36.7155,36.5633,36.6648,61600.0
2015-03-18 15:15:00,50.61,50.71,50.58,50.63,51000.0,36.6793,36.7517,36.6575,36.6938,51000.0
2015-03-18 15:20:00,50.65,50.66,50.52,50.52,66000.0,36.7083,36.7155,36.614,36.614,66000.0
2015-03-18 15:25:00,50.52,50.58,50.49,50.53,64800.0,36.614,36.6575,36.5923,36.6213,64800.0
2015-03-18 15:30:00,50.54,50.58,50.52,50.56,52800.0,36.6285,36.6575,36.614,36.643,52800.0
2015-03-18 15:35:00,50.57,50.58,50.46,50.47,79000.0,36.6503,36.6575,36.5706,36.5778,79000.0
2015-03-18 15:40:00,50.46,50.48,50.41,50.44,77600.0,36.5706,36.5851,36.5343,36.5561,77600.0
2015-03-18 15:45:00,50.43,50.46,50.4,50.45,86600.0,36.5488,36.5706,36.5271,36.5633,86600.0
2015-03-18 15:50:00,50.45,50.51,50.4,50.47,131800.0,36.5633,36.6068,36.5271,36.5778,131800.0
2015-03-18 15:55:00,50.47,50.56,50.43,50.5,378000.0,36.5778,36.643,36.5488,36.5996,378000.0
2015-03-19 09:30:00,50.08,50.23,50.0,50.23,83200.0,36.2952,36.4039,36.2372,36.4039,83200.0
2015-03-19 09:35:00,50.2,50.23,49.99,50.09,45400.0,36.3821,36.4039,36.2299,36.3024,45400.0
2015-03-19 09:40:00,50.04,50.08,49.87,49.98,36600.0,36.2662,36.2952,36.143,36.2227,36600.0
2015-03-19 09:45:00,50.0,50.0,49.8,49.84,28600.0,36.2372,36.2372,36.0922,36.1212,28600.0
2015-03-19 09:50:00,49.85,49.94,49.83,49.89,38800.0,36.1285,36.1937,36.114,36.1575,38800.0
2015-03-19 09:55:00,49.89,50.04,49.88,50.01,25800.0,36.1575,36.2662,36.1502,36.2444,25800.0
2015-03-19 10:00:00,50.06,50.16,49.99,50.1,36200.0,36.2807,36.3531,36.2299,36.3097,36200.0
2015-03-19 10:05:00,50.15,50.25,50.04,50.05,37000.0,36.3459,36.4184,36.2662,36.2734,37000.0
2015-03-19 10:10:00,50.03,50.19,50.02,50.18,35000.0,36.2589,36.3749,36.2517,36.3676,35000.0
2015-03-19 10:15:00,50.21,50.23,50.15,50.18,28200.0,36.3894,36.4039,36.3459,36.3676,28200.0
2015-03-19 10:20:00,50.14,50.17,50.04,50.08,39200.0,36.3386,36.3604,36.2662,36.2952,39200.0
2015-03-19 10:25:00,50.1,50.1,50.03,50.1,24800.0,36.3097,36.3097,36.2589,36.3097,24800.0
2015-03-19 10:30:00,50.08,50.12,50.02,50.09,17200.0,36.2952,36.3241,36.2517,36.3024,17200.0
2015-03-19 10:35:00,50.08,50.18,50.05,50.13,43400.0,36.2952,36.3676,36.2734,36.3314,43400.0
2015-03-19 10:40:00,50.12,50.19,50.1,50.14,28600.0,36.3241,36.3749,36.3097,36.3386,28600.0
2015-03-19 10:45:00,50.11,50.12,50.07,50.07,57200.0,36.3169,36.3241,36.2879,36.2879,57200.0
2015-03-19 10:50:00,50.07,50.18,50.06,50.12,21800.0,36.2879,36.3676,36.2807,36.3241,21800.0
2015-03-19 10:55:00,50.1,50.13,50.09,50.11,17600.0,36.3097,36.3314,36.3024,36.3169,17600.0
2015-03-19 11:00:00,50.11,50.12,50.04,50.05,14400.0,36.3169,36.3241,36.2662,36.2734,14400.0
2015-03-19 11:05:00,50.05,50.06,50.0,50.02,19000.0,36.2734,36.2807,36.2372,36.2517,19000.0
2015-03-19 11:10:00,50.04,50.11,50.02,50.11,38200.0,36.2662,36.3169,36.2517,36.3169,38200.0
2015-03-19 11:15:00,50.13,50.15,50.09,50.11,28600.0,36.3314,36.3459,36.3024,36.3169,28600.0
2015-03-19 11:20:00,50.09,50.15,50.04,50.06,25600.0,36.3024,36.3459,36.2662,36.2807,25600.0
2015-03-19 11:25:00,50.08,50.11,49.99,50.0,22000.0,36.2952,36.3169,36.2299,36.2372,22000.0
2015-03-19 11:30:00,49.98,49.99,49.87,49.91,19200.0,36.2227,36.2299,36.143,36.172,19200.0
2015-03-19 11:35:00,49.9,49.9,49.84,49.88,18000.0,36.1647,36.1647,36.1212,36.1502,18000.0
2015-03-19 11:40:00,49.88,49.91,49.88,49.9,24600.0,36.1502,36.172,36.1502,36.1647,24600.0
2015-03-19 11:45:00,49.9,49.99,49.9,49.93,18000.0,36.1647,36.2299,36.1647,36.1864,18000.0
2015-03-19 11:50:00,49.89,49.89,49.83,49.83,11200.0,36.1575,36.1575,36.114,36.114,11200.0
2015-03-19 11:55:00,49.87,49.92,49.77,49.8,20600.0,36.143,36.1792,36.0705,36.0922,20600.0
2015-03-19 12:00:00,49.81,49.97,49.8,49.97,23600.0,36.0995,36.2154,36.0922,36.2154,23600.0
2015-03-19 12:05:00,49.97,50.03,49.92,49.94,20600.0,36.2154,36.2589,36.1792,36.1937,20600.0
2015-03-19 12:10:00,49.93,49.98,49.84,49.98,20400.0,36.1864,36.2227,36.1212,36.2227,20400.0
2015-03-19 12:15:00,49.96,49.97,49.88,49.91,39800.0,36.2082,36.2154,36.1502,36.172,39800.0
2015-03-19 12:20:00,49.91,49.95,49.85,49.94,33600.0,36.172,36.2009,36.1285,36.1937,33600.0
2015-03-19 12:25:00,49.95,50.06,49.94,50.06,27200.0,36.2009,36.2807,36.1937,36.2807,27200.0
2015-03-19 12:30:00,50.05,50.05,49.92,49.93,14200.0,36.2734,36.2734,36.1792,36.1864,14200.0
2015-03-19 12:35:00,49.93,49.93,49.82,49.88,10800.0,36.1864,36.1864,36.1067,36.1502,10800.0
2015-03-19 12:40:00,49.88,49.88,49.82,49.84,8600.0,36.1502,36.1502,36.1067,36.1212,8600.0
2015-03-19 12:45:00,49.82,49.89,49.8,49.82,22200.0,36.1067,36.1575,36.0922,36.1067,22200.0
2015-03-19 12:50:00,49.8,49.82,49.75,49.8,16600.0,36.0922,36.1067,36.056,36.0922,16600.0
2015-03-19 12:55:00,49.81,49.81,49.8,49.8,8200.0,36.0995,36.0995,36.0922,36.0922,8200.0
2015-03-19 13:00:00,49.81,49.85,49.77,49.85,12600.0,36.0995,36.1285,36.0705,36.1285,12600.0
2015-03-19 13:05:00,49.84,49.9,49.84,49.9,18800.0,36.1212,36.1647,36.1212,36.1647,18800.0
2015-03-19 13:10:00,49.91,49.98,49.9,49.98,19000.0,36.172,36.2227,36.1647,36.2227,19000.0
2015-03-19 13:15:00,49.98,49.99,49.9,49.9,18800.0,36.2227,36.2299,36.1647,36.1647,18800.0
2015-03-19 13:20:00,49.92,49.98,49.9,49.93,14800.0,36.1792,36.2227,36.1647,36.1864,14800.0
2015-03-19 13:25:00,49.93,50.04,49.93,50.02,25400.0,36.1864,36.2662,36.1864,36.2517,25400.0
2015-03-19 13:30:00,50.01,50.04,49.99,50.01,32600.0,36.2444,36.2662,36.2299,36.2444,32600.0
2015-03-19 13:35:00,50.02,50.02,49.94,49.94,31600.0,36.2517,36.2517,36.1937,36.1937,31600.0
2015-03-19 13:40:00,49.93,50.01,49.91,49.99,39000.0,36.1864,36.2444,36.172,36.2299,39000.0
2015-03-19 13:45:00,49.98,50.01,49.95,50.01,21000.0,36.2227,36.2444,36.2009,36.2444,21000.0
2015-03-19 13:50:00,50.01,50.04,49.96,50.04,36400.0,36.2444,36.2662,36.2082,36.2662,36400.0
2015-03-19 13:55:00,50.05,50.07,49.93,49.93,25600.0,36.2734,36.2879,36.1864,36.1864,25600.0
2015-03-19 14:00:00,49.93,50.06,49.93,50.03,25200.0,36.1864,36.2807,36.1864,36.2589,25200.0
2015-03-19 14:05:00,50.04,50.27,50.04,50.26,35400.0,36.2662,36.4329,36.2662,36.4256,35400.0
2015-03-19 14:10:00,50.26,50.33,50.18,50.2,39000.0,36.4256,36.4763,36.3676,36.3821,39000.0
2015-03-19 14:15:00,50.2,50.21,50.11,50.12,53000.0,36.3821,36.3894,36.3169,36.3241,53000.0
2015-03-19 14:20:00,50.12,50.15,50.08,50.12,21800.0,36.3241,36.3459,36.2952,36.3241,21800.0
2015-03-19 14:25:00,50.12,50.16,50.12,50.16,31400.0,36.3241,36.3531,36.3241,36.3531,31400.0
2015-03-19 14:30:00,50.16,50.19,50.15,50.17,19200.0,36.3531,36.3749,36.3459,36.3604,19200.0
2015-03-19 14:35:00,50.17,50.2,50.13,50.13,18800.0,36.3604,36.3821,36.3314,36.3314,18800.0
2015-03-19 14:40:00,50.13,50.2,50.13,50.2,19800.0,36.3314,36.3821,36.3314,36.3821,19800.0
2015-03-19 14:45:00,50.21,50.22,50.13,50.16,23800.0,36.3894,36.3966,36.3314,36.3531,23800.0
2015-03-19 14:50:00,50.16,50.24,50.13,50.13,23200.0,36.3531,36.4111,36.3314,36.3314,23200.0
2015-03-19 14:55:00,50.14,50.2,50.12,50.19,23000.0,36.3386,36.3821,36.3241,36.3749,23000.0
2015-03-19 15:00:00,50.19,50.21,50.15,50.2,25200.0,36.3749,36.3894,36.3459,36.3821,25200.0
2015-03-19 15:05:00,50.2,50.24,50.15,50.15,32800.0,36.3821,36.4111,36.3459,36.3459,32800.0
2015-03-19 15:10:00,50.14,50.16,50.1,50.14,25800.0,36.3386,36.3531,36.3097,36.3386,25800.0
2015-03-19 15:15:00,50.14,50.16,50.04,50.06,27600.0,36.3386,36.3531,36.2662,36.2807,27600.0
2015-03-19 15:20:00,50.06,50.06,49.99,50.02,43000.0,36.2807,36.2807,36.2299,36.2517,43000.0
2015-03-19 15:25:00,50.02,50.12,50.02,50.11,43400.0,36.2517,36.3241,36.2517,36.3169,43400.0
2015-03-19 15:30:00,50.1,50.14,50.07,50.09,48200.0,36.3097,36.3386,36.2879,36.3024,48200.0
2015-03-19 15:35:00,50.1,50.17,50.08,50.16,51600.0,36.3097,36.3604,36.2952,36.3531,51600.0
2015-03-19 15:40:00,50.16,50.17,50.07,50.07,48200.0,36.3531,36.3604,36.2879,36.2879,48200.0
2015-03-19 15:45:00,50.07,50.13,50.07,50.12,72800.0,36.2879,36.3314,36.2879,36.3241,72800.0
2015-03-19 15:50:00,50.11,50.14,50.07,50.1,91400.0,36.3169,36.3386,36.2879,36.3097,91400.0
2015-03-19 15:55:00,50.11,50.11,50.01,50.03,195000.0,36.3169,36.3169,36.2444,36.2589,195000.0
2015-03-20 09:30:00,50.26,50.26,50.0,50.19,563600.0,36.4256,36.4256,36.2372,36.3749,563600.0
2015-03-20 09:35:00,50.18,50.45,50.12,50.42,71600.0,36.3676,36.5633,36.3241,36.5416,71600.0
2015-03-20 09:40:00,50.41,50.48,50.31,50.43,57600.0,36.5343,36.5851,36.4618,36.5488,57600.0
2015-03-20 09:45:00,50.43,50.66,50.36,50.61,90800.0,36.5488,36.7155,36.4981,36.6793,90800.0
2015-03-20 09:50:00,50.63,50.71,50.46,50.5,36200.0,36.6938,36.7517,36.5706,36.5996,36200.0
2015-03-20 09:55:00,50.49,50.58,50.32,50.52,63200.0,36.5923,36.6575,36.4691,36.614,63200.0
2015-03-20 10:00:00,50.52,50.63,50.49,50.58,38000.0,36.614,36.6938,36.5923,36.6575,38000.0
2015-03-20 10:05:00,50.6,50.75,50.6,50.68,62400.0,36.672,36.7807,36.672,36.73,62400.0
2015-03-20 10:10:00,50.7,50.72,50.58,50.64,33600.0,36.7445,36.759,36.6575,36.701,33600.0
2015-03-20 10:15:00,50.62,50.69,50.5,50.69,27000.0,36.6865,36.7373,36.5996,36.7373,27000.0
2015-03-20 10:20:00,50.69,50.75,50.67,50.73,19600.0,36.7373,36.7807,36.7228,36.7662,19600.0
2015-03-20 10:25:00,50.74,50.84,50.73,50.84,25600.0,36.7735,36.846,36.7662,36.846,25600.0
2015-03-20 10:30:00,50.83,50.99,50.81,50.87,46600.0,36.8387,36.9547,36.8242,36.8677,46600.0
2015-03-20 10:35:00,50.91,51.07,50.87,51.02,46000.0,36.8967,37.0127,36.8677,36.9764,46000.0
2015-03-20 10:40:00,51.02,51.12,51.02,51.1,26400.0,36.9764,37.0489,36.9764,37.0344,26400.0
2015-03-20 10:45:00,51.08,51.13,51.08,51.1,31200.0,37.0199,37.0561,37.0199,37.0344,31200.0
2015-03-20 10:50:00,51.1,51.11,51.0,51.02,43200.0,37.0344,37.0416,36.9619,36.9764,43200.0
2015-03-20 10:55:00,51.01,51.11,50.98,51.1,36000.0,36.9692,37.0416,36.9474,37.0344,36000.0
2015-03-20 11:00:00,51.1,51.17,51.1,51.14,35400.0,37.0344,37.0851,37.0344,37.0634,35400.0
2015-03-20 11:05:00,51.14,51.17,51.1,51.12,40800.0,37.0634,37.0851,37.0344,37.0489,40800.0
2015-03-20 11:10:00,51.13,51.2,51.12,51.2,24400.0,37.0561,37.1069,37.0489,37.1069,24400.0
2015-03-20 11:15:00,51.19,51.29,51.15,51.29,44200.0,37.0996,37.1721,37.0706,37.1721,44200.0
2015-03-20 11:20:00,51.27,51.27,51.18,51.26,37400.0,37.1576,37.1576,37.0924,37.1504,37400.0
2015-03-20 11:25:00,51.26,51.26,51.14,51.18,47000.0,37.1504,37.1504,37.0634,37.0924,47000.0
2015-03-20 11:30:00,51.18,51.2,51.15,51.19,26600.0,37.0924,37.1069,37.0706,37.0996,26600.0
2015-03-20 11:35:00,51.19,51.19,51.15,51.16,24000.0,37.0996,37.0996,37.0706,37.0779,24000.0
2015-03-20 11:40:00,51.15,51.15,51.05,51.06,22400.0,37.0706,37.0706,36.9982,37.0054,22400.0
2015-03-20 11:45:00,51.07,51.1,51.07,51.1,24800.0,37.0127,37.0344,37.0127,37.0344,24800.0
2015-03-20 11:50:00,51.11,51.24,51.11,51.22,68000.0,37.0416,37.1359,37.0416,37.1214,68000.0
2015-03-20 11:55:00,51.22,51.22,51.04,51.04,24600.0,37.1214,37.1214,36.9909,36.9909,24600.0
2015-03-20 12:00:00,51.04,51.06,50.98,50.98,61000.0,36.9909,37.0054,36.9474,36.9474,61000.0
2015-03-20 12:05:00,50.96,50.96,50.92,50.95,22600.0,36.9329,36.9329,36.9039,36.9257,22600.0
2015-03-20 12:10:00,50.95,50.99,50.92,50.99,31400.0,36.9257,36.9547,36.9039,36.9547,31400.0
2015-03-20 12:15:00,50.99,51.01,50.78,50.81,120200.0,36.9547,36.9692,36.8025,36.8242,120200.0
2015-03-20 12:20:00,50.8,50.81,50.63,50.69,184600.0,36.817,36.8242,36.6938,36.7373,184600.0
2015-03-20 12:25:00,50.69,50.69,50.61,50.64,50800.0,36.7373,36.7373,36.6793,36.701,50800.0
2015-03-20 12:30:00,50.63,50.88,50.63,50.85,59800.0,36.6938,36.875,36.6938,36.8532,59800.0
2015-03-20 12:35:00,50.85,50.9,50.84,50.88,43000.0,36.8532,36.8894,36.846,36.875,43000.0
2015-03-20 12:40:00,50.88,50.9,50.84,50.9,28400.0,36.875,36.8894,36.846,36.8894,28400.0
2015-03-20 12:45:00,50.88,50.94,50.85,50.93,32000.0,36.875,36.9184,36.8532,36.9112,32000.0
2015-03-20 12:50:00,50.92,51.02,50.9,50.94,49400.0,36.9039,36.9764,36.8894,36.9184,49400.0
2015-03-20 12:55:00,50.96,51.04,50.96,51.02,61800.0,36.9329,36.9909,36.9329,36.9764,61800.0
2015-03-20 13:00:00,51.01,51.12,51.01,51.11,27600.0,36.9692,37.0489,36.9692,37.0416,27600.0
2015-03-20 13:05:00,51.11,51.11,51.02,51.05,15600.0,37.0416,37.0416,36.9764,36.9982,15600.0
2015-03-20 13:10:00,51.06,51.1,50.96,51.01,30800.0,37.0054,37.0344,36.9329,36.9692,30800.0
2015-03-20 13:15:00,51.01,51.21,51.01,51.21,41200.0,36.9692,37.1141,36.9692,37.1141,41200.0
2015-03-20 13:20:00,51.21,51.24,51.21,51.23,43200.0,37.1141,37.1359,37.1141,37.1286,43200.0
2015-03-20 13:25:00,51.24,51.27,51.18,51.21,35200.0,37.1359,37.1576,37.0924,37.1141,35200.0
2015-03-20 13:30:00,51.22,51.23,51.13,51.16,57400.0,37.1214,37.1286,37.0561,37.0779,57400.0
2015-03-20 13:35:00,51.16,51.16,51.07,51.12,30400.0,37.0779,37.0779,37.0127,37.0489,30400.0
2015-03-20 13:40:00,51.1,51.2,51.08,51.2,15600.0,37.0344,37.1069,37.0199,37.1069,15600.0
2015-03-20 13:45:00,51.19,51.22,51.16,51.17,31200.0,37.0996,37.1214,37.0779,37.0851,31200.0
2015-03-20 13:50:00,51.17,51.19,51.13,51.16,36400.0,37.0851,37.0996,37.0561,37.0779,36400.0
2015-03-20 13:55:00,51.15,51.27,51.15,51.25,61400.0,37.0706,37.1576,37.0706,37.1431,61400.0
2015-03-20 14:00:00,51.26,51.26,51.13,51.16,25400.0,37.1504,37.1504,37.0561,37.0779,25400.0
2015-03-20 14:05:00,51.16,51.24,51.12,51.2,33800.0,37.0779,37.1359,37.0489,37.1069,33800.0
2015-03-20 14:10:00,51.2,51.25,51.17,51.24,29400.0,37.1069,37.1431,37.0851,37.1359,29400.0
2015-03-20 14:15:00,51.24,51.3,51.17,51.23,88400.0,37.1359,37.1793,37.0851,37.1286,88400.0
2015-03-20 14:20:00,51.23,51.3,51.2,51.3,24600.0,37.1286,37.1793,37.1069,37.1793,24600.0
2015-03-20 14:25:00,51.3,51.32,51.23,51.29,35800.0,37.1793,37.1938,37.1286,37.1721,35800.0
2015-03-20 14:30:00,51.28,51.35,51.23,51.34,39000.0,37.1649,37.2156,37.1286,37.2083,39000.0
2015-03-20 14:35:00,51.34,51.41,51.34,51.35,40000.0,37.2083,37.2591,37.2083,37.2156,40000.0
2015-03-20 14:40:00,51.35,51.35,51.27,51.34,35600.0,37.2156,37.2156,37.1576,37.2083,35600.0
2015-03-20 14:45:00,51.34,51.35,51.33,51.34,33200.0,37.2083,37.2156,37.2011,37.2083,33200.0
2015-03-20 14:50:00,51.34,51.35,51.3,51.3,33600.0,37.2083,37.2156,37.1793,37.1793,33600.0
2015-03-20 14:55:00,51.3,51.34,51.27,51.31,32400.0,37.1793,37.2083,37.1576,37.1866,32400.0
2015-03-20 15:00:00,51.31,51.39,51.29,51.39,47000.0,37.1866,37.2446,37.1721,37.2446,47000.0
2015-03-20 15:05:00,51.39,51.42,51.37,51.41,53800.0,37.2446,37.2663,37.2301,37.2591,53800.0
2015-03-20 15:10:00,51.4,51.42,51.39,51.41,67000.0,37.2518,37.2663,37.2446,37.2591,67000.0
2015-03-20 15:15:00,51.42,51.42,51.26,51.28,113400.0,37.2663,37.2663,37.1504,37.1649,113400.0
2015-03-20 15:20:00,51.28,51.28,51.19,51.23,58200.0,37.1649,37.1649,37.0996,37.1286,58200.0
2015-03-20 15:25:00,51.23,51.23,51.13,51.18,67600.0,37.1286,37.1286,37.0561,37.0924,67600.0
2015-03-20 15:30:00,51.18,51.19,51.1,51.13,67400.0,37.0924,37.0996,37.0344,37.0561,67400.0
2015-03-20 15:35:00,51.12,51.21,51.1,51.2,73600.0,37.0489,37.1141,37.0344,37.1069,73600.0
2015-03-20 15:40:00,51.2,51.23,51.17,51.17,108800.0,37.1069,37.1286,37.0851,37.0851,108800.0
2015-03-20 15:45:00,51.17,51.19,51.1,51.16,204400.0,37.0851,37.0996,37.0344,37.0779,204400.0
2015-03-20 15:50:00,51.15,51.16,51.07,51.1,173800.0,37.0706,37.0779,37.0127,37.0344,173800.0
2015-03-20 15:55:00,51.09,51.2,51.09,51.13,318200.0,37.0271,37.1069,37.0271,37.0561,318200.0
2015-03-23 09:30:00,51.33,51.5,51.19,51.42,106600.0,37.2011,37.3243,37.0996,37.2663,106600.0
2015-03-23 09:35:00,51.47,51.63,51.43,51.55,73200.0,37.3026,37.4185,37.2736,37.3605,73200.0
2015-03-23 09:40:00,51.55,51.63,51.48,51.52,48000.0,37.3605,37.4185,37.3098,37.3388,48000.0
2015-03-23 09:45:00,51.5,51.75,51.48,51.55,41000.0,37.3243,37.5055,37.3098,37.3605,41000.0
2015-03-23 09:50:00,51.55,51.57,51.44,51.52,38000.0,37.3605,37.375,37.2808,37.3388,38000.0
2015-03-23 09:55:00,51.54,51.74,51.52,51.73,44200.0,37.3533,37.4982,37.3388,37.491,44200.0
2015-03-23 10:00:00,51.73,51.87,51.63,51.72,84800.0,37.491,37.5924,37.4185,37.4837,84800.0
2015-03-23 10:05:00,51.7,51.8,51.63,51.8,37000.0,37.4692,37.5417,37.4185,37.5417,37000.0
2015-03-23 10:10:00,51.77,51.85,51.77,51.81,58400.0,37.52,37.578,37.52,37.549,58400.0
2015-03-23 10:15:00,51.82,51.82,51.69,51.76,48600.0,37.5562,37.5562,37.462,37.5127,48600.0
2015-03-23 10:20:00,51.77,51.79,51.73,51.77,30200.0,37.52,37.5345,37.491,37.52,30200.0
2015-03-23 10:25:00,51.78,51.79,51.73,51.76,43800.0,37.5272,37.5345,37.491,37.5127,43800.0
2015-03-23 10:30:00,51.76,51.79,51.7,51.74,34000.0,37.5127,37.5345,37.4692,37.4982,34000.0
2015-03-23 10:35:00,51.74,51.77,51.7,51.77,29000.0,37.4982,37.52,37.4692,37.52,29000.0
2015-03-23 10:40:00,51.77,51.84,51.77,51.79,76800.0,37.52,37.5707,37.52,37.5345,76800.0
2015-03-23 10:45:00,51.8,51.83,51.79,51.8,21400.0,37.5417,37.5635,37.5345,37.5417,21400.0
2015-03-23 10:50:00,51.81,51.86,51.79,51.85,35200.0,37.549,37.5852,37.5345,37.578,35200.0
2015-03-23 10:55:00,51.85,51.85,51.8,51.81,47600.0,37.578,37.578,37.5417,37.549,47600.0
2015-03-23 11:00:00,51.8,51.82,51.74,51.79,67600.0,37.5417,37.5562,37.4982,37.5345,67600.0
2015-03-23 11:05:00,51.77,51.77,51.67,51.71,16200.0,37.52,37.52,37.4475,37.4765,16200.0
2015-03-23 11:10:00,51.72,51.8,51.71,51.8,23400.0,37.4837,37.5417,37.4765,37.5417,23400.0
2015-03-23 11:15:00,51.81,51.83,51.77,51.8,33400.0,37.549,37.5635,37.52,37.5417,33400.0
2015-03-23 11:20:00,51.8,51.82,51.69,51.7,29800.0,37.5417,37.5562,37.462,37.4692,29800.0
2015-03-23 11:25:00,51.7,51.7,51.6,51.64,44400.0,37.4692,37.4692,37.3968,37.4258,44400.0
2015-03-23 11:30:00,51.65,51.71,51.65,51.67,24200.0,37.433,37.4765,37.433,37.4475,24200.0
2015-03-23 11:35:00,51.65,51.72,51.63,51.68,21400.0,37.433,37.4837,37.4185,37.4547,21400.0
2015-03-23 11:40:00,51.68,51.68,51.6,51.62,18600.0,37.4547,37.4547,37.3968,37.4113,18600.0
2015-03-23 11:45:00,51.6,51.62,51.45,51.47,22400.0,37.3968,37.4113,37.2881,37.3026,22400.0
2015-03-23 11:50:00,51.48,51.49,51.45,51.49,16400.0,37.3098,37.317,37.2881,37.317,16400.0
2015-03-23 11:55:00,51.49,51.49,51.43,51.49,24200.0,37.317,37.317,37.2736,37.317,24200.0
2015-03-23 12:00:00,51.49,51.49,51.42,51.43,20200.0,37.317,37.317,37.2663,37.2736,20200.0
2015-03-23 12:05:00,51.44,51.54,51.42,51.52,24800.0,37.2808,37.3533,37.2663,37.3388,24800.0
2015-03-23 12:10:00,51.54,51.57,51.49,51.5,31400.0,37.3533,37.375,37.317,37.3243,31400.0
2015-03-23 12:15:00,51.49,51.51,51.43,51.44,19600.0,37.317,37.3315,37.2736,37.2808,19600.0
2015-03-23 12:20:00,51.43,51.57,51.42,51.57,25200.0,37.2736,37.375,37.2663,37.375,25200.0
2015-03-23 12:25:00,51.56,51.6,51.54,51.6,23600.0,37.3678,37.3968,37.3533,37.3968,23600.0
2015-03-23 12:30:00,51.59,51.63,51.59,51.63,32000.0,37.3895,37.4185,37.3895,37.4185,32000.0
2015-03-23 12:35:00,51.65,51.8,51.64,51.78,48400.0,37.433,37.5417,37.4258,37.5272,48400.0
2015-03-23 12:40:00,51.8,51.87,51.8,51.87,27600.0,37.5417,37.5924,37.5417,37.5924,27600.0
2015-03-23 12:45:00,51.87,51.9,51.87,51.87,30000.0,37.5924,37.6142,37.5924,37.5924,30000.0
2015-03-23 12:50:00,51.88,51.9,51.87,51.87,16200.0,37.5997,37.6142,37.5924,37.5924,16200.0
2015-03-23 12:55:00,51.87,51.87,51.68,51.72,19000.0,37.5924,37.5924,37.4547,37.4837,19000.0
2015-03-23 13:00:00,51.73,51.73,51.65,51.67,14000.0,37.491,37.491,37.433,37.4475,14000.0
2015-03-23 13:05:00,51.67,51.67,51.6,51.63,24800.0,37.4475,37.4475,37.3968,37.4185,24800.0
2015-03-23 13:10:00,51.65,51.65,51.54,51.54,20800.0,37.433,37.433,37.3533,37.3533,20800.0
2015-03-23 13:15:00,51.55,51.56,51.48,51.49,36600.0,37.3605,37.3678,37.3098,37.317,36600.0
2015-03-23 13:20:00,51.49,51.49,51.4,51.47,48200.0,37.317,37.317,37.2518,37.3026,48200.0
2015-03-23 13:25:00,51.48,51.54,51.47,51.49,26800.0,37.3098,37.3533,37.3026,37.317,26800.0
2015-03-23 13:30:00,51.48,51.51,51.45,51.46,55800.0,37.3098,37.3315,37.2881,37.2953,55800.0
2015-03-23 13:35:00,51.44,51.49,51.37,51.49,24400.0,37.2808,37.317,37.2301,37.317,24400.0
2015-03-23 13:40:00,51.48,51.52,51.46,51.49,41800.0,37.3098,37.3388,37.2953,37.317,41800.0
2015-03-23 13:45:00,51.49,51.49,51.44,51.46,24400.0,37.317,37.317,37.2808,37.2953,24400.0
2015-03-23 13:50:00,51.46,51.48,51.41,51.42,18800.0,37.2953,37.3098,37.2591,37.2663,18800.0
2015-03-23 13:55:00,51.42,51.42,51.36,51.37,22200.0,37.2663,37.2663,37.2228,37.2301,22200.0
2015-03-23 14:00:00,51.35,51.42,51.35,51.36,24600.0,37.2156,37.2663,37.2156,37.2228,24600.0
2015-03-23 14:05:00,51.35,51.36,51.31,51.34,25200.0,37.2156,37.2228,37.1866,37.2083,25200.0
2015-03-23 14:10:00,51.33,51.37,51.24,51.33,29800.0,37.2011,37.2301,37.1359,37.2011,29800.0
2015-03-23 14:15:00,51.32,51.37,51.29,51.36,26000.0,37.1938,37.2301,37.1721,37.2228,26000.0
2015-03-23 14:20:00,51.35,51.43,51.35,51.43,12600.0,37.2156,37.2736,37.2156,37.2736,12600.0
2015-03-23 14:25:00,51.42,51.46,51.41,51.44,27600.0,37.2663,37.2953,37.2591,37.2808,27600.0
2015-03-23 14:30:00,51.42,51.44,51.4,51.42,18000.0,37.2663,37.2808,37.2518,37.2663,18000.0
2015-03-23 14:35:00,51.41,51.45,51.36,51.45,18400.0,37.2591,37.2881,37.2228,37.2881,18400.0
2015-03-23 14:40:00,51.45,51.52,51.44,51.49,30800.0,37.2881,37.3388,37.2808,37.317,30800.0
2015-03-23 14:45:00,51.49,51.49,51.41,51.42,34600.0,37.317,37.317,37.2591,37.2663,34600.0
2015-03-23 14:50:00,51.4,51.41,51.33,51.36,22800.0,37.2518,37.2591,37.2011,37.2228,22800.0
2015-03-23 14:55:00,51.37,51.37,51.3,51.32,22200.0,37.2301,37.2301,37.1793,37.1938,22200.0
2015-03-23 15:00:00,51.32,51.32,51.24,51.29,41000.0,37.1938,37.1938,37.1359,37.1721,41000.0
2015-03-23 15:05:00,51.28,51.31,51.27,51.31,33600.0,37.1649,37.1866,37.1576,37.1866,33600.0
2015-03-23 15:10:00,51.3,51.32,51.24,51.27,27000.0,37.1793,37.1938,37.1359,37.1576,27000.0
2015-03-23 15:15:00,51.27,51.29,51.23,51.29,34600.0,37.1576,37.1721,37.1286,37.1721,34600.0
2015-03-23 15:20:00,51.29,51.37,51.28,51.37,34400.0,37.1721,37.2301,37.1649,37.2301,34400.0
2015-03-23 15:25:00,51.37,51.41,51.34,51.35,30600.0,37.2301,37.2591,37.2083,37.2156,30600.0
2015-03-23 15:30:00,51.35,51.37,51.32,51.37,34800.0,37.2156,37.2301,37.1938,37.2301,34800.0
2015-03-23 15:35:00,51.37,51.4,51.36,51.38,40400.0,37.2301,37.2518,37.2228,37.2373,40400.0
2015-03-23 15:40:00,51.38,51.38,51.29,51.32,53600.0,37.2373,37.2373,37.1721,37.1938,53600.0
2015-03-23 15:45:00,51.32,51.42,51.32,51.42,79800.0,37.1938,37.2663,37.1938,37.2663,79800.0
2015-03-23 15:50:00,51.41,51.41,51.34,51.35,74000.0,37.2591,37.2591,37.2083,37.2156,74000.0
2015-03-23 15:55:00,51.34,51.35,51.21,51.22,183800.0,37.2083,37.2156,37.1141,37.1214,183800.0
2015-03-24 09:30:00,51.04,51.04,50.8,50.93,141000.0,36.9909,36.9909,36.817,36.9112,141000.0
2015-03-24 09:35:00,50.93,50.97,50.79,50.82,49000.0,36.9112,36.9402,36.8097,36.8315,49000.0
2015-03-24 09:40:00,50.82,50.98,50.82,50.92,34800.0,36.8315,36.9474,36.8315,36.9039,34800.0
2015-03-24 09:45:00,50.91,51.02,50.81,51.02,44000.0,36.8967,36.9764,36.8242,36.9764,44000.0
2015-03-24 09:50:00,50.98,51.19,50.98,51.19,48200.0,36.9474,37.0996,36.9474,37.0996,48200.0
2015-03-24 09:55:00,51.21,51.25,51.18,51.23,30200.0,37.1141,37.1431,37.0924,37.1286,30200.0
2015-03-24 10:00:00,51.23,51.29,51.16,51.28,26800.0,37.1286,37.1721,37.0779,37.1649,26800.0
2015-03-24 10:05:00,51.27,51.39,51.24,51.37,48000.0,37.1576,37.2446,37.1359,37.2301,48000.0
2015-03-24 10:10:00,51.37,51.46,51.27,51.44,69800.0,37.2301,37.2953,37.1576,37.2808,69800.0
2015-03-24 10:15:00,51.45,51.59,51.45,51.55,41600.0,37.2881,37.3895,37.2881,37.3605,41600.0
2015-03-24 10:20:00,51.55,51.55,51.41,51.45,30800.0,37.3605,37.3605,37.2591,37.2881,30800.0
2015-03-24 10:25:00,51.43,51.46,51.29,51.31,49000.0,37.2736,37.2953,37.1721,37.1866,49000.0
2015-03-24 10:30:00,51.3,51.37,51.28,51.35,36200.0,37.1793,37.2301,37.1649,37.2156,36200.0
2015-03-24 10:35:00,51.35,51.41,51.29,51.41,16400.0,37.2156,37.2591,37.1721,37.2591,16400.0
2015-03-24 10:40:00,51.41,51.44,51.33,51.33,29800.0,37.2591,37.2808,37.2011,37.2011,29800.0
2015-03-24 10:45:00,51.35,51.38,51.33,51.38,48600.0,37.2156,37.2373,37.2011,37.2373,48600.0
2015-03-24 10:50:00,51.37,51.42,51.29,51.29,22600.0,37.2301,37.2663,37.1721,37.1721,22600.0
2015-03-24 10:55:00,51.29,51.29,51.15,51.23,60800.0,37.1721,37.1721,37.0706,37.1286,60800.0
2015-03-24 11:00:00,51.22,51.22,51.02,51.05,82200.0,37.1214,37.1214,36.9764,36.9982,82200.0
2015-03-24 11:05:00,51.06,51.26,51.01,51.17,34000.0,37.0054,37.1504,36.9692,37.0851,34000.0
2015-03-24 11:10:00,51.18,51.38,51.18,51.37,34000.0,37.0924,37.2373,37.0924,37.2301,34000.0
2015-03-24 11:15:00,51.38,51.49,51.37,51.47,27000.0,37.2373,37.317,37.2301,37.3026,27000.0
2015-03-24 11:20:00,51.49,51.51,51.46,51.48,22400.0,37.317,37.3315,37.2953,37.3098,22400.0
2015-03-24 11:25:00,51.45,51.45,51.38,51.42,29000.0,37.2881,37.2881,37.2373,37.2663,29000.0
2015-03-24 11:30:00,51.42,51.51,51.41,51.5,38800.0,37.2663,37.3315,37.2591,37.3243,38800.0
2015-03-24 11:35:00,51.49,51.56,51.36,51.36,20000.0,37.317,37.3678,37.2228,37.2228,20000.0
2015-03-24 11:40:00,51.37,51.45,51.37,51.44,11800.0,37.2301,37.2881,37.2301,37.2808,11800.0
2015-03-24 11:45:00,51.45,51.49,51.43,51.48,12800.0,37.2881,37.317,37.2736,37.3098,12800.0
2015-03-24 11:50:00,51.48,51.6,51.48,51.59,21000.0,37.3098,37.3968,37.3098,37.3895,21000.0
2015-03-24 11:55:00,51.59,51.62,51.57,51.57,19800.0,37.3895,37.4113,37.375,37.375,19800.0
2015-03-24 12:00:00,51.55,51.57,51.51,51.57,14800.0,37.3605,37.375,37.3315,37.375,14800.0
2015-03-24 12:05:00,51.6,51.63,51.53,51.58,22800.0,37.3968,37.4185,37.346,37.3823,22800.0
2015-03-24 12:10:00,51.58,51.61,51.56,51.6,22000.0,37.3823,37.404,37.3678,37.3968,22000.0
2015-03-24 12:15:00,51.59,51.63,51.56,51.56,31200.0,37.3895,37.4185,37.3678,37.3678,31200.0
2015-03-24 12:20:00,51.56,51.6,51.47,51.49,19800.0,37.3678,37.3968,37.3026,37.317,19800.0
2015-03-24 12:25:00,51.51,51.54,51.49,51.52,14800.0,37.3315,37.3533,37.317,37.3388,14800.0
2015-03-24 12:30:00,51.51,51.52,51.42,51.42,12000.0,37.3315,37.3388,37.2663,37.2663,12000.0
2015-03-24 12:35:00,51.42,51.42,51.29,51.33,27000.0,37.2663,37.2663,37.1721,37.2011,27000.0
2015-03-24 12:40:00,51.32,51.43,51.32,51.4,11400.0,37.1938,37.2736,37.1938,37.2518,11400.0
2015-03-24 12:45:00,51.39,51.42,51.26,51.26,23600.0,37.2446,37.2663,37.1504,37.1504,23600.0
2015-03-24 12:50:00,51.24,51.32,51.24,51.32,20600.0,37.1359,37.1938,37.1359,37.1938,20600.0
2015-03-24 12:55:00,51.34,51.36,51.29,51.29,23800.0,37.2083,37.2228,37.1721,37.1721,23800.0
2015-03-24 13:00:00,51.29,51.36,51.26,51.29,52000.0,37.1721,37.2228,37.1504,37.1721,52000.0
2015-03-24 13:05:00,51.29,51.35,51.29,51.32,41400.0,37.1721,37.2156,37.1721,37.1938,41400.0
2015-03-24 13:10:00,51.33,51.33,51.29,51.3,19000.0,37.2011,37.2011,37.1721,37.1793,19000.0
2015-03-24 13:15:00,51.3,51.3,51.18,51.18,24600.0,37.1793,37.1793,37.0924,37.0924,24600.0
2015-03-24 13:20:00,51.19,51.24,51.18,51.18,19600.0,37.0996,37.1359,37.0924,37.0924,19600.0
2015-03-24 13:25:00,51.18,51.19,51.02,51.05,27800.0,37.0924,37.0996,36.9764,36.9982,27800.0
2015-03-24 13:30:00,51.05,51.13,51.05,51.08,61200.0,36.9982,37.0561,36.9982,37.0199,61200.0
2015-03-24 13:35:00,51.1,51.15,51.09,51.15,32600.0,37.0344,37.0706,37.0271,37.0706,32600.0
2015-03-24 13:40:00,51.17,51.2,51.11,51.11,21600.0,37.0851,37.1069,37.0416,37.0416,21600.0
2015-03-24 13:45:00,51.12,51.15,51.02,51.13,31400.0,37.0489,37.0706,36.9764,37.0561,31400.0
2015-03-24 13:50:00,51.15,51.21,51.13,51.15,15800.0,37.0706,37.1141,37.0561,37.0706,15800.0
2015-03-24 13:55:00,51.14,51.2,51.07,51.07,28600.0,37.0634,37.1069,37.0127,37.0127,28600.0
2015-03-24 14:00:00,51.07,51.12,51.0,51.0,31400.0,37.0127,37.0489,36.9619,36.9619,31400.0
2015-03-24 14:05:00,50.99,51.08,50.97,51.08,43800.0,36.9547,37.0199,36.9402,37.0199,43800.0
2015-03-24 14:10:00,51.08,51.1,51.02,51.02,24600.0,37.0199,37.0344,36.9764,36.9764,24600.0
2015-03-24 14:15:00,51.02,51.05,50.99,51.04,22000.0,36.9764,36.9982,36.9547,36.9909,22000.0
2015-03-24 14:20:00,51.02,51.02,50.95,50.99,57000.0,36.9764,36.9764,36.9257,36.9547,57000.0
2015-03-24 14:25:00,50.98,51.04,50.95,51.01,19200.0,36.9474,36.9909,36.9257,36.9692,19200.0
2015-03-24 14:30:00,51.01,51.01,50.93,50.97,23200.0,36.9692,36.9692,36.9112,36.9402,23200.0
2015-03-24 14:35:00,50.96,51.01,50.95,50.99,26200.0,36.9329,36.9692,36.9257,36.9547,26200.0
2015-03-24 14:40:00,50.99,51.01,50.92,50.98,26400.0,36.9547,36.9692,36.9039,36.9474,26400.0
2015-03-24 14:45:00,50.98,51.03,50.95,51.02,23200.0,36.9474,36.9837,36.9257,36.9764,23200.0
2015-03-24 14:50:00,51.0,51.03,51.0,51.02,11200.0,36.9619,36.9837,36.9619,36.9764,11200.0
2015-03-24 14:55:00,51.04,51.06,51.02,51.03,10400.0,36.9909,37.0054,36.9764,36.9837,10400.0
2015-03-24 15:00:00,51.04,51.09,51.02,51.02,22200.0,36.9909,37.0271,36.9764,36.9764,22200.0
2015-03-24 15:05:00,51.02,51.03,50.98,51.02,37200.0,36.9764,36.9837,36.9474,36.9764,37200.0
2015-03-24 15:10:00,51.02,51.06,50.97,50.99,78400.0,36.9764,37.0054,36.9402,36.9547,78400.0
2015-03-24 15:15:00,50.98,51.01,50.98,50.99,65000.0,36.9474,36.9692,36.9474,36.9547,65000.0
2015-03-24 15:20:00,50.99,50.99,50.75,50.76,157600.0,36.9547,36.9547,36.7807,36.788,157600.0
2015-03-24 15:25:00,50.76,50.95,50.75,50.94,53200.0,36.788,36.9257,36.7807,36.9184,53200.0
2015-03-24 15:30:00,50.92,50.99,50.91,50.99,47000.0,36.9039,36.9547,36.8967,36.9547,47000.0
2015-03-24 15:35:00,50.99,51.02,50.97,50.99,45200.0,36.9547,36.9764,36.9402,36.9547,45200.0
2015-03-24 15:40:00,50.99,51.01,50.95,50.96,58400.0,36.9547,36.9692,36.9257,36.9329,58400.0
2015-03-24 15:45:00,50.97,50.99,50.89,50.91,69800.0,36.9402,36.9547,36.8822,36.8967,69800.0
2015-03-24 15:50:00,50.92,50.98,50.91,50.91,82200.0,36.9039,36.9474,36.8967,36.8967,82200.0
2015-03-24 15:55:00,50.91,50.92,50.8,50.84,312800.0,36.8967,36.9039,36.817,36.846,312800.0
2015-03-25 09:30:00,51.4,51.9,51.35,51.85,143600.0,37.2518,37.6142,37.2156,37.578,143600.0
2015-03-25 09:35:00,51.88,51.9,51.56,51.56,125200.0,37.5997,37.6142,37.3678,37.3678,125200.0
2015-03-25 09:40:00,51.56,51.66,51.47,51.55,71800.0,37.3678,37.4403,37.3026,37.3605,71800.0
2015-03-25 09:45:00,51.54,51.68,51.5,51.66,117800.0,37.3533,37.4547,37.3243,37.4403,117800.0
2015-03-25 09:50:00,51.68,51.83,51.61,51.64,140200.0,37.4547,37.5635,37.404,37.4258,140200.0
2015-03-25 09:55:00,51.63,51.84,51.62,51.81,70800.0,37.4185,37.5707,37.4113,37.549,70800.0
2015-03-25 10:00:00,51.78,51.84,51.71,51.77,72000.0,37.5272,37.5707,37.4765,37.52,72000.0
2015-03-25 10:05:00,51.77,51.82,51.7,51.74,77000.0,37.52,37.5562,37.4692,37.4982,77000.0
2015-03-25 10:10:00,51.74,51.85,51.74,51.82,65400.0,37.4982,37.578,37.4982,37.5562,65400.0
2015-03-25 10:15:00,51.83,51.85,51.7,51.71,60000.0,37.5635,37.578,37.4692,37.4765,60000.0
2015-03-25 10:20:00,51.71,51.77,51.68,51.68,47000.0,37.4765,37.52,37.4547,37.4547,47000.0
2015-03-25 10:25:00,51.68,51.73,51.63,51.71,64600.0,37.4547,37.491,37.4185,37.4765,64600.0
2015-03-25 10:30:00,51.7,51.75,51.67,51.73,62200.0,37.4692,37.5055,37.4475,37.491,62200.0
2015-03-25 10:35:00,51.73,51.85,51.72,51.8,34800.0,37.491,37.578,37.4837,37.5417,34800.0
2015-03-25 10:40:00,51.79,51.87,51.67,51.85,42800.0,37.5345,37.5924,37.4475,37.578,42800.0
2015-03-25 10:45:00,51.85,51.9,51.84,51.9,64600.0,37.578,37.6142,37.5707,37.6142,64600.0
2015-03-25 10:50:00,51.9,52.08,51.9,52.04,90200.0,37.6142,37.7446,37.6142,37.7157,90200.0
2015-03-25 10:55:00,52.05,52.15,52.02,52.1,45200.0,37.7229,37.7954,37.7012,37.7591,45200.0
2015-03-25 11:00:00,52.15,52.28,52.08,52.28,167000.0,37.7954,37.8896,37.7446,37.8896,167000.0
2015-03-25 11:05:00,52.28,52.37,52.22,52.25,79400.0,37.8896,37.9548,37.8461,37.8679,79400.0
2015-03-25 11:10:00,52.27,52.42,52.24,52.42,94800.0,37.8823,37.9911,37.8606,37.9911,94800.0
2015-03-25 11:15:00,52.42,52.43,52.18,52.22,86600.0,37.9911,37.9983,37.8171,37.8461,86600.0
2015-03-25 11:20:00,52.19,52.19,52.1,52.1,186600.0,37.8244,37.8244,37.7591,37.7591,186600.0
2015-03-25 11:25:00,52.1,52.1,52.02,52.05,56600.0,37.7591,37.7591,37.7012,37.7229,56600.0
2015-03-25 11:30:00,52.05,52.12,52.02,52.02,80200.0,37.7229,37.7736,37.7012,37.7012,80200.0
2015-03-25 11:35:00,52.02,52.1,51.95,51.95,62200.0,37.7012,37.7591,37.6504,37.6504,62200.0
2015-03-25 11:40:00,51.96,51.96,51.84,51.92,47200.0,37.6577,37.6577,37.5707,37.6287,47200.0
2015-03-25 11:45:00,51.93,52.03,51.88,52.03,50400.0,37.6359,37.7084,37.5997,37.7084,50400.0
2015-03-25 11:50:00,52.02,52.17,52.01,52.17,64800.0,37.7012,37.8099,37.6939,37.8099,64800.0
2015-03-25 11:55:00,52.16,52.23,52.15,52.21,62400.0,37.8026,37.8534,37.7954,37.8389,62400.0
2015-03-25 12:00:00,52.21,52.26,52.13,52.16,30200.0,37.8389,37.8751,37.7809,37.8026,30200.0
2015-03-25 12:05:00,52.16,52.24,52.16,52.19,37200.0,37.8026,37.8606,37.8026,37.8244,37200.0
2015-03-25 12:10:00,52.17,52.3,52.16,52.3,20200.0,37.8099,37.9041,37.8026,37.9041,20200.0
2015-03-25 12:15:00,52.3,52.35,52.24,52.26,38200.0,37.9041,37.9403,37.8606,37.8751,38200.0
2015-03-25 12:20:00,52.26,52.27,52.1,52.11,38400.0,37.8751,37.8823,37.7591,37.7664,38400.0
2015-03-25 12:25:00,52.11,52.16,52.07,52.14,27600.0,37.7664,37.8026,37.7374,37.7881,27600.0
2015-03-25 12:30:00,52.13,52.13,51.98,52.06,70000.0,37.7809,37.7809,37.6722,37.7302,70000.0
2015-03-25 12:35:00,52.05,52.05,51.92,52.01,42200.0,37.7229,37.7229,37.6287,37.6939,42200.0
2015-03-25 12:40:00,51.99,52.01,51.93,51.95,25600.0,37.6794,37.6939,37.6359,37.6504,25600.0
2015-03-25 12:45:00,51.96,51.98,51.93,51.98,28200.0,37.6577,37.6722,37.6359,37.6722,28200.0
2015-03-25 12:50:00,51.99,52.03,51.98,52.01,25200.0,37.6794,37.7084,37.6722,37.6939,25200.0
2015-03-25 12:55:00,52.0,52.02,51.96,51.98,31600.0,37.6867,37.7012,37.6577,37.6722,31600.0
2015-03-25 13:00:00,51.98,52.11,51.96,52.09,24200.0,37.6722,37.7664,37.6577,37.7519,24200.0
2015-03-25 13:05:00,52.09,52.15,52.07,52.1,50800.0,37.7519,37.7954,37.7374,37.7591,50800.0
2015-03-25 13:10:00,52.1,52.1,51.91,51.91,45200.0,37.7591,37.7591,37.6214,37.6214,45200.0
2015-03-25 13:15:00,51.91,51.91,51.81,51.88,75800.0,37.6214,37.6214,37.549,37.5997,75800.0
2015-03-25 13:20:00,51.87,51.88,51.77,51.81,68000.0,37.5924,37.5997,37.52,37.549,68000.0
2015-03-25 13:25:00,51.81,51.92,51.78,51.91,43400.0,37.549,37.6287,37.5272,37.6214,43400.0
2015-03-25 13:30:00,51.9,51.93,51.87,51.9,32800.0,37.6142,37.6359,37.5924,37.6142,32800.0
2015-03-25 13:35:00,51.91,51.97,51.88,51.96,42200.0,37.6214,37.6649,37.5997,37.6577,42200.0
2015-03-25 13:40:00,51.96,52.02,51.96,51.99,39000.0,37.6577,37.7012,37.6577,37.6794,39000.0
2015-03-25 13:45:00,51.99,52.05,51.94,52.04,51200.0,37.6794,37.7229,37.6432,37.7157,51200.0
2015-03-25 13:50:00,52.05,52.05,51.99,52.01,32400.0,37.7229,37.7229,37.6794,37.6939,32400.0
2015-03-25 13:55:00,52.0,52.01,51.88,51.9,48800.0,37.6867,37.6939,37.5997,37.6142,48800.0
2015-03-25 14:00:00,51.89,51.95,51.87,51.94,33400.0,37.6069,37.6504,37.5924,37.6432,33400.0
2015-03-25 14:05:00,51.93,52.01,51.93,52.01,33600.0,37.6359,37.6939,37.6359,37.6939,33600.0
2015-03-25 14:10:00,51.99,52.08,51.99,52.04,35000.0,37.6794,37.7446,37.6794,37.7157,35000.0
2015-03-25 14:15:00,52.03,52.12,52.02,52.12,40200.0,37.7084,37.7736,37.7012,37.7736,40200.0
2015-03-25 14:20:00,52.1,52.12,52.05,52.08,36000.0,37.7591,37.7736,37.7229,37.7446,36000.0
2015-03-25 14:25:00,52.07,52.1,52.02,52.07,56400.0,37.7374,37.7591,37.7012,37.7374,56400.0
2015-03-25 14:30:00,52.07,52.07,51.97,52.01,90400.0,37.7374,37.7374,37.6649,37.6939,90400.0
2015-03-25 14:35:00,52.01,52.02,51.91,51.92,77600.0,37.6939,37.7012,37.6214,37.6287,77600.0
2015-03-25 14:40:00,51.91,51.96,51.88,51.93,36200.0,37.6214,37.6577,37.5997,37.6359,36200.0
2015-03-25 14:45:00,51.93,51.96,51.91,51.96,38600.0,37.6359,37.6577,37.6214,37.6577,38600.0
2015-03-25 14:50:00,51.96,52.01,51.94,51.94,48800.0,37.6577,37.6939,37.6432,37.6432,48800.0
2015-03-25 14:55:00,51.95,51.98,51.92,51.92,35800.0,37.6504,37.6722,37.6287,37.6287,35800.0
2015-03-25 15:00:00,51.91,51.93,51.85,51.86,45800.0,37.6214,37.6359,37.578,37.5852,45800.0
2015-03-25 15:05:00,51.87,51.9,51.8,51.81,56800.0,37.5924,37.6142,37.5417,37.549,56800.0
2015-03-25 15:10:00,51.81,51.93,51.81,51.93,62000.0,37.549,37.6359,37.549,37.6359,62000.0
2015-03-25 15:15:00,51.93,51.96,51.79,51.8,59200.0,37.6359,37.6577,37.5345,37.5417,59200.0
2015-03-25 15:20:00,51.8,51.8,51.65,51.65,60000.0,37.5417,37.5417,37.433,37.433,60000.0
2015-03-25 15:25:00,51.65,51.65,51.54,51.56,73800.0,37.433,37.433,37.3533,37.3678,73800.0
2015-03-25 15:30:00,51.56,51.63,51.53,51.58,87000.0,37.3678,37.4185,37.346,37.3823,87000.0
2015-03-25 15:35:00,51.58,51.69,51.58,51.69,61800.0,37.3823,37.462,37.3823,37.462,61800.0
2015-03-25 15:40:00,51.69,51.69,51.6,51.66,103400.0,37.462,37.462,37.3968,37.4403,103400.0
2015-03-25 15:45:00,51.66,51.67,51.58,51.65,130400.0,37.4403,37.4475,37.3823,37.433,130400.0
2015-03-25 15:50:00,51.64,51.64,51.62,51.63,127400.0,37.4258,37.4258,37.4113,37.4185,127400.0
2015-03-25 15:55:00,51.63,51.63,51.54,51.55,237000.0,37.4185,37.4185,37.3533,37.3605,237000.0
2015-03-26 09:30:00,51.87,51.97,51.6,51.6,80400.0,37.5924,37.6649,37.3968,37.3968,80400.0
2015-03-26 09:35:00,51.6,51.63,51.28,51.35,97600.0,37.3968,37.4185,37.1649,37.2156,97600.0
2015-03-26 09:40:00,51.33,51.44,51.24,51.27,61400.0,37.2011,37.2808,37.1359,37.1576,61400.0
2015-03-26 09:45:00,51.3,51.4,51.24,51.38,25200.0,37.1793,37.2518,37.1359,37.2373,25200.0
2015-03-26 09:50:00,51.34,51.42,51.26,51.4,32800.0,37.2083,37.2663,37.1504,37.2518,32800.0
2015-03-26 09:55:00,51.39,51.39,51.15,51.21,38600.0,37.2446,37.2446,37.0706,37.1141,38600.0
2015-03-26 10:00:00,51.17,51.23,51.12,51.17,79200.0,37.0851,37.1286,37.0489,37.0851,79200.0
2015-03-26 10:05:00,51.16,51.22,51.07,51.09,57000.0,37.0779,37.1214,37.0127,37.0271,57000.0
2015-03-26 10:10:00,51.08,51.21,51.04,51.1,33200.0,37.0199,37.1141,36.9909,37.0344,33200.0
2015-03-26 10:15:00,51.1,51.1,50.94,51.01,34800.0,37.0344,37.0344,36.9184,36.9692,34800.0
2015-03-26 10:20:00,51.02,51.02,50.89,50.94,85400.0,36.9764,36.9764,36.8822,36.9184,85400.0
2015-03-26 10:25:00,50.94,51.07,50.94,51.02,33200.0,36.9184,37.0127,36.9184,36.9764,33200.0
2015-03-26 10:30:00,51.02,51.05,50.96,51.02,22600.0,36.9764,36.9982,36.9329,36.9764,22600.0
2015-03-26 10:35:00,51.03,51.03,50.91,50.91,43200.0,36.9837,36.9837,36.8967,36.8967,43200.0
2015-03-26 10:40:00,50.9,51.07,50.9,51.0,24000.0,36.8894,37.0127,36.8894,36.9619,24000.0
2015-03-26 10:45:00,51.03,51.05,50.9,50.93,17800.0,36.9837,36.9982,36.8894,36.9112,17800.0
2015-03-26 10:50:00,50.92,50.93,50.76,50.76,29000.0,36.9039,36.9112,36.788,36.788,29000.0
2015-03-26 10:55:00,50.77,50.77,50.7,50.71,25600.0,36.7952,36.7952,36.7445,36.7517,25600.0
2015-03-26 11:00:00,50.71,50.81,50.68,50.81,42800.0,36.7517,36.8242,36.73,36.8242,42800.0
2015-03-26 11:05:00,50.82,50.93,50.81,50.88,32600.0,36.8315,36.9112,36.8242,36.875,32600.0
2015-03-26 11:10:00,50.88,50.89,50.65,50.65,17600.0,36.875,36.8822,36.7083,36.7083,17600.0
2015-03-26 11:15:00,50.63,50.68,50.56,50.57,29000.0,36.6938,36.73,36.643,36.6503,29000.0
2015-03-26 11:20:00,50.57,50.65,50.5,50.63,27400.0,36.6503,36.7083,36.5996,36.6938,27400.0
2015-03-26 11:25:00,50.63,50.78,50.59,50.78,33000.0,36.6938,36.8025,36.6648,36.8025,33000.0
2015-03-26 11:30:00,50.77,50.93,50.74,50.93,32200.0,36.7952,36.9112,36.7735,36.9112,32200.0
2015-03-26 11:35:00,50.91,50.92,50.83,50.86,19800.0,36.8967,36.9039,36.8387,36.8605,19800.0
2015-03-26 11:40:00,50.85,50.95,50.81,50.83,20200.0,36.8532,36.9257,36.8242,36.8387,20200.0
2015-03-26 11:45:00,50.84,50.87,50.77,50.87,17800.0,36.846,36.8677,36.7952,36.8677,17800.0
2015-03-26 11:50:00,50.85,50.88,50.8,50.87,14600.0,36.8532,36.875,36.817,36.8677,14600.0
2015-03-26 11:55:00,50.85,50.97,50.82,50.96,28600.0,36.8532,36.9402,36.8315,36.9329,28600.0
2015-03-26 12:00:00,50.95,50.95,50.88,50.91,20800.0,36.9257,36.9257,36.875,36.8967,20800.0
2015-03-26 12:05:00,50.91,50.95,50.88,50.95,36000.0,36.8967,36.9257,36.875,36.9257,36000.0
2015-03-26 12:10:00,50.94,50.98,50.92,50.92,17800.0,36.9184,36.9474,36.9039,36.9039,17800.0
2015-03-26 12:15:00,50.91,50.95,50.89,50.94,11600.0,36.8967,36.9257,36.8822,36.9184,11600.0
2015-03-26 12:20:00,50.93,50.94,50.8,50.82,16400.0,36.9112,36.9184,36.817,36.8315,16400.0
2015-03-26 12:25:00,50.82,50.84,50.79,50.79,18000.0,36.8315,36.846,36.8097,36.8097,18000.0
2015-03-26 12:30:00,50.79,50.83,50.74,50.78,15800.0,36.8097,36.8387,36.7735,36.8025,15800.0
2015-03-26 12:35:00,50.78,50.79,50.74,50.74,21000.0,36.8025,36.8097,36.7735,36.7735,21000.0
2015-03-26 12:40:00,50.74,50.77,50.73,50.76,23200.0,36.7735,36.7952,36.7662,36.788,23200.0
2015-03-26 12:45:00,50.76,50.82,50.73,50.82,27000.0,36.788,36.8315,36.7662,36.8315,27000.0
2015-03-26 12:50:00,50.83,50.93,50.82,50.92,17200.0,36.8387,36.9112,36.8315,36.9039,17200.0
2015-03-26 12:55:00,50.9,50.92,50.82,50.82,11200.0,36.8894,36.9039,36.8315,36.8315,11200.0
2015-03-26 13:00:00,50.82,50.82,50.72,50.72,37800.0,36.8315,36.8315,36.759,36.759,37800.0
2015-03-26 13:05:00,50.73,50.75,50.59,50.61,54600.0,36.7662,36.7807,36.6648,36.6793,54600.0
2015-03-26 13:10:00,50.62,50.68,50.57,50.62,42800.0,36.6865,36.73,36.6503,36.6865,42800.0
2015-03-26 13:15:00,50.62,50.66,50.56,50.63,19200.0,36.6865,36.7155,36.643,36.6938,19200.0
2015-03-26 13:20:00,50.62,50.76,50.62,50.75,26600.0,36.6865,36.788,36.6865,36.7807,26600.0
2015-03-26 13:25:00,50.74,50.74,50.63,50.72,21400.0,36.7735,36.7735,36.6938,36.759,21400.0
2015-03-26 13:30:00,50.71,50.76,50.67,50.76,30200.0,36.7517,36.788,36.7228,36.788,30200.0
2015-03-26 13:35:00,50.75,50.76,50.68,50.68,11200.0,36.7807,36.788,36.73,36.73,11200.0
2015-03-26 13:40:00,50.67,50.74,50.64,50.71,19200.0,36.7228,36.7735,36.701,36.7517,19200.0
2015-03-26 13:45:00,50.72,50.77,50.71,50.73,14400.0,36.759,36.7952,36.7517,36.7662,14400.0
2015-03-26 13:50:00,50.72,50.8,50.72,50.78,31800.0,36.759,36.817,36.759,36.8025,31800.0
2015-03-26 13:55:00,50.79,50.81,50.77,50.78,17200.0,36.8097,36.8242,36.7952,36.8025,17200.0
2015-03-26 14:00:00,50.79,50.8,50.74,50.76,23400.0,36.8097,36.817,36.7735,36.788,23400.0
2015-03-26 14:05:00,50.76,50.78,50.72,50.77,29000.0,36.788,36.8025,36.759,36.7952,29000.0
2015-03-26 14:10:00,50.77,50.79,50.68,50.72,61000.0,36.7952,36.8097,36.73,36.759,61000.0
2015-03-26 14:15:00,50.7,50.74,50.7,50.72,18200.0,36.7445,36.7735,36.7445,36.759,18200.0
2015-03-26 14:20:00,50.71,50.71,50.62,50.65,46800.0,36.7517,36.7517,36.6865,36.7083,46800.0
2015-03-26 14:25:00,50.63,50.69,50.62,50.63,29200.0,36.6938,36.7373,36.6865,36.6938,29200.0
2015-03-26 14:30:00,50.62,50.68,50.62,50.65,24800.0,36.6865,36.73,36.6865,36.7083,24800.0
2015-03-26 14:35:00,50.63,50.64,50.6,50.6,34800.0,36.6938,36.701,36.672,36.672,34800.0
2015-03-26 14:40:00,50.61,50.69,50.6,50.68,20000.0,36.6793,36.7373,36.672,36.73,20000.0
2015-03-26 14:45:00,50.68,50.68,50.62,50.63,18400.0,36.73,36.73,36.6865,36.6938,18400.0
2015-03-26 14:50:00,50.62,50.63,50.58,50.62,30200.0,36.6865,36.6938,36.6575,36.6865,30200.0
2015-03-26 14:55:00,50.62,50.62,50.53,50.55,32600.0,36.6865,36.6865,36.6213,36.6358,32600.0
2015-03-26 15:00:00,50.53,50.67,50.52,50.63,53600.0,36.6213,36.7228,36.614,36.6938,53600.0
2015-03-26 15:05:00,50.63,50.71,50.6,50.7,29400.0,36.6938,36.7517,36.672,36.7445,29400.0
2015-03-26 15:10:00,50.69,50.7,50.56,50.56,33200.0,36.7373,36.7445,36.643,36.643,33200.0
2015-03-26 15:15:00,50.55,50.58,50.49,50.49,112200.0,36.6358,36.6575,36.5923,36.5923,112200.0
2015-03-26 15:20:00,50.49,50.52,50.46,50.46,59600.0,36.5923,36.614,36.5706,36.5706,59600.0
2015-03-26 15:25:00,50.48,50.52,50.46,50.48,39200.0,36.5851,36.614,36.5706,36.5851,39200.0
2015-03-26 15:30:00,50.48,50.59,50.45,50.59,58000.0,36.5851,36.6648,36.5633,36.6648,58000.0
2015-03-26 15:35:00,50.59,50.62,50.49,50.5,49200.0,36.6648,36.6865,36.5923,36.5996,49200.0
2015-03-26 15:40:00,50.5,50.5,50.38,50.4,77000.0,36.5996,36.5996,36.5126,36.5271,77000.0
2015-03-26 15:45:00,50.38,50.43,50.37,50.38,121800.0,36.5126,36.5488,36.5053,36.5126,121800.0
2015-03-26 15:50:00,50.37,50.46,50.37,50.4,129600.0,36.5053,36.5706,36.5053,36.5271,129600.0
2015-03-26 15:55:00,50.39,50.47,50.37,50.45,303400.0,36.5198,36.5778,36.5053,36.5633,303400.0
2015-03-27 09:30:00,50.71,50.79,50.44,50.62,112800.0,36.7517,36.8097,36.5561,36.6865,112800.0
2015-03-27 09:35:00,50.63,50.72,50.46,50.58,27800.0,36.6938,36.759,36.5706,36.6575,27800.0
2015-03-27 09:40:00,50.58,50.68,50.48,50.48,37000.0,36.6575,36.73,36.5851,36.5851,37000.0
2015-03-27 09:45:00,50.48,50.56,50.3,50.5,22400.0,36.5851,36.643,36.4546,36.5996,22400.0
2015-03-27 09:50:00,50.49,50.49,50.33,50.36,30000.0,36.5923,36.5923,36.4763,36.4981,30000.0
2015-03-27 09:55:00,50.38,50.52,50.35,50.47,25200.0,36.5126,36.614,36.4908,36.5778,25200.0
2015-03-27 10:00:00,50.47,50.48,50.35,50.45,27000.0,36.5778,36.5851,36.4908,36.5633,27000.0
2015-03-27 10:05:00,50.42,50.46,50.36,50.41,30800.0,36.5416,36.5706,36.4981,36.5343,30800.0
2015-03-27 10:10:00,50.41,50.46,50.29,50.41,36200.0,36.5343,36.5706,36.4474,36.5343,36200.0
2015-03-27 10:15:00,50.41,50.43,50.3,50.36,22200.0,36.5343,36.5488,36.4546,36.4981,22200.0
2015-03-27 10:20:00,50.38,50.44,50.34,50.38,31200.0,36.5126,36.5561,36.4836,36.5126,31200.0
2015-03-27 10:25:00,50.42,50.48,50.4,50.42,28600.0,36.5416,36.5851,36.5271,36.5416,28600.0
2015-03-27 10:30:00,50.4,50.41,50.3,50.34,11800.0,36.5271,36.5343,36.4546,36.4836,11800.0
2015-03-27 10:35:00,50.3,50.36,50.29,50.36,13200.0,36.4546,36.4981,36.4474,36.4981,13200.0
2015-03-27 10:40:00,50.37,50.37,50.23,50.33,18400.0,36.5053,36.5053,36.4039,36.4763,18400.0
2015-03-27 10:45:00,50.3,50.37,50.27,50.37,23800.0,36.4546,36.5053,36.4329,36.5053,23800.0
2015-03-27 10:50:00,50.37,50.41,50.33,50.34,18000.0,36.5053,36.5343,36.4763,36.4836,18000.0
2015-03-27 10:55:00,50.35,50.46,50.35,50.42,62200.0,36.4908,36.5706,36.4908,36.5416,62200.0
2015-03-27 11:00:00,50.41,50.41,50.3,50.3,13000.0,36.5343,36.5343,36.4546,36.4546,13000.0
2015-03-27 11:05:00,50.31,50.34,50.27,50.3,10200.0,36.4618,36.4836,36.4329,36.4546,10200.0
2015-03-27 11:10:00,50.3,50.33,50.26,50.33,11200.0,36.4546,36.4763,36.4256,36.4763,11200.0
2015-03-27 11:15:00,50.33,50.36,50.27,50.35,17400.0,36.4763,36.4981,36.4329,36.4908,17400.0
2015-03-27 11:20:00,50.35,50.38,50.33,50.35,11000.0,36.4908,36.5126,36.4763,36.4908,11000.0
2015-03-27 11:25:00,50.34,50.35,50.27,50.27,10000.0,36.4836,36.4908,36.4329,36.4329,10000.0
2015-03-27 11:30:00,50.27,50.27,50.18,50.2,21200.0,36.4329,36.4329,36.3676,36.3821,21200.0
2015-03-27 11:35:00,50.19,50.26,50.19,50.23,18400.0,36.3749,36.4256,36.3749,36.4039,18400.0
2015-03-27 11:40:00,50.23,50.23,50.13,50.15,21600.0,36.4039,36.4039,36.3314,36.3459,21600.0
2015-03-27 11:45:00,50.13,50.19,50.12,50.19,11400.0,36.3314,36.3749,36.3241,36.3749,11400.0
2015-03-27 11:50:00,50.2,50.23,50.1,50.12,21200.0,36.3821,36.4039,36.3097,36.3241,21200.0
2015-03-27 11:55:00,50.1,50.13,50.07,50.09,20400.0,36.3097,36.3314,36.2879,36.3024,20400.0
2015-03-27 12:00:00,50.08,50.13,50.01,50.01,24800.0,36.2952,36.3314,36.2444,36.2444,24800.0
2015-03-27 12:05:00,50.02,50.09,49.96,50.09,58200.0,36.2517,36.3024,36.2082,36.3024,58200.0
2015-03-27 12:10:00,50.08,50.12,50.05,50.07,11400.0,36.2952,36.3241,36.2734,36.2879,11400.0
2015-03-27 12:15:00,50.08,50.09,49.99,50.02,19400.0,36.2952,36.3024,36.2299,36.2517,19400.0
2015-03-27 12:20:00,50.0,50.02,49.96,49.98,15400.0,36.2372,36.2517,36.2082,36.2227,15400.0
2015-03-27 12:25:00,49.99,50.08,49.97,49.99,43600.0,36.2299,36.2952,36.2154,36.2299,43600.0
2015-03-27 12:30:00,50.0,50.12,49.99,49.99,14600.0,36.2372,36.3241,36.2299,36.2299,14600.0
2015-03-27 12:35:00,50.01,50.02,49.95,50.02,17800.0,36.2444,36.2517,36.2009,36.2517,17800.0
2015-03-27 12:40:00,50.02,50.02,49.97,49.97,15200.0,36.2517,36.2517,36.2154,36.2154,15200.0
2015-03-27 12:45:00,49.97,49.98,49.88,49.88,21000.0,36.2154,36.2227,36.1502,36.1502,21000.0
2015-03-27 12:50:00,49.88,49.96,49.82,49.95,29600.0,36.1502,36.2082,36.1067,36.2009,29600.0
2015-03-27 12:55:00,49.95,49.99,49.93,49.95,12200.0,36.2009,36.2299,36.1864,36.2009,12200.0
2015-03-27 13:00:00,49.96,49.98,49.92,49.98,13400.0,36.2082,36.2227,36.1792,36.2227,13400.0
2015-03-27 13:05:00,49.98,49.99,49.89,49.92,18000.0,36.2227,36.2299,36.1575,36.1792,18000.0
2015-03-27 13:10:00,49.92,49.95,49.84,49.87,17400.0,36.1792,36.2009,36.1212,36.143,17400.0
2015-03-27 13:15:00,49.88,49.95,49.85,49.95,37200.0,36.1502,36.2009,36.1285,36.2009,37200.0
2015-03-27 13:20:00,49.96,50.0,49.9,50.0,31200.0,36.2082,36.2372,36.1647,36.2372,31200.0
2015-03-27 13:25:00,49.98,50.02,49.91,49.92,13600.0,36.2227,36.2517,36.172,36.1792,13600.0
2015-03-27 13:30:00,49.91,49.94,49.9,49.93,18400.0,36.172,36.1937,36.1647,36.1864,18400.0
2015-03-27 13:35:00,49.93,49.99,49.92,49.99,28200.0,36.1864,36.2299,36.1792,36.2299,28200.0
2015-03-27 13:40:00,49.99,50.07,49.99,50.04,14400.0,36.2299,36.2879,36.2299,36.2662,14400.0
2015-03-27 13:45:00,50.03,50.03,49.95,49.99,11400.0,36.2589,36.2589,36.2009,36.2299,11400.0
2015-03-27 13:50:00,50.01,50.04,49.99,50.01,11600.0,36.2444,36.2662,36.2299,36.2444,11600.0
2015-03-27 13:55:00,50.05,50.08,50.0,50.02,22800.0,36.2734,36.2952,36.2372,36.2517,22800.0
2015-03-27 14:00:00,50.02,50.13,50.02,50.08,70600.0,36.2517,36.3314,36.2517,36.2952,70600.0
2015-03-27 14:05:00,50.08,50.13,50.07,50.13,139000.0,36.2952,36.3314,36.2879,36.3314,139000.0
2015-03-27 14:10:00,50.13,50.13,49.93,49.93,120800.0,36.3314,36.3314,36.1864,36.1864,120800.0
2015-03-27 14:15:00,49.93,50.0,49.93,49.96,35400.0,36.1864,36.2372,36.1864,36.2082,35400.0
2015-03-27 14:20:00,49.95,50.02,49.93,49.96,69200.0,36.2009,36.2517,36.1864,36.2082,69200.0
2015-03-27 14:25:00,49.95,50.01,49.91,49.97,137600.0,36.2009,36.2444,36.172,36.2154,137600.0
2015-03-27 14:30:00,49.98,50.02,49.94,49.96,88200.0,36.2227,36.2517,36.1937,36.2082,88200.0
2015-03-27 14:35:00,49.94,49.94,49.84,49.87,41800.0,36.1937,36.1937,36.1212,36.143,41800.0
2015-03-27 14:40:00,49.87,49.94,49.87,49.92,31200.0,36.143,36.1937,36.143,36.1792,31200.0
2015-03-27 14:45:00,49.92,49.94,49.88,49.92,36000.0,36.1792,36.1937,36.1502,36.1792,36000.0
2015-03-27 14:50:00,49.93,49.95,49.91,49.93,28600.0,36.1864,36.2009,36.172,36.1864,28600.0
2015-03-27 14:55:00,49.93,49.94,49.88,49.94,44200.0,36.1864,36.1937,36.1502,36.1937,44200.0
2015-03-27 15:00:00,49.93,49.97,49.89,49.93,53200.0,36.1864,36.2154,36.1575,36.1864,53200.0
2015-03-27 15:05:00,49.93,49.95,49.9,49.93,60000.0,36.1864,36.2009,36.1647,36.1864,60000.0
2015-03-27 15:10:00,49.93,49.96,49.81,49.81,176200.0,36.1864,36.2082,36.0995,36.0995,176200.0
2015-03-27 15:15:00,49.82,49.88,49.7,49.72,81200.0,36.1067,36.1502,36.0198,36.0343,81200.0
2015-03-27 15:20:00,49.73,49.77,49.7,49.72,52600.0,36.0415,36.0705,36.0198,36.0343,52600.0
2015-03-27 15:25:00,49.72,49.72,49.63,49.69,47600.0,36.0343,36.0343,35.969,36.0125,47600.0
2015-03-27 15:30:00,49.7,49.74,49.66,49.73,43000.0,36.0198,36.0487,35.9908,36.0415,43000.0
2015-03-27 15:35:00,49.73,49.82,49.69,49.76,73200.0,36.0415,36.1067,36.0125,36.0632,73200.0
2015-03-27 15:40:00,49.75,49.81,49.74,49.77,81800.0,36.056,36.0995,36.0487,36.0705,81800.0
2015-03-27 15:45:00,49.78,49.8,49.72,49.77,155600.0,36.0777,36.0922,36.0343,36.0705,155600.0
2015-03-27 15:50:00,49.77,49.87,49.77,49.85,71200.0,36.0705,36.143,36.0705,36.1285,71200.0
2015-03-27 15:55:00,49.85,49.86,49.81,49.82,281000.0,36.1285,36.1357,36.0995,36.1067,281000.0
2015-03-30 09:30:00,50.21,50.45,50.21,50.43,103000.0,36.3894,36.5633,36.3894,36.5488,103000.0
2015-03-30 09:35:00,50.41,50.68,50.41,50.51,55400.0,36.5343,36.73,36.5343,36.6068,55400.0
2015-03-30 09:40:00,50.51,50.79,50.49,50.7,56600.0,36.6068,36.8097,36.5923,36.7445,56600.0
2015-03-30 09:45:00,50.74,50.85,50.68,50.68,36000.0,36.7735,36.8532,36.73,36.73,36000.0
2015-03-30 09:50:00,50.67,50.75,50.6,50.6,26600.0,36.7228,36.7807,36.672,36.672,26600.0
2015-03-30 09:55:00,50.57,50.65,50.55,50.6,32000.0,36.6503,36.7083,36.6358,36.672,32000.0
2015-03-30 10:00:00,50.58,50.58,50.45,50.54,30800.0,36.6575,36.6575,36.5633,36.6285,30800.0
2015-03-30 10:05:00,50.55,50.59,50.45,50.57,54800.0,36.6358,36.6648,36.5633,36.6503,54800.0
2015-03-30 10:10:00,50.55,50.63,50.53,50.63,34400.0,36.6358,36.6938,36.6213,36.6938,34400.0
2015-03-30 10:15:00,50.65,50.73,50.57,50.73,66200.0,36.7083,36.7662,36.6503,36.7662,66200.0
2015-03-30 10:20:00,50.71,50.82,50.71,50.73,55600.0,36.7517,36.8315,36.7517,36.7662,55600.0
2015-03-30 10:25:00,50.73,50.82,50.71,50.72,28200.0,36.7662,36.8315,36.7517,36.759,28200.0
2015-03-30 10:30:00,50.72,50.87,50.68,50.81,37800.0,36.759,36.8677,36.73,36.8242,37800.0
2015-03-30 10:35:00,50.8,50.81,50.66,50.7,74600.0,36.817,36.8242,36.7155,36.7445,74600.0
2015-03-30 10:40:00,50.72,50.72,50.64,50.68,39600.0,36.759,36.759,36.701,36.73,39600.0
2015-03-30 10:45:00,50.7,50.77,50.68,50.74,36600.0,36.7445,36.7952,36.73,36.7735,36600.0
2015-03-30 10:50:00,50.74,50.85,50.74,50.85,16600.0,36.7735,36.8532,36.7735,36.8532,16600.0
2015-03-30 10:55:00,50.83,50.94,50.83,50.9,37800.0,36.8387,36.9184,36.8387,36.8894,37800.0
2015-03-30 11:00:00,50.88,50.93,50.85,50.91,59000.0,36.875,36.9112,36.8532,36.8967,59000.0
2015-03-30 11:05:00,50.89,50.99,50.89,50.98,80000.0,36.8822,36.9547,36.8822,36.9474,80000.0
2015-03-30 11:10:00,50.98,51.15,50.97,51.14,62200.0,36.9474,37.0706,36.9402,37.0634,62200.0
2015-03-30 11:15:00,51.14,51.15,51.08,51.13,33000.0,37.0634,37.0706,37.0199,37.0561,33000.0
2015-03-30 11:20:00,51.13,51.23,51.13,51.21,50400.0,37.0561,37.1286,37.0561,37.1141,50400.0
2015-03-30 11:25:00,51.21,51.27,51.2,51.27,28600.0,37.1141,37.1576,37.1069,37.1576,28600.0
2015-03-30 11:30:00,51.27,51.3,51.02,51.05,63400.0,37.1576,37.1793,36.9764,36.9982,63400.0
2015-03-30 11:35:00,51.03,51.05,50.98,51.02,19200.0,36.9837,36.9982,36.9474,36.9764,19200.0
2015-03-30 11:40:00,51.01,51.08,50.98,51.07,21400.0,36.9692,37.0199,36.9474,37.0127,21400.0
2015-03-30 11:45:00,51.08,51.22,51.08,51.22,39000.0,37.0199,37.1214,37.0199,37.1214,39000.0
2015-03-30 11:50:00,51.22,51.26,51.18,51.18,23000.0,37.1214,37.1504,37.0924,37.0924,23000.0
2015-03-30 11:55:00,51.18,51.19,51.07,51.07,25000.0,37.0924,37.0996,37.0127,37.0127,25000.0
2015-03-30 12:00:00,51.07,51.1,51.01,51.1,31000.0,37.0127,37.0344,36.9692,37.0344,31000.0
2015-03-30 12:05:00,51.09,51.16,51.09,51.16,15000.0,37.0271,37.0779,37.0271,37.0779,15000.0
2015-03-30 12:10:00,51.16,51.25,51.16,51.24,20000.0,37.0779,37.1431,37.0779,37.1359,20000.0
2015-03-30 12:15:00,51.24,51.28,51.11,51.13,29000.0,37.1359,37.1649,37.0416,37.0561,29000.0
2015-03-30 12:20:00,51.1,51.12,51.03,51.03,16800.0,37.0344,37.0489,36.9837,36.9837,16800.0
2015-03-30 12:25:00,51.02,51.05,51.01,51.01,12000.0,36.9764,36.9982,36.9692,36.9692,12000.0
2015-03-30 12:30:00,51.01,51.04,50.93,50.95,20600.0,36.9692,36.9909,36.9112,36.9257,20600.0
2015-03-30 12:35:00,50.95,51.09,50.93,51.09,31200.0,36.9257,37.0271,36.9112,37.0271,31200.0
2015-03-30 12:40:00,51.08,51.1,51.01,51.01,20800.0,37.0199,37.0344,36.9692,36.9692,20800.0
2015-03-30 12:45:00,50.99,51.06,50.99,51.04,15800.0,36.9547,37.0054,36.9547,36.9909,15800.0
2015-03-30 12:50:00,51.04,51.05,50.99,51.05,20200.0,36.9909,36.9982,36.9547,36.9982,20200.0
2015-03-30 12:55:00,51.06,51.11,51.02,51.11,15000.0,37.0054,37.0416,36.9764,37.0416,15000.0
2015-03-30 13:00:00,51.1,51.1,50.98,50.98,14400.0,37.0344,37.0344,36.9474,36.9474,14400.0
2015-03-30 13:05:00,50.99,51.1,50.98,51.1,20800.0,36.9547,37.0344,36.9474,37.0344,20800.0
2015-03-30 13:10:00,51.12,51.18,51.06,51.18,21800.0,37.0489,37.0924,37.0054,37.0924,21800.0
2015-03-30 13:15:00,51.18,51.2,51.15,51.17,16200.0,37.0924,37.1069,37.0706,37.0851,16200.0
2015-03-30 13:20:00,51.16,51.22,51.15,51.17,21200.0,37.0779,37.1214,37.0706,37.0851,21200.0
2015-03-30 13:25:00,51.17,51.23,51.17,51.23,25200.0,37.0851,37.1286,37.0851,37.1286,25200.0
2015-03-30 13:30:00,51.23,51.32,51.22,51.31,38800.0,37.1286,37.1938,37.1214,37.1866,38800.0
2015-03-30 13:35:00,51.31,51.35,51.3,51.34,38200.0,37.1866,37.2156,37.1793,37.2083,38200.0
2015-03-30 13:40:00,51.33,51.33,51.29,51.3,54800.0,37.2011,37.2011,37.1721,37.1793,54800.0
2015-03-30 13:45:00,51.29,51.35,51.26,51.33,65200.0,37.1721,37.2156,37.1504,37.2011,65200.0
2015-03-30 13:50:00,51.33,51.34,51.26,51.28,33000.0,37.2011,37.2083,37.1504,37.1649,33000.0
2015-03-30 13:55:00,51.28,51.29,51.25,51.26,51200.0,37.1649,37.1721,37.1431,37.1504,51200.0
2015-03-30 14:00:00,51.25,51.4,51.25,51.4,41200.0,37.1431,37.2518,37.1431,37.2518,41200.0
2015-03-30 14:05:00,51.4,51.44,51.39,51.39,24800.0,37.2518,37.2808,37.2446,37.2446,24800.0
2015-03-30 14:10:00,51.4,51.43,51.24,51.25,56600.0,37.2518,37.2736,37.1359,37.1431,56600.0
2015-03-30 14:15:00,51.26,51.32,51.24,51.3,34800.0,37.1504,37.1938,37.1359,37.1793,34800.0
2015-03-30 14:20:00,51.31,51.42,51.31,51.33,36000.0,37.1866,37.2663,37.1866,37.2011,36000.0
2015-03-30 14:25:00,51.32,51.33,51.21,51.21,39600.0,37.1938,37.2011,37.1141,37.1141,39600.0
2015-03-30 14:30:00,51.21,51.23,51.2,51.2,37000.0,37.1141,37.1286,37.1069,37.1069,37000.0
2015-03-30 14:35:00,51.2,51.24,51.2,51.24,30600.0,37.1069,37.1359,37.1069,37.1359,30600.0
2015-03-30 14:40:00,51.26,51.31,51.26,51.3,30000.0,37.1504,37.1866,37.1504,37.1793,30000.0
2015-03-30 14:45:00,51.29,51.41,51.23,51.4,56200.0,37.1721,37.2591,37.1286,37.2518,56200.0
2015-03-30 14:50:00,51.4,51.43,51.29,51.34,31600.0,37.2518,37.2736,37.1721,37.2083,31600.0
2015-03-30 14:55:00,51.33,51.4,51.33,51.4,36400.0,37.2011,37.2518,37.2011,37.2518,36400.0
2015-03-30 15:00:00,51.4,51.41,51.35,51.37,45000.0,37.2518,37.2591,37.2156,37.2301,45000.0
2015-03-30 15:05:00,51.37,51.43,51.37,51.37,48200.0,37.2301,37.2736,37.2301,37.2301,48200.0
2015-03-30 15:10:00,51.38,51.38,51.34,51.35,37400.0,37.2373,37.2373,37.2083,37.2156,37400.0
2015-03-30 15:15:00,51.35,51.47,51.35,51.46,43000.0,37.2156,37.3026,37.2156,37.2953,43000.0
2015-03-30 15:20:00,51.47,51.47,51.38,51.43,62800.0,37.3026,37.3026,37.2373,37.2736,62800.0
2015-03-30 15:25:00,51.44,51.48,51.44,51.47,48600.0,37.2808,37.3098,37.2808,37.3026,48600.0
2015-03-30 15:30:00,51.47,51.49,51.42,51.49,75000.0,37.3026,37.317,37.2663,37.317,75000.0
2015-03-30 15:35:00,51.5,51.54,51.45,51.48,76200.0,37.3243,37.3533,37.2881,37.3098,76200.0
2015-03-30 15:40:00,51.49,51.51,51.42,51.46,81000.0,37.317,37.3315,37.2663,37.2953,81000.0
2015-03-30 15:45:00,51.47,51.49,51.43,51.49,115400.0,37.3026,37.317,37.2736,37.317,115400.0
2015-03-30 15:50:00,51.49,51.49,51.42,51.47,129200.0,37.317,37.317,37.2663,37.3026,129200.0
2015-03-30 15:55:00,51.46,51.49,51.43,51.44,191000.0,37.2953,37.317,37.2736,37.2808,191000.0
2015-03-31 09:30:00,51.06,51.45,50.85,51.42,78600.0,37.0054,37.2881,36.8532,37.2663,78600.0
2015-03-31 09:35:00,51.38,51.38,51.19,51.2,22400.0,37.2373,37.2373,37.0996,37.1069,22400.0
2015-03-31 09:40:00,51.17,51.25,50.95,51.02,45200.0,37.0851,37.1431,36.9257,36.9764,45200.0
2015-03-31 09:45:00,50.99,51.16,50.99,51.07,18400.0,36.9547,37.0779,36.9547,37.0127,18400.0
2015-03-31 09:50:00,51.12,51.18,51.02,51.16,21800.0,37.0489,37.0924,36.9764,37.0779,21800.0
2015-03-31 09:55:00,51.19,51.42,51.19,51.31,39000.0,37.0996,37.2663,37.0996,37.1866,39000.0
2015-03-31 10:00:00,51.31,51.32,51.11,51.13,33400.0,37.1866,37.1938,37.0416,37.0561,33400.0
2015-03-31 10:05:00,51.13,51.29,51.13,51.29,26200.0,37.0561,37.1721,37.0561,37.1721,26200.0
2015-03-31 10:10:00,51.3,51.33,51.2,51.21,31400.0,37.1793,37.2011,37.1069,37.1141,31400.0
2015-03-31 10:15:00,51.2,51.24,51.18,51.23,28400.0,37.1069,37.1359,37.0924,37.1286,28400.0
2015-03-31 10:20:00,51.2,51.34,51.19,51.33,25000.0,37.1069,37.2083,37.0996,37.2011,25000.0
2015-03-31 10:25:00,51.33,51.4,51.33,51.35,19600.0,37.2011,37.2518,37.2011,37.2156,19600.0
2015-03-31 10:30:00,51.38,51.47,51.35,51.45,43600.0,37.2373,37.3026,37.2156,37.2881,43600.0
2015-03-31 10:35:00,51.45,51.54,51.45,51.46,42400.0,37.2881,37.3533,37.2881,37.2953,42400.0
2015-03-31 10:40:00,51.45,51.46,51.42,51.44,20600.0,37.2881,37.2953,37.2663,37.2808,20600.0
2015-03-31 10:45:00,51.43,51.55,51.43,51.54,33400.0,37.2736,37.3605,37.2736,37.3533,33400.0
2015-03-31 10:50:00,51.54,51.59,51.43,51.43,32000.0,37.3533,37.3895,37.2736,37.2736,32000.0
2015-03-31 10:55:00,51.43,51.5,51.42,51.43,29400.0,37.2736,37.3243,37.2663,37.2736,29400.0
2015-03-31 11:00:00,51.44,51.49,51.42,51.47,8800.0,37.2808,37.317,37.2663,37.3026,8800.0
2015-03-31 11:05:00,51.49,51.57,51.49,51.55,25400.0,37.317,37.375,37.317,37.3605,25400.0
2015-03-31 11:10:00,51.56,51.61,51.55,51.6,26000.0,37.3678,37.404,37.3605,37.3968,26000.0
2015-03-31 11:15:00,51.6,51.64,51.56,51.64,21000.0,37.3968,37.4258,37.3678,37.4258,21000.0
2015-03-31 11:20:00,51.64,51.65,51.6,51.62,34000.0,37.4258,37.433,37.3968,37.4113,34000.0
2015-03-31 11:25:00,51.6,51.69,51.6,51.68,23400.0,37.3968,37.462,37.3968,37.4547,23400.0
2015-03-31 11:30:00,51.67,51.69,51.57,51.58,41800.0,37.4475,37.462,37.375,37.3823,41800.0
2015-03-31 11:35:00,51.57,51.58,51.47,51.53,31200.0,37.375,37.3823,37.3026,37.346,31200.0
2015-03-31 11:40:00,51.53,51.58,51.52,51.57,26200.0,37.346,37.3823,37.3388,37.375,26200.0
2015-03-31 11:45:00,51.58,51.6,51.58,51.59,22000.0,37.3823,37.3968,37.3823,37.3895,22000.0
2015-03-31 11:50:00,51.59,51.63,51.54,51.54,26200.0,37.3895,37.4185,37.3533,37.3533,26200.0
2015-03-31 11:55:00,51.56,51.6,51.55,51.59,52800.0,37.3678,37.3968,37.3605,37.3895,52800.0
2015-03-31 12:00:00,51.59,51.59,51.45,51.48,26200.0,37.3895,37.3895,37.2881,37.3098,26200.0
2015-03-31 12:05:00,51.48,51.54,51.42,51.42,23200.0,37.3098,37.3533,37.2663,37.2663,23200.0
2015-03-31 12:10:00,51.43,51.49,51.41,51.45,24800.0,37.2736,37.317,37.2591,37.2881,24800.0
2015-03-31 12:15:00,51.44,51.54,51.44,51.51,14600.0,37.2808,37.3533,37.2808,37.3315,14600.0
2015-03-31 12:20:00,51.51,51.52,51.49,51.51,20400.0,37.3315,37.3388,37.317,37.3315,20400.0
2015-03-31 12:25:00,51.52,51.57,51.51,51.55,13800.0,37.3388,37.375,37.3315,37.3605,13800.0
2015-03-31 12:30:00,51.55,51.56,51.52,51.55,27200.0,37.3605,37.3678,37.3388,37.3605,27200.0
2015-03-31 12:35:00,51.55,51.55,51.51,51.54,19600.0,37.3605,37.3605,37.3315,37.3533,19600.0
2015-03-31 12:40:00,51.54,51.6,51.53,51.6,21600.0,37.3533,37.3968,37.346,37.3968,21600.0
2015-03-31 12:45:00,51.6,51.61,51.57,51.59,20800.0,37.3968,37.404,37.375,37.3895,20800.0
2015-03-31 12:50:00,51.59,51.63,51.58,51.62,19400.0,37.3895,37.4185,37.3823,37.4113,19400.0
2015-03-31 12:55:00,51.62,51.67,51.6,51.67,14800.0,37.4113,37.4475,37.3968,37.4475,14800.0
2015-03-31 13:00:00,51.67,51.72,51.66,51.71,30200.0,37.4475,37.4837,37.4403,37.4765,30200.0
2015-03-31 13:05:00,51.71,51.77,51.69,51.76,30800.0,37.4765,37.52,37.462,37.5127,30800.0
2015-03-31 13:10:00,51.74,51.81,51.74,51.79,20200.0,37.4982,37.549,37.4982,37.5345,20200.0
2015-03-31 13:15:00,51.77,51.85,51.77,51.81,21400.0,37.52,37.578,37.52,37.549,21400.0
2015-03-31 13:20:00,51.82,51.82,51.77,51.8,25200.0,37.5562,37.5562,37.52,37.5417,25200.0
2015-03-31 13:25:00,51.79,51.9,51.79,51.88,19400.0,37.5345,37.6142,37.5345,37.5997,19400.0
2015-03-31 13:30:00,51.89,52.04,51.89,52.02,40600.0,37.6069,37.7157,37.6069,37.7012,40600.0
2015-03-31 13:35:00,52.02,52.02,51.93,51.95,44800.0,37.7012,37.7012,37.6359,37.6504,44800.0
2015-03-31 13:40:00,51.95,52.03,51.93,51.98,34600.0,37.6504,37.7084,37.6359,37.6722,34600.0
2015-03-31 13:45:00,51.98,51.99,51.85,51.88,27800.0,37.6722,37.6794,37.578,37.5997,27800.0
2015-03-31 13:50:00,51.88,51.93,51.84,51.85,37200.0,37.5997,37.6359,37.5707,37.578,37200.0
2015-03-31 13:55:00,51.84,51.91,51.83,51.89,18000.0,37.5707,37.6214,37.5635,37.6069,18000.0
2015-03-31 14:00:00,51.91,51.93,51.85,51.89,17800.0,37.6214,37.6359,37.578,37.6069,17800.0
2015-03-31 14:05:00,51.89,51.92,51.86,51.88,24000.0,37.6069,37.6287,37.5852,37.5997,24000.0
2015-03-31 14:10:00,51.87,51.92,51.86,51.87,15400.0,37.5924,37.6287,37.5852,37.5924,15400.0
2015-03-31 14:15:00,51.86,51.88,51.82,51.83,18000.0,37.5852,37.5997,37.5562,37.5635,18000.0
2015-03-31 14:20:00,51.83,51.91,51.8,51.91,22800.0,37.5635,37.6214,37.5417,37.6214,22800.0
2015-03-31 14:25:00,51.91,51.92,51.82,51.83,17600.0,37.6214,37.6287,37.5562,37.5635,17600.0
2015-03-31 14:30:00,51.82,51.83,51.75,51.76,14600.0,37.5562,37.5635,37.5055,37.5127,14600.0
2015-03-31 14:35:00,51.77,51.81,51.72,51.76,20800.0,37.52,37.549,37.4837,37.5127,20800.0
2015-03-31 14:40:00,51.76,51.76,51.66,51.69,16800.0,37.5127,37.5127,37.4403,37.462,16800.0
2015-03-31 14:45:00,51.68,51.69,51.59,51.62,29000.0,37.4547,37.462,37.3895,37.4113,29000.0
2015-03-31 14:50:00,51.63,51.67,51.58,51.59,18600.0,37.4185,37.4475,37.3823,37.3895,18600.0
2015-03-31 14:55:00,51.58,51.6,51.55,51.59,119800.0,37.3823,37.3968,37.3605,37.3895,119800.0
2015-03-31 15:00:00,51.58,51.59,51.47,51.49,59800.0,37.3823,37.3895,37.3026,37.317,59800.0
2015-03-31 15:05:00,51.49,51.52,51.41,51.45,42800.0,37.317,37.3388,37.2591,37.2881,42800.0
2015-03-31 15:10:00,51.46,51.49,51.37,51.38,37200.0,37.2953,37.317,37.2301,37.2373,37200.0
2015-03-31 15:15:00,51.37,51.37,51.26,51.29,32800.0,37.2301,37.2301,37.1504,37.1721,32800.0
2015-03-31 15:20:00,51.3,51.33,51.17,51.21,50000.0,37.1793,37.2011,37.0851,37.1141,50000.0
2015-03-31 15:25:00,51.2,51.27,51.18,51.25,45400.0,37.1069,37.1576,37.0924,37.1431,45400.0
2015-03-31 15:30:00,51.25,51.26,51.16,51.22,56000.0,37.1431,37.1504,37.0779,37.1214,56000.0
2015-03-31 15:35:00,51.23,51.35,51.22,51.27,96400.0,37.1286,37.2156,37.1214,37.1576,96400.0
2015-03-31 15:40:00,51.27,51.35,51.23,51.31,289200.0,37.1576,37.2156,37.1286,37.1866,289200.0
2015-03-31 15:45:00,51.31,51.32,51.19,51.22,342600.0,37.1866,37.1938,37.0996,37.1214,342600.0
2015-03-31 15:50:00,51.23,51.25,51.19,51.2,319600.0,37.1286,37.1431,37.0996,37.1069,319600.0
2015-03-31 15:55:00,51.2,51.29,51.19,51.19,539400.0,37.1069,37.1721,37.0996,37.0996,539400.0
2015-04-01 09:30:00,51.38,51.82,51.2,51.66,103200.0,37.2373,37.5562,37.1069,37.4403,103200.0
2015-04-01 09:35:00,51.67,51.67,51.35,51.38,37400.0,37.4475,37.4475,37.2156,37.2373,37400.0
2015-04-01 09:40:00,51.37,51.5,51.27,51.31,36600.0,37.2301,37.3243,37.1576,37.1866,36600.0
2015-04-01 09:45:00,51.3,51.52,51.26,51.33,85200.0,37.1793,37.3388,37.1504,37.2011,85200.0
2015-04-01 09:50:00,51.33,51.38,51.17,51.24,41000.0,37.2011,37.2373,37.0851,37.1359,41000.0
2015-04-01 09:55:00,51.21,51.35,51.2,51.33,36800.0,37.1141,37.2156,37.1069,37.2011,36800.0
2015-04-01 10:00:00,51.35,51.43,51.24,51.24,39800.0,37.2156,37.2736,37.1359,37.1359,39800.0
2015-04-01 10:05:00,51.26,51.3,51.15,51.17,50600.0,37.1504,37.1793,37.0706,37.0851,50600.0
2015-04-01 10:10:00,51.16,51.18,51.08,51.09,70800.0,37.0779,37.0924,37.0199,37.0271,70800.0
2015-04-01 10:15:00,51.12,51.23,51.05,51.23,104400.0,37.0489,37.1286,36.9982,37.1286,104400.0
2015-04-01 10:20:00,51.23,51.35,51.23,51.24,67800.0,37.1286,37.2156,37.1286,37.1359,67800.0
2015-04-01 10:25:00,51.27,51.28,51.18,51.21,61600.0,37.1576,37.1649,37.0924,37.1141,61600.0
2015-04-01 10:30:00,51.21,51.37,51.21,51.22,50200.0,37.1141,37.2301,37.1141,37.1214,50200.0
2015-04-01 10:35:00,51.21,51.22,51.07,51.13,105200.0,37.1141,37.1214,37.0127,37.0561,105200.0
2015-04-01 10:40:00,51.1,51.17,51.04,51.07,77200.0,37.0344,37.0851,36.9909,37.0127,77200.0
2015-04-01 10:45:00,51.08,51.2,51.04,51.13,70400.0,37.0199,37.1069,36.9909,37.0561,70400.0
2015-04-01 10:50:00,51.14,51.24,51.11,51.16,33000.0,37.0634,37.1359,37.0416,37.0779,33000.0
2015-04-01 10:55:00,51.14,51.15,51.01,51.06,53000.0,37.0634,37.0706,36.9692,37.0054,53000.0
2015-04-01 11:00:00,51.06,51.07,50.88,50.94,70400.0,37.0054,37.0127,36.875,36.9184,70400.0
2015-04-01 11:05:00,50.97,50.98,50.82,50.83,57400.0,36.9402,36.9474,36.8315,36.8387,57400.0
2015-04-01 11:10:00,50.84,50.88,50.73,50.8,63400.0,36.846,36.875,36.7662,36.817,63400.0
2015-04-01 11:15:00,50.81,50.99,50.81,50.97,50400.0,36.8242,36.9547,36.8242,36.9402,50400.0
2015-04-01 11:20:00,50.99,51.0,50.77,50.77,43800.0,36.9547,36.9619,36.7952,36.7952,43800.0
2015-04-01 11:25:00,50.78,50.84,50.7,50.7,42000.0,36.8025,36.846,36.7445,36.7445,42000.0
2015-04-01 11:30:00,50.69,50.75,50.67,50.72,68600.0,36.7373,36.7807,36.7228,36.759,68600.0
2015-04-01 11:35:00,50.73,50.75,50.67,50.72,44200.0,36.7662,36.7807,36.7228,36.759,44200.0
2015-04-01 11:40:00,50.73,50.95,50.72,50.92,104200.0,36.7662,36.9257,36.759,36.9039,104200.0
2015-04-01 11:45:00,50.91,50.91,50.81,50.82,44200.0,36.8967,36.8967,36.8242,36.8315,44200.0
2015-04-01 11:50:00,50.82,50.91,50.81,50.88,26200.0,36.8315,36.8967,36.8242,36.875,26200.0
2015-04-01 11:55:00,50.9,50.93,50.88,50.92,30800.0,36.8894,36.9112,36.875,36.9039,30800.0
2015-04-01 12:00:00,50.91,50.91,50.83,50.88,43800.0,36.8967,36.8967,36.8387,36.875,43800.0
2015-04-01 12:05:00,50.89,50.98,50.85,50.98,37800.0,36.8822,36.9474,36.8532,36.9474,37800.0
2015-04-01 12:10:00,50.98,50.99,50.87,50.91,35600.0,36.9474,36.9547,36.8677,36.8967,35600.0
2015-04-01 12:15:00,50.89,50.99,50.88,50.98,41400.0,36.8822,36.9547,36.875,36.9474,41400.0
2015-04-01 12:20:00,50.97,51.13,50.97,51.1,38600.0,36.9402,37.0561,36.9402,37.0344,38600.0
2015-04-01 12:25:00,51.11,51.24,51.1,51.21,94000.0,37.0416,37.1359,37.0344,37.1141,94000.0
2015-04-01 12:30:00,51.2,51.2,51.11,51.18,32000.0,37.1069,37.1069,37.0416,37.0924,32000.0
2015-04-01 12:35:00,51.18,51.25,51.17,51.22,33200.0,37.0924,37.1431,37.0851,37.1214,33200.0
2015-04-01 12:40:00,51.23,51.23,51.17,51.21,16200.0,37.1286,37.1286,37.0851,37.1141,16200.0
2015-04-01 12:45:00,51.21,51.23,51.17,51.22,22200.0,37.1141,37.1286,37.0851,37.1214,22200.0
2015-04-01 12:50:00,51.22,51.41,51.22,51.41,28600.0,37.1214,37.2591,37.1214,37.2591,28600.0
2015-04-01 12:55:00,51.39,51.43,51.32,51.32,42400.0,37.2446,37.2736,37.1938,37.1938,42400.0
2015-04-01 13:00:00,51.31,51.32,51.14,51.17,80600.0,37.1866,37.1938,37.0634,37.0851,80600.0
2015-04-01 13:05:00,51.18,51.2,51.13,51.18,31200.0,37.0924,37.1069,37.0561,37.0924,31200.0
2015-04-01 13:10:00,51.18,51.22,51.17,51.19,30600.0,37.0924,37.1214,37.0851,37.0996,30600.0
2015-04-01 13:15:00,51.2,51.26,51.15,51.17,39000.0,37.1069,37.1504,37.0706,37.0851,39000.0
2015-04-01 13:20:00,51.18,51.23,51.1,51.1,83800.0,37.0924,37.1286,37.0344,37.0344,83800.0
2015-04-01 13:25:00,51.1,51.13,51.08,51.11,116400.0,37.0344,37.0561,37.0199,37.0416,116400.0
2015-04-01 13:30:00,51.12,51.14,51.07,51.12,45800.0,37.0489,37.0634,37.0127,37.0489,45800.0
2015-04-01 13:35:00,51.12,51.13,51.01,51.01,25600.0,37.0489,37.0561,36.9692,36.9692,25600.0
2015-04-01 13:40:00,51.01,51.12,50.99,51.1,40000.0,36.9692,37.0489,36.9547,37.0344,40000.0
2015-04-01 13:45:00,51.1,51.14,51.04,51.1,31600.0,37.0344,37.0634,36.9909,37.0344,31600.0
2015-04-01 13:50:00,51.09,51.13,51.05,51.07,48600.0,37.0271,37.0561,36.9982,37.0127,48600.0
2015-04-01 13:55:00,51.08,51.13,51.0,51.0,31000.0,37.0199,37.0561,36.9619,36.9619,31000.0
2015-04-01 14:00:00,51.0,51.04,50.99,50.99,27600.0,36.9619,36.9909,36.9547,36.9547,27600.0
2015-04-01 14:05:00,50.99,50.99,50.92,50.98,42600.0,36.9547,36.9547,36.9039,36.9474,42600.0
2015-04-01 14:10:00,50.98,51.05,50.88,50.9,36800.0,36.9474,36.9982,36.875,36.8894,36800.0
2015-04-01 14:15:00,50.9,50.93,50.87,50.9,26200.0,36.8894,36.9112,36.8677,36.8894,26200.0
2015-04-01 14:20:00,50.89,50.9,50.83,50.84,44000.0,36.8822,36.8894,36.8387,36.846,44000.0
2015-04-01 14:25:00,50.84,50.88,50.79,50.8,73200.0,36.846,36.875,36.8097,36.817,73200.0
2015-04-01 14:30:00,50.8,50.8,50.74,50.76,71800.0,36.817,36.817,36.7735,36.788,71800.0
2015-04-01 14:35:00,50.77,50.79,50.74,50.75,57000.0,36.7952,36.8097,36.7735,36.7807,57000.0
2015-04-01 14:40:00,50.75,50.84,50.75,50.84,32400.0,36.7807,36.846,36.7807,36.846,32400.0
2015-04-01 14:45:00,50.83,51.02,50.83,51.0,54200.0,36.8387,36.9764,36.8387,36.9619,54200.0
2015-04-01 14:50:00,51.0,51.01,50.94,50.94,41600.0,36.9619,36.9692,36.9184,36.9184,41600.0
2015-04-01 14:55:00,50.95,50.99,50.92,50.97,52600.0,36.9257,36.9547,36.9039,36.9402,52600.0
2015-04-01 15:00:00,50.97,50.97,50.88,50.9,42200.0,36.9402,36.9402,36.875,36.8894,42200.0
2015-04-01 15:05:00,50.9,50.9,50.74,50.82,53400.0,36.8894,36.8894,36.7735,36.8315,53400.0
2015-04-01 15:10:00,50.82,50.9,50.81,50.88,51000.0,36.8315,36.8894,36.8242,36.875,51000.0
2015-04-01 15:15:00,50.9,50.93,50.74,50.75,47800.0,36.8894,36.9112,36.7735,36.7807,47800.0
2015-04-01 15:20:00,50.76,50.91,50.75,50.9,61800.0,36.788,36.8967,36.7807,36.8894,61800.0
2015-04-01 15:25:00,50.9,50.9,50.84,50.84,55800.0,36.8894,36.8894,36.846,36.846,55800.0
2015-04-01 15:30:00,50.83,50.84,50.71,50.75,69800.0,36.8387,36.846,36.7517,36.7807,69800.0
2015-04-01 15:35:00,50.77,50.89,50.77,50.84,85600.0,36.7952,36.8822,36.7952,36.846,85600.0
2015-04-01 15:40:00,50.84,50.87,50.74,50.82,94400.0,36.846,36.8677,36.7735,36.8315,94400.0
2015-04-01 15:45:00,50.82,50.91,50.81,50.87,103400.0,36.8315,36.8967,36.8242,36.8677,103400.0
2015-04-01 15:50:00,50.88,50.9,50.83,50.83,83600.0,36.875,36.8894,36.8387,36.8387,83600.0
2015-04-01 15:55:00,50.83,50.92,50.82,50.88,181600.0,36.8387,36.9039,36.8315,36.875,181600.0
2015-04-02 09:30:00,50.82,50.91,50.24,50.88,87600.0,36.8315,36.8967,36.4111,36.875,87600.0
2015-04-02 09:35:00,50.9,50.91,50.66,50.78,71600.0,36.8894,36.8967,36.7155,36.8025,71600.0
2015-04-02 09:40:00,50.82,51.0,50.81,50.81,30600.0,36.8315,36.9619,36.8242,36.8242,30600.0
2015-04-02 09:45:00,50.8,50.95,50.8,50.92,33400.0,36.817,36.9257,36.817,36.9039,33400.0
2015-04-02 09:50:00,50.95,51.02,50.93,50.94,30000.0,36.9257,36.9764,36.9112,36.9184,30000.0
2015-04-02 09:55:00,50.93,50.95,50.83,50.94,36000.0,36.9112,36.9257,36.8387,36.9184,36000.0
2015-04-02 10:00:00,50.93,50.93,50.74,50.82,27600.0,36.9112,36.9112,36.7735,36.8315,27600.0
2015-04-02 10:05:00,50.84,50.89,50.8,50.89,15200.0,36.846,36.8822,36.817,36.8822,15200.0
2015-04-02 10:10:00,50.88,50.9,50.79,50.81,20400.0,36.875,36.8894,36.8097,36.8242,20400.0
2015-04-02 10:15:00,50.81,50.96,50.78,50.85,38400.0,36.8242,36.9329,36.8025,36.8532,38400.0
2015-04-02 10:20:00,50.85,50.89,50.83,50.86,19200.0,36.8532,36.8822,36.8387,36.8605,19200.0
2015-04-02 10:25:00,50.83,50.87,50.72,50.74,22200.0,36.8387,36.8677,36.759,36.7735,22200.0
2015-04-02 10:30:00,50.75,50.77,50.66,50.66,19400.0,36.7807,36.7952,36.7155,36.7155,19400.0
2015-04-02 10:35:00,50.64,50.66,50.59,50.6,14000.0,36.701,36.7155,36.6648,36.672,14000.0
2015-04-02 10:40:00,50.59,50.59,50.43,50.43,88200.0,36.6648,36.6648,36.5488,36.5488,88200.0
2015-04-02 10:45:00,50.41,50.49,50.38,50.49,54200.0,36.5343,36.5923,36.5126,36.5923,54200.0
2015-04-02 10:50:00,50.49,50.51,50.43,50.48,43400.0,36.5923,36.6068,36.5488,36.5851,43400.0
2015-04-02 10:55:00,50.48,50.52,50.35,50.38,126600.0,36.5851,36.614,36.4908,36.5126,126600.0
2015-04-02 11:00:00,50.35,50.4,50.32,50.36,51000.0,36.4908,36.5271,36.4691,36.4981,51000.0
2015-04-02 11:05:00,50.35,50.4,50.32,50.35,78200.0,36.4908,36.5271,36.4691,36.4908,78200.0
2015-04-02 11:10:00,50.35,50.35,50.31,50.33,25800.0,36.4908,36.4908,36.4618,36.4763,25800.0
2015-04-02 11:15:00,50.32,50.36,50.27,50.27,31000.0,36.4691,36.4981,36.4329,36.4329,31000.0
2015-04-02 11:20:00,50.26,50.27,50.17,50.17,139600.0,36.4256,36.4329,36.3604,36.3604,139600.0
2015-04-02 11:25:00,50.2,50.2,50.0,50.02,123000.0,36.3821,36.3821,36.2372,36.2517,123000.0
2015-04-02 11:30:00,50.02,50.07,49.93,50.07,104800.0,36.2517,36.2879,36.1864,36.2879,104800.0
2015-04-02 11:35:00,50.07,50.12,49.91,49.96,57600.0,36.2879,36.3241,36.172,36.2082,57600.0
2015-04-02 11:40:00,49.94,49.98,49.87,49.88,45800.0,36.1937,36.2227,36.143,36.1502,45800.0
2015-04-02 11:45:00,49.86,49.9,49.78,49.85,92600.0,36.1357,36.1647,36.0777,36.1285,92600.0
2015-04-02 11:50:00,49.85,49.9,49.83,49.83,99800.0,36.1285,36.1647,36.114,36.114,99800.0
2015-04-02 11:55:00,49.82,49.91,49.8,49.86,94600.0,36.1067,36.172,36.0922,36.1357,94600.0
2015-04-02 12:00:00,49.85,49.9,49.83,49.85,79000.0,36.1285,36.1647,36.114,36.1285,79000.0
2015-04-02 12:05:00,49.85,49.85,49.8,49.8,21600.0,36.1285,36.1285,36.0922,36.0922,21600.0
2015-04-02 12:10:00,49.79,49.8,49.68,49.68,48600.0,36.085,36.0922,36.0053,36.0053,48600.0
2015-04-02 12:15:00,49.68,49.82,49.65,49.73,67400.0,36.0053,36.1067,35.9835,36.0415,67400.0
2015-04-02 12:20:00,49.73,49.76,49.69,49.71,26200.0,36.0415,36.0632,36.0125,36.027,26200.0
2015-04-02 12:25:00,49.7,49.72,49.62,49.68,90000.0,36.0198,36.0343,35.9618,36.0053,90000.0
2015-04-02 12:30:00,49.67,49.67,49.57,49.65,84000.0,35.998,35.998,35.9255,35.9835,84000.0
2015-04-02 12:35:00,49.63,49.72,49.61,49.68,37800.0,35.969,36.0343,35.9545,36.0053,37800.0
2015-04-02 12:40:00,49.69,49.77,49.67,49.68,43000.0,36.0125,36.0705,35.998,36.0053,43000.0
2015-04-02 12:45:00,49.67,49.69,49.63,49.65,38200.0,35.998,36.0125,35.969,35.9835,38200.0
2015-04-02 12:50:00,49.66,49.68,49.62,49.67,79200.0,35.9908,36.0053,35.9618,35.998,79200.0
2015-04-02 12:55:00,49.67,49.67,49.61,49.63,93800.0,35.998,35.998,35.9545,35.969,93800.0
2015-04-02 13:00:00,49.63,49.63,49.57,49.58,79600.0,35.969,35.969,35.9255,35.9328,79600.0
2015-04-02 13:05:00,49.6,49.63,49.56,49.59,33600.0,35.9473,35.969,35.9183,35.94,33600.0
2015-04-02 13:10:00,49.58,49.65,49.51,49.64,99800.0,35.9328,35.9835,35.8821,35.9763,99800.0
2015-04-02 13:15:00,49.65,49.84,49.65,49.83,87000.0,35.9835,36.1212,35.9835,36.114,87000.0
2015-04-02 13:20:00,49.83,49.91,49.82,49.87,73400.0,36.114,36.172,36.1067,36.143,73400.0
2015-04-02 13:25:00,49.87,49.95,49.81,49.83,67400.0,36.143,36.2009,36.0995,36.114,67400.0
2015-04-02 13:30:00,49.83,49.92,49.78,49.83,121400.0,36.114,36.1792,36.0777,36.114,121400.0
2015-04-02 13:35:00,49.83,49.89,49.82,49.88,103000.0,36.114,36.1575,36.1067,36.1502,103000.0
2015-04-02 13:40:00,49.88,49.88,49.59,49.66,59600.0,36.1502,36.1502,35.94,35.9908,59600.0
2015-04-02 13:45:00,49.65,49.76,49.62,49.75,61200.0,35.9835,36.0632,35.9618,36.056,61200.0
2015-04-02 13:50:00,49.75,49.9,49.73,49.9,57000.0,36.056,36.1647,36.0415,36.1647,57000.0
2015-04-02 13:55:00,49.89,49.94,49.72,49.74,50400.0,36.1575,36.1937,36.0343,36.0487,50400.0
2015-04-02 14:00:00,49.72,49.74,49.63,49.63,28800.0,36.0343,36.0487,35.969,35.969,28800.0
2015-04-02 14:05:00,49.63,49.65,49.52,49.56,68400.0,35.969,35.9835,35.8893,35.9183,68400.0
2015-04-02 14:10:00,49.56,49.63,49.48,49.58,85600.0,35.9183,35.969,35.8603,35.9328,85600.0
2015-04-02 14:15:00,49.57,49.6,49.41,49.44,64600.0,35.9255,35.9473,35.8096,35.8313,64600.0
2015-04-02 14:20:00,49.44,49.45,49.27,49.38,80800.0,35.8313,35.8386,35.7081,35.7878,80800.0
2015-04-02 14:25:00,49.38,49.42,49.33,49.33,93600.0,35.7878,35.8168,35.7516,35.7516,93600.0
2015-04-02 14:30:00,49.33,49.35,49.23,49.3,225200.0,35.7516,35.7661,35.6791,35.7299,225200.0
2015-04-02 14:35:00,49.32,49.33,49.13,49.13,81800.0,35.7444,35.7516,35.6067,35.6067,81800.0
2015-04-02 14:40:00,49.13,49.13,48.94,48.97,99600.0,35.6067,35.6067,35.469,35.4907,99600.0
2015-04-02 14:45:00,48.97,49.0,48.85,48.88,101800.0,35.4907,35.5124,35.4037,35.4255,101800.0
2015-04-02 14:50:00,48.88,48.98,48.8,48.86,101000.0,35.4255,35.4979,35.3675,35.411,101000.0
2015-04-02 14:55:00,48.86,48.93,48.82,48.86,351600.0,35.411,35.4617,35.382,35.411,351600.0
2015-04-02 15:00:00,48.85,48.92,48.79,48.83,325800.0,35.4037,35.4545,35.3602,35.3892,325800.0
2015-04-02 15:05:00,48.84,48.86,48.74,48.85,135000.0,35.3965,35.411,35.324,35.4037,135000.0
2015-04-02 15:10:00,48.84,48.85,48.62,48.67,135200.0,35.3965,35.4037,35.237,35.2733,135200.0
2015-04-02 15:15:00,48.68,48.7,48.52,48.57,205800.0,35.2805,35.295,35.1646,35.2008,205800.0
2015-04-02 15:20:00,48.56,48.63,48.48,48.56,215400.0,35.1935,35.2443,35.1356,35.1935,215400.0
2015-04-02 15:25:00,48.55,48.58,48.45,48.58,200800.0,35.1863,35.208,35.1138,35.208,200800.0
2015-04-02 15:30:00,48.58,48.64,48.52,48.61,146800.0,35.208,35.2515,35.1646,35.2298,146800.0
2015-04-02 15:35:00,48.61,48.71,48.5,48.55,205200.0,35.2298,35.3023,35.1501,35.1863,205200.0
2015-04-02 15:40:00,48.55,48.58,48.47,48.55,210800.0,35.1863,35.208,35.1283,35.1863,210800.0
2015-04-02 15:45:00,48.55,48.58,48.47,48.47,262200.0,35.1863,35.208,35.1283,35.1283,262200.0
2015-04-02 15:50:00,48.47,48.57,48.45,48.52,309600.0,35.1283,35.2008,35.1138,35.1646,309600.0
2015-04-02 15:55:00,48.52,48.6,48.52,48.54,324000.0,35.1646,35.2225,35.1646,35.1791,324000.0
2015-04-06 09:30:00,48.82,49.0,48.64,48.94,101800.0,35.382,35.5124,35.2515,35.469,101800.0
2015-04-06 09:35:00,48.95,48.95,48.55,48.6,61800.0,35.4762,35.4762,35.1863,35.2225,61800.0
2015-04-06 09:40:00,48.61,48.82,48.57,48.74,66000.0,35.2298,35.382,35.2008,35.324,66000.0
2015-04-06 09:45:00,48.74,48.93,48.71,48.73,90600.0,35.324,35.4617,35.3023,35.3168,90600.0
2015-04-06 09:50:00,48.73,48.73,48.48,48.6,68200.0,35.3168,35.3168,35.1356,35.2225,68200.0
2015-04-06 09:55:00,48.65,48.85,48.62,48.82,52000.0,35.2588,35.4037,35.237,35.382,52000.0
2015-04-06 10:00:00,48.83,48.95,48.77,48.77,62200.0,35.3892,35.4762,35.3457,35.3457,62200.0
2015-04-06 10:05:00,48.75,48.94,48.75,48.85,63400.0,35.3312,35.469,35.3312,35.4037,63400.0
2015-04-06 10:10:00,48.85,49.05,48.85,49.04,59000.0,35.4037,35.5487,35.4037,35.5414,59000.0
2015-04-06 10:15:00,49.04,49.09,48.98,49.02,75600.0,35.5414,35.5777,35.4979,35.5269,75600.0
2015-04-06 10:20:00,49.02,49.17,48.99,49.16,98000.0,35.5269,35.6356,35.5052,35.6284,98000.0
2015-04-06 10:25:00,49.18,49.28,49.08,49.26,40800.0,35.6429,35.7154,35.5704,35.7009,40800.0
2015-04-06 10:30:00,49.26,49.42,49.26,49.41,63800.0,35.7009,35.8168,35.7009,35.8096,63800.0
2015-04-06 10:35:00,49.41,49.49,49.41,49.47,58000.0,35.8096,35.8676,35.8096,35.8531,58000.0
2015-04-06 10:40:00,49.47,49.47,49.38,49.41,55200.0,35.8531,35.8531,35.7878,35.8096,55200.0
2015-04-06 10:45:00,49.4,49.49,49.38,49.49,38400.0,35.8023,35.8676,35.7878,35.8676,38400.0
2015-04-06 10:50:00,49.49,49.58,49.48,49.54,41200.0,35.8676,35.9328,35.8603,35.9038,41200.0
2015-04-06 10:55:00,49.53,49.57,49.33,49.33,139600.0,35.8965,35.9255,35.7516,35.7516,139600.0
2015-04-06 11:00:00,49.33,49.48,49.33,49.44,103600.0,35.7516,35.8603,35.7516,35.8313,103600.0
2015-04-06 11:05:00,49.44,49.45,49.38,49.42,48600.0,35.8313,35.8386,35.7878,35.8168,48600.0
2015-04-06 11:10:00,49.44,49.44,49.32,49.38,72400.0,35.8313,35.8313,35.7444,35.7878,72400.0
2015-04-06 11:15:00,49.37,49.49,49.34,49.39,45800.0,35.7806,35.8676,35.7588,35.7951,45800.0
2015-04-06 11:20:00,49.4,49.44,49.34,49.38,27600.0,35.8023,35.8313,35.7588,35.7878,27600.0
2015-04-06 11:25:00,49.36,49.43,49.34,49.42,37800.0,35.7733,35.8241,35.7588,35.8168,37800.0
2015-04-06 11:30:00,49.41,49.52,49.38,49.49,25400.0,35.8096,35.8893,35.7878,35.8676,25400.0
2015-04-06 11:35:00,49.49,49.51,49.33,49.35,46200.0,35.8676,35.8821,35.7516,35.7661,46200.0
2015-04-06 11:40:00,49.38,49.43,49.36,49.38,86200.0,35.7878,35.8241,35.7733,35.7878,86200.0
2015-04-06 11:45:00,49.4,49.42,49.32,49.32,31400.0,35.8023,35.8168,35.7444,35.7444,31400.0
2015-04-06 11:50:00,49.31,49.38,49.3,49.33,46200.0,35.7371,35.7878,35.7299,35.7516,46200.0
2015-04-06 11:55:00,49.34,49.38,49.33,49.36,39600.0,35.7588,35.7878,35.7516,35.7733,39600.0
2015-04-06 12:00:00,49.35,49.38,49.34,49.36,124000.0,35.7661,35.7878,35.7588,35.7733,124000.0
2015-04-06 12:05:00,49.37,49.57,49.34,49.55,96000.0,35.7806,35.9255,35.7588,35.911,96000.0
2015-04-06 12:10:00,49.56,49.56,49.44,49.45,38200.0,35.9183,35.9183,35.8313,35.8386,38200.0
2015-04-06 12:15:00,49.45,49.46,49.35,49.4,36800.0,35.8386,35.8458,35.7661,35.8023,36800.0
2015-04-06 12:20:00,49.42,49.58,49.4,49.57,27200.0,35.8168,35.9328,35.8023,35.9255,27200.0
2015-04-06 12:25:00,49.57,49.57,49.52,49.52,19800.0,35.9255,35.9255,35.8893,35.8893,19800.0
2015-04-06 12:30:00,49.51,49.59,49.51,49.54,36400.0,35.8821,35.94,35.8821,35.9038,36400.0
2015-04-06 12:35:00,49.56,49.57,49.51,49.54,27600.0,35.9183,35.9255,35.8821,35.9038,27600.0
2015-04-06 12:40:00,49.54,49.57,49.52,49.57,12200.0,35.9038,35.9255,35.8893,35.9255,12200.0
2015-04-06 12:45:00,49.57,49.66,49.57,49.63,31600.0,35.9255,35.9908,35.9255,35.969,31600.0
2015-04-06 12:50:00,49.62,49.71,49.6,49.69,23000.0,35.9618,36.027,35.9473,36.0125,23000.0
2015-04-06 12:55:00,49.7,49.74,49.68,49.73,22600.0,36.0198,36.0487,36.0053,36.0415,22600.0
2015-04-06 13:00:00,49.72,49.73,49.62,49.67,26200.0,36.0343,36.0415,35.9618,35.998,26200.0
2015-04-06 13:05:00,49.67,49.73,49.67,49.72,16800.0,35.998,36.0415,35.998,36.0343,16800.0
2015-04-06 13:10:00,49.73,49.77,49.72,49.72,27800.0,36.0415,36.0705,36.0343,36.0343,27800.0
2015-04-06 13:15:00,49.74,49.74,49.67,49.72,18600.0,36.0487,36.0487,35.998,36.0343,18600.0
2015-04-06 13:20:00,49.72,49.76,49.72,49.76,30600.0,36.0343,36.0632,36.0343,36.0632,30600.0
2015-04-06 13:25:00,49.77,49.82,49.71,49.71,33600.0,36.0705,36.1067,36.027,36.027,33600.0
2015-04-06 13:30:00,49.71,49.71,49.63,49.64,41800.0,36.027,36.027,35.969,35.9763,41800.0
2015-04-06 13:35:00,49.65,49.68,49.6,49.62,31400.0,35.9835,36.0053,35.9473,35.9618,31400.0
2015-04-06 13:40:00,49.62,49.63,49.54,49.59,46600.0,35.9618,35.969,35.9038,35.94,46600.0
2015-04-06 13:45:00,49.57,49.67,49.54,49.65,64800.0,35.9255,35.998,35.9038,35.9835,64800.0
2015-04-06 13:50:00,49.66,49.67,49.6,49.6,33200.0,35.9908,35.998,35.9473,35.9473,33200.0
2015-04-06 13:55:00,49.6,49.69,49.6,49.69,35000.0,35.9473,36.0125,35.9473,36.0125,35000.0
2015-04-06 14:00:00,49.7,49.72,49.66,49.66,33800.0,36.0198,36.0343,35.9908,35.9908,33800.0
2015-04-06 14:05:00,49.66,49.66,49.56,49.59,32400.0,35.9908,35.9908,35.9183,35.94,32400.0
2015-04-06 14:10:00,49.57,49.63,49.56,49.6,23400.0,35.9255,35.969,35.9183,35.9473,23400.0
2015-04-06 14:15:00,49.6,49.64,49.6,49.63,36400.0,35.9473,35.9763,35.9473,35.969,36400.0
2015-04-06 14:20:00,49.63,49.66,49.59,49.59,40200.0,35.969,35.9908,35.94,35.94,40200.0
2015-04-06 14:25:00,49.59,49.66,49.59,49.63,39000.0,35.94,35.9908,35.94,35.969,39000.0
2015-04-06 14:30:00,49.63,49.64,49.61,49.62,43400.0,35.969,35.9763,35.9545,35.9618,43400.0
2015-04-06 14:35:00,49.63,49.65,49.61,49.65,30800.0,35.969,35.9835,35.9545,35.9835,30800.0
2015-04-06 14:40:00,49.64,49.69,49.63,49.65,41800.0,35.9763,36.0125,35.969,35.9835,41800.0
2015-04-06 14:45:00,49.63,49.66,49.63,49.65,40800.0,35.969,35.9908,35.969,35.9835,40800.0
2015-04-06 14:50:00,49.65,49.66,49.59,49.59,36800.0,35.9835,35.9908,35.94,35.94,36800.0
2015-04-06 14:55:00,49.6,49.66,49.6,49.63,27600.0,35.9473,35.9908,35.9473,35.969,27600.0
2015-04-06 15:00:00,49.65,49.65,49.62,49.63,43600.0,35.9835,35.9835,35.9618,35.969,43600.0
2015-04-06 15:05:00,49.65,49.66,49.52,49.52,74400.0,35.9835,35.9908,35.8893,35.8893,74400.0
2015-04-06 15:10:00,49.52,49.55,49.52,49.55,44200.0,35.8893,35.911,35.8893,35.911,44200.0
2015-04-06 15:15:00,49.55,49.58,49.48,49.52,54000.0,35.911,35.9328,35.8603,35.8893,54000.0
2015-04-06 15:20:00,49.5,49.53,49.42,49.44,84800.0,35.8748,35.8965,35.8168,35.8313,84800.0
2015-04-06 15:25:00,49.42,49.46,49.39,49.41,78200.0,35.8168,35.8458,35.7951,35.8096,78200.0
2015-04-06 15:30:00,49.41,49.47,49.4,49.43,71400.0,35.8096,35.8531,35.8023,35.8241,71400.0
2015-04-06 15:35:00,49.44,49.45,49.35,49.41,61000.0,35.8313,35.8386,35.7661,35.8096,61000.0
2015-04-06 15:40:00,49.4,49.41,49.35,49.38,64800.0,35.8023,35.8096,35.7661,35.7878,64800.0
2015-04-06 15:45:00,49.37,49.38,49.28,49.3,101200.0,35.7806,35.7878,35.7154,35.7299,101200.0
2015-04-06 15:50:00,49.3,49.35,49.29,49.35,111200.0,35.7299,35.7661,35.7226,35.7661,111200.0
2015-04-06 15:55:00,49.34,49.34,49.25,49.27,202200.0,35.7588,35.7588,35.6936,35.7081,202200.0
2015-04-07 09:30:00,49.49,49.6,49.38,49.38,91400.0,35.8676,35.9473,35.7878,35.7878,91400.0
2015-04-07 09:35:00,49.46,49.51,49.27,49.41,38400.0,35.8458,35.8821,35.7081,35.8096,38400.0
2015-04-07 09:40:00,49.43,49.49,49.22,49.27,50400.0,35.8241,35.8676,35.6719,35.7081,50400.0
2015-04-07 09:45:00,49.22,49.38,49.22,49.23,40200.0,35.6719,35.7878,35.6719,35.6791,40200.0
2015-04-07 09:50:00,49.25,49.26,48.99,49.12,56400.0,35.6936,35.7009,35.5052,35.5994,56400.0
2015-04-07 09:55:00,49.12,49.13,48.69,48.75,148600.0,35.5994,35.6067,35.2878,35.3312,148600.0
2015-04-07 10:00:00,48.76,48.9,48.62,48.62,62200.0,35.3385,35.44,35.237,35.237,62200.0
2015-04-07 10:05:00,48.65,48.86,48.65,48.85,45600.0,35.2588,35.411,35.2588,35.4037,45600.0
2015-04-07 10:10:00,48.88,49.13,48.84,48.98,116800.0,35.4255,35.6067,35.3965,35.4979,116800.0
2015-04-07 10:15:00,48.98,49.1,48.97,49.01,103800.0,35.4979,35.5849,35.4907,35.5197,103800.0
2015-04-07 10:20:00,49.0,49.06,49.0,49.03,52600.0,35.5124,35.5559,35.5124,35.5342,52600.0
2015-04-07 10:25:00,49.02,49.02,48.97,48.98,55200.0,35.5269,35.5269,35.4907,35.4979,55200.0
2015-04-07 10:30:00,48.98,48.99,48.79,48.85,125400.0,35.4979,35.5052,35.3602,35.4037,125400.0
2015-04-07 10:35:00,48.85,48.91,48.83,48.88,51600.0,35.4037,35.4472,35.3892,35.4255,51600.0
2015-04-07 10:40:00,48.88,48.89,48.85,48.87,50600.0,35.4255,35.4327,35.4037,35.4182,50600.0
2015-04-07 10:45:00,48.87,48.98,48.87,48.94,31000.0,35.4182,35.4979,35.4182,35.469,31000.0
2015-04-07 10:50:00,48.93,48.99,48.92,48.97,21400.0,35.4617,35.5052,35.4545,35.4907,21400.0
2015-04-07 10:55:00,48.96,49.08,48.96,49.06,52400.0,35.4834,35.5704,35.4834,35.5559,52400.0
2015-04-07 11:00:00,49.06,49.08,49.01,49.02,32200.0,35.5559,35.5704,35.5197,35.5269,32200.0
2015-04-07 11:05:00,49.02,49.09,48.98,49.09,33600.0,35.5269,35.5777,35.4979,35.5777,33600.0
2015-04-07 11:10:00,49.1,49.17,49.07,49.13,44200.0,35.5849,35.6356,35.5632,35.6067,44200.0
2015-04-07 11:15:00,49.13,49.18,49.12,49.13,47600.0,35.6067,35.6429,35.5994,35.6067,47600.0
2015-04-07 11:20:00,49.12,49.13,48.97,49.02,63400.0,35.5994,35.6067,35.4907,35.5269,63400.0
2015-04-07 11:25:00,49.01,49.09,48.99,49.09,22600.0,35.5197,35.5777,35.5052,35.5777,22600.0
2015-04-07 11:30:00,49.09,49.13,49.09,49.13,27400.0,35.5777,35.6067,35.5777,35.6067,27400.0
2015-04-07 11:35:00,49.13,49.16,49.1,49.1,49400.0,35.6067,35.6284,35.5849,35.5849,49400.0
2015-04-07 11:40:00,49.11,49.13,49.1,49.1,21000.0,35.5922,35.6067,35.5849,35.5849,21000.0
2015-04-07 11:45:00,49.1,49.14,49.1,49.13,25600.0,35.5849,35.6139,35.5849,35.6067,25600.0
2015-04-07 11:50:00,49.13,49.16,49.1,49.16,21000.0,35.6067,35.6284,35.5849,35.6284,21000.0
2015-04-07 11:55:00,49.18,49.2,49.17,49.17,26800.0,35.6429,35.6574,35.6356,35.6356,26800.0
2015-04-07 12:00:00,49.17,49.17,49.09,49.11,20600.0,35.6356,35.6356,35.5777,35.5922,20600.0
2015-04-07 12:05:00,49.12,49.13,49.1,49.1,15000.0,35.5994,35.6067,35.5849,35.5849,15000.0
2015-04-07 12:10:00,49.1,49.11,49.07,49.09,28000.0,35.5849,35.5922,35.5632,35.5777,28000.0
2015-04-07 12:15:00,49.1,49.11,49.04,49.04,17200.0,35.5849,35.5922,35.5414,35.5414,17200.0
2015-04-07 12:20:00,49.03,49.04,48.97,48.98,38800.0,35.5342,35.5414,35.4907,35.4979,38800.0
2015-04-07 12:25:00,48.97,48.99,48.94,48.94,25200.0,35.4907,35.5052,35.469,35.469,25200.0
2015-04-07 12:30:00,48.93,48.97,48.85,48.9,80000.0,35.4617,35.4907,35.4037,35.44,80000.0
2015-04-07 12:35:00,48.9,48.94,48.88,48.88,36400.0,35.44,35.469,35.4255,35.4255,36400.0
2015-04-07 12:40:00,48.88,48.9,48.81,48.85,107800.0,35.4255,35.44,35.3747,35.4037,107800.0
2015-04-07 12:45:00,48.85,48.88,48.76,48.76,37200.0,35.4037,35.4255,35.3385,35.3385,37200.0
2015-04-07 12:50:00,48.76,48.93,48.74,48.91,52600.0,35.3385,35.4617,35.324,35.4472,52600.0
2015-04-07 12:55:00,48.93,48.93,48.88,48.91,70000.0,35.4617,35.4617,35.4255,35.4472,70000.0
2015-04-07 13:00:00,48.91,48.91,48.75,48.76,21800.0,35.4472,35.4472,35.3312,35.3385,21800.0
2015-04-07 13:05:00,48.76,48.88,48.75,48.83,18200.0,35.3385,35.4255,35.3312,35.3892,18200.0
2015-04-07 13:10:00,48.83,48.85,48.79,48.79,95800.0,35.3892,35.4037,35.3602,35.3602,95800.0
2015-04-07 13:15:00,48.79,48.84,48.76,48.81,36800.0,35.3602,35.3965,35.3385,35.3747,36800.0
2015-04-07 13:20:00,48.82,48.85,48.81,48.84,29600.0,35.382,35.4037,35.3747,35.3965,29600.0
2015-04-07 13:25:00,48.84,48.92,48.84,48.91,28000.0,35.3965,35.4545,35.3965,35.4472,28000.0
2015-04-07 13:30:00,48.92,48.99,48.92,48.98,50000.0,35.4545,35.5052,35.4545,35.4979,50000.0
2015-04-07 13:35:00,48.99,49.14,48.98,49.12,154400.0,35.5052,35.6139,35.4979,35.5994,154400.0
2015-04-07 13:40:00,49.13,49.21,49.11,49.2,49000.0,35.6067,35.6646,35.5922,35.6574,49000.0
2015-04-07 13:45:00,49.2,49.21,49.08,49.08,46800.0,35.6574,35.6646,35.5704,35.5704,46800.0
2015-04-07 13:50:00,49.07,49.07,49.02,49.04,23400.0,35.5632,35.5632,35.5269,35.5414,23400.0
2015-04-07 13:55:00,49.03,49.03,48.97,49.01,35400.0,35.5342,35.5342,35.4907,35.5197,35400.0
2015-04-07 14:00:00,49.01,49.08,49.01,49.07,19400.0,35.5197,35.5704,35.5197,35.5632,19400.0
2015-04-07 14:05:00,49.06,49.09,49.06,49.06,20800.0,35.5559,35.5777,35.5559,35.5559,20800.0
2015-04-07 14:10:00,49.06,49.11,49.04,49.08,22400.0,35.5559,35.5922,35.5414,35.5704,22400.0
2015-04-07 14:15:00,49.08,49.13,49.04,49.13,21600.0,35.5704,35.6067,35.5414,35.6067,21600.0
2015-04-07 14:20:00,49.13,49.17,49.11,49.16,20400.0,35.6067,35.6356,35.5922,35.6284,20400.0
2015-04-07 14:25:00,49.17,49.2,49.07,49.07,31200.0,35.6356,35.6574,35.5632,35.5632,31200.0
2015-04-07 14:30:00,49.08,49.1,49.05,49.06,27600.0,35.5704,35.5849,35.5487,35.5559,27600.0
2015-04-07 14:35:00,49.06,49.09,49.04,49.09,24600.0,35.5559,35.5777,35.5414,35.5777,24600.0
2015-04-07 14:40:00,49.1,49.11,49.07,49.1,19800.0,35.5849,35.5922,35.5632,35.5849,19800.0
2015-04-07 14:45:00,49.09,49.09,49.04,49.04,17400.0,35.5777,35.5777,35.5414,35.5414,17400.0
2015-04-07 14:50:00,49.04,49.12,49.04,49.1,20800.0,35.5414,35.5994,35.5414,35.5849,20800.0
2015-04-07 14:55:00,49.11,49.12,49.09,49.1,19800.0,35.5922,35.5994,35.5777,35.5849,19800.0
2015-04-07 15:00:00,49.1,49.13,49.1,49.12,36200.0,35.5849,35.6067,35.5849,35.5994,36200.0
2015-04-07 15:05:00,49.12,49.17,49.12,49.15,39200.0,35.5994,35.6356,35.5994,35.6211,39200.0
2015-04-07 15:10:00,49.15,49.16,49.11,49.12,31600.0,35.6211,35.6284,35.5922,35.5994,31600.0
2015-04-07 15:15:00,49.13,49.13,49.08,49.12,39400.0,35.6067,35.6067,35.5704,35.5994,39400.0
2015-04-07 15:20:00,49.1,49.1,49.05,49.05,52200.0,35.5849,35.5849,35.5487,35.5487,52200.0
2015-04-07 15:25:00,49.05,49.07,49.02,49.07,55400.0,35.5487,35.5632,35.5269,35.5632,55400.0
2015-04-07 15:30:00,49.07,49.17,49.07,49.13,54800.0,35.5632,35.6356,35.5632,35.6067,54800.0
2015-04-07 15:35:00,49.13,49.16,49.08,49.11,51800.0,35.6067,35.6284,35.5704,35.5922,51800.0
2015-04-07 15:40:00,49.1,49.14,49.04,49.14,58200.0,35.5849,35.6139,35.5414,35.6139,58200.0
2015-04-07 15:45:00,49.14,49.19,49.1,49.12,115400.0,35.6139,35.6501,35.5849,35.5994,115400.0
2015-04-07 15:50:00,49.12,49.15,49.09,49.13,144400.0,35.5994,35.6211,35.5777,35.6067,144400.0
2015-04-07 15:55:00,49.13,49.24,49.13,49.16,533000.0,35.6067,35.6864,35.6067,35.6284,533000.0
2015-04-08 09:30:00,49.72,49.75,49.49,49.74,125200.0,36.0343,36.056,35.8676,36.0487,125200.0
2015-04-08 09:35:00,49.71,49.95,49.68,49.87,76800.0,36.027,36.2009,36.0053,36.143,76800.0
2015-04-08 09:40:00,49.84,49.95,49.73,49.73,99200.0,36.1212,36.2009,36.0415,36.0415,99200.0
2015-04-08 09:45:00,49.74,49.93,49.74,49.83,85400.0,36.0487,36.1864,36.0487,36.114,85400.0
2015-04-08 09:50:00,49.87,49.99,49.86,49.92,45800.0,36.143,36.2299,36.1357,36.1792,45800.0
2015-04-08 09:55:00,49.88,49.93,49.83,49.87,29200.0,36.1502,36.1864,36.114,36.143,29200.0
2015-04-08 10:00:00,49.87,49.9,49.82,49.84,27400.0,36.143,36.1647,36.1067,36.1212,27400.0
2015-04-08 10:05:00,49.83,49.83,49.71,49.76,40200.0,36.114,36.114,36.027,36.0632,40200.0
2015-04-08 10:10:00,49.76,49.77,49.67,49.7,48200.0,36.0632,36.0705,35.998,36.0198,48200.0
2015-04-08 10:15:00,49.7,49.74,49.68,49.74,20200.0,36.0198,36.0487,36.0053,36.0487,20200.0
2015-04-08 10:20:00,49.73,49.82,49.72,49.79,73400.0,36.0415,36.1067,36.0343,36.085,73400.0
2015-04-08 10:25:00,49.79,49.8,49.72,49.79,45200.0,36.085,36.0922,36.0343,36.085,45200.0
2015-04-08 10:30:00,49.77,49.77,49.67,49.71,47800.0,36.0705,36.0705,35.998,36.027,47800.0
2015-04-08 10:35:00,49.69,49.71,49.62,49.62,32800.0,36.0125,36.027,35.9618,35.9618,32800.0
2015-04-08 10:40:00,49.59,49.59,49.43,49.5,31400.0,35.94,35.94,35.8241,35.8748,31400.0
2015-04-08 10:45:00,49.49,49.52,49.35,49.35,85200.0,35.8676,35.8893,35.7661,35.7661,85200.0
2015-04-08 10:50:00,49.38,49.52,49.37,49.52,37600.0,35.7878,35.8893,35.7806,35.8893,37600.0
2015-04-08 10:55:00,49.52,49.52,49.39,49.4,19000.0,35.8893,35.8893,35.7951,35.8023,19000.0
2015-04-08 11:00:00,49.39,49.41,49.31,49.4,26000.0,35.7951,35.8096,35.7371,35.8023,26000.0
2015-04-08 11:05:00,49.39,49.43,49.38,49.4,31800.0,35.7951,35.8241,35.7878,35.8023,31800.0
2015-04-08 11:10:00,49.38,49.49,49.36,49.42,29000.0,35.7878,35.8676,35.7733,35.8168,29000.0
2015-04-08 11:15:00,49.42,49.46,49.38,49.44,39800.0,35.8168,35.8458,35.7878,35.8313,39800.0
2015-04-08 11:20:00,49.44,49.46,49.39,49.43,14600.0,35.8313,35.8458,35.7951,35.8241,14600.0
2015-04-08 11:25:00,49.43,49.43,49.22,49.29,65400.0,35.8241,35.8241,35.6719,35.7226,65400.0
2015-04-08 11:30:00,49.29,49.32,49.22,49.32,65800.0,35.7226,35.7444,35.6719,35.7444,65800.0
2015-04-08 11:35:00,49.33,49.44,49.32,49.38,29400.0,35.7516,35.8313,35.7444,35.7878,29400.0
2015-04-08 11:40:00,49.38,49.43,49.35,49.43,24200.0,35.7878,35.8241,35.7661,35.8241,24200.0
2015-04-08 11:45:00,49.44,49.44,49.34,49.35,30800.0,35.8313,35.8313,35.7588,35.7661,30800.0
2015-04-08 11:50:00,49.35,49.46,49.35,49.38,30000.0,35.7661,35.8458,35.7661,35.7878,30000.0
2015-04-08 11:55:00,49.38,49.44,49.34,49.41,35600.0,35.7878,35.8313,35.7588,35.8096,35600.0
2015-04-08 12:00:00,49.41,49.49,49.4,49.47,45000.0,35.8096,35.8676,35.8023,35.8531,45000.0
2015-04-08 12:05:00,49.48,49.54,49.47,49.52,33200.0,35.8603,35.9038,35.8531,35.8893,33200.0
2015-04-08 12:10:00,49.53,49.57,49.52,49.57,24600.0,35.8965,35.9255,35.8893,35.9255,24600.0
2015-04-08 12:15:00,49.57,49.63,49.57,49.61,40000.0,35.9255,35.969,35.9255,35.9545,40000.0
2015-04-08 12:20:00,49.6,49.62,49.52,49.54,29600.0,35.9473,35.9618,35.8893,35.9038,29600.0
2015-04-08 12:25:00,49.54,49.58,49.54,49.58,29800.0,35.9038,35.9328,35.9038,35.9328,29800.0
2015-04-08 12:30:00,49.58,49.6,49.55,49.57,38600.0,35.9328,35.9473,35.911,35.9255,38600.0
2015-04-08 12:35:00,49.58,49.58,49.54,49.55,21000.0,35.9328,35.9328,35.9038,35.911,21000.0
2015-04-08 12:40:00,49.57,49.59,49.56,49.59,16000.0,35.9255,35.94,35.9183,35.94,16000.0
2015-04-08 12:45:00,49.58,49.63,49.54,49.63,13200.0,35.9328,35.969,35.9038,35.969,13200.0
2015-04-08 12:50:00,49.63,49.68,49.6,49.67,35000.0,35.969,36.0053,35.9473,35.998,35000.0
2015-04-08 12:55:00,49.67,49.78,49.67,49.76,33400.0,35.998,36.0777,35.998,36.0632,33400.0
2015-04-08 13:00:00,49.74,49.74,49.66,49.71,28000.0,36.0487,36.0487,35.9908,36.027,28000.0
2015-04-08 13:05:00,49.71,49.75,49.7,49.73,15200.0,36.027,36.056,36.0198,36.0415,15200.0
2015-04-08 13:10:00,49.73,49.79,49.73,49.74,24200.0,36.0415,36.085,36.0415,36.0487,24200.0
2015-04-08 13:15:00,49.74,49.77,49.68,49.7,25600.0,36.0487,36.0705,36.0053,36.0198,25600.0
2015-04-08 13:20:00,49.71,49.78,49.68,49.78,34400.0,36.027,36.0777,36.0053,36.0777,34400.0
2015-04-08 13:25:00,49.77,49.81,49.76,49.77,33200.0,36.0705,36.0995,36.0632,36.0705,33200.0
2015-04-08 13:30:00,49.77,49.77,49.73,49.74,23800.0,36.0705,36.0705,36.0415,36.0487,23800.0
2015-04-08 13:35:00,49.74,49.8,49.74,49.8,33200.0,36.0487,36.0922,36.0487,36.0922,33200.0
2015-04-08 13:40:00,49.8,49.82,49.79,49.82,21000.0,36.0922,36.1067,36.085,36.1067,21000.0
2015-04-08 13:45:00,49.81,49.84,49.78,49.84,37200.0,36.0995,36.1212,36.0777,36.1212,37200.0
2015-04-08 13:50:00,49.84,49.85,49.79,49.82,58000.0,36.1212,36.1285,36.085,36.1067,58000.0
2015-04-08 13:55:00,49.81,49.82,49.77,49.79,17400.0,36.0995,36.1067,36.0705,36.085,17400.0
2015-04-08 14:00:00,49.8,49.81,49.68,49.72,32200.0,36.0922,36.0995,36.0053,36.0343,32200.0
2015-04-08 14:05:00,49.74,49.77,49.6,49.6,11800.0,36.0487,36.0705,35.9473,35.9473,11800.0
2015-04-08 14:10:00,49.63,49.81,49.58,49.81,18600.0,35.969,36.0995,35.9328,36.0995,18600.0
2015-04-08 14:15:00,49.8,49.87,49.77,49.82,28400.0,36.0922,36.143,36.0705,36.1067,28400.0
2015-04-08 14:20:00,49.83,49.89,49.69,49.7,28800.0,36.114,36.1575,36.0125,36.0198,28800.0
2015-04-08 14:25:00,49.72,49.74,49.63,49.65,19800.0,36.0343,36.0487,35.969,35.9835,19800.0
2015-04-08 14:30:00,49.65,49.66,49.56,49.56,21800.0,35.9835,35.9908,35.9183,35.9183,21800.0
2015-04-08 14:35:00,49.57,49.6,49.52,49.56,17000.0,35.9255,35.9473,35.8893,35.9183,17000.0
2015-04-08 14:40:00,49.52,49.52,49.45,49.47,28800.0,35.8893,35.8893,35.8386,35.8531,28800.0
2015-04-08 14:45:00,49.47,49.49,49.42,49.46,24600.0,35.8531,35.8676,35.8168,35.8458,24600.0
2015-04-08 14:50:00,49.46,49.47,49.35,49.35,23400.0,35.8458,35.8531,35.7661,35.7661,23400.0
2015-04-08 14:55:00,49.37,49.39,49.35,49.37,12000.0,35.7806,35.7951,35.7661,35.7806,12000.0
2015-04-08 15:00:00,49.38,49.44,49.38,49.44,21800.0,35.7878,35.8313,35.7878,35.8313,21800.0
2015-04-08 15:05:00,49.44,49.45,49.37,49.37,37600.0,35.8313,35.8386,35.7806,35.7806,37600.0
2015-04-08 15:10:00,49.37,49.38,49.24,49.27,48800.0,35.7806,35.7878,35.6864,35.7081,48800.0
2015-04-08 15:15:00,49.26,49.32,49.22,49.24,76600.0,35.7009,35.7444,35.6719,35.6864,76600.0
2015-04-08 15:20:00,49.23,49.26,49.17,49.24,61400.0,35.6791,35.7009,35.6356,35.6864,61400.0
2015-04-08 15:25:00,49.24,49.3,49.24,49.26,35600.0,35.6864,35.7299,35.6864,35.7009,35600.0
2015-04-08 15:30:00,49.26,49.29,49.22,49.24,71400.0,35.7009,35.7226,35.6719,35.6864,71400.0
2015-04-08 15:35:00,49.24,49.32,49.24,49.31,46600.0,35.6864,35.7444,35.6864,35.7371,46600.0
2015-04-08 15:40:00,49.31,49.38,49.3,49.33,62600.0,35.7371,35.7878,35.7299,35.7516,62600.0
2015-04-08 15:45:00,49.34,49.37,49.27,49.32,80600.0,35.7588,35.7806,35.7081,35.7444,80600.0
2015-04-08 15:50:00,49.32,49.35,49.27,49.33,78400.0,35.7444,35.7661,35.7081,35.7516,78400.0
2015-04-08 15:55:00,49.32,49.33,49.27,49.31,219400.0,35.7444,35.7516,35.7081,35.7371,219400.0
2015-04-09 09:30:00,49.33,50.09,49.33,50.09,147000.0,35.7516,36.3024,35.7516,36.3024,147000.0
2015-04-09 09:35:00,50.07,50.17,49.9,50.04,101000.0,36.2879,36.3604,36.1647,36.2662,101000.0
2015-04-09 09:40:00,50.06,50.17,49.87,49.99,105000.0,36.2807,36.3604,36.143,36.2299,105000.0
2015-04-09 09:45:00,49.92,50.02,49.84,49.88,42800.0,36.1792,36.2517,36.1212,36.1502,42800.0
2015-04-09 09:50:00,49.85,49.93,49.7,49.79,91200.0,36.1285,36.1864,36.0198,36.085,91200.0
2015-04-09 09:55:00,49.76,49.84,49.67,49.67,42400.0,36.0632,36.1212,35.998,35.998,42400.0
2015-04-09 10:00:00,49.65,49.66,49.52,49.58,36200.0,35.9835,35.9908,35.8893,35.9328,36200.0
2015-04-09 10:05:00,49.54,49.54,49.36,49.39,68400.0,35.9038,35.9038,35.7733,35.7951,68400.0
2015-04-09 10:10:00,49.4,49.4,49.28,49.28,43000.0,35.8023,35.8023,35.7154,35.7154,43000.0
2015-04-09 10:15:00,49.27,49.3,49.23,49.24,108800.0,35.7081,35.7299,35.6791,35.6864,108800.0
2015-04-09 10:20:00,49.24,49.32,49.21,49.3,99400.0,35.6864,35.7444,35.6646,35.7299,99400.0
2015-04-09 10:25:00,49.29,49.3,49.17,49.27,99400.0,35.7226,35.7299,35.6356,35.7081,99400.0
2015-04-09 10:30:00,49.27,49.27,49.18,49.26,26400.0,35.7081,35.7081,35.6429,35.7009,26400.0
2015-04-09 10:35:00,49.27,49.27,49.13,49.13,17200.0,35.7081,35.7081,35.6067,35.6067,17200.0
2015-04-09 10:40:00,49.13,49.13,49.08,49.12,51800.0,35.6067,35.6067,35.5704,35.5994,51800.0
2015-04-09 10:45:00,49.1,49.15,49.03,49.12,32600.0,35.5849,35.6211,35.5342,35.5994,32600.0
2015-04-09 10:50:00,49.13,49.13,49.02,49.1,26200.0,35.6067,35.6067,35.5269,35.5849,26200.0
2015-04-09 10:55:00,49.13,49.15,49.06,49.12,54200.0,35.6067,35.6211,35.5559,35.5994,54200.0
2015-04-09 11:00:00,49.12,49.18,49.09,49.13,73200.0,35.5994,35.6429,35.5777,35.6067,73200.0
2015-04-09 11:05:00,49.14,49.26,49.09,49.26,45000.0,35.6139,35.7009,35.5777,35.7009,45000.0
2015-04-09 11:10:00,49.25,49.38,49.24,49.34,49000.0,35.6936,35.7878,35.6864,35.7588,49000.0
2015-04-09 11:15:00,49.36,49.38,49.29,49.33,67800.0,35.7733,35.7878,35.7226,35.7516,67800.0
2015-04-09 11:20:00,49.33,49.35,49.24,49.3,47600.0,35.7516,35.7661,35.6864,35.7299,47600.0
2015-04-09 11:25:00,49.3,49.3,49.19,49.24,119800.0,35.7299,35.7299,35.6501,35.6864,119800.0
2015-04-09 11:30:00,49.24,49.25,49.19,49.22,62000.0,35.6864,35.6936,35.6501,35.6719,62000.0
2015-04-09 11:35:00,49.21,49.36,49.21,49.36,39200.0,35.6646,35.7733,35.6646,35.7733,39200.0
2015-04-09 11:40:00,49.37,49.4,49.34,49.37,71400.0,35.7806,35.8023,35.7588,35.7806,71400.0
2015-04-09 11:45:00,49.37,49.42,49.36,49.37,16000.0,35.7806,35.8168,35.7733,35.7806,16000.0
2015-04-09 11:50:00,49.35,49.44,49.35,49.35,26800.0,35.7661,35.8313,35.7661,35.7661,26800.0
2015-04-09 11:55:00,49.35,49.43,49.32,49.41,25800.0,35.7661,35.8241,35.7444,35.8096,25800.0
2015-04-09 12:00:00,49.41,49.43,49.35,49.38,24800.0,35.8096,35.8241,35.7661,35.7878,24800.0
2015-04-09 12:05:00,49.38,49.38,49.32,49.32,19800.0,35.7878,35.7878,35.7444,35.7444,19800.0
2015-04-09 12:10:00,49.32,49.38,49.31,49.38,32400.0,35.7444,35.7878,35.7371,35.7878,32400.0
2015-04-09 12:15:00,49.38,49.39,49.35,49.38,27800.0,35.7878,35.7951,35.7661,35.7878,27800.0
2015-04-09 12:20:00,49.38,49.46,49.38,49.43,59400.0,35.7878,35.8458,35.7878,35.8241,59400.0
2015-04-09 12:25:00,49.45,49.5,49.45,49.48,31600.0,35.8386,35.8748,35.8386,35.8603,31600.0
2015-04-09 12:30:00,49.48,49.51,49.46,49.47,49200.0,35.8603,35.8821,35.8458,35.8531,49200.0
2015-04-09 12:35:00,49.46,49.51,49.46,49.51,32600.0,35.8458,35.8821,35.8458,35.8821,32600.0
2015-04-09 12:40:00,49.49,49.49,49.41,49.41,23800.0,35.8676,35.8676,35.8096,35.8096,23800.0
2015-04-09 12:45:00,49.41,49.45,49.38,49.44,28200.0,35.8096,35.8386,35.7878,35.8313,28200.0
2015-04-09 12:50:00,49.44,49.48,49.41,49.44,53400.0,35.8313,35.8603,35.8096,35.8313,53400.0
2015-04-09 12:55:00,49.43,49.52,49.41,49.52,27400.0,35.8241,35.8893,35.8096,35.8893,27400.0
2015-04-09 13:00:00,49.52,49.54,49.42,49.46,36600.0,35.8893,35.9038,35.8168,35.8458,36600.0
2015-04-09 13:05:00,49.45,49.47,49.38,49.4,48800.0,35.8386,35.8531,35.7878,35.8023,48800.0
2015-04-09 13:10:00,49.4,49.43,49.36,49.41,24400.0,35.8023,35.8241,35.7733,35.8096,24400.0
2015-04-09 13:15:00,49.41,49.41,49.37,49.37,36800.0,35.8096,35.8096,35.7806,35.7806,36800.0
2015-04-09 13:20:00,49.37,49.43,49.37,49.41,38000.0,35.7806,35.8241,35.7806,35.8096,38000.0
2015-04-09 13:25:00,49.41,49.48,49.4,49.47,40400.0,35.8096,35.8603,35.8023,35.8531,40400.0
2015-04-09 13:30:00,49.48,49.49,49.43,49.46,19600.0,35.8603,35.8676,35.8241,35.8458,19600.0
2015-04-09 13:35:00,49.48,49.48,49.36,49.36,20800.0,35.8603,35.8603,35.7733,35.7733,20800.0
2015-04-09 13:40:00,49.35,49.4,49.34,49.37,35600.0,35.7661,35.8023,35.7588,35.7806,35600.0
2015-04-09 13:45:00,49.38,49.46,49.37,49.46,35200.0,35.7878,35.8458,35.7806,35.8458,35200.0
2015-04-09 13:50:00,49.45,49.45,49.38,49.41,22400.0,35.8386,35.8386,35.7878,35.8096,22400.0
2015-04-09 13:55:00,49.41,49.43,49.37,49.42,40200.0,35.8096,35.8241,35.7806,35.8168,40200.0
2015-04-09 14:00:00,49.43,49.46,49.41,49.46,26000.0,35.8241,35.8458,35.8096,35.8458,26000.0
2015-04-09 14:05:00,49.46,49.52,49.44,49.52,66200.0,35.8458,35.8893,35.8313,35.8893,66200.0
2015-04-09 14:10:00,49.52,49.55,49.46,49.46,25400.0,35.8893,35.911,35.8458,35.8458,25400.0
2015-04-09 14:15:00,49.47,49.59,49.47,49.59,35600.0,35.8531,35.94,35.8531,35.94,35600.0
2015-04-09 14:20:00,49.59,49.6,49.52,49.6,28000.0,35.94,35.9473,35.8893,35.9473,28000.0
2015-04-09 14:25:00,49.62,49.66,49.6,49.63,46400.0,35.9618,35.9908,35.9473,35.969,46400.0
2015-04-09 14:30:00,49.64,49.66,49.57,49.59,31400.0,35.9763,35.9908,35.9255,35.94,31400.0
2015-04-09 14:35:00,49.58,49.66,49.57,49.66,34000.0,35.9328,35.9908,35.9255,35.9908,34000.0
2015-04-09 14:40:00,49.66,49.7,49.63,49.68,61800.0,35.9908,36.0198,35.969,36.0053,61800.0
2015-04-09 14:45:00,49.69,49.69,49.64,49.66,43600.0,36.0125,36.0125,35.9763,35.9908,43600.0
2015-04-09 14:50:00,49.66,49.71,49.66,49.69,27200.0,35.9908,36.027,35.9908,36.0125,27200.0
2015-04-09 14:55:00,49.69,49.77,49.69,49.76,55000.0,36.0125,36.0705,36.0125,36.0632,55000.0
2015-04-09 15:00:00,49.74,49.76,49.72,49.74,38200.0,36.0487,36.0632,36.0343,36.0487,38200.0
2015-04-09 15:05:00,49.74,49.74,49.66,49.69,58000.0,36.0487,36.0487,35.9908,36.0125,58000.0
2015-04-09 15:10:00,49.68,49.82,49.67,49.8,119000.0,36.0053,36.1067,35.998,36.0922,119000.0
2015-04-09 15:15:00,49.8,49.81,49.74,49.81,54200.0,36.0922,36.0995,36.0487,36.0995,54200.0
2015-04-09 15:20:00,49.81,49.86,49.79,49.82,117200.0,36.0995,36.1357,36.085,36.1067,117200.0
2015-04-09 15:25:00,49.82,49.92,49.8,49.91,73600.0,36.1067,36.1792,36.0922,36.172,73600.0
2015-04-09 15:30:00,49.91,49.93,49.8,49.85,119400.0,36.172,36.1864,36.0922,36.1285,119400.0
2015-04-09 15:35:00,49.86,49.86,49.81,49.83,57400.0,36.1357,36.1357,36.0995,36.114,57400.0
2015-04-09 15:40:00,49.83,49.88,49.8,49.87,102000.0,36.114,36.1502,36.0922,36.143,102000.0
2015-04-09 15:45:00,49.87,49.91,49.83,49.88,155400.0,36.143,36.172,36.114,36.1502,155400.0
2015-04-09 15:50:00,49.88,49.94,49.87,49.91,158600.0,36.1502,36.1937,36.143,36.172,158600.0
2015-04-09 15:55:00,49.92,49.99,49.9,49.92,319600.0,36.1792,36.2299,36.1647,36.1792,319600.0
2015-04-10 09:30:00,50.05,50.24,49.99,50.03,93200.0,36.2734,36.4111,36.2299,36.2589,93200.0
2015-04-10 09:35:00,50.05,50.06,49.91,50.01,34800.0,36.2734,36.2807,36.172,36.2444,34800.0
2015-04-10 09:40:00,50.0,50.02,49.92,50.0,31400.0,36.2372,36.2517,36.1792,36.2372,31400.0
2015-04-10 09:45:00,49.97,49.99,49.81,49.83,24600.0,36.2154,36.2299,36.0995,36.114,24600.0
2015-04-10 09:50:00,49.84,49.85,49.74,49.81,45000.0,36.1212,36.1285,36.0487,36.0995,45000.0
2015-04-10 09:55:00,49.8,49.92,49.8,49.89,38800.0,36.0922,36.1792,36.0922,36.1575,38800.0
2015-04-10 10:00:00,49.91,49.96,49.88,49.94,13800.0,36.172,36.2082,36.1502,36.1937,13800.0
2015-04-10 10:05:00,49.92,50.04,49.9,50.04,27800.0,36.1792,36.2662,36.1647,36.2662,27800.0
2015-04-10 10:10:00,50.04,50.1,50.0,50.08,50600.0,36.2662,36.3097,36.2372,36.2952,50600.0
2015-04-10 10:15:00,50.08,50.09,50.04,50.09,37600.0,36.2952,36.3024,36.2662,36.3024,37600.0
2015-04-10 10:20:00,50.1,50.19,50.09,50.12,30400.0,36.3097,36.3749,36.3024,36.3241,30400.0
2015-04-10 10:25:00,50.13,50.13,50.01,50.05,84600.0,36.3314,36.3314,36.2444,36.2734,84600.0
2015-04-10 10:30:00,50.06,50.08,50.02,50.06,100400.0,36.2807,36.2952,36.2517,36.2807,100400.0
2015-04-10 10:35:00,50.06,50.08,50.01,50.02,75600.0,36.2807,36.2952,36.2444,36.2517,75600.0
2015-04-10 10:40:00,50.02,50.02,49.97,50.0,29800.0,36.2517,36.2517,36.2154,36.2372,29800.0
2015-04-10 10:45:00,49.99,50.02,49.99,50.01,27000.0,36.2299,36.2517,36.2299,36.2444,27000.0
2015-04-10 10:50:00,50.01,50.03,49.99,49.99,41000.0,36.2444,36.2589,36.2299,36.2299,41000.0
2015-04-10 10:55:00,49.99,49.99,49.97,49.98,19400.0,36.2299,36.2299,36.2154,36.2227,19400.0
2015-04-10 11:00:00,49.98,50.06,49.98,50.04,18400.0,36.2227,36.2807,36.2227,36.2662,18400.0
2015-04-10 11:05:00,50.02,50.05,50.01,50.02,11200.0,36.2517,36.2734,36.2444,36.2517,11200.0
2015-04-10 11:10:00,50.02,50.1,50.02,50.08,15800.0,36.2517,36.3097,36.2517,36.2952,15800.0
2015-04-10 11:15:00,50.07,50.18,50.07,50.13,16800.0,36.2879,36.3676,36.2879,36.3314,16800.0
2015-04-10 11:20:00,50.14,50.21,50.14,50.21,23400.0,36.3386,36.3894,36.3386,36.3894,23400.0
2015-04-10 11:25:00,50.22,50.26,50.17,50.19,27000.0,36.3966,36.4256,36.3604,36.3749,27000.0
2015-04-10 11:30:00,50.19,50.2,50.15,50.2,44200.0,36.3749,36.3821,36.3459,36.3821,44200.0
2015-04-10 11:35:00,50.2,50.26,50.2,50.25,12200.0,36.3821,36.4256,36.3821,36.4184,12200.0
2015-04-10 11:40:00,50.26,50.26,50.16,50.18,83400.0,36.4256,36.4256,36.3531,36.3676,83400.0
2015-04-10 11:45:00,50.18,50.19,50.14,50.17,12400.0,36.3676,36.3749,36.3386,36.3604,12400.0
2015-04-10 11:50:00,50.16,50.19,50.13,50.17,9400.0,36.3531,36.3749,36.3314,36.3604,9400.0
2015-04-10 11:55:00,50.15,50.21,50.14,50.19,23800.0,36.3459,36.3894,36.3386,36.3749,23800.0
2015-04-10 12:00:00,50.2,50.22,50.16,50.19,19400.0,36.3821,36.3966,36.3531,36.3749,19400.0
2015-04-10 12:05:00,50.18,50.19,50.11,50.13,30800.0,36.3676,36.3749,36.3169,36.3314,30800.0
2015-04-10 12:10:00,50.13,50.13,50.09,50.1,7800.0,36.3314,36.3314,36.3024,36.3097,7800.0
2015-04-10 12:15:00,50.1,50.14,50.07,50.14,10000.0,36.3097,36.3386,36.2879,36.3386,10000.0
2015-04-10 12:20:00,50.13,50.15,50.07,50.09,6400.0,36.3314,36.3459,36.2879,36.3024,6400.0
2015-04-10 12:25:00,50.1,50.1,50.07,50.1,9400.0,36.3097,36.3097,36.2879,36.3097,9400.0
2015-04-10 12:30:00,50.1,50.12,50.09,50.12,5200.0,36.3097,36.3241,36.3024,36.3241,5200.0
2015-04-10 12:35:00,50.1,50.15,50.1,50.15,9600.0,36.3097,36.3459,36.3097,36.3459,9600.0
2015-04-10 12:40:00,50.15,50.15,50.13,50.13,7200.0,36.3459,36.3459,36.3314,36.3314,7200.0
2015-04-10 12:45:00,50.13,50.17,50.12,50.13,15400.0,36.3314,36.3604,36.3241,36.3314,15400.0
2015-04-10 12:50:00,50.12,50.14,50.11,50.11,36800.0,36.3241,36.3386,36.3169,36.3169,36800.0
2015-04-10 12:55:00,50.13,50.13,50.08,50.1,7400.0,36.3314,36.3314,36.2952,36.3097,7400.0
2015-04-10 13:00:00,50.12,50.13,50.1,50.11,27000.0,36.3241,36.3314,36.3097,36.3169,27000.0
2015-04-10 13:05:00,50.12,50.15,50.12,50.13,5400.0,36.3241,36.3459,36.3241,36.3314,5400.0
2015-04-10 13:10:00,50.13,50.15,50.12,50.13,19600.0,36.3314,36.3459,36.3241,36.3314,19600.0
2015-04-10 13:15:00,50.13,50.15,50.1,50.1,16600.0,36.3314,36.3459,36.3097,36.3097,16600.0
2015-04-10 13:20:00,50.1,50.12,50.1,50.11,13000.0,36.3097,36.3241,36.3097,36.3169,13000.0
2015-04-10 13:25:00,50.1,50.13,50.08,50.12,8000.0,36.3097,36.3314,36.2952,36.3241,8000.0
2015-04-10 13:30:00,50.12,50.13,50.08,50.09,27400.0,36.3241,36.3314,36.2952,36.3024,27400.0
2015-04-10 13:35:00,50.08,50.11,50.06,50.09,19000.0,36.2952,36.3169,36.2807,36.3024,19000.0
2015-04-10 13:40:00,50.08,50.09,50.05,50.08,15600.0,36.2952,36.3024,36.2734,36.2952,15600.0
2015-04-10 13:45:00,50.08,50.1,50.08,50.09,8000.0,36.2952,36.3097,36.2952,36.3024,8000.0
2015-04-10 13:50:00,50.1,50.12,50.08,50.1,23800.0,36.3097,36.3241,36.2952,36.3097,23800.0
2015-04-10 13:55:00,50.1,50.1,50.07,50.08,12400.0,36.3097,36.3097,36.2879,36.2952,12400.0
2015-04-10 14:00:00,50.1,50.1,50.08,50.09,13400.0,36.3097,36.3097,36.2952,36.3024,13400.0
2015-04-10 14:05:00,50.1,50.12,50.08,50.1,12800.0,36.3097,36.3241,36.2952,36.3097,12800.0
2015-04-10 14:10:00,50.11,50.13,50.1,50.13,11000.0,36.3169,36.3314,36.3097,36.3314,11000.0
2015-04-10 14:15:00,50.14,50.15,50.11,50.11,10800.0,36.3386,36.3459,36.3169,36.3169,10800.0
2015-04-10 14:20:00,50.1,50.11,50.08,50.1,10600.0,36.3097,36.3169,36.2952,36.3097,10600.0
2015-04-10 14:25:00,50.12,50.13,50.1,50.12,11000.0,36.3241,36.3314,36.3097,36.3241,11000.0
2015-04-10 14:30:00,50.14,50.15,50.09,50.09,31200.0,36.3386,36.3459,36.3024,36.3024,31200.0
2015-04-10 14:35:00,50.09,50.1,50.07,50.08,6400.0,36.3024,36.3097,36.2879,36.2952,6400.0
2015-04-10 14:40:00,50.09,50.13,50.08,50.11,10600.0,36.3024,36.3314,36.2952,36.3169,10600.0
2015-04-10 14:45:00,50.12,50.13,50.09,50.11,11000.0,36.3241,36.3314,36.3024,36.3169,11000.0
2015-04-10 14:50:00,50.12,50.13,50.1,50.13,15400.0,36.3241,36.3314,36.3097,36.3314,15400.0
2015-04-10 14:55:00,50.13,50.16,50.12,50.12,25200.0,36.3314,36.3531,36.3241,36.3241,25200.0
2015-04-10 15:00:00,50.12,50.13,50.09,50.13,10400.0,36.3241,36.3314,36.3024,36.3314,10400.0
2015-04-10 15:05:00,50.12,50.15,50.12,50.14,6800.0,36.3241,36.3459,36.3241,36.3386,6800.0
2015-04-10 15:10:00,50.15,50.17,50.13,50.15,16000.0,36.3459,36.3604,36.3314,36.3459,16000.0
2015-04-10 15:15:00,50.14,50.15,50.1,50.1,16000.0,36.3386,36.3459,36.3097,36.3097,16000.0
2015-04-10 15:20:00,50.1,50.14,50.1,50.13,14800.0,36.3097,36.3386,36.3097,36.3314,14800.0
2015-04-10 15:25:00,50.13,50.15,50.11,50.15,15000.0,36.3314,36.3459,36.3169,36.3459,15000.0
2015-04-10 15:30:00,50.16,50.21,50.14,50.17,25200.0,36.3531,36.3894,36.3386,36.3604,25200.0
2015-04-10 15:35:00,50.18,50.21,50.17,50.2,19600.0,36.3676,36.3894,36.3604,36.3821,19600.0
2015-04-10 15:40:00,50.21,50.21,50.18,50.18,49000.0,36.3894,36.3894,36.3676,36.3676,49000.0
2015-04-10 15:45:00,50.18,50.22,50.17,50.22,66800.0,36.3676,36.3966,36.3604,36.3966,66800.0
2015-04-10 15:50:00,50.22,50.23,50.19,50.2,38200.0,36.3966,36.4039,36.3749,36.3821,38200.0
2015-04-10 15:55:00,50.21,50.22,50.18,50.2,84600.0,36.3894,36.3966,36.3676,36.3821,84600.0
2015-04-13 09:30:00,50.16,50.34,50.06,50.34,84400.0,36.3531,36.4836,36.2807,36.4836,84400.0
2015-04-13 09:35:00,50.29,50.33,50.1,50.17,34400.0,36.4474,36.4763,36.3097,36.3604,34400.0
2015-04-13 09:40:00,50.17,50.23,50.1,50.21,28600.0,36.3604,36.4039,36.3097,36.3894,28600.0
2015-04-13 09:45:00,50.19,50.25,50.16,50.17,25000.0,36.3749,36.4184,36.3531,36.3604,25000.0
2015-04-13 09:50:00,50.15,50.15,49.93,49.94,27800.0,36.3459,36.3459,36.1864,36.1937,27800.0
2015-04-13 09:55:00,49.94,49.94,49.82,49.83,59400.0,36.1937,36.1937,36.1067,36.114,59400.0
2015-04-13 10:00:00,49.83,49.84,49.64,49.74,53000.0,36.114,36.1212,35.9763,36.0487,53000.0
2015-04-13 10:05:00,49.75,49.77,49.66,49.67,36200.0,36.056,36.0705,35.9908,35.998,36200.0
2015-04-13 10:10:00,49.7,49.73,49.59,49.62,42600.0,36.0198,36.0415,35.94,35.9618,42600.0
2015-04-13 10:15:00,49.6,49.62,49.52,49.52,51800.0,35.9473,35.9618,35.8893,35.8893,51800.0
2015-04-13 10:20:00,49.54,49.6,49.52,49.58,43400.0,35.9038,35.9473,35.8893,35.9328,43400.0
2015-04-13 10:25:00,49.58,49.65,49.52,49.54,44200.0,35.9328,35.9835,35.8893,35.9038,44200.0
2015-04-13 10:30:00,49.54,49.55,49.47,49.51,120000.0,35.9038,35.911,35.8531,35.8821,120000.0
2015-04-13 10:35:00,49.52,49.54,49.49,49.51,99400.0,35.8893,35.9038,35.8676,35.8821,99400.0
2015-04-13 10:40:00,49.51,49.56,49.45,49.49,117000.0,35.8821,35.9183,35.8386,35.8676,117000.0
2015-04-13 10:45:00,49.48,49.54,49.43,49.43,217400.0,35.8603,35.9038,35.8241,35.8241,217400.0
2015-04-13 10:50:00,49.42,49.43,49.34,49.35,26800.0,35.8168,35.8241,35.7588,35.7661,26800.0
2015-04-13 10:55:00,49.33,49.47,49.33,49.35,72400.0,35.7516,35.8531,35.7516,35.7661,72400.0
2015-04-13 11:00:00,49.35,49.55,49.35,49.49,103400.0,35.7661,35.911,35.7661,35.8676,103400.0
2015-04-13 11:05:00,49.49,49.49,49.46,49.48,32800.0,35.8676,35.8676,35.8458,35.8603,32800.0
2015-04-13 11:10:00,49.48,49.63,49.48,49.62,72600.0,35.8603,35.969,35.8603,35.9618,72600.0
2015-04-13 11:15:00,49.61,49.63,49.52,49.63,51400.0,35.9545,35.969,35.8893,35.969,51400.0
2015-04-13 11:20:00,49.63,49.67,49.59,49.63,15600.0,35.969,35.998,35.94,35.969,15600.0
2015-04-13 11:25:00,49.62,49.67,49.61,49.66,25200.0,35.9618,35.998,35.9545,35.9908,25200.0
2015-04-13 11:30:00,49.67,49.67,49.55,49.58,80600.0,35.998,35.998,35.911,35.9328,80600.0
2015-04-13 11:35:00,49.58,49.6,49.46,49.46,10400.0,35.9328,35.9473,35.8458,35.8458,10400.0
2015-04-13 11:40:00,49.47,49.54,49.45,49.52,63800.0,35.8531,35.9038,35.8386,35.8893,63800.0
2015-04-13 11:45:00,49.52,49.52,49.43,49.43,29600.0,35.8893,35.8893,35.8241,35.8241,29600.0
2015-04-13 11:50:00,49.43,49.43,49.38,49.42,98600.0,35.8241,35.8241,35.7878,35.8168,98600.0
2015-04-13 11:55:00,49.42,49.48,49.39,49.44,93200.0,35.8168,35.8603,35.7951,35.8313,93200.0
2015-04-13 12:00:00,49.43,49.45,49.33,49.36,50400.0,35.8241,35.8386,35.7516,35.7733,50400.0
2015-04-13 12:05:00,49.35,49.36,49.2,49.22,63400.0,35.7661,35.7733,35.6574,35.6719,63400.0
2015-04-13 12:10:00,49.22,49.26,49.2,49.24,86000.0,35.6719,35.7009,35.6574,35.6864,86000.0
2015-04-13 12:15:00,49.24,49.29,49.23,49.24,37000.0,35.6864,35.7226,35.6791,35.6864,37000.0
2015-04-13 12:20:00,49.25,49.26,49.23,49.24,34800.0,35.6936,35.7009,35.6791,35.6864,34800.0
2015-04-13 12:25:00,49.24,49.25,49.18,49.24,135800.0,35.6864,35.6936,35.6429,35.6864,135800.0
2015-04-13 12:30:00,49.24,49.28,49.24,49.27,25800.0,35.6864,35.7154,35.6864,35.7081,25800.0
2015-04-13 12:35:00,49.27,49.37,49.26,49.26,57800.0,35.7081,35.7806,35.7009,35.7009,57800.0
2015-04-13 12:40:00,49.27,49.29,49.27,49.27,11600.0,35.7081,35.7226,35.7081,35.7081,11600.0
2015-04-13 12:45:00,49.28,49.31,49.22,49.23,19200.0,35.7154,35.7371,35.6719,35.6791,19200.0
2015-04-13 12:50:00,49.24,49.27,49.24,49.26,29800.0,35.6864,35.7081,35.6864,35.7009,29800.0
2015-04-13 12:55:00,49.27,49.27,49.15,49.19,88200.0,35.7081,35.7081,35.6211,35.6501,88200.0
2015-04-13 13:00:00,49.19,49.2,49.1,49.12,25000.0,35.6501,35.6574,35.5849,35.5994,25000.0
2015-04-13 13:05:00,49.1,49.13,48.99,49.02,93400.0,35.5849,35.6067,35.5052,35.5269,93400.0
2015-04-13 13:10:00,49.03,49.06,48.98,49.0,167400.0,35.5342,35.5559,35.4979,35.5124,167400.0
2015-04-13 13:15:00,49.0,49.01,48.87,48.88,58200.0,35.5124,35.5197,35.4182,35.4255,58200.0
2015-04-13 13:20:00,48.88,48.94,48.73,48.74,62600.0,35.4255,35.469,35.3168,35.324,62600.0
2015-04-13 13:25:00,48.74,48.8,48.72,48.77,35400.0,35.324,35.3675,35.3095,35.3457,35400.0
2015-04-13 13:30:00,48.77,48.85,48.76,48.8,204400.0,35.3457,35.4037,35.3385,35.3675,204400.0
2015-04-13 13:35:00,48.8,48.81,48.67,48.77,162800.0,35.3675,35.3747,35.2733,35.3457,162800.0
2015-04-13 13:40:00,48.77,48.85,48.77,48.79,54400.0,35.3457,35.4037,35.3457,35.3602,54400.0
2015-04-13 13:45:00,48.79,48.79,48.5,48.52,82800.0,35.3602,35.3602,35.1501,35.1646,82800.0
2015-04-13 13:50:00,48.52,48.56,48.45,48.48,105200.0,35.1646,35.1935,35.1138,35.1356,105200.0
2015-04-13 13:55:00,48.48,48.75,48.47,48.62,101400.0,35.1356,35.3312,35.1283,35.237,101400.0
2015-04-13 14:00:00,48.62,48.68,48.52,48.66,157400.0,35.237,35.2805,35.1646,35.266,157400.0
2015-04-13 14:05:00,48.67,48.71,48.57,48.64,53400.0,35.2733,35.3023,35.2008,35.2515,53400.0
2015-04-13 14:10:00,48.67,48.73,48.63,48.63,43800.0,35.2733,35.3168,35.2443,35.2443,43800.0
2015-04-13 14:15:00,48.66,48.71,48.57,48.71,108600.0,35.266,35.3023,35.2008,35.3023,108600.0
2015-04-13 14:20:00,48.69,48.72,48.63,48.67,60000.0,35.2878,35.3095,35.2443,35.2733,60000.0
2015-04-13 14:25:00,48.67,48.7,48.59,48.69,42800.0,35.2733,35.295,35.2153,35.2878,42800.0
2015-04-13 14:30:00,48.71,48.71,48.63,48.65,72200.0,35.3023,35.3023,35.2443,35.2588,72200.0
2015-04-13 14:35:00,48.65,48.74,48.65,48.7,39800.0,35.2588,35.324,35.2588,35.295,39800.0
2015-04-13 14:40:00,48.7,48.73,48.66,48.71,49800.0,35.295,35.3168,35.266,35.3023,49800.0
2015-04-13 14:45:00,48.7,48.7,48.58,48.61,112000.0,35.295,35.295,35.208,35.2298,112000.0
2015-04-13 14:50:00,48.62,48.62,48.53,48.53,49600.0,35.237,35.237,35.1718,35.1718,49600.0
2015-04-13 14:55:00,48.54,48.57,48.51,48.52,51200.0,35.1791,35.2008,35.1573,35.1646,51200.0
2015-04-13 15:00:00,48.52,48.62,48.5,48.6,64000.0,35.1646,35.237,35.1501,35.2225,64000.0
2015-04-13 15:05:00,48.6,48.65,48.51,48.63,63800.0,35.2225,35.2588,35.1573,35.2443,63800.0
2015-04-13 15:10:00,48.62,48.72,48.62,48.69,74400.0,35.237,35.3095,35.237,35.2878,74400.0
2015-04-13 15:15:00,48.68,48.68,48.43,48.43,108600.0,35.2805,35.2805,35.0993,35.0993,108600.0
2015-04-13 15:20:00,48.42,48.49,48.41,48.46,127400.0,35.0921,35.1428,35.0848,35.1211,127400.0
2015-04-13 15:25:00,48.46,48.5,48.41,48.47,77600.0,35.1211,35.1501,35.0848,35.1283,77600.0
2015-04-13 15:30:00,48.47,48.57,48.44,48.55,97000.0,35.1283,35.2008,35.1066,35.1863,97000.0
2015-04-13 15:35:00,48.55,48.62,48.55,48.62,74800.0,35.1863,35.237,35.1863,35.237,74800.0
2015-04-13 15:40:00,48.63,48.71,48.62,48.64,73400.0,35.2443,35.3023,35.237,35.2515,73400.0
2015-04-13 15:45:00,48.64,48.68,48.6,48.63,192800.0,35.2515,35.2805,35.2225,35.2443,192800.0
2015-04-13 15:50:00,48.63,48.7,48.62,48.7,197200.0,35.2443,35.295,35.237,35.295,197200.0
2015-04-13 15:55:00,48.7,48.71,48.6,48.62,298000.0,35.295,35.3023,35.2225,35.237,298000.0
2015-04-14 09:30:00,48.92,49.15,48.86,49.06,123400.0,35.4545,35.6211,35.411,35.5559,123400.0
2015-04-14 09:35:00,49.07,49.19,48.95,48.99,67600.0,35.5632,35.6501,35.4762,35.5052,67600.0
2015-04-14 09:40:00,49.0,49.0,48.8,48.85,33000.0,35.5124,35.5124,35.3675,35.4037,33000.0
2015-04-14 09:45:00,48.85,49.1,48.85,49.01,61800.0,35.4037,35.5849,35.4037,35.5197,61800.0
2015-04-14 09:50:00,49.04,49.13,48.95,48.96,51400.0,35.5414,35.6067,35.4762,35.4834,51400.0
2015-04-14 09:55:00,48.98,48.98,48.71,48.77,33400.0,35.4979,35.4979,35.3023,35.3457,33400.0
2015-04-14 10:00:00,48.76,48.76,48.61,48.63,73800.0,35.3385,35.3385,35.2298,35.2443,73800.0
2015-04-14 10:05:00,48.62,48.72,48.62,48.68,123800.0,35.237,35.3095,35.237,35.2805,123800.0
2015-04-14 10:10:00,48.67,48.77,48.65,48.75,60800.0,35.2733,35.3457,35.2588,35.3312,60800.0
2015-04-14 10:15:00,48.74,48.78,48.71,48.74,28000.0,35.324,35.353,35.3023,35.324,28000.0
2015-04-14 10:20:00,48.74,48.8,48.72,48.75,25800.0,35.324,35.3675,35.3095,35.3312,25800.0
2015-04-14 10:25:00,48.74,48.9,48.74,48.88,31600.0,35.324,35.44,35.324,35.4255,31600.0
2015-04-14 10:30:00,48.87,48.98,48.86,48.87,26800.0,35.4182,35.4979,35.411,35.4182,26800.0
2015-04-14 10:35:00,48.87,48.99,48.87,48.99,16000.0,35.4182,35.5052,35.4182,35.5052,16000.0
2015-04-14 10:40:00,48.99,49.23,48.99,49.22,31000.0,35.5052,35.6791,35.5052,35.6719,31000.0
2015-04-14 10:45:00,49.22,49.34,49.19,49.26,51000.0,35.6719,35.7588,35.6501,35.7009,51000.0
2015-04-14 10:50:00,49.26,49.26,49.16,49.17,35800.0,35.7009,35.7009,35.6284,35.6356,35800.0
2015-04-14 10:55:00,49.18,49.21,49.15,49.15,30800.0,35.6429,35.6646,35.6211,35.6211,30800.0
2015-04-14 11:00:00,49.13,49.2,49.12,49.17,22800.0,35.6067,35.6574,35.5994,35.6356,22800.0
2015-04-14 11:05:00,49.16,49.25,49.13,49.21,43600.0,35.6284,35.6936,35.6067,35.6646,43600.0
2015-04-14 11:10:00,49.21,49.24,49.18,49.19,27600.0,35.6646,35.6864,35.6429,35.6501,27600.0
2015-04-14 11:15:00,49.2,49.25,49.17,49.18,35000.0,35.6574,35.6936,35.6356,35.6429,35000.0
2015-04-14 11:20:00,49.19,49.24,49.16,49.16,54000.0,35.6501,35.6864,35.6284,35.6284,54000.0
2015-04-14 11:25:00,49.17,49.22,49.13,49.17,22200.0,35.6356,35.6719,35.6067,35.6356,22200.0
2015-04-14 11:30:00,49.17,49.2,49.1,49.13,24800.0,35.6356,35.6574,35.5849,35.6067,24800.0
2015-04-14 11:35:00,49.13,49.24,49.11,49.18,25400.0,35.6067,35.6864,35.5922,35.6429,25400.0
2015-04-14 11:40:00,49.17,49.24,49.11,49.15,30600.0,35.6356,35.6864,35.5922,35.6211,30600.0
2015-04-14 11:45:00,49.15,49.15,49.09,49.15,18600.0,35.6211,35.6211,35.5777,35.6211,18600.0
2015-04-14 11:50:00,49.17,49.19,49.1,49.13,25400.0,35.6356,35.6501,35.5849,35.6067,25400.0
2015-04-14 11:55:00,49.12,49.19,49.1,49.12,42600.0,35.5994,35.6501,35.5849,35.5994,42600.0
2015-04-14 12:00:00,49.15,49.15,49.04,49.04,14200.0,35.6211,35.6211,35.5414,35.5414,14200.0
2015-04-14 12:05:00,49.05,49.1,49.02,49.02,24600.0,35.5487,35.5849,35.5269,35.5269,24600.0
2015-04-14 12:10:00,49.01,49.05,48.99,49.01,24200.0,35.5197,35.5487,35.5052,35.5197,24200.0
2015-04-14 12:15:00,49.01,49.07,49.0,49.03,47400.0,35.5197,35.5632,35.5124,35.5342,47400.0
2015-04-14 12:20:00,49.04,49.06,48.99,49.01,28800.0,35.5414,35.5559,35.5052,35.5197,28800.0
2015-04-14 12:25:00,49.02,49.05,49.01,49.02,11600.0,35.5269,35.5487,35.5197,35.5269,11600.0
2015-04-14 12:30:00,49.02,49.16,49.02,49.12,50800.0,35.5269,35.6284,35.5269,35.5994,50800.0
2015-04-14 12:35:00,49.1,49.12,49.04,49.05,14200.0,35.5849,35.5994,35.5414,35.5487,14200.0
2015-04-14 12:40:00,49.07,49.1,49.05,49.09,17800.0,35.5632,35.5849,35.5487,35.5777,17800.0
2015-04-14 12:45:00,49.1,49.1,49.06,49.1,11200.0,35.5849,35.5849,35.5559,35.5849,11200.0
2015-04-14 12:50:00,49.1,49.17,49.09,49.12,17600.0,35.5849,35.6356,35.5777,35.5994,17600.0
2015-04-14 12:55:00,49.12,49.19,49.12,49.17,22800.0,35.5994,35.6501,35.5994,35.6356,22800.0
2015-04-14 13:00:00,49.17,49.22,49.16,49.19,42200.0,35.6356,35.6719,35.6284,35.6501,42200.0
2015-04-14 13:05:00,49.2,49.23,49.17,49.22,15800.0,35.6574,35.6791,35.6356,35.6719,15800.0
2015-04-14 13:10:00,49.22,49.22,49.12,49.12,38600.0,35.6719,35.6719,35.5994,35.5994,38600.0
2015-04-14 13:15:00,49.13,49.18,49.12,49.16,26200.0,35.6067,35.6429,35.5994,35.6284,26200.0
2015-04-14 13:20:00,49.16,49.16,49.08,49.08,24200.0,35.6284,35.6284,35.5704,35.5704,24200.0
2015-04-14 13:25:00,49.09,49.14,49.08,49.11,30800.0,35.5777,35.6139,35.5704,35.5922,30800.0
2015-04-14 13:30:00,49.13,49.19,49.13,49.13,26400.0,35.6067,35.6501,35.6067,35.6067,26400.0
2015-04-14 13:35:00,49.13,49.17,49.12,49.13,18600.0,35.6067,35.6356,35.5994,35.6067,18600.0
2015-04-14 13:40:00,49.14,49.16,49.12,49.15,12000.0,35.6139,35.6284,35.5994,35.6211,12000.0
2015-04-14 13:45:00,49.15,49.16,49.05,49.05,24400.0,35.6211,35.6284,35.5487,35.5487,24400.0
2015-04-14 13:50:00,49.04,49.09,49.04,49.08,16400.0,35.5414,35.5777,35.5414,35.5704,16400.0
2015-04-14 13:55:00,49.07,49.1,49.07,49.08,12800.0,35.5632,35.5849,35.5632,35.5704,12800.0
2015-04-14 14:00:00,49.07,49.09,49.06,49.07,23000.0,35.5632,35.5777,35.5559,35.5632,23000.0
2015-04-14 14:05:00,49.07,49.07,49.01,49.03,24600.0,35.5632,35.5632,35.5197,35.5342,24600.0
2015-04-14 14:10:00,49.03,49.03,48.94,48.99,41200.0,35.5342,35.5342,35.469,35.5052,41200.0
2015-04-14 14:15:00,48.99,49.03,48.99,49.03,17600.0,35.5052,35.5342,35.5052,35.5342,17600.0
2015-04-14 14:20:00,49.03,49.09,48.99,49.01,27400.0,35.5342,35.5777,35.5052,35.5197,27400.0
2015-04-14 14:25:00,49.01,49.02,48.97,48.99,35200.0,35.5197,35.5269,35.4907,35.5052,35200.0
2015-04-14 14:30:00,48.99,49.01,48.94,48.94,52000.0,35.5052,35.5197,35.469,35.469,52000.0
2015-04-14 14:35:00,48.93,48.99,48.91,48.92,24400.0,35.4617,35.5052,35.4472,35.4545,24400.0
2015-04-14 14:40:00,48.93,48.95,48.88,48.88,18400.0,35.4617,35.4762,35.4255,35.4255,18400.0
2015-04-14 14:45:00,48.88,48.94,48.88,48.94,45200.0,35.4255,35.469,35.4255,35.469,45200.0
2015-04-14 14:50:00,48.94,48.96,48.88,48.91,24200.0,35.469,35.4834,35.4255,35.4472,24200.0
2015-04-14 14:55:00,48.91,48.91,48.82,48.83,42400.0,35.4472,35.4472,35.382,35.3892,42400.0
2015-04-14 15:00:00,48.83,48.93,48.83,48.88,32600.0,35.3892,35.4617,35.3892,35.4255,32600.0
2015-04-14 15:05:00,48.88,48.88,48.79,48.79,39000.0,35.4255,35.4255,35.3602,35.3602,39000.0
2015-04-14 15:10:00,48.79,48.85,48.79,48.81,41400.0,35.3602,35.4037,35.3602,35.3747,41400.0
2015-04-14 15:15:00,48.83,48.84,48.74,48.77,63400.0,35.3892,35.3965,35.324,35.3457,63400.0
2015-04-14 15:20:00,48.76,48.78,48.73,48.77,74400.0,35.3385,35.353,35.3168,35.3457,74400.0
2015-04-14 15:25:00,48.77,48.84,48.77,48.77,54600.0,35.3457,35.3965,35.3457,35.3457,54600.0
2015-04-14 15:30:00,48.77,48.93,48.77,48.92,82400.0,35.3457,35.4617,35.3457,35.4545,82400.0
2015-04-14 15:35:00,48.93,48.99,48.88,48.98,87400.0,35.4617,35.5052,35.4255,35.4979,87400.0
2015-04-14 15:40:00,48.98,49.05,48.96,49.05,88000.0,35.4979,35.5487,35.4834,35.5487,88000.0
2015-04-14 15:45:00,49.04,49.07,48.96,48.98,217400.0,35.5414,35.5632,35.4834,35.4979,217400.0
2015-04-14 15:50:00,48.99,49.02,48.98,49.0,68000.0,35.5052,35.5269,35.4979,35.5124,68000.0
2015-04-14 15:55:00,49.0,49.03,48.99,49.03,148400.0,35.5124,35.5342,35.5052,35.5342,148400.0
2015-04-15 09:30:00,49.26,49.45,49.15,49.39,66600.0,35.7009,35.8386,35.6211,35.7951,66600.0
2015-04-15 09:35:00,49.44,49.75,49.41,49.75,40000.0,35.8313,36.056,35.8096,36.056,40000.0
2015-04-15 09:40:00,49.73,49.75,49.55,49.7,67200.0,36.0415,36.056,35.911,36.0198,67200.0
2015-04-15 09:45:00,49.7,49.77,49.67,49.77,92400.0,36.0198,36.0705,35.998,36.0705,92400.0
2015-04-15 09:50:00,49.78,49.8,49.73,49.79,12800.0,36.0777,36.0922,36.0415,36.085,12800.0
2015-04-15 09:55:00,49.8,49.85,49.78,49.81,15800.0,36.0922,36.1285,36.0777,36.0995,15800.0
2015-04-15 10:00:00,49.83,49.84,49.74,49.77,35800.0,36.114,36.1212,36.0487,36.0705,35800.0
2015-04-15 10:05:00,49.77,49.77,49.7,49.74,57600.0,36.0705,36.0705,36.0198,36.0487,57600.0
2015-04-15 10:10:00,49.73,49.77,49.72,49.75,28000.0,36.0415,36.0705,36.0343,36.056,28000.0
2015-04-15 10:15:00,49.75,49.78,49.74,49.77,19000.0,36.056,36.0777,36.0487,36.0705,19000.0
2015-04-15 10:20:00,49.78,49.81,49.77,49.8,19200.0,36.0777,36.0995,36.0705,36.0922,19200.0
2015-04-15 10:25:00,49.81,49.82,49.77,49.82,50200.0,36.0995,36.1067,36.0705,36.1067,50200.0
2015-04-15 10:30:00,49.82,49.97,49.81,49.91,60200.0,36.1067,36.2154,36.0995,36.172,60200.0
2015-04-15 10:35:00,49.91,49.99,49.88,49.92,18800.0,36.172,36.2299,36.1502,36.1792,18800.0
2015-04-15 10:40:00,49.91,49.93,49.88,49.91,33200.0,36.172,36.1864,36.1502,36.172,33200.0
2015-04-15 10:45:00,49.9,49.92,49.78,49.78,45000.0,36.1647,36.1792,36.0777,36.0777,45000.0
2015-04-15 10:50:00,49.8,49.83,49.66,49.74,48200.0,36.0922,36.114,35.9908,36.0487,48200.0
2015-04-15 10:55:00,49.74,49.75,49.68,49.75,29600.0,36.0487,36.056,36.0053,36.056,29600.0
2015-04-15 11:00:00,49.75,49.77,49.57,49.6,61000.0,36.056,36.0705,35.9255,35.9473,61000.0
2015-04-15 11:05:00,49.6,49.62,49.51,49.62,82200.0,35.9473,35.9618,35.8821,35.9618,82200.0
2015-04-15 11:10:00,49.61,49.62,49.53,49.53,48800.0,35.9545,35.9618,35.8965,35.8965,48800.0
2015-04-15 11:15:00,49.54,49.54,49.49,49.5,40200.0,35.9038,35.9038,35.8676,35.8748,40200.0
2015-04-15 11:20:00,49.5,49.54,49.48,49.49,61600.0,35.8748,35.9038,35.8603,35.8676,61600.0
2015-04-15 11:25:00,49.48,49.49,49.44,49.44,46200.0,35.8603,35.8676,35.8313,35.8313,46200.0
2015-04-15 11:30:00,49.46,49.46,49.4,49.41,14800.0,35.8458,35.8458,35.8023,35.8096,14800.0
2015-04-15 11:35:00,49.41,49.41,49.27,49.31,43400.0,35.8096,35.8096,35.7081,35.7371,43400.0
2015-04-15 11:40:00,49.32,49.46,49.29,49.45,46200.0,35.7444,35.8458,35.7226,35.8386,46200.0
2015-04-15 11:45:00,49.44,49.45,49.33,49.35,19800.0,35.8313,35.8386,35.7516,35.7661,19800.0
2015-04-15 11:50:00,49.37,49.38,49.31,49.33,34200.0,35.7806,35.7878,35.7371,35.7516,34200.0
2015-04-15 11:55:00,49.33,49.38,49.33,49.35,57600.0,35.7516,35.7878,35.7516,35.7661,57600.0
2015-04-15 12:00:00,49.35,49.4,49.32,49.33,73600.0,35.7661,35.8023,35.7444,35.7516,73600.0
2015-04-15 12:05:00,49.34,49.37,49.32,49.35,19600.0,35.7588,35.7806,35.7444,35.7661,19600.0
2015-04-15 12:10:00,49.35,49.38,49.32,49.32,14600.0,35.7661,35.7878,35.7444,35.7444,14600.0
2015-04-15 12:15:00,49.33,49.35,49.31,49.31,40200.0,35.7516,35.7661,35.7371,35.7371,40200.0
2015-04-15 12:20:00,49.31,49.41,49.29,49.37,33200.0,35.7371,35.8096,35.7226,35.7806,33200.0
2015-04-15 12:25:00,49.37,49.45,49.35,49.38,49800.0,35.7806,35.8386,35.7661,35.7878,49800.0
2015-04-15 12:30:00,49.38,49.39,49.35,49.35,12000.0,35.7878,35.7951,35.7661,35.7661,12000.0
2015-04-15 12:35:00,49.35,49.35,49.31,49.35,21600.0,35.7661,35.7661,35.7371,35.7661,21600.0
2015-04-15 12:40:00,49.37,49.41,49.37,49.41,16400.0,35.7806,35.8096,35.7806,35.8096,16400.0
2015-04-15 12:45:00,49.44,49.44,49.38,49.38,13800.0,35.8313,35.8313,35.7878,35.7878,13800.0
2015-04-15 12:50:00,49.38,49.44,49.35,49.41,17800.0,35.7878,35.8313,35.7661,35.8096,17800.0
2015-04-15 12:55:00,49.41,49.43,49.4,49.41,27800.0,35.8096,35.8241,35.8023,35.8096,27800.0
2015-04-15 13:00:00,49.41,49.41,49.34,49.36,26200.0,35.8096,35.8096,35.7588,35.7733,26200.0
2015-04-15 13:05:00,49.37,49.37,49.3,49.33,16600.0,35.7806,35.7806,35.7299,35.7516,16600.0
2015-04-15 13:10:00,49.34,49.37,49.31,49.36,19800.0,35.7588,35.7806,35.7371,35.7733,19800.0
2015-04-15 13:15:00,49.38,49.42,49.37,49.41,21000.0,35.7878,35.8168,35.7806,35.8096,21000.0
2015-04-15 13:20:00,49.42,49.45,49.37,49.38,21200.0,35.8168,35.8386,35.7806,35.7878,21200.0
2015-04-15 13:25:00,49.38,49.49,49.38,49.49,27600.0,35.7878,35.8676,35.7878,35.8676,27600.0
2015-04-15 13:30:00,49.49,49.49,49.44,49.47,33400.0,35.8676,35.8676,35.8313,35.8531,33400.0
2015-04-15 13:35:00,49.48,49.49,49.44,49.44,33000.0,35.8603,35.8676,35.8313,35.8313,33000.0
2015-04-15 13:40:00,49.45,49.48,49.4,49.42,22800.0,35.8386,35.8603,35.8023,35.8168,22800.0
2015-04-15 13:45:00,49.42,49.45,49.42,49.43,15600.0,35.8168,35.8386,35.8168,35.8241,15600.0
2015-04-15 13:50:00,49.43,49.43,49.35,49.35,21400.0,35.8241,35.8241,35.7661,35.7661,21400.0
2015-04-15 13:55:00,49.36,49.36,49.31,49.33,121000.0,35.7733,35.7733,35.7371,35.7516,121000.0
2015-04-15 14:00:00,49.33,49.34,49.23,49.32,32000.0,35.7516,35.7588,35.6791,35.7444,32000.0
2015-04-15 14:05:00,49.32,49.4,49.32,49.35,46800.0,35.7444,35.8023,35.7444,35.7661,46800.0
2015-04-15 14:10:00,49.35,49.37,49.32,49.35,35000.0,35.7661,35.7806,35.7444,35.7661,35000.0
2015-04-15 14:15:00,49.35,49.35,49.27,49.27,37600.0,35.7661,35.7661,35.7081,35.7081,37600.0
2015-04-15 14:20:00,49.26,49.27,49.21,49.23,32000.0,35.7009,35.7081,35.6646,35.6791,32000.0
2015-04-15 14:25:00,49.24,49.25,49.19,49.22,37400.0,35.6864,35.6936,35.6501,35.6719,37400.0
2015-04-15 14:30:00,49.22,49.27,49.21,49.21,34400.0,35.6719,35.7081,35.6646,35.6646,34400.0
2015-04-15 14:35:00,49.22,49.22,49.17,49.21,51000.0,35.6719,35.6719,35.6356,35.6646,51000.0
2015-04-15 14:40:00,49.21,49.25,49.19,49.23,34000.0,35.6646,35.6936,35.6501,35.6791,34000.0
2015-04-15 14:45:00,49.21,49.22,49.19,49.21,39000.0,35.6646,35.6719,35.6501,35.6646,39000.0
2015-04-15 14:50:00,49.22,49.22,49.13,49.13,36000.0,35.6719,35.6719,35.6067,35.6067,36000.0
2015-04-15 14:55:00,49.13,49.17,49.09,49.17,55200.0,35.6067,35.6356,35.5777,35.6356,55200.0
2015-04-15 15:00:00,49.17,49.19,49.1,49.1,61800.0,35.6356,35.6501,35.5849,35.5849,61800.0
2015-04-15 15:05:00,49.1,49.3,49.1,49.29,64200.0,35.5849,35.7299,35.5849,35.7226,64200.0
2015-04-15 15:10:00,49.29,49.29,49.16,49.18,101600.0,35.7226,35.7226,35.6284,35.6429,101600.0
2015-04-15 15:15:00,49.18,49.21,49.14,49.15,94200.0,35.6429,35.6646,35.6139,35.6211,94200.0
2015-04-15 15:20:00,49.14,49.17,49.1,49.15,57200.0,35.6139,35.6356,35.5849,35.6211,57200.0
2015-04-15 15:25:00,49.14,49.16,49.09,49.15,70400.0,35.6139,35.6284,35.5777,35.6211,70400.0
2015-04-15 15:30:00,49.13,49.14,49.1,49.1,109200.0,35.6067,35.6139,35.5849,35.5849,109200.0
2015-04-15 15:35:00,49.1,49.12,49.05,49.08,141800.0,35.5849,35.5994,35.5487,35.5704,141800.0
2015-04-15 15:40:00,49.09,49.12,49.06,49.1,154200.0,35.5777,35.5994,35.5559,35.5849,154200.0
2015-04-15 15:45:00,49.1,49.1,49.02,49.02,168400.0,35.5849,35.5849,35.5269,35.5269,168400.0
2015-04-15 15:50:00,49.03,49.03,48.99,48.99,317400.0,35.5342,35.5342,35.5052,35.5052,317400.0
2015-04-15 15:55:00,49.0,49.02,48.97,48.98,360200.0,35.5124,35.5269,35.4907,35.4979,360200.0
2015-04-16 09:30:00,49.0,49.24,48.84,49.19,109400.0,35.5124,35.6864,35.3965,35.6501,109400.0
2015-04-16 09:35:00,49.21,49.24,48.99,49.13,59400.0,35.6646,35.6864,35.5052,35.6067,59400.0
2015-04-16 09:40:00,49.12,49.34,49.11,49.34,39000.0,35.5994,35.7588,35.5922,35.7588,39000.0
2015-04-16 09:45:00,49.29,49.34,49.21,49.21,103400.0,35.7226,35.7588,35.6646,35.6646,103400.0
2015-04-16 09:50:00,49.19,49.22,49.14,49.17,40800.0,35.6501,35.6719,35.6139,35.6356,40800.0
2015-04-16 09:55:00,49.17,49.37,49.17,49.37,39000.0,35.6356,35.7806,35.6356,35.7806,39000.0
2015-04-16 10:00:00,49.38,49.38,49.27,49.27,103200.0,35.7878,35.7878,35.7081,35.7081,103200.0
2015-04-16 10:05:00,49.27,49.31,49.19,49.21,50600.0,35.7081,35.7371,35.6501,35.6646,50600.0
2015-04-16 10:10:00,49.22,49.25,49.11,49.21,198200.0,35.6719,35.6936,35.5922,35.6646,198200.0
2015-04-16 10:15:00,49.19,49.24,49.17,49.21,82200.0,35.6501,35.6864,35.6356,35.6646,82200.0
2015-04-16 10:20:00,49.2,49.24,49.13,49.21,68200.0,35.6574,35.6864,35.6067,35.6646,68200.0
2015-04-16 10:25:00,49.21,49.29,49.2,49.24,44800.0,35.6646,35.7226,35.6574,35.6864,44800.0
2015-04-16 10:30:00,49.24,49.27,49.19,49.27,59000.0,35.6864,35.7081,35.6501,35.7081,59000.0
2015-04-16 10:35:00,49.27,49.34,49.2,49.34,80200.0,35.7081,35.7588,35.6574,35.7588,80200.0
2015-04-16 10:40:00,49.34,49.43,49.32,49.42,54400.0,35.7588,35.8241,35.7444,35.8168,54400.0
2015-04-16 10:45:00,49.42,49.57,49.33,49.43,135800.0,35.8168,35.9255,35.7516,35.8241,135800.0
2015-04-16 10:50:00,49.44,49.49,49.37,49.42,39800.0,35.8313,35.8676,35.7806,35.8168,39800.0
2015-04-16 10:55:00,49.41,49.52,49.41,49.5,41000.0,35.8096,35.8893,35.8096,35.8748,41000.0
2015-04-16 11:00:00,49.51,49.51,49.43,49.47,46800.0,35.8821,35.8821,35.8241,35.8531,46800.0
2015-04-16 11:05:00,49.45,49.46,49.31,49.32,87600.0,35.8386,35.8458,35.7371,35.7444,87600.0
2015-04-16 11:10:00,49.34,49.37,49.3,49.31,30200.0,35.7588,35.7806,35.7299,35.7371,30200.0
2015-04-16 11:15:00,49.3,49.37,49.28,49.34,24000.0,35.7299,35.7806,35.7154,35.7588,24000.0
2015-04-16 11:20:00,49.34,49.38,49.26,49.37,28200.0,35.7588,35.7878,35.7009,35.7806,28200.0
2015-04-16 11:25:00,49.37,49.37,49.29,49.33,20000.0,35.7806,35.7806,35.7226,35.7516,20000.0
2015-04-16 11:30:00,49.33,49.33,49.27,49.27,35000.0,35.7516,35.7516,35.7081,35.7081,35000.0
2015-04-16 11:35:00,49.27,49.31,49.21,49.31,43000.0,35.7081,35.7371,35.6646,35.7371,43000.0
2015-04-16 11:40:00,49.31,49.32,49.24,49.31,36800.0,35.7371,35.7444,35.6864,35.7371,36800.0
2015-04-16 11:45:00,49.32,49.37,49.32,49.37,22600.0,35.7444,35.7806,35.7444,35.7806,22600.0
2015-04-16 11:50:00,49.37,49.4,49.35,49.36,31000.0,35.7806,35.8023,35.7661,35.7733,31000.0
2015-04-16 11:55:00,49.37,49.48,49.36,49.48,52200.0,35.7806,35.8603,35.7733,35.8603,52200.0
2015-04-16 12:00:00,49.49,49.54,49.47,49.48,29200.0,35.8676,35.9038,35.8531,35.8603,29200.0
2015-04-16 12:05:00,49.48,49.52,49.47,49.52,17200.0,35.8603,35.8893,35.8531,35.8893,17200.0
2015-04-16 12:10:00,49.51,49.52,49.47,49.49,40800.0,35.8821,35.8893,35.8531,35.8676,40800.0
2015-04-16 12:15:00,49.5,49.57,49.44,49.48,51600.0,35.8748,35.9255,35.8313,35.8603,51600.0
2015-04-16 12:20:00,49.48,49.49,49.42,49.47,25800.0,35.8603,35.8676,35.8168,35.8531,25800.0
2015-04-16 12:25:00,49.49,49.52,49.47,49.51,20200.0,35.8676,35.8893,35.8531,35.8821,20200.0
2015-04-16 12:30:00,49.51,49.57,49.46,49.49,47000.0,35.8821,35.9255,35.8458,35.8676,47000.0
2015-04-16 12:35:00,49.49,49.52,49.47,49.47,28000.0,35.8676,35.8893,35.8531,35.8531,28000.0
2015-04-16 12:40:00,49.48,49.52,49.43,49.49,112400.0,35.8603,35.8893,35.8241,35.8676,112400.0
2015-04-16 12:45:00,49.5,49.56,49.49,49.49,32200.0,35.8748,35.9183,35.8676,35.8676,32200.0
2015-04-16 12:50:00,49.49,49.52,49.47,49.52,19200.0,35.8676,35.8893,35.8531,35.8893,19200.0
2015-04-16 12:55:00,49.51,49.53,49.42,49.53,25200.0,35.8821,35.8965,35.8168,35.8965,25200.0
2015-04-16 13:00:00,49.54,49.56,49.46,49.47,38800.0,35.9038,35.9183,35.8458,35.8531,38800.0
2015-04-16 13:05:00,49.47,49.51,49.46,49.51,27400.0,35.8531,35.8821,35.8458,35.8821,27400.0
2015-04-16 13:10:00,49.52,49.54,49.5,49.52,25600.0,35.8893,35.9038,35.8748,35.8893,25600.0
2015-04-16 13:15:00,49.52,49.57,49.49,49.51,22600.0,35.8893,35.9255,35.8676,35.8821,22600.0
2015-04-16 13:20:00,49.52,49.57,49.49,49.52,33400.0,35.8893,35.9255,35.8676,35.8893,33400.0
2015-04-16 13:25:00,49.52,49.58,49.49,49.5,46600.0,35.8893,35.9328,35.8676,35.8748,46600.0
2015-04-16 13:30:00,49.5,49.59,49.49,49.56,37000.0,35.8748,35.94,35.8676,35.9183,37000.0
2015-04-16 13:35:00,49.57,49.58,49.51,49.52,23400.0,35.9255,35.9328,35.8821,35.8893,23400.0
2015-04-16 13:40:00,49.52,49.57,49.51,49.57,23600.0,35.8893,35.9255,35.8821,35.9255,23600.0
2015-04-16 13:45:00,49.59,49.65,49.59,49.65,33000.0,35.94,35.9835,35.94,35.9835,33000.0
2015-04-16 13:50:00,49.65,49.68,49.6,49.61,27800.0,35.9835,36.0053,35.9473,35.9545,27800.0
2015-04-16 13:55:00,49.63,49.7,49.63,49.67,29400.0,35.969,36.0198,35.969,35.998,29400.0
2015-04-16 14:00:00,49.67,49.73,49.66,49.69,43400.0,35.998,36.0415,35.9908,36.0125,43400.0
2015-04-16 14:05:00,49.68,49.71,49.64,49.66,21600.0,36.0053,36.027,35.9763,35.9908,21600.0
2015-04-16 14:10:00,49.66,49.75,49.66,49.73,34800.0,35.9908,36.056,35.9908,36.0415,34800.0
2015-04-16 14:15:00,49.73,49.81,49.71,49.8,52600.0,36.0415,36.0995,36.027,36.0922,52600.0
2015-04-16 14:20:00,49.8,49.92,49.8,49.91,52000.0,36.0922,36.1792,36.0922,36.172,52000.0
2015-04-16 14:25:00,49.9,49.99,49.89,49.98,70000.0,36.1647,36.2299,36.1575,36.2227,70000.0
2015-04-16 14:30:00,49.98,50.02,49.97,49.99,107800.0,36.2227,36.2517,36.2154,36.2299,107800.0
2015-04-16 14:35:00,50.0,50.05,49.99,50.02,45600.0,36.2372,36.2734,36.2299,36.2517,45600.0
2015-04-16 14:40:00,50.02,50.18,50.02,50.17,97200.0,36.2517,36.3676,36.2517,36.3604,97200.0
2015-04-16 14:45:00,50.18,50.24,50.17,50.21,58000.0,36.3676,36.4111,36.3604,36.3894,58000.0
2015-04-16 14:50:00,50.2,50.29,50.17,50.29,73400.0,36.3821,36.4474,36.3604,36.4474,73400.0
2015-04-16 14:55:00,50.3,50.35,50.26,50.32,52600.0,36.4546,36.4908,36.4256,36.4691,52600.0
2015-04-16 15:00:00,50.32,50.33,50.27,50.28,78800.0,36.4691,36.4763,36.4329,36.4401,78800.0
2015-04-16 15:05:00,50.27,50.27,50.19,50.24,71600.0,36.4329,36.4329,36.3749,36.4111,71600.0
2015-04-16 15:10:00,50.24,50.24,50.16,50.19,86800.0,36.4111,36.4111,36.3531,36.3749,86800.0
2015-04-16 15:15:00,50.19,50.19,50.15,50.18,87000.0,36.3749,36.3749,36.3459,36.3676,87000.0
2015-04-16 15:20:00,50.18,50.2,50.13,50.13,61400.0,36.3676,36.3821,36.3314,36.3314,61400.0
2015-04-16 15:25:00,50.13,50.16,50.09,50.15,73400.0,36.3314,36.3531,36.3024,36.3459,73400.0
2015-04-16 15:30:00,50.15,50.15,49.96,50.02,188600.0,36.3459,36.3459,36.2082,36.2517,188600.0
2015-04-16 15:35:00,50.03,50.1,49.99,50.09,118200.0,36.2589,36.3097,36.2299,36.3024,118200.0
2015-04-16 15:40:00,50.09,50.09,49.99,50.05,122400.0,36.3024,36.3024,36.2299,36.2734,122400.0
2015-04-16 15:45:00,50.04,50.07,49.97,49.97,126200.0,36.2662,36.2879,36.2154,36.2154,126200.0
2015-04-16 15:50:00,49.97,50.01,49.94,49.96,116000.0,36.2154,36.2444,36.1937,36.2082,116000.0
2015-04-16 15:55:00,49.96,50.06,49.96,50.01,336200.0,36.2082,36.2807,36.2082,36.2444,336200.0
2015-04-17 09:30:00,49.82,49.89,49.58,49.58,204000.0,36.1067,36.1575,35.9328,35.9328,204000.0
2015-04-17 09:35:00,49.6,49.7,49.44,49.48,50000.0,35.9473,36.0198,35.8313,35.8603,50000.0
2015-04-17 09:40:00,49.52,49.54,49.27,49.3,66400.0,35.8893,35.9038,35.7081,35.7299,66400.0
2015-04-17 09:45:00,49.32,49.4,49.26,49.33,30200.0,35.7444,35.8023,35.7009,35.7516,30200.0
2015-04-17 09:50:00,49.33,49.38,49.29,49.35,34600.0,35.7516,35.7878,35.7226,35.7661,34600.0
2015-04-17 09:55:00,49.35,49.45,49.3,49.38,28200.0,35.7661,35.8386,35.7299,35.7878,28200.0
2015-04-17 10:00:00,49.35,49.45,49.32,49.33,69000.0,35.7661,35.8386,35.7444,35.7516,69000.0
2015-04-17 10:05:00,49.33,49.33,49.2,49.27,67600.0,35.7516,35.7516,35.6574,35.7081,67600.0
2015-04-17 10:10:00,49.27,49.34,49.2,49.33,29400.0,35.7081,35.7588,35.6574,35.7516,29400.0
2015-04-17 10:15:00,49.32,49.32,49.19,49.22,24000.0,35.7444,35.7444,35.6501,35.6719,24000.0
2015-04-17 10:20:00,49.21,49.28,49.21,49.24,27400.0,35.6646,35.7154,35.6646,35.6864,27400.0
2015-04-17 10:25:00,49.24,49.3,49.12,49.27,104000.0,35.6864,35.7299,35.5994,35.7081,104000.0
2015-04-17 10:30:00,49.27,49.34,49.21,49.3,33000.0,35.7081,35.7588,35.6646,35.7299,33000.0
2015-04-17 10:35:00,49.3,49.3,49.2,49.2,63400.0,35.7299,35.7299,35.6574,35.6574,63400.0
2015-04-17 10:40:00,49.2,49.2,49.17,49.19,38400.0,35.6574,35.6574,35.6356,35.6501,38400.0
2015-04-17 10:45:00,49.17,49.22,49.14,49.18,19000.0,35.6356,35.6719,35.6139,35.6429,19000.0
2015-04-17 10:50:00,49.18,49.19,49.12,49.15,20800.0,35.6429,35.6501,35.5994,35.6211,20800.0
2015-04-17 10:55:00,49.15,49.22,49.13,49.17,55400.0,35.6211,35.6719,35.6067,35.6356,55400.0
2015-04-17 11:00:00,49.16,49.2,49.13,49.14,28400.0,35.6284,35.6574,35.6067,35.6139,28400.0
2015-04-17 11:05:00,49.13,49.24,49.12,49.24,17000.0,35.6067,35.6864,35.5994,35.6864,17000.0
2015-04-17 11:10:00,49.22,49.31,49.22,49.3,21600.0,35.6719,35.7371,35.6719,35.7299,21600.0
2015-04-17 11:15:00,49.3,49.35,49.24,49.26,37200.0,35.7299,35.7661,35.6864,35.7009,37200.0
2015-04-17 11:20:00,49.27,49.41,49.27,49.4,38600.0,35.7081,35.8096,35.7081,35.8023,38600.0
2015-04-17 11:25:00,49.41,49.49,49.39,49.48,55800.0,35.8096,35.8676,35.7951,35.8603,55800.0
2015-04-17 11:30:00,49.47,49.47,49.37,49.44,21400.0,35.8531,35.8531,35.7806,35.8313,21400.0
2015-04-17 11:35:00,49.43,49.47,49.37,49.4,24400.0,35.8241,35.8531,35.7806,35.8023,24400.0
2015-04-17 11:40:00,49.4,49.43,49.37,49.41,67600.0,35.8023,35.8241,35.7806,35.8096,67600.0
2015-04-17 11:45:00,49.41,49.49,49.41,49.49,27400.0,35.8096,35.8676,35.8096,35.8676,27400.0
2015-04-17 11:50:00,49.49,49.56,49.49,49.55,17800.0,35.8676,35.9183,35.8676,35.911,17800.0
2015-04-17 11:55:00,49.57,49.59,49.51,49.53,23800.0,35.9255,35.94,35.8821,35.8965,23800.0
2015-04-17 12:00:00,49.54,49.58,49.53,49.58,8200.0,35.9038,35.9328,35.8965,35.9328,8200.0
2015-04-17 12:05:00,49.57,49.58,49.49,49.56,18800.0,35.9255,35.9328,35.8676,35.9183,18800.0
2015-04-17 12:10:00,49.58,49.59,49.49,49.53,20200.0,35.9328,35.94,35.8676,35.8965,20200.0
2015-04-17 12:15:00,49.55,49.6,49.54,49.6,9800.0,35.911,35.9473,35.9038,35.9473,9800.0
2015-04-17 12:20:00,49.61,49.67,49.55,49.55,16200.0,35.9545,35.998,35.911,35.911,16200.0
2015-04-17 12:25:00,49.57,49.65,49.54,49.65,19400.0,35.9255,35.9835,35.9038,35.9835,19400.0
2015-04-17 12:30:00,49.63,49.69,49.6,49.67,17800.0,35.969,36.0125,35.9473,35.998,17800.0
2015-04-17 12:35:00,49.68,49.73,49.68,49.69,32800.0,36.0053,36.0415,36.0053,36.0125,32800.0
2015-04-17 12:40:00,49.69,49.74,49.68,49.73,25400.0,36.0125,36.0487,36.0053,36.0415,25400.0
2015-04-17 12:45:00,49.74,49.74,49.71,49.73,32000.0,36.0487,36.0487,36.027,36.0415,32000.0
2015-04-17 12:50:00,49.72,49.73,49.66,49.66,20800.0,36.0343,36.0415,35.9908,35.9908,20800.0
2015-04-17 12:55:00,49.67,49.81,49.66,49.81,130400.0,35.998,36.0995,35.9908,36.0995,130400.0
2015-04-17 13:00:00,49.79,49.91,49.79,49.89,78200.0,36.085,36.172,36.085,36.1575,78200.0
2015-04-17 13:05:00,49.89,50.0,49.88,49.96,73800.0,36.1575,36.2372,36.1502,36.2082,73800.0
2015-04-17 13:10:00,49.95,49.97,49.92,49.96,34800.0,36.2009,36.2154,36.1792,36.2082,34800.0
2015-04-17 13:15:00,49.95,50.05,49.91,50.02,37400.0,36.2009,36.2734,36.172,36.2517,37400.0
2015-04-17 13:20:00,50.02,50.13,49.98,50.13,78000.0,36.2517,36.3314,36.2227,36.3314,78000.0
2015-04-17 13:25:00,50.13,50.13,50.02,50.1,48800.0,36.3314,36.3314,36.2517,36.3097,48800.0
2015-04-17 13:30:00,50.1,50.1,49.91,49.91,68200.0,36.3097,36.3097,36.172,36.172,68200.0
2015-04-17 13:35:00,49.92,49.93,49.85,49.89,43400.0,36.1792,36.1864,36.1285,36.1575,43400.0
2015-04-17 13:40:00,49.9,49.97,49.88,49.97,19200.0,36.1647,36.2154,36.1502,36.2154,19200.0
2015-04-17 13:45:00,49.97,50.01,49.94,49.96,31000.0,36.2154,36.2444,36.1937,36.2082,31000.0
2015-04-17 13:50:00,49.96,49.96,49.82,49.83,27200.0,36.2082,36.2082,36.1067,36.114,27200.0
2015-04-17 13:55:00,49.83,49.87,49.75,49.87,34400.0,36.114,36.143,36.056,36.143,34400.0
2015-04-17 14:00:00,49.88,49.88,49.75,49.76,17800.0,36.1502,36.1502,36.056,36.0632,17800.0
2015-04-17 14:05:00,49.77,49.77,49.63,49.64,32400.0,36.0705,36.0705,35.969,35.9763,32400.0
2015-04-17 14:10:00,49.65,49.76,49.63,49.74,27000.0,35.9835,36.0632,35.969,36.0487,27000.0
2015-04-17 14:15:00,49.74,49.77,49.67,49.73,27400.0,36.0487,36.0705,35.998,36.0415,27400.0
2015-04-17 14:20:00,49.72,49.76,49.7,49.73,11800.0,36.0343,36.0632,36.0198,36.0415,11800.0
2015-04-17 14:25:00,49.73,49.74,49.71,49.72,14400.0,36.0415,36.0487,36.027,36.0343,14400.0
2015-04-17 14:30:00,49.72,49.74,49.68,49.72,17000.0,36.0343,36.0487,36.0053,36.0343,17000.0
2015-04-17 14:35:00,49.7,49.7,49.66,49.66,30200.0,36.0198,36.0198,35.9908,35.9908,30200.0
2015-04-17 14:40:00,49.65,49.72,49.65,49.71,23800.0,35.9835,36.0343,35.9835,36.027,23800.0
2015-04-17 14:45:00,49.7,49.7,49.6,49.6,38400.0,36.0198,36.0198,35.9473,35.9473,38400.0
2015-04-17 14:50:00,49.6,49.6,49.49,49.5,42600.0,35.9473,35.9473,35.8676,35.8748,42600.0
2015-04-17 14:55:00,49.49,49.52,49.45,49.51,56800.0,35.8676,35.8893,35.8386,35.8821,56800.0
2015-04-17 15:00:00,49.51,49.58,49.51,49.58,57000.0,35.8821,35.9328,35.8821,35.9328,57000.0
2015-04-17 15:05:00,49.58,49.59,49.5,49.52,32400.0,35.9328,35.94,35.8748,35.8893,32400.0
2015-04-17 15:10:00,49.54,49.54,49.46,49.47,54600.0,35.9038,35.9038,35.8458,35.8531,54600.0
2015-04-17 15:15:00,49.46,49.47,49.4,49.45,109800.0,35.8458,35.8531,35.8023,35.8386,109800.0
2015-04-17 15:20:00,49.44,49.46,49.3,49.31,159000.0,35.8313,35.8458,35.7299,35.7371,159000.0
2015-04-17 15:25:00,49.32,49.43,49.31,49.4,81200.0,35.7444,35.8241,35.7371,35.8023,81200.0
2015-04-17 15:30:00,49.41,49.49,49.38,49.45,85800.0,35.8096,35.8676,35.7878,35.8386,85800.0
2015-04-17 15:35:00,49.45,49.55,49.43,49.49,91400.0,35.8386,35.911,35.8241,35.8676,91400.0
2015-04-17 15:40:00,49.5,49.5,49.4,49.41,86800.0,35.8748,35.8748,35.8023,35.8096,86800.0
2015-04-17 15:45:00,49.41,49.41,49.32,49.38,122200.0,35.8096,35.8096,35.7444,35.7878,122200.0
2015-04-17 15:50:00,49.38,49.4,49.35,49.35,85000.0,35.7878,35.8023,35.7661,35.7661,85000.0
2015-04-17 15:55:00,49.35,49.38,49.32,49.37,293400.0,35.7661,35.7878,35.7444,35.7806,293400.0
2015-04-20 09:30:00,49.66,49.99,49.59,49.99,72600.0,35.9908,36.2299,35.94,36.2299,72600.0
2015-04-20 09:35:00,49.97,50.1,49.83,49.84,53400.0,36.2154,36.3097,36.114,36.1212,53400.0
2015-04-20 09:40:00,49.85,50.06,49.84,50.05,46200.0,36.1285,36.2807,36.1212,36.2734,46200.0
2015-04-20 09:45:00,50.02,50.13,50.01,50.1,33000.0,36.2517,36.3314,36.2444,36.3097,33000.0
2015-04-20 09:50:00,50.1,50.22,50.08,50.19,42000.0,36.3097,36.3966,36.2952,36.3749,42000.0
2015-04-20 09:55:00,50.22,50.29,50.19,50.24,42000.0,36.3966,36.4474,36.3749,36.4111,42000.0
2015-04-20 10:00:00,50.26,50.3,50.02,50.02,60800.0,36.4256,36.4546,36.2517,36.2517,60800.0
2015-04-20 10:05:00,50.02,50.04,49.95,49.95,50200.0,36.2517,36.2662,36.2009,36.2009,50200.0
2015-04-20 10:10:00,49.94,49.94,49.74,49.76,46000.0,36.1937,36.1937,36.0487,36.0632,46000.0
2015-04-20 10:15:00,49.77,49.81,49.71,49.71,37200.0,36.0705,36.0995,36.027,36.027,37200.0
2015-04-20 10:20:00,49.7,49.72,49.66,49.66,39800.0,36.0198,36.0343,35.9908,35.9908,39800.0
2015-04-20 10:25:00,49.67,49.67,49.51,49.55,57200.0,35.998,35.998,35.8821,35.911,57200.0
2015-04-20 10:30:00,49.56,49.68,49.56,49.68,39400.0,35.9183,36.0053,35.9183,36.0053,39400.0
2015-04-20 10:35:00,49.67,49.68,49.51,49.55,46400.0,35.998,36.0053,35.8821,35.911,46400.0
2015-04-20 10:40:00,49.55,49.59,49.46,49.46,81800.0,35.911,35.94,35.8458,35.8458,81800.0
2015-04-20 10:45:00,49.46,49.46,49.4,49.43,37200.0,35.8458,35.8458,35.8023,35.8241,37200.0
2015-04-20 10:50:00,49.43,49.44,49.35,49.43,35600.0,35.8241,35.8313,35.7661,35.8241,35600.0
2015-04-20 10:55:00,49.43,49.55,49.42,49.52,24400.0,35.8241,35.911,35.8168,35.8893,24400.0
2015-04-20 11:00:00,49.53,49.6,49.52,49.56,34600.0,35.8965,35.9473,35.8893,35.9183,34600.0
2015-04-20 11:05:00,49.56,49.59,49.49,49.49,28000.0,35.9183,35.94,35.8676,35.8676,28000.0
2015-04-20 11:10:00,49.5,49.52,49.48,49.51,17400.0,35.8748,35.8893,35.8603,35.8821,17400.0
2015-04-20 11:15:00,49.52,49.61,49.51,49.58,35000.0,35.8893,35.9545,35.8821,35.9328,35000.0
2015-04-20 11:20:00,49.58,49.58,49.5,49.53,38800.0,35.9328,35.9328,35.8748,35.8965,38800.0
2015-04-20 11:25:00,49.54,49.55,49.43,49.43,78200.0,35.9038,35.911,35.8241,35.8241,78200.0
2015-04-20 11:30:00,49.44,49.48,49.42,49.48,30000.0,35.8313,35.8603,35.8168,35.8603,30000.0
2015-04-20 11:35:00,49.48,49.48,49.41,49.43,20800.0,35.8603,35.8603,35.8096,35.8241,20800.0
2015-04-20 11:40:00,49.43,49.48,49.42,49.47,25600.0,35.8241,35.8603,35.8168,35.8531,25600.0
2015-04-20 11:45:00,49.46,49.54,49.45,49.49,27200.0,35.8458,35.9038,35.8386,35.8676,27200.0
2015-04-20 11:50:00,49.49,49.59,49.47,49.51,55400.0,35.8676,35.94,35.8531,35.8821,55400.0
2015-04-20 11:55:00,49.52,49.65,49.51,49.58,101200.0,35.8893,35.9835,35.8821,35.9328,101200.0
2015-04-20 12:00:00,49.59,49.62,49.54,49.56,49800.0,35.94,35.9618,35.9038,35.9183,49800.0
2015-04-20 12:05:00,49.56,49.74,49.56,49.71,28600.0,35.9183,36.0487,35.9183,36.027,28600.0
2015-04-20 12:10:00,49.71,49.77,49.71,49.76,8200.0,36.027,36.0705,36.027,36.0632,8200.0
2015-04-20 12:15:00,49.75,49.76,49.73,49.74,5600.0,36.056,36.0632,36.0415,36.0487,5600.0
2015-04-20 12:20:00,49.74,49.74,49.67,49.68,10600.0,36.0487,36.0487,35.998,36.0053,10600.0
2015-04-20 12:25:00,49.68,49.79,49.68,49.77,14400.0,36.0053,36.085,36.0053,36.0705,14400.0
2015-04-20 12:30:00,49.76,49.81,49.74,49.77,15200.0,36.0632,36.0995,36.0487,36.0705,15200.0
2015-04-20 12:35:00,49.77,49.81,49.76,49.76,10400.0,36.0705,36.0995,36.0632,36.0632,10400.0
2015-04-20 12:40:00,49.75,49.83,49.73,49.83,12400.0,36.056,36.114,36.0415,36.114,12400.0
2015-04-20 12:45:00,49.84,49.84,49.78,49.8,10400.0,36.1212,36.1212,36.0777,36.0922,10400.0
2015-04-20 12:50:00,49.8,49.82,49.79,49.8,7400.0,36.0922,36.1067,36.085,36.0922,7400.0
2015-04-20 12:55:00,49.81,49.81,49.66,49.67,20400.0,36.0995,36.0995,35.9908,35.998,20400.0
2015-04-20 13:00:00,49.67,49.74,49.67,49.73,13800.0,35.998,36.0487,35.998,36.0415,13800.0
2015-04-20 13:05:00,49.73,49.73,49.67,49.68,15200.0,36.0415,36.0415,35.998,36.0053,15200.0
2015-04-20 13:10:00,49.67,49.68,49.65,49.65,17000.0,35.998,36.0053,35.9835,35.9835,17000.0
2015-04-20 13:15:00,49.65,49.65,49.53,49.53,17000.0,35.9835,35.9835,35.8965,35.8965,17000.0
2015-04-20 13:20:00,49.53,49.57,49.51,49.55,20800.0,35.8965,35.9255,35.8821,35.911,20800.0
2015-04-20 13:25:00,49.56,49.62,49.56,49.62,17800.0,35.9183,35.9618,35.9183,35.9618,17800.0
2015-04-20 13:30:00,49.62,49.63,49.59,49.61,13600.0,35.9618,35.969,35.94,35.9545,13600.0
2015-04-20 13:35:00,49.6,49.6,49.54,49.55,14600.0,35.9473,35.9473,35.9038,35.911,14600.0
2015-04-20 13:40:00,49.55,49.56,49.5,49.51,33600.0,35.911,35.9183,35.8748,35.8821,33600.0
2015-04-20 13:45:00,49.5,49.51,49.49,49.49,19600.0,35.8748,35.8821,35.8676,35.8676,19600.0
2015-04-20 13:50:00,49.49,49.54,49.49,49.51,23400.0,35.8676,35.9038,35.8676,35.8821,23400.0
2015-04-20 13:55:00,49.5,49.55,49.49,49.53,46200.0,35.8748,35.911,35.8676,35.8965,46200.0
2015-04-20 14:00:00,49.52,49.54,49.49,49.51,17200.0,35.8893,35.9038,35.8676,35.8821,17200.0
2015-04-20 14:05:00,49.5,49.54,49.48,49.54,27200.0,35.8748,35.9038,35.8603,35.9038,27200.0
2015-04-20 14:10:00,49.54,49.55,49.5,49.51,19200.0,35.9038,35.911,35.8748,35.8821,19200.0
2015-04-20 14:15:00,49.51,49.52,49.48,49.49,17200.0,35.8821,35.8893,35.8603,35.8676,17200.0
2015-04-20 14:20:00,49.48,49.49,49.42,49.47,34600.0,35.8603,35.8676,35.8168,35.8531,34600.0
2015-04-20 14:25:00,49.46,49.47,49.43,49.47,18600.0,35.8458,35.8531,35.8241,35.8531,18600.0
2015-04-20 14:30:00,49.47,49.5,49.44,49.47,21800.0,35.8531,35.8748,35.8313,35.8531,21800.0
2015-04-20 14:35:00,49.48,49.57,49.47,49.55,83200.0,35.8603,35.9255,35.8531,35.911,83200.0
2015-04-20 14:40:00,49.55,49.67,49.55,49.6,54000.0,35.911,35.998,35.911,35.9473,54000.0
2015-04-20 14:45:00,49.6,49.65,49.6,49.62,38200.0,35.9473,35.9835,35.9473,35.9618,38200.0
2015-04-20 14:50:00,49.62,49.63,49.46,49.46,47200.0,35.9618,35.969,35.8458,35.8458,47200.0
2015-04-20 14:55:00,49.45,49.46,49.33,49.33,51600.0,35.8386,35.8458,35.7516,35.7516,51600.0
2015-04-20 15:00:00,49.34,49.52,49.33,49.46,75000.0,35.7588,35.8893,35.7516,35.8458,75000.0
2015-04-20 15:05:00,49.47,49.64,49.47,49.63,52400.0,35.8531,35.9763,35.8531,35.969,52400.0
2015-04-20 15:10:00,49.63,49.74,49.63,49.73,43600.0,35.969,36.0487,35.969,36.0415,43600.0
2015-04-20 15:15:00,49.73,49.8,49.73,49.79,29800.0,36.0415,36.0922,36.0415,36.085,29800.0
2015-04-20 15:20:00,49.79,49.79,49.71,49.71,28000.0,36.085,36.085,36.027,36.027,28000.0
2015-04-20 15:25:00,49.72,49.74,49.69,49.71,33200.0,36.0343,36.0487,36.0125,36.027,33200.0
2015-04-20 15:30:00,49.71,49.75,49.68,49.69,48400.0,36.027,36.056,36.0053,36.0125,48400.0
2015-04-20 15:35:00,49.69,49.72,49.66,49.67,47200.0,36.0125,36.0343,35.9908,35.998,47200.0
2015-04-20 15:40:00,49.66,49.69,49.65,49.65,42000.0,35.9908,36.0125,35.9835,35.9835,42000.0
2015-04-20 15:45:00,49.65,49.68,49.63,49.63,43600.0,35.9835,36.0053,35.969,35.969,43600.0
2015-04-20 15:50:00,49.63,49.68,49.63,49.67,42800.0,35.969,36.0053,35.969,35.998,42800.0
2015-04-20 15:55:00,49.67,49.71,49.67,49.68,96800.0,35.998,36.027,35.998,36.0053,96800.0
2015-04-21 09:30:00,49.68,49.81,49.54,49.58,58200.0,36.0053,36.0995,35.9038,35.9328,58200.0
2015-04-21 09:35:00,49.63,49.83,49.59,49.6,43600.0,35.969,36.114,35.94,35.9473,43600.0
2015-04-21 09:40:00,49.6,49.8,49.6,49.77,33800.0,35.9473,36.0922,35.9473,36.0705,33800.0
2015-04-21 09:45:00,49.83,49.91,49.73,49.73,56400.0,36.114,36.172,36.0415,36.0415,56400.0
2015-04-21 09:50:00,49.72,49.84,49.7,49.74,43800.0,36.0343,36.1212,36.0198,36.0487,43800.0
2015-04-21 09:55:00,49.73,49.8,49.73,49.74,64000.0,36.0415,36.0922,36.0415,36.0487,64000.0
2015-04-21 10:00:00,49.74,49.77,49.65,49.71,39200.0,36.0487,36.0705,35.9835,36.027,39200.0
2015-04-21 10:05:00,49.72,49.76,49.57,49.59,49800.0,36.0343,36.0632,35.9255,35.94,49800.0
2015-04-21 10:10:00,49.62,49.63,49.51,49.51,55800.0,35.9618,35.969,35.8821,35.8821,55800.0
2015-04-21 10:15:00,49.51,49.69,49.51,49.63,27600.0,35.8821,36.0125,35.8821,35.969,27600.0
2015-04-21 10:20:00,49.63,49.74,49.62,49.67,48400.0,35.969,36.0487,35.9618,35.998,48400.0
2015-04-21 10:25:00,49.67,49.73,49.66,49.66,95000.0,35.998,36.0415,35.9908,35.9908,95000.0
2015-04-21 10:30:00,49.66,49.72,49.6,49.69,26800.0,35.9908,36.0343,35.9473,36.0125,26800.0
2015-04-21 10:35:00,49.69,49.7,49.59,49.61,41800.0,36.0125,36.0198,35.94,35.9545,41800.0
2015-04-21 10:40:00,49.6,49.63,49.56,49.57,40600.0,35.9473,35.969,35.9183,35.9255,40600.0
2015-04-21 10:45:00,49.57,49.63,49.56,49.63,33800.0,35.9255,35.969,35.9183,35.969,33800.0
2015-04-21 10:50:00,49.63,49.81,49.62,49.77,39000.0,35.969,36.0995,35.9618,36.0705,39000.0
2015-04-21 10:55:00,49.8,49.91,49.75,49.87,40000.0,36.0922,36.172,36.056,36.143,40000.0
2015-04-21 11:00:00,49.88,49.99,49.85,49.89,26200.0,36.1502,36.2299,36.1285,36.1575,26200.0
2015-04-21 11:05:00,49.9,50.04,49.9,50.03,38600.0,36.1647,36.2662,36.1647,36.2589,38600.0
2015-04-21 11:10:00,50.01,50.02,49.97,49.97,15000.0,36.2444,36.2517,36.2154,36.2154,15000.0
2015-04-21 11:15:00,49.99,50.03,49.95,49.95,25200.0,36.2299,36.2589,36.2009,36.2009,25200.0
2015-04-21 11:20:00,49.94,49.99,49.88,49.95,23000.0,36.1937,36.2299,36.1502,36.2009,23000.0
2015-04-21 11:25:00,49.94,50.04,49.94,49.99,40200.0,36.1937,36.2662,36.1937,36.2299,40200.0
2015-04-21 11:30:00,49.99,49.99,49.88,49.88,18600.0,36.2299,36.2299,36.1502,36.1502,18600.0
2015-04-21 11:35:00,49.88,50.01,49.88,49.98,11800.0,36.1502,36.2444,36.1502,36.2227,11800.0
2015-04-21 11:40:00,49.94,49.97,49.89,49.93,26800.0,36.1937,36.2154,36.1575,36.1864,26800.0
2015-04-21 11:45:00,49.92,49.92,49.77,49.84,19200.0,36.1792,36.1792,36.0705,36.1212,19200.0
2015-04-21 11:50:00,49.82,49.9,49.81,49.82,117200.0,36.1067,36.1647,36.0995,36.1067,117200.0
2015-04-21 11:55:00,49.82,49.82,49.75,49.77,14800.0,36.1067,36.1067,36.056,36.0705,14800.0
2015-04-21 12:00:00,49.75,49.81,49.75,49.8,15200.0,36.056,36.0995,36.056,36.0922,15200.0
2015-04-21 12:05:00,49.81,49.9,49.8,49.87,18400.0,36.0995,36.1647,36.0922,36.143,18400.0
2015-04-21 12:10:00,49.85,49.85,49.83,49.85,12600.0,36.1285,36.1285,36.114,36.1285,12600.0
2015-04-21 12:15:00,49.85,49.87,49.83,49.83,11200.0,36.1285,36.143,36.114,36.114,11200.0
2015-04-21 12:20:00,49.81,49.81,49.74,49.74,11000.0,36.0995,36.0995,36.0487,36.0487,11000.0
2015-04-21 12:25:00,49.74,49.76,49.71,49.73,12400.0,36.0487,36.0632,36.027,36.0415,12400.0
2015-04-21 12:30:00,49.72,49.77,49.71,49.72,12800.0,36.0343,36.0705,36.027,36.0343,12800.0
2015-04-21 12:35:00,49.74,49.76,49.71,49.76,13000.0,36.0487,36.0632,36.027,36.0632,13000.0
2015-04-21 12:40:00,49.77,49.77,49.72,49.74,8800.0,36.0705,36.0705,36.0343,36.0487,8800.0
2015-04-21 12:45:00,49.74,49.83,49.73,49.73,20000.0,36.0487,36.114,36.0415,36.0415,20000.0
2015-04-21 12:50:00,49.74,49.78,49.73,49.74,17200.0,36.0487,36.0777,36.0415,36.0487,17200.0
2015-04-21 12:55:00,49.74,49.75,49.7,49.71,9600.0,36.0487,36.056,36.0198,36.027,9600.0
2015-04-21 13:00:00,49.72,49.81,49.7,49.81,15400.0,36.0343,36.0995,36.0198,36.0995,15400.0
2015-04-21 13:05:00,49.8,49.92,49.8,49.87,26800.0,36.0922,36.1792,36.0922,36.143,26800.0
2015-04-21 13:10:00,49.85,49.92,49.8,49.91,14600.0,36.1285,36.1792,36.0922,36.172,14600.0
2015-04-21 13:15:00,49.88,49.88,49.81,49.84,17600.0,36.1502,36.1502,36.0995,36.1212,17600.0
2015-04-21 13:20:00,49.86,49.9,49.85,49.88,14000.0,36.1357,36.1647,36.1285,36.1502,14000.0
2015-04-21 13:25:00,49.87,49.92,49.85,49.91,23600.0,36.143,36.1792,36.1285,36.172,23600.0
2015-04-21 13:30:00,49.9,49.95,49.9,49.94,15800.0,36.1647,36.2009,36.1647,36.1937,15800.0
2015-04-21 13:35:00,49.95,49.95,49.82,49.84,29000.0,36.2009,36.2009,36.1067,36.1212,29000.0
2015-04-21 13:40:00,49.84,49.88,49.82,49.85,12800.0,36.1212,36.1502,36.1067,36.1285,12800.0
2015-04-21 13:45:00,49.85,49.89,49.84,49.85,25400.0,36.1285,36.1575,36.1212,36.1285,25400.0
2015-04-21 13:50:00,49.85,49.87,49.83,49.83,18800.0,36.1285,36.143,36.114,36.114,18800.0
2015-04-21 13:55:00,49.83,49.91,49.83,49.87,14600.0,36.114,36.172,36.114,36.143,14600.0
2015-04-21 14:00:00,49.85,49.88,49.83,49.88,20400.0,36.1285,36.1502,36.114,36.1502,20400.0
2015-04-21 14:05:00,49.88,49.88,49.82,49.88,23800.0,36.1502,36.1502,36.1067,36.1502,23800.0
2015-04-21 14:10:00,49.88,49.88,49.87,49.88,19200.0,36.1502,36.1502,36.143,36.1502,19200.0
2015-04-21 14:15:00,49.89,49.95,49.86,49.93,21200.0,36.1575,36.2009,36.1357,36.1864,21200.0
2015-04-21 14:20:00,49.93,49.95,49.86,49.89,25600.0,36.1864,36.2009,36.1357,36.1575,25600.0
2015-04-21 14:25:00,49.89,49.98,49.88,49.98,22600.0,36.1575,36.2227,36.1502,36.2227,22600.0
2015-04-21 14:30:00,49.99,49.99,49.88,49.88,22200.0,36.2299,36.2299,36.1502,36.1502,22200.0
2015-04-21 14:35:00,49.88,49.91,49.86,49.91,24400.0,36.1502,36.172,36.1357,36.172,24400.0
2015-04-21 14:40:00,49.91,49.91,49.85,49.87,18200.0,36.172,36.172,36.1285,36.143,18200.0
2015-04-21 14:45:00,49.88,50.02,49.88,50.02,23800.0,36.1502,36.2517,36.1502,36.2517,23800.0
2015-04-21 14:50:00,50.02,50.11,49.99,50.11,46800.0,36.2517,36.3169,36.2299,36.3169,46800.0
2015-04-21 14:55:00,50.1,50.15,50.09,50.1,48600.0,36.3097,36.3459,36.3024,36.3097,48600.0
2015-04-21 15:00:00,50.1,50.13,50.08,50.09,37200.0,36.3097,36.3314,36.2952,36.3024,37200.0
2015-04-21 15:05:00,50.09,50.17,50.09,50.16,18000.0,36.3024,36.3604,36.3024,36.3531,18000.0
2015-04-21 15:10:00,50.15,50.16,50.09,50.1,45400.0,36.3459,36.3531,36.3024,36.3097,45400.0
2015-04-21 15:15:00,50.1,50.14,50.08,50.08,41600.0,36.3097,36.3386,36.2952,36.2952,41600.0
2015-04-21 15:20:00,50.1,50.1,49.99,49.99,42600.0,36.3097,36.3097,36.2299,36.2299,42600.0
2015-04-21 15:25:00,49.99,50.03,49.96,50.02,31000.0,36.2299,36.2589,36.2082,36.2517,31000.0
2015-04-21 15:30:00,50.03,50.03,49.94,49.99,45800.0,36.2589,36.2589,36.1937,36.2299,45800.0
2015-04-21 15:35:00,50.0,50.1,50.0,50.1,45600.0,36.2372,36.3097,36.2372,36.3097,45600.0
2015-04-21 15:40:00,50.1,50.1,50.02,50.05,46000.0,36.3097,36.3097,36.2517,36.2734,46000.0
2015-04-21 15:45:00,50.03,50.05,49.96,49.99,52400.0,36.2589,36.2734,36.2082,36.2299,52400.0
2015-04-21 15:50:00,49.99,50.05,49.98,50.03,51000.0,36.2299,36.2734,36.2227,36.2589,51000.0
2015-04-21 15:55:00,50.02,50.05,49.99,50.02,128000.0,36.2517,36.2734,36.2299,36.2517,128000.0
2015-04-22 09:30:00,50.3,50.3,50.05,50.09,63400.0,36.4546,36.4546,36.2734,36.3024,63400.0
2015-04-22 09:35:00,50.08,50.27,50.05,50.22,54600.0,36.2952,36.4329,36.2734,36.3966,54600.0
2015-04-22 09:40:00,50.24,50.31,50.21,50.27,29000.0,36.4111,36.4618,36.3894,36.4329,29000.0
2015-04-22 09:45:00,50.26,50.38,50.25,50.29,39800.0,36.4256,36.5126,36.4184,36.4474,39800.0
2015-04-22 09:50:00,50.27,50.45,50.27,50.38,11200.0,36.4329,36.5633,36.4329,36.5126,11200.0
2015-04-22 09:55:00,50.37,50.5,50.27,50.49,39600.0,36.5053,36.5996,36.4329,36.5923,39600.0
2015-04-22 10:00:00,50.47,50.47,50.19,50.23,41400.0,36.5778,36.5778,36.3749,36.4039,41400.0
2015-04-22 10:05:00,50.22,50.25,50.18,50.25,40200.0,36.3966,36.4184,36.3676,36.4184,40200.0
2015-04-22 10:10:00,50.24,50.31,50.21,50.3,26200.0,36.4111,36.4618,36.3894,36.4546,26200.0
2015-04-22 10:15:00,50.29,50.32,50.23,50.26,17400.0,36.4474,36.4691,36.4039,36.4256,17400.0
2015-04-22 10:20:00,50.27,50.43,50.27,50.43,10600.0,36.4329,36.5488,36.4329,36.5488,10600.0
2015-04-22 10:25:00,50.41,50.47,50.26,50.27,60400.0,36.5343,36.5778,36.4256,36.4329,60400.0
2015-04-22 10:30:00,50.29,50.5,50.29,50.37,55000.0,36.4474,36.5996,36.4474,36.5053,55000.0
2015-04-22 10:35:00,50.35,50.35,50.25,50.33,24400.0,36.4908,36.4908,36.4184,36.4763,24400.0
2015-04-22 10:40:00,50.32,50.5,50.31,50.45,42000.0,36.4691,36.5996,36.4618,36.5633,42000.0
2015-04-22 10:45:00,50.44,50.46,50.39,50.42,41400.0,36.5561,36.5706,36.5198,36.5416,41400.0
2015-04-22 10:50:00,50.44,50.44,50.38,50.41,21200.0,36.5561,36.5561,36.5126,36.5343,21200.0
2015-04-22 10:55:00,50.42,50.5,50.41,50.47,24000.0,36.5416,36.5996,36.5343,36.5778,24000.0
2015-04-22 11:00:00,50.45,50.61,50.44,50.6,62400.0,36.5633,36.6793,36.5561,36.672,62400.0
2015-04-22 11:05:00,50.58,50.69,50.58,50.63,22200.0,36.6575,36.7373,36.6575,36.6938,22200.0
2015-04-22 11:10:00,50.63,50.74,50.63,50.69,32200.0,36.6938,36.7735,36.6938,36.7373,32200.0
2015-04-22 11:15:00,50.69,50.8,50.68,50.76,51000.0,36.7373,36.817,36.73,36.788,51000.0
2015-04-22 11:20:00,50.76,50.8,50.72,50.76,24000.0,36.788,36.817,36.759,36.788,24000.0
2015-04-22 11:25:00,50.77,50.85,50.76,50.81,60400.0,36.7952,36.8532,36.788,36.8242,60400.0
2015-04-22 11:30:00,50.79,50.81,50.56,50.56,61600.0,36.8097,36.8242,36.643,36.643,61600.0
2015-04-22 11:35:00,50.56,50.66,50.56,50.65,30200.0,36.643,36.7155,36.643,36.7083,30200.0
2015-04-22 11:40:00,50.64,50.72,50.6,50.72,15800.0,36.701,36.759,36.672,36.759,15800.0
2015-04-22 11:45:00,50.72,50.74,50.69,50.7,14000.0,36.759,36.7735,36.7373,36.7445,14000.0
2015-04-22 11:50:00,50.7,50.71,50.63,50.71,22200.0,36.7445,36.7517,36.6938,36.7517,22200.0
2015-04-22 11:55:00,50.72,50.77,50.68,50.77,23000.0,36.759,36.7952,36.73,36.7952,23000.0
2015-04-22 12:00:00,50.77,50.84,50.74,50.82,43400.0,36.7952,36.846,36.7735,36.8315,43400.0
2015-04-22 12:05:00,50.82,50.83,50.74,50.75,19600.0,36.8315,36.8387,36.7735,36.7807,19600.0
2015-04-22 12:10:00,50.76,50.85,50.76,50.84,10800.0,36.788,36.8532,36.788,36.846,10800.0
2015-04-22 12:15:00,50.83,50.93,50.8,50.88,25000.0,36.8387,36.9112,36.817,36.875,25000.0
2015-04-22 12:20:00,50.88,50.99,50.88,50.91,34200.0,36.875,36.9547,36.875,36.8967,34200.0
2015-04-22 12:25:00,50.93,50.98,50.92,50.97,30800.0,36.9112,36.9474,36.9039,36.9402,30800.0
2015-04-22 12:30:00,50.98,50.99,50.89,50.93,36200.0,36.9474,36.9547,36.8822,36.9112,36200.0
2015-04-22 12:35:00,50.93,51.01,50.93,50.99,29600.0,36.9112,36.9692,36.9112,36.9547,29600.0
2015-04-22 12:40:00,50.99,51.03,50.99,51.02,23400.0,36.9547,36.9837,36.9547,36.9764,23400.0
2015-04-22 12:45:00,51.04,51.04,50.93,50.93,32400.0,36.9909,36.9909,36.9112,36.9112,32400.0
2015-04-22 12:50:00,50.94,50.96,50.9,50.93,26400.0,36.9184,36.9329,36.8894,36.9112,26400.0
2015-04-22 12:55:00,50.92,50.93,50.88,50.88,8200.0,36.9039,36.9112,36.875,36.875,8200.0
2015-04-22 13:00:00,50.88,50.89,50.82,50.84,13600.0,36.875,36.8822,36.8315,36.846,13600.0
2015-04-22 13:05:00,50.84,50.86,50.77,50.79,20600.0,36.846,36.8605,36.7952,36.8097,20600.0
2015-04-22 13:10:00,50.8,50.83,50.74,50.81,21200.0,36.817,36.8387,36.7735,36.8242,21200.0
2015-04-22 13:15:00,50.81,50.84,50.79,50.79,31800.0,36.8242,36.846,36.8097,36.8097,31800.0
2015-04-22 13:20:00,50.8,50.84,50.76,50.83,21400.0,36.817,36.846,36.788,36.8387,21400.0
2015-04-22 13:25:00,50.83,50.86,50.82,50.83,14600.0,36.8387,36.8605,36.8315,36.8387,14600.0
2015-04-22 13:30:00,50.82,50.83,50.77,50.79,14600.0,36.8315,36.8387,36.7952,36.8097,14600.0
2015-04-22 13:35:00,50.79,50.79,50.75,50.75,33400.0,36.8097,36.8097,36.7807,36.7807,33400.0
2015-04-22 13:40:00,50.75,50.84,50.74,50.84,34200.0,36.7807,36.846,36.7735,36.846,34200.0
2015-04-22 13:45:00,50.83,50.84,50.8,50.81,26400.0,36.8387,36.846,36.817,36.8242,26400.0
2015-04-22 13:50:00,50.81,50.84,50.81,50.81,25600.0,36.8242,36.846,36.8242,36.8242,25600.0
2015-04-22 13:55:00,50.82,50.88,50.82,50.87,14800.0,36.8315,36.875,36.8315,36.8677,14800.0
2015-04-22 14:00:00,50.87,50.87,50.82,50.83,19400.0,36.8677,36.8677,36.8315,36.8387,19400.0
2015-04-22 14:05:00,50.82,50.89,50.82,50.88,15400.0,36.8315,36.8822,36.8315,36.875,15400.0
2015-04-22 14:10:00,50.87,50.89,50.84,50.88,26400.0,36.8677,36.8822,36.846,36.875,26400.0
2015-04-22 14:15:00,50.88,50.95,50.88,50.94,38200.0,36.875,36.9257,36.875,36.9184,38200.0
2015-04-22 14:20:00,50.93,50.99,50.92,50.98,38600.0,36.9112,36.9547,36.9039,36.9474,38600.0
2015-04-22 14:25:00,50.98,51.02,50.95,51.02,62800.0,36.9474,36.9764,36.9257,36.9764,62800.0
2015-04-22 14:30:00,51.01,51.02,50.96,51.01,48000.0,36.9692,36.9764,36.9329,36.9692,48000.0
2015-04-22 14:35:00,51.01,51.01,50.95,50.96,33400.0,36.9692,36.9692,36.9257,36.9329,33400.0
2015-04-22 14:40:00,50.96,50.99,50.95,50.99,15600.0,36.9329,36.9547,36.9257,36.9547,15600.0
2015-04-22 14:45:00,51.01,51.02,50.99,51.02,22600.0,36.9692,36.9764,36.9547,36.9764,22600.0
2015-04-22 14:50:00,51.02,51.03,50.97,51.0,18200.0,36.9764,36.9837,36.9402,36.9619,18200.0
2015-04-22 14:55:00,51.01,51.02,50.98,51.01,22800.0,36.9692,36.9764,36.9474,36.9692,22800.0
2015-04-22 15:00:00,51.02,51.04,50.99,51.02,31400.0,36.9764,36.9909,36.9547,36.9764,31400.0
2015-04-22 15:05:00,51.03,51.09,51.02,51.03,52200.0,36.9837,37.0271,36.9764,36.9837,52200.0
2015-04-22 15:10:00,51.03,51.06,50.99,51.05,48200.0,36.9837,37.0054,36.9547,36.9982,48200.0
2015-04-22 15:15:00,51.05,51.09,50.96,50.96,45600.0,36.9982,37.0271,36.9329,36.9329,45600.0
2015-04-22 15:20:00,50.95,51.03,50.95,51.03,31400.0,36.9257,36.9837,36.9257,36.9837,31400.0
2015-04-22 15:25:00,51.03,51.05,50.98,51.05,41200.0,36.9837,36.9982,36.9474,36.9982,41200.0
2015-04-22 15:30:00,51.06,51.08,50.99,51.01,50800.0,37.0054,37.0199,36.9547,36.9692,50800.0
2015-04-22 15:35:00,51.01,51.02,50.93,50.95,58400.0,36.9692,36.9764,36.9112,36.9257,58400.0
2015-04-22 15:40:00,50.95,51.02,50.92,51.02,51000.0,36.9257,36.9764,36.9039,36.9764,51000.0
2015-04-22 15:45:00,51.02,51.07,51.0,51.02,126800.0,36.9764,37.0127,36.9619,36.9764,126800.0
2015-04-22 15:50:00,51.01,51.03,51.0,51.0,133400.0,36.9692,36.9837,36.9619,36.9619,133400.0
2015-04-22 15:55:00,51.01,51.09,50.96,51.06,358200.0,36.9692,37.0271,36.9329,37.0054,358200.0
2015-04-23 09:30:00,51.1,51.24,50.6,50.77,133400.0,37.0344,37.1359,36.672,36.7952,133400.0
2015-04-23 09:35:00,50.77,50.94,50.77,50.9,31800.0,36.7952,36.9184,36.7952,36.8894,31800.0
2015-04-23 09:40:00,50.91,50.95,50.68,50.76,79000.0,36.8967,36.9257,36.73,36.788,79000.0
2015-04-23 09:45:00,50.76,51.04,50.75,50.91,82600.0,36.788,36.9909,36.7807,36.8967,82600.0
2015-04-23 09:50:00,50.92,51.06,50.92,50.95,34400.0,36.9039,37.0054,36.9039,36.9257,34400.0
2015-04-23 09:55:00,50.94,51.15,50.92,51.08,17800.0,36.9184,37.0706,36.9039,37.0199,17800.0
2015-04-23 10:00:00,51.11,51.11,50.74,50.74,48400.0,37.0416,37.0416,36.7735,36.7735,48400.0
2015-04-23 10:05:00,50.74,50.79,50.66,50.69,57800.0,36.7735,36.8097,36.7155,36.7373,57800.0
2015-04-23 10:10:00,50.69,50.8,50.67,50.77,47400.0,36.7373,36.817,36.7228,36.7952,47400.0
2015-04-23 10:15:00,50.75,50.79,50.6,50.6,158000.0,36.7807,36.8097,36.672,36.672,158000.0
2015-04-23 10:20:00,50.59,50.69,50.51,50.65,60800.0,36.6648,36.7373,36.6068,36.7083,60800.0
2015-04-23 10:25:00,50.65,50.72,50.63,50.71,35600.0,36.7083,36.759,36.6938,36.7517,35600.0
2015-04-23 10:30:00,50.7,50.88,50.7,50.88,25600.0,36.7445,36.875,36.7445,36.875,25600.0
2015-04-23 10:35:00,50.85,50.92,50.77,50.81,32600.0,36.8532,36.9039,36.7952,36.8242,32600.0
2015-04-23 10:40:00,50.82,50.88,50.77,50.81,36600.0,36.8315,36.875,36.7952,36.8242,36600.0
2015-04-23 10:45:00,50.8,50.82,50.73,50.76,61000.0,36.817,36.8315,36.7662,36.788,61000.0
2015-04-23 10:50:00,50.79,50.81,50.72,50.74,52000.0,36.8097,36.8242,36.759,36.7735,52000.0
2015-04-23 10:55:00,50.72,50.77,50.69,50.71,40400.0,36.759,36.7952,36.7373,36.7517,40400.0
2015-04-23 11:00:00,50.71,50.81,50.71,50.75,23800.0,36.7517,36.8242,36.7517,36.7807,23800.0
2015-04-23 11:05:00,50.77,50.88,50.76,50.85,24000.0,36.7952,36.875,36.788,36.8532,24000.0
2015-04-23 11:10:00,50.85,50.85,50.77,50.8,105400.0,36.8532,36.8532,36.7952,36.817,105400.0
2015-04-23 11:15:00,50.81,50.81,50.73,50.77,14400.0,36.8242,36.8242,36.7662,36.7952,14400.0
2015-04-23 11:20:00,50.79,50.84,50.77,50.79,13400.0,36.8097,36.846,36.7952,36.8097,13400.0
2015-04-23 11:25:00,50.8,50.8,50.71,50.76,22400.0,36.817,36.817,36.7517,36.788,22400.0
2015-04-23 11:30:00,50.76,50.8,50.67,50.8,23000.0,36.788,36.817,36.7228,36.817,23000.0
2015-04-23 11:35:00,50.8,50.82,50.76,50.76,21200.0,36.817,36.8315,36.788,36.788,21200.0
2015-04-23 11:40:00,50.77,50.77,50.69,50.69,31400.0,36.7952,36.7952,36.7373,36.7373,31400.0
2015-04-23 11:45:00,50.71,50.72,50.62,50.64,25800.0,36.7517,36.759,36.6865,36.701,25800.0
2015-04-23 11:50:00,50.65,50.76,50.58,50.74,53000.0,36.7083,36.788,36.6575,36.7735,53000.0
2015-04-23 11:55:00,50.74,50.74,50.59,50.59,34200.0,36.7735,36.7735,36.6648,36.6648,34200.0
2015-04-23 12:00:00,50.58,50.58,50.52,50.54,24400.0,36.6575,36.6575,36.614,36.6285,24400.0
2015-04-23 12:05:00,50.55,50.55,50.43,50.49,43400.0,36.6358,36.6358,36.5488,36.5923,43400.0
2015-04-23 12:10:00,50.49,50.49,50.35,50.37,35000.0,36.5923,36.5923,36.4908,36.5053,35000.0
2015-04-23 12:15:00,50.35,50.37,50.27,50.35,87800.0,36.4908,36.5053,36.4329,36.4908,87800.0
2015-04-23 12:20:00,50.37,50.43,50.34,50.38,57000.0,36.5053,36.5488,36.4836,36.5126,57000.0
2015-04-23 12:25:00,50.4,50.45,50.38,50.41,22200.0,36.5271,36.5633,36.5126,36.5343,22200.0
2015-04-23 12:30:00,50.39,50.46,50.38,50.45,21000.0,36.5198,36.5706,36.5126,36.5633,21000.0
2015-04-23 12:35:00,50.45,50.49,50.41,50.48,28200.0,36.5633,36.5923,36.5343,36.5851,28200.0
2015-04-23 12:40:00,50.49,50.53,50.44,50.52,26200.0,36.5923,36.6213,36.5561,36.614,26200.0
2015-04-23 12:45:00,50.53,50.6,50.52,50.59,32200.0,36.6213,36.672,36.614,36.6648,32200.0
2015-04-23 12:50:00,50.6,50.7,50.6,50.7,18400.0,36.672,36.7445,36.672,36.7445,18400.0
2015-04-23 12:55:00,50.71,50.73,50.66,50.68,38000.0,36.7517,36.7662,36.7155,36.73,38000.0
2015-04-23 13:00:00,50.68,50.71,50.62,50.7,22800.0,36.73,36.7517,36.6865,36.7445,22800.0
2015-04-23 13:05:00,50.69,50.77,50.65,50.76,16200.0,36.7373,36.7952,36.7083,36.788,16200.0
2015-04-23 13:10:00,50.74,50.85,50.74,50.82,18600.0,36.7735,36.8532,36.7735,36.8315,18600.0
2015-04-23 13:15:00,50.84,50.9,50.76,50.84,22000.0,36.846,36.8894,36.788,36.846,22000.0
2015-04-23 13:20:00,50.85,50.87,50.8,50.85,10000.0,36.8532,36.8677,36.817,36.8532,10000.0
2015-04-23 13:25:00,50.85,50.85,50.78,50.8,21400.0,36.8532,36.8532,36.8025,36.817,21400.0
2015-04-23 13:30:00,50.79,50.81,50.75,50.77,13800.0,36.8097,36.8242,36.7807,36.7952,13800.0
2015-04-23 13:35:00,50.77,50.81,50.73,50.77,30800.0,36.7952,36.8242,36.7662,36.7952,30800.0
2015-04-23 13:40:00,50.77,50.78,50.69,50.78,30200.0,36.7952,36.8025,36.7373,36.8025,30200.0
2015-04-23 13:45:00,50.77,50.8,50.75,50.77,19800.0,36.7952,36.817,36.7807,36.7952,19800.0
2015-04-23 13:50:00,50.79,50.85,50.76,50.85,26000.0,36.8097,36.8532,36.788,36.8532,26000.0
2015-04-23 13:55:00,50.87,50.88,50.84,50.88,12000.0,36.8677,36.875,36.846,36.875,12000.0
2015-04-23 14:00:00,50.88,50.96,50.88,50.92,24800.0,36.875,36.9329,36.875,36.9039,24800.0
2015-04-23 14:05:00,50.92,50.94,50.9,50.94,16200.0,36.9039,36.9184,36.8894,36.9184,16200.0
2015-04-23 14:10:00,50.94,50.95,50.85,50.88,18600.0,36.9184,36.9257,36.8532,36.875,18600.0
2015-04-23 14:15:00,50.87,50.94,50.87,50.92,25400.0,36.8677,36.9184,36.8677,36.9039,25400.0
2015-04-23 14:20:00,50.91,50.92,50.88,50.9,20200.0,36.8967,36.9039,36.875,36.8894,20200.0
2015-04-23 14:25:00,50.9,50.92,50.85,50.9,26600.0,36.8894,36.9039,36.8532,36.8894,26600.0
2015-04-23 14:30:00,50.89,50.91,50.88,50.9,14000.0,36.8822,36.8967,36.875,36.8894,14000.0
2015-04-23 14:35:00,50.91,50.98,50.9,50.95,35000.0,36.8967,36.9474,36.8894,36.9257,35000.0
2015-04-23 14:40:00,50.95,51.01,50.94,51.01,28400.0,36.9257,36.9692,36.9184,36.9692,28400.0
2015-04-23 14:45:00,50.99,51.0,50.95,50.95,15800.0,36.9547,36.9619,36.9257,36.9257,15800.0
2015-04-23 14:50:00,50.94,50.95,50.84,50.84,20600.0,36.9184,36.9257,36.846,36.846,20600.0
2015-04-23 14:55:00,50.84,50.87,50.8,50.83,26200.0,36.846,36.8677,36.817,36.8387,26200.0
2015-04-23 15:00:00,50.84,50.97,50.83,50.93,37000.0,36.846,36.9402,36.8387,36.9112,37000.0
2015-04-23 15:05:00,50.93,50.97,50.91,50.93,39600.0,36.9112,36.9402,36.8967,36.9112,39600.0
2015-04-23 15:10:00,50.9,50.92,50.87,50.89,23800.0,36.8894,36.9039,36.8677,36.8822,23800.0
2015-04-23 15:15:00,50.89,50.95,50.88,50.91,28200.0,36.8822,36.9257,36.875,36.8967,28200.0
2015-04-23 15:20:00,50.92,50.97,50.9,50.96,28600.0,36.9039,36.9402,36.8894,36.9329,28600.0
2015-04-23 15:25:00,50.97,51.0,50.96,51.0,30200.0,36.9402,36.9619,36.9329,36.9619,30200.0
2015-04-23 15:30:00,50.99,51.02,50.95,50.95,43200.0,36.9547,36.9764,36.9257,36.9257,43200.0
2015-04-23 15:35:00,50.97,51.02,50.97,50.97,43400.0,36.9402,36.9764,36.9402,36.9402,43400.0
2015-04-23 15:40:00,50.97,50.98,50.93,50.94,57600.0,36.9402,36.9474,36.9112,36.9184,57600.0
2015-04-23 15:45:00,50.95,50.97,50.92,50.92,82400.0,36.9257,36.9402,36.9039,36.9039,82400.0
2015-04-23 15:50:00,50.92,50.92,50.87,50.88,64200.0,36.9039,36.9039,36.8677,36.875,64200.0
2015-04-23 15:55:00,50.88,50.88,50.84,50.84,119800.0,36.875,36.875,36.846,36.846,119800.0
2015-04-24 09:30:00,50.65,50.97,50.65,50.96,83800.0,36.7083,36.9402,36.7083,36.9329,83800.0
2015-04-24 09:35:00,50.98,51.27,50.97,51.21,70400.0,36.9474,37.1576,36.9402,37.1141,70400.0
2015-04-24 09:40:00,51.2,51.44,51.18,51.39,64800.0,37.1069,37.2808,37.0924,37.2446,64800.0
2015-04-24 09:45:00,51.37,51.49,51.33,51.46,96200.0,37.2301,37.317,37.2011,37.2953,96200.0
2015-04-24 09:50:00,51.43,51.47,51.37,51.43,26200.0,37.2736,37.3026,37.2301,37.2736,26200.0
2015-04-24 09:55:00,51.39,51.7,51.39,51.68,74400.0,37.2446,37.4692,37.2446,37.4547,74400.0
2015-04-24 10:00:00,51.69,51.72,51.5,51.57,37800.0,37.462,37.4837,37.3243,37.375,37800.0
2015-04-24 10:05:00,51.6,51.65,51.51,51.63,21200.0,37.3968,37.433,37.3315,37.4185,21200.0
2015-04-24 10:10:00,51.61,51.63,51.51,51.57,39800.0,37.404,37.4185,37.3315,37.375,39800.0
2015-04-24 10:15:00,51.55,51.62,51.52,51.56,24200.0,37.3605,37.4113,37.3388,37.3678,24200.0
2015-04-24 10:20:00,51.57,51.58,51.5,51.52,36600.0,37.375,37.3823,37.3243,37.3388,36600.0
2015-04-24 10:25:00,51.5,51.55,51.42,51.45,32400.0,37.3243,37.3605,37.2663,37.2881,32400.0
2015-04-24 10:30:00,51.46,51.48,51.33,51.35,52200.0,37.2953,37.3098,37.2011,37.2156,52200.0
2015-04-24 10:35:00,51.35,51.35,51.27,51.32,34200.0,37.2156,37.2156,37.1576,37.1938,34200.0
2015-04-24 10:40:00,51.33,51.34,51.19,51.19,91000.0,37.2011,37.2083,37.0996,37.0996,91000.0
2015-04-24 10:45:00,51.21,51.22,51.17,51.22,30600.0,37.1141,37.1214,37.0851,37.1214,30600.0
2015-04-24 10:50:00,51.21,51.21,51.05,51.08,38200.0,37.1141,37.1141,36.9982,37.0199,38200.0
2015-04-24 10:55:00,51.08,51.13,51.07,51.12,26400.0,37.0199,37.0561,37.0127,37.0489,26400.0
2015-04-24 11:00:00,51.13,51.29,51.13,51.27,27400.0,37.0561,37.1721,37.0561,37.1576,27400.0
2015-04-24 11:05:00,51.27,51.32,51.19,51.21,87400.0,37.1576,37.1938,37.0996,37.1141,87400.0
2015-04-24 11:10:00,51.17,51.22,51.14,51.17,21800.0,37.0851,37.1214,37.0634,37.0851,21800.0
2015-04-24 11:15:00,51.16,51.31,51.12,51.3,31000.0,37.0779,37.1866,37.0489,37.1793,31000.0
2015-04-24 11:20:00,51.3,51.35,51.27,51.3,43800.0,37.1793,37.2156,37.1576,37.1793,43800.0
2015-04-24 11:25:00,51.32,51.33,51.27,51.33,27600.0,37.1938,37.2011,37.1576,37.2011,27600.0
2015-04-24 11:30:00,51.32,51.41,51.31,51.4,44600.0,37.1938,37.2591,37.1866,37.2518,44600.0
2015-04-24 11:35:00,51.41,51.46,51.4,51.41,50000.0,37.2591,37.2953,37.2518,37.2591,50000.0
2015-04-24 11:40:00,51.4,51.44,51.34,51.41,23400.0,37.2518,37.2808,37.2083,37.2591,23400.0
2015-04-24 11:45:00,51.42,51.43,51.35,51.39,33000.0,37.2663,37.2736,37.2156,37.2446,33000.0
2015-04-24 11:50:00,51.4,51.42,51.33,51.42,25000.0,37.2518,37.2663,37.2011,37.2663,25000.0
2015-04-24 11:55:00,51.43,51.47,51.4,51.44,19200.0,37.2736,37.3026,37.2518,37.2808,19200.0
2015-04-24 12:00:00,51.45,51.5,51.44,51.46,33400.0,37.2881,37.3243,37.2808,37.2953,33400.0
2015-04-24 12:05:00,51.45,51.54,51.42,51.52,24200.0,37.2881,37.3533,37.2663,37.3388,24200.0
2015-04-24 12:10:00,51.52,51.56,51.51,51.55,19200.0,37.3388,37.3678,37.3315,37.3605,19200.0
2015-04-24 12:15:00,51.54,51.56,51.53,51.56,21800.0,37.3533,37.3678,37.346,37.3678,21800.0
2015-04-24 12:20:00,51.55,51.63,51.54,51.57,40200.0,37.3605,37.4185,37.3533,37.375,40200.0
2015-04-24 12:25:00,51.57,51.57,51.54,51.57,20400.0,37.375,37.375,37.3533,37.375,20400.0
2015-04-24 12:30:00,51.55,51.6,51.51,51.6,32800.0,37.3605,37.3968,37.3315,37.3968,32800.0
2015-04-24 12:35:00,51.6,51.6,51.55,51.55,22800.0,37.3968,37.3968,37.3605,37.3605,22800.0
2015-04-24 12:40:00,51.55,51.62,51.52,51.6,21000.0,37.3605,37.4113,37.3388,37.3968,21000.0
2015-04-24 12:45:00,51.62,51.62,51.55,51.58,34000.0,37.4113,37.4113,37.3605,37.3823,34000.0
2015-04-24 12:50:00,51.58,51.6,51.54,51.55,36800.0,37.3823,37.3968,37.3533,37.3605,36800.0
2015-04-24 12:55:00,51.55,51.56,51.49,51.5,35600.0,37.3605,37.3678,37.317,37.3243,35600.0
2015-04-24 13:00:00,51.52,51.54,51.41,51.41,29400.0,37.3388,37.3533,37.2591,37.2591,29400.0
2015-04-24 13:05:00,51.4,51.43,51.35,51.35,28000.0,37.2518,37.2736,37.2156,37.2156,28000.0
2015-04-24 13:10:00,51.34,51.34,51.29,51.31,24400.0,37.2083,37.2083,37.1721,37.1866,24400.0
2015-04-24 13:15:00,51.3,51.45,51.29,51.45,39000.0,37.1793,37.2881,37.1721,37.2881,39000.0
2015-04-24 13:20:00,51.45,51.46,51.4,51.45,21400.0,37.2881,37.2953,37.2518,37.2881,21400.0
2015-04-24 13:25:00,51.45,51.52,51.44,51.52,27400.0,37.2881,37.3388,37.2808,37.3388,27400.0
2015-04-24 13:30:00,51.52,51.58,51.52,51.55,20200.0,37.3388,37.3823,37.3388,37.3605,20200.0
2015-04-24 13:35:00,51.53,51.53,51.49,51.51,20400.0,37.346,37.346,37.317,37.3315,20400.0
2015-04-24 13:40:00,51.51,51.58,51.51,51.58,28400.0,37.3315,37.3823,37.3315,37.3823,28400.0
2015-04-24 13:45:00,51.59,51.6,51.52,51.52,40400.0,37.3895,37.3968,37.3388,37.3388,40400.0
2015-04-24 13:50:00,51.52,51.54,51.49,51.52,22000.0,37.3388,37.3533,37.317,37.3388,22000.0
2015-04-24 13:55:00,51.53,51.56,51.45,51.54,30800.0,37.346,37.3678,37.2881,37.3533,30800.0
2015-04-24 14:00:00,51.54,51.55,51.51,51.52,17800.0,37.3533,37.3605,37.3315,37.3388,17800.0
2015-04-24 14:05:00,51.54,51.59,51.51,51.51,20400.0,37.3533,37.3895,37.3315,37.3315,20400.0
2015-04-24 14:10:00,51.51,51.59,51.51,51.56,18600.0,37.3315,37.3895,37.3315,37.3678,18600.0
2015-04-24 14:15:00,51.56,51.65,51.51,51.65,37400.0,37.3678,37.433,37.3315,37.433,37400.0
2015-04-24 14:20:00,51.66,51.7,51.65,51.69,36400.0,37.4403,37.4692,37.433,37.462,36400.0
2015-04-24 14:25:00,51.68,51.69,51.63,51.67,25200.0,37.4547,37.462,37.4185,37.4475,25200.0
2015-04-24 14:30:00,51.67,51.68,51.54,51.54,30400.0,37.4475,37.4547,37.3533,37.3533,30400.0
2015-04-24 14:35:00,51.54,51.56,51.49,51.51,33400.0,37.3533,37.3678,37.317,37.3315,33400.0
2015-04-24 14:40:00,51.49,51.51,51.41,51.44,31600.0,37.317,37.3315,37.2591,37.2808,31600.0
2015-04-24 14:45:00,51.44,51.49,51.43,51.45,28400.0,37.2808,37.317,37.2736,37.2881,28400.0
2015-04-24 14:50:00,51.46,51.47,51.36,51.47,43000.0,37.2953,37.3026,37.2228,37.3026,43000.0
2015-04-24 14:55:00,51.47,51.51,51.47,51.49,27800.0,37.3026,37.3315,37.3026,37.317,27800.0
2015-04-24 15:00:00,51.49,51.55,51.44,51.44,76800.0,37.317,37.3605,37.2808,37.2808,76800.0
2015-04-24 15:05:00,51.44,51.54,51.42,51.47,36800.0,37.2808,37.3533,37.2663,37.3026,36800.0
2015-04-24 15:10:00,51.48,51.55,51.44,51.45,42400.0,37.3098,37.3605,37.2808,37.2881,42400.0
2015-04-24 15:15:00,51.44,51.46,51.41,51.41,45400.0,37.2808,37.2953,37.2591,37.2591,45400.0
2015-04-24 15:20:00,51.41,51.5,51.41,51.45,47800.0,37.2591,37.3243,37.2591,37.2881,47800.0
2015-04-24 15:25:00,51.45,51.55,51.45,51.53,41800.0,37.2881,37.3605,37.2881,37.346,41800.0
2015-04-24 15:30:00,51.53,51.56,51.49,51.54,44000.0,37.346,37.3678,37.317,37.3533,44000.0
2015-04-24 15:35:00,51.54,51.59,51.54,51.58,51400.0,37.3533,37.3895,37.3533,37.3823,51400.0
2015-04-24 15:40:00,51.58,51.6,51.52,51.54,60200.0,37.3823,37.3968,37.3388,37.3533,60200.0
2015-04-24 15:45:00,51.55,51.57,51.47,51.56,100200.0,37.3605,37.375,37.3026,37.3678,100200.0
2015-04-24 15:50:00,51.55,51.57,51.5,51.53,112800.0,37.3605,37.375,37.3243,37.346,112800.0
2015-04-24 15:55:00,51.53,51.59,51.52,51.58,99400.0,37.346,37.3895,37.3388,37.3823,99400.0
2015-04-27 09:30:00,51.91,51.95,51.61,51.63,109600.0,37.6214,37.6504,37.404,37.4185,109600.0
2015-04-27 09:35:00,51.63,51.7,51.58,51.7,61600.0,37.4185,37.4692,37.3823,37.4692,61600.0
2015-04-27 09:40:00,51.63,51.7,51.61,51.63,30200.0,37.4185,37.4692,37.404,37.4185,30200.0
2015-04-27 09:45:00,51.63,51.85,51.59,51.85,41200.0,37.4185,37.578,37.3895,37.578,41200.0
2015-04-27 09:50:00,51.83,52.01,51.83,51.87,39600.0,37.5635,37.6939,37.5635,37.5924,39600.0
2015-04-27 09:55:00,51.89,52.04,51.88,51.97,61800.0,37.6069,37.7157,37.5997,37.6649,61800.0
2015-04-27 10:00:00,51.99,52.02,51.8,51.8,152200.0,37.6794,37.7012,37.5417,37.5417,152200.0
2015-04-27 10:05:00,51.83,51.83,51.65,51.69,30600.0,37.5635,37.5635,37.433,37.462,30600.0
2015-04-27 10:10:00,51.69,51.74,51.6,51.61,24000.0,37.462,37.4982,37.3968,37.404,24000.0
2015-04-27 10:15:00,51.62,51.67,51.58,51.63,58600.0,37.4113,37.4475,37.3823,37.4185,58600.0
2015-04-27 10:20:00,51.63,51.73,51.59,51.72,78600.0,37.4185,37.491,37.3895,37.4837,78600.0
2015-04-27 10:25:00,51.72,51.84,51.7,51.83,62600.0,37.4837,37.5707,37.4692,37.5635,62600.0
2015-04-27 10:30:00,51.83,51.83,51.73,51.76,33200.0,37.5635,37.5635,37.491,37.5127,33200.0
2015-04-27 10:35:00,51.77,51.77,51.68,51.74,43400.0,37.52,37.52,37.4547,37.4982,43400.0
2015-04-27 10:40:00,51.73,51.74,51.71,51.71,28600.0,37.491,37.4982,37.4765,37.4765,28600.0
2015-04-27 10:45:00,51.71,51.71,51.52,51.54,36800.0,37.4765,37.4765,37.3388,37.3533,36800.0
2015-04-27 10:50:00,51.52,51.56,51.52,51.54,27200.0,37.3388,37.3678,37.3388,37.3533,27200.0
2015-04-27 10:55:00,51.54,51.54,51.38,51.51,54200.0,37.3533,37.3533,37.2373,37.3315,54200.0
2015-04-27 11:00:00,51.49,51.6,51.48,51.57,29000.0,37.317,37.3968,37.3098,37.375,29000.0
2015-04-27 11:05:00,51.57,51.64,51.52,51.64,25000.0,37.375,37.4258,37.3388,37.4258,25000.0
2015-04-27 11:10:00,51.65,51.72,51.65,51.67,25000.0,37.433,37.4837,37.433,37.4475,25000.0
2015-04-27 11:15:00,51.67,51.8,51.63,51.79,25200.0,37.4475,37.5417,37.4185,37.5345,25200.0
2015-04-27 11:20:00,51.78,51.78,51.63,51.65,19400.0,37.5272,37.5272,37.4185,37.433,19400.0
2015-04-27 11:25:00,51.63,51.73,51.6,51.73,23200.0,37.4185,37.491,37.3968,37.491,23200.0
2015-04-27 11:30:00,51.72,51.79,51.7,51.78,24400.0,37.4837,37.5345,37.4692,37.5272,24400.0
2015-04-27 11:35:00,51.77,51.78,51.7,51.73,23600.0,37.52,37.5272,37.4692,37.491,23600.0
2015-04-27 11:40:00,51.73,51.75,51.7,51.72,22800.0,37.491,37.5055,37.4692,37.4837,22800.0
2015-04-27 11:45:00,51.73,51.77,51.7,51.72,24200.0,37.491,37.52,37.4692,37.4837,24200.0
2015-04-27 11:50:00,51.72,51.77,51.71,51.71,21400.0,37.4837,37.52,37.4765,37.4765,21400.0
2015-04-27 11:55:00,51.71,51.73,51.66,51.67,42000.0,37.4765,37.491,37.4403,37.4475,42000.0
2015-04-27 12:00:00,51.67,51.74,51.65,51.69,20200.0,37.4475,37.4982,37.433,37.462,20200.0
2015-04-27 12:05:00,51.69,51.72,51.66,51.68,27800.0,37.462,37.4837,37.4403,37.4547,27800.0
2015-04-27 12:10:00,51.66,51.7,51.6,51.65,65200.0,37.4403,37.4692,37.3968,37.433,65200.0
2015-04-27 12:15:00,51.64,51.65,51.54,51.55,35800.0,37.4258,37.433,37.3533,37.3605,35800.0
2015-04-27 12:20:00,51.55,51.67,51.55,51.65,30400.0,37.3605,37.4475,37.3605,37.433,30400.0
2015-04-27 12:25:00,51.64,51.65,51.57,51.6,22000.0,37.4258,37.433,37.375,37.3968,22000.0
2015-04-27 12:30:00,51.6,51.63,51.57,51.57,19200.0,37.3968,37.4185,37.375,37.375,19200.0
2015-04-27 12:35:00,51.57,51.59,51.52,51.52,19600.0,37.375,37.3895,37.3388,37.3388,19600.0
2015-04-27 12:40:00,51.51,51.56,51.51,51.56,27600.0,37.3315,37.3678,37.3315,37.3678,27600.0
2015-04-27 12:45:00,51.56,51.58,51.52,51.53,18600.0,37.3678,37.3823,37.3388,37.346,18600.0
2015-04-27 12:50:00,51.55,51.58,51.51,51.55,26400.0,37.3605,37.3823,37.3315,37.3605,26400.0
2015-04-27 12:55:00,51.54,51.58,51.5,51.57,25400.0,37.3533,37.3823,37.3243,37.375,25400.0
2015-04-27 13:00:00,51.56,51.56,51.49,51.54,19400.0,37.3678,37.3678,37.317,37.3533,19400.0
2015-04-27 13:05:00,51.52,51.6,51.52,51.53,36400.0,37.3388,37.3968,37.3388,37.346,36400.0
2015-04-27 13:10:00,51.54,51.54,51.47,51.54,21400.0,37.3533,37.3533,37.3026,37.3533,21400.0
2015-04-27 13:15:00,51.53,51.54,51.48,51.52,20000.0,37.346,37.3533,37.3098,37.3388,20000.0
2015-04-27 13:20:00,51.53,51.53,51.49,51.51,14600.0,37.346,37.346,37.317,37.3315,14600.0
2015-04-27 13:25:00,51.5,51.51,51.46,51.48,23600.0,37.3243,37.3315,37.2953,37.3098,23600.0
2015-04-27 13:30:00,51.48,51.49,51.45,51.47,35200.0,37.3098,37.317,37.2881,37.3026,35200.0
2015-04-27 13:35:00,51.47,51.61,51.46,51.61,23400.0,37.3026,37.404,37.2953,37.404,23400.0
2015-04-27 13:40:00,51.6,51.61,51.52,51.53,24600.0,37.3968,37.404,37.3388,37.346,24600.0
2015-04-27 13:45:00,51.53,51.55,51.43,51.43,21400.0,37.346,37.3605,37.2736,37.2736,21400.0
2015-04-27 13:50:00,51.43,51.43,51.38,51.42,39600.0,37.2736,37.2736,37.2373,37.2663,39600.0
2015-04-27 13:55:00,51.44,51.49,51.44,51.49,30400.0,37.2808,37.317,37.2808,37.317,30400.0
2015-04-27 14:00:00,51.49,51.53,51.49,51.51,30000.0,37.317,37.346,37.317,37.3315,30000.0
2015-04-27 14:05:00,51.5,51.51,51.48,51.51,42200.0,37.3243,37.3315,37.3098,37.3315,42200.0
2015-04-27 14:10:00,51.51,51.54,51.5,51.51,29000.0,37.3315,37.3533,37.3243,37.3315,29000.0
2015-04-27 14:15:00,51.51,51.56,51.5,51.54,16200.0,37.3315,37.3678,37.3243,37.3533,16200.0
2015-04-27 14:20:00,51.54,51.55,51.52,51.53,20800.0,37.3533,37.3605,37.3388,37.346,20800.0
2015-04-27 14:25:00,51.55,51.56,51.52,51.52,23000.0,37.3605,37.3678,37.3388,37.3388,23000.0
2015-04-27 14:30:00,51.52,51.53,51.49,51.52,37000.0,37.3388,37.346,37.317,37.3388,37000.0
2015-04-27 14:35:00,51.52,51.54,51.49,51.52,33000.0,37.3388,37.3533,37.317,37.3388,33000.0
2015-04-27 14:40:00,51.52,51.55,51.5,51.52,45400.0,37.3388,37.3605,37.3243,37.3388,45400.0
2015-04-27 14:45:00,51.53,51.56,51.52,51.56,15000.0,37.346,37.3678,37.3388,37.3678,15000.0
2015-04-27 14:50:00,51.55,51.57,51.52,51.54,19200.0,37.3605,37.375,37.3388,37.3533,19200.0
2015-04-27 14:55:00,51.54,51.54,51.5,51.52,30800.0,37.3533,37.3533,37.3243,37.3388,30800.0
2015-04-27 15:00:00,51.51,51.55,51.5,51.54,39200.0,37.3315,37.3605,37.3243,37.3533,39200.0
2015-04-27 15:05:00,51.55,51.57,51.51,51.56,21800.0,37.3605,37.375,37.3315,37.3678,21800.0
2015-04-27 15:10:00,51.56,51.57,51.52,51.52,38200.0,37.3678,37.375,37.3388,37.3388,38200.0
2015-04-27 15:15:00,51.54,51.55,51.52,51.54,64000.0,37.3533,37.3605,37.3388,37.3533,64000.0
2015-04-27 15:20:00,51.53,51.55,51.49,51.55,67400.0,37.346,37.3605,37.317,37.3605,67400.0
2015-04-27 15:25:00,51.55,51.6,51.54,51.59,57000.0,37.3605,37.3968,37.3533,37.3895,57000.0
2015-04-27 15:30:00,51.58,51.62,51.57,51.6,97000.0,37.3823,37.4113,37.375,37.3968,97000.0
2015-04-27 15:35:00,51.6,51.65,51.6,51.63,90000.0,37.3968,37.433,37.3968,37.4185,90000.0
2015-04-27 15:40:00,51.63,51.64,51.57,51.62,89000.0,37.4185,37.4258,37.375,37.4113,89000.0
2015-04-27 15:45:00,51.62,51.62,51.49,51.52,128800.0,37.4113,37.4113,37.317,37.3388,128800.0
2015-04-27 15:50:00,51.52,51.52,51.43,51.45,171400.0,37.3388,37.3388,37.2736,37.2881,171400.0
2015-04-27 15:55:00,51.43,51.49,51.4,51.47,327000.0,37.2736,37.317,37.2518,37.3026,327000.0
2015-04-28 09:30:00,51.32,51.52,51.31,51.41,128400.0,37.1938,37.3388,37.1866,37.2591,128400.0
2015-04-28 09:35:00,51.41,51.74,51.41,51.65,41800.0,37.2591,37.4982,37.2591,37.433,41800.0
2015-04-28 09:40:00,51.65,51.69,51.52,51.52,17600.0,37.433,37.462,37.3388,37.3388,17600.0
2015-04-28 09:45:00,51.54,51.68,51.5,51.6,37400.0,37.3533,37.4547,37.3243,37.3968,37400.0
2015-04-28 09:50:00,51.65,51.66,51.52,51.63,28000.0,37.433,37.4403,37.3388,37.4185,28000.0
2015-04-28 09:55:00,51.63,51.65,51.56,51.59,17000.0,37.4185,37.433,37.3678,37.3895,17000.0
2015-04-28 10:00:00,51.62,51.65,51.52,51.58,70000.0,37.4113,37.433,37.3388,37.3823,70000.0
2015-04-28 10:05:00,51.56,51.6,51.46,51.46,39200.0,37.3678,37.3968,37.2953,37.2953,39200.0
2015-04-28 10:10:00,51.47,51.49,51.32,51.34,55000.0,37.3026,37.317,37.1938,37.2083,55000.0
2015-04-28 10:15:00,51.34,51.37,51.25,51.27,64200.0,37.2083,37.2301,37.1431,37.1576,64200.0
2015-04-28 10:20:00,51.27,51.38,51.24,51.25,90000.0,37.1576,37.2373,37.1359,37.1431,90000.0
2015-04-28 10:25:00,51.27,51.43,51.24,51.41,44400.0,37.1576,37.2736,37.1359,37.2591,44400.0
2015-04-28 10:30:00,51.38,51.43,51.37,51.37,15800.0,37.2373,37.2736,37.2301,37.2301,15800.0
2015-04-28 10:35:00,51.37,51.39,51.29,51.37,17200.0,37.2301,37.2446,37.1721,37.2301,17200.0
2015-04-28 10:40:00,51.38,51.4,51.22,51.22,34400.0,37.2373,37.2518,37.1214,37.1214,34400.0
2015-04-28 10:45:00,51.22,51.31,51.18,51.29,23200.0,37.1214,37.1866,37.0924,37.1721,23200.0
2015-04-28 10:50:00,51.29,51.34,51.27,51.31,26200.0,37.1721,37.2083,37.1576,37.1866,26200.0
2015-04-28 10:55:00,51.3,51.3,51.23,51.24,15400.0,37.1793,37.1793,37.1286,37.1359,15400.0
2015-04-28 11:00:00,51.21,51.34,51.2,51.34,14800.0,37.1141,37.2083,37.1069,37.2083,14800.0
2015-04-28 11:05:00,51.32,51.37,51.3,51.35,32200.0,37.1938,37.2301,37.1793,37.2156,32200.0
2015-04-28 11:10:00,51.35,51.38,51.29,51.32,13800.0,37.2156,37.2373,37.1721,37.1938,13800.0
2015-04-28 11:15:00,51.31,51.36,51.3,51.32,16000.0,37.1866,37.2228,37.1793,37.1938,16000.0
2015-04-28 11:20:00,51.3,51.33,51.22,51.33,27000.0,37.1793,37.2011,37.1214,37.2011,27000.0
2015-04-28 11:25:00,51.34,51.46,51.33,51.4,60600.0,37.2083,37.2953,37.2011,37.2518,60600.0
2015-04-28 11:30:00,51.41,51.44,51.41,51.43,7200.0,37.2591,37.2808,37.2591,37.2736,7200.0
2015-04-28 11:35:00,51.44,51.62,51.44,51.52,48800.0,37.2808,37.4113,37.2808,37.3388,48800.0
2015-04-28 11:40:00,51.49,51.5,51.33,51.35,26800.0,37.317,37.3243,37.2011,37.2156,26800.0
2015-04-28 11:45:00,51.35,51.41,51.33,51.35,47800.0,37.2156,37.2591,37.2011,37.2156,47800.0
2015-04-28 11:50:00,51.35,51.4,51.35,51.38,13400.0,37.2156,37.2518,37.2156,37.2373,13400.0
2015-04-28 11:55:00,51.36,51.43,51.36,51.42,8600.0,37.2228,37.2736,37.2228,37.2663,8600.0
2015-04-28 12:00:00,51.41,51.42,51.37,51.37,15800.0,37.2591,37.2663,37.2301,37.2301,15800.0
2015-04-28 12:05:00,51.35,51.45,51.35,51.44,13400.0,37.2156,37.2881,37.2156,37.2808,13400.0
2015-04-28 12:10:00,51.45,51.46,51.41,51.42,18200.0,37.2881,37.2953,37.2591,37.2663,18200.0
2015-04-28 12:15:00,51.4,51.45,51.38,51.44,28800.0,37.2518,37.2881,37.2373,37.2808,28800.0
2015-04-28 12:20:00,51.42,51.51,51.42,51.49,20000.0,37.2663,37.3315,37.2663,37.317,20000.0
2015-04-28 12:25:00,51.5,51.51,51.42,51.42,12600.0,37.3243,37.3315,37.2663,37.2663,12600.0
2015-04-28 12:30:00,51.43,51.52,51.43,51.5,13400.0,37.2736,37.3388,37.2736,37.3243,13400.0
2015-04-28 12:35:00,51.51,51.54,51.45,51.46,13200.0,37.3315,37.3533,37.2881,37.2953,13200.0
2015-04-28 12:40:00,51.47,51.52,51.45,51.5,15400.0,37.3026,37.3388,37.2881,37.3243,15400.0
2015-04-28 12:45:00,51.51,51.56,51.47,51.52,7800.0,37.3315,37.3678,37.3026,37.3388,7800.0
2015-04-28 12:50:00,51.55,51.55,51.51,51.54,7000.0,37.3605,37.3605,37.3315,37.3533,7000.0
2015-04-28 12:55:00,51.53,51.57,51.52,51.56,9800.0,37.346,37.375,37.3388,37.3678,9800.0
2015-04-28 13:00:00,51.54,51.54,51.46,51.47,19400.0,37.3533,37.3533,37.2953,37.3026,19400.0
2015-04-28 13:05:00,51.46,51.47,51.36,51.38,17800.0,37.2953,37.3026,37.2228,37.2373,17800.0
2015-04-28 13:10:00,51.35,51.38,51.27,51.27,10600.0,37.2156,37.2373,37.1576,37.1576,10600.0
2015-04-28 13:15:00,51.26,51.33,51.23,51.3,31200.0,37.1504,37.2011,37.1286,37.1793,31200.0
2015-04-28 13:20:00,51.29,51.35,51.24,51.24,19800.0,37.1721,37.2156,37.1359,37.1359,19800.0
2015-04-28 13:25:00,51.27,51.27,51.21,51.21,13400.0,37.1576,37.1576,37.1141,37.1141,13400.0
2015-04-28 13:30:00,51.2,51.23,51.18,51.19,14000.0,37.1069,37.1286,37.0924,37.0996,14000.0
2015-04-28 13:35:00,51.2,51.25,51.16,51.21,53800.0,37.1069,37.1431,37.0779,37.1141,53800.0
2015-04-28 13:40:00,51.2,51.24,51.17,51.23,36000.0,37.1069,37.1359,37.0851,37.1286,36000.0
2015-04-28 13:45:00,51.21,51.27,51.21,51.22,17000.0,37.1141,37.1576,37.1141,37.1214,17000.0
2015-04-28 13:50:00,51.23,51.26,51.18,51.19,54400.0,37.1286,37.1504,37.0924,37.0996,54400.0
2015-04-28 13:55:00,51.18,51.27,51.17,51.24,31800.0,37.0924,37.1576,37.0851,37.1359,31800.0
2015-04-28 14:00:00,51.26,51.26,51.18,51.24,37200.0,37.1504,37.1504,37.0924,37.1359,37200.0
2015-04-28 14:05:00,51.24,51.27,51.21,51.27,6400.0,37.1359,37.1576,37.1141,37.1576,6400.0
2015-04-28 14:10:00,51.26,51.27,51.21,51.21,16200.0,37.1504,37.1576,37.1141,37.1141,16200.0
2015-04-28 14:15:00,51.2,51.24,51.18,51.19,49200.0,37.1069,37.1359,37.0924,37.0996,49200.0
2015-04-28 14:20:00,51.19,51.21,51.18,51.18,13200.0,37.0996,37.1141,37.0924,37.0924,13200.0
2015-04-28 14:25:00,51.19,51.24,51.18,51.19,20600.0,37.0996,37.1359,37.0924,37.0996,20600.0
2015-04-28 14:30:00,51.17,51.21,51.16,51.2,21400.0,37.0851,37.1141,37.0779,37.1069,21400.0
2015-04-28 14:35:00,51.2,51.25,51.2,51.24,25000.0,37.1069,37.1431,37.1069,37.1359,25000.0
2015-04-28 14:40:00,51.24,51.3,51.23,51.27,25600.0,37.1359,37.1793,37.1286,37.1576,25600.0
2015-04-28 14:45:00,51.27,51.27,51.2,51.2,14000.0,37.1576,37.1576,37.1069,37.1069,14000.0
2015-04-28 14:50:00,51.23,51.24,51.18,51.18,29800.0,37.1286,37.1359,37.0924,37.0924,29800.0
2015-04-28 14:55:00,51.18,51.18,51.07,51.09,35800.0,37.0924,37.0924,37.0127,37.0271,35800.0
2015-04-28 15:00:00,51.09,51.23,51.09,51.22,30800.0,37.0271,37.1286,37.0271,37.1214,30800.0
2015-04-28 15:05:00,51.23,51.31,51.21,51.27,25600.0,37.1286,37.1866,37.1141,37.1576,25600.0
2015-04-28 15:10:00,51.26,51.26,51.18,51.18,21600.0,37.1504,37.1504,37.0924,37.0924,21600.0
2015-04-28 15:15:00,51.19,51.26,51.19,51.22,30200.0,37.0996,37.1504,37.0996,37.1214,30200.0
2015-04-28 15:20:00,51.22,51.27,51.22,51.27,11200.0,37.1214,37.1576,37.1214,37.1576,11200.0
2015-04-28 15:25:00,51.28,51.29,51.22,51.23,20600.0,37.1649,37.1721,37.1214,37.1286,20600.0
2015-04-28 15:30:00,51.23,51.27,51.21,51.22,27000.0,37.1286,37.1576,37.1141,37.1214,27000.0
2015-04-28 15:35:00,51.22,51.24,51.2,51.24,29800.0,37.1214,37.1359,37.1069,37.1359,29800.0
2015-04-28 15:40:00,51.24,51.25,51.17,51.22,32800.0,37.1359,37.1431,37.0851,37.1214,32800.0
2015-04-28 15:45:00,51.21,51.26,51.19,51.26,123200.0,37.1141,37.1504,37.0996,37.1504,123200.0
2015-04-28 15:50:00,51.24,51.31,51.24,51.29,77000.0,37.1359,37.1866,37.1359,37.1721,77000.0
2015-04-28 15:55:00,51.29,51.29,51.24,51.27,173200.0,37.1721,37.1721,37.1359,37.1576,173200.0
2015-04-29 09:30:00,51.69,51.85,51.28,51.35,136400.0,37.462,37.578,37.1649,37.2156,136400.0
2015-04-29 09:35:00,51.38,51.74,51.35,51.63,118000.0,37.2373,37.4982,37.2156,37.4185,118000.0
2015-04-29 09:40:00,51.66,51.88,51.63,51.82,83400.0,37.4403,37.5997,37.4185,37.5562,83400.0
2015-04-29 09:45:00,51.85,51.94,51.77,51.86,78600.0,37.578,37.6432,37.52,37.5852,78600.0
2015-04-29 09:50:00,51.87,51.87,51.74,51.84,21800.0,37.5924,37.5924,37.4982,37.5707,21800.0
2015-04-29 09:55:00,51.83,51.84,51.59,51.64,57400.0,37.5635,37.5707,37.3895,37.4258,57400.0
2015-04-29 10:00:00,51.62,51.63,51.35,51.38,29200.0,37.4113,37.4185,37.2156,37.2373,29200.0
2015-04-29 10:05:00,51.37,51.42,51.19,51.19,29600.0,37.2301,37.2663,37.0996,37.0996,29600.0
2015-04-29 10:10:00,51.2,51.21,51.1,51.13,32400.0,37.1069,37.1141,37.0344,37.0561,32400.0
2015-04-29 10:15:00,51.15,51.23,51.15,51.21,24800.0,37.0706,37.1286,37.0706,37.1141,24800.0
2015-04-29 10:20:00,51.21,51.22,51.04,51.04,49800.0,37.1141,37.1214,36.9909,36.9909,49800.0
2015-04-29 10:25:00,51.06,51.26,51.05,51.26,39600.0,37.0054,37.1504,36.9982,37.1504,39600.0
2015-04-29 10:30:00,51.26,51.34,51.14,51.31,48600.0,37.1504,37.2083,37.0634,37.1866,48600.0
2015-04-29 10:35:00,51.29,51.3,51.07,51.1,42400.0,37.1721,37.1793,37.0127,37.0344,42400.0
2015-04-29 10:40:00,51.1,51.12,51.0,51.03,37600.0,37.0344,37.0489,36.9619,36.9837,37600.0
2015-04-29 10:45:00,51.06,51.12,50.99,51.06,44400.0,37.0054,37.0489,36.9547,37.0054,44400.0
2015-04-29 10:50:00,51.05,51.12,51.01,51.03,88800.0,36.9982,37.0489,36.9692,36.9837,88800.0
2015-04-29 10:55:00,51.06,51.15,51.0,51.13,105400.0,37.0054,37.0706,36.9619,37.0561,105400.0
2015-04-29 11:00:00,51.15,51.4,51.1,51.38,126800.0,37.0706,37.2518,37.0344,37.2373,126800.0
2015-04-29 11:05:00,51.4,51.48,51.32,51.48,24200.0,37.2518,37.3098,37.1938,37.3098,24200.0
2015-04-29 11:10:00,51.48,51.58,51.41,51.43,31000.0,37.3098,37.3823,37.2591,37.2736,31000.0
2015-04-29 11:15:00,51.44,51.49,51.41,51.49,20800.0,37.2808,37.317,37.2591,37.317,20800.0
2015-04-29 11:20:00,51.47,51.58,51.44,51.54,20200.0,37.3026,37.3823,37.2808,37.3533,20200.0
2015-04-29 11:25:00,51.52,51.53,51.47,51.53,16000.0,37.3388,37.346,37.3026,37.346,16000.0
2015-04-29 11:30:00,51.54,51.61,51.52,51.52,63800.0,37.3533,37.404,37.3388,37.3388,63800.0
2015-04-29 11:35:00,51.53,51.56,51.47,51.52,48800.0,37.346,37.3678,37.3026,37.3388,48800.0
2015-04-29 11:40:00,51.53,51.6,51.51,51.53,20000.0,37.346,37.3968,37.3315,37.346,20000.0
2015-04-29 11:45:00,51.52,51.54,51.42,51.47,61800.0,37.3388,37.3533,37.2663,37.3026,61800.0
2015-04-29 11:50:00,51.47,51.47,51.37,51.41,32000.0,37.3026,37.3026,37.2301,37.2591,32000.0
2015-04-29 11:55:00,51.43,51.48,51.42,51.46,16200.0,37.2736,37.3098,37.2663,37.2953,16200.0
2015-04-29 12:00:00,51.46,51.48,51.41,51.46,15200.0,37.2953,37.3098,37.2591,37.2953,15200.0
2015-04-29 12:05:00,51.45,51.49,51.4,51.44,31000.0,37.2881,37.317,37.2518,37.2808,31000.0
2015-04-29 12:10:00,51.42,51.46,51.31,51.34,32200.0,37.2663,37.2953,37.1866,37.2083,32200.0
2015-04-29 12:15:00,51.31,51.32,51.27,51.31,13200.0,37.1866,37.1938,37.1576,37.1866,13200.0
2015-04-29 12:20:00,51.32,51.38,51.31,51.31,21000.0,37.1938,37.2373,37.1866,37.1866,21000.0
2015-04-29 12:25:00,51.31,51.33,51.26,51.28,20600.0,37.1866,37.2011,37.1504,37.1649,20600.0
2015-04-29 12:30:00,51.28,51.29,51.1,51.13,72600.0,37.1649,37.1721,37.0344,37.0561,72600.0
2015-04-29 12:35:00,51.13,51.21,51.09,51.1,21000.0,37.0561,37.1141,37.0271,37.0344,21000.0
2015-04-29 12:40:00,51.1,51.11,51.04,51.07,36800.0,37.0344,37.0416,36.9909,37.0127,36800.0
2015-04-29 12:45:00,51.05,51.07,51.0,51.02,95800.0,36.9982,37.0127,36.9619,36.9764,95800.0
2015-04-29 12:50:00,51.04,51.09,50.98,51.03,97200.0,36.9909,37.0271,36.9474,36.9837,97200.0
2015-04-29 12:55:00,51.02,51.15,51.02,51.12,15800.0,36.9764,37.0706,36.9764,37.0489,15800.0
2015-04-29 13:00:00,51.13,51.15,51.08,51.15,32600.0,37.0561,37.0706,37.0199,37.0706,32600.0
2015-04-29 13:05:00,51.13,51.18,51.06,51.07,24600.0,37.0561,37.0924,37.0054,37.0127,24600.0
2015-04-29 13:10:00,51.08,51.09,50.91,50.95,41800.0,37.0199,37.0271,36.8967,36.9257,41800.0
2015-04-29 13:15:00,50.97,50.98,50.8,50.85,59000.0,36.9402,36.9474,36.817,36.8532,59000.0
2015-04-29 13:20:00,50.85,50.99,50.83,50.83,35200.0,36.8532,36.9547,36.8387,36.8387,35200.0
2015-04-29 13:25:00,50.84,50.92,50.79,50.82,69800.0,36.846,36.9039,36.8097,36.8315,69800.0
2015-04-29 13:30:00,50.83,50.85,50.81,50.84,34000.0,36.8387,36.8532,36.8242,36.846,34000.0
2015-04-29 13:35:00,50.83,51.0,50.82,50.97,103200.0,36.8387,36.9619,36.8315,36.9402,103200.0
2015-04-29 13:40:00,50.98,51.01,50.86,51.01,62400.0,36.9474,36.9692,36.8605,36.9692,62400.0
2015-04-29 13:45:00,51.02,51.08,50.98,51.06,40200.0,36.9764,37.0199,36.9474,37.0054,40200.0
2015-04-29 13:50:00,51.07,51.08,50.96,50.96,54200.0,37.0127,37.0199,36.9329,36.9329,54200.0
2015-04-29 13:55:00,50.96,51.02,50.9,50.91,61000.0,36.9329,36.9764,36.8894,36.8967,61000.0
2015-04-29 14:00:00,50.97,51.16,50.84,51.06,57800.0,36.9402,37.0779,36.846,37.0054,57800.0
2015-04-29 14:05:00,51.05,51.23,51.05,51.13,22600.0,36.9982,37.1286,36.9982,37.0561,22600.0
2015-04-29 14:10:00,51.13,51.22,51.03,51.1,39400.0,37.0561,37.1214,36.9837,37.0344,39400.0
2015-04-29 14:15:00,51.08,51.2,51.07,51.17,23600.0,37.0199,37.1069,37.0127,37.0851,23600.0
2015-04-29 14:20:00,51.16,51.21,51.12,51.12,43800.0,37.0779,37.1141,37.0489,37.0489,43800.0
2015-04-29 14:25:00,51.11,51.16,51.07,51.12,36000.0,37.0416,37.0779,37.0127,37.0489,36000.0
2015-04-29 14:30:00,51.11,51.22,51.11,51.19,18800.0,37.0416,37.1214,37.0416,37.0996,18800.0
2015-04-29 14:35:00,51.19,51.2,51.09,51.1,25600.0,37.0996,37.1069,37.0271,37.0344,25600.0
2015-04-29 14:40:00,51.1,51.15,51.09,51.13,29000.0,37.0344,37.0706,37.0271,37.0561,29000.0
2015-04-29 14:45:00,51.15,51.16,51.07,51.09,23800.0,37.0706,37.0779,37.0127,37.0271,23800.0
2015-04-29 14:50:00,51.1,51.12,51.05,51.09,37400.0,37.0344,37.0489,36.9982,37.0271,37400.0
2015-04-29 14:55:00,51.09,51.1,51.03,51.06,27000.0,37.0271,37.0344,36.9837,37.0054,27000.0
2015-04-29 15:00:00,51.07,51.11,51.01,51.02,40000.0,37.0127,37.0416,36.9692,36.9764,40000.0
2015-04-29 15:05:00,51.04,51.07,50.99,51.06,27000.0,36.9909,37.0127,36.9547,37.0054,27000.0
2015-04-29 15:10:00,51.06,51.07,50.99,51.06,44200.0,37.0054,37.0127,36.9547,37.0054,44200.0
2015-04-29 15:15:00,51.06,51.1,51.02,51.09,28000.0,37.0054,37.0344,36.9764,37.0271,28000.0
2015-04-29 15:20:00,51.1,51.13,51.07,51.12,54400.0,37.0344,37.0561,37.0127,37.0489,54400.0
2015-04-29 15:25:00,51.12,51.2,51.12,51.2,51600.0,37.0489,37.1069,37.0489,37.1069,51600.0
2015-04-29 15:30:00,51.19,51.32,51.19,51.31,72600.0,37.0996,37.1938,37.0996,37.1866,72600.0
2015-04-29 15:35:00,51.31,51.38,51.31,51.37,82200.0,37.1866,37.2373,37.1866,37.2301,82200.0
2015-04-29 15:40:00,51.38,51.38,51.26,51.26,71000.0,37.2373,37.2373,37.1504,37.1504,71000.0
2015-04-29 15:45:00,51.26,51.3,51.23,51.26,96800.0,37.1504,37.1793,37.1286,37.1504,96800.0
2015-04-29 15:50:00,51.26,51.26,51.22,51.23,129400.0,37.1504,37.1504,37.1214,37.1286,129400.0
2015-04-29 15:55:00,51.23,51.3,51.23,51.26,190200.0,37.1286,37.1793,37.1286,37.1504,190200.0
2015-04-30 09:30:00,52.1,52.22,51.59,51.89,205400.0,37.7591,37.8461,37.3895,37.6069,205400.0
2015-04-30 09:35:00,51.88,52.04,51.81,51.84,58800.0,37.5997,37.7157,37.549,37.5707,58800.0
2015-04-30 09:40:00,51.83,51.84,51.3,51.48,123000.0,37.5635,37.5707,37.1793,37.3098,123000.0
2015-04-30 09:45:00,51.43,51.52,51.28,51.4,54800.0,37.2736,37.3388,37.1649,37.2518,54800.0
2015-04-30 09:50:00,51.38,51.44,51.13,51.44,81800.0,37.2373,37.2808,37.0561,37.2808,81800.0
2015-04-30 09:55:00,51.44,51.92,51.43,51.9,119800.0,37.2808,37.6287,37.2736,37.6142,119800.0
2015-04-30 10:00:00,51.9,52.25,51.76,52.16,203000.0,37.6142,37.8679,37.5127,37.8026,203000.0
2015-04-30 10:05:00,52.19,52.28,51.69,51.74,129400.0,37.8244,37.8896,37.462,37.4982,129400.0
2015-04-30 10:10:00,51.76,51.84,51.66,51.73,60400.0,37.5127,37.5707,37.4403,37.491,60400.0
2015-04-30 10:15:00,51.72,51.78,51.63,51.69,42000.0,37.4837,37.5272,37.4185,37.462,42000.0
2015-04-30 10:20:00,51.67,51.68,51.19,51.21,79200.0,37.4475,37.4547,37.0996,37.1141,79200.0
2015-04-30 10:25:00,51.19,51.45,51.19,51.38,45400.0,37.0996,37.2881,37.0996,37.2373,45400.0
2015-04-30 10:30:00,51.4,51.46,51.15,51.17,60600.0,37.2518,37.2953,37.0706,37.0851,60600.0
2015-04-30 10:35:00,51.17,51.2,51.05,51.09,73200.0,37.0851,37.1069,36.9982,37.0271,73200.0
2015-04-30 10:40:00,51.07,51.15,50.94,50.96,83200.0,37.0127,37.0706,36.9184,36.9329,83200.0
2015-04-30 10:45:00,50.96,51.08,50.93,50.98,42400.0,36.9329,37.0199,36.9112,36.9474,42400.0
2015-04-30 10:50:00,50.96,51.0,50.83,50.84,55800.0,36.9329,36.9619,36.8387,36.846,55800.0
2015-04-30 10:55:00,50.84,50.9,50.73,50.76,51800.0,36.846,36.8894,36.7662,36.788,51800.0
2015-04-30 11:00:00,50.77,50.8,50.73,50.76,52800.0,36.7952,36.817,36.7662,36.788,52800.0
2015-04-30 11:05:00,50.8,50.9,50.7,50.72,31200.0,36.817,36.8894,36.7445,36.759,31200.0
2015-04-30 11:10:00,50.68,50.74,50.6,50.63,46600.0,36.73,36.7735,36.672,36.6938,46600.0
2015-04-30 11:15:00,50.59,50.63,50.51,50.56,75400.0,36.6648,36.6938,36.6068,36.643,75400.0
2015-04-30 11:20:00,50.52,50.6,50.51,50.6,44400.0,36.614,36.672,36.6068,36.672,44400.0
2015-04-30 11:25:00,50.6,50.62,50.51,50.54,112800.0,36.672,36.6865,36.6068,36.6285,112800.0
2015-04-30 11:30:00,50.51,50.74,50.51,50.66,76200.0,36.6068,36.7735,36.6068,36.7155,76200.0
2015-04-30 11:35:00,50.71,50.71,50.51,50.58,35000.0,36.7517,36.7517,36.6068,36.6575,35000.0
2015-04-30 11:40:00,50.57,50.59,50.37,50.38,85800.0,36.6503,36.6648,36.5053,36.5126,85800.0
2015-04-30 11:45:00,50.38,50.38,50.29,50.32,60200.0,36.5126,36.5126,36.4474,36.4691,60200.0
2015-04-30 11:50:00,50.32,50.4,50.19,50.21,172800.0,36.4691,36.5271,36.3749,36.3894,172800.0
2015-04-30 11:55:00,50.2,50.21,50.12,50.13,55200.0,36.3821,36.3894,36.3241,36.3314,55200.0
2015-04-30 12:00:00,50.12,50.15,50.04,50.11,56000.0,36.3241,36.3459,36.2662,36.3169,56000.0
2015-04-30 12:05:00,50.12,50.24,50.09,50.23,75800.0,36.3241,36.4111,36.3024,36.4039,75800.0
2015-04-30 12:10:00,50.2,50.21,50.02,50.02,29000.0,36.3821,36.3894,36.2517,36.2517,29000.0
2015-04-30 12:15:00,50.04,50.04,49.94,50.02,77000.0,36.2662,36.2662,36.1937,36.2517,77000.0
2015-04-30 12:20:00,50.05,50.06,49.93,49.98,48800.0,36.2734,36.2807,36.1864,36.2227,48800.0
2015-04-30 12:25:00,50.01,50.09,49.92,49.92,45400.0,36.2444,36.3024,36.1792,36.1792,45400.0
2015-04-30 12:30:00,49.91,49.94,49.71,49.75,81000.0,36.172,36.1937,36.027,36.056,81000.0
2015-04-30 12:35:00,49.73,49.81,49.69,49.69,121400.0,36.0415,36.0995,36.0125,36.0125,121400.0
2015-04-30 12:40:00,49.7,49.81,49.61,49.81,163000.0,36.0198,36.0995,35.9545,36.0995,163000.0
2015-04-30 12:45:00,49.81,49.92,49.55,49.65,129000.0,36.0995,36.1792,35.911,35.9835,129000.0
2015-04-30 12:50:00,49.65,49.7,49.48,49.48,112200.0,35.9835,36.0198,35.8603,35.8603,112200.0
2015-04-30 12:55:00,49.49,49.49,49.32,49.35,61000.0,35.8676,35.8676,35.7444,35.7661,61000.0
2015-04-30 13:00:00,49.35,49.35,49.14,49.23,140400.0,35.7661,35.7661,35.6139,35.6791,140400.0
2015-04-30 13:05:00,49.24,49.45,49.23,49.43,103400.0,35.6864,35.8386,35.6791,35.8241,103400.0
2015-04-30 13:10:00,49.43,49.56,49.32,49.34,99000.0,35.8241,35.9183,35.7444,35.7588,99000.0
2015-04-30 13:15:00,49.32,49.4,49.29,49.39,88200.0,35.7444,35.8023,35.7226,35.7951,88200.0
2015-04-30 13:20:00,49.41,49.49,49.29,49.29,56200.0,35.8096,35.8676,35.7226,35.7226,56200.0
2015-04-30 13:25:00,49.28,49.28,49.02,49.1,92400.0,35.7154,35.7154,35.5269,35.5849,92400.0
2015-04-30 13:30:00,49.09,49.12,49.01,49.04,183200.0,35.5777,35.5994,35.5197,35.5414,183200.0
2015-04-30 13:35:00,49.03,49.03,48.88,48.96,88600.0,35.5342,35.5342,35.4255,35.4834,88600.0
2015-04-30 13:40:00,48.95,49.15,48.94,49.07,257800.0,35.4762,35.6211,35.469,35.5632,257800.0
2015-04-30 13:45:00,49.06,49.07,48.88,49.02,71000.0,35.5559,35.5632,35.4255,35.5269,71000.0
2015-04-30 13:50:00,49.02,49.15,49.01,49.13,212400.0,35.5269,35.6211,35.5197,35.6067,212400.0
2015-04-30 13:55:00,49.1,49.48,49.09,49.26,148400.0,35.5849,35.8603,35.5777,35.7009,148400.0
2015-04-30 14:00:00,49.26,49.26,49.09,49.1,59000.0,35.7009,35.7009,35.5777,35.5849,59000.0
2015-04-30 14:05:00,49.12,49.24,49.1,49.15,60800.0,35.5994,35.6864,35.5849,35.6211,60800.0
2015-04-30 14:10:00,49.15,49.16,48.93,48.99,93600.0,35.6211,35.6284,35.4617,35.5052,93600.0
2015-04-30 14:15:00,48.98,49.01,48.91,49.01,66800.0,35.4979,35.5197,35.4472,35.5197,66800.0
2015-04-30 14:20:00,49.01,49.2,48.99,49.18,132600.0,35.5197,35.6574,35.5052,35.6429,132600.0
2015-04-30 14:25:00,49.18,49.27,49.17,49.2,99000.0,35.6429,35.7081,35.6356,35.6574,99000.0
2015-04-30 14:30:00,49.2,49.21,49.07,49.09,84600.0,35.6574,35.6646,35.5632,35.5777,84600.0
2015-04-30 14:35:00,49.1,49.24,48.99,49.04,95600.0,35.5849,35.6864,35.5052,35.5414,95600.0
2015-04-30 14:40:00,49.04,49.24,48.94,49.07,80200.0,35.5414,35.6864,35.469,35.5632,80200.0
2015-04-30 14:45:00,49.07,49.1,48.96,48.99,67800.0,35.5632,35.5849,35.4834,35.5052,67800.0
2015-04-30 14:50:00,48.99,49.16,48.99,49.02,70000.0,35.5052,35.6284,35.5052,35.5269,70000.0
2015-04-30 14:55:00,49.0,49.04,48.93,49.04,75000.0,35.5124,35.5414,35.4617,35.5414,75000.0
2015-04-30 15:00:00,49.03,49.15,48.95,48.99,142600.0,35.5342,35.6211,35.4762,35.5052,142600.0
2015-04-30 15:05:00,48.99,49.02,48.9,48.95,110400.0,35.5052,35.5269,35.44,35.4762,110400.0
2015-04-30 15:10:00,48.95,48.99,48.88,48.96,104200.0,35.4762,35.5052,35.4255,35.4834,104200.0
2015-04-30 15:15:00,48.97,49.05,48.96,48.99,88200.0,35.4907,35.5487,35.4834,35.5052,88200.0
2015-04-30 15:20:00,48.97,49.1,48.96,49.02,121200.0,35.4907,35.5849,35.4834,35.5269,121200.0
2015-04-30 15:25:00,49.03,49.07,48.99,49.04,106800.0,35.5342,35.5632,35.5052,35.5414,106800.0
2015-04-30 15:30:00,49.02,49.19,49.02,49.19,161400.0,35.5269,35.6501,35.5269,35.6501,161400.0
2015-04-30 15:35:00,49.2,49.38,49.19,49.3,224200.0,35.6574,35.7878,35.6501,35.7299,224200.0
2015-04-30 15:40:00,49.3,49.3,49.12,49.14,221200.0,35.7299,35.7299,35.5994,35.6139,221200.0
2015-04-30 15:45:00,49.15,49.27,49.15,49.24,230000.0,35.6211,35.7081,35.6211,35.6864,230000.0
2015-04-30 15:50:00,49.24,49.33,49.23,49.24,282800.0,35.6864,35.7516,35.6791,35.6864,282800.0
2015-04-30 15:55:00,49.25,49.32,49.16,49.27,567800.0,35.6936,35.7444,35.6284,35.7081,567800.0
2015-05-01 09:30:00,49.49,49.67,49.33,49.5,119400.0,35.8676,35.998,35.7516,35.8748,119400.0
2015-05-01 09:35:00,49.49,49.88,49.49,49.85,99800.0,35.8676,36.1502,35.8676,36.1285,99800.0
2015-05-01 09:40:00,49.85,50.13,49.84,50.06,92000.0,36.1285,36.3314,36.1212,36.2807,92000.0
2015-05-01 09:45:00,50.07,50.32,50.03,50.26,83600.0,36.2879,36.4691,36.2589,36.4256,83600.0
2015-05-01 09:50:00,50.27,50.66,50.23,50.58,148800.0,36.4329,36.7155,36.4039,36.6575,148800.0
2015-05-01 09:55:00,50.61,50.71,50.49,50.67,59600.0,36.6793,36.7517,36.5923,36.7228,59600.0
2015-05-01 10:00:00,50.69,50.82,50.66,50.72,97400.0,36.7373,36.8315,36.7155,36.759,97400.0
2015-05-01 10:05:00,50.69,50.77,50.46,50.49,115600.0,36.7373,36.7952,36.5706,36.5923,115600.0
2015-05-01 10:10:00,50.46,50.51,50.37,50.43,86600.0,36.5706,36.6068,36.5053,36.5488,86600.0
2015-05-01 10:15:00,50.42,50.49,50.36,50.41,67000.0,36.5416,36.5923,36.4981,36.5343,67000.0
2015-05-01 10:20:00,50.42,50.48,50.32,50.45,69000.0,36.5416,36.5851,36.4691,36.5633,69000.0
2015-05-01 10:25:00,50.45,50.47,50.29,50.38,63400.0,36.5633,36.5778,36.4474,36.5126,63400.0
2015-05-01 10:30:00,50.38,50.44,50.27,50.34,62200.0,36.5126,36.5561,36.4329,36.4836,62200.0
2015-05-01 10:35:00,50.36,50.39,50.3,50.31,60000.0,36.4981,36.5198,36.4546,36.4618,60000.0
2015-05-01 10:40:00,50.31,50.32,50.23,50.32,45000.0,36.4618,36.4691,36.4039,36.4691,45000.0
2015-05-01 10:45:00,50.31,50.6,50.31,50.56,49600.0,36.4618,36.672,36.4618,36.643,49600.0
2015-05-01 10:50:00,50.55,50.6,50.46,50.58,55000.0,36.6358,36.672,36.5706,36.6575,55000.0
2015-05-01 10:55:00,50.58,50.69,50.56,50.68,43200.0,36.6575,36.7373,36.643,36.73,43200.0
2015-05-01 11:00:00,50.69,50.74,50.67,50.68,52400.0,36.7373,36.7735,36.7228,36.73,52400.0
2015-05-01 11:05:00,50.69,50.74,50.68,50.73,35800.0,36.7373,36.7735,36.73,36.7662,35800.0
2015-05-01 11:10:00,50.72,50.85,50.71,50.8,45400.0,36.759,36.8532,36.7517,36.817,45400.0
2015-05-01 11:15:00,50.82,50.87,50.81,50.84,49800.0,36.8315,36.8677,36.8242,36.846,49800.0
2015-05-01 11:20:00,50.85,50.85,50.71,50.74,74400.0,36.8532,36.8532,36.7517,36.7735,74400.0
2015-05-01 11:25:00,50.74,50.77,50.72,50.74,37200.0,36.7735,36.7952,36.759,36.7735,37200.0
2015-05-01 11:30:00,50.74,50.76,50.7,50.74,37600.0,36.7735,36.788,36.7445,36.7735,37600.0
2015-05-01 11:35:00,50.74,50.77,50.73,50.73,64200.0,36.7735,36.7952,36.7662,36.7662,64200.0
2015-05-01 11:40:00,50.74,50.74,50.55,50.55,36400.0,36.7735,36.7735,36.6358,36.6358,36400.0
2015-05-01 11:45:00,50.55,50.55,50.48,50.5,46800.0,36.6358,36.6358,36.5851,36.5996,46800.0
2015-05-01 11:50:00,50.5,50.69,50.48,50.69,47000.0,36.5996,36.7373,36.5851,36.7373,47000.0
2015-05-01 11:55:00,50.7,50.83,50.7,50.73,35000.0,36.7445,36.8387,36.7445,36.7662,35000.0
2015-05-01 12:00:00,50.72,50.74,50.64,50.74,16000.0,36.759,36.7735,36.701,36.7735,16000.0
2015-05-01 12:05:00,50.74,50.79,50.73,50.77,21000.0,36.7735,36.8097,36.7662,36.7952,21000.0
2015-05-01 12:10:00,50.76,50.9,50.76,50.85,25200.0,36.788,36.8894,36.788,36.8532,25200.0
2015-05-01 12:15:00,50.87,50.91,50.85,50.91,20600.0,36.8677,36.8967,36.8532,36.8967,20600.0
2015-05-01 12:20:00,50.91,51.0,50.9,50.99,29600.0,36.8967,36.9619,36.8894,36.9547,29600.0
2015-05-01 12:25:00,50.97,51.1,50.95,51.09,50600.0,36.9402,37.0344,36.9257,37.0271,50600.0
2015-05-01 12:30:00,51.09,51.11,50.99,51.06,30400.0,37.0271,37.0416,36.9547,37.0054,30400.0
2015-05-01 12:35:00,51.05,51.16,50.99,51.15,59600.0,36.9982,37.0779,36.9547,37.0706,59600.0
2015-05-01 12:40:00,51.13,51.13,51.02,51.06,27800.0,37.0561,37.0561,36.9764,37.0054,27800.0
2015-05-01 12:45:00,51.09,51.12,51.09,51.1,9800.0,37.0271,37.0489,37.0271,37.0344,9800.0
2015-05-01 12:50:00,51.1,51.13,51.07,51.08,21800.0,37.0344,37.0561,37.0127,37.0199,21800.0
2015-05-01 12:55:00,51.07,51.17,51.07,51.15,18600.0,37.0127,37.0851,37.0127,37.0706,18600.0
2015-05-01 13:00:00,51.16,51.17,51.05,51.07,25000.0,37.0779,37.0851,36.9982,37.0127,25000.0
2015-05-01 13:05:00,51.06,51.17,51.0,51.13,27800.0,37.0054,37.0851,36.9619,37.0561,27800.0
2015-05-01 13:10:00,51.12,51.18,51.11,51.14,16000.0,37.0489,37.0924,37.0416,37.0634,16000.0
2015-05-01 13:15:00,51.13,51.24,51.13,51.22,43400.0,37.0561,37.1359,37.0561,37.1214,43400.0
2015-05-01 13:20:00,51.22,51.24,51.16,51.17,36600.0,37.1214,37.1359,37.0779,37.0851,36600.0
2015-05-01 13:25:00,51.17,51.17,51.1,51.14,29600.0,37.0851,37.0851,37.0344,37.0634,29600.0
2015-05-01 13:30:00,51.15,51.15,51.04,51.06,41200.0,37.0706,37.0706,36.9909,37.0054,41200.0
2015-05-01 13:35:00,51.06,51.13,51.06,51.09,27000.0,37.0054,37.0561,37.0054,37.0271,27000.0
2015-05-01 13:40:00,51.09,51.17,51.08,51.16,44400.0,37.0271,37.0851,37.0199,37.0779,44400.0
2015-05-01 13:45:00,51.17,51.21,51.11,51.14,35800.0,37.0851,37.1141,37.0416,37.0634,35800.0
2015-05-01 13:50:00,51.15,51.23,51.14,51.16,46400.0,37.0706,37.1286,37.0634,37.0779,46400.0
2015-05-01 13:55:00,51.18,51.18,51.1,51.12,38800.0,37.0924,37.0924,37.0344,37.0489,38800.0
2015-05-01 14:00:00,51.13,51.19,51.13,51.19,29200.0,37.0561,37.0996,37.0561,37.0996,29200.0
2015-05-01 14:05:00,51.2,51.29,51.19,51.24,46200.0,37.1069,37.1721,37.0996,37.1359,46200.0
2015-05-01 14:10:00,51.24,51.27,51.22,51.26,32000.0,37.1359,37.1576,37.1214,37.1504,32000.0
2015-05-01 14:15:00,51.25,51.26,51.19,51.24,50000.0,37.1431,37.1504,37.0996,37.1359,50000.0
2015-05-01 14:20:00,51.26,51.42,51.26,51.41,67000.0,37.1504,37.2663,37.1504,37.2591,67000.0
2015-05-01 14:25:00,51.4,51.52,51.39,51.46,74800.0,37.2518,37.3388,37.2446,37.2953,74800.0
2015-05-01 14:30:00,51.45,51.48,51.39,51.39,35600.0,37.2881,37.3098,37.2446,37.2446,35600.0
2015-05-01 14:35:00,51.4,51.48,51.39,51.46,38600.0,37.2518,37.3098,37.2446,37.2953,38600.0
2015-05-01 14:40:00,51.47,51.47,51.41,51.42,35800.0,37.3026,37.3026,37.2591,37.2663,35800.0
2015-05-01 14:45:00,51.41,51.43,51.36,51.43,49400.0,37.2591,37.2736,37.2228,37.2736,49400.0
2015-05-01 14:50:00,51.44,51.45,51.38,51.39,34400.0,37.2808,37.2881,37.2373,37.2446,34400.0
2015-05-01 14:55:00,51.39,51.57,51.38,51.53,75800.0,37.2446,37.375,37.2373,37.346,75800.0
2015-05-01 15:00:00,51.52,51.59,51.49,51.57,99400.0,37.3388,37.3895,37.317,37.375,99400.0
2015-05-01 15:05:00,51.57,51.57,51.51,51.54,55800.0,37.375,37.375,37.3315,37.3533,55800.0
2015-05-01 15:10:00,51.55,51.56,51.39,51.4,56400.0,37.3605,37.3678,37.2446,37.2518,56400.0
2015-05-01 15:15:00,51.41,51.6,51.41,51.57,127800.0,37.2591,37.3968,37.2591,37.375,127800.0
2015-05-01 15:20:00,51.57,51.58,51.45,51.48,60400.0,37.375,37.3823,37.2881,37.3098,60400.0
2015-05-01 15:25:00,51.49,51.49,51.41,51.44,46000.0,37.317,37.317,37.2591,37.2808,46000.0
2015-05-01 15:30:00,51.45,51.47,51.43,51.44,77800.0,37.2881,37.3026,37.2736,37.2808,77800.0
2015-05-01 15:35:00,51.44,51.49,51.37,51.38,85200.0,37.2808,37.317,37.2301,37.2373,85200.0
2015-05-01 15:40:00,51.38,51.41,51.32,51.35,98800.0,37.2373,37.2591,37.1938,37.2156,98800.0
2015-05-01 15:45:00,51.35,51.41,51.28,51.29,180000.0,37.2156,37.2591,37.1649,37.1721,180000.0
2015-05-01 15:50:00,51.3,51.36,51.28,51.32,123600.0,37.1793,37.2228,37.1649,37.1938,123600.0
2015-05-01 15:55:00,51.31,51.37,51.29,51.33,270000.0,37.1866,37.2301,37.1721,37.2011,270000.0
2015-05-04 09:30:00,51.22,51.6,51.13,51.44,87800.0,37.1214,37.3968,37.0561,37.2808,87800.0
2015-05-04 09:35:00,51.49,51.55,51.23,51.26,46200.0,37.317,37.3605,37.1286,37.1504,46200.0
2015-05-04 09:40:00,51.22,51.45,51.2,51.43,37800.0,37.1214,37.2881,37.1069,37.2736,37800.0
2015-05-04 09:45:00,51.43,51.46,51.13,51.14,41200.0,37.2736,37.2953,37.0561,37.0634,41200.0
2015-05-04 09:50:00,51.14,51.24,51.02,51.07,59000.0,37.0634,37.1359,36.9764,37.0127,59000.0
2015-05-04 09:55:00,51.05,51.05,50.91,50.92,28000.0,36.9982,36.9982,36.8967,36.9039,28000.0
2015-05-04 10:00:00,50.97,50.99,50.88,50.94,40800.0,36.9402,36.9547,36.875,36.9184,40800.0
2015-05-04 10:05:00,50.95,51.02,50.93,50.93,28200.0,36.9257,36.9764,36.9112,36.9112,28200.0
2015-05-04 10:10:00,50.93,51.02,50.91,50.97,86600.0,36.9112,36.9764,36.8967,36.9402,86600.0
2015-05-04 10:15:00,50.96,50.97,50.85,50.89,64800.0,36.9329,36.9402,36.8532,36.8822,64800.0
2015-05-04 10:20:00,50.88,50.9,50.7,50.7,39800.0,36.875,36.8894,36.7445,36.7445,39800.0
2015-05-04 10:25:00,50.68,50.8,50.68,50.74,55800.0,36.73,36.817,36.73,36.7735,55800.0
2015-05-04 10:30:00,50.74,50.76,50.64,50.75,84000.0,36.7735,36.788,36.701,36.7807,84000.0
2015-05-04 10:35:00,50.76,50.8,50.63,50.63,22800.0,36.788,36.817,36.6938,36.6938,22800.0
2015-05-04 10:40:00,50.63,50.64,50.57,50.62,41000.0,36.6938,36.701,36.6503,36.6865,41000.0
2015-05-04 10:45:00,50.63,50.68,50.57,50.63,26400.0,36.6938,36.73,36.6503,36.6938,26400.0
2015-05-04 10:50:00,50.63,50.79,50.63,50.75,33600.0,36.6938,36.8097,36.6938,36.7807,33600.0
2015-05-04 10:55:00,50.74,50.87,50.72,50.87,46000.0,36.7735,36.8677,36.759,36.8677,46000.0
2015-05-04 11:00:00,50.88,50.88,50.73,50.74,25600.0,36.875,36.875,36.7662,36.7735,25600.0
2015-05-04 11:05:00,50.74,50.8,50.68,50.68,43200.0,36.7735,36.817,36.73,36.73,43200.0
2015-05-04 11:10:00,50.69,50.76,50.66,50.7,74000.0,36.7373,36.788,36.7155,36.7445,74000.0
2015-05-04 11:15:00,50.68,50.73,50.63,50.65,34000.0,36.73,36.7662,36.6938,36.7083,34000.0
2015-05-04 11:20:00,50.65,50.79,50.65,50.74,33200.0,36.7083,36.8097,36.7083,36.7735,33200.0
2015-05-04 11:25:00,50.75,50.76,50.61,50.71,29600.0,36.7807,36.788,36.6793,36.7517,29600.0
2015-05-04 11:30:00,50.69,50.69,50.57,50.57,14800.0,36.7373,36.7373,36.6503,36.6503,14800.0
2015-05-04 11:35:00,50.57,50.64,50.55,50.63,60400.0,36.6503,36.701,36.6358,36.6938,60400.0
2015-05-04 11:40:00,50.64,50.69,50.62,50.62,24000.0,36.701,36.7373,36.6865,36.6865,24000.0
2015-05-04 11:45:00,50.62,50.71,50.61,50.7,28800.0,36.6865,36.7517,36.6793,36.7445,28800.0
2015-05-04 11:50:00,50.72,50.8,50.66,50.73,73600.0,36.759,36.817,36.7155,36.7662,73600.0
2015-05-04 11:55:00,50.74,50.8,50.73,50.77,30400.0,36.7735,36.817,36.7662,36.7952,30400.0
2015-05-04 12:00:00,50.78,50.92,50.77,50.92,40600.0,36.8025,36.9039,36.7952,36.9039,40600.0
2015-05-04 12:05:00,50.92,50.92,50.82,50.82,40400.0,36.9039,36.9039,36.8315,36.8315,40400.0
2015-05-04 12:10:00,50.81,50.85,50.71,50.78,44600.0,36.8242,36.8532,36.7517,36.8025,44600.0
2015-05-04 12:15:00,50.81,50.82,50.68,50.8,52600.0,36.8242,36.8315,36.73,36.817,52600.0
2015-05-04 12:20:00,50.74,50.77,50.7,50.74,16600.0,36.7735,36.7952,36.7445,36.7735,16600.0
2015-05-04 12:25:00,50.74,50.81,50.71,50.8,18800.0,36.7735,36.8242,36.7517,36.817,18800.0
2015-05-04 12:30:00,50.81,50.98,50.71,50.77,72400.0,36.8242,36.9474,36.7517,36.7952,72400.0
2015-05-04 12:35:00,50.77,50.85,50.71,50.85,31400.0,36.7952,36.8532,36.7517,36.8532,31400.0
2015-05-04 12:40:00,50.86,50.89,50.8,50.8,16200.0,36.8605,36.8822,36.817,36.817,16200.0
2015-05-04 12:45:00,50.8,50.93,50.77,50.9,60200.0,36.817,36.9112,36.7952,36.8894,60200.0
2015-05-04 12:50:00,50.92,50.92,50.83,50.84,17000.0,36.9039,36.9039,36.8387,36.846,17000.0
2015-05-04 12:55:00,50.85,50.9,50.79,50.86,25800.0,36.8532,36.8894,36.8097,36.8605,25800.0
2015-05-04 13:00:00,50.84,50.92,50.84,50.92,13600.0,36.846,36.9039,36.846,36.9039,13600.0
2015-05-04 13:05:00,50.91,50.93,50.82,50.88,16400.0,36.8967,36.9112,36.8315,36.875,16400.0
2015-05-04 13:10:00,50.9,50.92,50.81,50.87,24600.0,36.8894,36.9039,36.8242,36.8677,24600.0
2015-05-04 13:15:00,50.86,50.87,50.8,50.85,13200.0,36.8605,36.8677,36.817,36.8532,13200.0
2015-05-04 13:20:00,50.85,50.87,50.79,50.82,10600.0,36.8532,36.8677,36.8097,36.8315,10600.0
2015-05-04 13:25:00,50.81,50.86,50.75,50.85,23200.0,36.8242,36.8605,36.7807,36.8532,23200.0
2015-05-04 13:30:00,50.85,50.88,50.82,50.87,28400.0,36.8532,36.875,36.8315,36.8677,28400.0
2015-05-04 13:35:00,50.87,50.87,50.78,50.81,16200.0,36.8677,36.8677,36.8025,36.8242,16200.0
2015-05-04 13:40:00,50.8,50.86,50.8,50.82,11800.0,36.817,36.8605,36.817,36.8315,11800.0
2015-05-04 13:45:00,50.83,50.84,50.76,50.76,14400.0,36.8387,36.846,36.788,36.788,14400.0
2015-05-04 13:50:00,50.77,50.78,50.75,50.76,33400.0,36.7952,36.8025,36.7807,36.788,33400.0
2015-05-04 13:55:00,50.76,50.77,50.72,50.76,17400.0,36.788,36.7952,36.759,36.788,17400.0
2015-05-04 14:00:00,50.73,50.76,50.68,50.68,24600.0,36.7662,36.788,36.73,36.73,24600.0
2015-05-04 14:05:00,50.67,50.74,50.65,50.71,25000.0,36.7228,36.7735,36.7083,36.7517,25000.0
2015-05-04 14:10:00,50.73,50.81,50.7,50.81,32800.0,36.7662,36.8242,36.7445,36.8242,32800.0
2015-05-04 14:15:00,50.81,50.88,50.78,50.83,55400.0,36.8242,36.875,36.8025,36.8387,55400.0
2015-05-04 14:20:00,50.82,50.83,50.74,50.8,22200.0,36.8315,36.8387,36.7735,36.817,22200.0
2015-05-04 14:25:00,50.8,50.81,50.72,50.73,21800.0,36.817,36.8242,36.759,36.7662,21800.0
2015-05-04 14:30:00,50.71,50.71,50.64,50.66,20600.0,36.7517,36.7517,36.701,36.7155,20600.0
2015-05-04 14:35:00,50.66,50.67,50.63,50.64,38600.0,36.7155,36.7228,36.6938,36.701,38600.0
2015-05-04 14:40:00,50.65,50.77,50.64,50.74,68800.0,36.7083,36.7952,36.701,36.7735,68800.0
2015-05-04 14:45:00,50.74,50.76,50.71,50.74,34200.0,36.7735,36.788,36.7517,36.7735,34200.0
2015-05-04 14:50:00,50.75,50.75,50.68,50.68,26400.0,36.7807,36.7807,36.73,36.73,26400.0
2015-05-04 14:55:00,50.67,50.69,50.6,50.69,29600.0,36.7228,36.7373,36.672,36.7373,29600.0
2015-05-04 15:00:00,50.7,50.76,50.67,50.74,25200.0,36.7445,36.788,36.7228,36.7735,25200.0
2015-05-04 15:05:00,50.74,50.76,50.7,50.74,35800.0,36.7735,36.788,36.7445,36.7735,35800.0
2015-05-04 15:10:00,50.73,50.74,50.69,50.74,41400.0,36.7662,36.7735,36.7373,36.7735,41400.0
2015-05-04 15:15:00,50.74,50.85,50.69,50.85,57200.0,36.7735,36.8532,36.7373,36.8532,57200.0
2015-05-04 15:20:00,50.85,50.85,50.77,50.77,45000.0,36.8532,36.8532,36.7952,36.7952,45000.0
2015-05-04 15:25:00,50.79,50.79,50.7,50.76,64400.0,36.8097,36.8097,36.7445,36.788,64400.0
2015-05-04 15:30:00,50.74,50.74,50.66,50.69,71800.0,36.7735,36.7735,36.7155,36.7373,71800.0
2015-05-04 15:35:00,50.7,50.74,50.66,50.7,86400.0,36.7445,36.7735,36.7155,36.7445,86400.0
2015-05-04 15:40:00,50.7,50.72,50.63,50.71,79800.0,36.7445,36.759,36.6938,36.7517,79800.0
2015-05-04 15:45:00,50.71,50.73,50.65,50.66,121400.0,36.7517,36.7662,36.7083,36.7155,121400.0
2015-05-04 15:50:00,50.66,50.68,50.61,50.61,148600.0,36.7155,36.73,36.6793,36.6793,148600.0
2015-05-04 15:55:00,50.61,50.65,50.6,50.63,177600.0,36.6793,36.7083,36.672,36.6938,177600.0
2015-05-05 09:30:00,50.85,50.85,50.65,50.83,77000.0,36.8532,36.8532,36.7083,36.8387,77000.0
2015-05-05 09:35:00,50.81,51.12,50.79,51.1,52800.0,36.8242,37.0489,36.8097,37.0344,52800.0
2015-05-05 09:40:00,51.06,51.15,50.97,51.12,29600.0,37.0054,37.0706,36.9402,37.0489,29600.0
2015-05-05 09:45:00,51.12,51.15,50.99,51.06,34000.0,37.0489,37.0706,36.9547,37.0054,34000.0
2015-05-05 09:50:00,51.04,51.04,50.8,50.9,36000.0,36.9909,36.9909,36.817,36.8894,36000.0
2015-05-05 09:55:00,50.85,50.86,50.71,50.71,27000.0,36.8532,36.8605,36.7517,36.7517,27000.0
2015-05-05 10:00:00,50.71,50.73,50.58,50.62,63200.0,36.7517,36.7662,36.6575,36.6865,63200.0
2015-05-05 10:05:00,50.62,50.77,50.62,50.74,40800.0,36.6865,36.7952,36.6865,36.7735,40800.0
2015-05-05 10:10:00,50.73,50.77,50.59,50.71,65400.0,36.7662,36.7952,36.6648,36.7517,65400.0
2015-05-05 10:15:00,50.7,50.72,50.59,50.62,46000.0,36.7445,36.759,36.6648,36.6865,46000.0
2015-05-05 10:20:00,50.63,50.75,50.59,50.74,65600.0,36.6938,36.7807,36.6648,36.7735,65600.0
2015-05-05 10:25:00,50.71,50.79,50.69,50.74,27600.0,36.7517,36.8097,36.7373,36.7735,27600.0
2015-05-05 10:30:00,50.74,50.77,50.66,50.67,38200.0,36.7735,36.7952,36.7155,36.7228,38200.0
2015-05-05 10:35:00,50.66,50.73,50.62,50.66,37000.0,36.7155,36.7662,36.6865,36.7155,37000.0
2015-05-05 10:40:00,50.67,50.71,50.64,50.71,25200.0,36.7228,36.7517,36.701,36.7517,25200.0
2015-05-05 10:45:00,50.71,50.83,50.71,50.82,25400.0,36.7517,36.8387,36.7517,36.8315,25400.0
2015-05-05 10:50:00,50.81,50.81,50.72,50.74,21800.0,36.8242,36.8242,36.759,36.7735,21800.0
2015-05-05 10:55:00,50.74,50.96,50.74,50.9,36600.0,36.7735,36.9329,36.7735,36.8894,36600.0
2015-05-05 11:00:00,50.9,50.9,50.77,50.8,25200.0,36.8894,36.8894,36.7952,36.817,25200.0
2015-05-05 11:05:00,50.81,50.81,50.74,50.77,13600.0,36.8242,36.8242,36.7735,36.7952,13600.0
2015-05-05 11:10:00,50.77,50.77,50.72,50.74,38000.0,36.7952,36.7952,36.759,36.7735,38000.0
2015-05-05 11:15:00,50.73,50.75,50.67,50.71,18000.0,36.7662,36.7807,36.7228,36.7517,18000.0
2015-05-05 11:20:00,50.71,50.72,50.67,50.68,17400.0,36.7517,36.759,36.7228,36.73,17400.0
2015-05-05 11:25:00,50.68,50.8,50.66,50.73,25200.0,36.73,36.817,36.7155,36.7662,25200.0
2015-05-05 11:30:00,50.72,50.76,50.67,50.73,18000.0,36.759,36.788,36.7228,36.7662,18000.0
2015-05-05 11:35:00,50.74,50.74,50.6,50.6,15800.0,36.7735,36.7735,36.672,36.672,15800.0
2015-05-05 11:40:00,50.6,50.63,50.59,50.59,52200.0,36.672,36.6938,36.6648,36.6648,52200.0
2015-05-05 11:45:00,50.58,50.63,50.58,50.61,42200.0,36.6575,36.6938,36.6575,36.6793,42200.0
2015-05-05 11:50:00,50.6,50.63,50.59,50.61,49000.0,36.672,36.6938,36.6648,36.6793,49000.0
2015-05-05 11:55:00,50.62,50.7,50.6,50.7,26800.0,36.6865,36.7445,36.672,36.7445,26800.0
2015-05-05 12:00:00,50.7,50.73,50.67,50.69,23400.0,36.7445,36.7662,36.7228,36.7373,23400.0
2015-05-05 12:05:00,50.68,50.85,50.68,50.84,22400.0,36.73,36.8532,36.73,36.846,22400.0
2015-05-05 12:10:00,50.85,50.85,50.7,50.72,38600.0,36.8532,36.8532,36.7445,36.759,38600.0
2015-05-05 12:15:00,50.74,50.75,50.66,50.67,31400.0,36.7735,36.7807,36.7155,36.7228,31400.0
2015-05-05 12:20:00,50.67,50.72,50.67,50.69,41000.0,36.7228,36.759,36.7228,36.7373,41000.0
2015-05-05 12:25:00,50.7,50.74,50.68,50.72,46600.0,36.7445,36.7735,36.73,36.759,46600.0
2015-05-05 12:30:00,50.72,50.73,50.68,50.69,23800.0,36.759,36.7662,36.73,36.7373,23800.0
2015-05-05 12:35:00,50.67,50.71,50.62,50.7,48600.0,36.7228,36.7517,36.6865,36.7445,48600.0
2015-05-05 12:40:00,50.68,50.71,50.63,50.7,18400.0,36.73,36.7517,36.6938,36.7445,18400.0
2015-05-05 12:45:00,50.69,50.82,50.69,50.8,23200.0,36.7373,36.8315,36.7373,36.817,23200.0
2015-05-05 12:50:00,50.81,50.85,50.76,50.79,16400.0,36.8242,36.8532,36.788,36.8097,16400.0
2015-05-05 12:55:00,50.8,50.84,50.77,50.8,12600.0,36.817,36.846,36.7952,36.817,12600.0
2015-05-05 13:00:00,50.81,50.85,50.81,50.83,25000.0,36.8242,36.8532,36.8242,36.8387,25000.0
2015-05-05 13:05:00,50.82,50.85,50.79,50.82,23600.0,36.8315,36.8532,36.8097,36.8315,23600.0
2015-05-05 13:10:00,50.82,50.82,50.72,50.74,27000.0,36.8315,36.8315,36.759,36.7735,27000.0
2015-05-05 13:15:00,50.74,50.8,50.73,50.8,31600.0,36.7735,36.817,36.7662,36.817,31600.0
2015-05-05 13:20:00,50.8,50.81,50.73,50.79,23200.0,36.817,36.8242,36.7662,36.8097,23200.0
2015-05-05 13:25:00,50.77,50.86,50.77,50.86,42400.0,36.7952,36.8605,36.7952,36.8605,42400.0
2015-05-05 13:30:00,50.85,50.88,50.82,50.83,31800.0,36.8532,36.875,36.8315,36.8387,31800.0
2015-05-05 13:35:00,50.83,50.91,50.83,50.87,37400.0,36.8387,36.8967,36.8387,36.8677,37400.0
2015-05-05 13:40:00,50.87,50.89,50.86,50.87,21600.0,36.8677,36.8822,36.8605,36.8677,21600.0
2015-05-05 13:45:00,50.87,50.91,50.83,50.88,28600.0,36.8677,36.8967,36.8387,36.875,28600.0
2015-05-05 13:50:00,50.89,50.91,50.85,50.88,28600.0,36.8822,36.8967,36.8532,36.875,28600.0
2015-05-05 13:55:00,50.9,50.91,50.85,50.91,17000.0,36.8894,36.8967,36.8532,36.8967,17000.0
2015-05-05 14:00:00,50.9,50.9,50.84,50.9,23000.0,36.8894,36.8894,36.846,36.8894,23000.0
2015-05-05 14:05:00,50.88,50.98,50.87,50.95,43000.0,36.875,36.9474,36.8677,36.9257,43000.0
2015-05-05 14:10:00,50.96,51.02,50.96,51.01,20400.0,36.9329,36.9764,36.9329,36.9692,20400.0
2015-05-05 14:15:00,51.04,51.07,51.02,51.05,17800.0,36.9909,37.0127,36.9764,36.9982,17800.0
2015-05-05 14:20:00,51.05,51.06,51.01,51.04,24400.0,36.9982,37.0054,36.9692,36.9909,24400.0
2015-05-05 14:25:00,51.05,51.05,50.99,51.02,24800.0,36.9982,36.9982,36.9547,36.9764,24800.0
2015-05-05 14:30:00,51.0,51.02,50.97,50.98,28000.0,36.9619,36.9764,36.9402,36.9474,28000.0
2015-05-05 14:35:00,50.99,51.02,50.94,50.95,40000.0,36.9547,36.9764,36.9184,36.9257,40000.0
2015-05-05 14:40:00,50.95,50.96,50.88,50.88,39000.0,36.9257,36.9329,36.875,36.875,39000.0
2015-05-05 14:45:00,50.88,50.95,50.88,50.93,18800.0,36.875,36.9257,36.875,36.9112,18800.0
2015-05-05 14:50:00,50.93,50.94,50.89,50.92,36400.0,36.9112,36.9184,36.8822,36.9039,36400.0
2015-05-05 14:55:00,50.92,50.96,50.9,50.93,33400.0,36.9039,36.9329,36.8894,36.9112,33400.0
2015-05-05 15:00:00,50.91,50.94,50.88,50.94,35600.0,36.8967,36.9184,36.875,36.9184,35600.0
2015-05-05 15:05:00,50.93,50.94,50.88,50.92,47200.0,36.9112,36.9184,36.875,36.9039,47200.0
2015-05-05 15:10:00,50.91,50.96,50.9,50.93,32200.0,36.8967,36.9329,36.8894,36.9112,32200.0
2015-05-05 15:15:00,50.92,50.97,50.88,50.96,54000.0,36.9039,36.9402,36.875,36.9329,54000.0
2015-05-05 15:20:00,50.96,51.0,50.91,50.99,54000.0,36.9329,36.9619,36.8967,36.9547,54000.0
2015-05-05 15:25:00,51.01,51.04,51.01,51.03,46400.0,36.9692,36.9909,36.9692,36.9837,46400.0
2015-05-05 15:30:00,51.02,51.06,50.99,51.06,61000.0,36.9764,37.0054,36.9547,37.0054,61000.0
2015-05-05 15:35:00,51.06,51.12,51.06,51.1,63200.0,37.0054,37.0489,37.0054,37.0344,63200.0
2015-05-05 15:40:00,51.1,51.13,51.06,51.07,78200.0,37.0344,37.0561,37.0054,37.0127,78200.0
2015-05-05 15:45:00,51.07,51.07,50.95,50.96,85200.0,37.0127,37.0127,36.9257,36.9329,85200.0
2015-05-05 15:50:00,50.96,50.96,50.88,50.89,94400.0,36.9329,36.9329,36.875,36.8822,94400.0
2015-05-05 15:55:00,50.88,50.96,50.88,50.93,173200.0,36.875,36.9329,36.875,36.9112,173200.0
2015-05-06 09:30:00,51.4,51.46,50.93,51.35,100800.0,37.2518,37.2953,36.9112,37.2156,100800.0
2015-05-06 09:35:00,51.32,51.37,51.19,51.37,24800.0,37.1938,37.2301,37.0996,37.2301,24800.0
2015-05-06 09:40:00,51.33,51.36,50.96,51.02,70400.0,37.2011,37.2228,36.9329,36.9764,70400.0
2015-05-06 09:45:00,51.02,51.06,50.7,50.77,102000.0,36.9764,37.0054,36.7445,36.7952,102000.0
2015-05-06 09:50:00,50.76,50.85,50.45,50.57,131200.0,36.788,36.8532,36.5633,36.6503,131200.0
2015-05-06 09:55:00,50.54,50.87,50.53,50.82,44600.0,36.6285,36.8677,36.6213,36.8315,44600.0
2015-05-06 10:00:00,50.82,50.88,50.7,50.82,22000.0,36.8315,36.875,36.7445,36.8315,22000.0
2015-05-06 10:05:00,50.85,50.87,50.65,50.71,35600.0,36.8532,36.8677,36.7083,36.7517,35600.0
2015-05-06 10:10:00,50.71,50.71,50.47,50.6,101200.0,36.7517,36.7517,36.5778,36.672,101200.0
2015-05-06 10:15:00,50.6,50.74,50.52,50.74,32200.0,36.672,36.7735,36.614,36.7735,32200.0
2015-05-06 10:20:00,50.75,50.8,50.68,50.76,26000.0,36.7807,36.817,36.73,36.788,26000.0
2015-05-06 10:25:00,50.76,50.88,50.73,50.82,24000.0,36.788,36.875,36.7662,36.8315,24000.0
2015-05-06 10:30:00,50.84,50.95,50.54,50.6,93400.0,36.846,36.9257,36.6285,36.672,93400.0
2015-05-06 10:35:00,50.61,50.63,50.42,50.43,41800.0,36.6793,36.6938,36.5416,36.5488,41800.0
2015-05-06 10:40:00,50.46,50.51,50.43,50.43,39000.0,36.5706,36.6068,36.5488,36.5488,39000.0
2015-05-06 10:45:00,50.44,50.47,50.34,50.38,98000.0,36.5561,36.5778,36.4836,36.5126,98000.0
2015-05-06 10:50:00,50.38,50.39,50.23,50.32,83200.0,36.5126,36.5198,36.4039,36.4691,83200.0
2015-05-06 10:55:00,50.32,50.32,50.18,50.22,26600.0,36.4691,36.4691,36.3676,36.3966,26600.0
2015-05-06 11:00:00,50.22,50.25,50.12,50.13,63200.0,36.3966,36.4184,36.3241,36.3314,63200.0
2015-05-06 11:05:00,50.13,50.27,50.13,50.22,41400.0,36.3314,36.4329,36.3314,36.3966,41400.0
2015-05-06 11:10:00,50.21,50.22,50.07,50.07,41800.0,36.3894,36.3966,36.2879,36.2879,41800.0
2015-05-06 11:15:00,50.08,50.11,50.01,50.07,86400.0,36.2952,36.3169,36.2444,36.2879,86400.0
2015-05-06 11:20:00,50.06,50.06,49.97,49.98,50000.0,36.2807,36.2807,36.2154,36.2227,50000.0
2015-05-06 11:25:00,49.99,50.1,49.98,50.1,64200.0,36.2299,36.3097,36.2227,36.3097,64200.0
2015-05-06 11:30:00,50.09,50.12,50.07,50.09,64200.0,36.3024,36.3241,36.2879,36.3024,64200.0
2015-05-06 11:35:00,50.09,50.24,50.08,50.14,33000.0,36.3024,36.4111,36.2952,36.3386,33000.0
2015-05-06 11:40:00,50.15,50.24,50.12,50.24,31000.0,36.3459,36.4111,36.3241,36.4111,31000.0
2015-05-06 11:45:00,50.22,50.23,50.12,50.12,40000.0,36.3966,36.4039,36.3241,36.3241,40000.0
2015-05-06 11:50:00,50.1,50.17,50.04,50.12,51800.0,36.3097,36.3604,36.2662,36.3241,51800.0
2015-05-06 11:55:00,50.11,50.11,49.96,50.02,21400.0,36.3169,36.3169,36.2082,36.2517,21400.0
2015-05-06 12:00:00,50.03,50.09,50.01,50.09,19800.0,36.2589,36.3024,36.2444,36.3024,19800.0
2015-05-06 12:05:00,50.08,50.12,50.05,50.07,18000.0,36.2952,36.3241,36.2734,36.2879,18000.0
2015-05-06 12:10:00,50.06,50.1,50.01,50.01,15000.0,36.2807,36.3097,36.2444,36.2444,15000.0
2015-05-06 12:15:00,50.01,50.04,49.96,50.02,36800.0,36.2444,36.2662,36.2082,36.2517,36800.0
2015-05-06 12:20:00,50.01,50.02,49.97,50.01,16800.0,36.2444,36.2517,36.2154,36.2444,16800.0
2015-05-06 12:25:00,50.02,50.05,49.98,49.99,23800.0,36.2517,36.2734,36.2227,36.2299,23800.0
2015-05-06 12:30:00,49.98,50.05,49.97,50.02,23000.0,36.2227,36.2734,36.2154,36.2517,23000.0
2015-05-06 12:35:00,50.03,50.04,49.97,50.04,36600.0,36.2589,36.2662,36.2154,36.2662,36600.0
2015-05-06 12:40:00,50.04,50.06,50.02,50.03,22000.0,36.2662,36.2807,36.2517,36.2589,22000.0
2015-05-06 12:45:00,50.04,50.08,50.03,50.08,31600.0,36.2662,36.2952,36.2589,36.2952,31600.0
2015-05-06 12:50:00,50.07,50.07,49.94,49.95,37200.0,36.2879,36.2879,36.1937,36.2009,37200.0
2015-05-06 12:55:00,49.96,49.99,49.91,49.92,20600.0,36.2082,36.2299,36.172,36.1792,20600.0
2015-05-06 13:00:00,49.91,49.96,49.88,49.92,36600.0,36.172,36.2082,36.1502,36.1792,36600.0
2015-05-06 13:05:00,49.9,49.98,49.9,49.98,32600.0,36.1647,36.2227,36.1647,36.2227,32600.0
2015-05-06 13:10:00,49.96,50.05,49.96,50.02,36800.0,36.2082,36.2734,36.2082,36.2517,36800.0
2015-05-06 13:15:00,50.04,50.08,50.01,50.05,22400.0,36.2662,36.2952,36.2444,36.2734,22400.0
2015-05-06 13:20:00,50.06,50.15,50.01,50.15,41600.0,36.2807,36.3459,36.2444,36.3459,41600.0
2015-05-06 13:25:00,50.17,50.17,50.09,50.1,20600.0,36.3604,36.3604,36.3024,36.3097,20600.0
2015-05-06 13:30:00,50.08,50.09,50.0,50.02,35200.0,36.2952,36.3024,36.2372,36.2517,35200.0
2015-05-06 13:35:00,50.04,50.15,50.01,50.15,21200.0,36.2662,36.3459,36.2444,36.3459,21200.0
2015-05-06 13:40:00,50.16,50.16,50.08,50.08,23800.0,36.3531,36.3531,36.2952,36.2952,23800.0
2015-05-06 13:45:00,50.1,50.13,50.06,50.09,31200.0,36.3097,36.3314,36.2807,36.3024,31200.0
2015-05-06 13:50:00,50.1,50.17,50.07,50.13,19800.0,36.3097,36.3604,36.2879,36.3314,19800.0
2015-05-06 13:55:00,50.14,50.22,50.14,50.16,18600.0,36.3386,36.3966,36.3386,36.3531,18600.0
2015-05-06 14:00:00,50.15,50.3,50.13,50.23,48800.0,36.3459,36.4546,36.3314,36.4039,48800.0
2015-05-06 14:05:00,50.24,50.34,50.24,50.32,24600.0,36.4111,36.4836,36.4111,36.4691,24600.0
2015-05-06 14:10:00,50.33,50.35,50.24,50.31,30000.0,36.4763,36.4908,36.4111,36.4618,30000.0
2015-05-06 14:15:00,50.31,50.41,50.31,50.38,21600.0,36.4618,36.5343,36.4618,36.5126,21600.0
2015-05-06 14:20:00,50.38,50.42,50.34,50.37,32600.0,36.5126,36.5416,36.4836,36.5053,32600.0
2015-05-06 14:25:00,50.38,50.48,50.35,50.42,31600.0,36.5126,36.5851,36.4908,36.5416,31600.0
2015-05-06 14:30:00,50.44,50.44,50.3,50.31,26200.0,36.5561,36.5561,36.4546,36.4618,26200.0
2015-05-06 14:35:00,50.3,50.34,50.26,50.34,44000.0,36.4546,36.4836,36.4256,36.4836,44000.0
2015-05-06 14:40:00,50.31,50.33,50.27,50.3,29000.0,36.4618,36.4763,36.4329,36.4546,29000.0
2015-05-06 14:45:00,50.3,50.3,50.18,50.23,35200.0,36.4546,36.4546,36.3676,36.4039,35200.0
2015-05-06 14:50:00,50.22,50.27,50.15,50.16,154600.0,36.3966,36.4329,36.3459,36.3531,154600.0
2015-05-06 14:55:00,50.15,50.27,50.12,50.25,36400.0,36.3459,36.4329,36.3241,36.4184,36400.0
2015-05-06 15:00:00,50.24,50.29,50.23,50.27,32600.0,36.4111,36.4474,36.4039,36.4329,32600.0
2015-05-06 15:05:00,50.27,50.34,50.24,50.33,44600.0,36.4329,36.4836,36.4111,36.4763,44600.0
2015-05-06 15:10:00,50.32,50.32,50.23,50.24,42800.0,36.4691,36.4691,36.4039,36.4111,42800.0
2015-05-06 15:15:00,50.24,50.27,50.18,50.25,46400.0,36.4111,36.4329,36.3676,36.4184,46400.0
2015-05-06 15:20:00,50.25,50.33,50.23,50.3,47200.0,36.4184,36.4763,36.4039,36.4546,47200.0
2015-05-06 15:25:00,50.3,50.36,50.27,50.32,55200.0,36.4546,36.4981,36.4329,36.4691,55200.0
2015-05-06 15:30:00,50.34,50.37,50.29,50.29,50600.0,36.4836,36.5053,36.4474,36.4474,50600.0
2015-05-06 15:35:00,50.29,50.39,50.29,50.35,69400.0,36.4474,36.5198,36.4474,36.4908,69400.0
2015-05-06 15:40:00,50.35,50.37,50.23,50.25,80200.0,36.4908,36.5053,36.4039,36.4184,80200.0
2015-05-06 15:45:00,50.26,50.37,50.25,50.34,103600.0,36.4256,36.5053,36.4184,36.4836,103600.0
2015-05-06 15:50:00,50.34,50.37,50.31,50.34,93400.0,36.4836,36.5053,36.4618,36.4836,93400.0
2015-05-06 15:55:00,50.34,50.51,50.34,50.5,263000.0,36.4836,36.6068,36.4836,36.5996,263000.0
2015-05-07 09:30:00,50.5,50.65,50.36,50.42,72600.0,36.5996,36.7083,36.4981,36.5416,72600.0
2015-05-07 09:35:00,50.48,50.67,50.38,50.53,37200.0,36.5851,36.7228,36.5126,36.6213,37200.0
2015-05-07 09:40:00,50.54,50.65,50.42,50.6,51200.0,36.6285,36.7083,36.5416,36.672,51200.0
2015-05-07 09:45:00,50.59,50.6,50.38,50.48,67200.0,36.6648,36.672,36.5126,36.5851,67200.0
2015-05-07 09:50:00,50.48,50.49,50.19,50.19,20400.0,36.5851,36.5923,36.3749,36.3749,20400.0
2015-05-07 09:55:00,50.1,50.12,49.97,50.06,25800.0,36.3097,36.3241,36.2154,36.2807,25800.0
2015-05-07 10:00:00,50.02,50.13,49.98,50.1,25800.0,36.2517,36.3314,36.2227,36.3097,25800.0
2015-05-07 10:05:00,50.1,50.37,50.09,50.26,36400.0,36.3097,36.5053,36.3024,36.4256,36400.0
2015-05-07 10:10:00,50.25,50.38,50.24,50.29,15200.0,36.4184,36.5126,36.4111,36.4474,15200.0
2015-05-07 10:15:00,50.32,50.44,50.29,50.33,20200.0,36.4691,36.5561,36.4474,36.4763,20200.0
2015-05-07 10:20:00,50.36,50.38,50.27,50.3,25000.0,36.4981,36.5126,36.4329,36.4546,25000.0
2015-05-07 10:25:00,50.28,50.43,50.28,50.38,26200.0,36.4401,36.5488,36.4401,36.5126,26200.0
2015-05-07 10:30:00,50.36,50.49,50.35,50.49,28200.0,36.4981,36.5923,36.4908,36.5923,28200.0
2015-05-07 10:35:00,50.49,50.5,50.43,50.49,21800.0,36.5923,36.5996,36.5488,36.5923,21800.0
2015-05-07 10:40:00,50.52,50.64,50.52,50.64,41200.0,36.614,36.701,36.614,36.701,41200.0
2015-05-07 10:45:00,50.64,50.69,50.62,50.64,40400.0,36.701,36.7373,36.6865,36.701,40400.0
2015-05-07 10:50:00,50.64,50.74,50.64,50.73,28800.0,36.701,36.7735,36.701,36.7662,28800.0
2015-05-07 10:55:00,50.73,50.73,50.69,50.7,17200.0,36.7662,36.7662,36.7373,36.7445,17200.0
2015-05-07 11:00:00,50.7,50.74,50.63,50.66,65600.0,36.7445,36.7735,36.6938,36.7155,65600.0
2015-05-07 11:05:00,50.63,50.65,50.58,50.63,30200.0,36.6938,36.7083,36.6575,36.6938,30200.0
2015-05-07 11:10:00,50.6,50.78,50.6,50.74,33600.0,36.672,36.8025,36.672,36.7735,33600.0
2015-05-07 11:15:00,50.76,50.81,50.73,50.79,42400.0,36.788,36.8242,36.7662,36.8097,42400.0
2015-05-07 11:20:00,50.81,50.87,50.78,50.86,29600.0,36.8242,36.8677,36.8025,36.8605,29600.0
2015-05-07 11:25:00,50.84,50.94,50.84,50.92,49400.0,36.846,36.9184,36.846,36.9039,49400.0
2015-05-07 11:30:00,50.93,50.96,50.88,50.92,54800.0,36.9112,36.9329,36.875,36.9039,54800.0
2015-05-07 11:35:00,50.92,50.93,50.86,50.93,35000.0,36.9039,36.9112,36.8605,36.9112,35000.0
2015-05-07 11:40:00,50.94,51.09,50.93,51.07,57000.0,36.9184,37.0271,36.9112,37.0127,57000.0
2015-05-07 11:45:00,51.07,51.11,51.06,51.1,19200.0,37.0127,37.0416,37.0054,37.0344,19200.0
2015-05-07 11:50:00,51.08,51.09,51.0,51.05,100800.0,37.0199,37.0271,36.9619,36.9982,100800.0
2015-05-07 11:55:00,51.06,51.1,51.02,51.08,47000.0,37.0054,37.0344,36.9764,37.0199,47000.0
2015-05-07 12:00:00,51.08,51.16,51.07,51.13,43400.0,37.0199,37.0779,37.0127,37.0561,43400.0
2015-05-07 12:05:00,51.13,51.19,51.1,51.17,56400.0,37.0561,37.0996,37.0344,37.0851,56400.0
2015-05-07 12:10:00,51.16,51.34,51.16,51.34,83600.0,37.0779,37.2083,37.0779,37.2083,83600.0
2015-05-07 12:15:00,51.34,51.35,51.27,51.29,48200.0,37.2083,37.2156,37.1576,37.1721,48200.0
2015-05-07 12:20:00,51.29,51.38,51.25,51.28,70200.0,37.1721,37.2373,37.1431,37.1649,70200.0
2015-05-07 12:25:00,51.27,51.29,51.24,51.27,39400.0,37.1576,37.1721,37.1359,37.1576,39400.0
2015-05-07 12:30:00,51.29,51.31,51.24,51.27,30400.0,37.1721,37.1866,37.1359,37.1576,30400.0
2015-05-07 12:35:00,51.27,51.28,51.21,51.24,24800.0,37.1576,37.1649,37.1141,37.1359,24800.0
2015-05-07 12:40:00,51.24,51.33,51.23,51.29,29600.0,37.1359,37.2011,37.1286,37.1721,29600.0
2015-05-07 12:45:00,51.27,51.38,51.27,51.36,24000.0,37.1576,37.2373,37.1576,37.2228,24000.0
2015-05-07 12:50:00,51.37,51.4,51.31,51.32,17600.0,37.2301,37.2518,37.1866,37.1938,17600.0
2015-05-07 12:55:00,51.31,51.32,51.24,51.27,18000.0,37.1866,37.1938,37.1359,37.1576,18000.0
2015-05-07 13:00:00,51.27,51.37,51.26,51.37,87400.0,37.1576,37.2301,37.1504,37.2301,87400.0
2015-05-07 13:05:00,51.37,51.43,51.35,51.36,32800.0,37.2301,37.2736,37.2156,37.2228,32800.0
2015-05-07 13:10:00,51.38,51.43,51.35,51.4,22400.0,37.2373,37.2736,37.2156,37.2518,22400.0
2015-05-07 13:15:00,51.41,51.46,51.4,51.44,51400.0,37.2591,37.2953,37.2518,37.2808,51400.0
2015-05-07 13:20:00,51.43,51.58,51.43,51.57,75800.0,37.2736,37.3823,37.2736,37.375,75800.0
2015-05-07 13:25:00,51.56,51.68,51.55,51.66,138000.0,37.3678,37.4547,37.3605,37.4403,138000.0
2015-05-07 13:30:00,51.65,51.73,51.65,51.69,48200.0,37.433,37.491,37.433,37.462,48200.0
2015-05-07 13:35:00,51.68,51.74,51.61,51.63,43800.0,37.4547,37.4982,37.404,37.4185,43800.0
2015-05-07 13:40:00,51.63,51.72,51.63,51.67,94600.0,37.4185,37.4837,37.4185,37.4475,94600.0
2015-05-07 13:45:00,51.66,51.66,51.54,51.58,33000.0,37.4403,37.4403,37.3533,37.3823,33000.0
2015-05-07 13:50:00,51.59,51.6,51.52,51.54,35600.0,37.3895,37.3968,37.3388,37.3533,35600.0
2015-05-07 13:55:00,51.56,51.61,51.55,51.59,25800.0,37.3678,37.404,37.3605,37.3895,25800.0
2015-05-07 14:00:00,51.59,51.62,51.55,51.59,35200.0,37.3895,37.4113,37.3605,37.3895,35200.0
2015-05-07 14:05:00,51.58,51.6,51.55,51.59,26200.0,37.3823,37.3968,37.3605,37.3895,26200.0
2015-05-07 14:10:00,51.58,51.58,51.47,51.5,35200.0,37.3823,37.3823,37.3026,37.3243,35200.0
2015-05-07 14:15:00,51.49,51.54,51.48,51.48,34000.0,37.317,37.3533,37.3098,37.3098,34000.0
2015-05-07 14:20:00,51.48,51.49,51.42,51.44,17800.0,37.3098,37.317,37.2663,37.2808,17800.0
2015-05-07 14:25:00,51.43,51.49,51.43,51.44,20800.0,37.2736,37.317,37.2736,37.2808,20800.0
2015-05-07 14:30:00,51.47,51.5,51.43,51.45,48400.0,37.3026,37.3243,37.2736,37.2881,48400.0
2015-05-07 14:35:00,51.44,51.44,51.34,51.36,22600.0,37.2808,37.2808,37.2083,37.2228,22600.0
2015-05-07 14:40:00,51.35,51.39,51.31,51.32,17200.0,37.2156,37.2446,37.1866,37.1938,17200.0
2015-05-07 14:45:00,51.32,51.41,51.31,51.38,28200.0,37.1938,37.2591,37.1866,37.2373,28200.0
2015-05-07 14:50:00,51.38,51.39,51.32,51.35,30800.0,37.2373,37.2446,37.1938,37.2156,30800.0
2015-05-07 14:55:00,51.35,51.41,51.35,51.39,20200.0,37.2156,37.2591,37.2156,37.2446,20200.0
2015-05-07 15:00:00,51.37,51.45,51.37,51.42,49600.0,37.2301,37.2881,37.2301,37.2663,49600.0
2015-05-07 15:05:00,51.42,51.42,51.29,51.38,98000.0,37.2663,37.2663,37.1721,37.2373,98000.0
2015-05-07 15:10:00,51.37,51.39,51.3,51.3,39600.0,37.2301,37.2446,37.1793,37.1793,39600.0
2015-05-07 15:15:00,51.3,51.3,51.13,51.19,147200.0,37.1793,37.1793,37.0561,37.0996,147200.0
2015-05-07 15:20:00,51.19,51.31,51.19,51.3,51600.0,37.0996,37.1866,37.0996,37.1793,51600.0
2015-05-07 15:25:00,51.3,51.31,51.27,51.31,35800.0,37.1793,37.1866,37.1576,37.1866,35800.0
2015-05-07 15:30:00,51.32,51.37,51.28,51.35,49800.0,37.1938,37.2301,37.1649,37.2156,49800.0
2015-05-07 15:35:00,51.35,51.38,51.33,51.34,47400.0,37.2156,37.2373,37.2011,37.2083,47400.0
2015-05-07 15:40:00,51.35,51.35,51.22,51.23,56400.0,37.2156,37.2156,37.1214,37.1286,56400.0
2015-05-07 15:45:00,51.21,51.35,51.2,51.35,101000.0,37.1141,37.2156,37.1069,37.2156,101000.0
2015-05-07 15:50:00,51.35,51.4,51.35,51.37,104400.0,37.2156,37.2518,37.2156,37.2301,104400.0
2015-05-07 15:55:00,51.37,51.42,51.34,51.37,197400.0,37.2301,37.2663,37.2083,37.2301,197400.0
2015-05-08 09:30:00,51.52,51.67,51.27,51.32,110600.0,37.3388,37.4475,37.1576,37.1938,110600.0
2015-05-08 09:35:00,51.29,51.32,50.85,51.16,41600.0,37.1721,37.1938,36.8532,37.0779,41600.0
2015-05-08 09:40:00,51.2,51.2,50.88,51.04,53600.0,37.1069,37.1069,36.875,36.9909,53600.0
2015-05-08 09:45:00,51.07,51.23,50.97,51.04,52600.0,37.0127,37.1286,36.9402,36.9909,52600.0
2015-05-08 09:50:00,51.08,51.33,51.08,51.33,60800.0,37.0199,37.2011,37.0199,37.2011,60800.0
2015-05-08 09:55:00,51.33,51.35,51.25,51.33,78000.0,37.2011,37.2156,37.1431,37.2011,78000.0
2015-05-08 10:00:00,51.34,51.51,51.31,51.51,34000.0,37.2083,37.3315,37.1866,37.3315,34000.0
2015-05-08 10:05:00,51.52,51.63,51.48,51.58,35400.0,37.3388,37.4185,37.3098,37.3823,35400.0
2015-05-08 10:10:00,51.59,51.63,51.49,51.58,71200.0,37.3895,37.4185,37.317,37.3823,71200.0
2015-05-08 10:15:00,51.57,51.57,51.45,51.52,20000.0,37.375,37.375,37.2881,37.3388,20000.0
2015-05-08 10:20:00,51.51,51.55,51.49,51.49,36600.0,37.3315,37.3605,37.317,37.317,36600.0
2015-05-08 10:25:00,51.49,51.54,51.43,51.51,74800.0,37.317,37.3533,37.2736,37.3315,74800.0
2015-05-08 10:30:00,51.51,51.54,51.47,51.47,17400.0,37.3315,37.3533,37.3026,37.3026,17400.0
2015-05-08 10:35:00,51.47,51.48,51.43,51.44,21400.0,37.3026,37.3098,37.2736,37.2808,21400.0
2015-05-08 10:40:00,51.46,51.49,51.44,51.48,25000.0,37.2953,37.317,37.2808,37.3098,25000.0
2015-05-08 10:45:00,51.48,51.51,51.4,51.4,19200.0,37.3098,37.3315,37.2518,37.2518,19200.0
2015-05-08 10:50:00,51.43,51.43,51.35,51.4,22800.0,37.2736,37.2736,37.2156,37.2518,22800.0
2015-05-08 10:55:00,51.41,51.43,51.37,51.38,29400.0,37.2591,37.2736,37.2301,37.2373,29400.0
2015-05-08 11:00:00,51.38,51.5,51.37,51.49,24600.0,37.2373,37.3243,37.2301,37.317,24600.0
2015-05-08 11:05:00,51.48,51.56,51.48,51.54,9800.0,37.3098,37.3678,37.3098,37.3533,9800.0
2015-05-08 11:10:00,51.54,51.55,51.48,51.52,35400.0,37.3533,37.3605,37.3098,37.3388,35400.0
2015-05-08 11:15:00,51.52,51.58,51.51,51.56,20000.0,37.3388,37.3823,37.3315,37.3678,20000.0
2015-05-08 11:20:00,51.55,51.63,51.55,51.62,21800.0,37.3605,37.4185,37.3605,37.4113,21800.0
2015-05-08 11:25:00,51.61,51.64,51.59,51.62,24200.0,37.404,37.4258,37.3895,37.4113,24200.0
2015-05-08 11:30:00,51.63,51.67,51.58,51.67,26000.0,37.4185,37.4475,37.3823,37.4475,26000.0
2015-05-08 11:35:00,51.64,51.68,51.6,51.63,20800.0,37.4258,37.4547,37.3968,37.4185,20800.0
2015-05-08 11:40:00,51.63,51.68,51.61,51.64,27000.0,37.4185,37.4547,37.404,37.4258,27000.0
2015-05-08 11:45:00,51.63,51.73,51.6,51.73,37800.0,37.4185,37.491,37.3968,37.491,37800.0
2015-05-08 11:50:00,51.72,51.8,51.72,51.73,39400.0,37.4837,37.5417,37.4837,37.491,39400.0
2015-05-08 11:55:00,51.74,51.79,51.67,51.69,47800.0,37.4982,37.5345,37.4475,37.462,47800.0
2015-05-08 12:00:00,51.69,51.74,51.69,51.7,24200.0,37.462,37.4982,37.462,37.4692,24200.0
2015-05-08 12:05:00,51.71,51.85,51.69,51.82,41600.0,37.4765,37.578,37.462,37.5562,41600.0
2015-05-08 12:10:00,51.82,51.91,51.8,51.88,26800.0,37.5562,37.6214,37.5417,37.5997,26800.0
2015-05-08 12:15:00,51.88,51.96,51.88,51.92,19200.0,37.5997,37.6577,37.5997,37.6287,19200.0
2015-05-08 12:20:00,51.9,51.98,51.89,51.95,58200.0,37.6142,37.6722,37.6069,37.6504,58200.0
2015-05-08 12:25:00,51.97,51.98,51.93,51.97,24600.0,37.6649,37.6722,37.6359,37.6649,24600.0
2015-05-08 12:30:00,51.98,51.99,51.93,51.99,23400.0,37.6722,37.6794,37.6359,37.6794,23400.0
2015-05-08 12:35:00,52.0,52.04,51.97,52.01,43600.0,37.6867,37.7157,37.6649,37.6939,43600.0
2015-05-08 12:40:00,52.01,52.11,51.99,52.07,47000.0,37.6939,37.7664,37.6794,37.7374,47000.0
2015-05-08 12:45:00,52.08,52.12,52.06,52.07,24400.0,37.7446,37.7736,37.7302,37.7374,24400.0
2015-05-08 12:50:00,52.06,52.08,52.03,52.04,21400.0,37.7302,37.7446,37.7084,37.7157,21400.0
2015-05-08 12:55:00,52.03,52.13,52.01,52.1,21400.0,37.7084,37.7809,37.6939,37.7591,21400.0
2015-05-08 13:00:00,52.13,52.18,52.1,52.11,14800.0,37.7809,37.8171,37.7591,37.7664,14800.0
2015-05-08 13:05:00,52.12,52.13,52.07,52.1,14800.0,37.7736,37.7809,37.7374,37.7591,14800.0
2015-05-08 13:10:00,52.1,52.15,52.08,52.12,25200.0,37.7591,37.7954,37.7446,37.7736,25200.0
2015-05-08 13:15:00,52.13,52.2,52.12,52.18,17400.0,37.7809,37.8316,37.7736,37.8171,17400.0
2015-05-08 13:20:00,52.18,52.23,52.15,52.22,14600.0,37.8171,37.8534,37.7954,37.8461,14600.0
2015-05-08 13:25:00,52.24,52.24,52.18,52.18,25600.0,37.8606,37.8606,37.8171,37.8171,25600.0
2015-05-08 13:30:00,52.18,52.22,52.16,52.19,16000.0,37.8171,37.8461,37.8026,37.8244,16000.0
2015-05-08 13:35:00,52.19,52.2,52.14,52.14,24600.0,37.8244,37.8316,37.7881,37.7881,24600.0
2015-05-08 13:40:00,52.15,52.15,52.04,52.04,16400.0,37.7954,37.7954,37.7157,37.7157,16400.0
2015-05-08 13:45:00,52.07,52.12,52.03,52.12,13800.0,37.7374,37.7736,37.7084,37.7736,13800.0
2015-05-08 13:50:00,52.12,52.15,52.06,52.1,23200.0,37.7736,37.7954,37.7302,37.7591,23200.0
2015-05-08 13:55:00,52.1,52.18,52.07,52.15,18200.0,37.7591,37.8171,37.7374,37.7954,18200.0
2015-05-08 14:00:00,52.15,52.23,52.13,52.2,51800.0,37.7954,37.8534,37.7809,37.8316,51800.0
2015-05-08 14:05:00,52.21,52.3,52.17,52.26,88800.0,37.8389,37.9041,37.8099,37.8751,88800.0
2015-05-08 14:10:00,52.24,52.3,52.19,52.26,40600.0,37.8606,37.9041,37.8244,37.8751,40600.0
2015-05-08 14:15:00,52.27,52.43,52.27,52.4,49600.0,37.8823,37.9983,37.8823,37.9766,49600.0
2015-05-08 14:20:00,52.41,52.46,52.4,52.46,43600.0,37.9838,38.02,37.9766,38.02,43600.0
2015-05-08 14:25:00,52.46,52.62,52.41,52.57,138800.0,38.02,38.136,37.9838,38.0998,138800.0
2015-05-08 14:30:00,52.56,52.62,52.5,52.59,41600.0,38.0925,38.136,38.049,38.1143,41600.0
2015-05-08 14:35:00,52.59,52.68,52.58,52.67,57600.0,38.1143,38.1795,38.107,38.1722,57600.0
2015-05-08 14:40:00,52.67,52.73,52.67,52.67,89000.0,38.1722,38.2157,38.1722,38.1722,89000.0
2015-05-08 14:45:00,52.68,52.73,52.63,52.7,96000.0,38.1795,38.2157,38.1433,38.194,96000.0
2015-05-08 14:50:00,52.7,52.76,52.7,52.72,70600.0,38.194,38.2375,38.194,38.2085,70600.0
2015-05-08 14:55:00,52.73,52.75,52.67,52.71,42000.0,38.2157,38.2302,38.1722,38.2012,42000.0
2015-05-08 15:00:00,52.71,52.71,52.59,52.64,43200.0,38.2012,38.2012,38.1143,38.1505,43200.0
2015-05-08 15:05:00,52.63,52.75,52.62,52.73,75800.0,38.1433,38.2302,38.136,38.2157,75800.0
2015-05-08 15:10:00,52.73,52.74,52.65,52.66,53200.0,38.2157,38.223,38.1577,38.165,53200.0
2015-05-08 15:15:00,52.65,52.66,52.55,52.57,60200.0,38.1577,38.165,38.0853,38.0998,60200.0
2015-05-08 15:20:00,52.56,52.67,52.56,52.6,55200.0,38.0925,38.1722,38.0925,38.1215,55200.0
2015-05-08 15:25:00,52.6,52.62,52.54,52.55,50400.0,38.1215,38.136,38.078,38.0853,50400.0
2015-05-08 15:30:00,52.56,52.56,52.48,52.48,62600.0,38.0925,38.0925,38.0345,38.0345,62600.0
2015-05-08 15:35:00,52.48,52.49,52.42,52.42,64800.0,38.0345,38.0418,37.9911,37.9911,64800.0
2015-05-08 15:40:00,52.42,52.44,52.41,52.43,85400.0,37.9911,38.0056,37.9838,37.9983,85400.0
2015-05-08 15:45:00,52.44,52.5,52.43,52.44,118800.0,38.0056,38.049,37.9983,38.0056,118800.0
2015-05-08 15:50:00,52.45,52.46,52.43,52.44,119000.0,38.0128,38.02,37.9983,38.0056,119000.0
2015-05-08 15:55:00,52.44,52.46,52.41,52.44,214800.0,38.0056,38.02,37.9838,38.0056,214800.0
2015-05-11 09:30:00,53.01,53.07,52.23,52.24,101200.0,38.4187,38.4621,37.8534,37.8606,101200.0
2015-05-11 09:35:00,52.28,52.34,52.13,52.32,53400.0,37.8896,37.9331,37.7809,37.9186,53400.0
2015-05-11 09:40:00,52.35,52.35,51.6,51.64,50200.0,37.9403,37.9403,37.3968,37.4258,50200.0
2015-05-11 09:45:00,51.63,51.82,51.63,51.73,42000.0,37.4185,37.5562,37.4185,37.491,42000.0
2015-05-11 09:50:00,51.71,51.74,51.56,51.6,43800.0,37.4765,37.4982,37.3678,37.3968,43800.0
2015-05-11 09:55:00,51.6,51.72,51.54,51.54,56200.0,37.3968,37.4837,37.3533,37.3533,56200.0
2015-05-11 10:00:00,51.56,51.56,51.27,51.35,72400.0,37.3678,37.3678,37.1576,37.2156,72400.0
2015-05-11 10:05:00,51.37,51.43,51.35,51.42,40000.0,37.2301,37.2736,37.2156,37.2663,40000.0
2015-05-11 10:10:00,51.42,51.54,51.34,51.34,38200.0,37.2663,37.3533,37.2083,37.2083,38200.0
2015-05-11 10:15:00,51.33,51.46,51.33,51.34,40600.0,37.2011,37.2953,37.2011,37.2083,40600.0
2015-05-11 10:20:00,51.33,51.46,51.33,51.41,40600.0,37.2011,37.2953,37.2011,37.2591,40600.0
2015-05-11 10:25:00,51.41,51.41,51.17,51.17,51600.0,37.2591,37.2591,37.0851,37.0851,51600.0
2015-05-11 10:30:00,51.19,51.22,51.12,51.21,34200.0,37.0996,37.1214,37.0489,37.1141,34200.0
2015-05-11 10:35:00,51.21,51.24,51.1,51.11,19400.0,37.1141,37.1359,37.0344,37.0416,19400.0
2015-05-11 10:40:00,51.1,51.12,50.94,51.1,126200.0,37.0344,37.0489,36.9184,37.0344,126200.0
2015-05-11 10:45:00,51.1,51.15,51.06,51.08,22600.0,37.0344,37.0706,37.0054,37.0199,22600.0
2015-05-11 10:50:00,51.07,51.21,51.07,51.2,20600.0,37.0127,37.1141,37.0127,37.1069,20600.0
2015-05-11 10:55:00,51.19,51.26,51.17,51.23,23200.0,37.0996,37.1504,37.0851,37.1286,23200.0
2015-05-11 11:00:00,51.24,51.24,51.01,51.01,22000.0,37.1359,37.1359,36.9692,36.9692,22000.0
2015-05-11 11:05:00,51.01,51.02,50.92,50.95,39400.0,36.9692,36.9764,36.9039,36.9257,39400.0
2015-05-11 11:10:00,50.94,51.04,50.94,51.03,27200.0,36.9184,36.9909,36.9184,36.9837,27200.0
2015-05-11 11:15:00,51.02,51.08,50.98,51.04,83000.0,36.9764,37.0199,36.9474,36.9909,83000.0
2015-05-11 11:20:00,51.05,51.08,50.99,51.0,24000.0,36.9982,37.0199,36.9547,36.9619,24000.0
2015-05-11 11:25:00,51.02,51.15,50.97,50.97,21400.0,36.9764,37.0706,36.9402,36.9402,21400.0
2015-05-11 11:30:00,50.99,51.1,50.99,51.06,17200.0,36.9547,37.0344,36.9547,37.0054,17200.0
2015-05-11 11:35:00,51.06,51.07,50.95,50.98,38000.0,37.0054,37.0127,36.9257,36.9474,38000.0
2015-05-11 11:40:00,50.98,51.1,50.98,51.02,20200.0,36.9474,37.0344,36.9474,36.9764,20200.0
2015-05-11 11:45:00,51.01,51.11,51.01,51.09,79600.0,36.9692,37.0416,36.9692,37.0271,79600.0
2015-05-11 11:50:00,51.07,51.08,51.01,51.02,38000.0,37.0127,37.0199,36.9692,36.9764,38000.0
2015-05-11 11:55:00,51.02,51.02,50.92,50.92,52800.0,36.9764,36.9764,36.9039,36.9039,52800.0
2015-05-11 12:00:00,50.92,50.92,50.82,50.84,48600.0,36.9039,36.9039,36.8315,36.846,48600.0
2015-05-11 12:05:00,50.84,50.99,50.84,50.86,104800.0,36.846,36.9547,36.846,36.8605,104800.0
2015-05-11 12:10:00,50.84,50.86,50.79,50.79,28600.0,36.846,36.8605,36.8097,36.8097,28600.0
2015-05-11 12:15:00,50.79,50.82,50.73,50.74,28200.0,36.8097,36.8315,36.7662,36.7735,28200.0
2015-05-11 12:20:00,50.74,50.81,50.72,50.77,20000.0,36.7735,36.8242,36.759,36.7952,20000.0
2015-05-11 12:25:00,50.77,50.79,50.73,50.79,23600.0,36.7952,36.8097,36.7662,36.8097,23600.0
2015-05-11 12:30:00,50.79,50.83,50.76,50.83,27000.0,36.8097,36.8387,36.788,36.8387,27000.0
2015-05-11 12:35:00,50.85,50.86,50.8,50.85,16600.0,36.8532,36.8605,36.817,36.8532,16600.0
2015-05-11 12:40:00,50.84,50.88,50.83,50.88,24200.0,36.846,36.875,36.8387,36.875,24200.0
2015-05-11 12:45:00,50.88,50.9,50.83,50.87,54000.0,36.875,36.8894,36.8387,36.8677,54000.0
2015-05-11 12:50:00,50.88,50.9,50.83,50.85,23400.0,36.875,36.8894,36.8387,36.8532,23400.0
2015-05-11 12:55:00,50.85,50.91,50.82,50.88,20200.0,36.8532,36.8967,36.8315,36.875,20200.0
2015-05-11 13:00:00,50.88,50.96,50.88,50.92,41800.0,36.875,36.9329,36.875,36.9039,41800.0
2015-05-11 13:05:00,50.95,51.02,50.9,51.01,18800.0,36.9257,36.9764,36.8894,36.9692,18800.0
2015-05-11 13:10:00,51.01,51.02,50.97,50.98,33200.0,36.9692,36.9764,36.9402,36.9474,33200.0
2015-05-11 13:15:00,50.97,51.07,50.97,50.99,19000.0,36.9402,37.0127,36.9402,36.9547,19000.0
2015-05-11 13:20:00,50.99,51.1,50.98,51.08,33400.0,36.9547,37.0344,36.9474,37.0199,33400.0
2015-05-11 13:25:00,51.1,51.16,51.05,51.06,18400.0,37.0344,37.0779,36.9982,37.0054,18400.0
2015-05-11 13:30:00,51.05,51.12,51.0,51.0,23400.0,36.9982,37.0489,36.9619,36.9619,23400.0
2015-05-11 13:35:00,51.01,51.07,51.01,51.05,19200.0,36.9692,37.0127,36.9692,36.9982,19200.0
2015-05-11 13:40:00,51.06,51.11,51.04,51.09,26000.0,37.0054,37.0416,36.9909,37.0271,26000.0
2015-05-11 13:45:00,51.09,51.09,51.01,51.02,21800.0,37.0271,37.0271,36.9692,36.9764,21800.0
2015-05-11 13:50:00,51.05,51.06,50.98,51.02,20600.0,36.9982,37.0054,36.9474,36.9764,20600.0
2015-05-11 13:55:00,51.01,51.02,50.96,51.01,21000.0,36.9692,36.9764,36.9329,36.9692,21000.0
2015-05-11 14:00:00,51.01,51.08,50.95,51.05,21000.0,36.9692,37.0199,36.9257,36.9982,21000.0
2015-05-11 14:05:00,51.06,51.06,51.0,51.01,13600.0,37.0054,37.0054,36.9619,36.9692,13600.0
2015-05-11 14:10:00,51.02,51.13,51.02,51.13,31400.0,36.9764,37.0561,36.9764,37.0561,31400.0
2015-05-11 14:15:00,51.12,51.15,51.06,51.1,26800.0,37.0489,37.0706,37.0054,37.0344,26800.0
2015-05-11 14:20:00,51.1,51.25,51.1,51.2,22400.0,37.0344,37.1431,37.0344,37.1069,22400.0
2015-05-11 14:25:00,51.2,51.25,51.19,51.24,12200.0,37.1069,37.1431,37.0996,37.1359,12200.0
2015-05-11 14:30:00,51.24,51.25,51.19,51.19,32200.0,37.1359,37.1431,37.0996,37.0996,32200.0
2015-05-11 14:35:00,51.2,51.21,51.16,51.18,26200.0,37.1069,37.1141,37.0779,37.0924,26200.0
2015-05-11 14:40:00,51.19,51.24,51.16,51.23,19000.0,37.0996,37.1359,37.0779,37.1286,19000.0
2015-05-11 14:45:00,51.24,51.24,51.15,51.2,24400.0,37.1359,37.1359,37.0706,37.1069,24400.0
2015-05-11 14:50:00,51.21,51.29,51.19,51.2,22200.0,37.1141,37.1721,37.0996,37.1069,22200.0
2015-05-11 14:55:00,51.19,51.24,51.17,51.19,19200.0,37.0996,37.1359,37.0851,37.0996,19200.0
2015-05-11 15:00:00,51.16,51.17,51.11,51.12,24800.0,37.0779,37.0851,37.0416,37.0489,24800.0
2015-05-11 15:05:00,51.12,51.22,51.12,51.22,28000.0,37.0489,37.1214,37.0489,37.1214,28000.0
2015-05-11 15:10:00,51.22,51.27,51.19,51.27,22600.0,37.1214,37.1576,37.0996,37.1576,22600.0
2015-05-11 15:15:00,51.26,51.3,51.24,51.3,42200.0,37.1504,37.1793,37.1359,37.1793,42200.0
2015-05-11 15:20:00,51.3,51.32,51.23,51.27,38800.0,37.1793,37.1938,37.1286,37.1576,38800.0
2015-05-11 15:25:00,51.28,51.28,51.23,51.23,41800.0,37.1649,37.1649,37.1286,37.1286,41800.0
2015-05-11 15:30:00,51.24,51.31,51.24,51.27,43400.0,37.1359,37.1866,37.1359,37.1576,43400.0
2015-05-11 15:35:00,51.27,51.34,51.27,51.33,68200.0,37.1576,37.2083,37.1576,37.2011,68200.0
2015-05-11 15:40:00,51.33,51.35,51.29,51.33,55200.0,37.2011,37.2156,37.1721,37.2011,55200.0
2015-05-11 15:45:00,51.34,51.34,51.24,51.24,78000.0,37.2083,37.2083,37.1359,37.1359,78000.0
2015-05-11 15:50:00,51.24,51.25,51.17,51.18,110800.0,37.1359,37.1431,37.0851,37.0924,110800.0
2015-05-11 15:55:00,51.18,51.21,51.14,51.15,231600.0,37.0924,37.1141,37.0634,37.0706,231600.0
2015-05-12 09:30:00,51.1,51.1,50.57,50.6,74600.0,37.0344,37.0344,36.6503,36.672,74600.0
2015-05-12 09:35:00,50.58,50.99,50.58,50.79,36800.0,36.6575,36.9547,36.6575,36.8097,36800.0
2015-05-12 09:40:00,50.75,50.76,50.43,50.52,77200.0,36.7807,36.788,36.5488,36.614,77200.0
2015-05-12 09:45:00,50.51,50.61,50.48,50.52,38800.0,36.6068,36.6793,36.5851,36.614,38800.0
2015-05-12 09:50:00,50.47,50.53,50.4,50.49,35600.0,36.5778,36.6213,36.5271,36.5923,35600.0
2015-05-12 09:55:00,50.49,50.52,50.31,50.41,41800.0,36.5923,36.614,36.4618,36.5343,41800.0
2015-05-12 10:00:00,50.38,50.55,50.36,50.49,21000.0,36.5126,36.6358,36.4981,36.5923,21000.0
2015-05-12 10:05:00,50.51,50.59,50.49,50.55,20200.0,36.6068,36.6648,36.5923,36.6358,20200.0
2015-05-12 10:10:00,50.58,50.6,50.42,50.52,21000.0,36.6575,36.672,36.5416,36.614,21000.0
2015-05-12 10:15:00,50.52,50.62,50.47,50.54,23600.0,36.614,36.6865,36.5778,36.6285,23600.0
2015-05-12 10:20:00,50.54,50.58,50.51,50.57,15800.0,36.6285,36.6575,36.6068,36.6503,15800.0
2015-05-12 10:25:00,50.56,50.58,50.52,50.55,20400.0,36.643,36.6575,36.614,36.6358,20400.0
2015-05-12 10:30:00,50.56,50.72,50.56,50.71,36200.0,36.643,36.759,36.643,36.7517,36200.0
2015-05-12 10:35:00,50.7,50.75,50.59,50.75,12200.0,36.7445,36.7807,36.6648,36.7807,12200.0
2015-05-12 10:40:00,50.75,50.8,50.74,50.74,23800.0,36.7807,36.817,36.7735,36.7735,23800.0
2015-05-12 10:45:00,50.74,50.88,50.74,50.88,24000.0,36.7735,36.875,36.7735,36.875,24000.0
2015-05-12 10:50:00,50.85,50.86,50.72,50.74,19400.0,36.8532,36.8605,36.759,36.7735,19400.0
2015-05-12 10:55:00,50.74,50.74,50.66,50.67,16400.0,36.7735,36.7735,36.7155,36.7228,16400.0
2015-05-12 11:00:00,50.67,50.8,50.67,50.8,13000.0,36.7228,36.817,36.7228,36.817,13000.0
2015-05-12 11:05:00,50.82,50.92,50.82,50.84,70200.0,36.8315,36.9039,36.8315,36.846,70200.0
2015-05-12 11:10:00,50.84,50.99,50.84,50.96,31600.0,36.846,36.9547,36.846,36.9329,31600.0
2015-05-12 11:15:00,50.96,51.04,50.91,51.04,30200.0,36.9329,36.9909,36.8967,36.9909,30200.0
2015-05-12 11:20:00,51.0,51.02,50.89,50.93,19400.0,36.9619,36.9764,36.8822,36.9112,19400.0
2015-05-12 11:25:00,50.92,50.99,50.88,50.89,16200.0,36.9039,36.9547,36.875,36.8822,16200.0
2015-05-12 11:30:00,50.88,50.96,50.86,50.88,264400.0,36.875,36.9329,36.8605,36.875,264400.0
2015-05-12 11:35:00,50.9,50.99,50.88,50.99,15200.0,36.8894,36.9547,36.875,36.9547,15200.0
2015-05-12 11:40:00,50.97,50.99,50.95,50.96,9000.0,36.9402,36.9547,36.9257,36.9329,9000.0
2015-05-12 11:45:00,50.95,50.99,50.9,50.9,12400.0,36.9257,36.9547,36.8894,36.8894,12400.0
2015-05-12 11:50:00,50.9,50.9,50.81,50.85,21600.0,36.8894,36.8894,36.8242,36.8532,21600.0
2015-05-12 11:55:00,50.84,50.86,50.76,50.77,17200.0,36.846,36.8605,36.788,36.7952,17200.0
2015-05-12 12:00:00,50.8,50.8,50.69,50.69,15400.0,36.817,36.817,36.7373,36.7373,15400.0
2015-05-12 12:05:00,50.69,50.73,50.66,50.66,24600.0,36.7373,36.7662,36.7155,36.7155,24600.0
2015-05-12 12:10:00,50.66,50.7,50.63,50.69,36600.0,36.7155,36.7445,36.6938,36.7373,36600.0
2015-05-12 12:15:00,50.67,50.68,50.63,50.63,14000.0,36.7228,36.73,36.6938,36.6938,14000.0
2015-05-12 12:20:00,50.62,50.62,50.57,50.6,16200.0,36.6865,36.6865,36.6503,36.672,16200.0
2015-05-12 12:25:00,50.59,50.62,50.54,50.62,15200.0,36.6648,36.6865,36.6285,36.6865,15200.0
2015-05-12 12:30:00,50.59,50.59,50.51,50.51,14400.0,36.6648,36.6648,36.6068,36.6068,14400.0
2015-05-12 12:35:00,50.52,50.63,50.5,50.61,14800.0,36.614,36.6938,36.5996,36.6793,14800.0
2015-05-12 12:40:00,50.6,50.71,50.6,50.69,13400.0,36.672,36.7517,36.672,36.7373,13400.0
2015-05-12 12:45:00,50.71,50.72,50.67,50.7,21400.0,36.7517,36.759,36.7228,36.7445,21400.0
2015-05-12 12:50:00,50.7,50.77,50.69,50.69,17600.0,36.7445,36.7952,36.7373,36.7373,17600.0
2015-05-12 12:55:00,50.69,50.72,50.65,50.68,30600.0,36.7373,36.759,36.7083,36.73,30600.0
2015-05-12 13:00:00,50.69,50.72,50.66,50.67,18800.0,36.7373,36.759,36.7155,36.7228,18800.0
2015-05-12 13:05:00,50.66,50.73,50.66,50.72,70200.0,36.7155,36.7662,36.7155,36.759,70200.0
2015-05-12 13:10:00,50.72,50.73,50.69,50.69,14200.0,36.759,36.7662,36.7373,36.7373,14200.0
2015-05-12 13:15:00,50.7,50.75,50.67,50.7,29400.0,36.7445,36.7807,36.7228,36.7445,29400.0
2015-05-12 13:20:00,50.69,50.72,50.66,50.67,43800.0,36.7373,36.759,36.7155,36.7228,43800.0
2015-05-12 13:25:00,50.66,50.72,50.63,50.65,19000.0,36.7155,36.759,36.6938,36.7083,19000.0
2015-05-12 13:30:00,50.65,50.79,50.65,50.66,66800.0,36.7083,36.8097,36.7083,36.7155,66800.0
2015-05-12 13:35:00,50.66,50.66,50.59,50.59,38600.0,36.7155,36.7155,36.6648,36.6648,38600.0
2015-05-12 13:40:00,50.59,50.6,50.54,50.54,12400.0,36.6648,36.672,36.6285,36.6285,12400.0
2015-05-12 13:45:00,50.55,50.57,50.51,50.51,22800.0,36.6358,36.6503,36.6068,36.6068,22800.0
2015-05-12 13:50:00,50.51,50.59,50.49,50.59,20800.0,36.6068,36.6648,36.5923,36.6648,20800.0
2015-05-12 13:55:00,50.58,50.6,50.52,50.53,15600.0,36.6575,36.672,36.614,36.6213,15600.0
2015-05-12 14:00:00,50.54,50.6,50.54,50.57,26200.0,36.6285,36.672,36.6285,36.6503,26200.0
2015-05-12 14:05:00,50.58,50.65,50.57,50.62,28800.0,36.6575,36.7083,36.6503,36.6865,28800.0
2015-05-12 14:10:00,50.63,50.64,50.55,50.55,16000.0,36.6938,36.701,36.6358,36.6358,16000.0
2015-05-12 14:15:00,50.56,50.62,50.55,50.61,32600.0,36.643,36.6865,36.6358,36.6793,32600.0
2015-05-12 14:20:00,50.6,50.7,50.6,50.68,11800.0,36.672,36.7445,36.672,36.73,11800.0
2015-05-12 14:25:00,50.69,50.71,50.67,50.69,18400.0,36.7373,36.7517,36.7228,36.7373,18400.0
2015-05-12 14:30:00,50.7,50.72,50.67,50.68,13800.0,36.7445,36.759,36.7228,36.73,13800.0
2015-05-12 14:35:00,50.66,50.74,50.66,50.72,15600.0,36.7155,36.7735,36.7155,36.759,15600.0
2015-05-12 14:40:00,50.73,50.74,50.69,50.71,19200.0,36.7662,36.7735,36.7373,36.7517,19200.0
2015-05-12 14:45:00,50.72,50.76,50.7,50.74,18800.0,36.759,36.788,36.7445,36.7735,18800.0
2015-05-12 14:50:00,50.76,50.78,50.73,50.73,17800.0,36.788,36.8025,36.7662,36.7662,17800.0
2015-05-12 14:55:00,50.74,50.75,50.69,50.74,21400.0,36.7735,36.7807,36.7373,36.7735,21400.0
2015-05-12 15:00:00,50.74,50.79,50.72,50.74,13200.0,36.7735,36.8097,36.759,36.7735,13200.0
2015-05-12 15:05:00,50.74,50.74,50.72,50.73,18600.0,36.7735,36.7735,36.759,36.7662,18600.0
2015-05-12 15:10:00,50.72,50.78,50.68,50.76,38200.0,36.759,36.8025,36.73,36.788,38200.0
2015-05-12 15:15:00,50.75,50.81,50.73,50.8,29200.0,36.7807,36.8242,36.7662,36.817,29200.0
2015-05-12 15:20:00,50.81,50.84,50.8,50.82,12200.0,36.8242,36.846,36.817,36.8315,12200.0
2015-05-12 15:25:00,50.83,50.83,50.76,50.79,25400.0,36.8387,36.8387,36.788,36.8097,25400.0
2015-05-12 15:30:00,50.79,50.81,50.73,50.73,32000.0,36.8097,36.8242,36.7662,36.7662,32000.0
2015-05-12 15:35:00,50.73,50.79,50.72,50.76,36400.0,36.7662,36.8097,36.759,36.788,36400.0
2015-05-12 15:40:00,50.76,50.79,50.7,50.75,51000.0,36.788,36.8097,36.7445,36.7807,51000.0
2015-05-12 15:45:00,50.75,50.79,50.73,50.74,44600.0,36.7807,36.8097,36.7662,36.7735,44600.0
2015-05-12 15:50:00,50.74,50.74,50.71,50.74,64000.0,36.7735,36.7735,36.7517,36.7735,64000.0
2015-05-12 15:55:00,50.74,50.74,50.65,50.66,104200.0,36.7735,36.7735,36.7083,36.7155,104200.0
2015-05-13 09:30:00,51.01,51.35,51.01,51.15,79200.0,36.9692,37.2156,36.9692,37.0706,79200.0
2015-05-13 09:35:00,51.17,51.2,51.02,51.15,25400.0,37.0851,37.1069,36.9764,37.0706,25400.0
2015-05-13 09:40:00,51.11,51.17,50.85,50.85,20200.0,37.0416,37.0851,36.8532,36.8532,20200.0
2015-05-13 09:45:00,50.92,51.09,50.91,50.97,21400.0,36.9039,37.0271,36.8967,36.9402,21400.0
2015-05-13 09:50:00,50.99,51.05,50.72,50.83,30000.0,36.9547,36.9982,36.759,36.8387,30000.0
2015-05-13 09:55:00,50.87,50.97,50.82,50.97,17600.0,36.8677,36.9402,36.8315,36.9402,17600.0
2015-05-13 10:00:00,50.95,50.98,50.85,50.95,14000.0,36.9257,36.9474,36.8532,36.9257,14000.0
2015-05-13 10:05:00,50.99,51.03,50.91,50.94,20200.0,36.9547,36.9837,36.8967,36.9184,20200.0
2015-05-13 10:10:00,50.94,51.12,50.92,51.05,37800.0,36.9184,37.0489,36.9039,36.9982,37800.0
2015-05-13 10:15:00,51.06,51.09,50.98,51.09,33600.0,37.0054,37.0271,36.9474,37.0271,33600.0
2015-05-13 10:20:00,51.06,51.19,51.03,51.19,50000.0,37.0054,37.0996,36.9837,37.0996,50000.0
2015-05-13 10:25:00,51.18,51.24,51.16,51.22,27400.0,37.0924,37.1359,37.0779,37.1214,27400.0
2015-05-13 10:30:00,51.23,51.24,50.98,51.0,33200.0,37.1286,37.1359,36.9474,36.9619,33200.0
2015-05-13 10:35:00,51.0,51.06,50.97,50.99,15400.0,36.9619,37.0054,36.9402,36.9547,15400.0
2015-05-13 10:40:00,50.99,51.02,50.87,50.9,28200.0,36.9547,36.9764,36.8677,36.8894,28200.0
2015-05-13 10:45:00,50.87,50.88,50.82,50.82,29200.0,36.8677,36.875,36.8315,36.8315,29200.0
2015-05-13 10:50:00,50.8,50.86,50.79,50.85,17200.0,36.817,36.8605,36.8097,36.8532,17200.0
2015-05-13 10:55:00,50.85,50.92,50.84,50.85,22600.0,36.8532,36.9039,36.846,36.8532,22600.0
2015-05-13 11:00:00,50.84,50.85,50.8,50.85,58000.0,36.846,36.8532,36.817,36.8532,58000.0
2015-05-13 11:05:00,50.84,50.91,50.82,50.9,67600.0,36.846,36.8967,36.8315,36.8894,67600.0
2015-05-13 11:10:00,50.9,50.96,50.9,50.94,14000.0,36.8894,36.9329,36.8894,36.9184,14000.0
2015-05-13 11:15:00,50.95,51.01,50.93,51.01,21200.0,36.9257,36.9692,36.9112,36.9692,21200.0
2015-05-13 11:20:00,51.0,51.12,51.0,51.12,16800.0,36.9619,37.0489,36.9619,37.0489,16800.0
2015-05-13 11:25:00,51.1,51.12,51.03,51.1,28000.0,37.0344,37.0489,36.9837,37.0344,28000.0
2015-05-13 11:30:00,51.1,51.11,51.05,51.08,39800.0,37.0344,37.0416,36.9982,37.0199,39800.0
2015-05-13 11:35:00,51.1,51.15,51.08,51.12,21400.0,37.0344,37.0706,37.0199,37.0489,21400.0
2015-05-13 11:40:00,51.11,51.18,51.11,51.16,16600.0,37.0416,37.0924,37.0416,37.0779,16600.0
2015-05-13 11:45:00,51.16,51.19,51.12,51.15,13600.0,37.0779,37.0996,37.0489,37.0706,13600.0
2015-05-13 11:50:00,51.14,51.16,51.09,51.13,16400.0,37.0634,37.0779,37.0271,37.0561,16400.0
2015-05-13 11:55:00,51.14,51.18,51.12,51.17,17800.0,37.0634,37.0924,37.0489,37.0851,17800.0
2015-05-13 12:00:00,51.17,51.18,51.11,51.11,14400.0,37.0851,37.0924,37.0416,37.0416,14400.0
2015-05-13 12:05:00,51.12,51.13,50.98,50.98,19800.0,37.0489,37.0561,36.9474,36.9474,19800.0
2015-05-13 12:10:00,50.97,51.04,50.95,51.04,17000.0,36.9402,36.9909,36.9257,36.9909,17000.0
2015-05-13 12:15:00,51.04,51.05,50.99,51.02,12200.0,36.9909,36.9982,36.9547,36.9764,12200.0
2015-05-13 12:20:00,51.03,51.04,50.94,50.97,16400.0,36.9837,36.9909,36.9184,36.9402,16400.0
2015-05-13 12:25:00,50.99,51.01,50.94,51.01,17200.0,36.9547,36.9692,36.9184,36.9692,17200.0
2015-05-13 12:30:00,51.01,51.04,50.99,50.99,10200.0,36.9692,36.9909,36.9547,36.9547,10200.0
2015-05-13 12:35:00,50.99,51.03,50.96,51.02,14800.0,36.9547,36.9837,36.9329,36.9764,14800.0
2015-05-13 12:40:00,51.02,51.05,50.95,50.96,15400.0,36.9764,36.9982,36.9257,36.9329,15400.0
2015-05-13 12:45:00,50.96,51.05,50.96,51.05,19600.0,36.9329,36.9982,36.9329,36.9982,19600.0
2015-05-13 12:50:00,51.06,51.08,51.04,51.05,14400.0,37.0054,37.0199,36.9909,36.9982,14400.0
2015-05-13 12:55:00,51.05,51.05,50.95,50.95,16200.0,36.9982,36.9982,36.9257,36.9257,16200.0
2015-05-13 13:00:00,50.96,51.06,50.94,51.02,26600.0,36.9329,37.0054,36.9184,36.9764,26600.0
2015-05-13 13:05:00,51.02,51.02,50.96,50.98,21400.0,36.9764,36.9764,36.9329,36.9474,21400.0
2015-05-13 13:10:00,50.99,51.01,50.97,50.99,17400.0,36.9547,36.9692,36.9402,36.9547,17400.0
2015-05-13 13:15:00,50.98,51.05,50.98,51.0,24000.0,36.9474,36.9982,36.9474,36.9619,24000.0
2015-05-13 13:20:00,51.0,51.01,50.92,50.98,16200.0,36.9619,36.9692,36.9039,36.9474,16200.0
2015-05-13 13:25:00,50.97,50.97,50.93,50.94,17400.0,36.9402,36.9402,36.9112,36.9184,17400.0
2015-05-13 13:30:00,50.96,51.02,50.96,51.0,13800.0,36.9329,36.9764,36.9329,36.9619,13800.0
2015-05-13 13:35:00,51.01,51.07,50.99,51.06,11600.0,36.9692,37.0127,36.9547,37.0054,11600.0
2015-05-13 13:40:00,51.05,51.05,51.02,51.05,14600.0,36.9982,36.9982,36.9764,36.9982,14600.0
2015-05-13 13:45:00,51.05,51.08,51.04,51.04,13600.0,36.9982,37.0199,36.9909,36.9909,13600.0
2015-05-13 13:50:00,51.05,51.07,51.02,51.04,20000.0,36.9982,37.0127,36.9764,36.9909,20000.0
2015-05-13 13:55:00,51.05,51.05,50.98,50.98,13200.0,36.9982,36.9982,36.9474,36.9474,13200.0
2015-05-13 14:00:00,50.99,51.05,50.99,51.04,19000.0,36.9547,36.9982,36.9547,36.9909,19000.0
2015-05-13 14:05:00,51.05,51.09,51.01,51.02,19000.0,36.9982,37.0271,36.9692,36.9764,19000.0
2015-05-13 14:10:00,51.02,51.08,51.01,51.06,26600.0,36.9764,37.0199,36.9692,37.0054,26600.0
2015-05-13 14:15:00,51.07,51.08,50.95,50.99,17800.0,37.0127,37.0199,36.9257,36.9547,17800.0
2015-05-13 14:20:00,50.99,51.01,50.95,50.95,18200.0,36.9547,36.9692,36.9257,36.9257,18200.0
2015-05-13 14:25:00,50.96,51.02,50.96,51.0,17600.0,36.9329,36.9764,36.9329,36.9619,17600.0
2015-05-13 14:30:00,50.99,51.01,50.97,50.99,22000.0,36.9547,36.9692,36.9402,36.9547,22000.0
2015-05-13 14:35:00,50.99,51.04,50.98,51.0,23000.0,36.9547,36.9909,36.9474,36.9619,23000.0
2015-05-13 14:40:00,51.01,51.09,51.01,51.09,18600.0,36.9692,37.0271,36.9692,37.0271,18600.0
2015-05-13 14:45:00,51.1,51.15,51.08,51.13,19800.0,37.0344,37.0706,37.0199,37.0561,19800.0
2015-05-13 14:50:00,51.13,51.13,51.11,51.11,18400.0,37.0561,37.0561,37.0416,37.0416,18400.0
2015-05-13 14:55:00,51.11,51.12,51.09,51.1,32200.0,37.0416,37.0489,37.0271,37.0344,32200.0
2015-05-13 15:00:00,51.1,51.17,51.1,51.16,18600.0,37.0344,37.0851,37.0344,37.0779,18600.0
2015-05-13 15:05:00,51.17,51.19,51.16,51.16,29000.0,37.0851,37.0996,37.0779,37.0779,29000.0
2015-05-13 15:10:00,51.16,51.18,51.08,51.1,30800.0,37.0779,37.0924,37.0199,37.0344,30800.0
2015-05-13 15:15:00,51.09,51.13,51.08,51.09,27600.0,37.0271,37.0561,37.0199,37.0271,27600.0
2015-05-13 15:20:00,51.1,51.13,51.05,51.1,35200.0,37.0344,37.0561,36.9982,37.0344,35200.0
2015-05-13 15:25:00,51.1,51.11,51.02,51.04,46000.0,37.0344,37.0416,36.9764,36.9909,46000.0
2015-05-13 15:30:00,51.03,51.06,50.98,51.05,30400.0,36.9837,37.0054,36.9474,36.9982,30400.0
2015-05-13 15:35:00,51.05,51.05,50.99,51.01,98200.0,36.9982,36.9982,36.9547,36.9692,98200.0
2015-05-13 15:40:00,51.02,51.05,50.99,51.04,97400.0,36.9764,36.9982,36.9547,36.9909,97400.0
2015-05-13 15:45:00,51.05,51.12,51.02,51.08,112200.0,36.9982,37.0489,36.9764,37.0199,112200.0
2015-05-13 15:50:00,51.08,51.13,51.08,51.12,63400.0,37.0199,37.0561,37.0199,37.0489,63400.0
2015-05-13 15:55:00,51.13,51.15,51.1,51.13,207800.0,37.0561,37.0706,37.0344,37.0561,207800.0
2015-05-14 09:30:00,51.35,51.56,51.29,51.52,39600.0,37.2156,37.3678,37.1721,37.3388,39600.0
2015-05-14 09:35:00,51.54,51.54,51.29,51.42,18400.0,37.3533,37.3533,37.1721,37.2663,18400.0
2015-05-14 09:40:00,51.47,51.6,51.47,51.52,29000.0,37.3026,37.3968,37.3026,37.3388,29000.0
2015-05-14 09:45:00,51.56,51.68,51.55,51.65,23000.0,37.3678,37.4547,37.3605,37.433,23000.0
2015-05-14 09:50:00,51.67,51.73,51.58,51.63,52600.0,37.4475,37.491,37.3823,37.4185,52600.0
2015-05-14 09:55:00,51.61,51.75,51.55,51.71,64000.0,37.404,37.5055,37.3605,37.4765,64000.0
2015-05-14 10:00:00,51.74,51.94,51.72,51.92,111000.0,37.4982,37.6432,37.4837,37.6287,111000.0
2015-05-14 10:05:00,51.93,51.96,51.79,51.91,27600.0,37.6359,37.6577,37.5345,37.6214,27600.0
2015-05-14 10:10:00,51.89,51.99,51.84,51.97,44600.0,37.6069,37.6794,37.5707,37.6649,44600.0
2015-05-14 10:15:00,51.95,51.97,51.88,51.94,18000.0,37.6504,37.6649,37.5997,37.6432,18000.0
2015-05-14 10:20:00,51.95,52.02,51.95,51.98,33800.0,37.6504,37.7012,37.6504,37.6722,33800.0
2015-05-14 10:25:00,51.98,52.06,51.86,51.88,45200.0,37.6722,37.7302,37.5852,37.5997,45200.0
2015-05-14 10:30:00,51.91,51.95,51.82,51.84,37000.0,37.6214,37.6504,37.5562,37.5707,37000.0
2015-05-14 10:35:00,51.85,51.92,51.83,51.87,34000.0,37.578,37.6287,37.5635,37.5924,34000.0
2015-05-14 10:40:00,51.88,51.96,51.85,51.95,25600.0,37.5997,37.6577,37.578,37.6504,25600.0
2015-05-14 10:45:00,51.95,52.02,51.88,52.02,22600.0,37.6504,37.7012,37.5997,37.7012,22600.0
2015-05-14 10:50:00,51.99,52.13,51.98,52.12,33800.0,37.6794,37.7809,37.6722,37.7736,33800.0
2015-05-14 10:55:00,52.12,52.12,52.0,52.09,54200.0,37.7736,37.7736,37.6867,37.7519,54200.0
2015-05-14 11:00:00,52.08,52.23,52.06,52.15,25000.0,37.7446,37.8534,37.7302,37.7954,25000.0
2015-05-14 11:05:00,52.17,52.17,52.08,52.12,38200.0,37.8099,37.8099,37.7446,37.7736,38200.0
2015-05-14 11:10:00,52.1,52.23,52.1,52.22,21600.0,37.7591,37.8534,37.7591,37.8461,21600.0
2015-05-14 11:15:00,52.23,52.23,52.08,52.11,18600.0,37.8534,37.8534,37.7446,37.7664,18600.0
2015-05-14 11:20:00,52.09,52.14,52.06,52.12,25800.0,37.7519,37.7881,37.7302,37.7736,25800.0
2015-05-14 11:25:00,52.1,52.19,52.1,52.14,24200.0,37.7591,37.8244,37.7591,37.7881,24200.0
2015-05-14 11:30:00,52.13,52.16,52.02,52.08,25800.0,37.7809,37.8026,37.7012,37.7446,25800.0
2015-05-14 11:35:00,52.06,52.09,51.97,51.97,38400.0,37.7302,37.7519,37.6649,37.6649,38400.0
2015-05-14 11:40:00,51.97,52.05,51.96,52.02,30600.0,37.6649,37.7229,37.6577,37.7012,30600.0
2015-05-14 11:45:00,52.05,52.05,51.99,52.01,59600.0,37.7229,37.7229,37.6794,37.6939,59600.0
2015-05-14 11:50:00,52.02,52.07,52.01,52.04,32400.0,37.7012,37.7374,37.6939,37.7157,32400.0
2015-05-14 11:55:00,52.05,52.12,52.05,52.09,19400.0,37.7229,37.7736,37.7229,37.7519,19400.0
2015-05-14 12:00:00,52.09,52.11,52.02,52.02,16400.0,37.7519,37.7664,37.7012,37.7012,16400.0
2015-05-14 12:05:00,52.01,52.01,51.96,51.96,11600.0,37.6939,37.6939,37.6577,37.6577,11600.0
2015-05-14 12:10:00,51.95,52.02,51.91,51.99,14800.0,37.6504,37.7012,37.6214,37.6794,14800.0
2015-05-14 12:15:00,51.98,52.03,51.97,52.02,10600.0,37.6722,37.7084,37.6649,37.7012,10600.0
2015-05-14 12:20:00,52.03,52.07,52.02,52.06,40800.0,37.7084,37.7374,37.7012,37.7302,40800.0
2015-05-14 12:25:00,52.05,52.1,52.05,52.05,11800.0,37.7229,37.7591,37.7229,37.7229,11800.0
2015-05-14 12:30:00,52.06,52.11,52.02,52.02,24600.0,37.7302,37.7664,37.7012,37.7012,24600.0
2015-05-14 12:35:00,52.02,52.02,51.98,51.98,13800.0,37.7012,37.7012,37.6722,37.6722,13800.0
2015-05-14 12:40:00,51.98,51.98,51.89,51.94,15000.0,37.6722,37.6722,37.6069,37.6432,15000.0
2015-05-14 12:45:00,51.94,51.97,51.9,51.96,37000.0,37.6432,37.6649,37.6142,37.6577,37000.0
2015-05-14 12:50:00,51.96,52.0,51.95,51.98,12200.0,37.6577,37.6867,37.6504,37.6722,12200.0
2015-05-14 12:55:00,51.98,52.04,51.98,52.02,18800.0,37.6722,37.7157,37.6722,37.7012,18800.0
2015-05-14 13:00:00,52.02,52.07,51.99,52.06,18600.0,37.7012,37.7374,37.6794,37.7302,18600.0
2015-05-14 13:05:00,52.07,52.08,51.96,51.99,38200.0,37.7374,37.7446,37.6577,37.6794,38200.0
2015-05-14 13:10:00,51.99,52.01,51.96,51.97,13400.0,37.6794,37.6939,37.6577,37.6649,13400.0
2015-05-14 13:15:00,51.96,51.96,51.88,51.88,17400.0,37.6577,37.6577,37.5997,37.5997,17400.0
2015-05-14 13:20:00,51.88,51.95,51.87,51.95,21800.0,37.5997,37.6504,37.5924,37.6504,21800.0
2015-05-14 13:25:00,51.95,51.98,51.91,51.97,25200.0,37.6504,37.6722,37.6214,37.6649,25200.0
2015-05-14 13:30:00,51.97,51.99,51.91,51.96,24200.0,37.6649,37.6794,37.6214,37.6577,24200.0
2015-05-14 13:35:00,51.98,52.08,51.97,52.08,51200.0,37.6722,37.7446,37.6649,37.7446,51200.0
2015-05-14 13:40:00,52.09,52.12,52.06,52.08,9600.0,37.7519,37.7736,37.7302,37.7446,9600.0
2015-05-14 13:45:00,52.08,52.16,52.07,52.16,23400.0,37.7446,37.8026,37.7374,37.8026,23400.0
2015-05-14 13:50:00,52.16,52.16,52.08,52.08,17600.0,37.8026,37.8026,37.7446,37.7446,17600.0
2015-05-14 13:55:00,52.08,52.09,52.05,52.09,19800.0,37.7446,37.7519,37.7229,37.7519,19800.0
2015-05-14 14:00:00,52.08,52.11,52.06,52.1,21400.0,37.7446,37.7664,37.7302,37.7591,21400.0
2015-05-14 14:05:00,52.1,52.18,52.08,52.1,19200.0,37.7591,37.8171,37.7446,37.7591,19200.0
2015-05-14 14:10:00,52.1,52.18,52.1,52.13,29000.0,37.7591,37.8171,37.7591,37.7809,29000.0
2015-05-14 14:15:00,52.14,52.18,52.13,52.16,17000.0,37.7881,37.8171,37.7809,37.8026,17000.0
2015-05-14 14:20:00,52.16,52.22,52.15,52.16,26200.0,37.8026,37.8461,37.7954,37.8026,26200.0
2015-05-14 14:25:00,52.17,52.21,52.16,52.18,35600.0,37.8099,37.8389,37.8026,37.8171,35600.0
2015-05-14 14:30:00,52.18,52.23,52.17,52.2,28800.0,37.8171,37.8534,37.8099,37.8316,28800.0
2015-05-14 14:35:00,52.2,52.21,52.16,52.18,53800.0,37.8316,37.8389,37.8026,37.8171,53800.0
2015-05-14 14:40:00,52.19,52.2,52.16,52.18,37000.0,37.8244,37.8316,37.8026,37.8171,37000.0
2015-05-14 14:45:00,52.17,52.24,52.16,52.24,29400.0,37.8099,37.8606,37.8026,37.8606,29400.0
2015-05-14 14:50:00,52.24,52.29,52.23,52.28,49000.0,37.8606,37.8968,37.8534,37.8896,49000.0
2015-05-14 14:55:00,52.27,52.33,52.26,52.31,43200.0,37.8823,37.9258,37.8751,37.9113,43200.0
2015-05-14 15:00:00,52.3,52.31,52.23,52.27,55800.0,37.9041,37.9113,37.8534,37.8823,55800.0
2015-05-14 15:05:00,52.27,52.3,52.24,52.29,58200.0,37.8823,37.9041,37.8606,37.8968,58200.0
2015-05-14 15:10:00,52.29,52.32,52.26,52.32,51200.0,37.8968,37.9186,37.8751,37.9186,51200.0
2015-05-14 15:15:00,52.32,52.32,52.27,52.3,43000.0,37.9186,37.9186,37.8823,37.9041,43000.0
2015-05-14 15:20:00,52.3,52.35,52.29,52.34,31200.0,37.9041,37.9403,37.8968,37.9331,31200.0
2015-05-14 15:25:00,52.34,52.4,52.32,52.4,50200.0,37.9331,37.9766,37.9186,37.9766,50200.0
2015-05-14 15:30:00,52.4,52.49,52.39,52.48,89400.0,37.9766,38.0418,37.9693,38.0345,89400.0
2015-05-14 15:35:00,52.47,52.49,52.43,52.46,97600.0,38.0273,38.0418,37.9983,38.02,97600.0
2015-05-14 15:40:00,52.46,52.47,52.38,52.38,106800.0,38.02,38.0273,37.9621,37.9621,106800.0
2015-05-14 15:45:00,52.38,52.39,52.31,52.35,90400.0,37.9621,37.9693,37.9113,37.9403,90400.0
2015-05-14 15:50:00,52.36,52.37,52.32,52.34,94800.0,37.9476,37.9548,37.9186,37.9331,94800.0
2015-05-14 15:55:00,52.34,52.37,52.31,52.34,160200.0,37.9331,37.9548,37.9113,37.9331,160200.0
2015-05-15 09:30:00,52.28,52.31,51.67,51.74,164000.0,37.8896,37.9113,37.4475,37.4982,164000.0
2015-05-15 09:35:00,51.83,52.07,51.83,51.91,29200.0,37.5635,37.7374,37.5635,37.6214,29200.0
2015-05-15 09:40:00,51.9,52.05,51.88,52.03,32000.0,37.6142,37.7229,37.5997,37.7084,32000.0
2015-05-15 09:45:00,52.08,52.13,51.97,52.04,25000.0,37.7446,37.7809,37.6649,37.7157,25000.0
2015-05-15 09:50:00,52.04,52.05,51.91,51.91,25000.0,37.7157,37.7229,37.6214,37.6214,25000.0
2015-05-15 09:55:00,51.94,52.06,51.92,52.05,40400.0,37.6432,37.7302,37.6287,37.7229,40400.0
2015-05-15 10:00:00,52.05,52.06,51.82,51.84,39800.0,37.7229,37.7302,37.5562,37.5707,39800.0
2015-05-15 10:05:00,51.82,51.97,51.82,51.94,33600.0,37.5562,37.6649,37.5562,37.6432,33600.0
2015-05-15 10:10:00,51.96,52.05,51.93,51.95,21200.0,37.6577,37.7229,37.6359,37.6504,21200.0
2015-05-15 10:15:00,51.97,51.99,51.91,51.92,29800.0,37.6649,37.6794,37.6214,37.6287,29800.0
2015-05-15 10:20:00,51.94,51.96,51.85,51.85,36200.0,37.6432,37.6577,37.578,37.578,36200.0
2015-05-15 10:25:00,51.85,51.85,51.81,51.81,37800.0,37.578,37.578,37.549,37.549,37800.0
2015-05-15 10:30:00,51.81,51.84,51.79,51.81,24800.0,37.549,37.5707,37.5345,37.549,24800.0
2015-05-15 10:35:00,51.83,51.83,51.75,51.78,83600.0,37.5635,37.5635,37.5055,37.5272,83600.0
2015-05-15 10:40:00,51.77,51.84,51.76,51.79,15400.0,37.52,37.5707,37.5127,37.5345,15400.0
2015-05-15 10:45:00,51.8,51.83,51.79,51.81,13800.0,37.5417,37.5635,37.5345,37.549,13800.0
2015-05-15 10:50:00,51.82,51.82,51.7,51.76,22400.0,37.5562,37.5562,37.4692,37.5127,22400.0
2015-05-15 10:55:00,51.77,51.77,51.63,51.65,25400.0,37.52,37.52,37.4185,37.433,25400.0
2015-05-15 11:00:00,51.67,51.67,51.54,51.54,70400.0,37.4475,37.4475,37.3533,37.3533,70400.0
2015-05-15 11:05:00,51.54,51.56,51.51,51.52,26200.0,37.3533,37.3678,37.3315,37.3388,26200.0
2015-05-15 11:10:00,51.52,51.55,51.44,51.48,22800.0,37.3388,37.3605,37.2808,37.3098,22800.0
2015-05-15 11:15:00,51.47,51.51,51.38,51.38,20800.0,37.3026,37.3315,37.2373,37.2373,20800.0
2015-05-15 11:20:00,51.39,51.43,51.38,51.39,26600.0,37.2446,37.2736,37.2373,37.2446,26600.0
2015-05-15 11:25:00,51.37,51.44,51.34,51.44,39600.0,37.2301,37.2808,37.2083,37.2808,39600.0
2015-05-15 11:30:00,51.45,51.45,51.32,51.33,18600.0,37.2881,37.2881,37.1938,37.2011,18600.0
2015-05-15 11:35:00,51.33,51.33,51.27,51.27,31400.0,37.2011,37.2011,37.1576,37.1576,31400.0
2015-05-15 11:40:00,51.27,51.37,51.23,51.37,78200.0,37.1576,37.2301,37.1286,37.2301,78200.0
2015-05-15 11:45:00,51.39,51.41,51.32,51.32,16600.0,37.2446,37.2591,37.1938,37.1938,16600.0
2015-05-15 11:50:00,51.32,51.52,51.32,51.47,43000.0,37.1938,37.3388,37.1938,37.3026,43000.0
2015-05-15 11:55:00,51.47,51.66,51.47,51.55,25600.0,37.3026,37.4403,37.3026,37.3605,25600.0
2015-05-15 12:00:00,51.54,51.66,51.51,51.58,27000.0,37.3533,37.4403,37.3315,37.3823,27000.0
2015-05-15 12:05:00,51.59,51.63,51.54,51.55,15200.0,37.3895,37.4185,37.3533,37.3605,15200.0
2015-05-15 12:10:00,51.55,51.63,51.52,51.63,37000.0,37.3605,37.4185,37.3388,37.4185,37000.0
2015-05-15 12:15:00,51.63,51.68,51.62,51.63,14000.0,37.4185,37.4547,37.4113,37.4185,14000.0
2015-05-15 12:20:00,51.63,51.71,51.62,51.67,12200.0,37.4185,37.4765,37.4113,37.4475,12200.0
2015-05-15 12:25:00,51.7,51.7,51.66,51.66,8800.0,37.4692,37.4692,37.4403,37.4403,8800.0
2015-05-15 12:30:00,51.64,51.69,51.63,51.69,9400.0,37.4258,37.462,37.4185,37.462,9400.0
2015-05-15 12:35:00,51.69,51.69,51.63,51.65,12600.0,37.462,37.462,37.4185,37.433,12600.0
2015-05-15 12:40:00,51.65,51.68,51.65,51.65,11400.0,37.433,37.4547,37.433,37.433,11400.0
2015-05-15 12:45:00,51.67,51.68,51.63,51.63,15800.0,37.4475,37.4547,37.4185,37.4185,15800.0
2015-05-15 12:50:00,51.63,51.71,51.63,51.67,13800.0,37.4185,37.4765,37.4185,37.4475,13800.0
2015-05-15 12:55:00,51.68,51.71,51.67,51.7,6600.0,37.4547,37.4765,37.4475,37.4692,6600.0
2015-05-15 13:00:00,51.7,51.71,51.63,51.63,14200.0,37.4692,37.4765,37.4185,37.4185,14200.0
2015-05-15 13:05:00,51.63,51.66,51.6,51.64,6600.0,37.4185,37.4403,37.3968,37.4258,6600.0
2015-05-15 13:10:00,51.62,51.62,51.55,51.6,13200.0,37.4113,37.4113,37.3605,37.3968,13200.0
2015-05-15 13:15:00,51.6,51.6,51.51,51.51,7600.0,37.3968,37.3968,37.3315,37.3315,7600.0
2015-05-15 13:20:00,51.52,51.56,51.52,51.54,12200.0,37.3388,37.3678,37.3388,37.3533,12200.0
2015-05-15 13:25:00,51.52,51.55,51.49,51.49,23200.0,37.3388,37.3605,37.317,37.317,23200.0
2015-05-15 13:30:00,51.49,51.52,51.43,51.49,25000.0,37.317,37.3388,37.2736,37.317,25000.0
2015-05-15 13:35:00,51.48,51.49,51.43,51.43,52600.0,37.3098,37.317,37.2736,37.2736,52600.0
2015-05-15 13:40:00,51.42,51.48,51.41,51.44,12800.0,37.2663,37.3098,37.2591,37.2808,12800.0
2015-05-15 13:45:00,51.44,51.5,51.38,51.5,20000.0,37.2808,37.3243,37.2373,37.3243,20000.0
2015-05-15 13:50:00,51.49,51.6,51.48,51.56,26400.0,37.317,37.3968,37.3098,37.3678,26400.0
2015-05-15 13:55:00,51.56,51.63,51.56,51.62,19000.0,37.3678,37.4185,37.3678,37.4113,19000.0
2015-05-15 14:00:00,51.62,51.63,51.55,51.62,42600.0,37.4113,37.4185,37.3605,37.4113,42600.0
2015-05-15 14:05:00,51.6,51.62,51.58,51.62,12000.0,37.3968,37.4113,37.3823,37.4113,12000.0
2015-05-15 14:10:00,51.63,51.69,51.63,51.69,60600.0,37.4185,37.462,37.4185,37.462,60600.0
2015-05-15 14:15:00,51.68,51.71,51.66,51.69,36600.0,37.4547,37.4765,37.4403,37.462,36600.0
2015-05-15 14:20:00,51.67,51.77,51.67,51.77,52800.0,37.4475,37.52,37.4475,37.52,52800.0
2015-05-15 14:25:00,51.77,51.82,51.76,51.81,7600.0,37.52,37.5562,37.5127,37.549,7600.0
2015-05-15 14:30:00,51.81,51.9,51.8,51.88,12600.0,37.549,37.6142,37.5417,37.5997,12600.0
2015-05-15 14:35:00,51.88,51.92,51.83,51.85,24600.0,37.5997,37.6287,37.5635,37.578,24600.0
2015-05-15 14:40:00,51.85,51.99,51.85,51.97,27800.0,37.578,37.6794,37.578,37.6649,27800.0
2015-05-15 14:45:00,51.98,51.99,51.9,51.9,37400.0,37.6722,37.6794,37.6142,37.6142,37400.0
2015-05-15 14:50:00,51.9,51.97,51.9,51.97,23200.0,37.6142,37.6649,37.6142,37.6649,23200.0
2015-05-15 14:55:00,51.96,52.03,51.95,52.02,27200.0,37.6577,37.7084,37.6504,37.7012,27200.0
2015-05-15 15:00:00,52.01,52.02,51.98,51.99,34600.0,37.6939,37.7012,37.6722,37.6794,34600.0
2015-05-15 15:05:00,52.01,52.01,51.96,51.97,35000.0,37.6939,37.6939,37.6577,37.6649,35000.0
2015-05-15 15:10:00,51.98,51.99,51.93,51.99,29200.0,37.6722,37.6794,37.6359,37.6794,29200.0
2015-05-15 15:15:00,51.98,51.98,51.92,51.95,37400.0,37.6722,37.6722,37.6287,37.6504,37400.0
2015-05-15 15:20:00,51.94,51.97,51.92,51.94,30600.0,37.6432,37.6649,37.6287,37.6432,30600.0
2015-05-15 15:25:00,51.93,51.95,51.83,51.84,47600.0,37.6359,37.6504,37.5635,37.5707,47600.0
2015-05-15 15:30:00,51.84,51.91,51.82,51.86,31800.0,37.5707,37.6214,37.5562,37.5852,31800.0
2015-05-15 15:35:00,51.87,51.91,51.83,51.88,44000.0,37.5924,37.6214,37.5635,37.5997,44000.0
2015-05-15 15:40:00,51.87,51.88,51.87,51.87,38200.0,37.5924,37.5997,37.5924,37.5924,38200.0
2015-05-15 15:45:00,51.88,51.9,51.82,51.82,66600.0,37.5997,37.6142,37.5562,37.5562,66600.0
2015-05-15 15:50:00,51.83,51.83,51.76,51.77,99000.0,37.5635,37.5635,37.5127,37.52,99000.0
2015-05-15 15:55:00,51.77,51.77,51.7,51.73,148400.0,37.52,37.52,37.4692,37.491,148400.0
2015-05-18 09:30:00,51.6,51.76,51.5,51.52,72200.0,37.5761,37.6926,37.5033,37.5178,72200.0
2015-05-18 09:35:00,51.57,51.6,51.22,51.33,35400.0,37.5542,37.5761,37.2994,37.3795,35400.0
2015-05-18 09:40:00,51.34,51.54,51.32,51.54,22200.0,37.3868,37.5324,37.3722,37.5324,22200.0
2015-05-18 09:45:00,51.49,51.58,51.42,51.52,46600.0,37.496,37.5615,37.445,37.5178,46600.0
2015-05-18 09:50:00,51.53,51.61,51.38,51.58,55400.0,37.5251,37.5834,37.4159,37.5615,55400.0
2015-05-18 09:55:00,51.58,51.69,51.56,51.62,28400.0,37.5615,37.6416,37.547,37.5907,28400.0
2015-05-18 10:00:00,51.67,51.72,51.59,51.64,23600.0,37.6271,37.6635,37.5688,37.6052,23600.0
2015-05-18 10:05:00,51.67,51.7,51.6,51.63,19400.0,37.6271,37.6489,37.5761,37.5979,19400.0
2015-05-18 10:10:00,51.68,51.74,51.62,51.62,25200.0,37.6344,37.678,37.5907,37.5907,25200.0
2015-05-18 10:15:00,51.65,51.7,51.57,51.62,22200.0,37.6125,37.6489,37.5542,37.5907,22200.0
2015-05-18 10:20:00,51.58,51.71,51.55,51.67,13400.0,37.5615,37.6562,37.5397,37.6271,13400.0
2015-05-18 10:25:00,51.69,51.71,51.65,51.67,13000.0,37.6416,37.6562,37.6125,37.6271,13000.0
2015-05-18 10:30:00,51.69,51.76,51.68,51.76,21200.0,37.6416,37.6926,37.6344,37.6926,21200.0
2015-05-18 10:35:00,51.75,51.77,51.71,51.76,12200.0,37.6853,37.6999,37.6562,37.6926,12200.0
2015-05-18 10:40:00,51.77,51.79,51.62,51.63,19000.0,37.6999,37.7145,37.5907,37.5979,19000.0
2015-05-18 10:45:00,51.63,51.74,51.61,51.69,31600.0,37.5979,37.678,37.5834,37.6416,31600.0
2015-05-18 10:50:00,51.72,51.74,51.67,51.74,31600.0,37.6635,37.678,37.6271,37.678,31600.0
2015-05-18 10:55:00,51.74,51.75,51.64,51.72,20800.0,37.678,37.6853,37.6052,37.6635,20800.0
2015-05-18 11:00:00,51.74,51.74,51.64,51.65,23400.0,37.678,37.678,37.6052,37.6125,23400.0
2015-05-18 11:05:00,51.66,51.71,51.62,51.69,33600.0,37.6198,37.6562,37.5907,37.6416,33600.0
2015-05-18 11:10:00,51.71,51.75,51.67,51.75,14000.0,37.6562,37.6853,37.6271,37.6853,14000.0
2015-05-18 11:15:00,51.74,51.74,51.63,51.68,34800.0,37.678,37.678,37.5979,37.6344,34800.0
2015-05-18 11:20:00,51.67,51.74,51.66,51.72,21800.0,37.6271,37.678,37.6198,37.6635,21800.0
2015-05-18 11:25:00,51.72,51.83,51.72,51.82,16600.0,37.6635,37.7436,37.6635,37.7363,16600.0
2015-05-18 11:30:00,51.84,51.91,51.8,51.91,20200.0,37.7509,37.8018,37.7217,37.8018,20200.0
2015-05-18 11:35:00,51.91,51.96,51.9,51.94,14800.0,37.8018,37.8383,37.7946,37.8237,14800.0
2015-05-18 11:40:00,51.98,52.01,51.96,52.01,37400.0,37.8528,37.8747,37.8383,37.8747,37400.0
2015-05-18 11:45:00,52.04,52.1,52.04,52.1,16600.0,37.8965,37.9402,37.8965,37.9402,16600.0
2015-05-18 11:50:00,52.08,52.13,52.04,52.04,42800.0,37.9256,37.9621,37.8965,37.8965,42800.0
2015-05-18 11:55:00,52.05,52.08,52.02,52.08,38800.0,37.9038,37.9256,37.8819,37.9256,38800.0
2015-05-18 12:00:00,52.07,52.07,52.01,52.06,25600.0,37.9184,37.9184,37.8747,37.9111,25600.0
2015-05-18 12:05:00,52.06,52.06,51.98,51.99,16000.0,37.9111,37.9111,37.8528,37.8601,16000.0
2015-05-18 12:10:00,51.99,52.04,51.97,52.01,11200.0,37.8601,37.8965,37.8455,37.8747,11200.0
2015-05-18 12:15:00,52.0,52.04,51.99,52.04,4200.0,37.8674,37.8965,37.8601,37.8965,4200.0
2015-05-18 12:20:00,52.06,52.08,52.02,52.06,14800.0,37.9111,37.9256,37.8819,37.9111,14800.0
2015-05-18 12:25:00,52.05,52.06,51.98,52.0,14200.0,37.9038,37.9111,37.8528,37.8674,14200.0
2015-05-18 12:30:00,52.0,52.02,51.98,51.98,12600.0,37.8674,37.8819,37.8528,37.8528,12600.0
2015-05-18 12:35:00,51.98,52.0,51.96,52.0,6400.0,37.8528,37.8674,37.8383,37.8674,6400.0
2015-05-18 12:40:00,51.99,52.0,51.91,51.93,16600.0,37.8601,37.8674,37.8018,37.8164,16600.0
2015-05-18 12:45:00,51.93,52.02,51.93,52.02,10600.0,37.8164,37.8819,37.8164,37.8819,10600.0
2015-05-18 12:50:00,52.01,52.04,51.97,52.02,6400.0,37.8747,37.8965,37.8455,37.8819,6400.0
2015-05-18 12:55:00,52.02,52.04,51.97,51.97,4600.0,37.8819,37.8965,37.8455,37.8455,4600.0
2015-05-18 13:00:00,51.97,51.99,51.91,51.93,14600.0,37.8455,37.8601,37.8018,37.8164,14600.0
2015-05-18 13:05:00,51.93,51.99,51.91,51.99,5600.0,37.8164,37.8601,37.8018,37.8601,5600.0
2015-05-18 13:10:00,52.02,52.02,51.95,51.99,7600.0,37.8819,37.8819,37.831,37.8601,7600.0
2015-05-18 13:15:00,52.0,52.02,51.95,52.02,25800.0,37.8674,37.8819,37.831,37.8819,25800.0
2015-05-18 13:20:00,52.02,52.05,51.98,52.02,16200.0,37.8819,37.9038,37.8528,37.8819,16200.0
2015-05-18 13:25:00,52.04,52.05,51.99,52.03,20400.0,37.8965,37.9038,37.8601,37.8892,20400.0
2015-05-18 13:30:00,52.02,52.05,51.95,51.97,24400.0,37.8819,37.9038,37.831,37.8455,24400.0
2015-05-18 13:35:00,51.98,51.98,51.91,51.96,18800.0,37.8528,37.8528,37.8018,37.8383,18800.0
2015-05-18 13:40:00,51.96,51.99,51.89,51.89,20600.0,37.8383,37.8601,37.7873,37.7873,20600.0
2015-05-18 13:45:00,51.9,51.91,51.84,51.91,20200.0,37.7946,37.8018,37.7509,37.8018,20200.0
2015-05-18 13:50:00,51.92,51.92,51.83,51.9,30200.0,37.8091,37.8091,37.7436,37.7946,30200.0
2015-05-18 13:55:00,51.91,52.01,51.87,52.0,63600.0,37.8018,37.8747,37.7727,37.8674,63600.0
2015-05-18 14:00:00,51.99,52.02,51.99,52.02,8000.0,37.8601,37.8819,37.8601,37.8819,8000.0
2015-05-18 14:05:00,52.04,52.1,52.02,52.08,15000.0,37.8965,37.9402,37.8819,37.9256,15000.0
2015-05-18 14:10:00,52.09,52.13,52.05,52.11,18400.0,37.9329,37.9621,37.9038,37.9475,18400.0
2015-05-18 14:15:00,52.12,52.16,52.1,52.16,32400.0,37.9548,37.9839,37.9402,37.9839,32400.0
2015-05-18 14:20:00,52.14,52.19,52.13,52.17,17800.0,37.9693,38.0057,37.9621,37.9912,17800.0
2015-05-18 14:25:00,52.16,52.22,52.15,52.2,15400.0,37.9839,38.0276,37.9766,38.013,15400.0
2015-05-18 14:30:00,52.19,52.22,52.16,52.19,18000.0,38.0057,38.0276,37.9839,38.0057,18000.0
2015-05-18 14:35:00,52.18,52.23,52.18,52.2,13600.0,37.9985,38.0349,37.9985,38.013,13600.0
2015-05-18 14:40:00,52.21,52.24,52.21,52.23,12400.0,38.0203,38.0422,38.0203,38.0349,12400.0
2015-05-18 14:45:00,52.23,52.23,52.18,52.19,11400.0,38.0349,38.0349,37.9985,38.0057,11400.0
2015-05-18 14:50:00,52.2,52.24,52.18,52.2,16600.0,38.013,38.0422,37.9985,38.013,16600.0
2015-05-18 14:55:00,52.21,52.24,52.19,52.21,14200.0,38.0203,38.0422,38.0057,38.0203,14200.0
2015-05-18 15:00:00,52.2,52.24,52.12,52.14,62400.0,38.013,38.0422,37.9548,37.9693,62400.0
2015-05-18 15:05:00,52.15,52.22,52.14,52.16,21800.0,37.9766,38.0276,37.9693,37.9839,21800.0
2015-05-18 15:10:00,52.17,52.19,52.14,52.15,19600.0,37.9912,38.0057,37.9693,37.9766,19600.0
2015-05-18 15:15:00,52.14,52.23,52.14,52.18,27000.0,37.9693,38.0349,37.9693,37.9985,27000.0
2015-05-18 15:20:00,52.17,52.21,52.15,52.19,24600.0,37.9912,38.0203,37.9766,38.0057,24600.0
2015-05-18 15:25:00,52.19,52.23,52.19,52.23,24000.0,38.0057,38.0349,38.0057,38.0349,24000.0
2015-05-18 15:30:00,52.21,52.21,52.15,52.17,32600.0,38.0203,38.0203,37.9766,37.9912,32600.0
2015-05-18 15:35:00,52.17,52.19,52.13,52.17,35600.0,37.9912,38.0057,37.9621,37.9912,35600.0
2015-05-18 15:40:00,52.17,52.19,52.13,52.14,39000.0,37.9912,38.0057,37.9621,37.9693,39000.0
2015-05-18 15:45:00,52.13,52.13,52.1,52.13,54200.0,37.9621,37.9621,37.9402,37.9621,54200.0
2015-05-18 15:50:00,52.13,52.16,52.12,52.14,52400.0,37.9621,37.9839,37.9548,37.9693,52400.0
2015-05-18 15:55:00,52.14,52.16,52.1,52.13,131000.0,37.9693,37.9839,37.9402,37.9621,131000.0
2015-05-19 09:30:00,51.41,52.05,51.41,52.03,82600.0,37.4377,37.9038,37.4377,37.8892,82600.0
2015-05-19 09:35:00,52.01,52.01,51.52,51.6,25400.0,37.8747,37.8747,37.5178,37.5761,25400.0
2015-05-19 09:40:00,51.7,51.91,51.66,51.91,23400.0,37.6489,37.8018,37.6198,37.8018,23400.0
2015-05-19 09:45:00,51.91,51.93,51.76,51.77,27600.0,37.8018,37.8164,37.6926,37.6999,27600.0
2015-05-19 09:50:00,51.77,51.86,51.75,51.84,15400.0,37.6999,37.7654,37.6853,37.7509,15400.0
2015-05-19 09:55:00,51.84,51.88,51.75,51.81,24400.0,37.7509,37.78,37.6853,37.729,24400.0
2015-05-19 10:00:00,51.83,51.88,51.81,51.82,39400.0,37.7436,37.78,37.729,37.7363,39400.0
2015-05-19 10:05:00,51.81,51.87,51.81,51.85,10000.0,37.729,37.7727,37.729,37.7582,10000.0
2015-05-19 10:10:00,51.85,51.95,51.85,51.88,22600.0,37.7582,37.831,37.7582,37.78,22600.0
2015-05-19 10:15:00,51.87,51.88,51.77,51.85,12400.0,37.7727,37.78,37.6999,37.7582,12400.0
2015-05-19 10:20:00,51.87,51.87,51.71,51.74,12600.0,37.7727,37.7727,37.6562,37.678,12600.0
2015-05-19 10:25:00,51.73,51.73,51.63,51.65,22000.0,37.6708,37.6708,37.5979,37.6125,22000.0
2015-05-19 10:30:00,51.65,51.77,51.63,51.76,21200.0,37.6125,37.6999,37.5979,37.6926,21200.0
2015-05-19 10:35:00,51.77,51.99,51.74,51.87,35000.0,37.6999,37.8601,37.678,37.7727,35000.0
2015-05-19 10:40:00,51.87,51.94,51.85,51.94,11000.0,37.7727,37.8237,37.7582,37.8237,11000.0
2015-05-19 10:45:00,51.94,51.95,51.85,51.85,7400.0,37.8237,37.831,37.7582,37.7582,7400.0
2015-05-19 10:50:00,51.85,51.88,51.81,51.84,15000.0,37.7582,37.78,37.729,37.7509,15000.0
2015-05-19 10:55:00,51.82,51.82,51.76,51.76,13200.0,37.7363,37.7363,37.6926,37.6926,13200.0
2015-05-19 11:00:00,51.75,51.88,51.73,51.88,24600.0,37.6853,37.78,37.6708,37.78,24600.0
2015-05-19 11:05:00,51.89,51.93,51.85,51.87,18800.0,37.7873,37.8164,37.7582,37.7727,18800.0
2015-05-19 11:10:00,51.89,51.93,51.89,51.92,16800.0,37.7873,37.8164,37.7873,37.8091,16800.0
2015-05-19 11:15:00,51.92,51.95,51.86,51.9,30200.0,37.8091,37.831,37.7654,37.7946,30200.0
2015-05-19 11:20:00,51.91,51.95,51.9,51.93,9800.0,37.8018,37.831,37.7946,37.8164,9800.0
2015-05-19 11:25:00,51.96,52.01,51.94,51.95,16600.0,37.8383,37.8747,37.8237,37.831,16600.0
2015-05-19 11:30:00,51.95,51.96,51.87,51.89,19200.0,37.831,37.8383,37.7727,37.7873,19200.0
2015-05-19 11:35:00,51.88,51.88,51.82,51.84,15200.0,37.78,37.78,37.7363,37.7509,15200.0
2015-05-19 11:40:00,51.84,51.86,51.8,51.85,15000.0,37.7509,37.7654,37.7217,37.7582,15000.0
2015-05-19 11:45:00,51.83,51.91,51.83,51.9,16400.0,37.7436,37.8018,37.7436,37.7946,16400.0
2015-05-19 11:50:00,51.91,51.94,51.88,51.88,13400.0,37.8018,37.8237,37.78,37.78,13400.0
2015-05-19 11:55:00,51.85,51.9,51.85,51.89,11800.0,37.7582,37.7946,37.7582,37.7873,11800.0
2015-05-19 12:00:00,51.88,51.88,51.78,51.81,12800.0,37.78,37.78,37.7072,37.729,12800.0
2015-05-19 12:05:00,51.82,51.83,51.77,51.81,8800.0,37.7363,37.7436,37.6999,37.729,8800.0
2015-05-19 12:10:00,51.81,51.9,51.8,51.9,15000.0,37.729,37.7946,37.7217,37.7946,15000.0
2015-05-19 12:15:00,51.89,51.9,51.83,51.83,32800.0,37.7873,37.7946,37.7436,37.7436,32800.0
2015-05-19 12:20:00,51.82,51.83,51.73,51.74,44800.0,37.7363,37.7436,37.6708,37.678,44800.0
2015-05-19 12:25:00,51.73,51.73,51.69,51.7,20800.0,37.6708,37.6708,37.6416,37.6489,20800.0
2015-05-19 12:30:00,51.7,51.71,51.68,51.68,42000.0,37.6489,37.6562,37.6344,37.6344,42000.0
2015-05-19 12:35:00,51.68,51.68,51.63,51.65,24400.0,37.6344,37.6344,37.5979,37.6125,24400.0
2015-05-19 12:40:00,51.65,51.66,51.6,51.63,36200.0,37.6125,37.6198,37.5761,37.5979,36200.0
2015-05-19 12:45:00,51.63,51.65,51.6,51.63,30400.0,37.5979,37.6125,37.5761,37.5979,30400.0
2015-05-19 12:50:00,51.63,51.64,51.6,51.62,20600.0,37.5979,37.6052,37.5761,37.5907,20600.0
2015-05-19 12:55:00,51.62,51.67,51.56,51.57,27600.0,37.5907,37.6271,37.547,37.5542,27600.0
2015-05-19 13:00:00,51.57,51.63,51.56,51.63,159000.0,37.5542,37.5979,37.547,37.5979,159000.0
2015-05-19 13:05:00,51.63,51.72,51.63,51.71,35600.0,37.5979,37.6635,37.5979,37.6562,35600.0
2015-05-19 13:10:00,51.71,51.71,51.66,51.71,16200.0,37.6562,37.6562,37.6198,37.6562,16200.0
2015-05-19 13:15:00,51.72,51.8,51.71,51.77,53600.0,37.6635,37.7217,37.6562,37.6999,53600.0
2015-05-19 13:20:00,51.77,51.82,51.76,51.82,20000.0,37.6999,37.7363,37.6926,37.7363,20000.0
2015-05-19 13:25:00,51.82,51.87,51.81,51.87,24000.0,37.7363,37.7727,37.729,37.7727,24000.0
2015-05-19 13:30:00,51.87,51.99,51.87,51.99,49800.0,37.7727,37.8601,37.7727,37.8601,49800.0
2015-05-19 13:35:00,51.99,52.02,51.97,52.02,25400.0,37.8601,37.8819,37.8455,37.8819,25400.0
2015-05-19 13:40:00,52.02,52.1,52.02,52.09,29400.0,37.8819,37.9402,37.8819,37.9329,29400.0
2015-05-19 13:45:00,52.09,52.13,52.09,52.13,21400.0,37.9329,37.9621,37.9329,37.9621,21400.0
2015-05-19 13:50:00,52.13,52.16,52.13,52.13,18000.0,37.9621,37.9839,37.9621,37.9621,18000.0
2015-05-19 13:55:00,52.13,52.21,52.12,52.21,14400.0,37.9621,38.0203,37.9548,38.0203,14400.0
2015-05-19 14:00:00,52.21,52.21,52.17,52.17,21800.0,38.0203,38.0203,37.9912,37.9912,21800.0
2015-05-19 14:05:00,52.17,52.19,52.16,52.18,17400.0,37.9912,38.0057,37.9839,37.9985,17400.0
2015-05-19 14:10:00,52.17,52.24,52.17,52.24,34600.0,37.9912,38.0422,37.9912,38.0422,34600.0
2015-05-19 14:15:00,52.24,52.24,52.2,52.21,24800.0,38.0422,38.0422,38.013,38.0203,24800.0
2015-05-19 14:20:00,52.21,52.23,52.15,52.17,23600.0,38.0203,38.0349,37.9766,37.9912,23600.0
2015-05-19 14:25:00,52.16,52.18,52.13,52.13,30400.0,37.9839,37.9985,37.9621,37.9621,30400.0
2015-05-19 14:30:00,52.12,52.14,52.1,52.1,35200.0,37.9548,37.9693,37.9402,37.9402,35200.0
2015-05-19 14:35:00,52.1,52.1,52.0,52.02,31400.0,37.9402,37.9402,37.8674,37.8819,31400.0
2015-05-19 14:40:00,52.02,52.04,52.01,52.02,26000.0,37.8819,37.8965,37.8747,37.8819,26000.0
2015-05-19 14:45:00,52.02,52.08,52.02,52.08,26800.0,37.8819,37.9256,37.8819,37.9256,26800.0
2015-05-19 14:50:00,52.07,52.1,52.07,52.1,20000.0,37.9184,37.9402,37.9184,37.9402,20000.0
2015-05-19 14:55:00,52.1,52.18,52.1,52.17,31600.0,37.9402,37.9985,37.9402,37.9912,31600.0
2015-05-19 15:00:00,52.17,52.17,52.14,52.16,30800.0,37.9912,37.9912,37.9693,37.9839,30800.0
2015-05-19 15:05:00,52.16,52.16,52.04,52.04,59200.0,37.9839,37.9839,37.8965,37.8965,59200.0
2015-05-19 15:10:00,52.02,52.02,51.98,51.99,29800.0,37.8819,37.8819,37.8528,37.8601,29800.0
2015-05-19 15:15:00,51.99,52.07,51.99,52.06,22000.0,37.8601,37.9184,37.8601,37.9111,22000.0
2015-05-19 15:20:00,52.06,52.09,52.06,52.07,31600.0,37.9111,37.9329,37.9111,37.9184,31600.0
2015-05-19 15:25:00,52.07,52.07,51.98,52.0,32200.0,37.9184,37.9184,37.8528,37.8674,32200.0
2015-05-19 15:30:00,51.99,52.08,51.99,52.06,37400.0,37.8601,37.9256,37.8601,37.9111,37400.0
2015-05-19 15:35:00,52.06,52.13,52.06,52.13,47200.0,37.9111,37.9621,37.9111,37.9621,47200.0
2015-05-19 15:40:00,52.13,52.13,52.08,52.08,67000.0,37.9621,37.9621,37.9256,37.9256,67000.0
2015-05-19 15:45:00,52.08,52.1,52.0,52.1,70000.0,37.9256,37.9402,37.8674,37.9402,70000.0
2015-05-19 15:50:00,52.1,52.16,52.1,52.15,105400.0,37.9402,37.9839,37.9402,37.9766,105400.0
2015-05-19 15:55:00,52.15,52.2,52.13,52.16,256600.0,37.9766,38.013,37.9621,37.9839,256600.0
2015-05-20 09:30:00,52.38,52.48,52.03,52.3,82000.0,38.1441,38.2169,37.8892,38.0858,82000.0
2015-05-20 09:35:00,52.32,52.41,52.13,52.38,27800.0,38.1004,38.166,37.9621,38.1441,27800.0
2015-05-20 09:40:00,52.39,52.39,51.82,51.94,37800.0,38.1514,38.1514,37.7363,37.8237,37800.0
2015-05-20 09:45:00,51.95,52.11,51.91,51.94,21400.0,37.831,37.9475,37.8018,37.8237,21400.0
2015-05-20 09:50:00,51.94,51.98,51.74,51.74,17000.0,37.8237,37.8528,37.678,37.678,17000.0
2015-05-20 09:55:00,51.78,51.88,51.75,51.8,24600.0,37.7072,37.78,37.6853,37.7217,24600.0
2015-05-20 10:00:00,51.74,51.98,51.74,51.95,32800.0,37.678,37.8528,37.678,37.831,32800.0
2015-05-20 10:05:00,51.93,52.07,51.93,52.07,31000.0,37.8164,37.9184,37.8164,37.9184,31000.0
2015-05-20 10:10:00,52.05,52.2,52.05,52.16,35400.0,37.9038,38.013,37.9038,37.9839,35400.0
2015-05-20 10:15:00,52.18,52.33,52.18,52.25,13400.0,37.9985,38.1077,37.9985,38.0494,13400.0
2015-05-20 10:20:00,52.27,52.34,52.25,52.34,24800.0,38.064,38.115,38.0494,38.115,24800.0
2015-05-20 10:25:00,52.32,52.42,52.3,52.4,31800.0,38.1004,38.1732,38.0858,38.1587,31800.0
2015-05-20 10:30:00,52.41,52.46,52.33,52.4,46600.0,38.166,38.2024,38.1077,38.1587,46600.0
2015-05-20 10:35:00,52.38,52.38,52.26,52.3,29600.0,38.1441,38.1441,38.0567,38.0858,29600.0
2015-05-20 10:40:00,52.3,52.3,52.15,52.18,31000.0,38.0858,38.0858,37.9766,37.9985,31000.0
2015-05-20 10:45:00,52.18,52.18,52.07,52.17,35200.0,37.9985,37.9985,37.9184,37.9912,35200.0
2015-05-20 10:50:00,52.14,52.24,52.12,52.22,23800.0,37.9693,38.0422,37.9548,38.0276,23800.0
2015-05-20 10:55:00,52.21,52.22,52.16,52.2,21200.0,38.0203,38.0276,37.9839,38.013,21200.0
2015-05-20 11:00:00,52.2,52.22,52.15,52.2,30000.0,38.013,38.0276,37.9766,38.013,30000.0
2015-05-20 11:05:00,52.19,52.24,52.17,52.24,17400.0,38.0057,38.0422,37.9912,38.0422,17400.0
2015-05-20 11:10:00,52.23,52.32,52.22,52.32,18000.0,38.0349,38.1004,38.0276,38.1004,18000.0
2015-05-20 11:15:00,52.32,52.32,52.21,52.21,21800.0,38.1004,38.1004,38.0203,38.0203,21800.0
2015-05-20 11:20:00,52.2,52.22,52.15,52.21,20000.0,38.013,38.0276,37.9766,38.0203,20000.0
2015-05-20 11:25:00,52.22,52.24,52.06,52.06,36800.0,38.0276,38.0422,37.9111,37.9111,36800.0
2015-05-20 11:30:00,52.07,52.13,52.07,52.11,27800.0,37.9184,37.9621,37.9184,37.9475,27800.0
2015-05-20 11:35:00,52.1,52.1,52.02,52.03,29000.0,37.9402,37.9402,37.8819,37.8892,29000.0
2015-05-20 11:40:00,52.02,52.1,52.02,52.05,25800.0,37.8819,37.9402,37.8819,37.9038,25800.0
2015-05-20 11:45:00,52.05,52.05,51.93,51.94,34600.0,37.9038,37.9038,37.8164,37.8237,34600.0
2015-05-20 11:50:00,51.93,51.93,51.85,51.92,38600.0,37.8164,37.8164,37.7582,37.8091,38600.0
2015-05-20 11:55:00,51.92,51.93,51.84,51.9,23800.0,37.8091,37.8164,37.7509,37.7946,23800.0
2015-05-20 12:00:00,51.9,51.93,51.85,51.93,23200.0,37.7946,37.8164,37.7582,37.8164,23200.0
2015-05-20 12:05:00,51.95,51.95,51.89,51.93,19800.0,37.831,37.831,37.7873,37.8164,19800.0
2015-05-20 12:10:00,51.92,51.95,51.88,51.94,26400.0,37.8091,37.831,37.78,37.8237,26400.0
2015-05-20 12:15:00,51.93,51.99,51.92,51.99,21600.0,37.8164,37.8601,37.8091,37.8601,21600.0
2015-05-20 12:20:00,52.0,52.02,51.99,52.01,16000.0,37.8674,37.8819,37.8601,37.8747,16000.0
2015-05-20 12:25:00,52.04,52.06,52.02,52.05,14400.0,37.8965,37.9111,37.8819,37.9038,14400.0
2015-05-20 12:30:00,52.05,52.07,52.04,52.06,16600.0,37.9038,37.9184,37.8965,37.9111,16600.0
2015-05-20 12:35:00,52.06,52.07,52.04,52.05,17000.0,37.9111,37.9184,37.8965,37.9038,17000.0
2015-05-20 12:40:00,52.05,52.05,52.02,52.04,16800.0,37.9038,37.9038,37.8819,37.8965,16800.0
2015-05-20 12:45:00,52.04,52.04,52.01,52.01,16000.0,37.8965,37.8965,37.8747,37.8747,16000.0
2015-05-20 12:50:00,52.01,52.03,52.01,52.03,12600.0,37.8747,37.8892,37.8747,37.8892,12600.0
2015-05-20 12:55:00,52.02,52.07,52.0,52.02,15800.0,37.8819,37.9184,37.8674,37.8819,15800.0
2015-05-20 13:00:00,52.03,52.05,51.98,52.01,16400.0,37.8892,37.9038,37.8528,37.8747,16400.0
2015-05-20 13:05:00,52.0,52.06,51.98,51.99,17800.0,37.8674,37.9111,37.8528,37.8601,17800.0
2015-05-20 13:10:00,51.98,52.03,51.96,52.01,27000.0,37.8528,37.8892,37.8383,37.8747,27000.0
2015-05-20 13:15:00,52.01,52.01,51.95,51.99,19600.0,37.8747,37.8747,37.831,37.8601,19600.0
2015-05-20 13:20:00,51.99,52.01,51.93,52.01,18800.0,37.8601,37.8747,37.8164,37.8747,18800.0
2015-05-20 13:25:00,52.01,52.06,52.01,52.04,30200.0,37.8747,37.9111,37.8747,37.8965,30200.0
2015-05-20 13:30:00,52.04,52.07,52.04,52.07,13200.0,37.8965,37.9184,37.8965,37.9184,13200.0
2015-05-20 13:35:00,52.07,52.1,52.05,52.06,32600.0,37.9184,37.9402,37.9038,37.9111,32600.0
2015-05-20 13:40:00,52.06,52.07,52.01,52.05,17600.0,37.9111,37.9184,37.8747,37.9038,17600.0
2015-05-20 13:45:00,52.05,52.09,52.04,52.05,26200.0,37.9038,37.9329,37.8965,37.9038,26200.0
2015-05-20 13:50:00,52.05,52.08,52.05,52.07,13200.0,37.9038,37.9256,37.9038,37.9184,13200.0
2015-05-20 13:55:00,52.06,52.09,52.05,52.06,62000.0,37.9111,37.9329,37.9038,37.9111,62000.0
2015-05-20 14:00:00,52.06,52.18,52.06,52.12,125200.0,37.9111,37.9985,37.9111,37.9548,125200.0
2015-05-20 14:05:00,52.1,52.13,52.09,52.12,21600.0,37.9402,37.9621,37.9329,37.9548,21600.0
2015-05-20 14:10:00,52.13,52.19,52.11,52.17,49600.0,37.9621,38.0057,37.9475,37.9912,49600.0
2015-05-20 14:15:00,52.16,52.22,52.16,52.2,33800.0,37.9839,38.0276,37.9839,38.013,33800.0
2015-05-20 14:20:00,52.2,52.23,52.19,52.2,31800.0,38.013,38.0349,38.0057,38.013,31800.0
2015-05-20 14:25:00,52.21,52.26,52.2,52.24,35600.0,38.0203,38.0567,38.013,38.0422,35600.0
2015-05-20 14:30:00,52.24,52.25,52.17,52.21,43200.0,38.0422,38.0494,37.9912,38.0203,43200.0
2015-05-20 14:35:00,52.19,52.2,52.15,52.18,21400.0,38.0057,38.013,37.9766,37.9985,21400.0
2015-05-20 14:40:00,52.18,52.21,52.17,52.19,31200.0,37.9985,38.0203,37.9912,38.0057,31200.0
2015-05-20 14:45:00,52.2,52.23,52.17,52.17,21000.0,38.013,38.0349,37.9912,37.9912,21000.0
2015-05-20 14:50:00,52.16,52.19,52.1,52.13,76400.0,37.9839,38.0057,37.9402,37.9621,76400.0
2015-05-20 14:55:00,52.12,52.19,52.1,52.17,20200.0,37.9548,38.0057,37.9402,37.9912,20200.0
2015-05-20 15:00:00,52.19,52.2,52.09,52.1,30200.0,38.0057,38.013,37.9329,37.9402,30200.0
2015-05-20 15:05:00,52.1,52.14,52.08,52.12,46000.0,37.9402,37.9693,37.9256,37.9548,46000.0
2015-05-20 15:10:00,52.1,52.13,52.08,52.1,50200.0,37.9402,37.9621,37.9256,37.9402,50200.0
2015-05-20 15:15:00,52.09,52.1,52.05,52.07,82400.0,37.9329,37.9402,37.9038,37.9184,82400.0
2015-05-20 15:20:00,52.07,52.1,52.04,52.09,44200.0,37.9184,37.9402,37.8965,37.9329,44200.0
2015-05-20 15:25:00,52.09,52.16,52.08,52.15,32600.0,37.9329,37.9839,37.9256,37.9766,32600.0
2015-05-20 15:30:00,52.16,52.2,52.14,52.2,55000.0,37.9839,38.013,37.9693,38.013,55000.0
2015-05-20 15:35:00,52.2,52.22,52.17,52.17,53400.0,38.013,38.0276,37.9912,37.9912,53400.0
2015-05-20 15:40:00,52.18,52.21,52.16,52.2,50000.0,37.9985,38.0203,37.9839,38.013,50000.0
2015-05-20 15:45:00,52.2,52.26,52.16,52.26,65000.0,38.013,38.0567,37.9839,38.0567,65000.0
2015-05-20 15:50:00,52.27,52.27,52.21,52.24,92200.0,38.064,38.064,38.0203,38.0422,92200.0
2015-05-20 15:55:00,52.24,52.26,52.16,52.17,206800.0,38.0422,38.0567,37.9839,37.9912,206800.0
2015-05-21 09:30:00,52.15,52.32,51.97,52.17,84400.0,37.9766,38.1004,37.8455,37.9912,84400.0
2015-05-21 09:35:00,52.13,52.17,51.8,51.85,41600.0,37.9621,37.9912,37.7217,37.7582,41600.0
2015-05-21 09:40:00,51.85,52.13,51.85,52.1,106200.0,37.7582,37.9621,37.7582,37.9402,106200.0
2015-05-21 09:45:00,52.1,52.1,51.89,52.02,67000.0,37.9402,37.9402,37.7873,37.8819,67000.0
2015-05-21 09:50:00,52.05,52.13,52.04,52.11,20800.0,37.9038,37.9621,37.8965,37.9475,20800.0
2015-05-21 09:55:00,52.12,52.21,52.06,52.12,41800.0,37.9548,38.0203,37.9111,37.9548,41800.0
2015-05-21 10:00:00,52.1,52.23,52.1,52.19,33000.0,37.9402,38.0349,37.9402,38.0057,33000.0
2015-05-21 10:05:00,52.2,52.33,52.2,52.24,31000.0,38.013,38.1077,38.013,38.0422,31000.0
2015-05-21 10:10:00,52.24,52.24,52.13,52.17,36800.0,38.0422,38.0422,37.9621,37.9912,36800.0
2015-05-21 10:15:00,52.17,52.18,52.08,52.14,95400.0,37.9912,37.9985,37.9256,37.9693,95400.0
2015-05-21 10:20:00,52.11,52.13,52.08,52.12,48600.0,37.9475,37.9621,37.9256,37.9548,48600.0
2015-05-21 10:25:00,52.12,52.15,52.1,52.15,41000.0,37.9548,37.9766,37.9402,37.9766,41000.0
2015-05-21 10:30:00,52.15,52.15,52.08,52.13,80400.0,37.9766,37.9766,37.9256,37.9621,80400.0
2015-05-21 10:35:00,52.13,52.2,52.13,52.13,25800.0,37.9621,38.013,37.9621,37.9621,25800.0
2015-05-21 10:40:00,52.14,52.19,52.13,52.16,29800.0,37.9693,38.0057,37.9621,37.9839,29800.0
2015-05-21 10:45:00,52.16,52.26,52.14,52.24,59600.0,37.9839,38.0567,37.9693,38.0422,59600.0
2015-05-21 10:50:00,52.23,52.33,52.21,52.33,23400.0,38.0349,38.1077,38.0203,38.1077,23400.0
2015-05-21 10:55:00,52.32,52.37,52.24,52.27,24400.0,38.1004,38.1368,38.0422,38.064,24400.0
2015-05-21 11:00:00,52.27,52.28,52.16,52.18,25200.0,38.064,38.0713,37.9839,37.9985,25200.0
2015-05-21 11:05:00,52.19,52.27,52.16,52.25,21600.0,38.0057,38.064,37.9839,38.0494,21600.0
2015-05-21 11:10:00,52.26,52.33,52.26,52.29,38800.0,38.0567,38.1077,38.0567,38.0786,38800.0
2015-05-21 11:15:00,52.3,52.32,52.24,52.26,38200.0,38.0858,38.1004,38.0422,38.0567,38200.0
2015-05-21 11:20:00,52.26,52.33,52.26,52.29,43800.0,38.0567,38.1077,38.0567,38.0786,43800.0
2015-05-21 11:25:00,52.29,52.3,52.23,52.25,25400.0,38.0786,38.0858,38.0349,38.0494,25400.0
2015-05-21 11:30:00,52.26,52.29,52.24,52.29,25200.0,38.0567,38.0786,38.0422,38.0786,25200.0
2015-05-21 11:35:00,52.29,52.38,52.29,52.37,29400.0,38.0786,38.1441,38.0786,38.1368,29400.0
2015-05-21 11:40:00,52.37,52.42,52.33,52.33,33200.0,38.1368,38.1732,38.1077,38.1077,33200.0
2015-05-21 11:45:00,52.33,52.35,52.3,52.33,36800.0,38.1077,38.1223,38.0858,38.1077,36800.0
2015-05-21 11:50:00,52.32,52.35,52.28,52.31,32600.0,38.1004,38.1223,38.0713,38.0931,32600.0
2015-05-21 11:55:00,52.3,52.35,52.27,52.28,36800.0,38.0858,38.1223,38.064,38.0713,36800.0
2015-05-21 12:00:00,52.29,52.32,52.25,52.3,23400.0,38.0786,38.1004,38.0494,38.0858,23400.0
2015-05-21 12:05:00,52.3,52.37,52.28,52.32,31200.0,38.0858,38.1368,38.0713,38.1004,31200.0
2015-05-21 12:10:00,52.32,52.35,52.31,52.35,18000.0,38.1004,38.1223,38.0931,38.1223,18000.0
2015-05-21 12:15:00,52.35,52.37,52.33,52.37,17200.0,38.1223,38.1368,38.1077,38.1368,17200.0
2015-05-21 12:20:00,52.37,52.38,52.34,52.34,22000.0,38.1368,38.1441,38.115,38.115,22000.0
2015-05-21 12:25:00,52.34,52.35,52.31,52.34,42600.0,38.115,38.1223,38.0931,38.115,42600.0
2015-05-21 12:30:00,52.34,52.35,52.32,52.32,21200.0,38.115,38.1223,38.1004,38.1004,21200.0
2015-05-21 12:35:00,52.32,52.33,52.23,52.24,11800.0,38.1004,38.1077,38.0349,38.0422,11800.0
2015-05-21 12:40:00,52.24,52.24,52.2,52.2,19600.0,38.0422,38.0422,38.013,38.013,19600.0
2015-05-21 12:45:00,52.21,52.24,52.2,52.21,40600.0,38.0203,38.0422,38.013,38.0203,40600.0
2015-05-21 12:50:00,52.2,52.26,52.2,52.21,25000.0,38.013,38.0567,38.013,38.0203,25000.0
2015-05-21 12:55:00,52.21,52.25,52.2,52.24,13600.0,38.0203,38.0494,38.013,38.0422,13600.0
2015-05-21 13:00:00,52.24,52.24,52.2,52.24,21400.0,38.0422,38.0422,38.013,38.0422,21400.0
2015-05-21 13:05:00,52.24,52.27,52.23,52.27,14600.0,38.0422,38.064,38.0349,38.064,14600.0
2015-05-21 13:10:00,52.27,52.31,52.24,52.24,21000.0,38.064,38.0931,38.0422,38.0422,21000.0
2015-05-21 13:15:00,52.24,52.25,52.18,52.21,24000.0,38.0422,38.0494,37.9985,38.0203,24000.0
2015-05-21 13:20:00,52.21,52.24,52.2,52.21,26800.0,38.0203,38.0422,38.013,38.0203,26800.0
2015-05-21 13:25:00,52.21,52.25,52.2,52.2,17600.0,38.0203,38.0494,38.013,38.013,17600.0
2015-05-21 13:30:00,52.2,52.23,52.2,52.21,61600.0,38.013,38.0349,38.013,38.0203,61600.0
2015-05-21 13:35:00,52.21,52.23,52.2,52.22,37000.0,38.0203,38.0349,38.013,38.0276,37000.0
2015-05-21 13:40:00,52.21,52.21,51.93,51.96,141400.0,38.0203,38.0203,37.8164,37.8383,141400.0
2015-05-21 13:45:00,51.96,51.98,51.91,51.94,35800.0,37.8383,37.8528,37.8018,37.8237,35800.0
2015-05-21 13:50:00,51.94,51.99,51.9,51.96,51000.0,37.8237,37.8601,37.7946,37.8383,51000.0
2015-05-21 13:55:00,51.96,51.97,51.93,51.95,32400.0,37.8383,37.8455,37.8164,37.831,32400.0
2015-05-21 14:00:00,51.94,51.96,51.91,51.93,34400.0,37.8237,37.8383,37.8018,37.8164,34400.0
2015-05-21 14:05:00,51.94,51.99,51.91,51.97,43000.0,37.8237,37.8601,37.8018,37.8455,43000.0
2015-05-21 14:10:00,51.97,51.97,51.93,51.97,30400.0,37.8455,37.8455,37.8164,37.8455,30400.0
2015-05-21 14:15:00,51.97,51.97,51.88,51.92,45200.0,37.8455,37.8455,37.78,37.8091,45200.0
2015-05-21 14:20:00,51.93,51.93,51.84,51.85,32000.0,37.8164,37.8164,37.7509,37.7582,32000.0
2015-05-21 14:25:00,51.85,51.96,51.85,51.94,37200.0,37.7582,37.8383,37.7582,37.8237,37200.0
2015-05-21 14:30:00,51.93,51.93,51.9,51.92,25400.0,37.8164,37.8164,37.7946,37.8091,25400.0
2015-05-21 14:35:00,51.91,51.93,51.88,51.92,33800.0,37.8018,37.8164,37.78,37.8091,33800.0
2015-05-21 14:40:00,51.92,51.99,51.91,51.99,40600.0,37.8091,37.8601,37.8018,37.8601,40600.0
2015-05-21 14:45:00,51.99,52.0,51.97,51.98,30800.0,37.8601,37.8674,37.8455,37.8528,30800.0
2015-05-21 14:50:00,51.98,52.01,51.98,51.99,29600.0,37.8528,37.8747,37.8528,37.8601,29600.0
2015-05-21 14:55:00,51.99,52.0,51.92,51.93,35800.0,37.8601,37.8674,37.8091,37.8164,35800.0
2015-05-21 15:00:00,51.93,51.96,51.84,51.84,61000.0,37.8164,37.8383,37.7509,37.7509,61000.0
2015-05-21 15:05:00,51.84,51.85,51.84,51.85,43600.0,37.7509,37.7582,37.7509,37.7582,43600.0
2015-05-21 15:10:00,51.85,51.86,51.8,51.86,43000.0,37.7582,37.7654,37.7217,37.7654,43000.0
2015-05-21 15:15:00,51.87,51.88,51.79,51.8,51600.0,37.7727,37.78,37.7145,37.7217,51600.0
2015-05-21 15:20:00,51.8,51.81,51.76,51.78,43600.0,37.7217,37.729,37.6926,37.7072,43600.0
2015-05-21 15:25:00,51.78,51.87,51.76,51.85,91400.0,37.7072,37.7727,37.6926,37.7582,91400.0
2015-05-21 15:30:00,51.85,51.89,51.82,51.83,42600.0,37.7582,37.7873,37.7363,37.7436,42600.0
2015-05-21 15:35:00,51.84,51.92,51.82,51.92,78400.0,37.7509,37.8091,37.7363,37.8091,78400.0
2015-05-21 15:40:00,51.92,51.99,51.85,51.85,73000.0,37.8091,37.8601,37.7582,37.7582,73000.0
2015-05-21 15:45:00,51.87,51.9,51.84,51.87,99200.0,37.7727,37.7946,37.7509,37.7727,99200.0
2015-05-21 15:50:00,51.87,51.87,51.81,51.82,111600.0,37.7727,37.7727,37.729,37.7363,111600.0
2015-05-21 15:55:00,51.82,51.85,51.79,51.85,169200.0,37.7363,37.7582,37.7145,37.7582,169200.0
2015-05-22 09:30:00,51.64,52.02,51.6,51.71,78000.0,37.6052,37.8819,37.5761,37.6562,78000.0
2015-05-22 09:35:00,51.76,52.05,51.73,51.95,23200.0,37.6926,37.9038,37.6708,37.831,23200.0
2015-05-22 09:40:00,52.02,52.02,51.65,51.8,46600.0,37.8819,37.8819,37.6125,37.7217,46600.0
2015-05-22 09:45:00,51.83,51.85,51.66,51.81,39800.0,37.7436,37.7582,37.6198,37.729,39800.0
2015-05-22 09:50:00,51.83,51.92,51.77,51.82,19800.0,37.7436,37.8091,37.6999,37.7363,19800.0
2015-05-22 09:55:00,51.8,51.95,51.74,51.93,25000.0,37.7217,37.831,37.678,37.8164,25000.0
2015-05-22 10:00:00,51.96,51.97,51.83,51.92,17400.0,37.8383,37.8455,37.7436,37.8091,17400.0
2015-05-22 10:05:00,51.92,52.0,51.92,51.93,19400.0,37.8091,37.8674,37.8091,37.8164,19400.0
2015-05-22 10:10:00,51.92,51.97,51.87,51.89,22800.0,37.8091,37.8455,37.7727,37.7873,22800.0
2015-05-22 10:15:00,51.91,52.03,51.91,51.94,45600.0,37.8018,37.8892,37.8018,37.8237,45600.0
2015-05-22 10:20:00,51.96,51.99,51.94,51.94,30200.0,37.8383,37.8601,37.8237,37.8237,30200.0
2015-05-22 10:25:00,51.94,52.07,51.89,52.07,24000.0,37.8237,37.9184,37.7873,37.9184,24000.0
2015-05-22 10:30:00,52.09,52.18,52.09,52.1,33400.0,37.9329,37.9985,37.9329,37.9402,33400.0
2015-05-22 10:35:00,52.1,52.21,52.1,52.16,27400.0,37.9402,38.0203,37.9402,37.9839,27400.0
2015-05-22 10:40:00,52.17,52.26,52.17,52.22,20600.0,37.9912,38.0567,37.9912,38.0276,20600.0
2015-05-22 10:45:00,52.23,52.28,52.16,52.23,29200.0,38.0349,38.0713,37.9839,38.0349,29200.0
2015-05-22 10:50:00,52.24,52.24,52.18,52.23,24400.0,38.0422,38.0422,37.9985,38.0349,24400.0
2015-05-22 10:55:00,52.24,52.24,52.16,52.18,36600.0,38.0422,38.0422,37.9839,37.9985,36600.0
2015-05-22 11:00:00,52.21,52.23,52.14,52.16,29600.0,38.0203,38.0349,37.9693,37.9839,29600.0
2015-05-22 11:05:00,52.16,52.18,52.13,52.17,19400.0,37.9839,37.9985,37.9621,37.9912,19400.0
2015-05-22 11:10:00,52.17,52.22,52.14,52.15,20400.0,37.9912,38.0276,37.9693,37.9766,20400.0
2015-05-22 11:15:00,52.15,52.16,52.07,52.13,18600.0,37.9766,37.9839,37.9184,37.9621,18600.0
2015-05-22 11:20:00,52.13,52.13,52.05,52.05,22400.0,37.9621,37.9621,37.9038,37.9038,22400.0
2015-05-22 11:25:00,52.05,52.06,51.99,52.03,19200.0,37.9038,37.9111,37.8601,37.8892,19200.0
2015-05-22 11:30:00,52.04,52.05,51.97,51.99,42200.0,37.8965,37.9038,37.8455,37.8601,42200.0
2015-05-22 11:35:00,51.99,52.0,51.93,51.99,95800.0,37.8601,37.8674,37.8164,37.8601,95800.0
2015-05-22 11:40:00,51.99,52.06,51.98,52.05,45200.0,37.8601,37.9111,37.8528,37.9038,45200.0
2015-05-22 11:45:00,52.05,52.08,51.92,51.94,11800.0,37.9038,37.9256,37.8091,37.8237,11800.0
2015-05-22 11:50:00,51.93,52.06,51.93,51.99,15800.0,37.8164,37.9111,37.8164,37.8601,15800.0
2015-05-22 11:55:00,51.99,52.01,51.94,51.99,10600.0,37.8601,37.8747,37.8237,37.8601,10600.0
2015-05-22 12:00:00,52.0,52.0,51.91,51.92,18000.0,37.8674,37.8674,37.8018,37.8091,18000.0
2015-05-22 12:05:00,51.92,51.94,51.87,51.88,11200.0,37.8091,37.8237,37.7727,37.78,11200.0
2015-05-22 12:10:00,51.9,51.93,51.87,51.92,9600.0,37.7946,37.8164,37.7727,37.8091,9600.0
2015-05-22 12:15:00,51.92,51.92,51.82,51.84,17800.0,37.8091,37.8091,37.7363,37.7509,17800.0
2015-05-22 12:20:00,51.84,51.87,51.82,51.82,17600.0,37.7509,37.7727,37.7363,37.7363,17600.0
2015-05-22 12:25:00,51.83,51.87,51.8,51.84,16800.0,37.7436,37.7727,37.7217,37.7509,16800.0
2015-05-22 12:30:00,51.84,51.92,51.83,51.91,135600.0,37.7509,37.8091,37.7436,37.8018,135600.0
2015-05-22 12:35:00,51.92,51.99,51.91,51.93,79400.0,37.8091,37.8601,37.8018,37.8164,79400.0
2015-05-22 12:40:00,51.93,51.95,51.85,51.85,32800.0,37.8164,37.831,37.7582,37.7582,32800.0
2015-05-22 12:45:00,51.85,51.94,51.85,51.94,11000.0,37.7582,37.8237,37.7582,37.8237,11000.0
2015-05-22 12:50:00,51.94,51.98,51.91,51.93,18200.0,37.8237,37.8528,37.8018,37.8164,18200.0
2015-05-22 12:55:00,51.91,51.98,51.91,51.91,18000.0,37.8018,37.8528,37.8018,37.8018,18000.0
2015-05-22 13:00:00,51.91,51.92,51.82,51.84,68400.0,37.8018,37.8091,37.7363,37.7509,68400.0
2015-05-22 13:05:00,51.84,51.86,51.71,51.71,58000.0,37.7509,37.7654,37.6562,37.6562,58000.0
2015-05-22 13:10:00,51.7,51.72,51.66,51.66,37800.0,37.6489,37.6635,37.6198,37.6198,37800.0
2015-05-22 13:15:00,51.66,51.83,51.64,51.83,81600.0,37.6198,37.7436,37.6052,37.7436,81600.0
2015-05-22 13:20:00,51.81,51.83,51.75,51.79,15400.0,37.729,37.7436,37.6853,37.7145,15400.0
2015-05-22 13:25:00,51.8,51.81,51.69,51.7,35200.0,37.7217,37.729,37.6416,37.6489,35200.0
2015-05-22 13:30:00,51.73,51.8,51.7,51.76,18000.0,37.6708,37.7217,37.6489,37.6926,18000.0
2015-05-22 13:35:00,51.75,51.76,51.62,51.62,36000.0,37.6853,37.6926,37.5907,37.5907,36000.0
2015-05-22 13:40:00,51.64,51.66,51.57,51.57,47400.0,37.6052,37.6198,37.5542,37.5542,47400.0
2015-05-22 13:45:00,51.57,51.58,51.5,51.51,52400.0,37.5542,37.5615,37.5033,37.5106,52400.0
2015-05-22 13:50:00,51.53,51.54,51.5,51.52,32800.0,37.5251,37.5324,37.5033,37.5178,32800.0
2015-05-22 13:55:00,51.51,51.52,51.51,51.52,43600.0,37.5106,37.5178,37.5106,37.5178,43600.0
2015-05-22 14:00:00,51.52,51.6,51.52,51.58,32600.0,37.5178,37.5761,37.5178,37.5615,32600.0
2015-05-22 14:05:00,51.58,51.59,51.51,51.59,40200.0,37.5615,37.5688,37.5106,37.5688,40200.0
2015-05-22 14:10:00,51.59,51.6,51.44,51.49,63400.0,37.5688,37.5761,37.4596,37.496,63400.0
2015-05-22 14:15:00,51.49,51.58,51.49,51.57,17200.0,37.496,37.5615,37.496,37.5542,17200.0
2015-05-22 14:20:00,51.59,51.62,51.52,51.53,19800.0,37.5688,37.5907,37.5178,37.5251,19800.0
2015-05-22 14:25:00,51.53,51.59,51.52,51.53,36800.0,37.5251,37.5688,37.5178,37.5251,36800.0
2015-05-22 14:30:00,51.53,51.65,51.49,51.49,50400.0,37.5251,37.6125,37.496,37.496,50400.0
2015-05-22 14:35:00,51.52,51.62,51.52,51.6,19600.0,37.5178,37.5907,37.5178,37.5761,19600.0
2015-05-22 14:40:00,51.61,51.62,51.46,51.47,29000.0,37.5834,37.5907,37.4741,37.4814,29000.0
2015-05-22 14:45:00,51.48,51.52,51.44,51.52,137800.0,37.4887,37.5178,37.4596,37.5178,137800.0
2015-05-22 14:50:00,51.53,51.59,51.46,51.48,58200.0,37.5251,37.5688,37.4741,37.4887,58200.0
2015-05-22 14:55:00,51.48,51.56,51.47,51.56,15400.0,37.4887,37.547,37.4814,37.547,15400.0
2015-05-22 15:00:00,51.57,51.58,51.46,51.49,110200.0,37.5542,37.5615,37.4741,37.496,110200.0
2015-05-22 15:05:00,51.49,51.5,51.46,51.48,78200.0,37.496,37.5033,37.4741,37.4887,78200.0
2015-05-22 15:10:00,51.48,51.56,51.45,51.5,114200.0,37.4887,37.547,37.4669,37.5033,114200.0
2015-05-22 15:15:00,51.5,51.65,51.47,51.65,67200.0,37.5033,37.6125,37.4814,37.6125,67200.0
2015-05-22 15:20:00,51.65,51.65,51.55,51.57,53400.0,37.6125,37.6125,37.5397,37.5542,53400.0
2015-05-22 15:25:00,51.57,51.59,51.51,51.56,97600.0,37.5542,37.5688,37.5106,37.547,97600.0
2015-05-22 15:30:00,51.57,51.66,51.51,51.66,112600.0,37.5542,37.6198,37.5106,37.6198,112600.0
2015-05-22 15:35:00,51.66,51.66,51.59,51.6,97000.0,37.6198,37.6198,37.5688,37.5761,97000.0
2015-05-22 15:40:00,51.6,51.63,51.55,51.6,137600.0,37.5761,37.5979,37.5397,37.5761,137600.0
2015-05-22 15:45:00,51.6,51.61,51.55,51.6,123000.0,37.5761,37.5834,37.5397,37.5761,123000.0
2015-05-22 15:50:00,51.59,51.62,51.57,51.6,132400.0,37.5688,37.5907,37.5542,37.5761,132400.0
2015-05-22 15:55:00,51.61,51.62,51.51,51.53,170800.0,37.5834,37.5907,37.5106,37.5251,170800.0
2015-05-26 09:30:00,51.35,51.49,51.07,51.11,84000.0,37.394,37.496,37.1901,37.2193,84000.0
2015-05-26 09:35:00,51.16,51.17,50.65,50.91,106600.0,37.2557,37.263,36.8843,37.0736,106600.0
2015-05-26 09:40:00,50.88,51.09,50.78,50.88,82800.0,37.0518,37.2047,36.979,37.0518,82800.0
2015-05-26 09:45:00,50.9,51.01,50.64,50.65,199800.0,37.0663,37.1464,36.877,36.8843,199800.0
2015-05-26 09:50:00,50.64,50.91,50.63,50.73,105200.0,36.877,37.0736,36.8697,36.9425,105200.0
2015-05-26 09:55:00,50.73,50.84,50.64,50.81,61600.0,36.9425,37.0226,36.877,37.0008,61600.0
2015-05-26 10:00:00,50.83,50.85,50.69,50.74,101200.0,37.0154,37.0299,36.9134,36.9498,101200.0
2015-05-26 10:05:00,50.79,50.86,50.67,50.77,99400.0,36.9862,37.0372,36.8989,36.9717,99400.0
2015-05-26 10:10:00,50.77,50.78,50.63,50.7,207400.0,36.9717,36.979,36.8697,36.9207,207400.0
2015-05-26 10:15:00,50.7,50.7,50.56,50.59,123600.0,36.9207,36.9207,36.8187,36.8406,123600.0
2015-05-26 10:20:00,50.59,50.6,50.41,50.48,126200.0,36.8406,36.8479,36.7095,36.7605,126200.0
2015-05-26 10:25:00,50.48,50.51,50.36,50.4,75200.0,36.7605,36.7823,36.6731,36.7022,75200.0
2015-05-26 10:30:00,50.41,50.52,50.38,50.42,160600.0,36.7095,36.7896,36.6877,36.7168,160600.0
2015-05-26 10:35:00,50.42,50.49,50.3,50.46,153600.0,36.7168,36.7678,36.6294,36.7459,153600.0
2015-05-26 10:40:00,50.46,50.6,50.42,50.58,73200.0,36.7459,36.8479,36.7168,36.8333,73200.0
2015-05-26 10:45:00,50.58,50.63,50.56,50.59,61400.0,36.8333,36.8697,36.8187,36.8406,61400.0
2015-05-26 10:50:00,50.59,50.6,50.58,50.59,76800.0,36.8406,36.8479,36.8333,36.8406,76800.0
2015-05-26 10:55:00,50.59,50.59,50.45,50.46,32600.0,36.8406,36.8406,36.7386,36.7459,32600.0
2015-05-26 11:00:00,50.47,50.49,50.39,50.48,45000.0,36.7532,36.7678,36.695,36.7605,45000.0
2015-05-26 11:05:00,50.49,50.65,50.49,50.63,27600.0,36.7678,36.8843,36.7678,36.8697,27600.0
2015-05-26 11:10:00,50.65,50.65,50.43,50.44,62400.0,36.8843,36.8843,36.7241,36.7314,62400.0
2015-05-26 11:15:00,50.45,50.54,50.43,50.44,41600.0,36.7386,36.8042,36.7241,36.7314,41600.0
2015-05-26 11:20:00,50.45,50.49,50.38,50.43,43000.0,36.7386,36.7678,36.6877,36.7241,43000.0
2015-05-26 11:25:00,50.43,50.45,50.36,50.45,57200.0,36.7241,36.7386,36.6731,36.7386,57200.0
2015-05-26 11:30:00,50.48,50.61,50.46,50.55,54000.0,36.7605,36.8552,36.7459,36.8115,54000.0
2015-05-26 11:35:00,50.55,50.63,50.53,50.58,75600.0,36.8115,36.8697,36.7969,36.8333,75600.0
2015-05-26 11:40:00,50.56,50.6,50.54,50.55,41400.0,36.8187,36.8479,36.8042,36.8115,41400.0
2015-05-26 11:45:00,50.55,50.55,50.41,50.44,34200.0,36.8115,36.8115,36.7095,36.7314,34200.0
2015-05-26 11:50:00,50.44,50.45,50.3,50.3,26800.0,36.7314,36.7386,36.6294,36.6294,26800.0
2015-05-26 11:55:00,50.3,50.41,50.27,50.38,65200.0,36.6294,36.7095,36.6076,36.6877,65200.0
2015-05-26 12:00:00,50.4,50.42,50.3,50.35,44000.0,36.7022,36.7168,36.6294,36.6658,44000.0
2015-05-26 12:05:00,50.37,50.39,50.28,50.33,75800.0,36.6804,36.695,36.6148,36.6513,75800.0
2015-05-26 12:10:00,50.32,50.43,50.3,50.42,54400.0,36.644,36.7241,36.6294,36.7168,54400.0
2015-05-26 12:15:00,50.41,50.42,50.31,50.35,42600.0,36.7095,36.7168,36.6367,36.6658,42600.0
2015-05-26 12:20:00,50.35,50.43,50.34,50.4,47200.0,36.6658,36.7241,36.6585,36.7022,47200.0
2015-05-26 12:25:00,50.37,50.39,50.25,50.31,51000.0,36.6804,36.695,36.593,36.6367,51000.0
2015-05-26 12:30:00,50.3,50.32,50.13,50.2,87200.0,36.6294,36.644,36.5056,36.5566,87200.0
2015-05-26 12:35:00,50.23,50.27,50.2,50.22,25200.0,36.5784,36.6076,36.5566,36.5712,25200.0
2015-05-26 12:40:00,50.23,50.26,50.21,50.24,18800.0,36.5784,36.6003,36.5639,36.5857,18800.0
2015-05-26 12:45:00,50.26,50.26,50.14,50.18,36800.0,36.6003,36.6003,36.5129,36.542,36800.0
2015-05-26 12:50:00,50.19,50.2,50.12,50.13,38200.0,36.5493,36.5566,36.4983,36.5056,38200.0
2015-05-26 12:55:00,50.14,50.19,50.09,50.13,45600.0,36.5129,36.5493,36.4765,36.5056,45600.0
2015-05-26 13:00:00,50.15,50.18,50.05,50.07,37600.0,36.5202,36.542,36.4474,36.4619,37600.0
2015-05-26 13:05:00,50.05,50.08,50.0,50.03,40200.0,36.4474,36.4692,36.4109,36.4328,40200.0
2015-05-26 13:10:00,50.02,50.14,50.02,50.1,50200.0,36.4255,36.5129,36.4255,36.4838,50200.0
2015-05-26 13:15:00,50.11,50.24,50.11,50.2,84400.0,36.491,36.5857,36.491,36.5566,84400.0
2015-05-26 13:20:00,50.19,50.27,50.16,50.22,40400.0,36.5493,36.6076,36.5275,36.5712,40400.0
2015-05-26 13:25:00,50.23,50.38,50.22,50.35,70000.0,36.5784,36.6877,36.5712,36.6658,70000.0
2015-05-26 13:30:00,50.37,50.38,50.18,50.18,25200.0,36.6804,36.6877,36.542,36.542,25200.0
2015-05-26 13:35:00,50.18,50.19,50.08,50.1,48400.0,36.542,36.5493,36.4692,36.4838,48400.0
2015-05-26 13:40:00,50.1,50.24,50.1,50.17,41600.0,36.4838,36.5857,36.4838,36.5347,41600.0
2015-05-26 13:45:00,50.15,50.19,50.11,50.12,38800.0,36.5202,36.5493,36.491,36.4983,38800.0
2015-05-26 13:50:00,50.13,50.26,50.11,50.23,48600.0,36.5056,36.6003,36.491,36.5784,48600.0
2015-05-26 13:55:00,50.22,50.24,50.16,50.19,25600.0,36.5712,36.5857,36.5275,36.5493,25600.0
2015-05-26 14:00:00,50.18,50.2,50.1,50.13,41400.0,36.542,36.5566,36.4838,36.5056,41400.0
2015-05-26 14:05:00,50.14,50.16,50.07,50.14,72400.0,36.5129,36.5275,36.4619,36.5129,72400.0
2015-05-26 14:10:00,50.14,50.17,50.1,50.1,44000.0,36.5129,36.5347,36.4838,36.4838,44000.0
2015-05-26 14:15:00,50.12,50.15,50.11,50.13,37800.0,36.4983,36.5202,36.491,36.5056,37800.0
2015-05-26 14:20:00,50.12,50.12,50.02,50.02,51800.0,36.4983,36.4983,36.4255,36.4255,51800.0
2015-05-26 14:25:00,50.02,50.16,50.01,50.07,50600.0,36.4255,36.5275,36.4182,36.4619,50600.0
2015-05-26 14:30:00,50.07,50.11,50.02,50.07,63400.0,36.4619,36.491,36.4255,36.4619,63400.0
2015-05-26 14:35:00,50.06,50.1,50.02,50.06,41200.0,36.4546,36.4838,36.4255,36.4546,41200.0
2015-05-26 14:40:00,50.07,50.08,50.02,50.03,69200.0,36.4619,36.4692,36.4255,36.4328,69200.0
2015-05-26 14:45:00,50.05,50.09,49.96,49.96,31800.0,36.4474,36.4765,36.3818,36.3818,31800.0
2015-05-26 14:50:00,49.97,50.02,49.96,49.96,54200.0,36.3891,36.4255,36.3818,36.3818,54200.0
2015-05-26 14:55:00,49.96,50.04,49.94,49.96,58200.0,36.3818,36.4401,36.3673,36.3818,58200.0
2015-05-26 15:00:00,49.97,50.02,49.94,49.97,56200.0,36.3891,36.4255,36.3673,36.3891,56200.0
2015-05-26 15:05:00,49.98,49.98,49.88,49.9,105800.0,36.3964,36.3964,36.3236,36.3381,105800.0
2015-05-26 15:10:00,49.88,49.98,49.85,49.97,91800.0,36.3236,36.3964,36.3017,36.3891,91800.0
2015-05-26 15:15:00,49.97,50.09,49.97,50.04,65000.0,36.3891,36.4765,36.3891,36.4401,65000.0
2015-05-26 15:20:00,50.05,50.17,50.03,50.14,122800.0,36.4474,36.5347,36.4328,36.5129,122800.0
2015-05-26 15:25:00,50.16,50.19,50.07,50.09,58400.0,36.5275,36.5493,36.4619,36.4765,58400.0
2015-05-26 15:30:00,50.08,50.18,50.06,50.18,108800.0,36.4692,36.542,36.4546,36.542,108800.0
2015-05-26 15:35:00,50.19,50.27,50.17,50.24,164000.0,36.5493,36.6076,36.5347,36.5857,164000.0
2015-05-26 15:40:00,50.24,50.28,50.2,50.23,111600.0,36.5857,36.6148,36.5566,36.5784,111600.0
2015-05-26 15:45:00,50.24,50.25,50.21,50.23,103000.0,36.5857,36.593,36.5639,36.5784,103000.0
2015-05-26 15:50:00,50.23,50.23,50.15,50.22,121600.0,36.5784,36.5784,36.5202,36.5712,121600.0
2015-05-26 15:55:00,50.23,50.26,50.18,50.22,195000.0,36.5784,36.6003,36.542,36.5712,195000.0
2015-05-27 09:30:00,50.71,50.72,50.42,50.5,174000.0,36.928,36.9353,36.7168,36.7751,174000.0
2015-05-27 09:35:00,50.52,50.58,50.17,50.34,119000.0,36.7896,36.8333,36.5347,36.6585,119000.0
2015-05-27 09:40:00,50.37,50.71,50.33,50.62,71000.0,36.6804,36.928,36.6513,36.8624,71000.0
2015-05-27 09:45:00,50.62,50.83,50.62,50.77,85600.0,36.8624,37.0154,36.8624,36.9717,85600.0
2015-05-27 09:50:00,50.8,50.98,50.75,50.94,67400.0,36.9935,37.1246,36.9571,37.0955,67400.0
2015-05-27 09:55:00,50.94,50.95,50.73,50.93,59800.0,37.0955,37.1028,36.9425,37.0882,59800.0
2015-05-27 10:00:00,50.93,50.97,50.75,50.79,49000.0,37.0882,37.1173,36.9571,36.9862,49000.0
2015-05-27 10:05:00,50.78,50.83,50.6,50.67,62400.0,36.979,37.0154,36.8479,36.8989,62400.0
2015-05-27 10:10:00,50.65,50.65,50.38,50.42,80600.0,36.8843,36.8843,36.6877,36.7168,80600.0
2015-05-27 10:15:00,50.41,50.56,50.3,50.35,68400.0,36.7095,36.8187,36.6294,36.6658,68400.0
2015-05-27 10:20:00,50.37,50.44,50.23,50.28,66600.0,36.6804,36.7314,36.5784,36.6148,66600.0
2015-05-27 10:25:00,50.29,50.35,50.15,50.18,78800.0,36.6221,36.6658,36.5202,36.542,78800.0
2015-05-27 10:30:00,50.18,50.32,50.17,50.27,57400.0,36.542,36.644,36.5347,36.6076,57400.0
2015-05-27 10:35:00,50.26,50.44,50.22,50.39,38600.0,36.6003,36.7314,36.5712,36.695,38600.0
2015-05-27 10:40:00,50.37,50.49,50.37,50.42,38000.0,36.6804,36.7678,36.6804,36.7168,38000.0
2015-05-27 10:45:00,50.41,50.41,50.24,50.26,30600.0,36.7095,36.7095,36.5857,36.6003,30600.0
2015-05-27 10:50:00,50.24,50.29,50.16,50.24,29200.0,36.5857,36.6221,36.5275,36.5857,29200.0
2015-05-27 10:55:00,50.25,50.38,50.22,50.35,42800.0,36.593,36.6877,36.5712,36.6658,42800.0
2015-05-27 11:00:00,50.35,50.41,50.27,50.29,66600.0,36.6658,36.7095,36.6076,36.6221,66600.0
2015-05-27 11:05:00,50.27,50.31,50.26,50.28,30400.0,36.6076,36.6367,36.6003,36.6148,30400.0
2015-05-27 11:10:00,50.29,50.35,50.26,50.32,49400.0,36.6221,36.6658,36.6003,36.644,49400.0
2015-05-27 11:15:00,50.33,50.35,50.25,50.27,33000.0,36.6513,36.6658,36.593,36.6076,33000.0
2015-05-27 11:20:00,50.27,50.33,50.26,50.33,33200.0,36.6076,36.6513,36.6003,36.6513,33200.0
2015-05-27 11:25:00,50.31,50.44,50.28,50.44,37400.0,36.6367,36.7314,36.6148,36.7314,37400.0
2015-05-27 11:30:00,50.45,50.58,50.45,50.57,49600.0,36.7386,36.8333,36.7386,36.826,49600.0
2015-05-27 11:35:00,50.57,50.62,50.56,50.56,29600.0,36.826,36.8624,36.8187,36.8187,29600.0
2015-05-27 11:40:00,50.57,50.68,50.56,50.63,49400.0,36.826,36.9061,36.8187,36.8697,49400.0
2015-05-27 11:45:00,50.66,50.72,50.65,50.69,59000.0,36.8916,36.9353,36.8843,36.9134,59000.0
2015-05-27 11:50:00,50.7,50.79,50.7,50.72,53600.0,36.9207,36.9862,36.9207,36.9353,53600.0
2015-05-27 11:55:00,50.72,50.76,50.71,50.74,32200.0,36.9353,36.9644,36.928,36.9498,32200.0
2015-05-27 12:00:00,50.73,50.88,50.73,50.88,88400.0,36.9425,37.0518,36.9425,37.0518,88400.0
2015-05-27 12:05:00,50.88,50.93,50.84,50.91,44800.0,37.0518,37.0882,37.0226,37.0736,44800.0
2015-05-27 12:10:00,50.9,50.98,50.88,50.98,31400.0,37.0663,37.1246,37.0518,37.1246,31400.0
2015-05-27 12:15:00,50.99,51.06,50.93,51.04,77800.0,37.1319,37.1829,37.0882,37.1683,77800.0
2015-05-27 12:20:00,51.02,51.1,50.95,51.01,52000.0,37.1537,37.212,37.1028,37.1464,52000.0
2015-05-27 12:25:00,51.01,51.01,50.86,50.94,43600.0,37.1464,37.1464,37.0372,37.0955,43600.0
2015-05-27 12:30:00,50.92,50.94,50.85,50.91,28000.0,37.0809,37.0955,37.0299,37.0736,28000.0
2015-05-27 12:35:00,50.91,50.91,50.82,50.83,26400.0,37.0736,37.0736,37.0081,37.0154,26400.0
2015-05-27 12:40:00,50.81,50.9,50.81,50.88,22200.0,37.0008,37.0663,37.0008,37.0518,22200.0
2015-05-27 12:45:00,50.88,50.92,50.85,50.92,23600.0,37.0518,37.0809,37.0299,37.0809,23600.0
2015-05-27 12:50:00,50.91,50.92,50.86,50.92,32200.0,37.0736,37.0809,37.0372,37.0809,32200.0
2015-05-27 12:55:00,50.91,50.97,50.91,50.97,14600.0,37.0736,37.1173,37.0736,37.1173,14600.0
2015-05-27 13:00:00,50.97,50.97,50.88,50.88,16200.0,37.1173,37.1173,37.0518,37.0518,16200.0
2015-05-27 13:05:00,50.87,50.92,50.85,50.92,21600.0,37.0445,37.0809,37.0299,37.0809,21600.0
2015-05-27 13:10:00,50.91,50.95,50.85,50.85,15600.0,37.0736,37.1028,37.0299,37.0299,15600.0
2015-05-27 13:15:00,50.85,50.9,50.84,50.86,28000.0,37.0299,37.0663,37.0226,37.0372,28000.0
2015-05-27 13:20:00,50.85,50.94,50.83,50.88,59800.0,37.0299,37.0955,37.0154,37.0518,59800.0
2015-05-27 13:25:00,50.87,50.91,50.84,50.85,16000.0,37.0445,37.0736,37.0226,37.0299,16000.0
2015-05-27 13:30:00,50.85,50.97,50.85,50.95,20400.0,37.0299,37.1173,37.0299,37.1028,20400.0
2015-05-27 13:35:00,50.94,50.95,50.85,50.85,20200.0,37.0955,37.1028,37.0299,37.0299,20200.0
2015-05-27 13:40:00,50.86,50.87,50.8,50.84,26000.0,37.0372,37.0445,36.9935,37.0226,26000.0
2015-05-27 13:45:00,50.84,50.87,50.76,50.77,17200.0,37.0226,37.0445,36.9644,36.9717,17200.0
2015-05-27 13:50:00,50.77,50.77,50.71,50.73,30200.0,36.9717,36.9717,36.928,36.9425,30200.0
2015-05-27 13:55:00,50.74,50.79,50.71,50.77,40600.0,36.9498,36.9862,36.928,36.9717,40600.0
2015-05-27 14:00:00,50.77,50.82,50.74,50.76,27800.0,36.9717,37.0081,36.9498,36.9644,27800.0
2015-05-27 14:05:00,50.76,50.76,50.6,50.62,38400.0,36.9644,36.9644,36.8479,36.8624,38400.0
2015-05-27 14:10:00,50.62,50.62,50.47,50.51,56000.0,36.8624,36.8624,36.7532,36.7823,56000.0
2015-05-27 14:15:00,50.49,50.5,50.37,50.37,39600.0,36.7678,36.7751,36.6804,36.6804,39600.0
2015-05-27 14:20:00,50.36,50.37,50.28,50.29,47400.0,36.6731,36.6804,36.6148,36.6221,47400.0
2015-05-27 14:25:00,50.3,50.32,50.22,50.3,46800.0,36.6294,36.644,36.5712,36.6294,46800.0
2015-05-27 14:30:00,50.31,50.39,50.29,50.29,53200.0,36.6367,36.695,36.6221,36.6221,53200.0
2015-05-27 14:35:00,50.3,50.31,50.2,50.2,38200.0,36.6294,36.6367,36.5566,36.5566,38200.0
2015-05-27 14:40:00,50.21,50.26,50.2,50.24,53000.0,36.5639,36.6003,36.5566,36.5857,53000.0
2015-05-27 14:45:00,50.23,50.34,50.2,50.33,52600.0,36.5784,36.6585,36.5566,36.6513,52600.0
2015-05-27 14:50:00,50.33,50.46,50.3,50.3,59200.0,36.6513,36.7459,36.6294,36.6294,59200.0
2015-05-27 14:55:00,50.3,50.49,50.3,50.37,86600.0,36.6294,36.7678,36.6294,36.6804,86600.0
2015-05-27 15:00:00,50.35,50.41,50.32,50.4,32600.0,36.6658,36.7095,36.644,36.7022,32600.0
2015-05-27 15:05:00,50.39,50.47,50.38,50.44,35200.0,36.695,36.7532,36.6877,36.7314,35200.0
2015-05-27 15:10:00,50.44,50.49,50.44,50.46,25000.0,36.7314,36.7678,36.7314,36.7459,25000.0
2015-05-27 15:15:00,50.45,50.48,50.38,50.42,60200.0,36.7386,36.7605,36.6877,36.7168,60200.0
2015-05-27 15:20:00,50.42,50.47,50.38,50.44,42600.0,36.7168,36.7532,36.6877,36.7314,42600.0
2015-05-27 15:25:00,50.42,50.45,50.4,50.42,29000.0,36.7168,36.7386,36.7022,36.7168,29000.0
2015-05-27 15:30:00,50.42,50.47,50.41,50.45,47000.0,36.7168,36.7532,36.7095,36.7386,47000.0
2015-05-27 15:35:00,50.44,50.57,50.44,50.57,52000.0,36.7314,36.826,36.7314,36.826,52000.0
2015-05-27 15:40:00,50.58,50.63,50.54,50.56,74800.0,36.8333,36.8697,36.8042,36.8187,74800.0
2015-05-27 15:45:00,50.56,50.59,50.53,50.59,47600.0,36.8187,36.8406,36.7969,36.8406,47600.0
2015-05-27 15:50:00,50.59,50.59,50.54,50.54,63600.0,36.8406,36.8406,36.8042,36.8042,63600.0
2015-05-27 15:55:00,50.54,50.54,50.47,50.48,164000.0,36.8042,36.8042,36.7532,36.7605,164000.0
2015-05-28 09:30:00,50.46,50.63,50.41,50.54,77200.0,36.7459,36.8697,36.7095,36.8042,77200.0
2015-05-28 09:35:00,50.58,50.58,50.46,50.49,15000.0,36.8333,36.8333,36.7459,36.7678,15000.0
2015-05-28 09:40:00,50.47,50.57,50.37,50.37,25200.0,36.7532,36.826,36.6804,36.6804,25200.0
2015-05-28 09:45:00,50.37,50.61,50.37,50.51,41000.0,36.6804,36.8552,36.6804,36.7823,41000.0
2015-05-28 09:50:00,50.52,50.54,50.46,50.49,18200.0,36.7896,36.8042,36.7459,36.7678,18200.0
2015-05-28 09:55:00,50.5,50.5,50.38,50.42,17800.0,36.7751,36.7751,36.6877,36.7168,17800.0
2015-05-28 10:00:00,50.41,50.67,50.41,50.63,21800.0,36.7095,36.8989,36.7095,36.8697,21800.0
2015-05-28 10:05:00,50.62,50.65,50.5,50.55,12800.0,36.8624,36.8843,36.7751,36.8115,12800.0
2015-05-28 10:10:00,50.52,50.55,50.41,50.45,32000.0,36.7896,36.8115,36.7095,36.7386,32000.0
2015-05-28 10:15:00,50.44,50.45,50.27,50.31,26800.0,36.7314,36.7386,36.6076,36.6367,26800.0
2015-05-28 10:20:00,50.31,50.33,50.2,50.21,20400.0,36.6367,36.6513,36.5566,36.5639,20400.0
2015-05-28 10:25:00,50.22,50.33,50.18,50.33,18200.0,36.5712,36.6513,36.542,36.6513,18200.0
2015-05-28 10:30:00,50.33,50.35,50.24,50.26,21600.0,36.6513,36.6658,36.5857,36.6003,21600.0
2015-05-28 10:35:00,50.26,50.31,50.21,50.31,14600.0,36.6003,36.6367,36.5639,36.6367,14600.0
2015-05-28 10:40:00,50.31,50.36,50.24,50.3,33400.0,36.6367,36.6731,36.5857,36.6294,33400.0
2015-05-28 10:45:00,50.33,50.38,50.3,50.37,34200.0,36.6513,36.6877,36.6294,36.6804,34200.0
2015-05-28 10:50:00,50.37,50.47,50.35,50.47,51200.0,36.6804,36.7532,36.6658,36.7532,51200.0
2015-05-28 10:55:00,50.49,50.53,50.46,50.53,31200.0,36.7678,36.7969,36.7459,36.7969,31200.0
2015-05-28 11:00:00,50.54,50.72,50.54,50.68,109400.0,36.8042,36.9353,36.8042,36.9061,109400.0
2015-05-28 11:05:00,50.68,50.78,50.67,50.77,45000.0,36.9061,36.979,36.8989,36.9717,45000.0
2015-05-28 11:10:00,50.78,50.9,50.78,50.89,25000.0,36.979,37.0663,36.979,37.0591,25000.0
2015-05-28 11:15:00,50.91,51.02,50.91,50.94,39400.0,37.0736,37.1537,37.0736,37.0955,39400.0
2015-05-28 11:20:00,50.95,50.96,50.87,50.94,43000.0,37.1028,37.11,37.0445,37.0955,43000.0
2015-05-28 11:25:00,50.93,50.98,50.88,50.98,25600.0,37.0882,37.1246,37.0518,37.1246,25600.0
2015-05-28 11:30:00,50.97,51.1,50.97,51.09,39800.0,37.1173,37.212,37.1173,37.2047,39800.0
2015-05-28 11:35:00,51.08,51.08,51.0,51.02,21800.0,37.1974,37.1974,37.1392,37.1537,21800.0
2015-05-28 11:40:00,51.04,51.07,51.02,51.04,60400.0,37.1683,37.1901,37.1537,37.1683,60400.0
2015-05-28 11:45:00,51.05,51.09,51.01,51.02,46000.0,37.1756,37.2047,37.1464,37.1537,46000.0
2015-05-28 11:50:00,51.03,51.07,50.99,51.05,47800.0,37.161,37.1901,37.1319,37.1756,47800.0
2015-05-28 11:55:00,51.06,51.12,51.02,51.12,49000.0,37.1829,37.2266,37.1537,37.2266,49000.0
2015-05-28 12:00:00,51.12,51.15,51.04,51.15,34200.0,37.2266,37.2484,37.1683,37.2484,34200.0
2015-05-28 12:05:00,51.15,51.26,51.14,51.22,34200.0,37.2484,37.3285,37.2411,37.2994,34200.0
2015-05-28 12:10:00,51.22,51.33,51.21,51.32,21600.0,37.2994,37.3795,37.2921,37.3722,21600.0
2015-05-28 12:15:00,51.33,51.35,51.27,51.32,51600.0,37.3795,37.394,37.3358,37.3722,51600.0
2015-05-28 12:20:00,51.31,51.41,51.27,51.41,23800.0,37.3649,37.4377,37.3358,37.4377,23800.0
2015-05-28 12:25:00,51.41,51.41,51.33,51.38,45000.0,37.4377,37.4377,37.3795,37.4159,45000.0
2015-05-28 12:30:00,51.4,51.4,51.27,51.29,59600.0,37.4305,37.4305,37.3358,37.3503,59600.0
2015-05-28 12:35:00,51.29,51.29,51.2,51.24,49600.0,37.3503,37.3503,37.2848,37.3139,49600.0
2015-05-28 12:40:00,51.21,51.33,51.21,51.33,27400.0,37.2921,37.3795,37.2921,37.3795,27400.0
2015-05-28 12:45:00,51.33,51.4,51.27,51.36,22800.0,37.3795,37.4305,37.3358,37.4013,22800.0
2015-05-28 12:50:00,51.35,51.45,51.32,51.45,37400.0,37.394,37.4669,37.3722,37.4669,37400.0
2015-05-28 12:55:00,51.46,51.49,51.43,51.43,53800.0,37.4741,37.496,37.4523,37.4523,53800.0
2015-05-28 13:00:00,51.42,51.48,51.4,51.46,23200.0,37.445,37.4887,37.4305,37.4741,23200.0
2015-05-28 13:05:00,51.46,51.52,51.45,51.46,26400.0,37.4741,37.5178,37.4669,37.4741,26400.0
2015-05-28 13:10:00,51.46,51.46,51.33,51.38,23800.0,37.4741,37.4741,37.3795,37.4159,23800.0
2015-05-28 13:15:00,51.4,51.46,51.4,51.42,28600.0,37.4305,37.4741,37.4305,37.445,28600.0
2015-05-28 13:20:00,51.42,51.45,51.3,51.35,25200.0,37.445,37.4669,37.3576,37.394,25200.0
2015-05-28 13:25:00,51.35,51.37,51.24,51.31,36400.0,37.394,37.4086,37.3139,37.3649,36400.0
2015-05-28 13:30:00,51.31,51.32,51.27,51.3,22400.0,37.3649,37.3722,37.3358,37.3576,22400.0
2015-05-28 13:35:00,51.31,51.39,51.31,51.37,20200.0,37.3649,37.4232,37.3649,37.4086,20200.0
2015-05-28 13:40:00,51.37,51.41,51.33,51.35,32600.0,37.4086,37.4377,37.3795,37.394,32600.0
2015-05-28 13:45:00,51.37,51.37,51.3,51.32,21800.0,37.4086,37.4086,37.3576,37.3722,21800.0
2015-05-28 13:50:00,51.32,51.34,51.26,51.34,37000.0,37.3722,37.3868,37.3285,37.3868,37000.0
2015-05-28 13:55:00,51.35,51.45,51.35,51.44,46200.0,37.394,37.4669,37.394,37.4596,46200.0
2015-05-28 14:00:00,51.44,51.44,51.26,51.27,28200.0,37.4596,37.4596,37.3285,37.3358,28200.0
2015-05-28 14:05:00,51.27,51.37,51.23,51.37,24800.0,37.3358,37.4086,37.3067,37.4086,24800.0
2015-05-28 14:10:00,51.37,51.41,51.35,51.4,15600.0,37.4086,37.4377,37.394,37.4305,15600.0
2015-05-28 14:15:00,51.4,51.4,51.34,51.36,19600.0,37.4305,37.4305,37.3868,37.4013,19600.0
2015-05-28 14:20:00,51.36,51.43,51.35,51.39,17800.0,37.4013,37.4523,37.394,37.4232,17800.0
2015-05-28 14:25:00,51.4,51.47,51.4,51.45,19400.0,37.4305,37.4814,37.4305,37.4669,19400.0
2015-05-28 14:30:00,51.45,51.51,51.4,51.47,27200.0,37.4669,37.5106,37.4305,37.4814,27200.0
2015-05-28 14:35:00,51.46,51.52,51.44,51.45,25200.0,37.4741,37.5178,37.4596,37.4669,25200.0
2015-05-28 14:40:00,51.45,51.45,51.42,51.45,27800.0,37.4669,37.4669,37.445,37.4669,27800.0
2015-05-28 14:45:00,51.46,51.46,51.38,51.39,23600.0,37.4741,37.4741,37.4159,37.4232,23600.0
2015-05-28 14:50:00,51.4,51.4,51.38,51.38,18400.0,37.4305,37.4305,37.4159,37.4159,18400.0
2015-05-28 14:55:00,51.38,51.43,51.35,51.43,20400.0,37.4159,37.4523,37.394,37.4523,20400.0
2015-05-28 15:00:00,51.42,51.46,51.41,51.45,25400.0,37.445,37.4741,37.4377,37.4669,25400.0
2015-05-28 15:05:00,51.45,51.49,51.43,51.45,35400.0,37.4669,37.496,37.4523,37.4669,35400.0
2015-05-28 15:10:00,51.45,51.46,51.41,51.42,31200.0,37.4669,37.4741,37.4377,37.445,31200.0
2015-05-28 15:15:00,51.43,51.49,51.43,51.48,35200.0,37.4523,37.496,37.4523,37.4887,35200.0
2015-05-28 15:20:00,51.47,51.5,51.44,51.49,36400.0,37.4814,37.5033,37.4596,37.496,36400.0
2015-05-28 15:25:00,51.49,51.51,51.47,51.49,50200.0,37.496,37.5106,37.4814,37.496,50200.0
2015-05-28 15:30:00,51.49,51.52,51.48,51.52,43000.0,37.496,37.5178,37.4887,37.5178,43000.0
2015-05-28 15:35:00,51.52,51.54,51.45,51.45,53600.0,37.5178,37.5324,37.4669,37.4669,53600.0
2015-05-28 15:40:00,51.45,51.46,51.34,51.34,63400.0,37.4669,37.4741,37.3868,37.3868,63400.0
2015-05-28 15:45:00,51.34,51.4,51.33,51.38,70400.0,37.3868,37.4305,37.3795,37.4159,70400.0
2015-05-28 15:50:00,51.38,51.42,51.37,51.38,74000.0,37.4159,37.445,37.4086,37.4159,74000.0
2015-05-28 15:55:00,51.38,51.43,51.38,51.39,147000.0,37.4159,37.4523,37.4159,37.4232,147000.0
2015-05-29 09:30:00,51.49,51.74,51.38,51.44,163888.0,37.496,37.678,37.4159,37.4596,163888.0
2015-05-29 09:35:00,51.46,51.65,51.41,51.47,68240.0,37.4741,37.6125,37.4377,37.4814,68240.0
2015-05-29 09:40:00,51.47,51.49,51.35,51.37,61620.0,37.4814,37.496,37.394,37.4086,61620.0
2015-05-29 09:45:00,51.35,51.55,51.3,51.49,59870.0,37.394,37.5397,37.3576,37.496,59870.0
2015-05-29 09:50:00,51.49,52.5,51.42,52.21,220940.0,37.496,38.2315,37.445,38.0203,220940.0
2015-05-29 09:55:00,52.24,52.24,51.69,51.79,176026.0,38.0422,38.0422,37.6416,37.7145,176026.0
2015-05-29 10:00:00,51.79,51.85,51.54,51.83,51884.0,37.7145,37.7582,37.5324,37.7436,51884.0
2015-05-29 10:05:00,51.85,51.92,51.73,51.92,26632.0,37.7582,37.8091,37.6708,37.8091,26632.0
2015-05-29 10:10:00,51.9,52.02,51.85,51.95,33018.0,37.7946,37.8819,37.7582,37.831,33018.0
2015-05-29 10:15:00,51.96,52.09,51.94,52.03,50642.0,37.8383,37.9329,37.8237,37.8892,50642.0
2015-05-29 10:20:00,52.02,52.09,51.99,52.06,25032.0,37.8819,37.9329,37.8601,37.9111,25032.0
2015-05-29 10:25:00,52.07,52.07,51.94,51.97,22954.0,37.9184,37.9184,37.8237,37.8455,22954.0
2015-05-29 10:30:00,51.95,51.98,51.85,51.92,33818.0,37.831,37.8528,37.7582,37.8091,33818.0
2015-05-29 10:35:00,51.9,51.95,51.85,51.91,51572.0,37.7946,37.831,37.7582,37.8018,51572.0
2015-05-29 10:40:00,51.91,51.98,51.81,51.9,27728.0,37.8018,37.8528,37.729,37.7946,27728.0
2015-05-29 10:45:00,51.88,51.94,51.85,51.92,77116.0,37.78,37.8237,37.7582,37.8091,77116.0
2015-05-29 10:50:00,51.9,51.91,51.83,51.83,62684.0,37.7946,37.8018,37.7436,37.7436,62684.0
2015-05-29 10:55:00,51.83,51.83,51.69,51.76,37546.0,37.7436,37.7436,37.6416,37.6926,37546.0
2015-05-29 11:00:00,51.73,51.76,51.59,51.63,52674.0,37.6708,37.6926,37.5688,37.5979,52674.0
2015-05-29 11:05:00,51.6,51.6,51.37,51.38,74690.0,37.5761,37.5761,37.4086,37.4159,74690.0
2015-05-29 11:10:00,51.38,51.41,51.24,51.38,49058.0,37.4159,37.4377,37.3139,37.4159,49058.0
2015-05-29 11:15:00,51.4,51.56,51.4,51.5,41860.0,37.4305,37.547,37.4305,37.5033,41860.0
2015-05-29 11:20:00,51.49,51.51,51.37,51.4,65466.0,37.496,37.5106,37.4086,37.4305,65466.0
2015-05-29 11:25:00,51.4,51.47,51.36,51.45,60588.0,37.4305,37.4814,37.4013,37.4669,60588.0
2015-05-29 11:30:00,51.47,51.47,51.33,51.35,31480.0,37.4814,37.4814,37.3795,37.394,31480.0
2015-05-29 11:35:00,51.34,51.46,51.33,51.46,36158.0,37.3868,37.4741,37.3795,37.4741,36158.0
2015-05-29 11:40:00,51.48,51.74,51.48,51.74,48776.0,37.4887,37.678,37.4887,37.678,48776.0
2015-05-29 11:45:00,51.74,51.77,51.7,51.74,25588.0,37.678,37.6999,37.6489,37.678,25588.0
2015-05-29 11:50:00,51.74,51.77,51.68,51.75,50888.0,37.678,37.6999,37.6344,37.6853,50888.0
2015-05-29 11:55:00,51.74,51.81,51.73,51.73,40854.0,37.678,37.729,37.6708,37.6708,40854.0
2015-05-29 12:00:00,51.72,51.92,51.71,51.92,36532.0,37.6635,37.8091,37.6562,37.8091,36532.0
2015-05-29 12:05:00,51.92,51.94,51.81,51.83,66368.0,37.8091,37.8237,37.729,37.7436,66368.0
2015-05-29 12:10:00,51.84,51.94,51.83,51.94,34308.0,37.7509,37.8237,37.7436,37.8237,34308.0
2015-05-29 12:15:00,51.96,52.01,51.89,51.92,43306.0,37.8383,37.8747,37.7873,37.8091,43306.0
2015-05-29 12:20:00,51.93,52.07,51.93,52.04,29156.0,37.8164,37.9184,37.8164,37.8965,29156.0
2015-05-29 12:25:00,52.03,52.1,51.99,52.1,20322.0,37.8892,37.9402,37.8601,37.9402,20322.0
2015-05-29 12:30:00,52.1,52.12,52.05,52.05,30750.0,37.9402,37.9548,37.9038,37.9038,30750.0
2015-05-29 12:35:00,52.05,52.2,52.04,52.17,30438.0,37.9038,38.013,37.8965,37.9912,30438.0
2015-05-29 12:40:00,52.13,52.2,52.13,52.15,61232.0,37.9621,38.013,37.9621,37.9766,61232.0
2015-05-29 12:45:00,52.15,52.22,52.11,52.19,32496.0,37.9766,38.0276,37.9475,38.0057,32496.0
2015-05-29 12:50:00,52.18,52.18,52.14,52.18,28568.0,37.9985,37.9985,37.9693,37.9985,28568.0
2015-05-29 12:55:00,52.19,52.19,52.13,52.13,21104.0,38.0057,38.0057,37.9621,37.9621,21104.0
2015-05-29 13:00:00,52.13,52.15,52.06,52.1,28732.0,37.9621,37.9766,37.9111,37.9402,28732.0
2015-05-29 13:05:00,52.08,52.09,51.98,51.99,28100.0,37.9256,37.9329,37.8528,37.8601,28100.0
2015-05-29 13:10:00,51.99,52.01,51.9,51.9,40120.0,37.8601,37.8747,37.7946,37.7946,40120.0
2015-05-29 13:15:00,51.91,51.94,51.87,51.91,24196.0,37.8018,37.8237,37.7727,37.8018,24196.0
2015-05-29 13:20:00,51.92,51.97,51.83,51.88,20174.0,37.8091,37.8455,37.7436,37.78,20174.0
2015-05-29 13:25:00,51.89,51.98,51.89,51.97,25146.0,37.7873,37.8528,37.7873,37.8455,25146.0
2015-05-29 13:30:00,51.97,51.98,51.85,51.86,60448.0,37.8455,37.8528,37.7582,37.7654,60448.0
2015-05-29 13:35:00,51.86,51.87,51.77,51.78,39504.0,37.7654,37.7727,37.6999,37.7072,39504.0
2015-05-29 13:40:00,51.78,51.81,51.74,51.79,24106.0,37.7072,37.729,37.678,37.7145,24106.0
2015-05-29 13:45:00,51.78,51.79,51.7,51.72,27528.0,37.7072,37.7145,37.6489,37.6635,27528.0
2015-05-29 13:50:00,51.72,51.77,51.71,51.71,28496.0,37.6635,37.6999,37.6562,37.6562,28496.0
2015-05-29 13:55:00,51.7,51.77,51.69,51.77,35210.0,37.6489,37.6999,37.6416,37.6999,35210.0
2015-05-29 14:00:00,51.79,51.89,51.78,51.81,29960.0,37.7145,37.7873,37.7072,37.729,29960.0
2015-05-29 14:05:00,51.81,51.88,51.8,51.82,31768.0,37.729,37.78,37.7217,37.7363,31768.0
2015-05-29 14:10:00,51.82,51.91,51.81,51.9,30422.0,37.7363,37.8018,37.729,37.7946,30422.0
2015-05-29 14:15:00,51.9,51.91,51.77,51.8,24668.0,37.7946,37.8018,37.6999,37.7217,24668.0
2015-05-29 14:20:00,51.8,51.85,51.74,51.77,35168.0,37.7217,37.7582,37.678,37.6999,35168.0
2015-05-29 14:25:00,51.76,51.84,51.74,51.75,29624.0,37.6926,37.7509,37.678,37.6853,29624.0
2015-05-29 14:30:00,51.74,51.8,51.74,51.77,39028.0,37.678,37.7217,37.678,37.6999,39028.0
2015-05-29 14:35:00,51.77,51.82,51.74,51.8,40802.0,37.6999,37.7363,37.678,37.7217,40802.0
2015-05-29 14:40:00,51.79,51.83,51.77,51.82,48358.0,37.7145,37.7436,37.6999,37.7363,48358.0
2015-05-29 14:45:00,51.81,51.81,51.73,51.79,57272.0,37.729,37.729,37.6708,37.7145,57272.0
2015-05-29 14:50:00,51.76,51.81,51.76,51.81,35000.0,37.6926,37.729,37.6926,37.729,35000.0
2015-05-29 14:55:00,51.8,51.96,51.77,51.93,60380.0,37.7217,37.8383,37.6999,37.8164,60380.0
2015-05-29 15:00:00,51.92,51.93,51.87,51.87,51174.0,37.8091,37.8164,37.7727,37.7727,51174.0
2015-05-29 15:05:00,51.87,51.97,51.84,51.93,52556.0,37.7727,37.8455,37.7509,37.8164,52556.0
2015-05-29 15:10:00,51.94,51.94,51.85,51.85,69552.0,37.8237,37.8237,37.7582,37.7582,69552.0
2015-05-29 15:15:00,51.85,51.88,51.82,51.84,51972.0,37.7582,37.78,37.7363,37.7509,51972.0
2015-05-29 15:20:00,51.85,51.96,51.85,51.95,96880.0,37.7582,37.8383,37.7582,37.831,96880.0
2015-05-29 15:25:00,51.96,51.99,51.88,51.9,61528.0,37.8383,37.8601,37.78,37.7946,61528.0
2015-05-29 15:30:00,51.9,51.97,51.88,51.93,65544.0,37.7946,37.8455,37.78,37.8164,65544.0
2015-05-29 15:35:00,51.94,51.96,51.88,51.91,48554.0,37.8237,37.8383,37.78,37.8018,48554.0
2015-05-29 15:40:00,51.91,51.97,51.9,51.92,82958.0,37.8018,37.8455,37.7946,37.8091,82958.0
2015-05-29 15:45:00,51.92,51.96,51.87,51.88,178028.0,37.8091,37.8383,37.7727,37.78,178028.0
2015-05-29 15:50:00,51.87,51.88,51.76,51.77,93842.0,37.7727,37.78,37.6926,37.6999,93842.0
2015-05-29 15:55:00,51.76,51.8,51.73,51.73,183604.0,37.6926,37.7217,37.6708,37.6708,183604.0
2015-06-01 09:30:00,51.58,52.08,51.58,51.85,105908.0,37.5615,37.9256,37.5615,37.7582,105908.0
2015-06-01 09:35:00,51.86,52.09,51.67,52.06,84906.0,37.7654,37.9329,37.6271,37.9111,84906.0
2015-06-01 09:40:00,52.1,52.12,51.94,52.09,91640.0,37.9402,37.9548,37.8237,37.9329,91640.0
2015-06-01 09:45:00,52.06,52.13,51.95,52.0,89388.0,37.9111,37.9621,37.831,37.8674,89388.0
2015-06-01 09:50:00,52.01,52.16,51.98,52.11,51912.0,37.8747,37.9839,37.8528,37.9475,51912.0
2015-06-01 09:55:00,52.12,52.3,52.12,52.3,100140.0,37.9548,38.0858,37.9548,38.0858,100140.0
2015-06-01 10:00:00,52.3,52.31,52.18,52.24,53978.0,38.0858,38.0931,37.9985,38.0422,53978.0
2015-06-01 10:05:00,52.26,52.43,52.24,52.35,61754.0,38.0567,38.1805,38.0422,38.1223,61754.0
2015-06-01 10:10:00,52.34,52.36,52.2,52.22,41262.0,38.115,38.1295,38.013,38.0276,41262.0
2015-06-01 10:15:00,52.21,52.29,52.17,52.25,62840.0,38.0203,38.0786,37.9912,38.0494,62840.0
2015-06-01 10:20:00,52.26,52.3,52.13,52.13,60904.0,38.0567,38.0858,37.9621,37.9621,60904.0
2015-06-01 10:25:00,52.13,52.38,52.11,52.26,62580.0,37.9621,38.1441,37.9475,38.0567,62580.0
2015-06-01 10:30:00,52.25,52.32,52.19,52.23,59480.0,38.0494,38.1004,38.0057,38.0349,59480.0
2015-06-01 10:35:00,52.24,52.27,52.15,52.2,62532.0,38.0422,38.064,37.9766,38.013,62532.0
2015-06-01 10:40:00,52.19,52.19,52.02,52.05,48050.0,38.0057,38.0057,37.8819,37.9038,48050.0
2015-06-01 10:45:00,52.05,52.07,51.95,51.99,52128.0,37.9038,37.9184,37.831,37.8601,52128.0
2015-06-01 10:50:00,51.99,52.01,51.89,51.9,53244.0,37.8601,37.8747,37.7873,37.7946,53244.0
2015-06-01 10:55:00,51.9,52.04,51.86,51.95,47090.0,37.7946,37.8965,37.7654,37.831,47090.0
2015-06-01 11:00:00,51.97,52.02,51.92,52.01,56592.0,37.8455,37.8819,37.8091,37.8747,56592.0
2015-06-01 11:05:00,52.01,52.01,51.93,51.94,68316.0,37.8747,37.8747,37.8164,37.8237,68316.0
2015-06-01 11:10:00,51.95,51.97,51.89,51.96,37462.0,37.831,37.8455,37.7873,37.8383,37462.0
2015-06-01 11:15:00,51.96,52.01,51.95,52.0,27862.0,37.8383,37.8747,37.831,37.8674,27862.0
2015-06-01 11:20:00,52.0,52.02,51.97,52.02,42764.0,37.8674,37.8819,37.8455,37.8819,42764.0
2015-06-01 11:25:00,52.03,52.05,51.94,51.96,33532.0,37.8892,37.9038,37.8237,37.8383,33532.0
2015-06-01 11:30:00,51.94,52.02,51.94,52.01,23002.0,37.8237,37.8819,37.8237,37.8747,23002.0
2015-06-01 11:35:00,52.01,52.12,51.96,52.07,38964.0,37.8747,37.9548,37.8383,37.9184,38964.0
2015-06-01 11:40:00,52.07,52.09,52.01,52.04,21012.0,37.9184,37.9329,37.8747,37.8965,21012.0
2015-06-01 11:45:00,52.05,52.12,52.02,52.09,35352.0,37.9038,37.9548,37.8819,37.9329,35352.0
2015-06-01 11:50:00,52.09,52.14,52.06,52.09,27362.0,37.9329,37.9693,37.9111,37.9329,27362.0
2015-06-01 11:55:00,52.08,52.08,51.98,51.99,35862.0,37.9256,37.9256,37.8528,37.8601,35862.0
2015-06-01 12:00:00,51.99,52.03,51.98,52.0,26800.0,37.8601,37.8892,37.8528,37.8674,26800.0
2015-06-01 12:05:00,52.01,52.07,52.0,52.04,25600.0,37.8747,37.9184,37.8674,37.8965,25600.0
2015-06-01 12:10:00,52.04,52.12,52.04,52.1,14440.0,37.8965,37.9548,37.8965,37.9402,14440.0
2015-06-01 12:15:00,52.11,52.16,52.1,52.14,32150.0,37.9475,37.9839,37.9402,37.9693,32150.0
2015-06-01 12:20:00,52.14,52.16,52.05,52.07,18574.0,37.9693,37.9839,37.9038,37.9184,18574.0
2015-06-01 12:25:00,52.06,52.07,52.04,52.07,19364.0,37.9111,37.9184,37.8965,37.9184,19364.0
2015-06-01 12:30:00,52.07,52.07,52.03,52.04,19126.0,37.9184,37.9184,37.8892,37.8965,19126.0
2015-06-01 12:35:00,52.04,52.09,52.02,52.08,22484.0,37.8965,37.9329,37.8819,37.9256,22484.0
2015-06-01 12:40:00,52.08,52.08,52.02,52.02,24212.0,37.9256,37.9256,37.8819,37.8819,24212.0
2015-06-01 12:45:00,52.02,52.03,51.98,51.99,20792.0,37.8819,37.8892,37.8528,37.8601,20792.0
2015-06-01 12:50:00,51.99,52.02,51.98,51.99,30480.0,37.8601,37.8819,37.8528,37.8601,30480.0
2015-06-01 12:55:00,52.0,52.0,51.96,51.98,33852.0,37.8674,37.8674,37.8383,37.8528,33852.0
2015-06-01 13:00:00,51.99,51.99,51.93,51.93,15482.0,37.8601,37.8601,37.8164,37.8164,15482.0
2015-06-01 13:05:00,51.93,51.94,51.81,51.82,31878.0,37.8164,37.8237,37.729,37.7363,31878.0
2015-06-01 13:10:00,51.81,51.81,51.76,51.78,34564.0,37.729,37.729,37.6926,37.7072,34564.0
2015-06-01 13:15:00,51.79,51.83,51.77,51.8,42938.0,37.7145,37.7436,37.6999,37.7217,42938.0
2015-06-01 13:20:00,51.8,51.85,51.8,51.84,30440.0,37.7217,37.7582,37.7217,37.7509,30440.0
2015-06-01 13:25:00,51.84,51.87,51.82,51.87,32154.0,37.7509,37.7727,37.7363,37.7727,32154.0
2015-06-01 13:30:00,51.87,51.93,51.87,51.88,35182.0,37.7727,37.8164,37.7727,37.78,35182.0
2015-06-01 13:35:00,51.88,52.11,51.88,52.08,121204.0,37.78,37.9475,37.78,37.9256,121204.0
2015-06-01 13:40:00,52.08,52.19,52.02,52.1,111822.0,37.9256,38.0057,37.8819,37.9402,111822.0
2015-06-01 13:45:00,52.11,52.25,52.1,52.24,49318.0,37.9475,38.0494,37.9402,38.0422,49318.0
2015-06-01 13:50:00,52.24,52.25,52.12,52.23,30342.0,38.0422,38.0494,37.9548,38.0349,30342.0
2015-06-01 13:55:00,52.22,52.25,52.22,52.24,29168.0,38.0276,38.0494,38.0276,38.0422,29168.0
2015-06-01 14:00:00,52.24,52.25,52.23,52.23,65934.0,38.0422,38.0494,38.0349,38.0349,65934.0
2015-06-01 14:05:00,52.24,52.39,52.24,52.38,33212.0,38.0422,38.1514,38.0422,38.1441,33212.0
2015-06-01 14:10:00,52.38,52.45,52.36,52.38,34234.0,38.1441,38.1951,38.1295,38.1441,34234.0
2015-06-01 14:15:00,52.4,52.44,52.39,52.39,21684.0,38.1587,38.1878,38.1514,38.1514,21684.0
2015-06-01 14:20:00,52.38,52.38,52.33,52.34,30124.0,38.1441,38.1441,38.1077,38.115,30124.0
2015-06-01 14:25:00,52.34,52.41,52.34,52.37,24668.0,38.115,38.166,38.115,38.1368,24668.0
2015-06-01 14:30:00,52.37,52.38,52.3,52.31,24680.0,38.1368,38.1441,38.0858,38.0931,24680.0
2015-06-01 14:35:00,52.31,52.32,52.25,52.25,23790.0,38.0931,38.1004,38.0494,38.0494,23790.0
2015-06-01 14:40:00,52.25,52.26,52.17,52.19,31088.0,38.0494,38.0567,37.9912,38.0057,31088.0
2015-06-01 14:45:00,52.19,52.19,52.13,52.15,35530.0,38.0057,38.0057,37.9621,37.9766,35530.0
2015-06-01 14:50:00,52.15,52.16,52.09,52.13,33106.0,37.9766,37.9839,37.9329,37.9621,33106.0
2015-06-01 14:55:00,52.13,52.13,51.99,51.99,29286.0,37.9621,37.9621,37.8601,37.8601,29286.0
2015-06-01 15:00:00,51.99,52.08,51.99,52.06,38790.0,37.8601,37.9256,37.8601,37.9111,38790.0
2015-06-01 15:05:00,52.05,52.07,52.02,52.04,26160.0,37.9038,37.9184,37.8819,37.8965,26160.0
2015-06-01 15:10:00,52.04,52.04,51.93,51.99,35860.0,37.8965,37.8965,37.8164,37.8601,35860.0
2015-06-01 15:15:00,51.99,51.99,51.82,51.83,49222.0,37.8601,37.8601,37.7363,37.7436,49222.0
2015-06-01 15:20:00,51.82,51.88,51.8,51.87,49780.0,37.7363,37.78,37.7217,37.7727,49780.0
2015-06-01 15:25:00,51.87,51.91,51.85,51.87,40544.0,37.7727,37.8018,37.7582,37.7727,40544.0
2015-06-01 15:30:00,51.87,51.9,51.84,51.88,79216.0,37.7727,37.7946,37.7509,37.78,79216.0
2015-06-01 15:35:00,51.9,51.95,51.88,51.91,59412.0,37.7946,37.831,37.78,37.8018,59412.0
2015-06-01 15:40:00,51.92,51.93,51.83,51.83,64434.0,37.8091,37.8164,37.7436,37.7436,64434.0
2015-06-01 15:45:00,51.84,51.84,51.79,51.8,86220.0,37.7509,37.7509,37.7145,37.7217,86220.0
2015-06-01 15:50:00,51.8,51.81,51.73,51.73,79250.0,37.7217,37.729,37.6708,37.6708,79250.0
2015-06-01 15:55:00,51.74,51.77,51.71,51.77,134106.0,37.678,37.6999,37.6562,37.6999,134106.0
2015-06-02 09:30:00,51.7,51.89,51.5,51.58,67732.0,37.6489,37.7873,37.5033,37.5615,67732.0
2015-06-02 09:35:00,51.63,51.71,51.39,51.42,59410.0,37.5979,37.6562,37.4232,37.445,59410.0
2015-06-02 09:40:00,51.4,51.49,51.38,51.48,35074.0,37.4305,37.496,37.4159,37.4887,35074.0
2015-06-02 09:45:00,51.48,51.49,51.35,51.41,47892.0,37.4887,37.496,37.394,37.4377,47892.0
2015-06-02 09:50:00,51.41,51.45,51.13,51.13,57266.0,37.4377,37.4669,37.2338,37.2338,57266.0
2015-06-02 09:55:00,51.17,51.22,51.09,51.17,48762.0,37.263,37.2994,37.2047,37.263,48762.0
2015-06-02 10:00:00,51.16,51.18,50.95,51.01,47610.0,37.2557,37.2702,37.1028,37.1464,47610.0
2015-06-02 10:05:00,51.01,51.13,50.99,51.13,38816.0,37.1464,37.2338,37.1319,37.2338,38816.0
2015-06-02 10:10:00,51.16,51.27,51.16,51.21,35552.0,37.2557,37.3358,37.2557,37.2921,35552.0
2015-06-02 10:15:00,51.2,51.35,51.19,51.23,35380.0,37.2848,37.394,37.2775,37.3067,35380.0
2015-06-02 10:20:00,51.22,51.25,51.19,51.24,26884.0,37.2994,37.3212,37.2775,37.3139,26884.0
2015-06-02 10:25:00,51.23,51.24,51.12,51.13,21276.0,37.3067,37.3139,37.2266,37.2338,21276.0
2015-06-02 10:30:00,51.12,51.19,51.12,51.19,17890.0,37.2266,37.2775,37.2266,37.2775,17890.0
2015-06-02 10:35:00,51.19,51.29,51.18,51.24,32348.0,37.2775,37.3503,37.2702,37.3139,32348.0
2015-06-02 10:40:00,51.24,51.31,51.22,51.3,40396.0,37.3139,37.3649,37.2994,37.3576,40396.0
2015-06-02 10:45:00,51.31,51.4,51.31,51.37,21474.0,37.3649,37.4305,37.3649,37.4086,21474.0
2015-06-02 10:50:00,51.35,51.35,51.23,51.24,10862.0,37.394,37.394,37.3067,37.3139,10862.0
2015-06-02 10:55:00,51.23,51.23,51.21,51.21,12566.0,37.3067,37.3067,37.2921,37.2921,12566.0
2015-06-02 11:00:00,51.21,51.24,51.17,51.18,55460.0,37.2921,37.3139,37.263,37.2702,55460.0
2015-06-02 11:05:00,51.18,51.18,51.12,51.17,20126.0,37.2702,37.2702,37.2266,37.263,20126.0
2015-06-02 11:10:00,51.17,51.18,51.08,51.1,28182.0,37.263,37.2702,37.1974,37.212,28182.0
2015-06-02 11:15:00,51.12,51.13,51.01,51.05,37314.0,37.2266,37.2338,37.1464,37.1756,37314.0
2015-06-02 11:20:00,51.06,51.12,51.06,51.1,20974.0,37.1829,37.2266,37.1829,37.212,20974.0
2015-06-02 11:25:00,51.1,51.11,51.07,51.07,27144.0,37.212,37.2193,37.1901,37.1901,27144.0
2015-06-02 11:30:00,51.07,51.17,51.05,51.17,36414.0,37.1901,37.263,37.1756,37.263,36414.0
2015-06-02 11:35:00,51.17,51.23,51.17,51.2,22196.0,37.263,37.3067,37.263,37.2848,22196.0
2015-06-02 11:40:00,51.21,51.24,51.18,51.23,29976.0,37.2921,37.3139,37.2702,37.3067,29976.0
2015-06-02 11:45:00,51.23,51.24,51.22,51.23,23700.0,37.3067,37.3139,37.2994,37.3067,23700.0
2015-06-02 11:50:00,51.23,51.24,51.19,51.19,22240.0,37.3067,37.3139,37.2775,37.2775,22240.0
2015-06-02 11:55:00,51.19,51.27,51.15,51.27,21130.0,37.2775,37.3358,37.2484,37.3358,21130.0
2015-06-02 12:00:00,51.27,51.4,51.22,51.38,22808.0,37.3358,37.4305,37.2994,37.4159,22808.0
2015-06-02 12:05:00,51.41,51.55,51.41,51.54,48876.0,37.4377,37.5397,37.4377,37.5324,48876.0
2015-06-02 12:10:00,51.54,51.6,51.52,51.52,42958.0,37.5324,37.5761,37.5178,37.5178,42958.0
2015-06-02 12:15:00,51.52,51.53,51.35,51.35,36850.0,37.5178,37.5251,37.394,37.394,36850.0
2015-06-02 12:20:00,51.37,51.45,51.35,51.44,25362.0,37.4086,37.4669,37.394,37.4596,25362.0
2015-06-02 12:25:00,51.45,51.49,51.4,51.42,40138.0,37.4669,37.496,37.4305,37.445,40138.0
2015-06-02 12:30:00,51.42,51.52,51.41,51.47,25318.0,37.445,37.5178,37.4377,37.4814,25318.0
2015-06-02 12:35:00,51.48,51.48,51.43,51.45,31902.0,37.4887,37.4887,37.4523,37.4669,31902.0
2015-06-02 12:40:00,51.45,51.51,51.45,51.49,17800.0,37.4669,37.5106,37.4669,37.496,17800.0
2015-06-02 12:45:00,51.49,51.52,51.46,51.48,21576.0,37.496,37.5178,37.4741,37.4887,21576.0
2015-06-02 12:50:00,51.48,51.58,51.48,51.58,17802.0,37.4887,37.5615,37.4887,37.5615,17802.0
2015-06-02 12:55:00,51.58,51.6,51.56,51.59,21310.0,37.5615,37.5761,37.547,37.5688,21310.0
2015-06-02 13:00:00,51.58,51.63,51.57,51.63,24768.0,37.5615,37.5979,37.5542,37.5979,24768.0
2015-06-02 13:05:00,51.62,51.66,51.6,51.64,25916.0,37.5907,37.6198,37.5761,37.6052,25916.0
2015-06-02 13:10:00,51.64,51.65,51.58,51.59,31036.0,37.6052,37.6125,37.5615,37.5688,31036.0
2015-06-02 13:15:00,51.59,51.59,51.45,51.5,44584.0,37.5688,37.5688,37.4669,37.5033,44584.0
2015-06-02 13:20:00,51.49,51.54,51.45,51.47,23372.0,37.496,37.5324,37.4669,37.4814,23372.0
2015-06-02 13:25:00,51.47,51.48,51.43,51.43,20370.0,37.4814,37.4887,37.4523,37.4523,20370.0
2015-06-02 13:30:00,51.43,51.47,51.37,51.4,25820.0,37.4523,37.4814,37.4086,37.4305,25820.0
2015-06-02 13:35:00,51.41,51.5,51.4,51.48,14704.0,37.4377,37.5033,37.4305,37.4887,14704.0
2015-06-02 13:40:00,51.47,51.54,51.47,51.51,21800.0,37.4814,37.5324,37.4814,37.5106,21800.0
2015-06-02 13:45:00,51.51,51.59,51.51,51.58,14200.0,37.5106,37.5688,37.5106,37.5615,14200.0
2015-06-02 13:50:00,51.57,51.62,51.56,51.57,31834.0,37.5542,37.5907,37.547,37.5542,31834.0
2015-06-02 13:55:00,51.56,51.61,51.53,51.59,23548.0,37.547,37.5834,37.5251,37.5688,23548.0
2015-06-02 14:00:00,51.58,51.63,51.56,51.63,21674.0,37.5615,37.5979,37.547,37.5979,21674.0
2015-06-02 14:05:00,51.65,51.71,51.63,51.66,32480.0,37.6125,37.6562,37.5979,37.6198,32480.0
2015-06-02 14:10:00,51.65,51.65,51.57,51.6,28302.0,37.6125,37.6125,37.5542,37.5761,28302.0
2015-06-02 14:15:00,51.63,51.66,51.59,51.62,44366.0,37.5979,37.6198,37.5688,37.5907,44366.0
2015-06-02 14:20:00,51.63,51.7,51.6,51.62,108822.0,37.5979,37.6489,37.5761,37.5907,108822.0
2015-06-02 14:25:00,51.62,51.67,51.6,51.62,106092.0,37.5907,37.6271,37.5761,37.5907,106092.0
2015-06-02 14:30:00,51.62,51.73,51.62,51.72,48668.0,37.5907,37.6708,37.5907,37.6635,48668.0
2015-06-02 14:35:00,51.74,51.74,51.61,51.62,20490.0,37.678,37.678,37.5834,37.5907,20490.0
2015-06-02 14:40:00,51.61,51.62,51.57,51.58,17598.0,37.5834,37.5907,37.5542,37.5615,17598.0
2015-06-02 14:45:00,51.57,51.58,51.45,51.45,41454.0,37.5542,37.5615,37.4669,37.4669,41454.0
2015-06-02 14:50:00,51.46,51.46,51.36,51.41,25044.0,37.4741,37.4741,37.4013,37.4377,25044.0
2015-06-02 14:55:00,51.41,51.43,51.38,51.42,24244.0,37.4377,37.4523,37.4159,37.445,24244.0
2015-06-02 15:00:00,51.42,51.42,51.34,51.35,49466.0,37.445,37.445,37.3868,37.394,49466.0
2015-06-02 15:05:00,51.35,51.37,51.32,51.37,31198.0,37.394,37.4086,37.3722,37.4086,31198.0
2015-06-02 15:10:00,51.37,51.4,51.34,51.35,68732.0,37.4086,37.4305,37.3868,37.394,68732.0
2015-06-02 15:15:00,51.35,51.41,51.33,51.37,120236.0,37.394,37.4377,37.3795,37.4086,120236.0
2015-06-02 15:20:00,51.35,51.38,51.32,51.33,59868.0,37.394,37.4159,37.3722,37.3795,59868.0
2015-06-02 15:25:00,51.34,51.42,51.34,51.42,66160.0,37.3868,37.445,37.3868,37.445,66160.0
2015-06-02 15:30:00,51.41,51.55,51.38,51.51,49406.0,37.4377,37.5397,37.4159,37.5106,49406.0
2015-06-02 15:35:00,51.52,51.56,51.5,51.53,47724.0,37.5178,37.547,37.5033,37.5251,47724.0
2015-06-02 15:40:00,51.52,51.55,51.49,51.51,56580.0,37.5178,37.5397,37.496,37.5106,56580.0
2015-06-02 15:45:00,51.5,51.52,51.44,51.51,57818.0,37.5033,37.5178,37.4596,37.5106,57818.0
2015-06-02 15:50:00,51.51,51.51,51.48,51.51,53142.0,37.5106,37.5106,37.4887,37.5106,53142.0
2015-06-02 15:55:00,51.51,51.53,51.46,51.51,122142.0,37.5106,37.5251,37.4741,37.5106,122142.0
2015-06-03 09:30:00,51.35,51.35,51.16,51.27,90114.0,37.394,37.394,37.2557,37.3358,90114.0
2015-06-03 09:35:00,51.24,51.31,51.14,51.31,33852.0,37.3139,37.3649,37.2411,37.3649,33852.0
2015-06-03 09:40:00,51.33,51.55,51.27,51.55,78354.0,37.3795,37.5397,37.3358,37.5397,78354.0
2015-06-03 09:45:00,51.54,51.6,51.48,51.52,53242.0,37.5324,37.5761,37.4887,37.5178,53242.0
2015-06-03 09:50:00,51.51,51.52,51.32,51.35,74780.0,37.5106,37.5178,37.3722,37.394,74780.0
2015-06-03 09:55:00,51.36,51.4,51.27,51.27,70574.0,37.4013,37.4305,37.3358,37.3358,70574.0
2015-06-03 10:00:00,51.29,51.35,51.27,51.34,74952.0,37.3503,37.394,37.3358,37.3868,74952.0
2015-06-03 10:05:00,51.34,51.34,51.18,51.22,64452.0,37.3868,37.3868,37.2702,37.2994,64452.0
2015-06-03 10:10:00,51.23,51.3,51.2,51.26,63074.0,37.3067,37.3576,37.2848,37.3285,63074.0
2015-06-03 10:15:00,51.27,51.28,51.13,51.13,62186.0,37.3358,37.3431,37.2338,37.2338,62186.0
2015-06-03 10:20:00,51.13,51.19,51.1,51.18,71334.0,37.2338,37.2775,37.212,37.2702,71334.0
2015-06-03 10:25:00,51.18,51.2,51.15,51.17,110848.0,37.2702,37.2848,37.2484,37.263,110848.0
2015-06-03 10:30:00,51.18,51.36,51.17,51.24,147518.0,37.2702,37.4013,37.263,37.3139,147518.0
2015-06-03 10:35:00,51.24,51.24,51.16,51.19,73218.0,37.3139,37.3139,37.2557,37.2775,73218.0
2015-06-03 10:40:00,51.18,51.19,51.07,51.1,61278.0,37.2702,37.2775,37.1901,37.212,61278.0
2015-06-03 10:45:00,51.1,51.18,51.04,51.08,69668.0,37.212,37.2702,37.1683,37.1974,69668.0
2015-06-03 10:50:00,51.08,51.15,51.08,51.15,22832.0,37.1974,37.2484,37.1974,37.2484,22832.0
2015-06-03 10:55:00,51.15,51.15,50.97,51.0,80428.0,37.2484,37.2484,37.1173,37.1392,80428.0
2015-06-03 11:00:00,50.99,51.09,50.99,51.02,65140.0,37.1319,37.2047,37.1319,37.1537,65140.0
2015-06-03 11:05:00,51.02,51.04,50.99,51.02,111484.0,37.1537,37.1683,37.1319,37.1537,111484.0
2015-06-03 11:10:00,51.02,51.04,50.94,50.99,49240.0,37.1537,37.1683,37.0955,37.1319,49240.0
2015-06-03 11:15:00,50.98,51.08,50.98,51.08,60356.0,37.1246,37.1974,37.1246,37.1974,60356.0
2015-06-03 11:20:00,51.08,51.16,51.07,51.15,45340.0,37.1974,37.2557,37.1901,37.2484,45340.0
2015-06-03 11:25:00,51.14,51.17,51.08,51.11,22008.0,37.2411,37.263,37.1974,37.2193,22008.0
2015-06-03 11:30:00,51.1,51.17,51.07,51.09,23574.0,37.212,37.263,37.1901,37.2047,23574.0
2015-06-03 11:35:00,51.08,51.08,50.98,50.99,27944.0,37.1974,37.1974,37.1246,37.1319,27944.0
2015-06-03 11:40:00,50.99,51.02,50.94,50.97,24874.0,37.1319,37.1537,37.0955,37.1173,24874.0
2015-06-03 11:45:00,50.96,50.99,50.91,50.97,19086.0,37.11,37.1319,37.0736,37.1173,19086.0
2015-06-03 11:50:00,50.95,50.97,50.9,50.94,40524.0,37.1028,37.1173,37.0663,37.0955,40524.0
2015-06-03 11:55:00,50.94,51.02,50.94,50.99,41536.0,37.0955,37.1537,37.0955,37.1319,41536.0
2015-06-03 12:00:00,50.98,51.02,50.96,50.97,35560.0,37.1246,37.1537,37.11,37.1173,35560.0
2015-06-03 12:05:00,50.96,50.96,50.91,50.93,16478.0,37.11,37.11,37.0736,37.0882,16478.0
2015-06-03 12:10:00,50.93,51.01,50.93,50.99,22700.0,37.0882,37.1464,37.0882,37.1319,22700.0
2015-06-03 12:15:00,51.0,51.0,50.92,50.92,21066.0,37.1392,37.1392,37.0809,37.0809,21066.0
2015-06-03 12:20:00,50.92,50.92,50.85,50.88,23486.0,37.0809,37.0809,37.0299,37.0518,23486.0
2015-06-03 12:25:00,50.88,50.88,50.82,50.85,36658.0,37.0518,37.0518,37.0081,37.0299,36658.0
2015-06-03 12:30:00,50.85,50.91,50.84,50.9,110950.0,37.0299,37.0736,37.0226,37.0663,110950.0
2015-06-03 12:35:00,50.91,50.96,50.91,50.93,21524.0,37.0736,37.11,37.0736,37.0882,21524.0
2015-06-03 12:40:00,50.93,50.95,50.88,50.95,31600.0,37.0882,37.1028,37.0518,37.1028,31600.0
2015-06-03 12:45:00,50.96,50.99,50.91,50.99,33278.0,37.11,37.1319,37.0736,37.1319,33278.0
2015-06-03 12:50:00,50.99,50.99,50.93,50.97,14960.0,37.1319,37.1319,37.0882,37.1173,14960.0
2015-06-03 12:55:00,50.97,51.0,50.95,50.99,21400.0,37.1173,37.1392,37.1028,37.1319,21400.0
2015-06-03 13:00:00,50.99,50.99,50.92,50.92,20614.0,37.1319,37.1319,37.0809,37.0809,20614.0
2015-06-03 13:05:00,50.91,50.98,50.91,50.94,26524.0,37.0736,37.1246,37.0736,37.0955,26524.0
2015-06-03 13:10:00,50.93,50.99,50.93,50.99,38986.0,37.0882,37.1319,37.0882,37.1319,38986.0
2015-06-03 13:15:00,50.99,51.06,50.99,51.05,52516.0,37.1319,37.1829,37.1319,37.1756,52516.0
2015-06-03 13:20:00,51.04,51.05,50.99,51.03,84934.0,37.1683,37.1756,37.1319,37.161,84934.0
2015-06-03 13:25:00,51.04,51.06,51.04,51.05,51082.0,37.1683,37.1829,37.1683,37.1756,51082.0
2015-06-03 13:30:00,51.05,51.1,51.04,51.1,28406.0,37.1756,37.212,37.1683,37.212,28406.0
2015-06-03 13:35:00,51.1,51.16,51.1,51.15,27428.0,37.212,37.2557,37.212,37.2484,27428.0
2015-06-03 13:40:00,51.15,51.17,51.11,51.14,21276.0,37.2484,37.263,37.2193,37.2411,21276.0
2015-06-03 13:45:00,51.13,51.16,51.11,51.15,21104.0,37.2338,37.2557,37.2193,37.2484,21104.0
2015-06-03 13:50:00,51.15,51.22,51.15,51.18,65336.0,37.2484,37.2994,37.2484,37.2702,65336.0
2015-06-03 13:55:00,51.18,51.27,51.18,51.27,39624.0,37.2702,37.3358,37.2702,37.3358,39624.0
2015-06-03 14:00:00,51.29,51.34,51.29,51.34,28904.0,37.3503,37.3868,37.3503,37.3868,28904.0
2015-06-03 14:05:00,51.34,51.35,51.29,51.31,26598.0,37.3868,37.394,37.3503,37.3649,26598.0
2015-06-03 14:10:00,51.32,51.44,51.31,51.39,33870.0,37.3722,37.4596,37.3649,37.4232,33870.0
2015-06-03 14:15:00,51.4,51.46,51.4,51.42,32694.0,37.4305,37.4741,37.4305,37.445,32694.0
2015-06-03 14:20:00,51.43,51.5,51.43,51.46,43536.0,37.4523,37.5033,37.4523,37.4741,43536.0
2015-06-03 14:25:00,51.46,51.47,51.38,51.39,38434.0,37.4741,37.4814,37.4159,37.4232,38434.0
2015-06-03 14:30:00,51.41,51.42,51.36,51.38,31080.0,37.4377,37.445,37.4013,37.4159,31080.0
2015-06-03 14:35:00,51.38,51.4,51.34,51.34,46228.0,37.4159,37.4305,37.3868,37.3868,46228.0
2015-06-03 14:40:00,51.34,51.36,51.3,51.31,40476.0,37.3868,37.4013,37.3576,37.3649,40476.0
2015-06-03 14:45:00,51.31,51.34,51.29,51.3,62988.0,37.3649,37.3868,37.3503,37.3576,62988.0
2015-06-03 14:50:00,51.3,51.3,51.23,51.25,49010.0,37.3576,37.3576,37.3067,37.3212,49010.0
2015-06-03 14:55:00,51.26,51.35,51.25,51.3,83804.0,37.3285,37.394,37.3212,37.3576,83804.0
2015-06-03 15:00:00,51.29,51.38,51.29,51.35,60634.0,37.3503,37.4159,37.3503,37.394,60634.0
2015-06-03 15:05:00,51.36,51.38,51.34,51.34,73720.0,37.4013,37.4159,37.3868,37.3868,73720.0
2015-06-03 15:10:00,51.34,51.34,51.27,51.32,57726.0,37.3868,37.3868,37.3358,37.3722,57726.0
2015-06-03 15:15:00,51.31,51.34,51.26,51.27,44076.0,37.3649,37.3868,37.3285,37.3358,44076.0
2015-06-03 15:20:00,51.28,51.34,51.28,51.34,41896.0,37.3431,37.3868,37.3431,37.3868,41896.0
2015-06-03 15:25:00,51.34,51.35,51.3,51.32,54530.0,37.3868,37.394,37.3576,37.3722,54530.0
2015-06-03 15:30:00,51.33,51.33,51.29,51.3,54960.0,37.3795,37.3795,37.3503,37.3576,54960.0
2015-06-03 15:35:00,51.3,51.32,51.28,51.31,77200.0,37.3576,37.3722,37.3431,37.3649,77200.0
2015-06-03 15:40:00,51.31,51.32,51.19,51.23,52792.0,37.3649,37.3722,37.2775,37.3067,52792.0
2015-06-03 15:45:00,51.21,51.23,51.18,51.22,59554.0,37.2921,37.3067,37.2702,37.2994,59554.0
2015-06-03 15:50:00,51.22,51.23,51.18,51.19,83210.0,37.2994,37.3067,37.2702,37.2775,83210.0
2015-06-03 15:55:00,51.19,51.2,51.07,51.1,315086.0,37.2775,37.2848,37.1901,37.212,315086.0
2015-06-04 09:30:00,50.67,50.87,50.61,50.63,90540.0,36.8989,37.0445,36.8552,36.8697,90540.0
2015-06-04 09:35:00,50.6,50.71,50.52,50.71,42552.0,36.8479,36.928,36.7896,36.928,42552.0
2015-06-04 09:40:00,50.7,50.74,50.42,50.45,130794.0,36.9207,36.9498,36.7168,36.7386,130794.0
2015-06-04 09:45:00,50.45,50.63,50.45,50.62,65760.0,36.7386,36.8697,36.7386,36.8624,65760.0
2015-06-04 09:50:00,50.62,50.76,50.57,50.74,64744.0,36.8624,36.9644,36.826,36.9498,64744.0
2015-06-04 09:55:00,50.75,50.85,50.74,50.76,63346.0,36.9571,37.0299,36.9498,36.9644,63346.0
2015-06-04 10:00:00,50.76,50.99,50.67,50.8,82668.0,36.9644,37.1319,36.8989,36.9935,82668.0
2015-06-04 10:05:00,50.8,50.8,50.71,50.74,76116.0,36.9935,36.9935,36.928,36.9498,76116.0
2015-06-04 10:10:00,50.75,50.8,50.72,50.72,51418.0,36.9571,36.9935,36.9353,36.9353,51418.0
2015-06-04 10:15:00,50.71,50.73,50.64,50.64,39876.0,36.928,36.9425,36.877,36.877,39876.0
2015-06-04 10:20:00,50.65,50.66,50.52,50.52,54488.0,36.8843,36.8916,36.7896,36.7896,54488.0
2015-06-04 10:25:00,50.52,50.52,50.28,50.36,320276.0,36.7896,36.7896,36.6148,36.6731,320276.0
2015-06-04 10:30:00,50.37,50.38,50.17,50.31,331498.0,36.6804,36.6877,36.5347,36.6367,331498.0
2015-06-04 10:35:00,50.31,50.38,50.3,50.3,21662.0,36.6367,36.6877,36.6294,36.6294,21662.0
2015-06-04 10:40:00,50.3,50.48,50.3,50.45,35778.0,36.6294,36.7605,36.6294,36.7386,35778.0
2015-06-04 10:45:00,50.46,50.46,50.27,50.33,39992.0,36.7459,36.7459,36.6076,36.6513,39992.0
2015-06-04 10:50:00,50.34,50.45,50.3,50.33,109630.0,36.6585,36.7386,36.6294,36.6513,109630.0
2015-06-04 10:55:00,50.33,50.43,50.29,50.29,48558.0,36.6513,36.7241,36.6221,36.6221,48558.0
2015-06-04 11:00:00,50.31,50.38,50.3,50.35,73118.0,36.6367,36.6877,36.6294,36.6658,73118.0
2015-06-04 11:05:00,50.35,50.35,50.26,50.33,63606.0,36.6658,36.6658,36.6003,36.6513,63606.0
2015-06-04 11:10:00,50.32,50.47,50.31,50.44,39416.0,36.644,36.7532,36.6367,36.7314,39416.0
2015-06-04 11:15:00,50.44,50.44,50.38,50.38,17488.0,36.7314,36.7314,36.6877,36.6877,17488.0
2015-06-04 11:20:00,50.38,50.44,50.35,50.42,50780.0,36.6877,36.7314,36.6658,36.7168,50780.0
2015-06-04 11:25:00,50.42,50.48,50.4,50.46,48258.0,36.7168,36.7605,36.7022,36.7459,48258.0
2015-06-04 11:30:00,50.46,50.46,50.31,50.34,75716.0,36.7459,36.7459,36.6367,36.6585,75716.0
2015-06-04 11:35:00,50.34,50.37,50.25,50.27,80768.0,36.6585,36.6804,36.593,36.6076,80768.0
2015-06-04 11:40:00,50.29,50.33,50.27,50.29,32436.0,36.6221,36.6513,36.6076,36.6221,32436.0
2015-06-04 11:45:00,50.27,50.33,50.24,50.27,54844.0,36.6076,36.6513,36.5857,36.6076,54844.0
2015-06-04 11:50:00,50.27,50.44,50.27,50.37,55042.0,36.6076,36.7314,36.6076,36.6804,55042.0
2015-06-04 11:55:00,50.38,50.42,50.32,50.33,52676.0,36.6877,36.7168,36.644,36.6513,52676.0
2015-06-04 12:00:00,50.33,50.34,50.27,50.27,25336.0,36.6513,36.6585,36.6076,36.6076,25336.0
2015-06-04 12:05:00,50.27,50.3,50.21,50.3,50218.0,36.6076,36.6294,36.5639,36.6294,50218.0
2015-06-04 12:10:00,50.31,50.32,50.26,50.28,29800.0,36.6367,36.644,36.6003,36.6148,29800.0
2015-06-04 12:15:00,50.29,50.4,50.27,50.39,42804.0,36.6221,36.7022,36.6076,36.695,42804.0
2015-06-04 12:20:00,50.38,50.46,50.37,50.46,38274.0,36.6877,36.7459,36.6804,36.7459,38274.0
2015-06-04 12:25:00,50.46,50.52,50.46,50.51,52956.0,36.7459,36.7896,36.7459,36.7823,52956.0
2015-06-04 12:30:00,50.5,50.51,50.44,50.45,100162.0,36.7751,36.7823,36.7314,36.7386,100162.0
2015-06-04 12:35:00,50.45,50.46,50.38,50.4,42178.0,36.7386,36.7459,36.6877,36.7022,42178.0
2015-06-04 12:40:00,50.39,50.41,50.31,50.31,40034.0,36.695,36.7095,36.6367,36.6367,40034.0
2015-06-04 12:45:00,50.31,50.33,50.29,50.3,26216.0,36.6367,36.6513,36.6221,36.6294,26216.0
2015-06-04 12:50:00,50.3,50.3,50.26,50.27,33820.0,36.6294,36.6294,36.6003,36.6076,33820.0
2015-06-04 12:55:00,50.27,50.31,50.26,50.27,75076.0,36.6076,36.6367,36.6003,36.6076,75076.0
2015-06-04 13:00:00,50.28,50.32,50.25,50.29,41822.0,36.6148,36.644,36.593,36.6221,41822.0
2015-06-04 13:05:00,50.27,50.29,50.19,50.22,84392.0,36.6076,36.6221,36.5493,36.5712,84392.0
2015-06-04 13:10:00,50.23,50.24,50.16,50.23,50550.0,36.5784,36.5857,36.5275,36.5784,50550.0
2015-06-04 13:15:00,50.23,50.23,50.06,50.1,115936.0,36.5784,36.5784,36.4546,36.4838,115936.0
2015-06-04 13:20:00,50.1,50.14,50.08,50.14,38770.0,36.4838,36.5129,36.4692,36.5129,38770.0
2015-06-04 13:25:00,50.13,50.19,50.13,50.13,15342.0,36.5056,36.5493,36.5056,36.5056,15342.0
2015-06-04 13:30:00,50.13,50.21,50.12,50.16,49488.0,36.5056,36.5639,36.4983,36.5275,49488.0
2015-06-04 13:35:00,50.17,50.18,50.13,50.18,57418.0,36.5347,36.542,36.5056,36.542,57418.0
2015-06-04 13:40:00,50.17,50.18,50.14,50.17,38828.0,36.5347,36.542,36.5129,36.5347,38828.0
2015-06-04 13:45:00,50.17,50.18,50.09,50.1,36932.0,36.5347,36.542,36.4765,36.4838,36932.0
2015-06-04 13:50:00,50.11,50.13,50.1,50.12,33018.0,36.491,36.5056,36.4838,36.4983,33018.0
2015-06-04 13:55:00,50.12,50.13,50.1,50.1,31000.0,36.4983,36.5056,36.4838,36.4838,31000.0
2015-06-04 14:00:00,50.1,50.1,50.04,50.04,67294.0,36.4838,36.4838,36.4401,36.4401,67294.0
2015-06-04 14:05:00,50.05,50.05,49.98,50.0,64134.0,36.4474,36.4474,36.3964,36.4109,64134.0
2015-06-04 14:10:00,49.99,50.13,49.99,50.12,35930.0,36.4037,36.5056,36.4037,36.4983,35930.0
2015-06-04 14:15:00,50.12,50.16,50.12,50.13,34648.0,36.4983,36.5275,36.4983,36.5056,34648.0
2015-06-04 14:20:00,50.14,50.25,50.14,50.24,31936.0,36.5129,36.593,36.5129,36.5857,31936.0
2015-06-04 14:25:00,50.24,50.26,50.15,50.17,22316.0,36.5857,36.6003,36.5202,36.5347,22316.0
2015-06-04 14:30:00,50.17,50.21,50.16,50.19,23704.0,36.5347,36.5639,36.5275,36.5493,23704.0
2015-06-04 14:35:00,50.19,50.23,50.15,50.2,28690.0,36.5493,36.5784,36.5202,36.5566,28690.0
2015-06-04 14:40:00,50.21,50.23,50.13,50.17,52950.0,36.5639,36.5784,36.5056,36.5347,52950.0
2015-06-04 14:45:00,50.18,50.22,50.14,50.18,54462.0,36.542,36.5712,36.5129,36.542,54462.0
2015-06-04 14:50:00,50.18,50.24,50.18,50.2,45540.0,36.542,36.5857,36.542,36.5566,45540.0
2015-06-04 14:55:00,50.2,50.2,50.15,50.16,32338.0,36.5566,36.5566,36.5202,36.5275,32338.0
2015-06-04 15:00:00,50.16,50.21,50.16,50.19,89214.0,36.5275,36.5639,36.5275,36.5493,89214.0
2015-06-04 15:05:00,50.2,50.22,50.17,50.22,101750.0,36.5566,36.5712,36.5347,36.5712,101750.0
2015-06-04 15:10:00,50.22,50.3,50.22,50.29,124680.0,36.5712,36.6294,36.5712,36.6221,124680.0
2015-06-04 15:15:00,50.28,50.29,50.21,50.23,62666.0,36.6148,36.6221,36.5639,36.5784,62666.0
2015-06-04 15:20:00,50.23,50.26,50.23,50.23,110148.0,36.5784,36.6003,36.5784,36.5784,110148.0
2015-06-04 15:25:00,50.23,50.27,50.22,50.22,51926.0,36.5784,36.6076,36.5712,36.5712,51926.0
2015-06-04 15:30:00,50.22,50.24,50.21,50.23,45112.0,36.5712,36.5857,36.5639,36.5784,45112.0
2015-06-04 15:35:00,50.22,50.26,50.21,50.23,58078.0,36.5712,36.6003,36.5639,36.5784,58078.0
2015-06-04 15:40:00,50.23,50.24,50.16,50.17,67568.0,36.5784,36.5857,36.5275,36.5347,67568.0
2015-06-04 15:45:00,50.17,50.17,50.1,50.15,79670.0,36.5347,36.5347,36.4838,36.5202,79670.0
2015-06-04 15:50:00,50.15,50.17,50.13,50.16,71542.0,36.5202,36.5347,36.5056,36.5275,71542.0
2015-06-04 15:55:00,50.16,50.18,50.12,50.18,175274.0,36.5275,36.542,36.4983,36.542,175274.0
2015-06-05 09:30:00,50.08,50.38,49.98,50.1,87750.0,36.4692,36.6877,36.3964,36.4838,87750.0
2015-06-05 09:35:00,50.1,50.47,50.02,50.38,91820.0,36.4838,36.7532,36.4255,36.6877,91820.0
2015-06-05 09:40:00,50.37,50.46,50.24,50.28,117104.0,36.6804,36.7459,36.5857,36.6148,117104.0
2015-06-05 09:45:00,50.28,50.38,50.23,50.25,148204.0,36.6148,36.6877,36.5784,36.593,148204.0
2015-06-05 09:50:00,50.29,50.42,50.28,50.35,65752.0,36.6221,36.7168,36.6148,36.6658,65752.0
2015-06-05 09:55:00,50.36,50.37,50.28,50.33,101296.0,36.6731,36.6804,36.6148,36.6513,101296.0
2015-06-05 10:00:00,50.33,50.4,50.3,50.35,54120.0,36.6513,36.7022,36.6294,36.6658,54120.0
2015-06-05 10:05:00,50.34,50.48,50.34,50.47,86074.0,36.6585,36.7605,36.6585,36.7532,86074.0
2015-06-05 10:10:00,50.47,50.48,50.37,50.37,101586.0,36.7532,36.7605,36.6804,36.6804,101586.0
2015-06-05 10:15:00,50.37,50.42,50.32,50.42,160910.0,36.6804,36.7168,36.644,36.7168,160910.0
2015-06-05 10:20:00,50.41,50.67,50.4,50.62,52712.0,36.7095,36.8989,36.7022,36.8624,52712.0
2015-06-05 10:25:00,50.61,50.63,50.49,50.55,75034.0,36.8552,36.8697,36.7678,36.8115,75034.0
2015-06-05 10:30:00,50.56,50.71,50.55,50.67,34128.0,36.8187,36.928,36.8115,36.8989,34128.0
2015-06-05 10:35:00,50.65,50.7,50.59,50.6,29824.0,36.8843,36.9207,36.8406,36.8479,29824.0
2015-06-05 10:40:00,50.6,50.65,50.58,50.64,40260.0,36.8479,36.8843,36.8333,36.877,40260.0
2015-06-05 10:45:00,50.63,50.65,50.57,50.59,22526.0,36.8697,36.8843,36.826,36.8406,22526.0
2015-06-05 10:50:00,50.6,50.66,50.54,50.54,37376.0,36.8479,36.8916,36.8042,36.8042,37376.0
2015-06-05 10:55:00,50.56,50.56,50.44,50.46,37892.0,36.8187,36.8187,36.7314,36.7459,37892.0
2015-06-05 11:00:00,50.44,50.47,50.37,50.42,56054.0,36.7314,36.7532,36.6804,36.7168,56054.0
2015-06-05 11:05:00,50.41,50.41,50.37,50.37,25422.0,36.7095,36.7095,36.6804,36.6804,25422.0
2015-06-05 11:10:00,50.37,50.38,50.28,50.28,39148.0,36.6804,36.6877,36.6148,36.6148,39148.0
2015-06-05 11:15:00,50.28,50.31,50.24,50.26,167128.0,36.6148,36.6367,36.5857,36.6003,167128.0
2015-06-05 11:20:00,50.27,50.49,50.27,50.44,38824.0,36.6076,36.7678,36.6076,36.7314,38824.0
2015-06-05 11:25:00,50.43,50.56,50.43,50.51,123818.0,36.7241,36.8187,36.7241,36.7823,123818.0
2015-06-05 11:30:00,50.51,50.57,50.49,50.5,26126.0,36.7823,36.826,36.7678,36.7751,26126.0
2015-06-05 11:35:00,50.49,50.57,50.48,50.53,60360.0,36.7678,36.826,36.7605,36.7969,60360.0
2015-06-05 11:40:00,50.53,50.57,50.51,50.56,47892.0,36.7969,36.826,36.7823,36.8187,47892.0
2015-06-05 11:45:00,50.56,50.65,50.48,50.63,40220.0,36.8187,36.8843,36.7605,36.8697,40220.0
2015-06-05 11:50:00,50.63,50.68,50.61,50.68,55860.0,36.8697,36.9061,36.8552,36.9061,55860.0
2015-06-05 11:55:00,50.67,50.71,50.65,50.71,44436.0,36.8989,36.928,36.8843,36.928,44436.0
2015-06-05 12:00:00,50.71,50.75,50.68,50.69,79394.0,36.928,36.9571,36.9061,36.9134,79394.0
2015-06-05 12:05:00,50.69,50.75,50.68,50.72,142008.0,36.9134,36.9571,36.9061,36.9353,142008.0
2015-06-05 12:10:00,50.71,50.72,50.6,50.63,52650.0,36.928,36.9353,36.8479,36.8697,52650.0
2015-06-05 12:15:00,50.65,50.66,50.59,50.6,26800.0,36.8843,36.8916,36.8406,36.8479,26800.0
2015-06-05 12:20:00,50.58,50.6,50.51,50.51,39412.0,36.8333,36.8479,36.7823,36.7823,39412.0
2015-06-05 12:25:00,50.52,50.52,50.46,50.47,25496.0,36.7896,36.7896,36.7459,36.7532,25496.0
2015-06-05 12:30:00,50.47,50.47,50.43,50.46,128184.0,36.7532,36.7532,36.7241,36.7459,128184.0
2015-06-05 12:35:00,50.47,50.47,50.41,50.41,18326.0,36.7532,36.7532,36.7095,36.7095,18326.0
2015-06-05 12:40:00,50.42,50.52,50.38,50.48,37172.0,36.7168,36.7896,36.6877,36.7605,37172.0
2015-06-05 12:45:00,50.49,50.57,50.49,50.55,10920.0,36.7678,36.826,36.7678,36.8115,10920.0
2015-06-05 12:50:00,50.57,50.6,50.56,50.57,38392.0,36.826,36.8479,36.8187,36.826,38392.0
2015-06-05 12:55:00,50.58,50.58,50.53,50.54,42100.0,36.8333,36.8333,36.7969,36.8042,42100.0
2015-06-05 13:00:00,50.56,50.58,50.5,50.55,44256.0,36.8187,36.8333,36.7751,36.8115,44256.0
2015-06-05 13:05:00,50.56,50.57,50.45,50.46,37134.0,36.8187,36.826,36.7386,36.7459,37134.0
2015-06-05 13:10:00,50.46,50.47,50.43,50.44,25542.0,36.7459,36.7532,36.7241,36.7314,25542.0
2015-06-05 13:15:00,50.44,50.46,50.39,50.44,49542.0,36.7314,36.7459,36.695,36.7314,49542.0
2015-06-05 13:20:00,50.45,50.47,50.42,50.43,128440.0,36.7386,36.7532,36.7168,36.7241,128440.0
2015-06-05 13:25:00,50.43,50.47,50.42,50.44,55776.0,36.7241,36.7532,36.7168,36.7314,55776.0
2015-06-05 13:30:00,50.44,50.47,50.42,50.45,37158.0,36.7314,36.7532,36.7168,36.7386,37158.0
2015-06-05 13:35:00,50.45,50.46,50.42,50.45,45730.0,36.7386,36.7459,36.7168,36.7386,45730.0
2015-06-05 13:40:00,50.45,50.51,50.42,50.46,54180.0,36.7386,36.7823,36.7168,36.7459,54180.0
2015-06-05 13:45:00,50.46,50.48,50.45,50.45,29148.0,36.7459,36.7605,36.7386,36.7386,29148.0
2015-06-05 13:50:00,50.45,50.49,50.45,50.49,25524.0,36.7386,36.7678,36.7386,36.7678,25524.0
2015-06-05 13:55:00,50.49,50.58,50.49,50.56,37710.0,36.7678,36.8333,36.7678,36.8187,37710.0
2015-06-05 14:00:00,50.57,50.62,50.56,50.62,19586.0,36.826,36.8624,36.8187,36.8624,19586.0
2015-06-05 14:05:00,50.62,50.67,50.62,50.67,28982.0,36.8624,36.8989,36.8624,36.8989,28982.0
2015-06-05 14:10:00,50.68,50.7,50.66,50.67,29134.0,36.9061,36.9207,36.8916,36.8989,29134.0
2015-06-05 14:15:00,50.66,50.68,50.63,50.66,34206.0,36.8916,36.9061,36.8697,36.8916,34206.0
2015-06-05 14:20:00,50.66,50.68,50.6,50.63,30572.0,36.8916,36.9061,36.8479,36.8697,30572.0
2015-06-05 14:25:00,50.63,50.63,50.52,50.55,45376.0,36.8697,36.8697,36.7896,36.8115,45376.0
2015-06-05 14:30:00,50.58,50.6,50.55,50.58,34292.0,36.8333,36.8479,36.8115,36.8333,34292.0
2015-06-05 14:35:00,50.58,50.6,50.56,50.56,33244.0,36.8333,36.8479,36.8187,36.8187,33244.0
2015-06-05 14:40:00,50.56,50.58,50.53,50.54,26008.0,36.8187,36.8333,36.7969,36.8042,26008.0
2015-06-05 14:45:00,50.54,50.58,50.52,50.56,132182.0,36.8042,36.8333,36.7896,36.8187,132182.0
2015-06-05 14:50:00,50.56,50.65,50.56,50.65,24638.0,36.8187,36.8843,36.8187,36.8843,24638.0
2015-06-05 14:55:00,50.65,50.66,50.6,50.62,44626.0,36.8843,36.8916,36.8479,36.8624,44626.0
2015-06-05 15:00:00,50.62,50.63,50.59,50.59,46036.0,36.8624,36.8697,36.8406,36.8406,46036.0
2015-06-05 15:05:00,50.59,50.62,50.57,50.58,61704.0,36.8406,36.8624,36.826,36.8333,61704.0
2015-06-05 15:10:00,50.58,50.59,50.52,50.52,49404.0,36.8333,36.8406,36.7896,36.7896,49404.0
2015-06-05 15:15:00,50.52,50.54,50.49,50.49,140958.0,36.7896,36.8042,36.7678,36.7678,140958.0
2015-06-05 15:20:00,50.49,50.49,50.44,50.46,154016.0,36.7678,36.7678,36.7314,36.7459,154016.0
2015-06-05 15:25:00,50.45,50.46,50.4,50.43,48436.0,36.7386,36.7459,36.7022,36.7241,48436.0
2015-06-05 15:30:00,50.43,50.45,50.41,50.43,83468.0,36.7241,36.7386,36.7095,36.7241,83468.0
2015-06-05 15:35:00,50.42,50.43,50.38,50.41,74466.0,36.7168,36.7241,36.6877,36.7095,74466.0
2015-06-05 15:40:00,50.41,50.42,50.37,50.37,178568.0,36.7095,36.7168,36.6804,36.6804,178568.0
2015-06-05 15:45:00,50.36,50.46,50.34,50.46,77236.0,36.6731,36.7459,36.6585,36.7459,77236.0
2015-06-05 15:50:00,50.46,50.51,50.46,50.51,76606.0,36.7459,36.7823,36.7459,36.7823,76606.0
2015-06-05 15:55:00,50.5,50.52,50.46,50.47,217616.0,36.7751,36.7896,36.7459,36.7532,217616.0
2015-06-08 09:30:00,50.41,50.56,50.31,50.56,45074.0,36.7095,36.8187,36.6367,36.8187,45074.0
2015-06-08 09:35:00,50.64,50.81,50.57,50.8,44990.0,36.877,37.0008,36.826,36.9935,44990.0
2015-06-08 09:40:00,50.76,50.84,50.62,50.81,47316.0,36.9644,37.0226,36.8624,37.0008,47316.0
2015-06-08 09:45:00,50.84,50.91,50.79,50.79,47214.0,37.0226,37.0736,36.9862,36.9862,47214.0
2015-06-08 09:50:00,50.79,50.83,50.67,50.69,34738.0,36.9862,37.0154,36.8989,36.9134,34738.0
2015-06-08 09:55:00,50.73,50.76,50.64,50.69,44836.0,36.9425,36.9644,36.877,36.9134,44836.0
2015-06-08 10:00:00,50.7,50.74,50.67,50.7,90238.0,36.9207,36.9498,36.8989,36.9207,90238.0
2015-06-08 10:05:00,50.69,50.73,50.65,50.72,35670.0,36.9134,36.9425,36.8843,36.9353,35670.0
2015-06-08 10:10:00,50.73,50.92,50.72,50.92,29534.0,36.9425,37.0809,36.9353,37.0809,29534.0
2015-06-08 10:15:00,50.91,50.94,50.85,50.87,101632.0,37.0736,37.0955,37.0299,37.0445,101632.0
2015-06-08 10:20:00,50.86,50.9,50.83,50.87,45604.0,37.0372,37.0663,37.0154,37.0445,45604.0
2015-06-08 10:25:00,50.87,50.91,50.83,50.89,37390.0,37.0445,37.0736,37.0154,37.0591,37390.0
2015-06-08 10:30:00,50.88,50.96,50.87,50.96,24164.0,37.0518,37.11,37.0445,37.11,24164.0
2015-06-08 10:35:00,50.97,51.06,50.95,51.05,35812.0,37.1173,37.1829,37.1028,37.1756,35812.0
2015-06-08 10:40:00,51.05,51.08,50.99,51.07,27860.0,37.1756,37.1974,37.1319,37.1901,27860.0
2015-06-08 10:45:00,51.06,51.06,50.98,51.04,15496.0,37.1829,37.1829,37.1246,37.1683,15496.0
2015-06-08 10:50:00,51.04,51.05,50.93,50.94,14456.0,37.1683,37.1756,37.0882,37.0955,14456.0
2015-06-08 10:55:00,50.94,51.0,50.94,50.97,20318.0,37.0955,37.1392,37.0955,37.1173,20318.0
2015-06-08 11:00:00,50.97,50.97,50.85,50.85,17342.0,37.1173,37.1173,37.0299,37.0299,17342.0
2015-06-08 11:05:00,50.86,50.87,50.77,50.77,69592.0,37.0372,37.0445,36.9717,36.9717,69592.0
2015-06-08 11:10:00,50.76,50.79,50.73,50.74,14240.0,36.9644,36.9862,36.9425,36.9498,14240.0
2015-06-08 11:15:00,50.75,50.77,50.7,50.7,21716.0,36.9571,36.9717,36.9207,36.9207,21716.0
2015-06-08 11:20:00,50.69,50.69,50.52,50.52,34570.0,36.9134,36.9134,36.7896,36.7896,34570.0
2015-06-08 11:25:00,50.53,50.55,50.51,50.53,30654.0,36.7969,36.8115,36.7823,36.7969,30654.0
2015-06-08 11:30:00,50.52,50.52,50.43,50.45,30876.0,36.7896,36.7896,36.7241,36.7386,30876.0
2015-06-08 11:35:00,50.45,50.59,50.45,50.55,20722.0,36.7386,36.8406,36.7386,36.8115,20722.0
2015-06-08 11:40:00,50.55,50.58,50.49,50.51,44856.0,36.8115,36.8333,36.7678,36.7823,44856.0
2015-06-08 11:45:00,50.51,50.6,50.49,50.58,17488.0,36.7823,36.8479,36.7678,36.8333,17488.0
2015-06-08 11:50:00,50.58,50.6,50.57,50.58,9242.0,36.8333,36.8479,36.826,36.8333,9242.0
2015-06-08 11:55:00,50.58,50.65,50.58,50.6,17502.0,36.8333,36.8843,36.8333,36.8479,17502.0
2015-06-08 12:00:00,50.59,50.62,50.56,50.59,19872.0,36.8406,36.8624,36.8187,36.8406,19872.0
2015-06-08 12:05:00,50.59,50.64,50.59,50.64,12416.0,36.8406,36.877,36.8406,36.877,12416.0
2015-06-08 12:10:00,50.65,50.7,50.65,50.68,21482.0,36.8843,36.9207,36.8843,36.9061,21482.0
2015-06-08 12:15:00,50.68,50.73,50.68,50.72,13880.0,36.9061,36.9425,36.9061,36.9353,13880.0
2015-06-08 12:20:00,50.72,50.76,50.71,50.72,13788.0,36.9353,36.9644,36.928,36.9353,13788.0
2015-06-08 12:25:00,50.73,50.73,50.66,50.68,18280.0,36.9425,36.9425,36.8916,36.9061,18280.0
2015-06-08 12:30:00,50.67,50.69,50.6,50.63,12400.0,36.8989,36.9134,36.8479,36.8697,12400.0
2015-06-08 12:35:00,50.63,50.67,50.6,50.6,9948.0,36.8697,36.8989,36.8479,36.8479,9948.0
2015-06-08 12:40:00,50.62,50.64,50.56,50.57,21194.0,36.8624,36.877,36.8187,36.826,21194.0
2015-06-08 12:45:00,50.57,50.63,50.57,50.62,38506.0,36.826,36.8697,36.826,36.8624,38506.0
2015-06-08 12:50:00,50.62,50.63,50.58,50.58,11880.0,36.8624,36.8697,36.8333,36.8333,11880.0
2015-06-08 12:55:00,50.59,50.59,50.55,50.58,13156.0,36.8406,36.8406,36.8115,36.8333,13156.0
2015-06-08 13:00:00,50.57,50.62,50.56,50.6,11200.0,36.826,36.8624,36.8187,36.8479,11200.0
2015-06-08 13:05:00,50.59,50.59,50.55,50.56,11304.0,36.8406,36.8406,36.8115,36.8187,11304.0
2015-06-08 13:10:00,50.56,50.56,50.49,50.5,20062.0,36.8187,36.8187,36.7678,36.7751,20062.0
2015-06-08 13:15:00,50.5,50.5,50.45,50.47,16006.0,36.7751,36.7751,36.7386,36.7532,16006.0
2015-06-08 13:20:00,50.48,50.49,50.43,50.49,13054.0,36.7605,36.7678,36.7241,36.7678,13054.0
2015-06-08 13:25:00,50.49,50.5,50.42,50.43,28604.0,36.7678,36.7751,36.7168,36.7241,28604.0
2015-06-08 13:30:00,50.42,50.45,50.38,50.4,25694.0,36.7168,36.7386,36.6877,36.7022,25694.0
2015-06-08 13:35:00,50.4,50.43,50.36,50.43,12226.0,36.7022,36.7241,36.6731,36.7241,12226.0
2015-06-08 13:40:00,50.43,50.46,50.4,50.4,18924.0,36.7241,36.7459,36.7022,36.7022,18924.0
2015-06-08 13:45:00,50.4,50.41,50.36,50.41,12432.0,36.7022,36.7095,36.6731,36.7095,12432.0
2015-06-08 13:50:00,50.42,50.43,50.34,50.34,14500.0,36.7168,36.7241,36.6585,36.6585,14500.0
2015-06-08 13:55:00,50.34,50.38,50.31,50.32,17998.0,36.6585,36.6877,36.6367,36.644,17998.0
2015-06-08 14:00:00,50.32,50.32,50.27,50.27,18768.0,36.644,36.644,36.6076,36.6076,18768.0
2015-06-08 14:05:00,50.26,50.3,50.26,50.28,20334.0,36.6003,36.6294,36.6003,36.6148,20334.0
2015-06-08 14:10:00,50.27,50.31,50.27,50.31,15756.0,36.6076,36.6367,36.6076,36.6367,15756.0
2015-06-08 14:15:00,50.31,50.31,50.23,50.26,17526.0,36.6367,36.6367,36.5784,36.6003,17526.0
2015-06-08 14:20:00,50.24,50.26,50.15,50.15,24584.0,36.5857,36.6003,36.5202,36.5202,24584.0
2015-06-08 14:25:00,50.15,50.21,50.14,50.21,37312.0,36.5202,36.5639,36.5129,36.5639,37312.0
2015-06-08 14:30:00,50.21,50.27,50.2,50.26,26276.0,36.5639,36.6076,36.5566,36.6003,26276.0
2015-06-08 14:35:00,50.26,50.3,50.24,50.27,30654.0,36.6003,36.6294,36.5857,36.6076,30654.0
2015-06-08 14:40:00,50.28,50.34,50.27,50.28,27916.0,36.6148,36.6585,36.6076,36.6148,27916.0
2015-06-08 14:45:00,50.29,50.32,50.25,50.25,18048.0,36.6221,36.644,36.593,36.593,18048.0
2015-06-08 14:50:00,50.24,50.35,50.24,50.34,27718.0,36.5857,36.6658,36.5857,36.6585,27718.0
2015-06-08 14:55:00,50.34,50.45,50.34,50.45,20016.0,36.6585,36.7386,36.6585,36.7386,20016.0
2015-06-08 15:00:00,50.45,50.45,50.41,50.41,45950.0,36.7386,36.7386,36.7095,36.7095,45950.0
2015-06-08 15:05:00,50.41,50.42,50.33,50.33,45622.0,36.7095,36.7168,36.6513,36.6513,45622.0
2015-06-08 15:10:00,50.33,50.33,50.23,50.32,109896.0,36.6513,36.6513,36.5784,36.644,109896.0
2015-06-08 15:15:00,50.35,50.37,50.33,50.37,27072.0,36.6658,36.6804,36.6513,36.6804,27072.0
2015-06-08 15:20:00,50.37,50.37,50.24,50.26,36266.0,36.6804,36.6804,36.5857,36.6003,36266.0
2015-06-08 15:25:00,50.25,50.34,50.25,50.3,31000.0,36.593,36.6585,36.593,36.6294,31000.0
2015-06-08 15:30:00,50.3,50.37,50.28,50.31,54202.0,36.6294,36.6804,36.6148,36.6367,54202.0
2015-06-08 15:35:00,50.32,50.33,50.24,50.27,50774.0,36.644,36.6513,36.5857,36.6076,50774.0
2015-06-08 15:40:00,50.26,50.33,50.26,50.28,51108.0,36.6003,36.6513,36.6003,36.6148,51108.0
2015-06-08 15:45:00,50.28,50.33,50.27,50.31,54614.0,36.6148,36.6513,36.6076,36.6367,54614.0
2015-06-08 15:50:00,50.32,50.35,50.3,50.31,79848.0,36.644,36.6658,36.6294,36.6367,79848.0
2015-06-08 15:55:00,50.31,50.31,50.23,50.24,119830.0,36.6367,36.6367,36.5784,36.5857,119830.0
2015-06-09 09:30:00,50.4,50.62,50.3,50.38,117642.0,36.7022,36.8624,36.6294,36.6877,117642.0
2015-06-09 09:35:00,50.38,50.45,50.19,50.22,68704.0,36.6877,36.7386,36.5493,36.5712,68704.0
2015-06-09 09:40:00,50.22,50.35,50.07,50.12,43434.0,36.5712,36.6658,36.4619,36.4983,43434.0
2015-06-09 09:45:00,50.13,50.13,49.95,50.02,50300.0,36.5056,36.5056,36.3745,36.4255,50300.0
2015-06-09 09:50:00,50.03,50.07,50.0,50.02,45984.0,36.4328,36.4619,36.4109,36.4255,45984.0
2015-06-09 09:55:00,50.02,50.02,49.95,49.98,68506.0,36.4255,36.4255,36.3745,36.3964,68506.0
2015-06-09 10:00:00,49.97,50.04,49.93,49.98,71378.0,36.3891,36.4401,36.36,36.3964,71378.0
2015-06-09 10:05:00,49.99,50.04,49.94,50.02,22344.0,36.4037,36.4401,36.3673,36.4255,22344.0
2015-06-09 10:10:00,50.04,50.06,49.91,49.95,77152.0,36.4401,36.4546,36.3454,36.3745,77152.0
2015-06-09 10:15:00,49.96,49.96,49.77,49.82,106472.0,36.3818,36.3818,36.2435,36.2799,106472.0
2015-06-09 10:20:00,49.82,49.85,49.79,49.82,94728.0,36.2799,36.3017,36.258,36.2799,94728.0
2015-06-09 10:25:00,49.82,49.88,49.82,49.88,37012.0,36.2799,36.3236,36.2799,36.3236,37012.0
2015-06-09 10:30:00,49.88,49.9,49.82,49.89,36038.0,36.3236,36.3381,36.2799,36.3308,36038.0
2015-06-09 10:35:00,49.89,49.93,49.85,49.88,63104.0,36.3308,36.36,36.3017,36.3236,63104.0
2015-06-09 10:40:00,49.89,49.9,49.83,49.87,36652.0,36.3308,36.3381,36.2871,36.3163,36652.0
2015-06-09 10:45:00,49.85,49.91,49.85,49.89,17856.0,36.3017,36.3454,36.3017,36.3308,17856.0
2015-06-09 10:50:00,49.88,49.94,49.85,49.88,67178.0,36.3236,36.3673,36.3017,36.3236,67178.0
2015-06-09 10:55:00,49.88,49.97,49.84,49.95,74120.0,36.3236,36.3891,36.2944,36.3745,74120.0
2015-06-09 11:00:00,49.97,50.04,49.95,50.04,20896.0,36.3891,36.4401,36.3745,36.4401,20896.0
2015-06-09 11:05:00,50.04,50.05,49.85,49.86,66446.0,36.4401,36.4474,36.3017,36.309,66446.0
2015-06-09 11:10:00,49.87,49.89,49.79,49.8,35980.0,36.3163,36.3308,36.258,36.2653,35980.0
2015-06-09 11:15:00,49.8,49.81,49.76,49.78,54540.0,36.2653,36.2726,36.2362,36.2507,54540.0
2015-06-09 11:20:00,49.78,49.9,49.77,49.9,68214.0,36.2507,36.3381,36.2435,36.3381,68214.0
2015-06-09 11:25:00,49.89,50.01,49.86,50.01,39800.0,36.3308,36.4182,36.309,36.4182,39800.0
2015-06-09 11:30:00,50.01,50.02,49.96,50.02,53130.0,36.4182,36.4255,36.3818,36.4255,53130.0
2015-06-09 11:35:00,50.02,50.13,49.96,50.13,109316.0,36.4255,36.5056,36.3818,36.5056,109316.0
2015-06-09 11:40:00,50.15,50.19,50.13,50.13,14500.0,36.5202,36.5493,36.5056,36.5056,14500.0
2015-06-09 11:45:00,50.13,50.24,50.12,50.23,21552.0,36.5056,36.5857,36.4983,36.5784,21552.0
2015-06-09 11:50:00,50.23,50.23,50.12,50.16,25518.0,36.5784,36.5784,36.4983,36.5275,25518.0
2015-06-09 11:55:00,50.17,50.2,50.13,50.16,22400.0,36.5347,36.5566,36.5056,36.5275,22400.0
2015-06-09 12:00:00,50.16,50.2,50.14,50.16,19174.0,36.5275,36.5566,36.5129,36.5275,19174.0
2015-06-09 12:05:00,50.15,50.19,50.13,50.16,19760.0,36.5202,36.5493,36.5056,36.5275,19760.0
2015-06-09 12:10:00,50.16,50.16,50.06,50.09,29474.0,36.5275,36.5275,36.4546,36.4765,29474.0
2015-06-09 12:15:00,50.1,50.12,50.0,50.05,20770.0,36.4838,36.4983,36.4109,36.4474,20770.0
2015-06-09 12:20:00,50.07,50.07,50.04,50.04,9400.0,36.4619,36.4619,36.4401,36.4401,9400.0
2015-06-09 12:25:00,50.06,50.07,50.02,50.04,16190.0,36.4546,36.4619,36.4255,36.4401,16190.0
2015-06-09 12:30:00,50.05,50.07,50.03,50.03,13430.0,36.4474,36.4619,36.4328,36.4328,13430.0
2015-06-09 12:35:00,50.04,50.04,49.99,50.03,26662.0,36.4401,36.4401,36.4037,36.4328,26662.0
2015-06-09 12:40:00,50.05,50.12,50.05,50.09,27314.0,36.4474,36.4983,36.4474,36.4765,27314.0
2015-06-09 12:45:00,50.1,50.1,49.96,50.01,27248.0,36.4838,36.4838,36.3818,36.4182,27248.0
2015-06-09 12:50:00,50.01,50.01,49.97,49.98,12372.0,36.4182,36.4182,36.3891,36.3964,12372.0
2015-06-09 12:55:00,49.99,50.02,49.94,49.98,35748.0,36.4037,36.4255,36.3673,36.3964,35748.0
2015-06-09 13:00:00,49.97,50.01,49.92,49.92,43028.0,36.3891,36.4182,36.3527,36.3527,43028.0
2015-06-09 13:05:00,49.92,49.97,49.91,49.94,23208.0,36.3527,36.3891,36.3454,36.3673,23208.0
2015-06-09 13:10:00,49.94,49.99,49.92,49.92,28472.0,36.3673,36.4037,36.3527,36.3527,28472.0
2015-06-09 13:15:00,49.95,49.97,49.91,49.93,18600.0,36.3745,36.3891,36.3454,36.36,18600.0
2015-06-09 13:20:00,49.94,49.95,49.9,49.91,24812.0,36.3673,36.3745,36.3381,36.3454,24812.0
2015-06-09 13:25:00,49.9,49.98,49.87,49.93,85296.0,36.3381,36.3964,36.3163,36.36,85296.0
2015-06-09 13:30:00,49.93,49.95,49.9,49.92,54874.0,36.36,36.3745,36.3381,36.3527,54874.0
2015-06-09 13:35:00,49.93,49.94,49.83,49.85,71824.0,36.36,36.3673,36.2871,36.3017,71824.0
2015-06-09 13:40:00,49.87,49.88,49.84,49.84,20074.0,36.3163,36.3236,36.2944,36.2944,20074.0
2015-06-09 13:45:00,49.84,49.87,49.81,49.82,26202.0,36.2944,36.3163,36.2726,36.2799,26202.0
2015-06-09 13:50:00,49.82,49.83,49.78,49.8,22880.0,36.2799,36.2871,36.2507,36.2653,22880.0
2015-06-09 13:55:00,49.8,49.81,49.78,49.8,44176.0,36.2653,36.2726,36.2507,36.2653,44176.0
2015-06-09 14:00:00,49.8,49.85,49.8,49.82,23122.0,36.2653,36.3017,36.2653,36.2799,23122.0
2015-06-09 14:05:00,49.83,49.91,49.83,49.89,20604.0,36.2871,36.3454,36.2871,36.3308,20604.0
2015-06-09 14:10:00,49.88,49.9,49.8,49.81,19882.0,36.3236,36.3381,36.2653,36.2726,19882.0
2015-06-09 14:15:00,49.82,49.84,49.76,49.82,51736.0,36.2799,36.2944,36.2362,36.2799,51736.0
2015-06-09 14:20:00,49.81,49.83,49.79,49.8,30224.0,36.2726,36.2871,36.258,36.2653,30224.0
2015-06-09 14:25:00,49.81,49.83,49.78,49.81,29576.0,36.2726,36.2871,36.2507,36.2726,29576.0
2015-06-09 14:30:00,49.84,49.85,49.8,49.8,20004.0,36.2944,36.3017,36.2653,36.2653,20004.0
2015-06-09 14:35:00,49.8,49.94,49.8,49.94,20768.0,36.2653,36.3673,36.2653,36.3673,20768.0
2015-06-09 14:40:00,49.93,49.93,49.88,49.9,15788.0,36.36,36.36,36.3236,36.3381,15788.0
2015-06-09 14:45:00,49.91,49.96,49.9,49.96,35918.0,36.3454,36.3818,36.3381,36.3818,35918.0
2015-06-09 14:50:00,49.96,49.96,49.85,49.88,139724.0,36.3818,36.3818,36.3017,36.3236,139724.0
2015-06-09 14:55:00,49.87,49.87,49.81,49.85,113530.0,36.3163,36.3163,36.2726,36.3017,113530.0
2015-06-09 15:00:00,49.85,49.91,49.82,49.91,34616.0,36.3017,36.3454,36.2799,36.3454,34616.0
2015-06-09 15:05:00,49.91,49.92,49.85,49.85,31540.0,36.3454,36.3527,36.3017,36.3017,31540.0
2015-06-09 15:10:00,49.85,49.85,49.81,49.82,43504.0,36.3017,36.3017,36.2726,36.2799,43504.0
2015-06-09 15:15:00,49.81,49.85,49.77,49.77,47902.0,36.2726,36.3017,36.2435,36.2435,47902.0
2015-06-09 15:20:00,49.77,49.82,49.74,49.74,67568.0,36.2435,36.2799,36.2216,36.2216,67568.0
2015-06-09 15:25:00,49.74,49.74,49.67,49.72,79622.0,36.2216,36.2216,36.1706,36.207,79622.0
2015-06-09 15:30:00,49.72,49.74,49.69,49.69,71696.0,36.207,36.2216,36.1852,36.1852,71696.0
2015-06-09 15:35:00,49.7,49.76,49.69,49.74,98196.0,36.1925,36.2362,36.1852,36.2216,98196.0
2015-06-09 15:40:00,49.74,49.74,49.7,49.7,61668.0,36.2216,36.2216,36.1925,36.1925,61668.0
2015-06-09 15:45:00,49.7,49.8,49.66,49.8,104006.0,36.1925,36.2653,36.1634,36.2653,104006.0
2015-06-09 15:50:00,49.8,49.82,49.8,49.81,102284.0,36.2653,36.2799,36.2653,36.2726,102284.0
2015-06-09 15:55:00,49.8,49.81,49.68,49.68,259056.0,36.2653,36.2726,36.1779,36.1779,259056.0
2015-06-10 09:30:00,49.91,50.45,49.91,50.34,184866.0,36.3454,36.7386,36.3454,36.6585,184866.0
2015-06-10 09:35:00,50.35,50.57,50.35,50.49,96860.0,36.6658,36.826,36.6658,36.7678,96860.0
2015-06-10 09:40:00,50.49,50.76,50.47,50.66,42726.0,36.7678,36.9644,36.7532,36.8916,42726.0
2015-06-10 09:45:00,50.7,50.73,50.6,50.65,49546.0,36.9207,36.9425,36.8479,36.8843,49546.0
2015-06-10 09:50:00,50.63,50.83,50.63,50.73,39042.0,36.8697,37.0154,36.8697,36.9425,39042.0
2015-06-10 09:55:00,50.73,50.78,50.64,50.7,48876.0,36.9425,36.979,36.877,36.9207,48876.0
2015-06-10 10:00:00,50.7,50.88,50.68,50.88,56884.0,36.9207,37.0518,36.9061,37.0518,56884.0
2015-06-10 10:05:00,50.87,50.93,50.82,50.88,53122.0,37.0445,37.0882,37.0081,37.0518,53122.0
2015-06-10 10:10:00,50.88,50.94,50.87,50.93,32006.0,37.0518,37.0955,37.0445,37.0882,32006.0
2015-06-10 10:15:00,50.94,50.99,50.91,50.97,36104.0,37.0955,37.1319,37.0736,37.1173,36104.0
2015-06-10 10:20:00,50.96,51.06,50.94,51.04,81864.0,37.11,37.1829,37.0955,37.1683,81864.0
2015-06-10 10:25:00,51.03,51.07,50.99,51.02,48320.0,37.161,37.1901,37.1319,37.1537,48320.0
2015-06-10 10:30:00,51.02,51.05,50.91,50.96,27980.0,37.1537,37.1756,37.0736,37.11,27980.0
2015-06-10 10:35:00,50.94,51.01,50.88,50.88,27880.0,37.0955,37.1464,37.0518,37.0518,27880.0
2015-06-10 10:40:00,50.9,51.01,50.88,50.99,27042.0,37.0663,37.1464,37.0518,37.1319,27042.0
2015-06-10 10:45:00,51.0,51.0,50.92,50.96,28000.0,37.1392,37.1392,37.0809,37.11,28000.0
2015-06-10 10:50:00,50.96,51.05,50.94,51.04,32194.0,37.11,37.1756,37.0955,37.1683,32194.0
2015-06-10 10:55:00,51.05,51.07,50.96,51.0,40782.0,37.1756,37.1901,37.11,37.1392,40782.0
2015-06-10 11:00:00,50.99,51.0,50.82,50.82,23644.0,37.1319,37.1392,37.0081,37.0081,23644.0
2015-06-10 11:05:00,50.82,50.84,50.77,50.8,36758.0,37.0081,37.0226,36.9717,36.9935,36758.0
2015-06-10 11:10:00,50.79,50.99,50.77,50.91,39922.0,36.9862,37.1319,36.9717,37.0736,39922.0
2015-06-10 11:15:00,50.91,51.0,50.86,50.88,36196.0,37.0736,37.1392,37.0372,37.0518,36196.0
2015-06-10 11:20:00,50.88,50.89,50.82,50.87,29704.0,37.0518,37.0591,37.0081,37.0445,29704.0
2015-06-10 11:25:00,50.87,50.93,50.86,50.86,70856.0,37.0445,37.0882,37.0372,37.0372,70856.0
2015-06-10 11:30:00,50.87,50.9,50.78,50.83,59630.0,37.0445,37.0663,36.979,37.0154,59630.0
2015-06-10 11:35:00,50.84,50.97,50.82,50.95,30248.0,37.0226,37.1173,37.0081,37.1028,30248.0
2015-06-10 11:40:00,50.98,51.06,50.93,51.06,23472.0,37.1246,37.1829,37.0882,37.1829,23472.0
2015-06-10 11:45:00,51.06,51.11,51.04,51.09,24918.0,37.1829,37.2193,37.1683,37.2047,24918.0
2015-06-10 11:50:00,51.09,51.1,51.03,51.08,25072.0,37.2047,37.212,37.161,37.1974,25072.0
2015-06-10 11:55:00,51.08,51.1,51.03,51.05,17694.0,37.1974,37.212,37.161,37.1756,17694.0
2015-06-10 12:00:00,51.04,51.09,51.03,51.07,26566.0,37.1683,37.2047,37.161,37.1901,26566.0
2015-06-10 12:05:00,51.06,51.1,51.05,51.1,36130.0,37.1829,37.212,37.1756,37.212,36130.0
2015-06-10 12:10:00,51.1,51.12,51.05,51.07,28086.0,37.212,37.2266,37.1756,37.1901,28086.0
2015-06-10 12:15:00,51.07,51.12,51.06,51.08,33094.0,37.1901,37.2266,37.1829,37.1974,33094.0
2015-06-10 12:20:00,51.07,51.08,51.04,51.05,22504.0,37.1901,37.1974,37.1683,37.1756,22504.0
2015-06-10 12:25:00,51.05,51.09,51.05,51.06,19232.0,37.1756,37.2047,37.1756,37.1829,19232.0
2015-06-10 12:30:00,51.06,51.06,50.99,51.0,41960.0,37.1829,37.1829,37.1319,37.1392,41960.0
2015-06-10 12:35:00,51.0,51.0,50.91,50.91,21008.0,37.1392,37.1392,37.0736,37.0736,21008.0
2015-06-10 12:40:00,50.91,50.97,50.91,50.94,19518.0,37.0736,37.1173,37.0736,37.0955,19518.0
2015-06-10 12:45:00,50.94,50.95,50.91,50.92,30472.0,37.0955,37.1028,37.0736,37.0809,30472.0
2015-06-10 12:50:00,50.91,50.93,50.88,50.88,22282.0,37.0736,37.0882,37.0518,37.0518,22282.0
2015-06-10 12:55:00,50.88,50.93,50.88,50.88,20256.0,37.0518,37.0882,37.0518,37.0518,20256.0
2015-06-10 13:00:00,50.88,50.88,50.83,50.84,22624.0,37.0518,37.0518,37.0154,37.0226,22624.0
2015-06-10 13:05:00,50.83,50.84,50.79,50.79,16498.0,37.0154,37.0226,36.9862,36.9862,16498.0
2015-06-10 13:10:00,50.79,50.85,50.79,50.85,14614.0,36.9862,37.0299,36.9862,37.0299,14614.0
2015-06-10 13:15:00,50.85,50.85,50.74,50.74,26264.0,37.0299,37.0299,36.9498,36.9498,26264.0
2015-06-10 13:20:00,50.77,50.79,50.75,50.76,22042.0,36.9717,36.9862,36.9571,36.9644,22042.0
2015-06-10 13:25:00,50.76,50.77,50.73,50.74,27626.0,36.9644,36.9717,36.9425,36.9498,27626.0
2015-06-10 13:30:00,50.74,50.74,50.63,50.63,18584.0,36.9498,36.9498,36.8697,36.8697,18584.0
2015-06-10 13:35:00,50.63,50.77,50.63,50.74,63478.0,36.8697,36.9717,36.8697,36.9498,63478.0
2015-06-10 13:40:00,50.74,50.83,50.74,50.8,65166.0,36.9498,37.0154,36.9498,36.9935,65166.0
2015-06-10 13:45:00,50.81,50.86,50.81,50.85,27624.0,37.0008,37.0372,37.0008,37.0299,27624.0
2015-06-10 13:50:00,50.85,50.92,50.84,50.92,20898.0,37.0299,37.0809,37.0226,37.0809,20898.0
2015-06-10 13:55:00,50.93,50.96,50.87,50.88,20802.0,37.0882,37.11,37.0445,37.0518,20802.0
2015-06-10 14:00:00,50.89,50.93,50.86,50.91,27906.0,37.0591,37.0882,37.0372,37.0736,27906.0
2015-06-10 14:05:00,50.91,50.93,50.85,50.85,15478.0,37.0736,37.0882,37.0299,37.0299,15478.0
2015-06-10 14:10:00,50.87,50.87,50.79,50.84,19314.0,37.0445,37.0445,36.9862,37.0226,19314.0
2015-06-10 14:15:00,50.84,50.91,50.83,50.88,27332.0,37.0226,37.0736,37.0154,37.0518,27332.0
2015-06-10 14:20:00,50.88,50.91,50.87,50.88,21860.0,37.0518,37.0736,37.0445,37.0518,21860.0
2015-06-10 14:25:00,50.88,50.97,50.88,50.94,24046.0,37.0518,37.1173,37.0518,37.0955,24046.0
2015-06-10 14:30:00,50.94,50.99,50.93,50.99,24020.0,37.0955,37.1319,37.0882,37.1319,24020.0
2015-06-10 14:35:00,50.99,51.0,50.97,50.99,16752.0,37.1319,37.1392,37.1173,37.1319,16752.0
2015-06-10 14:40:00,50.98,50.99,50.93,50.94,15518.0,37.1246,37.1319,37.0882,37.0955,15518.0
2015-06-10 14:45:00,50.93,50.93,50.85,50.86,22448.0,37.0882,37.0882,37.0299,37.0372,22448.0
2015-06-10 14:50:00,50.85,50.91,50.85,50.89,33200.0,37.0299,37.0736,37.0299,37.0591,33200.0
2015-06-10 14:55:00,50.9,50.94,50.88,50.88,32544.0,37.0663,37.0955,37.0518,37.0518,32544.0
2015-06-10 15:00:00,50.89,50.89,50.83,50.83,21984.0,37.0591,37.0591,37.0154,37.0154,21984.0
2015-06-10 15:05:00,50.83,50.88,50.83,50.83,32566.0,37.0154,37.0518,37.0154,37.0154,32566.0
2015-06-10 15:10:00,50.83,50.85,50.79,50.82,26660.0,37.0154,37.0299,36.9862,37.0081,26660.0
2015-06-10 15:15:00,50.82,50.88,50.77,50.85,47510.0,37.0081,37.0518,36.9717,37.0299,47510.0
2015-06-10 15:20:00,50.85,50.86,50.84,50.84,25920.0,37.0299,37.0372,37.0226,37.0226,25920.0
2015-06-10 15:25:00,50.84,50.9,50.83,50.87,28166.0,37.0226,37.0663,37.0154,37.0445,28166.0
2015-06-10 15:30:00,50.88,50.9,50.83,50.9,46798.0,37.0518,37.0663,37.0154,37.0663,46798.0
2015-06-10 15:35:00,50.9,50.98,50.88,50.96,44014.0,37.0663,37.1246,37.0518,37.11,44014.0
2015-06-10 15:40:00,50.96,50.99,50.94,50.99,46810.0,37.11,37.1319,37.0955,37.1319,46810.0
2015-06-10 15:45:00,50.98,51.02,50.92,50.93,96994.0,37.1246,37.1537,37.0809,37.0882,96994.0
2015-06-10 15:50:00,50.93,50.96,50.9,50.93,74712.0,37.0882,37.11,37.0663,37.0882,74712.0
2015-06-10 15:55:00,50.94,50.96,50.88,50.9,127370.0,37.0955,37.11,37.0518,37.0663,127370.0
2015-06-11 09:30:00,51.2,51.24,51.01,51.23,80702.0,37.2848,37.3139,37.1464,37.3067,80702.0
2015-06-11 09:35:00,51.25,51.27,50.94,51.07,28112.0,37.3212,37.3358,37.0955,37.1901,28112.0
2015-06-11 09:40:00,51.08,51.22,50.92,51.03,56739.0,37.1974,37.2994,37.0809,37.161,56739.0
2015-06-11 09:45:00,51.01,51.23,51.0,51.22,13779.0,37.1464,37.3067,37.1392,37.2994,13779.0
2015-06-11 09:50:00,51.25,51.27,51.21,51.23,27669.0,37.3212,37.3358,37.2921,37.3067,27669.0
2015-06-11 09:55:00,51.26,51.4,51.26,51.3,21669.0,37.3285,37.4305,37.3285,37.3576,21669.0
2015-06-11 10:00:00,51.31,51.5,51.29,51.45,29256.0,37.3649,37.5033,37.3503,37.4669,29256.0
2015-06-11 10:05:00,51.43,51.52,51.41,51.52,35623.0,37.4523,37.5178,37.4377,37.5178,35623.0
2015-06-11 10:10:00,51.52,51.59,51.47,51.53,59665.0,37.5178,37.5688,37.4814,37.5251,59665.0
2015-06-11 10:15:00,51.53,51.58,51.44,51.57,24492.0,37.5251,37.5615,37.4596,37.5542,24492.0
2015-06-11 10:20:00,51.59,51.71,51.57,51.65,37284.0,37.5688,37.6562,37.5542,37.6125,37284.0
2015-06-11 10:25:00,51.64,51.7,51.62,51.66,21771.0,37.6052,37.6489,37.5907,37.6198,21771.0
2015-06-11 10:30:00,51.64,51.65,51.46,51.57,32066.0,37.6052,37.6125,37.4741,37.5542,32066.0
2015-06-11 10:35:00,51.57,51.64,51.55,51.6,24006.0,37.5542,37.6052,37.5397,37.5761,24006.0
2015-06-11 10:40:00,51.59,51.77,51.59,51.77,51908.0,37.5688,37.6999,37.5688,37.6999,51908.0
2015-06-11 10:45:00,51.77,51.99,51.76,51.98,61060.0,37.6999,37.8601,37.6926,37.8528,61060.0
2015-06-11 10:50:00,51.98,51.98,51.88,51.96,61414.0,37.8528,37.8528,37.78,37.8383,61414.0
2015-06-11 10:55:00,51.96,51.98,51.78,51.81,43887.0,37.8383,37.8528,37.7072,37.729,43887.0
2015-06-11 11:00:00,51.82,51.93,51.81,51.87,30620.0,37.7363,37.8164,37.729,37.7727,30620.0
2015-06-11 11:05:00,51.86,51.96,51.86,51.95,30301.0,37.7654,37.8383,37.7654,37.831,30301.0
2015-06-11 11:10:00,51.95,51.99,51.92,51.94,37131.0,37.831,37.8601,37.8091,37.8237,37131.0
2015-06-11 11:15:00,51.94,51.98,51.93,51.97,32375.0,37.8237,37.8528,37.8164,37.8455,32375.0
2015-06-11 11:20:00,51.97,51.97,51.91,51.97,29783.0,37.8455,37.8455,37.8018,37.8455,29783.0
2015-06-11 11:25:00,51.97,51.97,51.91,51.93,35083.0,37.8455,37.8455,37.8018,37.8164,35083.0
2015-06-11 11:30:00,51.92,51.97,51.85,51.94,57009.0,37.8091,37.8455,37.7582,37.8237,57009.0
2015-06-11 11:35:00,51.93,52.14,51.92,52.13,50869.0,37.8164,37.9693,37.8091,37.9621,50869.0
2015-06-11 11:40:00,52.12,52.19,52.11,52.14,69115.0,37.9548,38.0057,37.9475,37.9693,69115.0
2015-06-11 11:45:00,52.14,52.19,52.09,52.14,29804.0,37.9693,38.0057,37.9329,37.9693,29804.0
2015-06-11 11:50:00,52.14,52.2,52.14,52.16,34311.0,37.9693,38.013,37.9693,37.9839,34311.0
2015-06-11 11:55:00,52.16,52.17,52.08,52.1,22092.0,37.9839,37.9912,37.9256,37.9402,22092.0
2015-06-11 12:00:00,52.11,52.18,52.1,52.16,29249.0,37.9475,37.9985,37.9402,37.9839,29249.0
2015-06-11 12:05:00,52.17,52.23,52.14,52.21,43730.0,37.9912,38.0349,37.9693,38.0203,43730.0
2015-06-11 12:10:00,52.21,52.26,52.19,52.25,57489.0,38.0203,38.0567,38.0057,38.0494,57489.0
2015-06-11 12:15:00,52.26,52.26,52.14,52.19,25540.0,38.0567,38.0567,37.9693,38.0057,25540.0
2015-06-11 12:20:00,52.17,52.2,52.12,52.13,19633.0,37.9912,38.013,37.9548,37.9621,19633.0
2015-06-11 12:25:00,52.14,52.23,52.12,52.22,35871.0,37.9693,38.0349,37.9548,38.0276,35871.0
2015-06-11 12:30:00,52.23,52.27,52.2,52.27,35403.0,38.0349,38.064,38.013,38.064,35403.0
2015-06-11 12:35:00,52.26,52.26,52.19,52.19,19066.0,38.0567,38.0567,38.0057,38.0057,19066.0
2015-06-11 12:40:00,52.19,52.25,52.19,52.25,15946.0,38.0057,38.0494,38.0057,38.0494,15946.0
2015-06-11 12:45:00,52.25,52.27,52.24,52.24,26217.0,38.0494,38.064,38.0422,38.0422,26217.0
2015-06-11 12:50:00,52.25,52.25,52.21,52.22,15580.0,38.0494,38.0494,38.0203,38.0276,15580.0
2015-06-11 12:55:00,52.22,52.24,52.2,52.24,16507.0,38.0276,38.0422,38.013,38.0422,16507.0
2015-06-11 13:00:00,52.24,52.24,52.17,52.19,27530.0,38.0422,38.0422,37.9912,38.0057,27530.0
2015-06-11 13:05:00,52.19,52.24,52.18,52.23,24794.0,38.0057,38.0422,37.9985,38.0349,24794.0
2015-06-11 13:10:00,52.23,52.24,52.21,52.24,14895.0,38.0349,38.0422,38.0203,38.0422,14895.0
2015-06-11 13:15:00,52.24,52.36,52.23,52.35,50222.0,38.0422,38.1295,38.0349,38.1223,50222.0
2015-06-11 13:20:00,52.36,52.42,52.35,52.4,39832.0,38.1295,38.1732,38.1223,38.1587,39832.0
2015-06-11 13:25:00,52.4,52.45,52.38,52.45,26715.0,38.1587,38.1951,38.1441,38.1951,26715.0
2015-06-11 13:30:00,52.44,52.45,52.38,52.41,28784.0,38.1878,38.1951,38.1441,38.166,28784.0
2015-06-11 13:35:00,52.41,52.41,52.31,52.35,24833.0,38.166,38.166,38.0931,38.1223,24833.0
2015-06-11 13:40:00,52.35,52.37,52.26,52.3,32499.0,38.1223,38.1368,38.0567,38.0858,32499.0
2015-06-11 13:45:00,52.29,52.37,52.28,52.29,37034.0,38.0786,38.1368,38.0713,38.0786,37034.0
2015-06-11 13:50:00,52.29,52.32,52.26,52.32,28867.0,38.0786,38.1004,38.0567,38.1004,28867.0
2015-06-11 13:55:00,52.31,52.32,52.26,52.31,31918.0,38.0931,38.1004,38.0567,38.0931,31918.0
2015-06-11 14:00:00,52.31,52.36,52.3,52.35,35994.0,38.0931,38.1295,38.0858,38.1223,35994.0
2015-06-11 14:05:00,52.35,52.4,52.33,52.4,45611.0,38.1223,38.1587,38.1077,38.1587,45611.0
2015-06-11 14:10:00,52.4,52.4,52.28,52.29,34643.0,38.1587,38.1587,38.0713,38.0786,34643.0
2015-06-11 14:15:00,52.28,52.29,52.21,52.27,21146.0,38.0713,38.0786,38.0203,38.064,21146.0
2015-06-11 14:20:00,52.28,52.37,52.25,52.34,40769.0,38.0713,38.1368,38.0494,38.115,40769.0
2015-06-11 14:25:00,52.34,52.35,52.27,52.28,17875.0,38.115,38.1223,38.064,38.0713,17875.0
2015-06-11 14:30:00,52.27,52.38,52.27,52.36,25630.0,38.064,38.1441,38.064,38.1295,25630.0
2015-06-11 14:35:00,52.35,52.37,52.22,52.22,86991.0,38.1223,38.1368,38.0276,38.0276,86991.0
2015-06-11 14:40:00,52.21,52.23,52.16,52.21,34948.0,38.0203,38.0349,37.9839,38.0203,34948.0
2015-06-11 14:45:00,52.2,52.21,52.15,52.2,41365.0,38.013,38.0203,37.9766,38.013,41365.0
2015-06-11 14:50:00,52.19,52.2,52.14,52.14,34053.0,38.0057,38.013,37.9693,37.9693,34053.0
2015-06-11 14:55:00,52.13,52.22,52.11,52.18,47934.0,37.9621,38.0276,37.9475,37.9985,47934.0
2015-06-11 15:00:00,52.18,52.27,52.17,52.25,72108.0,37.9985,38.064,37.9912,38.0494,72108.0
2015-06-11 15:05:00,52.26,52.26,52.21,52.23,47654.0,38.0567,38.0567,38.0203,38.0349,47654.0
2015-06-11 15:10:00,52.23,52.23,52.14,52.15,49490.0,38.0349,38.0349,37.9693,37.9766,49490.0
2015-06-11 15:15:00,52.14,52.15,52.07,52.08,71901.0,37.9693,37.9766,37.9184,37.9256,71901.0
2015-06-11 15:20:00,52.08,52.16,52.07,52.15,68895.0,37.9256,37.9839,37.9184,37.9766,68895.0
2015-06-11 15:25:00,52.15,52.2,52.13,52.17,75102.0,37.9766,38.013,37.9621,37.9912,75102.0
2015-06-11 15:30:00,52.17,52.25,52.17,52.17,61970.0,37.9912,38.0494,37.9912,37.9912,61970.0
2015-06-11 15:35:00,52.17,52.22,52.11,52.11,118718.0,37.9912,38.0276,37.9475,37.9475,118718.0
2015-06-11 15:40:00,52.12,52.12,52.0,52.04,106244.0,37.9548,37.9548,37.8674,37.8965,106244.0
2015-06-11 15:45:00,52.01,52.11,51.98,52.1,119695.0,37.8747,37.9475,37.8528,37.9402,119695.0
2015-06-11 15:50:00,52.1,52.11,52.08,52.08,89847.0,37.9402,37.9475,37.9256,37.9256,89847.0
2015-06-11 15:55:00,52.08,52.09,51.97,52.03,276993.0,37.9256,37.9329,37.8455,37.8892,276993.0
2015-06-12 09:30:00,51.69,51.69,51.25,51.3,106936.0,37.6416,37.6416,37.3212,37.3576,106936.0
2015-06-12 09:35:00,51.32,51.45,51.16,51.19,60843.0,37.3722,37.4669,37.2557,37.2775,60843.0
2015-06-12 09:40:00,51.19,51.22,51.0,51.0,46316.0,37.2775,37.2994,37.1392,37.1392,46316.0
2015-06-12 09:45:00,51.01,51.05,50.89,50.89,44616.0,37.1464,37.1756,37.0591,37.0591,44616.0
2015-06-12 09:50:00,50.9,50.93,50.78,50.83,66680.0,37.0663,37.0882,36.979,37.0154,66680.0
2015-06-12 09:55:00,50.83,50.86,50.77,50.78,43251.0,37.0154,37.0372,36.9717,36.979,43251.0
2015-06-12 10:00:00,50.81,50.91,50.75,50.84,66498.0,37.0008,37.0736,36.9571,37.0226,66498.0
2015-06-12 10:05:00,50.84,50.85,50.7,50.78,55444.0,37.0226,37.0299,36.9207,36.979,55444.0
2015-06-12 10:10:00,50.77,50.78,50.69,50.7,42589.0,36.9717,36.979,36.9134,36.9207,42589.0
2015-06-12 10:15:00,50.72,50.79,50.68,50.74,58404.0,36.9353,36.9862,36.9061,36.9498,58404.0
2015-06-12 10:20:00,50.74,50.74,50.66,50.7,39422.0,36.9498,36.9498,36.8916,36.9207,39422.0
2015-06-12 10:25:00,50.68,50.68,50.57,50.59,65226.0,36.9061,36.9061,36.826,36.8406,65226.0
2015-06-12 10:30:00,50.59,50.59,50.5,50.51,34245.0,36.8406,36.8406,36.7751,36.7823,34245.0
2015-06-12 10:35:00,50.51,50.63,50.5,50.61,75913.0,36.7823,36.8697,36.7751,36.8552,75913.0
2015-06-12 10:40:00,50.62,50.66,50.55,50.57,23949.0,36.8624,36.8916,36.8115,36.826,23949.0
2015-06-12 10:45:00,50.57,50.59,50.52,50.58,25082.0,36.826,36.8406,36.7896,36.8333,25082.0
2015-06-12 10:50:00,50.55,50.58,50.53,50.56,27645.0,36.8115,36.8333,36.7969,36.8187,27645.0
2015-06-12 10:55:00,50.56,50.56,50.42,50.47,51948.0,36.8187,36.8187,36.7168,36.7532,51948.0
2015-06-12 11:00:00,50.45,50.48,50.39,50.4,23243.0,36.7386,36.7605,36.695,36.7022,23243.0
2015-06-12 11:05:00,50.42,50.49,50.41,50.46,48535.0,36.7168,36.7678,36.7095,36.7459,48535.0
2015-06-12 11:10:00,50.46,50.55,50.41,50.53,36892.0,36.7459,36.8115,36.7095,36.7969,36892.0
2015-06-12 11:15:00,50.55,50.55,50.42,50.49,24148.0,36.8115,36.8115,36.7168,36.7678,24148.0
2015-06-12 11:20:00,50.51,50.54,50.47,50.49,25220.0,36.7823,36.8042,36.7532,36.7678,25220.0
2015-06-12 11:25:00,50.49,50.7,50.49,50.67,49594.0,36.7678,36.9207,36.7678,36.8989,49594.0
2015-06-12 11:30:00,50.67,50.73,50.66,50.73,38262.0,36.8989,36.9425,36.8916,36.9425,38262.0
2015-06-12 11:35:00,50.73,50.78,50.69,50.78,49880.0,36.9425,36.979,36.9134,36.979,49880.0
2015-06-12 11:40:00,50.78,50.82,50.7,50.82,52625.0,36.979,37.0081,36.9207,37.0081,52625.0
2015-06-12 11:45:00,50.82,50.83,50.79,50.8,47093.0,37.0081,37.0154,36.9862,36.9935,47093.0
2015-06-12 11:50:00,50.81,50.9,50.8,50.89,40226.0,37.0008,37.0663,36.9935,37.0591,40226.0
2015-06-12 11:55:00,50.88,50.9,50.85,50.87,38318.0,37.0518,37.0663,37.0299,37.0445,38318.0
2015-06-12 12:00:00,50.86,50.89,50.84,50.87,31301.0,37.0372,37.0591,37.0226,37.0445,31301.0
2015-06-12 12:05:00,50.87,50.96,50.86,50.92,51055.0,37.0445,37.11,37.0372,37.0809,51055.0
2015-06-12 12:10:00,50.91,50.96,50.88,50.94,24729.0,37.0736,37.11,37.0518,37.0955,24729.0
2015-06-12 12:15:00,50.95,51.03,50.94,51.03,22966.0,37.1028,37.161,37.0955,37.161,22966.0
2015-06-12 12:20:00,51.04,51.04,51.01,51.03,18487.0,37.1683,37.1683,37.1464,37.161,18487.0
2015-06-12 12:25:00,51.02,51.03,50.94,51.01,24515.0,37.1537,37.161,37.0955,37.1464,24515.0
2015-06-12 12:30:00,51.0,51.01,50.96,51.01,47085.0,37.1392,37.1464,37.11,37.1464,47085.0
2015-06-12 12:35:00,51.01,51.05,51.01,51.04,24743.0,37.1464,37.1756,37.1464,37.1683,24743.0
2015-06-12 12:40:00,51.04,51.06,51.0,51.02,23991.0,37.1683,37.1829,37.1392,37.1537,23991.0
2015-06-12 12:45:00,51.03,51.11,51.02,51.07,22330.0,37.161,37.2193,37.1537,37.1901,22330.0
2015-06-12 12:50:00,51.07,51.1,51.04,51.08,21385.0,37.1901,37.212,37.1683,37.1974,21385.0
2015-06-12 12:55:00,51.08,51.11,51.05,51.08,20367.0,37.1974,37.2193,37.1756,37.1974,20367.0
2015-06-12 13:00:00,51.09,51.1,51.05,51.05,23042.0,37.2047,37.212,37.1756,37.1756,23042.0
2015-06-12 13:05:00,51.05,51.12,51.05,51.09,22483.0,37.1756,37.2266,37.1756,37.2047,22483.0
2015-06-12 13:10:00,51.09,51.16,51.09,51.12,23490.0,37.2047,37.2557,37.2047,37.2266,23490.0
2015-06-12 13:15:00,51.12,51.12,51.08,51.1,18953.0,37.2266,37.2266,37.1974,37.212,18953.0
2015-06-12 13:20:00,51.1,51.13,51.04,51.05,19697.0,37.212,37.2338,37.1683,37.1756,19697.0
2015-06-12 13:25:00,51.05,51.14,51.05,51.14,11679.0,37.1756,37.2411,37.1756,37.2411,11679.0
2015-06-12 13:30:00,51.13,51.18,51.12,51.18,42233.0,37.2338,37.2702,37.2266,37.2702,42233.0
2015-06-12 13:35:00,51.18,51.2,51.13,51.13,20212.0,37.2702,37.2848,37.2338,37.2338,20212.0
2015-06-12 13:40:00,51.13,51.13,51.08,51.1,23823.0,37.2338,37.2338,37.1974,37.212,23823.0
2015-06-12 13:45:00,51.11,51.11,51.06,51.07,17376.0,37.2193,37.2193,37.1829,37.1901,17376.0
2015-06-12 13:50:00,51.08,51.09,51.06,51.08,11057.0,37.1974,37.2047,37.1829,37.1974,11057.0
2015-06-12 13:55:00,51.08,51.1,51.06,51.1,20254.0,37.1974,37.212,37.1829,37.212,20254.0
2015-06-12 14:00:00,51.1,51.11,51.09,51.09,23988.0,37.212,37.2193,37.2047,37.2047,23988.0
2015-06-12 14:05:00,51.08,51.08,50.96,50.99,21901.0,37.1974,37.1974,37.11,37.1319,21901.0
2015-06-12 14:10:00,50.98,50.98,50.91,50.96,20798.0,37.1246,37.1246,37.0736,37.11,20798.0
2015-06-12 14:15:00,50.98,50.98,50.93,50.95,16539.0,37.1246,37.1246,37.0882,37.1028,16539.0
2015-06-12 14:20:00,50.95,50.95,50.88,50.88,20327.0,37.1028,37.1028,37.0518,37.0518,20327.0
2015-06-12 14:25:00,50.88,50.92,50.86,50.92,14508.0,37.0518,37.0809,37.0372,37.0809,14508.0
2015-06-12 14:30:00,50.93,50.93,50.85,50.86,22043.0,37.0882,37.0882,37.0299,37.0372,22043.0
2015-06-12 14:35:00,50.87,50.88,50.84,50.86,17954.0,37.0445,37.0518,37.0226,37.0372,17954.0
2015-06-12 14:40:00,50.87,50.94,50.87,50.94,14841.0,37.0445,37.0955,37.0445,37.0955,14841.0
2015-06-12 14:45:00,50.93,50.98,50.93,50.98,19869.0,37.0882,37.1246,37.0882,37.1246,19869.0
2015-06-12 14:50:00,50.98,51.02,50.98,51.0,22092.0,37.1246,37.1537,37.1246,37.1392,22092.0
2015-06-12 14:55:00,51.01,51.07,51.01,51.07,28927.0,37.1464,37.1901,37.1464,37.1901,28927.0
2015-06-12 15:00:00,51.06,51.12,51.06,51.12,22500.0,37.1829,37.2266,37.1829,37.2266,22500.0
2015-06-12 15:05:00,51.12,51.14,51.05,51.14,34902.0,37.2266,37.2411,37.1756,37.2411,34902.0
2015-06-12 15:10:00,51.14,51.18,51.09,51.09,40098.0,37.2411,37.2702,37.2047,37.2047,40098.0
2015-06-12 15:15:00,51.08,51.1,51.08,51.1,34696.0,37.1974,37.212,37.1974,37.212,34696.0
2015-06-12 15:20:00,51.09,51.1,51.08,51.08,33661.0,37.2047,37.212,37.1974,37.1974,33661.0
2015-06-12 15:25:00,51.07,51.13,51.07,51.12,30878.0,37.1901,37.2338,37.1901,37.2266,30878.0
2015-06-12 15:30:00,51.12,51.18,51.12,51.15,46984.0,37.2266,37.2702,37.2266,37.2484,46984.0
2015-06-12 15:35:00,51.16,51.16,51.07,51.08,47752.0,37.2557,37.2557,37.1901,37.1974,47752.0
2015-06-12 15:40:00,51.07,51.09,51.06,51.07,39706.0,37.1901,37.2047,37.1829,37.1901,39706.0
2015-06-12 15:45:00,51.07,51.08,51.01,51.06,57270.0,37.1901,37.1974,37.1464,37.1829,57270.0
2015-06-12 15:50:00,51.06,51.06,51.02,51.03,50963.0,37.1829,37.1829,37.1537,37.161,50963.0
2015-06-12 15:55:00,51.01,51.07,50.98,51.02,227005.0,37.1464,37.1901,37.1246,37.1537,227005.0
2015-06-15 09:30:00,50.62,51.08,50.5,50.99,83188.0,36.8624,37.1974,36.7751,37.1319,83188.0
2015-06-15 09:35:00,51.01,51.01,50.73,50.75,30546.0,37.1464,37.1464,36.9425,36.9571,30546.0
2015-06-15 09:40:00,50.74,50.74,50.53,50.69,24957.0,36.9498,36.9498,36.7969,36.9134,24957.0
2015-06-15 09:45:00,50.7,50.81,50.6,50.72,19379.0,36.9207,37.0008,36.8479,36.9353,19379.0
2015-06-15 09:50:00,50.71,50.73,50.61,50.66,19955.0,36.928,36.9425,36.8552,36.8916,19955.0
2015-06-15 09:55:00,50.68,50.79,50.67,50.77,8003.0,36.9061,36.9862,36.8989,36.9717,8003.0
2015-06-15 10:00:00,50.77,50.95,50.77,50.87,51605.0,36.9717,37.1028,36.9717,37.0445,51605.0
2015-06-15 10:05:00,50.86,50.97,50.82,50.93,26349.0,37.0372,37.1173,37.0081,37.0882,26349.0
2015-06-15 10:10:00,50.93,51.02,50.86,50.95,16517.0,37.0882,37.1537,37.0372,37.1028,16517.0
2015-06-15 10:15:00,50.93,50.93,50.79,50.79,19624.0,37.0882,37.0882,36.9862,36.9862,19624.0
2015-06-15 10:20:00,50.78,50.81,50.65,50.66,25070.0,36.979,37.0008,36.8843,36.8916,25070.0
2015-06-15 10:25:00,50.66,50.73,50.58,50.71,30084.0,36.8916,36.9425,36.8333,36.928,30084.0
2015-06-15 10:30:00,50.7,50.7,50.62,50.66,27770.0,36.9207,36.9207,36.8624,36.8916,27770.0
2015-06-15 10:35:00,50.66,50.82,50.62,50.74,33186.0,36.8916,37.0081,36.8624,36.9498,33186.0
2015-06-15 10:40:00,50.74,50.75,50.63,50.66,19051.0,36.9498,36.9571,36.8697,36.8916,19051.0
2015-06-15 10:45:00,50.68,50.86,50.67,50.73,28783.0,36.9061,37.0372,36.8989,36.9425,28783.0
2015-06-15 10:50:00,50.73,50.77,50.71,50.71,15248.0,36.9425,36.9717,36.928,36.928,15248.0
2015-06-15 10:55:00,50.71,50.79,50.7,50.73,33687.0,36.928,36.9862,36.9207,36.9425,33687.0
2015-06-15 11:00:00,50.76,50.91,50.76,50.84,27000.0,36.9644,37.0736,36.9644,37.0226,27000.0
2015-06-15 11:05:00,50.87,51.05,50.87,51.02,35470.0,37.0445,37.1756,37.0445,37.1537,35470.0
2015-06-15 11:10:00,51.0,51.04,50.91,50.99,24633.0,37.1392,37.1683,37.0736,37.1319,24633.0
2015-06-15 11:15:00,50.99,51.0,50.92,50.93,31930.0,37.1319,37.1392,37.0809,37.0882,31930.0
2015-06-15 11:20:00,50.93,50.97,50.85,50.87,17237.0,37.0882,37.1173,37.0299,37.0445,17237.0
2015-06-15 11:25:00,50.86,50.87,50.77,50.79,17072.0,37.0372,37.0445,36.9717,36.9862,17072.0
2015-06-15 11:30:00,50.79,50.87,50.78,50.86,14074.0,36.9862,37.0445,36.979,37.0372,14074.0
2015-06-15 11:35:00,50.85,50.85,50.74,50.78,14433.0,37.0299,37.0299,36.9498,36.979,14433.0
2015-06-15 11:40:00,50.8,50.88,50.79,50.85,13249.0,36.9935,37.0518,36.9862,37.0299,13249.0
2015-06-15 11:45:00,50.85,50.87,50.78,50.87,9502.0,37.0299,37.0445,36.979,37.0445,9502.0
2015-06-15 11:50:00,50.87,50.93,50.87,50.89,8969.0,37.0445,37.0882,37.0445,37.0591,8969.0
2015-06-15 11:55:00,50.88,50.88,50.78,50.8,12884.0,37.0518,37.0518,36.979,36.9935,12884.0
2015-06-15 12:00:00,50.8,50.84,50.79,50.81,13383.0,36.9935,37.0226,36.9862,37.0008,13383.0
2015-06-15 12:05:00,50.81,50.85,50.8,50.85,14185.0,37.0008,37.0299,36.9935,37.0299,14185.0
2015-06-15 12:10:00,50.85,50.87,50.78,50.86,16198.0,37.0299,37.0445,36.979,37.0372,16198.0
2015-06-15 12:15:00,50.87,50.95,50.86,50.95,19183.0,37.0445,37.1028,37.0372,37.1028,19183.0
2015-06-15 12:20:00,50.95,50.96,50.89,50.89,12402.0,37.1028,37.11,37.0591,37.0591,12402.0
2015-06-15 12:25:00,50.91,50.91,50.81,50.89,11683.0,37.0736,37.0736,37.0008,37.0591,11683.0
2015-06-15 12:30:00,50.88,50.95,50.88,50.95,17131.0,37.0518,37.1028,37.0518,37.1028,17131.0
2015-06-15 12:35:00,50.94,51.0,50.92,50.98,30978.0,37.0955,37.1392,37.0809,37.1246,30978.0
2015-06-15 12:40:00,50.98,51.17,50.97,51.16,80067.0,37.1246,37.263,37.1173,37.2557,80067.0
2015-06-15 12:45:00,51.13,51.18,51.1,51.18,33206.0,37.2338,37.2702,37.212,37.2702,33206.0
2015-06-15 12:50:00,51.19,51.2,51.08,51.1,24814.0,37.2775,37.2848,37.1974,37.212,24814.0
2015-06-15 12:55:00,51.11,51.12,51.03,51.04,14812.0,37.2193,37.2266,37.161,37.1683,14812.0
2015-06-15 13:00:00,51.04,51.11,51.02,51.1,12796.0,37.1683,37.2193,37.1537,37.212,12796.0
2015-06-15 13:05:00,51.1,51.11,51.07,51.1,19840.0,37.212,37.2193,37.1901,37.212,19840.0
2015-06-15 13:10:00,51.11,51.11,51.06,51.07,14905.0,37.2193,37.2193,37.1829,37.1901,14905.0
2015-06-15 13:15:00,51.08,51.1,51.05,51.07,13835.0,37.1974,37.212,37.1756,37.1901,13835.0
2015-06-15 13:20:00,51.08,51.09,51.05,51.05,20215.0,37.1974,37.2047,37.1756,37.1756,20215.0
2015-06-15 13:25:00,51.05,51.06,51.0,51.03,14272.0,37.1756,37.1829,37.1392,37.161,14272.0
2015-06-15 13:30:00,51.02,51.04,50.97,50.98,18139.0,37.1537,37.1683,37.1173,37.1246,18139.0
2015-06-15 13:35:00,50.97,50.98,50.92,50.93,14909.0,37.1173,37.1246,37.0809,37.0882,14909.0
2015-06-15 13:40:00,50.93,50.94,50.89,50.94,12505.0,37.0882,37.0955,37.0591,37.0955,12505.0
2015-06-15 13:45:00,50.94,50.94,50.9,50.91,14486.0,37.0955,37.0955,37.0663,37.0736,14486.0
2015-06-15 13:50:00,50.91,51.1,50.91,50.97,58853.0,37.0736,37.212,37.0736,37.1173,58853.0
2015-06-15 13:55:00,50.98,51.0,50.95,50.99,12146.0,37.1246,37.1392,37.1028,37.1319,12146.0
2015-06-15 14:00:00,50.99,51.05,50.99,51.02,23557.0,37.1319,37.1756,37.1319,37.1537,23557.0
2015-06-15 14:05:00,51.02,51.04,50.97,50.97,8979.0,37.1537,37.1683,37.1173,37.1173,8979.0
2015-06-15 14:10:00,50.98,51.03,50.93,51.0,20563.0,37.1246,37.161,37.0882,37.1392,20563.0
2015-06-15 14:15:00,51.01,51.06,51.0,51.05,21250.0,37.1464,37.1829,37.1392,37.1756,21250.0
2015-06-15 14:20:00,51.04,51.04,50.95,50.97,11509.0,37.1683,37.1683,37.1028,37.1173,11509.0
2015-06-15 14:25:00,50.96,50.97,50.93,50.94,12579.0,37.11,37.1173,37.0882,37.0955,12579.0
2015-06-15 14:30:00,50.95,50.99,50.94,50.96,14870.0,37.1028,37.1319,37.0955,37.11,14870.0
2015-06-15 14:35:00,50.97,51.03,50.97,51.01,22751.0,37.1173,37.161,37.1173,37.1464,22751.0
2015-06-15 14:40:00,51.01,51.02,50.95,50.95,12684.0,37.1464,37.1537,37.1028,37.1028,12684.0
2015-06-15 14:45:00,50.96,50.99,50.95,50.96,16879.0,37.11,37.1319,37.1028,37.11,16879.0
2015-06-15 14:50:00,50.96,50.96,50.88,50.88,18556.0,37.11,37.11,37.0518,37.0518,18556.0
2015-06-15 14:55:00,50.89,50.89,50.82,50.83,25752.0,37.0591,37.0591,37.0081,37.0154,25752.0
2015-06-15 15:00:00,50.84,50.95,50.83,50.92,34396.0,37.0226,37.1028,37.0154,37.0809,34396.0
2015-06-15 15:05:00,50.91,50.96,50.89,50.94,22511.0,37.0736,37.11,37.0591,37.0955,22511.0
2015-06-15 15:10:00,50.93,50.98,50.92,50.98,21844.0,37.0882,37.1246,37.0809,37.1246,21844.0
2015-06-15 15:15:00,50.97,51.01,50.95,50.98,22536.0,37.1173,37.1464,37.1028,37.1246,22536.0
2015-06-15 15:20:00,50.98,51.01,50.96,50.99,29050.0,37.1246,37.1464,37.11,37.1319,29050.0
2015-06-15 15:25:00,50.99,51.0,50.95,50.96,22231.0,37.1319,37.1392,37.1028,37.11,22231.0
2015-06-15 15:30:00,50.96,50.98,50.95,50.95,26572.0,37.11,37.1246,37.1028,37.1028,26572.0
2015-06-15 15:35:00,50.96,51.02,50.95,51.02,37705.0,37.11,37.1537,37.1028,37.1537,37705.0
2015-06-15 15:40:00,51.02,51.13,51.01,51.09,65010.0,37.1537,37.2338,37.1464,37.2047,65010.0
2015-06-15 15:45:00,51.08,51.08,51.02,51.05,62989.0,37.1974,37.1974,37.1537,37.1756,62989.0
2015-06-15 15:50:00,51.05,51.08,51.02,51.07,74468.0,37.1756,37.1974,37.1537,37.1901,74468.0
2015-06-15 15:55:00,51.06,51.1,51.01,51.03,293441.0,37.1829,37.212,37.1464,37.161,293441.0
2015-06-16 09:30:00,50.93,51.0,50.7,50.87,99311.0,37.0882,37.1392,36.9207,37.0445,99311.0
2015-06-16 09:35:00,50.83,50.98,50.81,50.83,54332.0,37.0154,37.1246,37.0008,37.0154,54332.0
2015-06-16 09:40:00,50.84,50.9,50.71,50.77,55539.0,37.0226,37.0663,36.928,36.9717,55539.0
2015-06-16 09:45:00,50.77,50.9,50.61,50.75,60022.0,36.9717,37.0663,36.8552,36.9571,60022.0
2015-06-16 09:50:00,50.75,50.8,50.63,50.68,14307.0,36.9571,36.9935,36.8697,36.9061,14307.0
2015-06-16 09:55:00,50.67,50.71,50.61,50.61,12333.0,36.8989,36.928,36.8552,36.8552,12333.0
2015-06-16 10:00:00,50.62,50.63,50.55,50.56,13503.0,36.8624,36.8697,36.8115,36.8187,13503.0
2015-06-16 10:05:00,50.58,50.59,50.47,50.5,41067.0,36.8333,36.8406,36.7532,36.7751,41067.0
2015-06-16 10:10:00,50.5,50.6,50.49,50.56,44710.0,36.7751,36.8479,36.7678,36.8187,44710.0
2015-06-16 10:15:00,50.57,50.7,50.55,50.66,26799.0,36.826,36.9207,36.8115,36.8916,26799.0
2015-06-16 10:20:00,50.65,50.83,50.64,50.8,144302.0,36.8843,37.0154,36.877,36.9935,144302.0
2015-06-16 10:25:00,50.8,50.81,50.66,50.66,64766.0,36.9935,37.0008,36.8916,36.8916,64766.0
2015-06-16 10:30:00,50.67,50.67,50.55,50.56,23357.0,36.8989,36.8989,36.8115,36.8187,23357.0
2015-06-16 10:35:00,50.55,50.61,50.54,50.61,17036.0,36.8115,36.8552,36.8042,36.8552,17036.0
2015-06-16 10:40:00,50.6,50.7,50.6,50.6,43454.0,36.8479,36.9207,36.8479,36.8479,43454.0
2015-06-16 10:45:00,50.6,50.61,50.57,50.58,28409.0,36.8479,36.8552,36.826,36.8333,28409.0
2015-06-16 10:50:00,50.59,50.59,50.56,50.58,20058.0,36.8406,36.8406,36.8187,36.8333,20058.0
2015-06-16 10:55:00,50.58,50.59,50.55,50.59,26945.0,36.8333,36.8406,36.8115,36.8406,26945.0
2015-06-16 11:00:00,50.6,50.65,50.57,50.64,31741.0,36.8479,36.8843,36.826,36.877,31741.0
2015-06-16 11:05:00,50.63,50.65,50.59,50.6,33763.0,36.8697,36.8843,36.8406,36.8479,33763.0
2015-06-16 11:10:00,50.6,50.8,50.59,50.8,21133.0,36.8479,36.9935,36.8406,36.9935,21133.0
2015-06-16 11:15:00,50.8,50.83,50.74,50.79,30996.0,36.9935,37.0154,36.9498,36.9862,30996.0
2015-06-16 11:20:00,50.79,50.84,50.76,50.84,52082.0,36.9862,37.0226,36.9644,37.0226,52082.0
2015-06-16 11:25:00,50.83,51.0,50.8,50.96,107733.0,37.0154,37.1392,36.9935,37.11,107733.0
2015-06-16 11:30:00,50.96,51.06,50.95,51.05,48254.0,37.11,37.1829,37.1028,37.1756,48254.0
2015-06-16 11:35:00,51.05,51.31,51.05,51.24,111854.0,37.1756,37.3649,37.1756,37.3139,111854.0
2015-06-16 11:40:00,51.24,51.3,51.16,51.24,87094.0,37.3139,37.3576,37.2557,37.3139,87094.0
2015-06-16 11:45:00,51.26,51.35,51.23,51.25,32870.0,37.3285,37.394,37.3067,37.3212,32870.0
2015-06-16 11:50:00,51.25,51.28,51.25,51.27,16898.0,37.3212,37.3431,37.3212,37.3358,16898.0
2015-06-16 11:55:00,51.27,51.36,51.27,51.36,23241.0,37.3358,37.4013,37.3358,37.4013,23241.0
2015-06-16 12:00:00,51.36,51.4,51.27,51.27,34586.0,37.4013,37.4305,37.3358,37.3358,34586.0
2015-06-16 12:05:00,51.27,51.28,51.22,51.22,18766.0,37.3358,37.3431,37.2994,37.2994,18766.0
2015-06-16 12:10:00,51.21,51.22,51.13,51.13,23790.0,37.2921,37.2994,37.2338,37.2338,23790.0
2015-06-16 12:15:00,51.15,51.19,51.11,51.15,35648.0,37.2484,37.2775,37.2193,37.2484,35648.0
2015-06-16 12:20:00,51.16,51.16,51.03,51.04,16149.0,37.2557,37.2557,37.161,37.1683,16149.0
2015-06-16 12:25:00,51.03,51.05,50.93,50.98,30213.0,37.161,37.1756,37.0882,37.1246,30213.0
2015-06-16 12:30:00,50.98,51.0,50.96,51.0,31763.0,37.1246,37.1392,37.11,37.1392,31763.0
2015-06-16 12:35:00,51.0,51.08,50.98,51.04,21320.0,37.1392,37.1974,37.1246,37.1683,21320.0
2015-06-16 12:40:00,51.05,51.07,51.0,51.0,16164.0,37.1756,37.1901,37.1392,37.1392,16164.0
2015-06-16 12:45:00,50.99,50.99,50.92,50.94,15575.0,37.1319,37.1319,37.0809,37.0955,15575.0
2015-06-16 12:50:00,50.95,51.01,50.94,50.97,13551.0,37.1028,37.1464,37.0955,37.1173,13551.0
2015-06-16 12:55:00,50.97,50.97,50.91,50.93,17666.0,37.1173,37.1173,37.0736,37.0882,17666.0
2015-06-16 13:00:00,50.93,51.0,50.92,50.97,31099.0,37.0882,37.1392,37.0809,37.1173,31099.0
2015-06-16 13:05:00,50.96,50.96,50.92,50.94,41119.0,37.11,37.11,37.0809,37.0955,41119.0
2015-06-16 13:10:00,50.95,50.96,50.89,50.92,39664.0,37.1028,37.11,37.0591,37.0809,39664.0
2015-06-16 13:15:00,50.92,50.92,50.85,50.86,17989.0,37.0809,37.0809,37.0299,37.0372,17989.0
2015-06-16 13:20:00,50.86,50.9,50.86,50.89,11282.0,37.0372,37.0663,37.0372,37.0591,11282.0
2015-06-16 13:25:00,50.89,50.93,50.88,50.93,15955.0,37.0591,37.0882,37.0518,37.0882,15955.0
2015-06-16 13:30:00,50.93,50.96,50.88,50.91,16607.0,37.0882,37.11,37.0518,37.0736,16607.0
2015-06-16 13:35:00,50.91,50.91,50.89,50.9,14064.0,37.0736,37.0736,37.0591,37.0663,14064.0
2015-06-16 13:40:00,50.9,50.92,50.88,50.89,17032.0,37.0663,37.0809,37.0518,37.0591,17032.0
2015-06-16 13:45:00,50.89,50.9,50.81,50.82,34475.0,37.0591,37.0663,37.0008,37.0081,34475.0
2015-06-16 13:50:00,50.82,50.87,50.8,50.87,28374.0,37.0081,37.0445,36.9935,37.0445,28374.0
2015-06-16 13:55:00,50.87,50.89,50.84,50.85,20992.0,37.0445,37.0591,37.0226,37.0299,20992.0
2015-06-16 14:00:00,50.85,50.89,50.84,50.86,24261.0,37.0299,37.0591,37.0226,37.0372,24261.0
2015-06-16 14:05:00,50.86,50.92,50.85,50.92,20122.0,37.0372,37.0809,37.0299,37.0809,20122.0
2015-06-16 14:10:00,50.93,50.94,50.89,50.9,28807.0,37.0882,37.0955,37.0591,37.0663,28807.0
2015-06-16 14:15:00,50.91,50.92,50.88,50.89,20608.0,37.0736,37.0809,37.0518,37.0591,20608.0
2015-06-16 14:20:00,50.89,50.9,50.88,50.9,15412.0,37.0591,37.0663,37.0518,37.0663,15412.0
2015-06-16 14:25:00,50.89,51.02,50.89,51.02,36734.0,37.0591,37.1537,37.0591,37.1537,36734.0
2015-06-16 14:30:00,51.02,51.08,51.01,51.07,16672.0,37.1537,37.1974,37.1464,37.1901,16672.0
2015-06-16 14:35:00,51.08,51.12,51.06,51.08,30321.0,37.1974,37.2266,37.1829,37.1974,30321.0
2015-06-16 14:40:00,51.08,51.1,51.04,51.1,23078.0,37.1974,37.212,37.1683,37.212,23078.0
2015-06-16 14:45:00,51.1,51.16,51.1,51.14,17191.0,37.212,37.2557,37.212,37.2411,17191.0
2015-06-16 14:50:00,51.15,51.19,51.1,51.11,24090.0,37.2484,37.2775,37.212,37.2193,24090.0
2015-06-16 14:55:00,51.11,51.16,51.11,51.16,10961.0,37.2193,37.2557,37.2193,37.2557,10961.0
2015-06-16 15:00:00,51.16,51.18,51.13,51.17,23757.0,37.2557,37.2702,37.2338,37.263,23757.0
2015-06-16 15:05:00,51.17,51.18,51.1,51.11,23626.0,37.263,37.2702,37.212,37.2193,23626.0
2015-06-16 15:10:00,51.11,51.12,51.08,51.09,22435.0,37.2193,37.2266,37.1974,37.2047,22435.0
2015-06-16 15:15:00,51.09,51.18,51.08,51.14,18409.0,37.2047,37.2702,37.1974,37.2411,18409.0
2015-06-16 15:20:00,51.15,51.15,51.1,51.13,25037.0,37.2484,37.2484,37.212,37.2338,25037.0
2015-06-16 15:25:00,51.13,51.18,51.11,51.15,26973.0,37.2338,37.2702,37.2193,37.2484,26973.0
2015-06-16 15:30:00,51.16,51.21,51.15,51.21,25139.0,37.2557,37.2921,37.2484,37.2921,25139.0
2015-06-16 15:35:00,51.21,51.23,51.19,51.23,28513.0,37.2921,37.3067,37.2775,37.3067,28513.0
2015-06-16 15:40:00,51.23,51.23,51.15,51.15,39610.0,37.3067,37.3067,37.2484,37.2484,39610.0
2015-06-16 15:45:00,51.15,51.16,51.11,51.12,58650.0,37.2484,37.2557,37.2193,37.2266,58650.0
2015-06-16 15:50:00,51.13,51.17,51.12,51.16,44270.0,37.2338,37.263,37.2266,37.2557,44270.0
2015-06-16 15:55:00,51.16,51.23,51.13,51.19,122106.0,37.2557,37.3067,37.2338,37.2775,122106.0
2015-06-17 09:30:00,51.6,51.86,51.47,51.69,56731.0,37.5761,37.7654,37.4814,37.6416,56731.0
2015-06-17 09:35:00,51.7,52.0,51.67,52.0,52416.0,37.6489,37.8674,37.6271,37.8674,52416.0
2015-06-17 09:40:00,52.0,52.24,51.94,52.23,42851.0,37.8674,38.0422,37.8237,38.0349,42851.0
2015-06-17 09:45:00,52.25,52.4,52.14,52.27,44215.0,38.0494,38.1587,37.9693,38.064,44215.0
2015-06-17 09:50:00,52.32,52.45,52.3,52.34,42318.0,38.1004,38.1951,38.0858,38.115,42318.0
2015-06-17 09:55:00,52.36,52.4,52.17,52.3,50058.0,38.1295,38.1587,37.9912,38.0858,50058.0
2015-06-17 10:00:00,52.3,52.3,52.05,52.06,47574.0,38.0858,38.0858,37.9038,37.9111,47574.0
2015-06-17 10:05:00,52.06,52.31,52.06,52.24,45263.0,37.9111,38.0931,37.9111,38.0422,45263.0
2015-06-17 10:10:00,52.23,52.28,52.19,52.22,44426.0,38.0349,38.0713,38.0057,38.0276,44426.0
2015-06-17 10:15:00,52.22,52.28,52.16,52.2,54690.0,38.0276,38.0713,37.9839,38.013,54690.0
2015-06-17 10:20:00,52.2,52.29,52.2,52.25,33817.0,38.013,38.0786,38.013,38.0494,33817.0
2015-06-17 10:25:00,52.25,52.29,52.24,52.24,28082.0,38.0494,38.0786,38.0422,38.0422,28082.0
2015-06-17 10:30:00,52.24,52.25,51.82,51.83,80021.0,38.0422,38.0494,37.7363,37.7436,80021.0
2015-06-17 10:35:00,51.84,51.84,51.63,51.7,176619.0,37.7509,37.7509,37.5979,37.6489,176619.0
2015-06-17 10:40:00,51.7,51.78,51.69,51.73,62356.0,37.6489,37.7072,37.6416,37.6708,62356.0
2015-06-17 10:45:00,51.73,51.75,51.5,51.5,65742.0,37.6708,37.6853,37.5033,37.5033,65742.0
2015-06-17 10:50:00,51.51,51.51,51.11,51.11,124374.0,37.5106,37.5106,37.2193,37.2193,124374.0
2015-06-17 10:55:00,51.11,51.46,51.09,51.46,105273.0,37.2193,37.4741,37.2047,37.4741,105273.0
2015-06-17 11:00:00,51.47,51.54,51.44,51.5,27349.0,37.4814,37.5324,37.4596,37.5033,27349.0
2015-06-17 11:05:00,51.5,51.51,51.01,51.03,83139.0,37.5033,37.5106,37.1464,37.161,83139.0
2015-06-17 11:10:00,51.01,51.15,51.0,51.14,40789.0,37.1464,37.2484,37.1392,37.2411,40789.0
2015-06-17 11:15:00,51.13,51.21,51.07,51.17,48235.0,37.2338,37.2921,37.1901,37.263,48235.0
2015-06-17 11:20:00,51.17,51.21,51.12,51.12,16212.0,37.263,37.2921,37.2266,37.2266,16212.0
2015-06-17 11:25:00,51.13,51.13,51.01,51.01,23221.0,37.2338,37.2338,37.1464,37.1464,23221.0
2015-06-17 11:30:00,51.02,51.02,50.8,50.84,131497.0,37.1537,37.1537,36.9935,37.0226,131497.0
2015-06-17 11:35:00,50.87,51.05,50.87,51.05,26020.0,37.0445,37.1756,37.0445,37.1756,26020.0
2015-06-17 11:40:00,51.05,51.06,50.86,50.86,19898.0,37.1756,37.1829,37.0372,37.0372,19898.0
2015-06-17 11:45:00,50.88,51.0,50.87,50.95,18476.0,37.0518,37.1392,37.0445,37.1028,18476.0
2015-06-17 11:50:00,50.96,51.05,50.91,51.05,13145.0,37.11,37.1756,37.0736,37.1756,13145.0
2015-06-17 11:55:00,51.05,51.07,51.0,51.04,9300.0,37.1756,37.1901,37.1392,37.1683,9300.0
2015-06-17 12:00:00,51.04,51.04,50.89,50.89,21538.0,37.1683,37.1683,37.0591,37.0591,21538.0
2015-06-17 12:05:00,50.89,50.96,50.89,50.93,19703.0,37.0591,37.11,37.0591,37.0882,19703.0
2015-06-17 12:10:00,50.92,50.92,50.7,50.71,49473.0,37.0809,37.0809,36.9207,36.928,49473.0
2015-06-17 12:15:00,50.73,50.78,50.7,50.78,36652.0,36.9425,36.979,36.9207,36.979,36652.0
2015-06-17 12:20:00,50.77,50.96,50.77,50.95,22477.0,36.9717,37.11,36.9717,37.1028,22477.0
2015-06-17 12:25:00,50.95,50.96,50.89,50.94,13470.0,37.1028,37.11,37.0591,37.0955,13470.0
2015-06-17 12:30:00,50.95,50.95,50.83,50.84,17402.0,37.1028,37.1028,37.0154,37.0226,17402.0
2015-06-17 12:35:00,50.83,50.83,50.74,50.74,25133.0,37.0154,37.0154,36.9498,36.9498,25133.0
2015-06-17 12:40:00,50.74,50.8,50.67,50.71,41136.0,36.9498,36.9935,36.8989,36.928,41136.0
2015-06-17 12:45:00,50.7,50.71,50.61,50.62,17913.0,36.9207,36.928,36.8552,36.8624,17913.0
2015-06-17 12:50:00,50.63,50.74,50.63,50.74,14287.0,36.8697,36.9498,36.8697,36.9498,14287.0
2015-06-17 12:55:00,50.74,50.77,50.69,50.71,21870.0,36.9498,36.9717,36.9134,36.928,21870.0
2015-06-17 13:00:00,50.71,50.81,50.69,50.79,12623.0,36.928,37.0008,36.9134,36.9862,12623.0
2015-06-17 13:05:00,50.79,50.86,50.79,50.85,22209.0,36.9862,37.0372,36.9862,37.0299,22209.0
2015-06-17 13:10:00,50.85,50.88,50.81,50.82,24957.0,37.0299,37.0518,37.0008,37.0081,24957.0
2015-06-17 13:15:00,50.82,50.82,50.74,50.77,19612.0,37.0081,37.0081,36.9498,36.9717,19612.0
2015-06-17 13:20:00,50.76,50.76,50.62,50.66,37810.0,36.9644,36.9644,36.8624,36.8916,37810.0
2015-06-17 13:25:00,50.67,50.71,50.67,50.69,13697.0,36.8989,36.928,36.8989,36.9134,13697.0
2015-06-17 13:30:00,50.69,50.82,50.68,50.82,19735.0,36.9134,37.0081,36.9061,37.0081,19735.0
2015-06-17 13:35:00,50.82,50.88,50.79,50.85,52913.0,37.0081,37.0518,36.9862,37.0299,52913.0
2015-06-17 13:40:00,50.85,50.92,50.84,50.91,16331.0,37.0299,37.0809,37.0226,37.0736,16331.0
2015-06-17 13:45:00,50.91,50.95,50.9,50.91,19785.0,37.0736,37.1028,37.0663,37.0736,19785.0
2015-06-17 13:50:00,50.92,51.17,50.91,51.17,49654.0,37.0809,37.263,37.0736,37.263,49654.0
2015-06-17 13:55:00,51.16,51.29,51.16,51.25,38640.0,37.2557,37.3503,37.2557,37.3212,38640.0
2015-06-17 14:00:00,51.22,51.43,51.06,51.31,29893.0,37.2994,37.4523,37.1829,37.3649,29893.0
2015-06-17 14:05:00,51.31,51.44,51.19,51.35,34826.0,37.3649,37.4596,37.2775,37.394,34826.0
2015-06-17 14:10:00,51.35,51.39,51.27,51.36,20601.0,37.394,37.4232,37.3358,37.4013,20601.0
2015-06-17 14:15:00,51.37,51.41,51.18,51.23,25471.0,37.4086,37.4377,37.2702,37.3067,25471.0
2015-06-17 14:20:00,51.24,51.24,51.11,51.13,18152.0,37.3139,37.3139,37.2193,37.2338,18152.0
2015-06-17 14:25:00,51.14,51.16,51.03,51.05,46083.0,37.2411,37.2557,37.161,37.1756,46083.0
2015-06-17 14:30:00,51.04,51.17,51.01,51.13,28244.0,37.1683,37.263,37.1464,37.2338,28244.0
2015-06-17 14:35:00,51.16,51.18,51.09,51.16,13038.0,37.2557,37.2702,37.2047,37.2557,13038.0
2015-06-17 14:40:00,51.17,51.3,51.17,51.27,18984.0,37.263,37.3576,37.263,37.3358,18984.0
2015-06-17 14:45:00,51.27,51.36,51.27,51.34,28399.0,37.3358,37.4013,37.3358,37.3868,28399.0
2015-06-17 14:50:00,51.34,51.4,51.32,51.4,13246.0,37.3868,37.4305,37.3722,37.4305,13246.0
2015-06-17 14:55:00,51.39,51.4,51.34,51.36,13802.0,37.4232,37.4305,37.3868,37.4013,13802.0
2015-06-17 15:00:00,51.38,51.4,51.31,51.35,26963.0,37.4159,37.4305,37.3649,37.394,26963.0
2015-06-17 15:05:00,51.35,51.38,51.33,51.34,15694.0,37.394,37.4159,37.3795,37.3868,15694.0
2015-06-17 15:10:00,51.34,51.46,51.33,51.38,39537.0,37.3868,37.4741,37.3795,37.4159,39537.0
2015-06-17 15:15:00,51.39,51.49,51.38,51.48,18948.0,37.4232,37.496,37.4159,37.4887,18948.0
2015-06-17 15:20:00,51.48,51.56,51.47,51.53,34235.0,37.4887,37.547,37.4814,37.5251,34235.0
2015-06-17 15:25:00,51.52,51.55,51.5,51.51,31448.0,37.5178,37.5397,37.5033,37.5106,31448.0
2015-06-17 15:30:00,51.51,51.52,51.42,51.47,39796.0,37.5106,37.5178,37.445,37.4814,39796.0
2015-06-17 15:35:00,51.47,51.5,51.43,51.44,38170.0,37.4814,37.5033,37.4523,37.4596,38170.0
2015-06-17 15:40:00,51.43,51.46,51.38,51.42,48417.0,37.4523,37.4741,37.4159,37.445,48417.0
2015-06-17 15:45:00,51.41,51.41,51.33,51.37,47774.0,37.4377,37.4377,37.3795,37.4086,47774.0
2015-06-17 15:50:00,51.38,51.41,51.34,51.36,67513.0,37.4159,37.4377,37.3868,37.4013,67513.0
2015-06-17 15:55:00,51.34,51.35,51.27,51.3,150404.0,37.3868,37.394,37.3358,37.3576,150404.0
2015-06-18 09:30:00,51.55,51.8,51.37,51.69,46238.0,37.5397,37.7217,37.4086,37.6416,46238.0
2015-06-18 09:35:00,51.71,51.94,51.68,51.79,33111.0,37.6562,37.8237,37.6344,37.7145,33111.0
2015-06-18 09:40:00,51.83,52.07,51.82,51.92,40584.0,37.7436,37.9184,37.7363,37.8091,40584.0
2015-06-18 09:45:00,51.91,52.12,51.91,52.0,31652.0,37.8018,37.9548,37.8018,37.8674,31652.0
2015-06-18 09:50:00,52.01,52.07,51.88,51.94,21839.0,37.8747,37.9184,37.78,37.8237,21839.0
2015-06-18 09:55:00,51.95,51.95,51.85,51.94,25443.0,37.831,37.831,37.7582,37.8237,25443.0
2015-06-18 10:00:00,51.97,52.0,51.92,51.99,55048.0,37.8455,37.8674,37.8091,37.8601,55048.0
2015-06-18 10:05:00,51.99,52.0,51.93,51.97,74869.0,37.8601,37.8674,37.8164,37.8455,74869.0
2015-06-18 10:10:00,51.97,52.05,51.97,51.99,43017.0,37.8455,37.9038,37.8455,37.8601,43017.0
2015-06-18 10:15:00,51.98,52.06,51.97,51.98,27467.0,37.8528,37.9111,37.8455,37.8528,27467.0
2015-06-18 10:20:00,51.98,51.99,51.93,51.94,35583.0,37.8528,37.8601,37.8164,37.8237,35583.0
2015-06-18 10:25:00,51.95,51.98,51.92,51.95,27836.0,37.831,37.8528,37.8091,37.831,27836.0
2015-06-18 10:30:00,51.95,51.97,51.87,51.95,22467.0,37.831,37.8455,37.7727,37.831,22467.0
2015-06-18 10:35:00,51.94,51.96,51.89,51.9,16684.0,37.8237,37.8383,37.7873,37.7946,16684.0
2015-06-18 10:40:00,51.9,51.93,51.88,51.92,20755.0,37.7946,37.8164,37.78,37.8091,20755.0
2015-06-18 10:45:00,51.93,51.96,51.77,51.85,91075.0,37.8164,37.8383,37.6999,37.7582,91075.0
2015-06-18 10:50:00,51.86,51.95,51.85,51.95,25209.0,37.7654,37.831,37.7582,37.831,25209.0
2015-06-18 10:55:00,51.94,52.0,51.94,51.97,19946.0,37.8237,37.8674,37.8237,37.8455,19946.0
2015-06-18 11:00:00,52.0,52.04,51.96,52.01,16440.0,37.8674,37.8965,37.8383,37.8747,16440.0
2015-06-18 11:05:00,52.02,52.12,52.02,52.09,32509.0,37.8819,37.9548,37.8819,37.9329,32509.0
2015-06-18 11:10:00,52.1,52.12,52.03,52.05,25112.0,37.9402,37.9548,37.8892,37.9038,25112.0
2015-06-18 11:15:00,52.06,52.12,52.0,52.11,24356.0,37.9111,37.9548,37.8674,37.9475,24356.0
2015-06-18 11:20:00,52.11,52.12,52.02,52.08,40677.0,37.9475,37.9548,37.8819,37.9256,40677.0
2015-06-18 11:25:00,52.09,52.14,52.03,52.14,51024.0,37.9329,37.9693,37.8892,37.9693,51024.0
2015-06-18 11:30:00,52.15,52.22,52.1,52.19,50659.0,37.9766,38.0276,37.9402,38.0057,50659.0
2015-06-18 11:35:00,52.2,52.22,52.17,52.2,17268.0,38.013,38.0276,37.9912,38.013,17268.0
2015-06-18 11:40:00,52.2,52.33,52.19,52.21,44399.0,38.013,38.1077,38.0057,38.0203,44399.0
2015-06-18 11:45:00,52.22,52.31,52.21,52.24,29024.0,38.0276,38.0931,38.0203,38.0422,29024.0
2015-06-18 11:50:00,52.24,52.29,52.2,52.28,34762.0,38.0422,38.0786,38.013,38.0713,34762.0
2015-06-18 11:55:00,52.27,52.35,52.25,52.33,20192.0,38.064,38.1223,38.0494,38.1077,20192.0
2015-06-18 12:00:00,52.34,52.39,52.28,52.36,80724.0,38.115,38.1514,38.0713,38.1295,80724.0
2015-06-18 12:05:00,52.36,52.39,52.31,52.32,22056.0,38.1295,38.1514,38.0931,38.1004,22056.0
2015-06-18 12:10:00,52.3,52.38,52.3,52.34,23984.0,38.0858,38.1441,38.0858,38.115,23984.0
2015-06-18 12:15:00,52.34,52.36,52.27,52.33,48287.0,38.115,38.1295,38.064,38.1077,48287.0
2015-06-18 12:20:00,52.33,52.43,52.32,52.43,44365.0,38.1077,38.1805,38.1004,38.1805,44365.0
2015-06-18 12:25:00,52.43,52.43,52.37,52.41,21848.0,38.1805,38.1805,38.1368,38.166,21848.0
2015-06-18 12:30:00,52.41,52.47,52.4,52.47,19170.0,38.166,38.2096,38.1587,38.2096,19170.0
2015-06-18 12:35:00,52.45,52.51,52.42,52.44,70045.0,38.1951,38.2388,38.1732,38.1878,70045.0
2015-06-18 12:40:00,52.44,52.48,52.38,52.4,33116.0,38.1878,38.2169,38.1441,38.1587,33116.0
2015-06-18 12:45:00,52.39,52.4,52.38,52.39,30683.0,38.1514,38.1587,38.1441,38.1514,30683.0
2015-06-18 12:50:00,52.39,52.39,52.38,52.39,20039.0,38.1514,38.1514,38.1441,38.1514,20039.0
2015-06-18 12:55:00,52.39,52.39,52.28,52.3,22962.0,38.1514,38.1514,38.0713,38.0858,22962.0
2015-06-18 13:00:00,52.31,52.32,52.28,52.3,28964.0,38.0931,38.1004,38.0713,38.0858,28964.0
2015-06-18 13:05:00,52.3,52.3,52.19,52.19,24598.0,38.0858,38.0858,38.0057,38.0057,24598.0
2015-06-18 13:10:00,52.17,52.25,52.16,52.19,25052.0,37.9912,38.0494,37.9839,38.0057,25052.0
2015-06-18 13:15:00,52.18,52.19,52.08,52.1,80893.0,37.9985,38.0057,37.9256,37.9402,80893.0
2015-06-18 13:20:00,52.1,52.15,52.04,52.1,28276.0,37.9402,37.9766,37.8965,37.9402,28276.0
2015-06-18 13:25:00,52.1,52.12,52.09,52.09,23144.0,37.9402,37.9548,37.9329,37.9329,23144.0
2015-06-18 13:30:00,52.09,52.16,52.08,52.13,22722.0,37.9329,37.9839,37.9256,37.9621,22722.0
2015-06-18 13:35:00,52.12,52.18,52.11,52.18,17435.0,37.9548,37.9985,37.9475,37.9985,17435.0
2015-06-18 13:40:00,52.17,52.27,52.16,52.27,20642.0,37.9912,38.064,37.9839,38.064,20642.0
2015-06-18 13:45:00,52.27,52.28,52.23,52.23,21230.0,38.064,38.0713,38.0349,38.0349,21230.0
2015-06-18 13:50:00,52.23,52.24,52.19,52.19,24639.0,38.0349,38.0422,38.0057,38.0057,24639.0
2015-06-18 13:55:00,52.19,52.22,52.11,52.12,59422.0,38.0057,38.0276,37.9475,37.9548,59422.0
2015-06-18 14:00:00,52.12,52.14,52.07,52.1,28433.0,37.9548,37.9693,37.9184,37.9402,28433.0
2015-06-18 14:05:00,52.1,52.18,52.06,52.06,30007.0,37.9402,37.9985,37.9111,37.9111,30007.0
2015-06-18 14:10:00,52.06,52.06,52.01,52.02,30903.0,37.9111,37.9111,37.8747,37.8819,30903.0
2015-06-18 14:15:00,52.01,52.08,52.0,52.08,28463.0,37.8747,37.9256,37.8674,37.9256,28463.0
2015-06-18 14:20:00,52.08,52.12,52.03,52.09,60962.0,37.9256,37.9548,37.8892,37.9329,60962.0
2015-06-18 14:25:00,52.08,52.08,52.04,52.05,16807.0,37.9256,37.9256,37.8965,37.9038,16807.0
2015-06-18 14:30:00,52.05,52.12,52.04,52.1,23120.0,37.9038,37.9548,37.8965,37.9402,23120.0
2015-06-18 14:35:00,52.1,52.11,52.04,52.11,16818.0,37.9402,37.9475,37.8965,37.9475,16818.0
2015-06-18 14:40:00,52.11,52.11,52.08,52.09,21618.0,37.9475,37.9475,37.9256,37.9329,21618.0
2015-06-18 14:45:00,52.09,52.1,52.0,52.0,29245.0,37.9329,37.9402,37.8674,37.8674,29245.0
2015-06-18 14:50:00,52.0,52.01,51.93,51.93,25509.0,37.8674,37.8747,37.8164,37.8164,25509.0
2015-06-18 14:55:00,51.92,51.94,51.9,51.92,32268.0,37.8091,37.8237,37.7946,37.8091,32268.0
2015-06-18 15:00:00,51.92,51.94,51.91,51.94,28637.0,37.8091,37.8237,37.8018,37.8237,28637.0
2015-06-18 15:05:00,51.93,51.96,51.91,51.91,47351.0,37.8164,37.8383,37.8018,37.8018,47351.0
2015-06-18 15:10:00,51.91,51.98,51.9,51.91,64312.0,37.8018,37.8528,37.7946,37.8018,64312.0
2015-06-18 15:15:00,51.9,51.92,51.86,51.91,49027.0,37.7946,37.8091,37.7654,37.8018,49027.0
2015-06-18 15:20:00,51.91,51.94,51.89,51.89,53567.0,37.8018,37.8237,37.7873,37.7873,53567.0
2015-06-18 15:25:00,51.9,51.95,51.86,51.93,68306.0,37.7946,37.831,37.7654,37.8164,68306.0
2015-06-18 15:30:00,51.94,51.99,51.9,51.99,52288.0,37.8237,37.8601,37.7946,37.8601,52288.0
2015-06-18 15:35:00,51.99,52.0,51.84,51.87,79726.0,37.8601,37.8674,37.7509,37.7727,79726.0
2015-06-18 15:40:00,51.88,51.97,51.86,51.95,93453.0,37.78,37.8455,37.7654,37.831,93453.0
2015-06-18 15:45:00,51.94,51.99,51.91,51.98,100039.0,37.8237,37.8601,37.8018,37.8528,100039.0
2015-06-18 15:50:00,51.99,51.99,51.96,51.98,121310.0,37.8601,37.8601,37.8383,37.8528,121310.0
2015-06-18 15:55:00,51.98,52.02,51.94,51.94,234767.0,37.8528,37.8819,37.8237,37.8237,234767.0
2015-06-19 09:30:00,51.8,52.08,51.74,52.02,512283.0,37.7217,37.9256,37.678,37.8819,512283.0
2015-06-19 09:35:00,52.08,52.2,52.0,52.03,21121.0,37.9256,38.013,37.8674,37.8892,21121.0
2015-06-19 09:40:00,52.08,52.08,51.86,52.01,34890.0,37.9256,37.9256,37.7654,37.8747,34890.0
2015-06-19 09:45:00,52.0,52.07,51.89,52.05,35751.0,37.8674,37.9184,37.7873,37.9038,35751.0
2015-06-19 09:50:00,52.01,52.28,52.0,52.28,17264.0,37.8747,38.0713,37.8674,38.0713,17264.0
2015-06-19 09:55:00,52.29,52.31,52.16,52.23,24957.0,38.0786,38.0931,37.9839,38.0349,24957.0
2015-06-19 10:00:00,52.22,52.32,52.19,52.25,18588.0,38.0276,38.1004,38.0057,38.0494,18588.0
2015-06-19 10:05:00,52.22,52.33,52.19,52.28,22511.0,38.0276,38.1077,38.0057,38.0713,22511.0
2015-06-19 10:10:00,52.28,52.35,52.24,52.35,20429.0,38.0713,38.1223,38.0422,38.1223,20429.0
2015-06-19 10:15:00,52.35,52.41,52.31,52.4,34085.0,38.1223,38.166,38.0931,38.1587,34085.0
2015-06-19 10:20:00,52.39,52.54,52.38,52.49,50396.0,38.1514,38.2606,38.1441,38.2242,50396.0
2015-06-19 10:25:00,52.49,52.52,52.43,52.44,33780.0,38.2242,38.2461,38.1805,38.1878,33780.0
2015-06-19 10:30:00,52.43,52.5,52.41,52.41,21522.0,38.1805,38.2315,38.166,38.166,21522.0
2015-06-19 10:35:00,52.4,52.41,52.35,52.35,19513.0,38.1587,38.166,38.1223,38.1223,19513.0
2015-06-19 10:40:00,52.35,52.46,52.31,52.46,34040.0,38.1223,38.2024,38.0931,38.2024,34040.0
2015-06-19 10:45:00,52.45,52.56,52.44,52.55,44447.0,38.1951,38.2752,38.1878,38.2679,44447.0
2015-06-19 10:50:00,52.55,52.68,52.52,52.66,64923.0,38.2679,38.3626,38.2461,38.348,64923.0
2015-06-19 10:55:00,52.67,52.73,52.65,52.7,26129.0,38.3553,38.399,38.3407,38.3771,26129.0
2015-06-19 11:00:00,52.71,52.73,52.56,52.73,47524.0,38.3844,38.399,38.2752,38.399,47524.0
2015-06-19 11:05:00,52.73,52.77,52.61,52.64,35066.0,38.399,38.4281,38.3116,38.3334,35066.0
2015-06-19 11:10:00,52.63,52.77,52.62,52.77,27688.0,38.3262,38.4281,38.3189,38.4281,27688.0
2015-06-19 11:15:00,52.77,52.78,52.58,52.62,29457.0,38.4281,38.4354,38.2898,38.3189,29457.0
2015-06-19 11:20:00,52.62,52.63,52.61,52.63,9801.0,38.3189,38.3262,38.3116,38.3262,9801.0
2015-06-19 11:25:00,52.62,52.63,52.38,52.41,46566.0,38.3189,38.3262,38.1441,38.166,46566.0
2015-06-19 11:30:00,52.41,52.45,52.37,52.43,22678.0,38.166,38.1951,38.1368,38.1805,22678.0
2015-06-19 11:35:00,52.45,52.5,52.43,52.45,18847.0,38.1951,38.2315,38.1805,38.1951,18847.0
2015-06-19 11:40:00,52.45,52.49,52.43,52.44,22670.0,38.1951,38.2242,38.1805,38.1878,22670.0
2015-06-19 11:45:00,52.43,52.43,52.3,52.38,29559.0,38.1805,38.1805,38.0858,38.1441,29559.0
2015-06-19 11:50:00,52.39,52.39,52.29,52.29,17606.0,38.1514,38.1514,38.0786,38.0786,17606.0
2015-06-19 11:55:00,52.3,52.3,52.21,52.21,22006.0,38.0858,38.0858,38.0203,38.0203,22006.0
2015-06-19 12:00:00,52.2,52.2,52.15,52.15,20223.0,38.013,38.013,37.9766,37.9766,20223.0
2015-06-19 12:05:00,52.15,52.15,52.08,52.09,24514.0,37.9766,37.9766,37.9256,37.9329,24514.0
2015-06-19 12:10:00,52.08,52.09,52.04,52.07,17628.0,37.9256,37.9329,37.8965,37.9184,17628.0
2015-06-19 12:15:00,52.07,52.07,52.03,52.04,10160.0,37.9184,37.9184,37.8892,37.8965,10160.0
2015-06-19 12:20:00,52.03,52.04,51.98,51.99,16049.0,37.8892,37.8965,37.8528,37.8601,16049.0
2015-06-19 12:25:00,51.99,52.05,51.98,52.0,17615.0,37.8601,37.9038,37.8528,37.8674,17615.0
2015-06-19 12:30:00,51.99,52.01,51.96,52.01,13001.0,37.8601,37.8747,37.8383,37.8747,13001.0
2015-06-19 12:35:00,52.02,52.07,52.0,52.04,18893.0,37.8819,37.9184,37.8674,37.8965,18893.0
2015-06-19 12:40:00,52.04,52.09,52.04,52.09,15446.0,37.8965,37.9329,37.8965,37.9329,15446.0
2015-06-19 12:45:00,52.09,52.14,52.07,52.11,20530.0,37.9329,37.9693,37.9184,37.9475,20530.0
2015-06-19 12:50:00,52.11,52.11,52.07,52.08,8465.0,37.9475,37.9475,37.9184,37.9256,8465.0
2015-06-19 12:55:00,52.08,52.12,52.08,52.11,11060.0,37.9256,37.9548,37.9256,37.9475,11060.0
2015-06-19 13:00:00,52.11,52.11,52.06,52.07,15935.0,37.9475,37.9475,37.9111,37.9184,15935.0
2015-06-19 13:05:00,52.07,52.08,52.02,52.02,16661.0,37.9184,37.9256,37.8819,37.8819,16661.0
2015-06-19 13:10:00,52.02,52.07,52.01,52.04,10913.0,37.8819,37.9184,37.8747,37.8965,10913.0
2015-06-19 13:15:00,52.05,52.06,52.04,52.06,20302.0,37.9038,37.9111,37.8965,37.9111,20302.0
2015-06-19 13:20:00,52.06,52.06,52.05,52.05,13600.0,37.9111,37.9111,37.9038,37.9038,13600.0
2015-06-19 13:25:00,52.05,52.06,52.04,52.05,11138.0,37.9038,37.9111,37.8965,37.9038,11138.0
2015-06-19 13:30:00,52.04,52.13,52.04,52.13,23123.0,37.8965,37.9621,37.8965,37.9621,23123.0
2015-06-19 13:35:00,52.13,52.2,52.12,52.19,15700.0,37.9621,38.013,37.9548,38.0057,15700.0
2015-06-19 13:40:00,52.2,52.29,52.19,52.29,20079.0,38.013,38.0786,38.0057,38.0786,20079.0
2015-06-19 13:45:00,52.29,52.29,52.23,52.29,22323.0,38.0786,38.0786,38.0349,38.0786,22323.0
2015-06-19 13:50:00,52.29,52.31,52.25,52.25,14779.0,38.0786,38.0931,38.0494,38.0494,14779.0
2015-06-19 13:55:00,52.25,52.27,52.22,52.24,13471.0,38.0494,38.064,38.0276,38.0422,13471.0
2015-06-19 14:00:00,52.22,52.23,52.17,52.19,20082.0,38.0276,38.0349,37.9912,38.0057,20082.0
2015-06-19 14:05:00,52.18,52.19,52.14,52.18,12300.0,37.9985,38.0057,37.9693,37.9985,12300.0
2015-06-19 14:10:00,52.17,52.21,52.16,52.21,13939.0,37.9912,38.0203,37.9839,38.0203,13939.0
2015-06-19 14:15:00,52.2,52.28,52.2,52.27,19301.0,38.013,38.0713,38.013,38.064,19301.0
2015-06-19 14:20:00,52.27,52.27,52.14,52.15,18655.0,38.064,38.064,37.9693,37.9766,18655.0
2015-06-19 14:25:00,52.14,52.14,52.01,52.07,62447.0,37.9693,37.9693,37.8747,37.9184,62447.0
2015-06-19 14:30:00,52.05,52.07,52.0,52.07,18946.0,37.9038,37.9184,37.8674,37.9184,18946.0
2015-06-19 14:35:00,52.08,52.11,52.01,52.01,15166.0,37.9256,37.9475,37.8747,37.8747,15166.0
2015-06-19 14:40:00,52.01,52.09,52.01,52.09,13967.0,37.8747,37.9329,37.8747,37.9329,13967.0
2015-06-19 14:45:00,52.09,52.11,52.06,52.09,14731.0,37.9329,37.9475,37.9111,37.9329,14731.0
2015-06-19 14:50:00,52.08,52.11,52.07,52.09,21417.0,37.9256,37.9475,37.9184,37.9329,21417.0
2015-06-19 14:55:00,52.09,52.11,52.08,52.08,16120.0,37.9329,37.9475,37.9256,37.9256,16120.0
2015-06-19 15:00:00,52.08,52.11,52.04,52.04,29657.0,37.9256,37.9475,37.8965,37.8965,29657.0
2015-06-19 15:05:00,52.03,52.08,52.03,52.04,20293.0,37.8892,37.9256,37.8892,37.8965,20293.0
2015-06-19 15:10:00,52.04,52.13,52.04,52.12,35239.0,37.8965,37.9621,37.8965,37.9548,35239.0
2015-06-19 15:15:00,52.12,52.14,52.08,52.13,20332.0,37.9548,37.9693,37.9256,37.9621,20332.0
2015-06-19 15:20:00,52.13,52.14,52.1,52.1,21673.0,37.9621,37.9693,37.9402,37.9402,21673.0
2015-06-19 15:25:00,52.11,52.17,52.1,52.14,37274.0,37.9475,37.9912,37.9402,37.9693,37274.0
2015-06-19 15:30:00,52.14,52.17,52.13,52.15,41661.0,37.9693,37.9912,37.9621,37.9766,41661.0
2015-06-19 15:35:00,52.15,52.16,52.08,52.08,44864.0,37.9766,37.9839,37.9256,37.9256,44864.0
2015-06-19 15:40:00,52.09,52.13,52.08,52.12,51831.0,37.9329,37.9621,37.9256,37.9548,51831.0
2015-06-19 15:45:00,52.11,52.12,52.02,52.09,141822.0,37.9475,37.9548,37.8819,37.9329,141822.0
2015-06-19 15:50:00,52.09,52.1,51.92,51.92,155158.0,37.9329,37.9402,37.8091,37.8091,155158.0
2015-06-19 15:55:00,51.92,51.94,51.83,51.89,399988.0,37.8091,37.8237,37.7436,37.7873,399988.0
2015-06-22 09:30:00,52.16,52.16,51.72,51.91,95752.0,37.9839,37.9839,37.6635,37.8018,95752.0
2015-06-22 09:35:00,51.96,51.99,51.73,51.88,41348.0,37.8383,37.8601,37.6708,37.78,41348.0
2015-06-22 09:40:00,51.87,52.04,51.81,52.0,18163.0,37.7727,37.8965,37.729,37.8674,18163.0
2015-06-22 09:45:00,52.01,52.03,51.8,51.93,22855.0,37.8747,37.8892,37.7217,37.8164,22855.0
2015-06-22 09:50:00,51.93,52.07,51.93,52.07,15578.0,37.8164,37.9184,37.8164,37.9184,15578.0
2015-06-22 09:55:00,52.07,52.21,52.03,52.06,28604.0,37.9184,38.0203,37.8892,37.9111,28604.0
2015-06-22 10:00:00,52.06,52.11,51.98,52.0,17748.0,37.9111,37.9475,37.8528,37.8674,17748.0
2015-06-22 10:05:00,52.01,52.09,51.98,51.99,22290.0,37.8747,37.9329,37.8528,37.8601,22290.0
2015-06-22 10:10:00,51.98,52.0,51.92,51.95,22393.0,37.8528,37.8674,37.8091,37.831,22393.0
2015-06-22 10:15:00,51.96,51.96,51.81,51.81,17526.0,37.8383,37.8383,37.729,37.729,17526.0
2015-06-22 10:20:00,51.82,51.91,51.81,51.82,23700.0,37.7363,37.8018,37.729,37.7363,23700.0
2015-06-22 10:25:00,51.8,51.83,51.67,51.71,34506.0,37.7217,37.7436,37.6271,37.6562,34506.0
2015-06-22 10:30:00,51.69,51.7,51.6,51.6,21934.0,37.6416,37.6489,37.5761,37.5761,21934.0
2015-06-22 10:35:00,51.6,51.67,51.54,51.67,30797.0,37.5761,37.6271,37.5324,37.6271,30797.0
2015-06-22 10:40:00,51.68,51.74,51.65,51.7,26580.0,37.6344,37.678,37.6125,37.6489,26580.0
2015-06-22 10:45:00,51.73,51.78,51.7,51.71,23188.0,37.6708,37.7072,37.6489,37.6562,23188.0
2015-06-22 10:50:00,51.72,51.72,51.54,51.6,36257.0,37.6635,37.6635,37.5324,37.5761,36257.0
2015-06-22 10:55:00,51.59,51.64,51.56,51.63,26890.0,37.5688,37.6052,37.547,37.5979,26890.0
2015-06-22 11:00:00,51.63,51.74,51.62,51.73,19289.0,37.5979,37.678,37.5907,37.6708,19289.0
2015-06-22 11:05:00,51.74,51.92,51.74,51.91,34031.0,37.678,37.8091,37.678,37.8018,34031.0
2015-06-22 11:10:00,51.91,52.06,51.89,52.03,23665.0,37.8018,37.9111,37.7873,37.8892,23665.0
2015-06-22 11:15:00,52.03,52.06,51.99,52.02,24454.0,37.8892,37.9111,37.8601,37.8819,24454.0
2015-06-22 11:20:00,52.03,52.05,51.99,52.01,17255.0,37.8892,37.9038,37.8601,37.8747,17255.0
2015-06-22 11:25:00,52.0,52.03,51.95,52.02,18566.0,37.8674,37.8892,37.831,37.8819,18566.0
2015-06-22 11:30:00,52.02,52.09,51.99,52.02,30186.0,37.8819,37.9329,37.8601,37.8819,30186.0
2015-06-22 11:35:00,52.01,52.12,52.0,52.06,28495.0,37.8747,37.9548,37.8674,37.9111,28495.0
2015-06-22 11:40:00,52.09,52.1,52.01,52.06,10508.0,37.9329,37.9402,37.8747,37.9111,10508.0
2015-06-22 11:45:00,52.06,52.13,52.05,52.1,19932.0,37.9111,37.9621,37.9038,37.9402,19932.0
2015-06-22 11:50:00,52.09,52.15,52.05,52.05,13654.0,37.9329,37.9766,37.9038,37.9038,13654.0
2015-06-22 11:55:00,52.05,52.05,51.94,51.95,20373.0,37.9038,37.9038,37.8237,37.831,20373.0
2015-06-22 12:00:00,51.93,51.96,51.91,51.91,9851.0,37.8164,37.8383,37.8018,37.8018,9851.0
2015-06-22 12:05:00,51.91,51.92,51.88,51.89,8801.0,37.8018,37.8091,37.78,37.7873,8801.0
2015-06-22 12:10:00,51.88,51.95,51.87,51.89,19043.0,37.78,37.831,37.7727,37.7873,19043.0
2015-06-22 12:15:00,51.89,51.97,51.86,51.95,17555.0,37.7873,37.8455,37.7654,37.831,17555.0
2015-06-22 12:20:00,51.93,51.93,51.75,51.76,20790.0,37.8164,37.8164,37.6853,37.6926,20790.0
2015-06-22 12:25:00,51.75,51.79,51.72,51.78,23918.0,37.6853,37.7145,37.6635,37.7072,23918.0
2015-06-22 12:30:00,51.78,51.83,51.73,51.83,14229.0,37.7072,37.7436,37.6708,37.7436,14229.0
2015-06-22 12:35:00,51.81,51.9,51.8,51.9,12032.0,37.729,37.7946,37.7217,37.7946,12032.0
2015-06-22 12:40:00,51.9,51.94,51.89,51.94,11717.0,37.7946,37.8237,37.7873,37.8237,11717.0
2015-06-22 12:45:00,51.95,51.96,51.82,51.87,22313.0,37.831,37.8383,37.7363,37.7727,22313.0
2015-06-22 12:50:00,51.86,51.87,51.81,51.83,12023.0,37.7654,37.7727,37.729,37.7436,12023.0
2015-06-22 12:55:00,51.82,51.83,51.78,51.8,13407.0,37.7363,37.7436,37.7072,37.7217,13407.0
2015-06-22 13:00:00,51.78,51.82,51.74,51.8,13554.0,37.7072,37.7363,37.678,37.7217,13554.0
2015-06-22 13:05:00,51.79,51.81,51.72,51.73,12964.0,37.7145,37.729,37.6635,37.6708,12964.0
2015-06-22 13:10:00,51.73,51.75,51.69,51.7,13792.0,37.6708,37.6853,37.6416,37.6489,13792.0
2015-06-22 13:15:00,51.71,51.75,51.7,51.72,9762.0,37.6562,37.6853,37.6489,37.6635,9762.0
2015-06-22 13:20:00,51.73,51.75,51.72,51.72,12588.0,37.6708,37.6853,37.6635,37.6635,12588.0
2015-06-22 13:25:00,51.72,51.74,51.64,51.67,44878.0,37.6635,37.678,37.6052,37.6271,44878.0
2015-06-22 13:30:00,51.68,51.72,51.66,51.72,20304.0,37.6344,37.6635,37.6198,37.6635,20304.0
2015-06-22 13:35:00,51.72,51.72,51.67,51.67,15257.0,37.6635,37.6635,37.6271,37.6271,15257.0
2015-06-22 13:40:00,51.67,51.72,51.67,51.72,11662.0,37.6271,37.6635,37.6271,37.6635,11662.0
2015-06-22 13:45:00,51.73,51.73,51.66,51.67,22563.0,37.6708,37.6708,37.6198,37.6271,22563.0
2015-06-22 13:50:00,51.67,51.74,51.65,51.72,22931.0,37.6271,37.678,37.6125,37.6635,22931.0
2015-06-22 13:55:00,51.69,51.73,51.69,51.73,12669.0,37.6416,37.6708,37.6416,37.6708,12669.0
2015-06-22 14:00:00,51.72,51.73,51.7,51.72,10407.0,37.6635,37.6708,37.6489,37.6635,10407.0
2015-06-22 14:05:00,51.72,51.79,51.72,51.77,18877.0,37.6635,37.7145,37.6635,37.6999,18877.0
2015-06-22 14:10:00,51.76,51.78,51.74,51.74,15503.0,37.6926,37.7072,37.678,37.678,15503.0
2015-06-22 14:15:00,51.74,51.78,51.74,51.77,8904.0,37.678,37.7072,37.678,37.6999,8904.0
2015-06-22 14:20:00,51.76,51.83,51.76,51.78,41260.0,37.6926,37.7436,37.6926,37.7072,41260.0
2015-06-22 14:25:00,51.79,51.79,51.7,51.75,17063.0,37.7145,37.7145,37.6489,37.6853,17063.0
2015-06-22 14:30:00,51.74,51.8,51.7,51.78,15873.0,37.678,37.7217,37.6489,37.7072,15873.0
2015-06-22 14:35:00,51.78,51.85,51.78,51.85,11879.0,37.7072,37.7582,37.7072,37.7582,11879.0
2015-06-22 14:40:00,51.84,51.85,51.76,51.8,22321.0,37.7509,37.7582,37.6926,37.7217,22321.0
2015-06-22 14:45:00,51.8,51.83,51.79,51.82,18926.0,37.7217,37.7436,37.7145,37.7363,18926.0
2015-06-22 14:50:00,51.82,51.89,51.81,51.86,22908.0,37.7363,37.7873,37.729,37.7654,22908.0
2015-06-22 14:55:00,51.87,51.91,51.83,51.85,23581.0,37.7727,37.8018,37.7436,37.7582,23581.0
2015-06-22 15:00:00,51.85,51.88,51.84,51.87,20749.0,37.7582,37.78,37.7509,37.7727,20749.0
2015-06-22 15:05:00,51.87,51.92,51.84,51.92,17418.0,37.7727,37.8091,37.7509,37.8091,17418.0
2015-06-22 15:10:00,51.92,51.94,51.89,51.94,40713.0,37.8091,37.8237,37.7873,37.8237,40713.0
2015-06-22 15:15:00,51.94,51.94,51.82,51.87,37651.0,37.8237,37.8237,37.7363,37.7727,37651.0
2015-06-22 15:20:00,51.87,51.88,51.85,51.88,20579.0,37.7727,37.78,37.7582,37.78,20579.0
2015-06-22 15:25:00,51.87,51.88,51.79,51.8,24779.0,37.7727,37.78,37.7145,37.7217,24779.0
2015-06-22 15:30:00,51.8,51.83,51.79,51.82,24659.0,37.7217,37.7436,37.7145,37.7363,24659.0
2015-06-22 15:35:00,51.82,51.87,51.81,51.87,53194.0,37.7363,37.7727,37.729,37.7727,53194.0
2015-06-22 15:40:00,51.86,51.94,51.83,51.92,52926.0,37.7654,37.8237,37.7436,37.8091,52926.0
2015-06-22 15:45:00,51.93,51.95,51.86,51.92,69433.0,37.8164,37.831,37.7654,37.8091,69433.0
2015-06-22 15:50:00,51.93,51.96,51.91,51.94,72124.0,37.8164,37.8383,37.8018,37.8237,72124.0
2015-06-22 15:55:00,51.95,51.95,51.86,51.9,162449.0,37.831,37.831,37.7654,37.7946,162449.0
2015-06-23 09:30:00,51.96,52.0,51.69,51.72,94797.0,37.8383,37.8674,37.6416,37.6635,94797.0
2015-06-23 09:35:00,51.71,51.89,51.71,51.84,26374.0,37.6562,37.7873,37.6562,37.7509,26374.0
2015-06-23 09:40:00,51.87,51.93,51.77,51.82,24447.0,37.7727,37.8164,37.6999,37.7363,24447.0
2015-06-23 09:45:00,51.84,51.88,51.75,51.83,25435.0,37.7509,37.78,37.6853,37.7436,25435.0
2015-06-23 09:50:00,51.83,51.92,51.79,51.79,20852.0,37.7436,37.8091,37.7145,37.7145,20852.0
2015-06-23 09:55:00,51.8,51.85,51.79,51.82,17178.0,37.7217,37.7582,37.7145,37.7363,17178.0
2015-06-23 10:00:00,51.85,51.89,51.8,51.81,35586.0,37.7582,37.7873,37.7217,37.729,35586.0
2015-06-23 10:05:00,51.8,51.95,51.8,51.94,23134.0,37.7217,37.831,37.7217,37.8237,23134.0
2015-06-23 10:10:00,51.95,52.12,51.94,52.11,45019.0,37.831,37.9548,37.8237,37.9475,45019.0
2015-06-23 10:15:00,52.11,52.24,52.08,52.08,48504.0,37.9475,38.0422,37.9256,37.9256,48504.0
2015-06-23 10:20:00,52.09,52.21,52.09,52.21,17408.0,37.9329,38.0203,37.9329,38.0203,17408.0
2015-06-23 10:25:00,52.21,52.28,52.2,52.26,23260.0,38.0203,38.0713,38.013,38.0567,23260.0
2015-06-23 10:30:00,52.25,52.27,52.22,52.24,16855.0,38.0494,38.064,38.0276,38.0422,16855.0
2015-06-23 10:35:00,52.24,52.25,52.2,52.22,20225.0,38.0422,38.0494,38.013,38.0276,20225.0
2015-06-23 10:40:00,52.2,52.25,52.05,52.05,44439.0,38.013,38.0494,37.9038,37.9038,44439.0
2015-06-23 10:45:00,52.04,52.09,52.03,52.07,35897.0,37.8965,37.9329,37.8892,37.9184,35897.0
2015-06-23 10:50:00,52.07,52.08,52.02,52.08,40906.0,37.9184,37.9256,37.8819,37.9256,40906.0
2015-06-23 10:55:00,52.08,52.16,52.02,52.03,28840.0,37.9256,37.9839,37.8819,37.8892,28840.0
2015-06-23 11:00:00,52.04,52.07,51.95,51.98,37445.0,37.8965,37.9184,37.831,37.8528,37445.0
2015-06-23 11:05:00,51.98,52.03,51.96,51.98,31645.0,37.8528,37.8892,37.8383,37.8528,31645.0
2015-06-23 11:10:00,51.99,52.03,51.92,51.94,25274.0,37.8601,37.8892,37.8091,37.8237,25274.0
2015-06-23 11:15:00,51.94,52.0,51.91,51.98,21230.0,37.8237,37.8674,37.8018,37.8528,21230.0
2015-06-23 11:20:00,51.98,52.02,51.91,52.02,21830.0,37.8528,37.8819,37.8018,37.8819,21830.0
2015-06-23 11:25:00,52.02,52.03,51.96,52.02,27105.0,37.8819,37.8892,37.8383,37.8819,27105.0
2015-06-23 11:30:00,52.02,52.02,51.94,51.94,27526.0,37.8819,37.8819,37.8237,37.8237,27526.0
2015-06-23 11:35:00,51.95,52.0,51.93,51.93,24715.0,37.831,37.8674,37.8164,37.8164,24715.0
2015-06-23 11:40:00,51.93,52.0,51.93,52.0,16009.0,37.8164,37.8674,37.8164,37.8674,16009.0
2015-06-23 11:45:00,52.0,52.0,51.97,52.0,19120.0,37.8674,37.8674,37.8455,37.8674,19120.0
2015-06-23 11:50:00,52.0,52.03,51.98,52.01,21392.0,37.8674,37.8892,37.8528,37.8747,21392.0
2015-06-23 11:55:00,52.01,52.05,52.01,52.03,35201.0,37.8747,37.9038,37.8747,37.8892,35201.0
2015-06-23 12:00:00,52.03,52.03,51.9,51.94,15350.0,37.8892,37.8892,37.7946,37.8237,15350.0
2015-06-23 12:05:00,51.94,51.95,51.88,51.88,18447.0,37.8237,37.831,37.78,37.78,18447.0
2015-06-23 12:10:00,51.87,51.88,51.85,51.88,8972.0,37.7727,37.78,37.7582,37.78,8972.0
2015-06-23 12:15:00,51.89,51.94,51.87,51.91,15883.0,37.7873,37.8237,37.7727,37.8018,15883.0
2015-06-23 12:20:00,51.92,51.92,51.87,51.87,13160.0,37.8091,37.8091,37.7727,37.7727,13160.0
2015-06-23 12:25:00,51.88,51.93,51.87,51.9,11618.0,37.78,37.8164,37.7727,37.7946,11618.0
2015-06-23 12:30:00,51.91,51.92,51.89,51.91,10132.0,37.8018,37.8091,37.7873,37.8018,10132.0
2015-06-23 12:35:00,51.92,51.94,51.88,51.92,15193.0,37.8091,37.8237,37.78,37.8091,15193.0
2015-06-23 12:40:00,51.92,51.97,51.9,51.93,27952.0,37.8091,37.8455,37.7946,37.8164,27952.0
2015-06-23 12:45:00,51.92,51.94,51.9,51.94,27960.0,37.8091,37.8237,37.7946,37.8237,27960.0
2015-06-23 12:50:00,51.92,51.94,51.92,51.94,10775.0,37.8091,37.8237,37.8091,37.8237,10775.0
2015-06-23 12:55:00,51.93,51.94,51.91,51.91,14836.0,37.8164,37.8237,37.8018,37.8018,14836.0
2015-06-23 13:00:00,51.91,51.93,51.91,51.93,15405.0,37.8018,37.8164,37.8018,37.8164,15405.0
2015-06-23 13:05:00,51.92,51.93,51.83,51.89,22777.0,37.8091,37.8164,37.7436,37.7873,22777.0
2015-06-23 13:10:00,51.88,51.94,51.87,51.93,23643.0,37.78,37.8237,37.7727,37.8164,23643.0
2015-06-23 13:15:00,51.94,51.97,51.93,51.97,14157.0,37.8237,37.8455,37.8164,37.8455,14157.0
2015-06-23 13:20:00,51.98,52.01,51.97,52.01,14285.0,37.8528,37.8747,37.8455,37.8747,14285.0
2015-06-23 13:25:00,52.01,52.09,51.99,52.08,27715.0,37.8747,37.9329,37.8601,37.9256,27715.0
2015-06-23 13:30:00,52.08,52.11,52.05,52.09,17634.0,37.9256,37.9475,37.9038,37.9329,17634.0
2015-06-23 13:35:00,52.09,52.09,52.06,52.09,13756.0,37.9329,37.9329,37.9111,37.9329,13756.0
2015-06-23 13:40:00,52.09,52.14,52.08,52.11,17947.0,37.9329,37.9693,37.9256,37.9475,17947.0
2015-06-23 13:45:00,52.11,52.13,52.1,52.13,10357.0,37.9475,37.9621,37.9402,37.9621,10357.0
2015-06-23 13:50:00,52.12,52.19,52.12,52.18,13248.0,37.9548,38.0057,37.9548,37.9985,13248.0
2015-06-23 13:55:00,52.17,52.2,52.15,52.19,14796.0,37.9912,38.013,37.9766,38.0057,14796.0
2015-06-23 14:00:00,52.2,52.2,52.15,52.17,21455.0,38.013,38.013,37.9766,37.9912,21455.0
2015-06-23 14:05:00,52.17,52.3,52.17,52.29,39894.0,37.9912,38.0858,37.9912,38.0786,39894.0
2015-06-23 14:10:00,52.28,52.41,52.28,52.4,27590.0,38.0713,38.166,38.0713,38.1587,27590.0
2015-06-23 14:15:00,52.41,52.49,52.4,52.47,51004.0,38.166,38.2242,38.1587,38.2096,51004.0
2015-06-23 14:20:00,52.47,52.49,52.45,52.45,96625.0,38.2096,38.2242,38.1951,38.1951,96625.0
2015-06-23 14:25:00,52.45,52.48,52.43,52.48,39553.0,38.1951,38.2169,38.1805,38.2169,39553.0
2015-06-23 14:30:00,52.48,52.48,52.39,52.4,33628.0,38.2169,38.2169,38.1514,38.1587,33628.0
2015-06-23 14:35:00,52.4,52.43,52.38,52.42,44831.0,38.1587,38.1805,38.1441,38.1732,44831.0
2015-06-23 14:40:00,52.41,52.42,52.38,52.39,44570.0,38.166,38.1732,38.1441,38.1514,44570.0
2015-06-23 14:45:00,52.39,52.49,52.39,52.46,47615.0,38.1514,38.2242,38.1514,38.2024,47615.0
2015-06-23 14:50:00,52.45,52.46,52.42,52.43,24837.0,38.1951,38.2024,38.1732,38.1805,24837.0
2015-06-23 14:55:00,52.43,52.43,52.38,52.4,38210.0,38.1805,38.1805,38.1441,38.1587,38210.0
2015-06-23 15:00:00,52.4,52.45,52.38,52.45,33680.0,38.1587,38.1951,38.1441,38.1951,33680.0
2015-06-23 15:05:00,52.44,52.45,52.22,52.29,153680.0,38.1878,38.1951,38.0276,38.0786,153680.0
2015-06-23 15:10:00,52.29,52.32,52.28,52.32,70195.0,38.0786,38.1004,38.0713,38.1004,70195.0
2015-06-23 15:15:00,52.31,52.34,52.28,52.28,25268.0,38.0931,38.115,38.0713,38.0713,25268.0
2015-06-23 15:20:00,52.29,52.29,52.24,52.27,45923.0,38.0786,38.0786,38.0422,38.064,45923.0
2015-06-23 15:25:00,52.27,52.28,52.25,52.26,36635.0,38.064,38.0713,38.0494,38.0567,36635.0
2015-06-23 15:30:00,52.26,52.27,52.23,52.25,45108.0,38.0567,38.064,38.0349,38.0494,45108.0
2015-06-23 15:35:00,52.26,52.27,52.25,52.26,42968.0,38.0567,38.064,38.0494,38.0567,42968.0
2015-06-23 15:40:00,52.27,52.27,52.2,52.21,59637.0,38.064,38.064,38.013,38.0203,59637.0
2015-06-23 15:45:00,52.22,52.27,52.21,52.23,87814.0,38.0276,38.064,38.0203,38.0349,87814.0
2015-06-23 15:50:00,52.22,52.23,52.2,52.23,86904.0,38.0276,38.0349,38.013,38.0349,86904.0
2015-06-23 15:55:00,52.23,52.25,52.14,52.19,231086.0,38.0349,38.0494,37.9693,38.0057,231086.0
2015-06-24 09:30:00,52.08,52.3,52.04,52.08,67665.0,37.9256,38.0858,37.8965,37.9256,67665.0
2015-06-24 09:35:00,52.15,52.44,52.12,52.37,44144.0,37.9766,38.1878,37.9548,38.1368,44144.0
2015-06-24 09:40:00,52.35,52.44,52.33,52.39,40649.0,38.1223,38.1878,38.1077,38.1514,40649.0
2015-06-24 09:45:00,52.39,52.47,52.34,52.4,21668.0,38.1514,38.2096,38.115,38.1587,21668.0
2015-06-24 09:50:00,52.4,52.42,52.27,52.3,31349.0,38.1587,38.1732,38.064,38.0858,31349.0
2015-06-24 09:55:00,52.32,52.32,52.16,52.22,58654.0,38.1004,38.1004,37.9839,38.0276,58654.0
2015-06-24 10:00:00,52.24,52.39,52.19,52.39,24167.0,38.0422,38.1514,38.0057,38.1514,24167.0
2015-06-24 10:05:00,52.4,52.46,52.27,52.46,38554.0,38.1587,38.2024,38.064,38.2024,38554.0
2015-06-24 10:10:00,52.45,52.6,52.44,52.51,35783.0,38.1951,38.3043,38.1878,38.2388,35783.0
2015-06-24 10:15:00,52.48,52.6,52.45,52.58,33060.0,38.2169,38.3043,38.1951,38.2898,33060.0
2015-06-24 10:20:00,52.58,52.58,52.46,52.54,21132.0,38.2898,38.2898,38.2024,38.2606,21132.0
2015-06-24 10:25:00,52.55,52.59,52.47,52.54,56689.0,38.2679,38.297,38.2096,38.2606,56689.0
2015-06-24 10:30:00,52.56,52.59,51.95,51.99,83635.0,38.2752,38.297,37.831,37.8601,83635.0
2015-06-24 10:35:00,51.99,52.16,51.98,52.15,60284.0,37.8601,37.9839,37.8528,37.9766,60284.0
2015-06-24 10:40:00,52.12,52.14,52.07,52.07,31172.0,37.9548,37.9693,37.9184,37.9184,31172.0
2015-06-24 10:45:00,52.06,52.07,51.89,51.91,71911.0,37.9111,37.9184,37.7873,37.8018,71911.0
2015-06-24 10:50:00,51.91,52.01,51.88,51.95,27792.0,37.8018,37.8747,37.78,37.831,27792.0
2015-06-24 10:55:00,51.93,52.0,51.84,51.9,38915.0,37.8164,37.8674,37.7509,37.7946,38915.0
2015-06-24 11:00:00,51.91,51.98,51.88,51.97,23299.0,37.8018,37.8528,37.78,37.8455,23299.0
2015-06-24 11:05:00,51.98,52.04,51.95,52.0,28957.0,37.8528,37.8965,37.831,37.8674,28957.0
2015-06-24 11:10:00,52.0,52.03,51.92,51.98,19023.0,37.8674,37.8892,37.8091,37.8528,19023.0
2015-06-24 11:15:00,51.97,51.97,51.85,51.86,29010.0,37.8455,37.8455,37.7582,37.7654,29010.0
2015-06-24 11:20:00,51.87,51.88,51.78,51.78,61569.0,37.7727,37.78,37.7072,37.7072,61569.0
2015-06-24 11:25:00,51.8,51.91,51.8,51.83,26356.0,37.7217,37.8018,37.7217,37.7436,26356.0
2015-06-24 11:30:00,51.83,51.83,51.76,51.78,49789.0,37.7436,37.7436,37.6926,37.7072,49789.0
2015-06-24 11:35:00,51.77,51.81,51.72,51.72,24048.0,37.6999,37.729,37.6635,37.6635,24048.0
2015-06-24 11:40:00,51.71,51.75,51.7,51.71,31167.0,37.6562,37.6853,37.6489,37.6562,31167.0
2015-06-24 11:45:00,51.72,51.74,51.69,51.71,31048.0,37.6635,37.678,37.6416,37.6562,31048.0
2015-06-24 11:50:00,51.71,51.85,51.71,51.81,30528.0,37.6562,37.7582,37.6562,37.729,30528.0
2015-06-24 11:55:00,51.82,51.92,51.8,51.85,29229.0,37.7363,37.8091,37.7217,37.7582,29229.0
2015-06-24 12:00:00,51.87,51.91,51.79,51.87,28770.0,37.7727,37.8018,37.7145,37.7727,28770.0
2015-06-24 12:05:00,51.86,51.95,51.85,51.89,17089.0,37.7654,37.831,37.7582,37.7873,17089.0
2015-06-24 12:10:00,51.87,51.99,51.87,51.95,13500.0,37.7727,37.8601,37.7727,37.831,13500.0
2015-06-24 12:15:00,51.96,51.97,51.9,51.91,19494.0,37.8383,37.8455,37.7946,37.8018,19494.0
2015-06-24 12:20:00,51.91,51.92,51.87,51.91,16463.0,37.8018,37.8091,37.7727,37.8018,16463.0
2015-06-24 12:25:00,51.91,51.98,51.9,51.97,22169.0,37.8018,37.8528,37.7946,37.8455,22169.0
2015-06-24 12:30:00,51.97,52.01,51.96,51.98,20142.0,37.8455,37.8747,37.8383,37.8528,20142.0
2015-06-24 12:35:00,51.98,52.01,51.97,51.98,16600.0,37.8528,37.8747,37.8455,37.8528,16600.0
2015-06-24 12:40:00,51.98,51.99,51.92,51.93,30960.0,37.8528,37.8601,37.8091,37.8164,30960.0
2015-06-24 12:45:00,51.93,51.98,51.92,51.97,20301.0,37.8164,37.8528,37.8091,37.8455,20301.0
2015-06-24 12:50:00,51.97,51.98,51.9,51.98,18228.0,37.8455,37.8528,37.7946,37.8528,18228.0
2015-06-24 12:55:00,51.96,52.03,51.96,52.03,16394.0,37.8383,37.8892,37.8383,37.8892,16394.0
2015-06-24 13:00:00,52.02,52.03,51.99,52.0,16979.0,37.8819,37.8892,37.8601,37.8674,16979.0
2015-06-24 13:05:00,52.0,52.06,51.99,52.04,15747.0,37.8674,37.9111,37.8601,37.8965,15747.0
2015-06-24 13:10:00,52.04,52.05,52.0,52.04,16828.0,37.8965,37.9038,37.8674,37.8965,16828.0
2015-06-24 13:15:00,52.04,52.05,51.97,52.02,24020.0,37.8965,37.9038,37.8455,37.8819,24020.0
2015-06-24 13:20:00,52.02,52.06,51.99,52.0,30989.0,37.8819,37.9111,37.8601,37.8674,30989.0
2015-06-24 13:25:00,51.98,52.02,51.93,51.95,36958.0,37.8528,37.8819,37.8164,37.831,36958.0
2015-06-24 13:30:00,51.94,51.96,51.92,51.95,30517.0,37.8237,37.8383,37.8091,37.831,30517.0
2015-06-24 13:35:00,51.95,51.96,51.84,51.84,18849.0,37.831,37.8383,37.7509,37.7509,18849.0
2015-06-24 13:40:00,51.84,51.87,51.8,51.85,16253.0,37.7509,37.7727,37.7217,37.7582,16253.0
2015-06-24 13:45:00,51.85,51.86,51.81,51.82,24761.0,37.7582,37.7654,37.729,37.7363,24761.0
2015-06-24 13:50:00,51.82,51.85,51.79,51.8,23244.0,37.7363,37.7582,37.7145,37.7217,23244.0
2015-06-24 13:55:00,51.8,51.8,51.7,51.75,23579.0,37.7217,37.7217,37.6489,37.6853,23579.0
2015-06-24 14:00:00,51.76,51.79,51.71,51.76,19285.0,37.6926,37.7145,37.6562,37.6926,19285.0
2015-06-24 14:05:00,51.75,51.77,51.69,51.7,26268.0,37.6853,37.6999,37.6416,37.6489,26268.0
2015-06-24 14:10:00,51.72,51.76,51.7,51.75,18195.0,37.6635,37.6926,37.6489,37.6853,18195.0
2015-06-24 14:15:00,51.75,51.75,51.67,51.68,21940.0,37.6853,37.6853,37.6271,37.6344,21940.0
2015-06-24 14:20:00,51.69,51.75,51.68,51.71,19521.0,37.6416,37.6853,37.6344,37.6562,19521.0
2015-06-24 14:25:00,51.71,51.76,51.7,51.76,29120.0,37.6562,37.6926,37.6489,37.6926,29120.0
2015-06-24 14:30:00,51.75,51.76,51.68,51.68,22285.0,37.6853,37.6926,37.6344,37.6344,22285.0
2015-06-24 14:35:00,51.68,51.77,51.66,51.75,24657.0,37.6344,37.6999,37.6198,37.6853,24657.0
2015-06-24 14:40:00,51.75,51.77,51.67,51.72,29443.0,37.6853,37.6999,37.6271,37.6635,29443.0
2015-06-24 14:45:00,51.72,51.76,51.71,51.73,34111.0,37.6635,37.6926,37.6562,37.6708,34111.0
2015-06-24 14:50:00,51.74,51.8,51.71,51.78,17328.0,37.678,37.7217,37.6562,37.7072,17328.0
2015-06-24 14:55:00,51.77,51.81,51.73,51.78,18648.0,37.6999,37.729,37.6708,37.7072,18648.0
2015-06-24 15:00:00,51.78,51.79,51.74,51.77,43472.0,37.7072,37.7145,37.678,37.6999,43472.0
2015-06-24 15:05:00,51.76,51.82,51.74,51.78,53179.0,37.6926,37.7363,37.678,37.7072,53179.0
2015-06-24 15:10:00,51.79,51.84,51.78,51.81,26779.0,37.7145,37.7509,37.7072,37.729,26779.0
2015-06-24 15:15:00,51.82,51.85,51.75,51.81,65776.0,37.7363,37.7582,37.6853,37.729,65776.0
2015-06-24 15:20:00,51.82,51.9,51.8,51.88,47897.0,37.7363,37.7946,37.7217,37.78,47897.0
2015-06-24 15:25:00,51.89,51.97,51.88,51.96,30625.0,37.7873,37.8455,37.78,37.8383,30625.0
2015-06-24 15:30:00,51.96,51.99,51.94,51.96,32169.0,37.8383,37.8601,37.8237,37.8383,32169.0
2015-06-24 15:35:00,51.96,51.96,51.84,51.91,87478.0,37.8383,37.8383,37.7509,37.8018,87478.0
2015-06-24 15:40:00,51.9,51.91,51.83,51.87,88648.0,37.7946,37.8018,37.7436,37.7727,88648.0
2015-06-24 15:45:00,51.86,51.86,51.71,51.72,106684.0,37.7654,37.7654,37.6562,37.6635,106684.0
2015-06-24 15:50:00,51.72,51.78,51.7,51.74,91995.0,37.6635,37.7072,37.6489,37.678,91995.0
2015-06-24 15:55:00,51.74,51.74,51.67,51.69,260147.0,37.678,37.678,37.6271,37.6416,260147.0
2015-06-25 09:30:00,51.78,51.78,51.29,51.35,76449.0,37.7072,37.7072,37.3503,37.394,76449.0
2015-06-25 09:35:00,51.35,51.38,51.03,51.14,75670.0,37.394,37.4159,37.161,37.2411,75670.0
2015-06-25 09:40:00,51.14,51.26,51.05,51.09,38166.0,37.2411,37.3285,37.1756,37.2047,38166.0
2015-06-25 09:45:00,51.09,51.35,51.09,51.3,20771.0,37.2047,37.394,37.2047,37.3576,20771.0
2015-06-25 09:50:00,51.27,51.3,51.2,51.21,27123.0,37.3358,37.3576,37.2848,37.2921,27123.0
2015-06-25 09:55:00,51.21,51.32,51.17,51.26,18139.0,37.2921,37.3722,37.263,37.3285,18139.0
2015-06-25 10:00:00,51.3,51.36,51.23,51.3,27234.0,37.3576,37.4013,37.3067,37.3576,27234.0
2015-06-25 10:05:00,51.27,51.37,51.23,51.33,43050.0,37.3358,37.4086,37.3067,37.3795,43050.0
2015-06-25 10:10:00,51.33,51.44,51.31,51.39,29651.0,37.3795,37.4596,37.3649,37.4232,29651.0
2015-06-25 10:15:00,51.4,51.53,51.37,51.48,63335.0,37.4305,37.5251,37.4086,37.4887,63335.0
2015-06-25 10:20:00,51.47,51.63,51.45,51.56,43617.0,37.4814,37.5979,37.4669,37.547,43617.0
2015-06-25 10:25:00,51.53,51.65,51.53,51.63,19713.0,37.5251,37.6125,37.5251,37.5979,19713.0
2015-06-25 10:30:00,51.64,51.78,51.63,51.73,40694.0,37.6052,37.7072,37.5979,37.6708,40694.0
2015-06-25 10:35:00,51.72,51.76,51.62,51.66,26786.0,37.6635,37.6926,37.5907,37.6198,26786.0
2015-06-25 10:40:00,51.67,51.76,51.64,51.72,26038.0,37.6271,37.6926,37.6052,37.6635,26038.0
2015-06-25 10:45:00,51.71,51.83,51.71,51.83,12660.0,37.6562,37.7436,37.6562,37.7436,12660.0
2015-06-25 10:50:00,51.82,51.87,51.8,51.8,20091.0,37.7363,37.7727,37.7217,37.7217,20091.0
2015-06-25 10:55:00,51.8,51.91,51.75,51.91,57891.0,37.7217,37.8018,37.6853,37.8018,57891.0
2015-06-25 11:00:00,51.92,51.99,51.9,51.99,17087.0,37.8091,37.8601,37.7946,37.8601,17087.0
2015-06-25 11:05:00,51.99,52.02,51.97,52.01,20459.0,37.8601,37.8819,37.8455,37.8747,20459.0
2015-06-25 11:10:00,52.02,52.03,51.89,51.89,29414.0,37.8819,37.8892,37.7873,37.7873,29414.0
2015-06-25 11:15:00,51.91,51.92,51.83,51.87,59132.0,37.8018,37.8091,37.7436,37.7727,59132.0
2015-06-25 11:20:00,51.86,51.97,51.86,51.96,19679.0,37.7654,37.8455,37.7654,37.8383,19679.0
2015-06-25 11:25:00,51.96,51.96,51.85,51.91,22661.0,37.8383,37.8383,37.7582,37.8018,22661.0
2015-06-25 11:30:00,51.92,51.95,51.88,51.93,10890.0,37.8091,37.831,37.78,37.8164,10890.0
2015-06-25 11:35:00,51.93,51.93,51.84,51.86,44749.0,37.8164,37.8164,37.7509,37.7654,44749.0
2015-06-25 11:40:00,51.87,51.93,51.86,51.9,9343.0,37.7727,37.8164,37.7654,37.7946,9343.0
2015-06-25 11:45:00,51.91,51.91,51.75,51.75,36208.0,37.8018,37.8018,37.6853,37.6853,36208.0
2015-06-25 11:50:00,51.77,51.91,51.76,51.9,24072.0,37.6999,37.8018,37.6926,37.7946,24072.0
2015-06-25 11:55:00,51.89,51.92,51.86,51.86,13990.0,37.7873,37.8091,37.7654,37.7654,13990.0
2015-06-25 12:00:00,51.86,51.88,51.81,51.81,17538.0,37.7654,37.78,37.729,37.729,17538.0
2015-06-25 12:05:00,51.82,51.87,51.82,51.83,9598.0,37.7363,37.7727,37.7363,37.7436,9598.0
2015-06-25 12:10:00,51.84,51.85,51.73,51.76,10415.0,37.7509,37.7582,37.6708,37.6926,10415.0
2015-06-25 12:15:00,51.75,51.79,51.75,51.78,9200.0,37.6853,37.7145,37.6853,37.7072,9200.0
2015-06-25 12:20:00,51.78,51.82,51.73,51.82,13217.0,37.7072,37.7363,37.6708,37.7363,13217.0
2015-06-25 12:25:00,51.81,51.83,51.73,51.78,8765.0,37.729,37.7436,37.6708,37.7072,8765.0
2015-06-25 12:30:00,51.78,51.83,51.76,51.81,12601.0,37.7072,37.7436,37.6926,37.729,12601.0
2015-06-25 12:35:00,51.8,51.81,51.74,51.77,14756.0,37.7217,37.729,37.678,37.6999,14756.0
2015-06-25 12:40:00,51.77,51.78,51.71,51.73,11830.0,37.6999,37.7072,37.6562,37.6708,11830.0
2015-06-25 12:45:00,51.72,51.73,51.68,51.71,8560.0,37.6635,37.6708,37.6344,37.6562,8560.0
2015-06-25 12:50:00,51.71,51.74,51.7,51.73,5878.0,37.6562,37.678,37.6489,37.6708,5878.0
2015-06-25 12:55:00,51.72,51.76,51.71,51.73,12155.0,37.6635,37.6926,37.6562,37.6708,12155.0
2015-06-25 13:00:00,51.74,51.76,51.72,51.72,11626.0,37.678,37.6926,37.6635,37.6635,11626.0
2015-06-25 13:05:00,51.72,51.77,51.71,51.77,9917.0,37.6635,37.6999,37.6562,37.6999,9917.0
2015-06-25 13:10:00,51.77,51.8,51.75,51.78,11674.0,37.6999,37.7217,37.6853,37.7072,11674.0
2015-06-25 13:15:00,51.78,51.81,51.7,51.76,31443.0,37.7072,37.729,37.6489,37.6926,31443.0
2015-06-25 13:20:00,51.76,51.84,51.75,51.83,21949.0,37.6926,37.7509,37.6853,37.7436,21949.0
2015-06-25 13:25:00,51.84,51.86,51.83,51.85,16568.0,37.7509,37.7654,37.7436,37.7582,16568.0
2015-06-25 13:30:00,51.85,51.85,51.79,51.79,13650.0,37.7582,37.7582,37.7145,37.7145,13650.0
2015-06-25 13:35:00,51.79,51.81,51.77,51.78,17381.0,37.7145,37.729,37.6999,37.7072,17381.0
2015-06-25 13:40:00,51.78,51.78,51.73,51.73,11800.0,37.7072,37.7072,37.6708,37.6708,11800.0
2015-06-25 13:45:00,51.74,51.82,51.72,51.8,17293.0,37.678,37.7363,37.6635,37.7217,17293.0
2015-06-25 13:50:00,51.8,51.81,51.75,51.77,8382.0,37.7217,37.729,37.6853,37.6999,8382.0
2015-06-25 13:55:00,51.76,51.86,51.76,51.82,18380.0,37.6926,37.7654,37.6926,37.7363,18380.0
2015-06-25 14:00:00,51.82,51.82,51.75,51.76,20142.0,37.7363,37.7363,37.6853,37.6926,20142.0
2015-06-25 14:05:00,51.76,51.82,51.76,51.78,17384.0,37.6926,37.7363,37.6926,37.7072,17384.0
2015-06-25 14:10:00,51.77,51.78,51.67,51.67,11778.0,37.6999,37.7072,37.6271,37.6271,11778.0
2015-06-25 14:15:00,51.67,51.69,51.66,51.67,10021.0,37.6271,37.6416,37.6198,37.6271,10021.0
2015-06-25 14:20:00,51.67,51.67,51.46,51.47,52750.0,37.6271,37.6271,37.4741,37.4814,52750.0
2015-06-25 14:25:00,51.47,51.48,51.34,51.39,34321.0,37.4814,37.4887,37.3868,37.4232,34321.0
2015-06-25 14:30:00,51.39,51.42,51.37,51.37,21664.0,37.4232,37.445,37.4086,37.4086,21664.0
2015-06-25 14:35:00,51.37,51.4,51.34,51.38,19723.0,37.4086,37.4305,37.3868,37.4159,19723.0
2015-06-25 14:40:00,51.38,51.38,51.28,51.29,24659.0,37.4159,37.4159,37.3431,37.3503,24659.0
2015-06-25 14:45:00,51.29,51.34,51.27,51.27,22998.0,37.3503,37.3868,37.3358,37.3358,22998.0
2015-06-25 14:50:00,51.28,51.33,51.26,51.32,30182.0,37.3431,37.3795,37.3285,37.3722,30182.0
2015-06-25 14:55:00,51.32,51.33,51.28,51.3,27636.0,37.3722,37.3795,37.3431,37.3576,27636.0
2015-06-25 15:00:00,51.31,51.39,51.29,51.39,24980.0,37.3649,37.4232,37.3503,37.4232,24980.0
2015-06-25 15:05:00,51.39,51.46,51.39,51.45,29173.0,37.4232,37.4741,37.4232,37.4669,29173.0
2015-06-25 15:10:00,51.44,51.44,51.36,51.4,30519.0,37.4596,37.4596,37.4013,37.4305,30519.0
2015-06-25 15:15:00,51.41,51.42,51.34,51.41,40327.0,37.4377,37.445,37.3868,37.4377,40327.0
2015-06-25 15:20:00,51.42,51.42,51.34,51.34,32857.0,37.445,37.445,37.3868,37.3868,32857.0
2015-06-25 15:25:00,51.34,51.39,51.33,51.38,44706.0,37.3868,37.4232,37.3795,37.4159,44706.0
2015-06-25 15:30:00,51.39,51.4,51.34,51.34,41253.0,37.4232,37.4305,37.3868,37.3868,41253.0
2015-06-25 15:35:00,51.34,51.37,51.33,51.37,34882.0,37.3868,37.4086,37.3795,37.4086,34882.0
2015-06-25 15:40:00,51.37,51.4,51.34,51.4,49353.0,37.4086,37.4305,37.3868,37.4305,49353.0
2015-06-25 15:45:00,51.41,51.43,51.38,51.41,57133.0,37.4377,37.4523,37.4159,37.4377,57133.0
2015-06-25 15:50:00,51.41,51.46,51.41,51.44,74954.0,37.4377,37.4741,37.4377,37.4596,74954.0
2015-06-25 15:55:00,51.45,51.49,51.43,51.43,152723.0,37.4669,37.496,37.4523,37.4523,152723.0
2015-06-26 09:30:00,51.23,51.54,51.17,51.54,49820.0,37.3067,37.5324,37.263,37.5324,49820.0
2015-06-26 09:35:00,51.54,51.54,51.21,51.24,23646.0,37.5324,37.5324,37.2921,37.3139,23646.0
2015-06-26 09:40:00,51.3,51.64,51.24,51.52,21693.0,37.3576,37.6052,37.3139,37.5178,21693.0
2015-06-26 09:45:00,51.55,51.58,51.4,51.55,16351.0,37.5397,37.5615,37.4305,37.5397,16351.0
2015-06-26 09:50:00,51.54,51.72,51.51,51.72,15669.0,37.5324,37.6635,37.5106,37.6635,15669.0
2015-06-26 09:55:00,51.72,51.78,51.69,51.73,20134.0,37.6635,37.7072,37.6416,37.6708,20134.0
2015-06-26 10:00:00,51.76,51.8,51.68,51.7,25863.0,37.6926,37.7217,37.6344,37.6489,25863.0
2015-06-26 10:05:00,51.72,51.83,51.68,51.8,15353.0,37.6635,37.7436,37.6344,37.7217,15353.0
2015-06-26 10:10:00,51.8,51.84,51.74,51.8,22042.0,37.7217,37.7509,37.678,37.7217,22042.0
2015-06-26 10:15:00,51.8,51.83,51.75,51.77,20746.0,37.7217,37.7436,37.6853,37.6999,20746.0
2015-06-26 10:20:00,51.76,51.81,51.69,51.73,14561.0,37.6926,37.729,37.6416,37.6708,14561.0
2015-06-26 10:25:00,51.72,51.81,51.66,51.8,22945.0,37.6635,37.729,37.6198,37.7217,22945.0
2015-06-26 10:30:00,51.8,51.81,51.68,51.69,24736.0,37.7217,37.729,37.6344,37.6416,24736.0
2015-06-26 10:35:00,51.71,51.74,51.66,51.71,21157.0,37.6562,37.678,37.6198,37.6562,21157.0
2015-06-26 10:40:00,51.71,51.72,51.64,51.67,27393.0,37.6562,37.6635,37.6052,37.6271,27393.0
2015-06-26 10:45:00,51.67,51.73,51.65,51.7,12568.0,37.6271,37.6708,37.6125,37.6489,12568.0
2015-06-26 10:50:00,51.71,51.75,51.69,51.69,12347.0,37.6562,37.6853,37.6416,37.6416,12347.0
2015-06-26 10:55:00,51.68,51.7,51.63,51.64,14340.0,37.6344,37.6489,37.5979,37.6052,14340.0
2015-06-26 11:00:00,51.65,51.72,51.65,51.69,11593.0,37.6125,37.6635,37.6125,37.6416,11593.0
2015-06-26 11:05:00,51.7,51.73,51.66,51.73,17971.0,37.6489,37.6708,37.6198,37.6708,17971.0
2015-06-26 11:10:00,51.73,51.75,51.71,51.73,27088.0,37.6708,37.6853,37.6562,37.6708,27088.0
2015-06-26 11:15:00,51.73,51.75,51.7,51.74,42326.0,37.6708,37.6853,37.6489,37.678,42326.0
2015-06-26 11:20:00,51.74,51.79,51.72,51.79,17677.0,37.678,37.7145,37.6635,37.7145,17677.0
2015-06-26 11:25:00,51.79,51.81,51.78,51.78,18895.0,37.7145,37.729,37.7072,37.7072,18895.0
2015-06-26 11:30:00,51.79,51.82,51.79,51.79,13845.0,37.7145,37.7363,37.7145,37.7145,13845.0
2015-06-26 11:35:00,51.8,51.83,51.79,51.82,16652.0,37.7217,37.7436,37.7145,37.7363,16652.0
2015-06-26 11:40:00,51.82,51.84,51.79,51.83,20992.0,37.7363,37.7509,37.7145,37.7436,20992.0
2015-06-26 11:45:00,51.83,51.87,51.82,51.85,16126.0,37.7436,37.7727,37.7363,37.7582,16126.0
2015-06-26 11:50:00,51.85,51.85,51.79,51.82,17431.0,37.7582,37.7582,37.7145,37.7363,17431.0
2015-06-26 11:55:00,51.81,51.86,51.8,51.85,14443.0,37.729,37.7654,37.7217,37.7582,14443.0
2015-06-26 12:00:00,51.85,51.93,51.84,51.93,26571.0,37.7582,37.8164,37.7509,37.8164,26571.0
2015-06-26 12:05:00,51.91,51.93,51.91,51.93,3768.0,37.8018,37.8164,37.8018,37.8164,3768.0
2015-06-26 12:10:00,51.93,52.0,51.91,51.97,20586.0,37.8164,37.8674,37.8018,37.8455,20586.0
2015-06-26 12:15:00,51.97,52.05,51.97,52.05,16186.0,37.8455,37.9038,37.8455,37.9038,16186.0
2015-06-26 12:20:00,52.05,52.07,52.0,52.02,19115.0,37.9038,37.9184,37.8674,37.8819,19115.0
2015-06-26 12:25:00,52.02,52.09,52.01,52.09,30339.0,37.8819,37.9329,37.8747,37.9329,30339.0
2015-06-26 12:30:00,52.08,52.1,52.07,52.09,30721.0,37.9256,37.9402,37.9184,37.9329,30721.0
2015-06-26 12:35:00,52.09,52.12,52.05,52.05,27276.0,37.9329,37.9548,37.9038,37.9038,27276.0
2015-06-26 12:40:00,52.05,52.11,52.05,52.1,27201.0,37.9038,37.9475,37.9038,37.9402,27201.0
2015-06-26 12:45:00,52.1,52.13,52.08,52.11,25442.0,37.9402,37.9621,37.9256,37.9475,25442.0
2015-06-26 12:50:00,52.08,52.12,52.05,52.05,17840.0,37.9256,37.9548,37.9038,37.9038,17840.0
2015-06-26 12:55:00,52.06,52.08,52.04,52.05,15402.0,37.9111,37.9256,37.8965,37.9038,15402.0
2015-06-26 13:00:00,52.04,52.11,52.03,52.04,15259.0,37.8965,37.9475,37.8892,37.8965,15259.0
2015-06-26 13:05:00,52.03,52.1,52.03,52.1,15544.0,37.8892,37.9402,37.8892,37.9402,15544.0
2015-06-26 13:10:00,52.09,52.09,52.0,52.05,17117.0,37.9329,37.9329,37.8674,37.9038,17117.0
2015-06-26 13:15:00,52.06,52.1,52.05,52.05,25857.0,37.9111,37.9402,37.9038,37.9038,25857.0
2015-06-26 13:20:00,52.05,52.06,52.01,52.05,33921.0,37.9038,37.9111,37.8747,37.9038,33921.0
2015-06-26 13:25:00,52.04,52.14,52.04,52.12,26443.0,37.8965,37.9693,37.8965,37.9548,26443.0
2015-06-26 13:30:00,52.12,52.14,52.09,52.1,18051.0,37.9548,37.9693,37.9329,37.9402,18051.0
2015-06-26 13:35:00,52.12,52.12,52.04,52.05,24701.0,37.9548,37.9548,37.8965,37.9038,24701.0
2015-06-26 13:40:00,52.05,52.13,52.05,52.1,11505.0,37.9038,37.9621,37.9038,37.9402,11505.0
2015-06-26 13:45:00,52.1,52.13,52.1,52.11,11158.0,37.9402,37.9621,37.9402,37.9475,11158.0
2015-06-26 13:50:00,52.1,52.11,52.07,52.07,24276.0,37.9402,37.9475,37.9184,37.9184,24276.0
2015-06-26 13:55:00,52.07,52.08,52.01,52.01,22249.0,37.9184,37.9256,37.8747,37.8747,22249.0
2015-06-26 14:00:00,52.02,52.04,52.01,52.03,15396.0,37.8819,37.8965,37.8747,37.8892,15396.0
2015-06-26 14:05:00,52.02,52.06,52.01,52.05,28346.0,37.8819,37.9111,37.8747,37.9038,28346.0
2015-06-26 14:10:00,52.05,52.06,52.03,52.05,14197.0,37.9038,37.9111,37.8892,37.9038,14197.0
2015-06-26 14:15:00,52.04,52.05,52.02,52.03,26062.0,37.8965,37.9038,37.8819,37.8892,26062.0
2015-06-26 14:20:00,52.03,52.06,52.02,52.03,16167.0,37.8892,37.9111,37.8819,37.8892,16167.0
2015-06-26 14:25:00,52.03,52.11,52.03,52.11,19526.0,37.8892,37.9475,37.8892,37.9475,19526.0
2015-06-26 14:30:00,52.1,52.12,52.07,52.09,18588.0,37.9402,37.9548,37.9184,37.9329,18588.0
2015-06-26 14:35:00,52.09,52.2,52.08,52.19,40308.0,37.9329,38.013,37.9256,38.0057,40308.0
2015-06-26 14:40:00,52.19,52.2,52.16,52.17,23647.0,38.0057,38.013,37.9839,37.9912,23647.0
2015-06-26 14:45:00,52.17,52.17,52.12,52.16,22958.0,37.9912,37.9912,37.9548,37.9839,22958.0
2015-06-26 14:50:00,52.16,52.19,52.16,52.18,20885.0,37.9839,38.0057,37.9839,37.9985,20885.0
2015-06-26 14:55:00,52.19,52.22,52.18,52.2,29953.0,38.0057,38.0276,37.9985,38.013,29953.0
2015-06-26 15:00:00,52.2,52.22,52.18,52.22,31428.0,38.013,38.0276,37.9985,38.0276,31428.0
2015-06-26 15:05:00,52.22,52.25,52.21,52.23,36964.0,38.0276,38.0494,38.0203,38.0349,36964.0
2015-06-26 15:10:00,52.23,52.25,52.2,52.24,37144.0,38.0349,38.0494,38.013,38.0422,37144.0
2015-06-26 15:15:00,52.24,52.26,52.22,52.25,42831.0,38.0422,38.0567,38.0276,38.0494,42831.0
2015-06-26 15:20:00,52.26,52.27,52.19,52.2,110254.0,38.0567,38.064,38.0057,38.013,110254.0
2015-06-26 15:25:00,52.2,52.21,52.19,52.2,37026.0,38.013,38.0203,38.0057,38.013,37026.0
2015-06-26 15:30:00,52.2,52.23,52.19,52.22,43604.0,38.013,38.0349,38.0057,38.0276,43604.0
2015-06-26 15:35:00,52.23,52.23,52.03,52.04,76911.0,38.0349,38.0349,37.8892,37.8965,76911.0
2015-06-26 15:40:00,52.04,52.06,52.0,52.03,78494.0,37.8965,37.9111,37.8674,37.8892,78494.0
2015-06-26 15:45:00,52.03,52.22,52.01,52.14,223603.0,37.8892,38.0276,37.8747,37.9693,223603.0
2015-06-26 15:50:00,52.13,52.16,52.11,52.16,166025.0,37.9621,37.9839,37.9475,37.9839,166025.0
2015-06-26 15:55:00,52.15,52.16,51.94,51.97,739736.0,37.9766,37.9839,37.8237,37.8455,739736.0
2015-06-29 09:30:00,51.19,51.46,51.08,51.41,124214.0,37.2775,37.4741,37.1974,37.4377,124214.0
2015-06-29 09:35:00,51.45,51.6,51.43,51.57,28475.0,37.4669,37.5761,37.4523,37.5542,28475.0
2015-06-29 09:40:00,51.67,51.81,51.5,51.7,36469.0,37.6271,37.729,37.5033,37.6489,36469.0
2015-06-29 09:45:00,51.75,51.87,51.71,51.76,15001.0,37.6853,37.7727,37.6562,37.6926,15001.0
2015-06-29 09:50:00,51.75,51.86,51.69,51.84,12961.0,37.6853,37.7654,37.6416,37.7509,12961.0
2015-06-29 09:55:00,51.84,51.9,51.71,51.75,18522.0,37.7509,37.7946,37.6562,37.6853,18522.0
2015-06-29 10:00:00,51.76,51.92,51.75,51.88,23347.0,37.6926,37.8091,37.6853,37.78,23347.0
2015-06-29 10:05:00,51.88,51.9,51.77,51.8,24560.0,37.78,37.7946,37.6999,37.7217,24560.0
2015-06-29 10:10:00,51.81,51.82,51.74,51.77,11216.0,37.729,37.7363,37.678,37.6999,11216.0
2015-06-29 10:15:00,51.77,51.9,51.75,51.75,23324.0,37.6999,37.7946,37.6853,37.6853,23324.0
2015-06-29 10:20:00,51.75,51.84,51.72,51.84,10420.0,37.6853,37.7509,37.6635,37.7509,10420.0
2015-06-29 10:25:00,51.86,51.86,51.73,51.74,15381.0,37.7654,37.7654,37.6708,37.678,15381.0
2015-06-29 10:30:00,51.73,51.8,51.68,51.73,34087.0,37.6708,37.7217,37.6344,37.6708,34087.0
2015-06-29 10:35:00,51.74,51.79,51.63,51.65,16861.0,37.678,37.7145,37.5979,37.6125,16861.0
2015-06-29 10:40:00,51.64,51.65,51.57,51.61,18082.0,37.6052,37.6125,37.5542,37.5834,18082.0
2015-06-29 10:45:00,51.6,51.63,51.57,51.61,15739.0,37.5761,37.5979,37.5542,37.5834,15739.0
2015-06-29 10:50:00,51.6,51.62,51.54,51.56,10864.0,37.5761,37.5907,37.5324,37.547,10864.0
2015-06-29 10:55:00,51.57,51.61,51.55,51.59,16699.0,37.5542,37.5834,37.5397,37.5688,16699.0
2015-06-29 11:00:00,51.6,51.6,51.53,51.53,15769.0,37.5761,37.5761,37.5251,37.5251,15769.0
2015-06-29 11:05:00,51.53,51.53,51.41,51.48,16411.0,37.5251,37.5251,37.4377,37.4887,16411.0
2015-06-29 11:10:00,51.48,51.48,51.33,51.34,17721.0,37.4887,37.4887,37.3795,37.3868,17721.0
2015-06-29 11:15:00,51.34,51.35,51.27,51.27,24820.0,37.3868,37.394,37.3358,37.3358,24820.0
2015-06-29 11:20:00,51.27,51.38,51.26,51.33,17949.0,37.3358,37.4159,37.3285,37.3795,17949.0
2015-06-29 11:25:00,51.33,51.35,51.26,51.26,14505.0,37.3795,37.394,37.3285,37.3285,14505.0
2015-06-29 11:30:00,51.27,51.28,51.17,51.2,19597.0,37.3358,37.3431,37.263,37.2848,19597.0
2015-06-29 11:35:00,51.21,51.22,51.13,51.14,16714.0,37.2921,37.2994,37.2338,37.2411,16714.0
2015-06-29 11:40:00,51.15,51.21,51.15,51.19,13101.0,37.2484,37.2921,37.2484,37.2775,13101.0
2015-06-29 11:45:00,51.18,51.29,51.16,51.28,13730.0,37.2702,37.3503,37.2557,37.3431,13730.0
2015-06-29 11:50:00,51.28,51.28,51.19,51.26,9440.0,37.3431,37.3431,37.2775,37.3285,9440.0
2015-06-29 11:55:00,51.26,51.3,51.25,51.27,9616.0,37.3285,37.3576,37.3212,37.3358,9616.0
2015-06-29 12:00:00,51.28,51.28,51.22,51.22,16202.0,37.3431,37.3431,37.2994,37.2994,16202.0
2015-06-29 12:05:00,51.22,51.23,51.16,51.18,18206.0,37.2994,37.3067,37.2557,37.2702,18206.0
2015-06-29 12:10:00,51.18,51.22,51.18,51.18,8632.0,37.2702,37.2994,37.2702,37.2702,8632.0
2015-06-29 12:15:00,51.17,51.19,51.13,51.14,13723.0,37.263,37.2775,37.2338,37.2411,13723.0
2015-06-29 12:20:00,51.16,51.21,51.15,51.17,8301.0,37.2557,37.2921,37.2484,37.263,8301.0
2015-06-29 12:25:00,51.17,51.21,51.15,51.19,10912.0,37.263,37.2921,37.2484,37.2775,10912.0
2015-06-29 12:30:00,51.18,51.23,51.17,51.2,13964.0,37.2702,37.3067,37.263,37.2848,13964.0
2015-06-29 12:35:00,51.21,51.22,51.16,51.16,17714.0,37.2921,37.2994,37.2557,37.2557,17714.0
2015-06-29 12:40:00,51.15,51.23,51.14,51.23,14151.0,37.2484,37.3067,37.2411,37.3067,14151.0
2015-06-29 12:45:00,51.23,51.25,51.19,51.2,16885.0,37.3067,37.3212,37.2775,37.2848,16885.0
2015-06-29 12:50:00,51.22,51.24,51.19,51.2,15770.0,37.2994,37.3139,37.2775,37.2848,15770.0
2015-06-29 12:55:00,51.21,51.24,51.18,51.22,15034.0,37.2921,37.3139,37.2702,37.2994,15034.0
2015-06-29 13:00:00,51.22,51.23,51.15,51.16,10400.0,37.2994,37.3067,37.2484,37.2557,10400.0
2015-06-29 13:05:00,51.16,51.18,51.12,51.12,15400.0,37.2557,37.2702,37.2266,37.2266,15400.0
2015-06-29 13:10:00,51.13,51.14,51.06,51.06,16889.0,37.2338,37.2411,37.1829,37.1829,16889.0
2015-06-29 13:15:00,51.06,51.1,51.06,51.07,14185.0,37.1829,37.212,37.1829,37.1901,14185.0
2015-06-29 13:20:00,51.06,51.12,51.06,51.06,16726.0,37.1829,37.2266,37.1829,37.1829,16726.0
2015-06-29 13:25:00,51.06,51.14,51.06,51.08,17566.0,37.1829,37.2411,37.1829,37.1974,17566.0
2015-06-29 13:30:00,51.08,51.15,51.07,51.13,14397.0,37.1974,37.2484,37.1901,37.2338,14397.0
2015-06-29 13:35:00,51.14,51.14,51.06,51.1,36398.0,37.2411,37.2411,37.1829,37.212,36398.0
2015-06-29 13:40:00,51.1,51.11,51.05,51.07,14449.0,37.212,37.2193,37.1756,37.1901,14449.0
2015-06-29 13:45:00,51.09,51.13,51.09,51.11,8755.0,37.2047,37.2338,37.2047,37.2193,8755.0
2015-06-29 13:50:00,51.1,51.14,51.09,51.11,15099.0,37.212,37.2411,37.2047,37.2193,15099.0
2015-06-29 13:55:00,51.1,51.12,51.04,51.12,19724.0,37.212,37.2266,37.1683,37.2266,19724.0
2015-06-29 14:00:00,51.13,51.13,51.05,51.09,18903.0,37.2338,37.2338,37.1756,37.2047,18903.0
2015-06-29 14:05:00,51.09,51.11,51.07,51.08,20220.0,37.2047,37.2193,37.1901,37.1974,20220.0
2015-06-29 14:10:00,51.09,51.1,51.01,51.04,32004.0,37.2047,37.212,37.1464,37.1683,32004.0
2015-06-29 14:15:00,51.03,51.08,51.02,51.06,34204.0,37.161,37.1974,37.1537,37.1829,34204.0
2015-06-29 14:20:00,51.07,51.08,51.01,51.04,52322.0,37.1901,37.1974,37.1464,37.1683,52322.0
2015-06-29 14:25:00,51.04,51.04,51.01,51.01,17980.0,37.1683,37.1683,37.1464,37.1464,17980.0
2015-06-29 14:30:00,51.02,51.02,50.92,50.92,37576.0,37.1537,37.1537,37.0809,37.0809,37576.0
2015-06-29 14:35:00,50.92,50.98,50.9,50.94,24638.0,37.0809,37.1246,37.0663,37.0955,24638.0
2015-06-29 14:40:00,50.93,50.93,50.87,50.9,20733.0,37.0882,37.0882,37.0445,37.0663,20733.0
2015-06-29 14:45:00,50.89,50.95,50.87,50.89,28153.0,37.0591,37.1028,37.0445,37.0591,28153.0
2015-06-29 14:50:00,50.89,50.94,50.86,50.9,34240.0,37.0591,37.0955,37.0372,37.0663,34240.0
2015-06-29 14:55:00,50.9,50.93,50.86,50.87,35860.0,37.0663,37.0882,37.0372,37.0445,35860.0
2015-06-29 15:00:00,50.87,50.9,50.85,50.87,36179.0,37.0445,37.0663,37.0299,37.0445,36179.0
2015-06-29 15:05:00,50.88,50.9,50.84,50.89,25182.0,37.0518,37.0663,37.0226,37.0591,25182.0
2015-06-29 15:10:00,50.89,50.95,50.88,50.92,37238.0,37.0591,37.1028,37.0518,37.0809,37238.0
2015-06-29 15:15:00,50.92,50.98,50.9,50.94,48516.0,37.0809,37.1246,37.0663,37.0955,48516.0
2015-06-29 15:20:00,50.94,51.0,50.9,50.99,43302.0,37.0955,37.1392,37.0663,37.1319,43302.0
2015-06-29 15:25:00,50.99,51.0,50.95,50.95,99776.0,37.1319,37.1392,37.1028,37.1028,99776.0
2015-06-29 15:30:00,50.95,51.0,50.93,50.95,79312.0,37.1028,37.1392,37.0882,37.1028,79312.0
2015-06-29 15:35:00,50.95,50.96,50.9,50.91,53700.0,37.1028,37.11,37.0663,37.0736,53700.0
2015-06-29 15:40:00,50.91,50.92,50.9,50.9,76155.0,37.0736,37.0809,37.0663,37.0663,76155.0
2015-06-29 15:45:00,50.91,50.91,50.8,50.88,84934.0,37.0736,37.0736,36.9935,37.0518,84934.0
2015-06-29 15:50:00,50.89,50.95,50.88,50.92,75209.0,37.0591,37.1028,37.0518,37.0809,75209.0
2015-06-29 15:55:00,50.92,50.97,50.83,50.87,255562.0,37.0809,37.1173,37.0154,37.0445,255562.0
2015-06-30 09:30:00,51.35,51.93,51.32,51.58,95240.0,37.394,37.8164,37.3722,37.5615,95240.0
2015-06-30 09:35:00,51.64,51.76,51.56,51.76,23544.0,37.6052,37.6926,37.547,37.6926,23544.0
2015-06-30 09:40:00,51.78,51.78,51.54,51.6,24223.0,37.7072,37.7072,37.5324,37.5761,24223.0
2015-06-30 09:45:00,51.6,51.71,51.56,51.67,26574.0,37.5761,37.6562,37.547,37.6271,26574.0
2015-06-30 09:50:00,51.69,51.99,51.67,51.87,59910.0,37.6416,37.8601,37.6271,37.7727,59910.0
2015-06-30 09:55:00,51.85,52.18,51.83,52.18,61239.0,37.7582,37.9985,37.7436,37.9985,61239.0
2015-06-30 10:00:00,52.18,52.23,52.1,52.14,26487.0,37.9985,38.0349,37.9402,37.9693,26487.0
2015-06-30 10:05:00,52.11,52.26,52.08,52.22,28272.0,37.9475,38.0567,37.9256,38.0276,28272.0
2015-06-30 10:10:00,52.21,52.22,52.09,52.13,23393.0,38.0203,38.0276,37.9329,37.9621,23393.0
2015-06-30 10:15:00,52.12,52.33,52.02,52.3,29729.0,37.9548,38.1077,37.8819,38.0858,29729.0
2015-06-30 10:20:00,52.29,52.43,52.25,52.43,38342.0,38.0786,38.1805,38.0494,38.1805,38342.0
2015-06-30 10:25:00,52.44,52.64,52.42,52.55,165358.0,38.1878,38.3334,38.1732,38.2679,165358.0
2015-06-30 10:30:00,52.57,52.57,52.4,52.54,40900.0,38.2825,38.2825,38.1587,38.2606,40900.0
2015-06-30 10:35:00,52.55,52.55,52.46,52.54,31972.0,38.2679,38.2679,38.2024,38.2606,31972.0
2015-06-30 10:40:00,52.54,52.55,52.49,52.54,63034.0,38.2606,38.2679,38.2242,38.2606,63034.0
2015-06-30 10:45:00,52.54,52.55,52.41,52.44,21143.0,38.2606,38.2679,38.166,38.1878,21143.0
2015-06-30 10:50:00,52.43,52.49,52.39,52.49,38704.0,38.1805,38.2242,38.1514,38.2242,38704.0
2015-06-30 10:55:00,52.48,52.6,52.47,52.53,29640.0,38.2169,38.3043,38.2096,38.2533,29640.0
2015-06-30 11:00:00,52.55,52.6,52.53,52.59,20933.0,38.2679,38.3043,38.2533,38.297,20933.0
2015-06-30 11:05:00,52.59,52.66,52.57,52.65,53955.0,38.297,38.348,38.2825,38.3407,53955.0
2015-06-30 11:10:00,52.63,52.65,52.58,52.63,32991.0,38.3262,38.3407,38.2898,38.3262,32991.0
2015-06-30 11:15:00,52.63,52.8,52.62,52.79,44285.0,38.3262,38.45,38.3189,38.4427,44285.0
2015-06-30 11:20:00,52.79,52.82,52.74,52.76,33317.0,38.4427,38.4645,38.4063,38.4208,33317.0
2015-06-30 11:25:00,52.76,52.87,52.69,52.69,32956.0,38.4208,38.5009,38.3699,38.3699,32956.0
2015-06-30 11:30:00,52.71,52.76,52.54,52.54,31329.0,38.3844,38.4208,38.2606,38.2606,31329.0
2015-06-30 11:35:00,52.54,52.61,52.47,52.55,44775.0,38.2606,38.3116,38.2096,38.2679,44775.0
2015-06-30 11:40:00,52.52,52.56,52.47,52.52,52452.0,38.2461,38.2752,38.2096,38.2461,52452.0
2015-06-30 11:45:00,52.52,52.62,52.52,52.6,39244.0,38.2461,38.3189,38.2461,38.3043,39244.0
2015-06-30 11:50:00,52.6,52.61,52.47,52.47,48558.0,38.3043,38.3116,38.2096,38.2096,48558.0
2015-06-30 11:55:00,52.46,52.46,52.34,52.34,30294.0,38.2024,38.2024,38.115,38.115,30294.0
2015-06-30 12:00:00,52.35,52.42,52.34,52.35,15333.0,38.1223,38.1732,38.115,38.1223,15333.0
2015-06-30 12:05:00,52.35,52.35,52.27,52.29,27286.0,38.1223,38.1223,38.064,38.0786,27286.0
2015-06-30 12:10:00,52.29,52.31,52.22,52.25,21021.0,38.0786,38.0931,38.0276,38.0494,21021.0
2015-06-30 12:15:00,52.25,52.25,52.19,52.21,20409.0,38.0494,38.0494,38.0057,38.0203,20409.0
2015-06-30 12:20:00,52.22,52.23,52.06,52.11,24832.0,38.0276,38.0349,37.9111,37.9475,24832.0
2015-06-30 12:25:00,52.11,52.16,52.08,52.11,14945.0,37.9475,37.9839,37.9256,37.9475,14945.0
2015-06-30 12:30:00,52.1,52.19,52.06,52.08,16497.0,37.9402,38.0057,37.9111,37.9256,16497.0
2015-06-30 12:35:00,52.09,52.11,52.02,52.08,17775.0,37.9329,37.9475,37.8819,37.9256,17775.0
2015-06-30 12:40:00,52.1,52.3,52.08,52.26,21567.0,37.9402,38.0858,37.9256,38.0567,21567.0
2015-06-30 12:45:00,52.28,52.28,52.17,52.18,9462.0,38.0713,38.0713,37.9912,37.9985,9462.0
2015-06-30 12:50:00,52.19,52.21,52.09,52.12,25793.0,38.0057,38.0203,37.9329,37.9548,25793.0
2015-06-30 12:55:00,52.13,52.17,52.11,52.15,26734.0,37.9621,37.9912,37.9475,37.9766,26734.0
2015-06-30 13:00:00,52.14,52.18,52.1,52.15,11545.0,37.9693,37.9985,37.9402,37.9766,11545.0
2015-06-30 13:05:00,52.15,52.23,52.11,52.18,18688.0,37.9766,38.0349,37.9475,37.9985,18688.0
2015-06-30 13:10:00,52.18,52.2,52.16,52.18,7591.0,37.9985,38.013,37.9839,37.9985,7591.0
2015-06-30 13:15:00,52.19,52.19,52.03,52.05,21197.0,38.0057,38.0057,37.8892,37.9038,21197.0
2015-06-30 13:20:00,52.06,52.06,51.94,51.94,17385.0,37.9111,37.9111,37.8237,37.8237,17385.0
2015-06-30 13:25:00,51.95,52.09,51.93,52.07,30968.0,37.831,37.9329,37.8164,37.9184,30968.0
2015-06-30 13:30:00,52.09,52.19,52.08,52.19,14986.0,37.9329,38.0057,37.9256,38.0057,14986.0
2015-06-30 13:35:00,52.18,52.29,52.16,52.27,13034.0,37.9985,38.0786,37.9839,38.064,13034.0
2015-06-30 13:40:00,52.27,52.27,52.21,52.25,13175.0,38.064,38.064,38.0203,38.0494,13175.0
2015-06-30 13:45:00,52.25,52.29,52.2,52.29,22700.0,38.0494,38.0786,38.013,38.0786,22700.0
2015-06-30 13:50:00,52.3,52.4,52.29,52.35,22558.0,38.0858,38.1587,38.0786,38.1223,22558.0
2015-06-30 13:55:00,52.35,52.42,52.34,52.35,19000.0,38.1223,38.1732,38.115,38.1223,19000.0
2015-06-30 14:00:00,52.34,52.35,52.29,52.32,16568.0,38.115,38.1223,38.0786,38.1004,16568.0
2015-06-30 14:05:00,52.32,52.55,52.32,52.51,20297.0,38.1004,38.2679,38.1004,38.2388,20297.0
2015-06-30 14:10:00,52.51,52.56,52.49,52.55,17815.0,38.2388,38.2752,38.2242,38.2679,17815.0
2015-06-30 14:15:00,52.54,52.64,52.49,52.55,20472.0,38.2606,38.3334,38.2242,38.2679,20472.0
2015-06-30 14:20:00,52.53,52.55,52.44,52.46,25975.0,38.2533,38.2679,38.1878,38.2024,25975.0
2015-06-30 14:25:00,52.47,52.5,52.41,52.46,13379.0,38.2096,38.2315,38.166,38.2024,13379.0
2015-06-30 14:30:00,52.46,52.55,52.43,52.51,32240.0,38.2024,38.2679,38.1805,38.2388,32240.0
2015-06-30 14:35:00,52.51,52.61,52.5,52.53,37905.0,38.2388,38.3116,38.2315,38.2533,37905.0
2015-06-30 14:40:00,52.53,52.58,52.48,52.54,30887.0,38.2533,38.2898,38.2169,38.2606,30887.0
2015-06-30 14:45:00,52.53,52.53,52.42,52.45,25667.0,38.2533,38.2533,38.1732,38.1951,25667.0
2015-06-30 14:50:00,52.45,52.46,52.41,52.43,28953.0,38.1951,38.2024,38.166,38.1805,28953.0
2015-06-30 14:55:00,52.43,52.54,52.43,52.48,32498.0,38.1805,38.2606,38.1805,38.2169,32498.0
2015-06-30 15:00:00,52.49,52.52,52.43,52.48,41530.0,38.2242,38.2461,38.1805,38.2169,41530.0
2015-06-30 15:05:00,52.48,52.49,52.44,52.45,28945.0,38.2169,38.2242,38.1878,38.1951,28945.0
2015-06-30 15:10:00,52.46,52.47,52.42,52.43,43643.0,38.2024,38.2096,38.1732,38.1805,43643.0
2015-06-30 15:15:00,52.43,52.45,52.31,52.34,39722.0,38.1805,38.1951,38.0931,38.115,39722.0
2015-06-30 15:20:00,52.34,52.38,52.3,52.31,39758.0,38.115,38.1441,38.0858,38.0931,39758.0
2015-06-30 15:25:00,52.32,52.43,52.31,52.39,69212.0,38.1004,38.1805,38.0931,38.1514,69212.0
2015-06-30 15:30:00,52.39,52.52,52.39,52.52,49112.0,38.1514,38.2461,38.1514,38.2461,49112.0
2015-06-30 15:35:00,52.52,52.52,52.42,52.42,70659.0,38.2461,38.2461,38.1732,38.1732,70659.0
2015-06-30 15:40:00,52.43,52.43,52.28,52.28,108238.0,38.1805,38.1805,38.0713,38.0713,108238.0
2015-06-30 15:45:00,52.28,52.41,52.27,52.38,100027.0,38.0713,38.166,38.064,38.1441,100027.0
2015-06-30 15:50:00,52.38,52.43,52.35,52.41,82523.0,38.1441,38.1805,38.1223,38.166,82523.0
2015-06-30 15:55:00,52.42,52.42,52.3,52.3,180770.0,38.1732,38.1732,38.0858,38.0858,180770.0
2015-07-01 09:30:00,52.78,52.92,52.41,52.73,138385.0,38.4354,38.5373,38.166,38.399,138385.0
2015-07-01 09:35:00,52.68,53.32,52.68,53.28,128877.0,38.3626,38.8286,38.3626,38.7995,128877.0
2015-07-01 09:40:00,53.26,53.4,53.03,53.38,74504.0,38.7849,38.8869,38.6174,38.8723,74504.0
2015-07-01 09:45:00,53.4,53.41,53.1,53.11,120109.0,38.8869,38.8942,38.6684,38.6757,120109.0
2015-07-01 09:50:00,53.11,53.17,52.96,53.17,80508.0,38.6757,38.7194,38.5665,38.7194,80508.0
2015-07-01 09:55:00,53.17,53.47,53.16,53.41,61078.0,38.7194,38.9379,38.7121,38.8942,61078.0
2015-07-01 10:00:00,53.41,53.49,53.24,53.48,50620.0,38.8942,38.9524,38.7704,38.9451,50620.0
2015-07-01 10:05:00,53.47,53.5,53.36,53.46,50054.0,38.9379,38.9597,38.8578,38.9306,50054.0
2015-07-01 10:10:00,53.43,53.46,53.27,53.33,113866.0,38.9087,38.9306,38.7922,38.8359,113866.0
2015-07-01 10:15:00,53.35,53.59,53.33,53.5,99623.0,38.8505,39.0253,38.8359,38.9597,99623.0
2015-07-01 10:20:00,53.5,53.55,53.46,53.47,40765.0,38.9597,38.9961,38.9306,38.9379,40765.0
2015-07-01 10:25:00,53.46,53.48,53.36,53.45,47916.0,38.9306,38.9451,38.8578,38.9233,47916.0
2015-07-01 10:30:00,53.47,53.51,53.16,53.31,66325.0,38.9379,38.967,38.7121,38.8213,66325.0
2015-07-01 10:35:00,53.32,53.45,53.19,53.27,99601.0,38.8286,38.9233,38.734,38.7922,99601.0
2015-07-01 10:40:00,53.27,53.46,53.26,53.46,113345.0,38.7922,38.9306,38.7849,38.9306,113345.0
2015-07-01 10:45:00,53.47,53.52,53.31,53.5,71121.0,38.9379,38.9743,38.8213,38.9597,71121.0
2015-07-01 10:50:00,53.5,53.51,53.43,53.46,40788.0,38.9597,38.967,38.9087,38.9306,40788.0
2015-07-01 10:55:00,53.46,53.52,53.43,53.45,38884.0,38.9306,38.9743,38.9087,38.9233,38884.0
2015-07-01 11:00:00,53.46,53.48,53.39,53.42,42683.0,38.9306,38.9451,38.8796,38.9015,42683.0
2015-07-01 11:05:00,53.43,53.52,53.37,53.51,46741.0,38.9087,38.9743,38.865,38.967,46741.0
2015-07-01 11:10:00,53.52,53.62,53.49,53.62,56071.0,38.9743,39.0471,38.9524,39.0471,56071.0
2015-07-01 11:15:00,53.63,53.72,53.63,53.7,62952.0,39.0544,39.1199,39.0544,39.1054,62952.0
2015-07-01 11:20:00,53.71,53.73,53.46,53.57,81941.0,39.1126,39.1272,38.9306,39.0107,81941.0
2015-07-01 11:25:00,53.57,53.62,53.45,53.45,41330.0,39.0107,39.0471,38.9233,38.9233,41330.0
2015-07-01 11:30:00,53.48,53.49,53.42,53.46,23005.0,38.9451,38.9524,38.9015,38.9306,23005.0
2015-07-01 11:35:00,53.47,53.47,53.36,53.39,34374.0,38.9379,38.9379,38.8578,38.8796,34374.0
2015-07-01 11:40:00,53.39,53.42,53.33,53.33,49083.0,38.8796,38.9015,38.8359,38.8359,49083.0
2015-07-01 11:45:00,53.34,53.38,53.33,53.36,21683.0,38.8432,38.8723,38.8359,38.8578,21683.0
2015-07-01 11:50:00,53.35,53.38,53.31,53.32,41326.0,38.8505,38.8723,38.8213,38.8286,41326.0
2015-07-01 11:55:00,53.31,53.39,53.31,53.33,21040.0,38.8213,38.8796,38.8213,38.8359,21040.0
2015-07-01 12:00:00,53.33,53.34,53.25,53.3,49803.0,38.8359,38.8432,38.7777,38.8141,49803.0
2015-07-01 12:05:00,53.3,53.49,53.3,53.47,38038.0,38.8141,38.9524,38.8141,38.9379,38038.0
2015-07-01 12:10:00,53.48,53.63,53.47,53.61,44447.0,38.9451,39.0544,38.9379,39.0398,44447.0
2015-07-01 12:15:00,53.64,53.88,53.62,53.88,81129.0,39.0617,39.2364,39.0471,39.2364,81129.0
2015-07-01 12:20:00,53.89,53.93,53.7,53.91,104645.0,39.2437,39.2728,39.1054,39.2583,104645.0
2015-07-01 12:25:00,53.91,54.14,53.89,54.07,122838.0,39.2583,39.4258,39.2437,39.3748,122838.0
2015-07-01 12:30:00,54.1,54.1,53.86,53.88,71422.0,39.3966,39.3966,39.2219,39.2364,71422.0
2015-07-01 12:35:00,53.87,53.87,53.76,53.77,28502.0,39.2292,39.2292,39.149,39.1563,28502.0
2015-07-01 12:40:00,53.75,53.8,53.7,53.78,80718.0,39.1418,39.1782,39.1054,39.1636,80718.0
2015-07-01 12:45:00,53.76,54.0,53.75,53.76,72054.0,39.149,39.3238,39.1418,39.149,72054.0
2015-07-01 12:50:00,53.76,53.91,53.73,53.89,45596.0,39.149,39.2583,39.1272,39.2437,45596.0
2015-07-01 12:55:00,53.88,53.89,53.8,53.89,49461.0,39.2364,39.2437,39.1782,39.2437,49461.0
2015-07-01 13:00:00,53.88,53.98,53.81,53.93,191406.0,39.2364,39.3093,39.1855,39.2728,191406.0
2015-07-01 13:05:00,53.94,54.08,53.94,54.08,51391.0,39.2801,39.3821,39.2801,39.3821,51391.0
2015-07-01 13:10:00,54.08,54.16,54.03,54.1,49882.0,39.3821,39.4403,39.3457,39.3966,49882.0
2015-07-01 13:15:00,54.1,54.3,54.1,54.25,47537.0,39.3966,39.5423,39.3966,39.5059,47537.0
2015-07-01 13:20:00,54.26,54.35,54.21,54.32,91685.0,39.5132,39.5787,39.4767,39.5569,91685.0
2015-07-01 13:25:00,54.31,54.35,54.09,54.09,48643.0,39.5496,39.5787,39.3894,39.3894,48643.0
2015-07-01 13:30:00,54.09,54.1,53.8,53.93,160810.0,39.3894,39.3966,39.1782,39.2728,160810.0
2015-07-01 13:35:00,53.92,54.01,53.87,53.95,56680.0,39.2656,39.3311,39.2292,39.2874,56680.0
2015-07-01 13:40:00,53.96,54.0,53.75,53.82,83558.0,39.2947,39.3238,39.1418,39.1927,83558.0
2015-07-01 13:45:00,53.81,53.84,53.69,53.75,137680.0,39.1855,39.2073,39.0981,39.1418,137680.0
2015-07-01 13:50:00,53.75,53.88,53.72,53.74,113434.0,39.1418,39.2364,39.1199,39.1345,113434.0
2015-07-01 13:55:00,53.75,53.81,53.67,53.69,67972.0,39.1418,39.1855,39.0835,39.0981,67972.0
2015-07-01 14:00:00,53.7,53.78,53.61,53.77,128628.0,39.1054,39.1636,39.0398,39.1563,128628.0
2015-07-01 14:05:00,53.78,53.94,53.73,53.9,63960.0,39.1636,39.2801,39.1272,39.251,63960.0
2015-07-01 14:10:00,53.88,53.98,53.82,53.83,43925.0,39.2364,39.3093,39.1927,39.2,43925.0
2015-07-01 14:15:00,53.84,53.87,53.75,53.85,68577.0,39.2073,39.2292,39.1418,39.2146,68577.0
2015-07-01 14:20:00,53.84,53.91,53.81,53.88,35608.0,39.2073,39.2583,39.1855,39.2364,35608.0
2015-07-01 14:25:00,53.88,53.99,53.88,53.97,201439.0,39.2364,39.3165,39.2364,39.302,201439.0
2015-07-01 14:30:00,53.99,53.99,53.85,53.95,59487.0,39.3165,39.3165,39.2146,39.2874,59487.0
2015-07-01 14:35:00,53.95,54.13,53.91,54.09,68719.0,39.2874,39.4185,39.2583,39.3894,68719.0
2015-07-01 14:40:00,54.09,54.1,53.98,54.0,35041.0,39.3894,39.3966,39.3093,39.3238,35041.0
2015-07-01 14:45:00,54.01,54.12,53.93,54.07,45874.0,39.3311,39.4112,39.2728,39.3748,45874.0
2015-07-01 14:50:00,54.07,54.15,54.0,54.1,117802.0,39.3748,39.4331,39.3238,39.3966,117802.0
2015-07-01 14:55:00,54.1,54.14,54.0,54.14,80670.0,39.3966,39.4258,39.3238,39.4258,80670.0
2015-07-01 15:00:00,54.13,54.36,54.08,54.36,265026.0,39.4185,39.586,39.3821,39.586,265026.0
2015-07-01 15:05:00,54.36,54.36,54.08,54.1,109766.0,39.586,39.586,39.3821,39.3966,109766.0
2015-07-01 15:10:00,54.1,54.1,53.96,53.97,115037.0,39.3966,39.3966,39.2947,39.302,115037.0
2015-07-01 15:15:00,53.97,54.03,53.96,54.0,94149.0,39.302,39.3457,39.2947,39.3238,94149.0
2015-07-01 15:20:00,54.01,54.08,53.96,54.08,94943.0,39.3311,39.3821,39.2947,39.3821,94943.0
2015-07-01 15:25:00,54.08,54.1,54.02,54.06,38170.0,39.3821,39.3966,39.3384,39.3675,38170.0
2015-07-01 15:30:00,54.07,54.07,53.92,53.92,89296.0,39.3748,39.3748,39.2656,39.2656,89296.0
2015-07-01 15:35:00,53.93,53.94,53.77,53.83,89232.0,39.2728,39.2801,39.1563,39.2,89232.0
2015-07-01 15:40:00,53.83,53.88,53.77,53.85,143250.0,39.2,39.2364,39.1563,39.2146,143250.0
2015-07-01 15:45:00,53.84,53.92,53.84,53.92,106255.0,39.2073,39.2656,39.2073,39.2656,106255.0
2015-07-01 15:50:00,53.91,53.97,53.81,53.82,201921.0,39.2583,39.302,39.1855,39.1927,201921.0
2015-07-01 15:55:00,53.81,53.84,53.72,53.77,377897.0,39.1855,39.2073,39.1199,39.1563,377897.0
2015-07-02 09:30:00,53.88,54.19,53.85,53.96,79437.0,39.2364,39.4622,39.2146,39.2947,79437.0
2015-07-02 09:35:00,53.96,54.01,53.92,53.97,73255.0,39.2947,39.3311,39.2656,39.302,73255.0
2015-07-02 09:40:00,53.99,54.07,53.94,54.05,75488.0,39.3165,39.3748,39.2801,39.3602,75488.0
2015-07-02 09:45:00,54.05,54.18,53.8,54.07,73504.0,39.3602,39.4549,39.1782,39.3748,73504.0
2015-07-02 09:50:00,54.07,54.35,54.04,54.27,36567.0,39.3748,39.5787,39.3529,39.5204,36567.0
2015-07-02 09:55:00,54.27,54.27,54.13,54.19,29922.0,39.5204,39.5204,39.4185,39.4622,29922.0
2015-07-02 10:00:00,54.19,54.28,54.13,54.27,34297.0,39.4622,39.5277,39.4185,39.5204,34297.0
2015-07-02 10:05:00,54.28,54.32,54.2,54.27,51180.0,39.5277,39.5569,39.4695,39.5204,51180.0
2015-07-02 10:10:00,54.31,54.45,54.28,54.42,20437.0,39.5496,39.6515,39.5277,39.6297,20437.0
2015-07-02 10:15:00,54.41,54.59,54.38,54.56,86705.0,39.6224,39.7535,39.6005,39.7316,86705.0
2015-07-02 10:20:00,54.56,54.59,54.51,54.59,24543.0,39.7316,39.7535,39.6952,39.7535,24543.0
2015-07-02 10:25:00,54.6,54.68,54.58,54.62,33996.0,39.7608,39.819,39.7462,39.7753,33996.0
2015-07-02 10:30:00,54.63,54.72,54.61,54.7,56130.0,39.7826,39.8481,39.768,39.8336,56130.0
2015-07-02 10:35:00,54.7,54.74,54.51,54.58,64885.0,39.8336,39.8627,39.6952,39.7462,64885.0
2015-07-02 10:40:00,54.59,54.64,54.5,54.54,39074.0,39.7535,39.7899,39.6879,39.7171,39074.0
2015-07-02 10:45:00,54.55,54.61,54.48,54.51,20484.0,39.7243,39.768,39.6734,39.6952,20484.0
2015-07-02 10:50:00,54.51,54.52,54.41,54.42,17637.0,39.6952,39.7025,39.6224,39.6297,17637.0
2015-07-02 10:55:00,54.4,54.43,54.31,54.34,33098.0,39.6151,39.637,39.5496,39.5714,33098.0
2015-07-02 11:00:00,54.35,54.36,54.25,54.28,31341.0,39.5787,39.586,39.5059,39.5277,31341.0
2015-07-02 11:05:00,54.27,54.34,54.24,54.25,50362.0,39.5204,39.5714,39.4986,39.5059,50362.0
2015-07-02 11:10:00,54.25,54.25,54.1,54.13,29253.0,39.5059,39.5059,39.3966,39.4185,29253.0
2015-07-02 11:15:00,54.14,54.14,54.03,54.04,22024.0,39.4258,39.4258,39.3457,39.3529,22024.0
2015-07-02 11:20:00,54.04,54.04,53.9,53.9,33779.0,39.3529,39.3529,39.251,39.251,33779.0
2015-07-02 11:25:00,53.91,53.98,53.88,53.95,31268.0,39.2583,39.3093,39.2364,39.2874,31268.0
2015-07-02 11:30:00,53.94,54.08,53.91,54.08,40937.0,39.2801,39.3821,39.2583,39.3821,40937.0
2015-07-02 11:35:00,54.08,54.14,54.05,54.13,25545.0,39.3821,39.4258,39.3602,39.4185,25545.0
2015-07-02 11:40:00,54.12,54.18,54.08,54.13,29646.0,39.4112,39.4549,39.3821,39.4185,29646.0
2015-07-02 11:45:00,54.14,54.14,54.02,54.12,28914.0,39.4258,39.4258,39.3384,39.4112,28914.0
2015-07-02 11:50:00,54.11,54.11,54.03,54.08,42122.0,39.4039,39.4039,39.3457,39.3821,42122.0
2015-07-02 11:55:00,54.08,54.1,54.02,54.04,22108.0,39.3821,39.3966,39.3384,39.3529,22108.0
2015-07-02 12:00:00,54.02,54.02,53.9,53.96,23609.0,39.3384,39.3384,39.251,39.2947,23609.0
2015-07-02 12:05:00,53.97,54.03,53.92,53.96,19310.0,39.302,39.3457,39.2656,39.2947,19310.0
2015-07-02 12:10:00,53.96,54.03,53.93,54.03,18570.0,39.2947,39.3457,39.2728,39.3457,18570.0
2015-07-02 12:15:00,54.01,54.09,54.01,54.03,23604.0,39.3311,39.3894,39.3311,39.3457,23604.0
2015-07-02 12:20:00,54.02,54.05,53.99,54.0,11607.0,39.3384,39.3602,39.3165,39.3238,11607.0
2015-07-02 12:25:00,54.0,54.07,54.0,54.01,16612.0,39.3238,39.3748,39.3238,39.3311,16612.0
2015-07-02 12:30:00,54.02,54.06,53.95,53.98,15836.0,39.3384,39.3675,39.2874,39.3093,15836.0
2015-07-02 12:35:00,53.97,54.07,53.95,54.04,20294.0,39.302,39.3748,39.2874,39.3529,20294.0
2015-07-02 12:40:00,54.06,54.08,54.05,54.05,15379.0,39.3675,39.3821,39.3602,39.3602,15379.0
2015-07-02 12:45:00,54.05,54.12,54.03,54.11,12121.0,39.3602,39.4112,39.3457,39.4039,12121.0
2015-07-02 12:50:00,54.11,54.11,54.04,54.08,19378.0,39.4039,39.4039,39.3529,39.3821,19378.0
2015-07-02 12:55:00,54.08,54.15,54.08,54.13,17056.0,39.3821,39.4331,39.3821,39.4185,17056.0
2015-07-02 13:00:00,54.13,54.17,54.09,54.15,37689.0,39.4185,39.4476,39.3894,39.4331,37689.0
2015-07-02 13:05:00,54.14,54.14,54.05,54.05,22462.0,39.4258,39.4258,39.3602,39.3602,22462.0
2015-07-02 13:10:00,54.05,54.09,53.99,54.04,31026.0,39.3602,39.3894,39.3165,39.3529,31026.0
2015-07-02 13:15:00,54.03,54.22,54.03,54.19,30742.0,39.3457,39.484,39.3457,39.4622,30742.0
2015-07-02 13:20:00,54.18,54.23,54.18,54.23,15466.0,39.4549,39.4913,39.4549,39.4913,15466.0
2015-07-02 13:25:00,54.24,54.32,54.23,54.3,33637.0,39.4986,39.5569,39.4913,39.5423,33637.0
2015-07-02 13:30:00,54.3,54.36,54.28,54.35,29370.0,39.5423,39.586,39.5277,39.5787,29370.0
2015-07-02 13:35:00,54.34,54.36,54.26,54.26,39257.0,39.5714,39.586,39.5132,39.5132,39257.0
2015-07-02 13:40:00,54.26,54.29,54.23,54.25,11246.0,39.5132,39.535,39.4913,39.5059,11246.0
2015-07-02 13:45:00,54.26,54.29,54.23,54.28,16223.0,39.5132,39.535,39.4913,39.5277,16223.0
2015-07-02 13:50:00,54.27,54.28,54.18,54.19,16615.0,39.5204,39.5277,39.4549,39.4622,16615.0
2015-07-02 13:55:00,54.2,54.2,54.05,54.07,22638.0,39.4695,39.4695,39.3602,39.3748,22638.0
2015-07-02 14:00:00,54.07,54.13,54.06,54.12,25832.0,39.3748,39.4185,39.3675,39.4112,25832.0
2015-07-02 14:05:00,54.13,54.14,54.01,54.03,26245.0,39.4185,39.4258,39.3311,39.3457,26245.0
2015-07-02 14:10:00,54.03,54.04,53.95,53.97,17640.0,39.3457,39.3529,39.2874,39.302,17640.0
2015-07-02 14:15:00,53.97,54.03,53.95,53.96,22785.0,39.302,39.3457,39.2874,39.2947,22785.0
2015-07-02 14:20:00,53.97,54.07,53.95,54.04,35683.0,39.302,39.3748,39.2874,39.3529,35683.0
2015-07-02 14:25:00,54.05,54.11,54.05,54.11,18432.0,39.3602,39.4039,39.3602,39.4039,18432.0
2015-07-02 14:30:00,54.11,54.11,54.02,54.04,19829.0,39.4039,39.4039,39.3384,39.3529,19829.0
2015-07-02 14:35:00,54.04,54.04,53.98,53.99,18925.0,39.3529,39.3529,39.3093,39.3165,18925.0
2015-07-02 14:40:00,53.99,54.0,53.9,53.91,24747.0,39.3165,39.3238,39.251,39.2583,24747.0
2015-07-02 14:45:00,53.91,53.94,53.9,53.93,27884.0,39.2583,39.2801,39.251,39.2728,27884.0
2015-07-02 14:50:00,53.92,53.98,53.91,53.93,34090.0,39.2656,39.3093,39.2583,39.2728,34090.0
2015-07-02 14:55:00,53.94,54.04,53.94,53.99,32055.0,39.2801,39.3529,39.2801,39.3165,32055.0
2015-07-02 15:00:00,53.99,54.03,53.96,54.02,30204.0,39.3165,39.3457,39.2947,39.3384,30204.0
2015-07-02 15:05:00,54.02,54.04,53.91,53.91,53233.0,39.3384,39.3529,39.2583,39.2583,53233.0
2015-07-02 15:10:00,53.93,53.95,53.89,53.93,40940.0,39.2728,39.2874,39.2437,39.2728,40940.0
2015-07-02 15:15:00,53.95,54.02,53.92,54.02,36255.0,39.2874,39.3384,39.2656,39.3384,36255.0
2015-07-02 15:20:00,54.02,54.1,54.02,54.08,55325.0,39.3384,39.3966,39.3384,39.3821,55325.0
2015-07-02 15:25:00,54.08,54.11,54.07,54.08,39707.0,39.3821,39.4039,39.3748,39.3821,39707.0
2015-07-02 15:30:00,54.08,54.1,54.0,54.1,43330.0,39.3821,39.3966,39.3238,39.3966,43330.0
2015-07-02 15:35:00,54.1,54.1,54.04,54.05,53717.0,39.3966,39.3966,39.3529,39.3602,53717.0
2015-07-02 15:40:00,54.05,54.06,53.99,54.02,77575.0,39.3602,39.3675,39.3165,39.3384,77575.0
2015-07-02 15:45:00,54.02,54.05,54.01,54.04,61901.0,39.3384,39.3602,39.3311,39.3529,61901.0
2015-07-02 15:50:00,54.04,54.08,53.96,53.96,103772.0,39.3529,39.3821,39.2947,39.2947,103772.0
2015-07-02 15:55:00,53.97,54.07,53.96,53.99,282792.0,39.302,39.3748,39.2947,39.3165,282792.0
2015-07-06 09:30:00,53.44,53.79,53.42,53.68,66404.0,38.916,39.1709,38.9015,39.0908,66404.0
2015-07-06 09:35:00,53.66,54.4,53.61,54.32,106480.0,39.0762,39.6151,39.0398,39.5569,106480.0
2015-07-06 09:40:00,54.37,54.65,54.3,54.65,81135.0,39.5933,39.7972,39.5423,39.7972,81135.0
2015-07-06 09:45:00,54.6,54.81,54.52,54.81,62920.0,39.7608,39.9137,39.7025,39.9137,62920.0
2015-07-06 09:50:00,54.8,55.17,54.77,54.95,172616.0,39.9064,40.1758,39.8845,40.0156,172616.0
2015-07-06 09:55:00,54.93,54.98,54.73,54.94,56616.0,40.0011,40.0375,39.8554,40.0083,56616.0
2015-07-06 10:00:00,54.95,54.97,54.86,54.91,78444.0,40.0156,40.0302,39.9501,39.9865,78444.0
2015-07-06 10:05:00,54.91,55.07,54.89,55.05,83978.0,39.9865,40.103,39.9719,40.0885,83978.0
2015-07-06 10:10:00,55.06,55.23,55.04,55.2,95061.0,40.0957,40.2195,40.0812,40.1977,95061.0
2015-07-06 10:15:00,55.19,55.24,55.17,55.22,73177.0,40.1904,40.2268,40.1758,40.2122,73177.0
2015-07-06 10:20:00,55.21,55.29,55.15,55.16,99156.0,40.205,40.2632,40.1613,40.1686,99156.0
2015-07-06 10:25:00,55.16,55.3,55.15,55.28,38521.0,40.1686,40.2705,40.1613,40.2559,38521.0
2015-07-06 10:30:00,55.28,55.28,55.03,55.11,55892.0,40.2559,40.2559,40.0739,40.1321,55892.0
2015-07-06 10:35:00,55.1,55.16,55.08,55.13,35289.0,40.1249,40.1686,40.1103,40.1467,35289.0
2015-07-06 10:40:00,55.13,55.17,55.09,55.15,51236.0,40.1467,40.1758,40.1176,40.1613,51236.0
2015-07-06 10:45:00,55.15,55.32,55.15,55.23,50162.0,40.1613,40.2851,40.1613,40.2195,50162.0
2015-07-06 10:50:00,55.23,55.26,55.16,55.25,32743.0,40.2195,40.2414,40.1686,40.2341,32743.0
2015-07-06 10:55:00,55.25,55.26,55.16,55.18,40369.0,40.2341,40.2414,40.1686,40.1831,40369.0
2015-07-06 11:00:00,55.18,55.2,55.01,55.07,32583.0,40.1831,40.1977,40.0593,40.103,32583.0
2015-07-06 11:05:00,55.07,55.08,54.96,54.99,66071.0,40.103,40.1103,40.0229,40.0448,66071.0
2015-07-06 11:10:00,54.99,55.04,54.95,55.01,56074.0,40.0448,40.0812,40.0156,40.0593,56074.0
2015-07-06 11:15:00,55.01,55.08,54.97,55.03,41134.0,40.0593,40.1103,40.0302,40.0739,41134.0
2015-07-06 11:20:00,55.03,55.09,54.98,55.0,42815.0,40.0739,40.1176,40.0375,40.052,42815.0
2015-07-06 11:25:00,55.0,55.12,54.99,55.07,21609.0,40.052,40.1394,40.0448,40.103,21609.0
2015-07-06 11:30:00,55.08,55.09,54.96,55.03,24924.0,40.1103,40.1176,40.0229,40.0739,24924.0
2015-07-06 11:35:00,55.04,55.05,54.97,54.97,20533.0,40.0812,40.0885,40.0302,40.0302,20533.0
2015-07-06 11:40:00,54.97,54.97,54.83,54.85,57875.0,40.0302,40.0302,39.9282,39.9428,57875.0
2015-07-06 11:45:00,54.84,54.96,54.82,54.92,33538.0,39.9355,40.0229,39.921,39.9938,33538.0
2015-07-06 11:50:00,54.92,54.93,54.78,54.78,44828.0,39.9938,40.0011,39.8918,39.8918,44828.0
2015-07-06 11:55:00,54.77,54.81,54.74,54.76,47764.0,39.8845,39.9137,39.8627,39.8773,47764.0
2015-07-06 12:00:00,54.77,54.8,54.64,54.69,66687.0,39.8845,39.9064,39.7899,39.8263,66687.0
2015-07-06 12:05:00,54.68,54.72,54.67,54.7,24198.0,39.819,39.8481,39.8117,39.8336,24198.0
2015-07-06 12:10:00,54.7,54.72,54.68,54.7,46639.0,39.8336,39.8481,39.819,39.8336,46639.0
2015-07-06 12:15:00,54.7,54.77,54.69,54.73,29417.0,39.8336,39.8845,39.8263,39.8554,29417.0
2015-07-06 12:20:00,54.72,54.75,54.7,54.7,21959.0,39.8481,39.87,39.8336,39.8336,21959.0
2015-07-06 12:25:00,54.71,54.72,54.69,54.71,19332.0,39.8409,39.8481,39.8263,39.8409,19332.0
2015-07-06 12:30:00,54.71,54.71,54.61,54.62,45276.0,39.8409,39.8409,39.768,39.7753,45276.0
2015-07-06 12:35:00,54.63,54.65,54.51,54.52,25326.0,39.7826,39.7972,39.6952,39.7025,25326.0
2015-07-06 12:40:00,54.51,54.57,54.46,54.49,37319.0,39.6952,39.7389,39.6588,39.6806,37319.0
2015-07-06 12:45:00,54.49,54.54,54.45,54.45,16665.0,39.6806,39.7171,39.6515,39.6515,16665.0
2015-07-06 12:50:00,54.45,54.47,54.4,54.45,21248.0,39.6515,39.6661,39.6151,39.6515,21248.0
2015-07-06 12:55:00,54.46,54.52,54.42,54.51,24635.0,39.6588,39.7025,39.6297,39.6952,24635.0
2015-07-06 13:00:00,54.51,54.53,54.45,54.5,17839.0,39.6952,39.7098,39.6515,39.6879,17839.0
2015-07-06 13:05:00,54.5,54.57,54.5,54.53,20729.0,39.6879,39.7389,39.6879,39.7098,20729.0
2015-07-06 13:10:00,54.54,54.57,54.52,54.56,14136.0,39.7171,39.7389,39.7025,39.7316,14136.0
2015-07-06 13:15:00,54.56,54.56,54.41,54.42,32915.0,39.7316,39.7316,39.6224,39.6297,32915.0
2015-07-06 13:20:00,54.41,54.41,54.34,54.34,19736.0,39.6224,39.6224,39.5714,39.5714,19736.0
2015-07-06 13:25:00,54.34,54.36,54.3,54.34,23208.0,39.5714,39.586,39.5423,39.5714,23208.0
2015-07-06 13:30:00,54.34,54.35,54.28,54.35,34932.0,39.5714,39.5787,39.5277,39.5787,34932.0
2015-07-06 13:35:00,54.36,54.41,54.36,54.39,26181.0,39.586,39.6224,39.586,39.6078,26181.0
2015-07-06 13:40:00,54.39,54.45,54.37,54.45,53038.0,39.6078,39.6515,39.5933,39.6515,53038.0
2015-07-06 13:45:00,54.45,54.45,54.36,54.4,54759.0,39.6515,39.6515,39.586,39.6151,54759.0
2015-07-06 13:50:00,54.4,54.5,54.39,54.45,72278.0,39.6151,39.6879,39.6078,39.6515,72278.0
2015-07-06 13:55:00,54.46,54.49,54.41,54.42,18530.0,39.6588,39.6806,39.6224,39.6297,18530.0
2015-07-06 14:00:00,54.41,54.44,54.29,54.35,22128.0,39.6224,39.6442,39.535,39.5787,22128.0
2015-07-06 14:05:00,54.35,54.38,54.3,54.38,22931.0,39.5787,39.6005,39.5423,39.6005,22931.0
2015-07-06 14:10:00,54.38,54.44,54.34,54.44,37035.0,39.6005,39.6442,39.5714,39.6442,37035.0
2015-07-06 14:15:00,54.44,54.54,54.4,54.52,34732.0,39.6442,39.7171,39.6151,39.7025,34732.0
2015-07-06 14:20:00,54.5,54.54,54.47,54.51,30915.0,39.6879,39.7171,39.6661,39.6952,30915.0
2015-07-06 14:25:00,54.5,54.53,54.44,54.46,50291.0,39.6879,39.7098,39.6442,39.6588,50291.0
2015-07-06 14:30:00,54.46,54.51,54.45,54.48,42665.0,39.6588,39.6952,39.6515,39.6734,42665.0
2015-07-06 14:35:00,54.49,54.5,54.4,54.44,50672.0,39.6806,39.6879,39.6151,39.6442,50672.0
2015-07-06 14:40:00,54.43,54.46,54.4,54.41,15303.0,39.637,39.6588,39.6151,39.6224,15303.0
2015-07-06 14:45:00,54.41,54.58,54.41,54.5,73924.0,39.6224,39.7462,39.6224,39.6879,73924.0
2015-07-06 14:50:00,54.5,54.52,54.46,54.5,25774.0,39.6879,39.7025,39.6588,39.6879,25774.0
2015-07-06 14:55:00,54.49,54.53,54.48,54.52,52014.0,39.6806,39.7098,39.6734,39.7025,52014.0
2015-07-06 15:00:00,54.51,54.65,54.51,54.6,28807.0,39.6952,39.7972,39.6952,39.7608,28807.0
2015-07-06 15:05:00,54.61,54.73,54.59,54.72,30941.0,39.768,39.8554,39.7535,39.8481,30941.0
2015-07-06 15:10:00,54.72,54.83,54.7,54.77,44187.0,39.8481,39.9282,39.8336,39.8845,44187.0
2015-07-06 15:15:00,54.77,54.87,54.75,54.8,55939.0,39.8845,39.9574,39.87,39.9064,55939.0
2015-07-06 15:20:00,54.81,54.88,54.68,54.7,50400.0,39.9137,39.9647,39.819,39.8336,50400.0
2015-07-06 15:25:00,54.7,54.72,54.62,54.64,39615.0,39.8336,39.8481,39.7753,39.7899,39615.0
2015-07-06 15:30:00,54.65,54.76,54.63,54.73,79973.0,39.7972,39.8773,39.7826,39.8554,79973.0
2015-07-06 15:35:00,54.73,54.82,54.72,54.75,70675.0,39.8554,39.921,39.8481,39.87,70675.0
2015-07-06 15:40:00,54.76,54.77,54.62,54.62,111489.0,39.8773,39.8845,39.7753,39.7753,111489.0
2015-07-06 15:45:00,54.63,54.73,54.62,54.73,83251.0,39.7826,39.8554,39.7753,39.8554,83251.0
2015-07-06 15:50:00,54.72,54.77,54.71,54.71,122116.0,39.8481,39.8845,39.8409,39.8409,122116.0
2015-07-06 15:55:00,54.71,54.76,54.67,54.75,195144.0,39.8409,39.8773,39.8117,39.87,195144.0
2015-07-07 09:30:00,54.94,55.54,54.9,55.35,114139.0,40.0083,40.4453,39.9792,40.3069,114139.0
2015-07-07 09:35:00,55.34,55.8,55.3,55.75,130823.0,40.2996,40.6346,40.2705,40.5982,130823.0
2015-07-07 09:40:00,55.75,55.85,55.43,55.43,131587.0,40.5982,40.671,40.3652,40.3652,131587.0
2015-07-07 09:45:00,55.43,55.56,55.43,55.43,63587.0,40.3652,40.4598,40.3652,40.3652,63587.0
2015-07-07 09:50:00,55.43,55.44,55.13,55.31,103775.0,40.3652,40.3725,40.1467,40.2778,103775.0
2015-07-07 09:55:00,55.28,55.46,55.28,55.4,57041.0,40.2559,40.387,40.2559,40.3433,57041.0
2015-07-07 10:00:00,55.43,55.54,55.39,55.51,59526.0,40.3652,40.4453,40.336,40.4234,59526.0
2015-07-07 10:05:00,55.53,55.53,55.21,55.39,71117.0,40.438,40.438,40.205,40.336,71117.0
2015-07-07 10:10:00,55.38,55.52,55.38,55.46,73166.0,40.3288,40.4307,40.3288,40.387,73166.0
2015-07-07 10:15:00,55.42,55.42,55.19,55.29,67224.0,40.3579,40.3579,40.1904,40.2632,67224.0
2015-07-07 10:20:00,55.28,55.33,55.17,55.19,62641.0,40.2559,40.2924,40.1758,40.1904,62641.0
2015-07-07 10:25:00,55.2,55.2,54.85,54.86,122792.0,40.1977,40.1977,39.9428,39.9501,122792.0
2015-07-07 10:30:00,54.86,54.96,54.79,54.95,93239.0,39.9501,40.0229,39.8991,40.0156,93239.0
2015-07-07 10:35:00,54.94,54.94,54.65,54.68,66808.0,40.0083,40.0083,39.7972,39.819,66808.0
2015-07-07 10:40:00,54.67,54.67,54.45,54.53,82872.0,39.8117,39.8117,39.6515,39.7098,82872.0
2015-07-07 10:45:00,54.53,54.56,54.49,54.54,50760.0,39.7098,39.7316,39.6806,39.7171,50760.0
2015-07-07 10:50:00,54.55,54.61,54.47,54.61,40022.0,39.7243,39.768,39.6661,39.768,40022.0
2015-07-07 10:55:00,54.6,54.6,54.38,54.39,52010.0,39.7608,39.7608,39.6005,39.6078,52010.0
2015-07-07 11:00:00,54.4,54.4,54.28,54.29,47972.0,39.6151,39.6151,39.5277,39.535,47972.0
2015-07-07 11:05:00,54.28,54.33,54.16,54.32,61356.0,39.5277,39.5641,39.4403,39.5569,61356.0
2015-07-07 11:10:00,54.34,54.39,54.28,54.29,45707.0,39.5714,39.6078,39.5277,39.535,45707.0
2015-07-07 11:15:00,54.28,54.43,54.28,54.36,49992.0,39.5277,39.637,39.5277,39.586,49992.0
2015-07-07 11:20:00,54.36,54.39,54.29,54.34,50144.0,39.586,39.6078,39.535,39.5714,50144.0
2015-07-07 11:25:00,54.33,54.33,54.11,54.12,50490.0,39.5641,39.5641,39.4039,39.4112,50490.0
2015-07-07 11:30:00,54.12,54.12,54.0,54.02,59613.0,39.4112,39.4112,39.3238,39.3384,59613.0
2015-07-07 11:35:00,54.01,54.16,53.9,54.15,74211.0,39.3311,39.4403,39.251,39.4331,74211.0
2015-07-07 11:40:00,54.15,54.52,54.15,54.51,64959.0,39.4331,39.7025,39.4331,39.6952,64959.0
2015-07-07 11:45:00,54.51,54.51,54.44,54.49,29455.0,39.6952,39.6952,39.6442,39.6806,29455.0
2015-07-07 11:50:00,54.5,54.5,54.39,54.42,42060.0,39.6879,39.6879,39.6078,39.6297,42060.0
2015-07-07 11:55:00,54.43,54.73,54.43,54.65,37099.0,39.637,39.8554,39.637,39.7972,37099.0
2015-07-07 12:00:00,54.65,54.69,54.56,54.66,29421.0,39.7972,39.8263,39.7316,39.8044,29421.0
2015-07-07 12:05:00,54.65,54.71,54.61,54.7,44270.0,39.7972,39.8409,39.768,39.8336,44270.0
2015-07-07 12:10:00,54.69,54.69,54.43,54.44,27073.0,39.8263,39.8263,39.637,39.6442,27073.0
2015-07-07 12:15:00,54.44,54.44,54.32,54.41,40683.0,39.6442,39.6442,39.5569,39.6224,40683.0
2015-07-07 12:20:00,54.41,54.45,54.37,54.39,24585.0,39.6224,39.6515,39.5933,39.6078,24585.0
2015-07-07 12:25:00,54.39,54.47,54.32,54.47,28311.0,39.6078,39.6661,39.5569,39.6661,28311.0
2015-07-07 12:30:00,54.49,54.66,54.47,54.66,32478.0,39.6806,39.8044,39.6661,39.8044,32478.0
2015-07-07 12:35:00,54.67,54.69,54.57,54.67,46063.0,39.8117,39.8263,39.7389,39.8117,46063.0
2015-07-07 12:40:00,54.67,54.82,54.67,54.82,43737.0,39.8117,39.921,39.8117,39.921,43737.0
2015-07-07 12:45:00,54.82,54.94,54.82,54.89,40005.0,39.921,40.0083,39.921,39.9719,40005.0
2015-07-07 12:50:00,54.89,54.97,54.88,54.97,34382.0,39.9719,40.0302,39.9647,40.0302,34382.0
2015-07-07 12:55:00,54.98,55.06,54.94,54.98,46148.0,40.0375,40.0957,40.0083,40.0375,46148.0
2015-07-07 13:00:00,55.0,55.03,54.96,55.02,42139.0,40.052,40.0739,40.0229,40.0666,42139.0
2015-07-07 13:05:00,55.03,55.04,54.9,54.92,28516.0,40.0739,40.0812,39.9792,39.9938,28516.0
2015-07-07 13:10:00,54.91,55.05,54.91,55.03,41391.0,39.9865,40.0885,39.9865,40.0739,41391.0
2015-07-07 13:15:00,55.03,55.03,54.89,54.95,27000.0,40.0739,40.0739,39.9719,40.0156,27000.0
2015-07-07 13:20:00,54.96,55.02,54.92,54.98,41431.0,40.0229,40.0666,39.9938,40.0375,41431.0
2015-07-07 13:25:00,54.97,55.09,54.96,55.09,32316.0,40.0302,40.1176,40.0229,40.1176,32316.0
2015-07-07 13:30:00,55.09,55.09,54.94,54.97,75661.0,40.1176,40.1176,40.0083,40.0302,75661.0
2015-07-07 13:35:00,54.95,55.08,54.94,55.07,38513.0,40.0156,40.1103,40.0083,40.103,38513.0
2015-07-07 13:40:00,55.08,55.19,55.05,55.18,49286.0,40.1103,40.1904,40.0885,40.1831,49286.0
2015-07-07 13:45:00,55.18,55.19,55.08,55.09,40334.0,40.1831,40.1904,40.1103,40.1176,40334.0
2015-07-07 13:50:00,55.08,55.13,55.08,55.1,39412.0,40.1103,40.1467,40.1103,40.1249,39412.0
2015-07-07 13:55:00,55.11,55.22,55.09,55.22,42055.0,40.1321,40.2122,40.1176,40.2122,42055.0
2015-07-07 14:00:00,55.22,55.3,55.2,55.29,35800.0,40.2122,40.2705,40.1977,40.2632,35800.0
2015-07-07 14:05:00,55.28,55.29,55.2,55.23,46005.0,40.2559,40.2632,40.1977,40.2195,46005.0
2015-07-07 14:10:00,55.23,55.25,55.1,55.11,44556.0,40.2195,40.2341,40.1249,40.1321,44556.0
2015-07-07 14:15:00,55.11,55.11,54.95,54.96,43906.0,40.1321,40.1321,40.0156,40.0229,43906.0
2015-07-07 14:20:00,54.97,55.0,54.86,54.86,68247.0,40.0302,40.052,39.9501,39.9501,68247.0
2015-07-07 14:25:00,54.85,55.01,54.85,55.0,35055.0,39.9428,40.0593,39.9428,40.052,35055.0
2015-07-07 14:30:00,55.01,55.13,55.0,55.1,42136.0,40.0593,40.1467,40.052,40.1249,42136.0
2015-07-07 14:35:00,55.09,55.19,55.09,55.18,45925.0,40.1176,40.1904,40.1176,40.1831,45925.0
2015-07-07 14:40:00,55.19,55.41,55.19,55.38,61347.0,40.1904,40.3506,40.1904,40.3288,61347.0
2015-07-07 14:45:00,55.38,55.38,55.28,55.31,33991.0,40.3288,40.3288,40.2559,40.2778,33991.0
2015-07-07 14:50:00,55.31,55.38,55.29,55.36,70314.0,40.2778,40.3288,40.2632,40.3142,70314.0
2015-07-07 14:55:00,55.36,55.6,55.36,55.55,62669.0,40.3142,40.489,40.3142,40.4526,62669.0
2015-07-07 15:00:00,55.56,55.69,55.56,55.62,88826.0,40.4598,40.5545,40.4598,40.5035,88826.0
2015-07-07 15:05:00,55.63,55.64,55.46,55.58,103575.0,40.5108,40.5181,40.387,40.4744,103575.0
2015-07-07 15:10:00,55.59,55.65,55.58,55.6,62377.0,40.4817,40.5254,40.4744,40.489,62377.0
2015-07-07 15:15:00,55.6,55.74,55.6,55.72,91158.0,40.489,40.5909,40.489,40.5764,91158.0
2015-07-07 15:20:00,55.72,55.82,55.69,55.82,80704.0,40.5764,40.6492,40.5545,40.6492,80704.0
2015-07-07 15:25:00,55.82,55.9,55.76,55.77,94391.0,40.6492,40.7074,40.6055,40.6128,94391.0
2015-07-07 15:30:00,55.77,55.81,55.74,55.77,143680.0,40.6128,40.6419,40.5909,40.6128,143680.0
2015-07-07 15:35:00,55.78,55.78,55.48,55.49,221878.0,40.6201,40.6201,40.4016,40.4089,221878.0
2015-07-07 15:40:00,55.49,55.54,55.44,55.54,256598.0,40.4089,40.4453,40.3725,40.4453,256598.0
2015-07-07 15:45:00,55.54,55.57,55.34,55.4,219970.0,40.4453,40.4671,40.2996,40.3433,219970.0
2015-07-07 15:50:00,55.39,55.5,55.39,55.48,225736.0,40.336,40.4161,40.336,40.4016,225736.0
2015-07-07 15:55:00,55.48,55.58,55.37,55.54,540861.0,40.4016,40.4744,40.3215,40.4453,540861.0
2015-07-08 09:30:00,55.4,55.53,54.93,55.42,88037.0,40.3433,40.438,40.0011,40.3579,88037.0
2015-07-08 09:35:00,55.26,55.43,54.96,55.26,39201.0,40.2414,40.3652,40.0229,40.2414,39201.0
2015-07-08 09:40:00,55.28,55.4,55.06,55.38,55121.0,40.2559,40.3433,40.0957,40.3288,55121.0
2015-07-08 09:45:00,55.37,55.52,55.29,55.39,59017.0,40.3215,40.4307,40.2632,40.336,59017.0
2015-07-08 09:50:00,55.41,55.5,55.26,55.33,27923.0,40.3506,40.4161,40.2414,40.2924,27923.0
2015-07-08 09:55:00,55.33,55.48,55.27,55.34,19771.0,40.2924,40.4016,40.2487,40.2996,19771.0
2015-07-08 10:00:00,55.34,55.35,55.02,55.05,23543.0,40.2996,40.3069,40.0666,40.0885,23543.0
2015-07-08 10:05:00,55.01,55.1,54.94,55.09,32586.0,40.0593,40.1249,40.0083,40.1176,32586.0
2015-07-08 10:10:00,55.08,55.08,54.98,55.05,28553.0,40.1103,40.1103,40.0375,40.0885,28553.0
2015-07-08 10:15:00,55.06,55.06,54.84,54.93,30589.0,40.0957,40.0957,39.9355,40.0011,30589.0
2015-07-08 10:20:00,54.96,55.0,54.84,54.97,26528.0,40.0229,40.052,39.9355,40.0302,26528.0
2015-07-08 10:25:00,54.97,55.05,54.88,54.92,20311.0,40.0302,40.0885,39.9647,39.9938,20311.0
2015-07-08 10:30:00,54.89,54.89,54.39,54.43,65690.0,39.9719,39.9719,39.6078,39.637,65690.0
2015-07-08 10:35:00,54.41,54.51,54.27,54.42,109602.0,39.6224,39.6952,39.5204,39.6297,109602.0
2015-07-08 10:40:00,54.41,54.48,54.33,54.41,55595.0,39.6224,39.6734,39.5641,39.6224,55595.0
2015-07-08 10:45:00,54.39,54.6,54.39,54.56,30111.0,39.6078,39.7608,39.6078,39.7316,30111.0
2015-07-08 10:50:00,54.54,54.76,54.52,54.68,43795.0,39.7171,39.8773,39.7025,39.819,43795.0
2015-07-08 10:55:00,54.67,54.87,54.59,54.69,44155.0,39.8117,39.9574,39.7535,39.8263,44155.0
2015-07-08 11:00:00,54.66,54.67,54.51,54.59,24746.0,39.8044,39.8117,39.6952,39.7535,24746.0
2015-07-08 11:05:00,54.57,54.61,54.41,54.46,28848.0,39.7389,39.768,39.6224,39.6588,28848.0
2015-07-08 11:10:00,54.47,54.57,54.41,54.43,21560.0,39.6661,39.7389,39.6224,39.637,21560.0
2015-07-08 11:15:00,54.44,54.51,54.41,54.47,21619.0,39.6442,39.6952,39.6224,39.6661,21619.0
2015-07-08 11:20:00,54.47,54.47,54.34,54.38,17367.0,39.6661,39.6661,39.5714,39.6005,17367.0
2015-07-08 11:25:00,54.37,54.43,54.34,54.36,45029.0,39.5933,39.637,39.5714,39.586,45029.0
2015-07-08 11:30:00,54.36,54.51,54.36,54.48,12917.0,39.586,39.6952,39.586,39.6734,12917.0
2015-07-08 11:35:00,54.49,54.55,54.45,54.55,24514.0,39.6806,39.7243,39.6515,39.7243,24514.0
2015-07-08 11:40:00,54.54,54.54,54.34,54.48,23957.0,39.7171,39.7171,39.5714,39.6734,23957.0
2015-07-08 11:45:00,54.49,54.5,54.4,54.41,15318.0,39.6806,39.6879,39.6151,39.6224,15318.0
2015-07-08 11:50:00,54.42,54.42,54.21,54.25,12102.0,39.6297,39.6297,39.4767,39.5059,12102.0
2015-07-08 11:55:00,54.23,54.23,53.98,54.2,44523.0,39.4913,39.4913,39.3093,39.4695,44523.0
2015-07-08 12:00:00,54.2,54.41,54.17,54.4,19843.0,39.4695,39.6224,39.4476,39.6151,19843.0
2015-07-08 12:05:00,54.39,54.45,54.37,54.4,12466.0,39.6078,39.6515,39.5933,39.6151,12466.0
2015-07-08 12:10:00,54.38,54.38,54.25,54.34,18214.0,39.6005,39.6005,39.5059,39.5714,18214.0
2015-07-08 12:15:00,54.36,54.36,54.24,54.27,13899.0,39.586,39.586,39.4986,39.5204,13899.0
2015-07-08 12:20:00,54.3,54.38,54.28,54.38,13548.0,39.5423,39.6005,39.5277,39.6005,13548.0
2015-07-08 12:25:00,54.38,54.41,54.37,54.4,16907.0,39.6005,39.6224,39.5933,39.6151,16907.0
2015-07-08 12:30:00,54.38,54.39,54.28,54.29,9449.0,39.6005,39.6078,39.5277,39.535,9449.0
2015-07-08 12:35:00,54.28,54.32,54.28,54.29,15111.0,39.5277,39.5569,39.5277,39.535,15111.0
2015-07-08 12:40:00,54.27,54.29,54.24,54.27,13289.0,39.5204,39.535,39.4986,39.5204,13289.0
2015-07-08 12:45:00,54.27,54.3,54.24,54.3,10591.0,39.5204,39.5423,39.4986,39.5423,10591.0
2015-07-08 12:50:00,54.29,54.3,54.24,54.28,11425.0,39.535,39.5423,39.4986,39.5277,11425.0
2015-07-08 12:55:00,54.29,54.44,54.29,54.44,11525.0,39.535,39.6442,39.535,39.6442,11525.0
2015-07-08 13:00:00,54.41,54.45,54.33,54.33,14820.0,39.6224,39.6515,39.5641,39.5641,14820.0
2015-07-08 13:05:00,54.34,54.35,54.24,54.27,22052.0,39.5714,39.5787,39.4986,39.5204,22052.0
2015-07-08 13:10:00,54.26,54.38,54.25,54.32,19119.0,39.5132,39.6005,39.5059,39.5569,19119.0
2015-07-08 13:15:00,54.3,54.43,54.3,54.39,20015.0,39.5423,39.637,39.5423,39.6078,20015.0
2015-07-08 13:20:00,54.42,54.46,54.34,54.36,31913.0,39.6297,39.6588,39.5714,39.586,31913.0
2015-07-08 13:25:00,54.37,54.39,54.33,54.38,22061.0,39.5933,39.6078,39.5641,39.6005,22061.0
2015-07-08 13:30:00,54.39,54.4,54.26,54.28,17329.0,39.6078,39.6151,39.5132,39.5277,17329.0
2015-07-08 13:35:00,54.27,54.32,54.23,54.3,26289.0,39.5204,39.5569,39.4913,39.5423,26289.0
2015-07-08 13:40:00,54.3,54.36,54.29,54.35,24354.0,39.5423,39.586,39.535,39.5787,24354.0
2015-07-08 13:45:00,54.35,54.46,54.33,54.46,26586.0,39.5787,39.6588,39.5641,39.6588,26586.0
2015-07-08 13:50:00,54.46,54.5,54.45,54.46,18805.0,39.6588,39.6879,39.6515,39.6588,18805.0
2015-07-08 13:55:00,54.47,54.58,54.46,54.52,18331.0,39.6661,39.7462,39.6588,39.7025,18331.0
2015-07-08 14:00:00,54.51,54.53,54.4,54.41,21921.0,39.6952,39.7098,39.6151,39.6224,21921.0
2015-07-08 14:05:00,54.41,54.55,54.26,54.36,48228.0,39.6224,39.7243,39.5132,39.586,48228.0
2015-07-08 14:10:00,54.38,54.4,54.24,54.24,22950.0,39.6005,39.6151,39.4986,39.4986,22950.0
2015-07-08 14:15:00,54.24,54.33,54.14,54.14,34551.0,39.4986,39.5641,39.4258,39.4258,34551.0
2015-07-08 14:20:00,54.14,54.15,54.09,54.1,20159.0,39.4258,39.4331,39.3894,39.3966,20159.0
2015-07-08 14:25:00,54.1,54.13,54.03,54.11,39940.0,39.3966,39.4185,39.3457,39.4039,39940.0
2015-07-08 14:30:00,54.11,54.12,53.99,53.99,33256.0,39.4039,39.4112,39.3165,39.3165,33256.0
2015-07-08 14:35:00,53.99,54.0,53.92,53.93,41748.0,39.3165,39.3238,39.2656,39.2728,41748.0
2015-07-08 14:40:00,53.95,54.02,53.95,53.98,29837.0,39.2874,39.3384,39.2874,39.3093,29837.0
2015-07-08 14:45:00,53.98,53.99,53.82,53.82,34861.0,39.3093,39.3165,39.1927,39.1927,34861.0
2015-07-08 14:50:00,53.81,53.93,53.8,53.92,31226.0,39.1855,39.2728,39.1782,39.2656,31226.0
2015-07-08 14:55:00,53.91,54.04,53.91,53.98,42919.0,39.2583,39.3529,39.2583,39.3093,42919.0
2015-07-08 15:00:00,54.01,54.1,54.0,54.01,30353.0,39.3311,39.3966,39.3238,39.3311,30353.0
2015-07-08 15:05:00,54.01,54.11,54.0,54.08,42098.0,39.3311,39.4039,39.3238,39.3821,42098.0
2015-07-08 15:10:00,54.09,54.3,54.08,54.27,64697.0,39.3894,39.5423,39.3821,39.5204,64697.0
2015-07-08 15:15:00,54.27,54.31,54.08,54.1,53301.0,39.5204,39.5496,39.3821,39.3966,53301.0
2015-07-08 15:20:00,54.11,54.13,53.99,54.01,61098.0,39.4039,39.4185,39.3165,39.3311,61098.0
2015-07-08 15:25:00,54.01,54.04,53.85,53.85,65796.0,39.3311,39.3529,39.2146,39.2146,65796.0
2015-07-08 15:30:00,53.85,54.04,53.83,54.0,107773.0,39.2146,39.3529,39.2,39.3238,107773.0
2015-07-08 15:35:00,54.0,54.11,53.95,54.04,57673.0,39.3238,39.4039,39.2874,39.3529,57673.0
2015-07-08 15:40:00,54.05,54.16,54.0,54.11,85694.0,39.3602,39.4403,39.3238,39.4039,85694.0
2015-07-08 15:45:00,54.12,54.12,54.01,54.12,183794.0,39.4112,39.4112,39.3311,39.4112,183794.0
2015-07-08 15:50:00,54.12,54.13,54.06,54.09,68093.0,39.4112,39.4185,39.3675,39.3894,68093.0
2015-07-08 15:55:00,54.09,54.1,53.95,53.99,193575.0,39.3894,39.3966,39.2874,39.3165,193575.0
2015-07-09 09:30:00,54.68,54.68,54.49,54.58,10247.0,39.819,39.819,39.6806,39.7462,10247.0
2015-07-09 09:35:00,54.61,54.71,54.3,54.67,138587.0,39.768,39.8409,39.5423,39.8117,138587.0
2015-07-09 09:40:00,54.7,54.7,54.36,54.43,55820.0,39.8336,39.8336,39.586,39.637,55820.0
2015-07-09 09:45:00,54.43,54.49,54.14,54.22,82846.0,39.637,39.6806,39.4258,39.484,82846.0
2015-07-09 09:50:00,54.27,54.43,54.21,54.37,103748.0,39.5204,39.637,39.4767,39.5933,103748.0
2015-07-09 09:55:00,54.36,54.38,54.1,54.21,129902.0,39.586,39.6005,39.3966,39.4767,129902.0
2015-07-09 10:00:00,54.23,54.32,54.14,54.14,78314.0,39.4913,39.5569,39.4258,39.4258,78314.0
2015-07-09 10:05:00,54.17,54.18,53.94,53.98,62403.0,39.4476,39.4549,39.2801,39.3093,62403.0
2015-07-09 10:10:00,53.97,54.03,53.79,53.88,121316.0,39.302,39.3457,39.1709,39.2364,121316.0
2015-07-09 10:15:00,53.9,54.02,53.86,53.93,63590.0,39.251,39.3384,39.2219,39.2728,63590.0
2015-07-09 10:20:00,53.91,53.92,53.79,53.8,45648.0,39.2583,39.2656,39.1709,39.1782,45648.0
2015-07-09 10:25:00,53.8,53.84,53.68,53.7,46189.0,39.1782,39.2073,39.0908,39.1054,46189.0
2015-07-09 10:30:00,53.7,53.84,53.67,53.81,108900.0,39.1054,39.2073,39.0835,39.1855,108900.0
2015-07-09 10:35:00,53.81,53.87,53.72,53.84,42678.0,39.1855,39.2292,39.1199,39.2073,42678.0
2015-07-09 10:40:00,53.83,54.06,53.76,54.03,51277.0,39.2,39.3675,39.149,39.3457,51277.0
2015-07-09 10:45:00,54.03,54.11,53.98,54.1,24449.0,39.3457,39.4039,39.3093,39.3966,24449.0
2015-07-09 10:50:00,54.09,54.27,54.07,54.2,30098.0,39.3894,39.5204,39.3748,39.4695,30098.0
2015-07-09 10:55:00,54.21,54.3,54.2,54.26,46541.0,39.4767,39.5423,39.4695,39.5132,46541.0
2015-07-09 11:00:00,54.26,54.35,54.19,54.23,58810.0,39.5132,39.5787,39.4622,39.4913,58810.0
2015-07-09 11:05:00,54.24,54.26,54.16,54.21,42080.0,39.4986,39.5132,39.4403,39.4767,42080.0
2015-07-09 11:10:00,54.21,54.23,54.08,54.08,33427.0,39.4767,39.4913,39.3821,39.3821,33427.0
2015-07-09 11:15:00,54.08,54.14,54.0,54.0,39482.0,39.3821,39.4258,39.3238,39.3238,39482.0
2015-07-09 11:20:00,54.0,54.08,53.93,54.05,34052.0,39.3238,39.3821,39.2728,39.3602,34052.0
2015-07-09 11:25:00,54.06,54.08,53.93,53.99,35923.0,39.3675,39.3821,39.2728,39.3165,35923.0
2015-07-09 11:30:00,54.0,54.03,53.91,53.92,25156.0,39.3238,39.3457,39.2583,39.2656,25156.0
2015-07-09 11:35:00,53.92,53.99,53.87,53.95,32553.0,39.2656,39.3165,39.2292,39.2874,32553.0
2015-07-09 11:40:00,53.96,53.96,53.85,53.86,28845.0,39.2947,39.2947,39.2146,39.2219,28845.0
2015-07-09 11:45:00,53.85,53.93,53.83,53.83,30084.0,39.2146,39.2728,39.2,39.2,30084.0
2015-07-09 11:50:00,53.84,53.85,53.8,53.81,34399.0,39.2073,39.2146,39.1782,39.1855,34399.0
2015-07-09 11:55:00,53.81,53.82,53.73,53.73,25398.0,39.1855,39.1927,39.1272,39.1272,25398.0
2015-07-09 12:00:00,53.73,53.95,53.69,53.92,68345.0,39.1272,39.2874,39.0981,39.2656,68345.0
2015-07-09 12:05:00,53.91,53.91,53.79,53.83,18124.0,39.2583,39.2583,39.1709,39.2,18124.0
2015-07-09 12:10:00,53.84,53.89,53.79,53.87,20549.0,39.2073,39.2437,39.1709,39.2292,20549.0
2015-07-09 12:15:00,53.88,53.93,53.81,53.84,83732.0,39.2364,39.2728,39.1855,39.2073,83732.0
2015-07-09 12:20:00,53.85,53.86,53.79,53.8,52688.0,39.2146,39.2219,39.1709,39.1782,52688.0
2015-07-09 12:25:00,53.8,53.85,53.78,53.83,39755.0,39.1782,39.2146,39.1636,39.2,39755.0
2015-07-09 12:30:00,53.83,53.83,53.79,53.83,57170.0,39.2,39.2,39.1709,39.2,57170.0
2015-07-09 12:35:00,53.83,53.83,53.78,53.78,50833.0,39.2,39.2,39.1636,39.1636,50833.0
2015-07-09 12:40:00,53.77,53.82,53.7,53.8,53790.0,39.1563,39.1927,39.1054,39.1782,53790.0
2015-07-09 12:45:00,53.8,53.95,53.79,53.85,66216.0,39.1782,39.2874,39.1709,39.2146,66216.0
2015-07-09 12:50:00,53.86,53.9,53.81,53.89,55965.0,39.2219,39.251,39.1855,39.2437,55965.0
2015-07-09 12:55:00,53.88,53.9,53.8,53.8,78922.0,39.2364,39.251,39.1782,39.1782,78922.0
2015-07-09 13:00:00,53.8,53.85,53.73,53.75,44446.0,39.1782,39.2146,39.1272,39.1418,44446.0
2015-07-09 13:05:00,53.75,53.77,53.69,53.73,38071.0,39.1418,39.1563,39.0981,39.1272,38071.0
2015-07-09 13:10:00,53.73,53.78,53.69,53.75,47775.0,39.1272,39.1636,39.0981,39.1418,47775.0
2015-07-09 13:15:00,53.76,53.76,53.62,53.64,160090.0,39.149,39.149,39.0471,39.0617,160090.0
2015-07-09 13:20:00,53.64,53.68,53.56,53.59,105453.0,39.0617,39.0908,39.0034,39.0253,105453.0
2015-07-09 13:25:00,53.59,53.63,53.48,53.51,86635.0,39.0253,39.0544,38.9451,38.967,86635.0
2015-07-09 13:30:00,53.5,53.58,53.5,53.52,91787.0,38.9597,39.018,38.9597,38.9743,91787.0
2015-07-09 13:35:00,53.52,53.55,53.46,53.51,54197.0,38.9743,38.9961,38.9306,38.967,54197.0
2015-07-09 13:40:00,53.51,53.52,53.39,53.49,65179.0,38.967,38.9743,38.8796,38.9524,65179.0
2015-07-09 13:45:00,53.48,53.52,53.4,53.41,96587.0,38.9451,38.9743,38.8869,38.8942,96587.0
2015-07-09 13:50:00,53.41,53.42,53.3,53.35,67045.0,38.8942,38.9015,38.8141,38.8505,67045.0
2015-07-09 13:55:00,53.37,53.53,53.37,53.49,53070.0,38.865,38.9816,38.865,38.9524,53070.0
2015-07-09 14:00:00,53.49,53.57,53.47,53.55,28661.0,38.9524,39.0107,38.9379,38.9961,28661.0
2015-07-09 14:05:00,53.54,53.55,53.44,53.48,79090.0,38.9888,38.9961,38.916,38.9451,79090.0
2015-07-09 14:10:00,53.48,53.49,53.34,53.35,77053.0,38.9451,38.9524,38.8432,38.8505,77053.0
2015-07-09 14:15:00,53.35,53.44,53.34,53.39,55136.0,38.8505,38.916,38.8432,38.8796,55136.0
2015-07-09 14:20:00,53.39,53.4,53.29,53.3,51731.0,38.8796,38.8869,38.8068,38.8141,51731.0
2015-07-09 14:25:00,53.3,53.38,53.23,53.36,57038.0,38.8141,38.8723,38.7631,38.8578,57038.0
2015-07-09 14:30:00,53.36,53.4,53.3,53.37,43802.0,38.8578,38.8869,38.8141,38.865,43802.0
2015-07-09 14:35:00,53.38,53.44,53.35,53.43,28282.0,38.8723,38.916,38.8505,38.9087,28282.0
2015-07-09 14:40:00,53.42,53.43,53.32,53.35,79834.0,38.9015,38.9087,38.8286,38.8505,79834.0
2015-07-09 14:45:00,53.35,53.37,53.26,53.27,41460.0,38.8505,38.865,38.7849,38.7922,41460.0
2015-07-09 14:50:00,53.28,53.45,53.27,53.41,49191.0,38.7995,38.9233,38.7922,38.8942,49191.0
2015-07-09 14:55:00,53.41,53.43,53.37,53.38,58117.0,38.8942,38.9087,38.865,38.8723,58117.0
2015-07-09 15:00:00,53.38,53.49,53.37,53.46,60664.0,38.8723,38.9524,38.865,38.9306,60664.0
2015-07-09 15:05:00,53.47,53.49,53.45,53.48,71189.0,38.9379,38.9524,38.9233,38.9451,71189.0
2015-07-09 15:10:00,53.48,53.54,53.47,53.52,135169.0,38.9451,38.9888,38.9379,38.9743,135169.0
2015-07-09 15:15:00,53.53,53.68,53.46,53.65,101699.0,38.9816,39.0908,38.9306,39.0689,101699.0
2015-07-09 15:20:00,53.65,53.66,53.57,53.6,119940.0,39.0689,39.0762,39.0107,39.0325,119940.0
2015-07-09 15:25:00,53.59,53.62,53.54,53.57,68136.0,39.0253,39.0471,38.9888,39.0107,68136.0
2015-07-09 15:30:00,53.57,53.61,53.49,53.53,87563.0,39.0107,39.0398,38.9524,38.9816,87563.0
2015-07-09 15:35:00,53.54,53.56,53.46,53.51,98373.0,38.9888,39.0034,38.9306,38.967,98373.0
2015-07-09 15:40:00,53.5,53.55,53.48,53.51,132449.0,38.9597,38.9961,38.9451,38.967,132449.0
2015-07-09 15:45:00,53.52,53.57,53.5,53.51,136551.0,38.9743,39.0107,38.9597,38.967,136551.0
2015-07-09 15:50:00,53.52,53.52,53.46,53.48,114352.0,38.9743,38.9743,38.9306,38.9451,114352.0
2015-07-09 15:55:00,53.47,53.51,53.35,53.36,218316.0,38.9379,38.967,38.8505,38.8578,218316.0
2015-07-10 09:30:00,53.87,54.49,53.81,54.05,86428.0,39.2292,39.6806,39.1855,39.3602,86428.0
2015-07-10 09:35:00,54.13,54.22,54.08,54.13,66643.0,39.4185,39.484,39.3821,39.4185,66643.0
2015-07-10 09:40:00,54.1,54.16,53.95,54.01,45327.0,39.3966,39.4403,39.2874,39.3311,45327.0
2015-07-10 09:45:00,54.04,54.07,53.87,53.93,36388.0,39.3529,39.3748,39.2292,39.2728,36388.0
2015-07-10 09:50:00,53.94,54.1,53.93,54.05,29512.0,39.2801,39.3966,39.2728,39.3602,29512.0
2015-07-10 09:55:00,54.06,54.27,54.02,54.05,53281.0,39.3675,39.5204,39.3384,39.3602,53281.0
2015-07-10 10:00:00,54.04,54.25,54.04,54.22,47753.0,39.3529,39.5059,39.3529,39.484,47753.0
2015-07-10 10:05:00,54.24,54.25,54.09,54.11,35588.0,39.4986,39.5059,39.3894,39.4039,35588.0
2015-07-10 10:10:00,54.11,54.19,54.05,54.18,30961.0,39.4039,39.4622,39.3602,39.4549,30961.0
2015-07-10 10:15:00,54.18,54.21,54.04,54.12,33785.0,39.4549,39.4767,39.3529,39.4112,33785.0
2015-07-10 10:20:00,54.1,54.2,54.09,54.15,32514.0,39.3966,39.4695,39.3894,39.4331,32514.0
2015-07-10 10:25:00,54.16,54.27,54.11,54.27,40944.0,39.4403,39.5204,39.4039,39.5204,40944.0
2015-07-10 10:30:00,54.28,54.34,54.22,54.23,37356.0,39.5277,39.5714,39.484,39.4913,37356.0
2015-07-10 10:35:00,54.22,54.27,54.15,54.16,50720.0,39.484,39.5204,39.4331,39.4403,50720.0
2015-07-10 10:40:00,54.17,54.17,54.05,54.17,30498.0,39.4476,39.4476,39.3602,39.4476,30498.0
2015-07-10 10:45:00,54.16,54.21,54.07,54.2,30542.0,39.4403,39.4767,39.3748,39.4695,30542.0
2015-07-10 10:50:00,54.2,54.44,54.18,54.44,109525.0,39.4695,39.6442,39.4549,39.6442,109525.0
2015-07-10 10:55:00,54.44,54.52,54.29,54.39,53031.0,39.6442,39.7025,39.535,39.6078,53031.0
2015-07-10 11:00:00,54.39,54.6,54.38,54.55,72725.0,39.6078,39.7608,39.6005,39.7243,72725.0
2015-07-10 11:05:00,54.55,54.59,54.4,54.45,78470.0,39.7243,39.7535,39.6151,39.6515,78470.0
2015-07-10 11:10:00,54.44,54.46,54.32,54.4,39969.0,39.6442,39.6588,39.5569,39.6151,39969.0
2015-07-10 11:15:00,54.4,54.4,54.29,54.31,64893.0,39.6151,39.6151,39.535,39.5496,64893.0
2015-07-10 11:20:00,54.32,54.39,54.3,54.32,35966.0,39.5569,39.6078,39.5423,39.5569,35966.0
2015-07-10 11:25:00,54.32,54.37,54.24,54.29,57177.0,39.5569,39.5933,39.4986,39.535,57177.0
2015-07-10 11:30:00,54.29,54.33,54.13,54.19,49345.0,39.535,39.5641,39.4185,39.4622,49345.0
2015-07-10 11:35:00,54.18,54.37,54.17,54.35,31192.0,39.4549,39.5933,39.4476,39.5787,31192.0
2015-07-10 11:40:00,54.35,54.52,54.32,54.51,34271.0,39.5787,39.7025,39.5569,39.6952,34271.0
2015-07-10 11:45:00,54.52,54.55,54.46,54.49,31478.0,39.7025,39.7243,39.6588,39.6806,31478.0
2015-07-10 11:50:00,54.49,54.53,54.4,54.41,32749.0,39.6806,39.7098,39.6151,39.6224,32749.0
2015-07-10 11:55:00,54.41,54.42,54.33,54.37,34373.0,39.6224,39.6297,39.5641,39.5933,34373.0
2015-07-10 12:00:00,54.37,54.47,54.37,54.47,21429.0,39.5933,39.6661,39.5933,39.6661,21429.0
2015-07-10 12:05:00,54.48,54.53,54.45,54.5,57246.0,39.6734,39.7098,39.6515,39.6879,57246.0
2015-07-10 12:10:00,54.48,54.52,54.47,54.51,27240.0,39.6734,39.7025,39.6661,39.6952,27240.0
2015-07-10 12:15:00,54.52,54.66,54.52,54.6,23978.0,39.7025,39.8044,39.7025,39.7608,23978.0
2015-07-10 12:20:00,54.62,54.62,54.48,54.48,18689.0,39.7753,39.7753,39.6734,39.6734,18689.0
2015-07-10 12:25:00,54.5,54.55,54.49,54.52,18998.0,39.6879,39.7243,39.6806,39.7025,18998.0
2015-07-10 12:30:00,54.51,54.53,54.4,54.43,30541.0,39.6952,39.7098,39.6151,39.637,30541.0
2015-07-10 12:35:00,54.42,54.51,54.38,54.47,17080.0,39.6297,39.6952,39.6005,39.6661,17080.0
2015-07-10 12:40:00,54.48,54.51,54.44,54.49,19933.0,39.6734,39.6952,39.6442,39.6806,19933.0
2015-07-10 12:45:00,54.48,54.52,54.43,54.45,24952.0,39.6734,39.7025,39.637,39.6515,24952.0
2015-07-10 12:50:00,54.46,54.55,54.46,54.48,18235.0,39.6588,39.7243,39.6588,39.6734,18235.0
2015-07-10 12:55:00,54.47,54.55,54.47,54.5,24514.0,39.6661,39.7243,39.6661,39.6879,24514.0
2015-07-10 13:00:00,54.5,54.58,54.47,54.55,22860.0,39.6879,39.7462,39.6661,39.7243,22860.0
2015-07-10 13:05:00,54.55,54.58,54.5,54.5,24621.0,39.7243,39.7462,39.6879,39.6879,24621.0
2015-07-10 13:10:00,54.5,54.53,54.44,54.49,18441.0,39.6879,39.7098,39.6442,39.6806,18441.0
2015-07-10 13:15:00,54.5,54.5,54.42,54.48,25397.0,39.6879,39.6879,39.6297,39.6734,25397.0
2015-07-10 13:20:00,54.49,54.52,54.43,54.49,36380.0,39.6806,39.7025,39.637,39.6806,36380.0
2015-07-10 13:25:00,54.49,54.5,54.44,54.44,22792.0,39.6806,39.6879,39.6442,39.6442,22792.0
2015-07-10 13:30:00,54.44,54.54,54.44,54.49,14208.0,39.6442,39.7171,39.6442,39.6806,14208.0
2015-07-10 13:35:00,54.48,54.56,54.48,54.55,20958.0,39.6734,39.7316,39.6734,39.7243,20958.0
2015-07-10 13:40:00,54.55,54.55,54.43,54.49,19426.0,39.7243,39.7243,39.637,39.6806,19426.0
2015-07-10 13:45:00,54.5,54.53,54.42,54.42,16423.0,39.6879,39.7098,39.6297,39.6297,16423.0
2015-07-10 13:50:00,54.41,54.5,54.41,54.48,14046.0,39.6224,39.6879,39.6224,39.6734,14046.0
2015-07-10 13:55:00,54.49,54.51,54.43,54.45,19189.0,39.6806,39.6952,39.637,39.6515,19189.0
2015-07-10 14:00:00,54.45,54.5,54.44,54.45,16562.0,39.6515,39.6879,39.6442,39.6515,16562.0
2015-07-10 14:05:00,54.46,54.47,54.4,54.44,31581.0,39.6588,39.6661,39.6151,39.6442,31581.0
2015-07-10 14:10:00,54.44,54.49,54.41,54.49,29966.0,39.6442,39.6806,39.6224,39.6806,29966.0
2015-07-10 14:15:00,54.49,54.5,54.45,54.49,35039.0,39.6806,39.6879,39.6515,39.6806,35039.0
2015-07-10 14:20:00,54.5,54.5,54.44,54.44,37176.0,39.6879,39.6879,39.6442,39.6442,37176.0
2015-07-10 14:25:00,54.44,54.5,54.42,54.44,23978.0,39.6442,39.6879,39.6297,39.6442,23978.0
2015-07-10 14:30:00,54.45,54.51,54.42,54.48,33276.0,39.6515,39.6952,39.6297,39.6734,33276.0
2015-07-10 14:35:00,54.48,54.52,54.44,54.46,64404.0,39.6734,39.7025,39.6442,39.6588,64404.0
2015-07-10 14:40:00,54.47,54.5,54.43,54.43,29741.0,39.6661,39.6879,39.637,39.637,29741.0
2015-07-10 14:45:00,54.44,54.46,54.4,54.45,35916.0,39.6442,39.6588,39.6151,39.6515,35916.0
2015-07-10 14:50:00,54.44,54.45,54.4,54.44,31461.0,39.6442,39.6515,39.6151,39.6442,31461.0
2015-07-10 14:55:00,54.43,54.47,54.4,54.42,31741.0,39.637,39.6661,39.6151,39.6297,31741.0
2015-07-10 15:00:00,54.42,54.45,54.39,54.4,26432.0,39.6297,39.6515,39.6078,39.6151,26432.0
2015-07-10 15:05:00,54.4,54.44,54.39,54.44,31806.0,39.6151,39.6442,39.6078,39.6442,31806.0
2015-07-10 15:10:00,54.44,54.54,54.43,54.54,56410.0,39.6442,39.7171,39.637,39.7171,56410.0
2015-07-10 15:15:00,54.53,54.58,54.52,54.57,26733.0,39.7098,39.7462,39.7025,39.7389,26733.0
2015-07-10 15:20:00,54.57,54.57,54.48,54.52,45225.0,39.7389,39.7389,39.6734,39.7025,45225.0
2015-07-10 15:25:00,54.52,54.52,54.46,54.47,30996.0,39.7025,39.7025,39.6588,39.6661,30996.0
2015-07-10 15:30:00,54.46,54.5,54.43,54.43,46855.0,39.6588,39.6879,39.637,39.637,46855.0
2015-07-10 15:35:00,54.42,54.49,54.4,54.45,57773.0,39.6297,39.6806,39.6151,39.6515,57773.0
2015-07-10 15:40:00,54.45,54.53,54.45,54.51,61778.0,39.6515,39.7098,39.6515,39.6952,61778.0
2015-07-10 15:45:00,54.51,54.51,54.41,54.46,106745.0,39.6952,39.6952,39.6224,39.6588,106745.0
2015-07-10 15:50:00,54.46,54.57,54.45,54.56,120637.0,39.6588,39.7389,39.6515,39.7316,120637.0
2015-07-10 15:55:00,54.57,54.64,54.47,54.49,254447.0,39.7389,39.7899,39.6661,39.6806,254447.0
2015-07-13 09:30:00,59.33,60.38,58.98,59.75,1207522.0,43.2052,43.9699,42.9504,43.5111,1207522.0
2015-07-13 09:35:00,59.82,59.86,59.26,59.51,590590.0,43.5621,43.5912,43.1543,43.3363,590590.0
2015-07-13 09:40:00,59.52,59.91,59.36,59.36,415743.0,43.3436,43.6276,43.2271,43.2271,415743.0
2015-07-13 09:45:00,59.37,59.64,58.81,58.84,718898.0,43.2344,43.431,42.8266,42.8484,718898.0
2015-07-13 09:50:00,58.87,59.29,58.52,59.2,380435.0,42.8702,43.1761,42.6154,43.1106,380435.0
2015-07-13 09:55:00,59.19,59.53,58.93,58.94,308934.0,43.1033,43.3509,42.9139,42.9212,308934.0
2015-07-13 10:00:00,58.94,59.62,58.77,59.54,475221.0,42.9212,43.4164,42.7974,43.3582,475221.0
2015-07-13 10:05:00,59.54,60.15,59.53,60.02,440508.0,43.3582,43.8024,43.3509,43.7077,440508.0
2015-07-13 10:10:00,60.02,60.23,59.74,59.83,466399.0,43.7077,43.8606,43.5038,43.5693,466399.0
2015-07-13 10:15:00,59.84,59.92,59.52,59.56,316828.0,43.5766,43.6349,43.3436,43.3727,316828.0
2015-07-13 10:20:00,59.55,59.64,59.3,59.33,394676.0,43.3654,43.431,43.1834,43.2052,394676.0
2015-07-13 10:25:00,59.33,59.63,59.32,59.56,197562.0,43.2052,43.4237,43.1979,43.3727,197562.0
2015-07-13 10:30:00,59.55,59.56,59.25,59.27,356233.0,43.3654,43.3727,43.147,43.1615,356233.0
2015-07-13 10:35:00,59.27,59.5,59.27,59.47,176936.0,43.1615,43.329,43.1615,43.3072,176936.0
2015-07-13 10:40:00,59.46,59.51,59.41,59.45,241405.0,43.2999,43.3363,43.2635,43.2926,241405.0
2015-07-13 10:45:00,59.44,59.51,59.35,59.45,222387.0,43.2853,43.3363,43.2198,43.2926,222387.0
2015-07-13 10:50:00,59.46,59.51,59.24,59.25,215573.0,43.2999,43.3363,43.1397,43.147,215573.0
2015-07-13 10:55:00,59.25,59.6,59.22,59.53,185310.0,43.147,43.4018,43.1251,43.3509,185310.0
2015-07-13 11:00:00,59.53,59.9,59.48,59.58,171454.0,43.3509,43.6203,43.3145,43.3873,171454.0
2015-07-13 11:05:00,59.58,59.61,59.47,59.6,87458.0,43.3873,43.4091,43.3072,43.4018,87458.0
2015-07-13 11:10:00,59.59,59.65,59.51,59.57,91058.0,43.3946,43.4383,43.3363,43.38,91058.0
2015-07-13 11:15:00,59.56,59.57,59.38,59.4,89090.0,43.3727,43.38,43.2416,43.2562,89090.0
2015-07-13 11:20:00,59.39,59.49,59.39,59.45,106598.0,43.2489,43.3217,43.2489,43.2926,106598.0
2015-07-13 11:25:00,59.46,59.53,59.42,59.43,74436.0,43.2999,43.3509,43.2708,43.278,74436.0
2015-07-13 11:30:00,59.44,59.59,59.41,59.59,107935.0,43.2853,43.3946,43.2635,43.3946,107935.0
2015-07-13 11:35:00,59.59,59.6,59.48,59.51,84273.0,43.3946,43.4018,43.3145,43.3363,84273.0
2015-07-13 11:40:00,59.52,59.6,59.49,59.51,92920.0,43.3436,43.4018,43.3217,43.3363,92920.0
2015-07-13 11:45:00,59.52,59.54,59.45,59.47,99425.0,43.3436,43.3582,43.2926,43.3072,99425.0
2015-07-13 11:50:00,59.48,59.49,59.4,59.41,45058.0,43.3145,43.3217,43.2562,43.2635,45058.0
2015-07-13 11:55:00,59.41,59.42,59.31,59.31,74419.0,43.2635,43.2708,43.1907,43.1907,74419.0
2015-07-13 12:00:00,59.31,59.39,59.24,59.39,66906.0,43.1907,43.2489,43.1397,43.2489,66906.0
2015-07-13 12:05:00,59.39,59.4,59.3,59.32,51139.0,43.2489,43.2562,43.1834,43.1979,51139.0
2015-07-13 12:10:00,59.32,59.38,59.23,59.24,61746.0,43.1979,43.2416,43.1324,43.1397,61746.0
2015-07-13 12:15:00,59.26,59.26,59.07,59.07,70373.0,43.1543,43.1543,43.0159,43.0159,70373.0
2015-07-13 12:20:00,59.09,59.1,58.89,58.92,111288.0,43.0305,43.0377,42.8848,42.9067,111288.0
2015-07-13 12:25:00,58.89,59.0,58.82,58.95,82180.0,42.8848,42.9649,42.8338,42.9285,82180.0
2015-07-13 12:30:00,58.96,58.96,58.76,58.78,61274.0,42.9358,42.9358,42.7901,42.8047,61274.0
2015-07-13 12:35:00,58.78,58.81,58.63,58.68,89564.0,42.8047,42.8266,42.6955,42.7319,89564.0
2015-07-13 12:40:00,58.69,58.94,58.67,58.92,65958.0,42.7392,42.9212,42.7246,42.9067,65958.0
2015-07-13 12:45:00,58.92,59.13,58.9,59.12,52841.0,42.9067,43.0596,42.8921,43.0523,52841.0
2015-07-13 12:50:00,59.13,59.14,58.84,58.92,47451.0,43.0596,43.0669,42.8484,42.9067,47451.0
2015-07-13 12:55:00,58.93,59.12,58.93,59.03,35722.0,42.9139,43.0523,42.9139,42.9868,35722.0
2015-07-13 13:00:00,59.02,59.05,58.99,59.01,50354.0,42.9795,43.0013,42.9576,42.9722,50354.0
2015-07-13 13:05:00,59.02,59.05,58.83,58.9,103550.0,42.9795,43.0013,42.8411,42.8921,103550.0
2015-07-13 13:10:00,58.9,58.91,58.73,58.81,72640.0,42.8921,42.8994,42.7683,42.8266,72640.0
2015-07-13 13:15:00,58.79,58.84,58.58,58.59,55590.0,42.812,42.8484,42.6591,42.6663,55590.0
2015-07-13 13:20:00,58.59,58.83,58.58,58.75,63745.0,42.6663,42.8411,42.6591,42.7829,63745.0
2015-07-13 13:25:00,58.75,58.85,58.72,58.74,59535.0,42.7829,42.8557,42.761,42.7756,59535.0
2015-07-13 13:30:00,58.75,58.77,58.68,58.72,77110.0,42.7829,42.7974,42.7319,42.761,77110.0
2015-07-13 13:35:00,58.72,58.73,58.56,58.7,114115.0,42.761,42.7683,42.6445,42.7464,114115.0
2015-07-13 13:40:00,58.68,58.72,58.62,58.71,41646.0,42.7319,42.761,42.6882,42.7537,41646.0
2015-07-13 13:45:00,58.7,58.77,58.65,58.73,73115.0,42.7464,42.7974,42.71,42.7683,73115.0
2015-07-13 13:50:00,58.75,58.77,58.62,58.65,43293.0,42.7829,42.7974,42.6882,42.71,43293.0
2015-07-13 13:55:00,58.64,58.67,58.62,58.63,76511.0,42.7028,42.7246,42.6882,42.6955,76511.0
2015-07-13 14:00:00,58.64,58.67,58.63,58.64,50511.0,42.7028,42.7246,42.6955,42.7028,50511.0
2015-07-13 14:05:00,58.63,58.79,58.63,58.73,59892.0,42.6955,42.812,42.6955,42.7683,59892.0
2015-07-13 14:10:00,58.73,58.76,58.69,58.74,42294.0,42.7683,42.7901,42.7392,42.7756,42294.0
2015-07-13 14:15:00,58.73,58.74,58.7,58.71,26557.0,42.7683,42.7756,42.7464,42.7537,26557.0
2015-07-13 14:20:00,58.72,58.73,58.5,58.51,88536.0,42.761,42.7683,42.6008,42.6081,88536.0
2015-07-13 14:25:00,58.51,58.51,58.43,58.5,84790.0,42.6081,42.6081,42.5498,42.6008,84790.0
2015-07-13 14:30:00,58.5,58.56,58.45,58.54,72684.0,42.6008,42.6445,42.5644,42.6299,72684.0
2015-07-13 14:35:00,58.55,58.65,58.54,58.64,64438.0,42.6372,42.71,42.6299,42.7028,64438.0
2015-07-13 14:40:00,58.63,58.64,58.49,58.49,80302.0,42.6955,42.7028,42.5935,42.5935,80302.0
2015-07-13 14:45:00,58.49,58.51,58.45,58.47,105749.0,42.5935,42.6081,42.5644,42.579,105749.0
2015-07-13 14:50:00,58.46,58.48,58.33,58.35,68595.0,42.5717,42.5862,42.477,42.4916,68595.0
2015-07-13 14:55:00,58.35,58.41,58.3,58.37,92770.0,42.4916,42.5353,42.4552,42.5061,92770.0
2015-07-13 15:00:00,58.37,58.62,58.37,58.6,82193.0,42.5061,42.6882,42.5061,42.6736,82193.0
2015-07-13 15:05:00,58.6,58.68,58.36,58.42,131114.0,42.6736,42.7319,42.4989,42.5425,131114.0
2015-07-13 15:10:00,58.43,58.5,58.43,58.5,71658.0,42.5498,42.6008,42.5498,42.6008,71658.0
2015-07-13 15:15:00,58.5,58.51,58.45,58.51,115794.0,42.6008,42.6081,42.5644,42.6081,115794.0
2015-07-13 15:20:00,58.5,58.62,58.45,58.62,93186.0,42.6008,42.6882,42.5644,42.6882,93186.0
2015-07-13 15:25:00,58.63,58.76,58.59,58.75,90983.0,42.6955,42.7901,42.6663,42.7829,90983.0
2015-07-13 15:30:00,58.74,58.75,58.68,58.73,63204.0,42.7756,42.7829,42.7319,42.7683,63204.0
2015-07-13 15:35:00,58.73,58.73,58.66,58.71,172359.0,42.7683,42.7683,42.7173,42.7537,172359.0
2015-07-13 15:40:00,58.71,58.71,58.61,58.66,222565.0,42.7537,42.7537,42.6809,42.7173,222565.0
2015-07-13 15:45:00,58.67,58.75,58.66,58.74,193403.0,42.7246,42.7829,42.7173,42.7756,193403.0
2015-07-13 15:50:00,58.74,58.78,58.72,58.74,145286.0,42.7756,42.8047,42.761,42.7756,145286.0
2015-07-13 15:55:00,58.74,58.8,58.7,58.78,288283.0,42.7756,42.8193,42.7464,42.8047,288283.0
2015-07-14 09:30:00,58.93,59.25,58.78,58.86,194257.0,42.9139,43.147,42.8047,42.863,194257.0
2015-07-14 09:35:00,58.86,59.02,58.74,59.01,130633.0,42.863,42.9795,42.7756,42.9722,130633.0
2015-07-14 09:40:00,59.03,59.25,58.92,59.11,156370.0,42.9868,43.147,42.9067,43.045,156370.0
2015-07-14 09:45:00,59.14,59.14,58.71,58.94,82412.0,43.0669,43.0669,42.7537,42.9212,82412.0
2015-07-14 09:50:00,58.93,59.32,58.92,59.25,81015.0,42.9139,43.1979,42.9067,43.147,81015.0
2015-07-14 09:55:00,59.24,59.37,59.16,59.24,109669.0,43.1397,43.2344,43.0814,43.1397,109669.0
2015-07-14 10:00:00,59.23,59.47,59.22,59.39,112493.0,43.1324,43.3072,43.1251,43.2489,112493.0
2015-07-14 10:05:00,59.38,59.51,59.25,59.28,80600.0,43.2416,43.3363,43.147,43.1688,80600.0
2015-07-14 10:10:00,59.27,59.31,59.21,59.22,109310.0,43.1615,43.1907,43.1178,43.1251,109310.0
2015-07-14 10:15:00,59.22,59.31,59.1,59.2,129349.0,43.1251,43.1907,43.0377,43.1106,129349.0
2015-07-14 10:20:00,59.2,59.22,59.03,59.14,70531.0,43.1106,43.1251,42.9868,43.0669,70531.0
2015-07-14 10:25:00,59.13,59.17,58.89,59.05,129540.0,43.0596,43.0887,42.8848,43.0013,129540.0
2015-07-14 10:30:00,59.04,59.17,58.92,59.14,99576.0,42.994,43.0887,42.9067,43.0669,99576.0
2015-07-14 10:35:00,59.15,59.19,59.05,59.07,87086.0,43.0741,43.1033,43.0013,43.0159,87086.0
2015-07-14 10:40:00,59.07,59.17,58.97,58.98,80536.0,43.0159,43.0887,42.9431,42.9504,80536.0
2015-07-14 10:45:00,59.0,59.01,58.8,58.82,51698.0,42.9649,42.9722,42.8193,42.8338,51698.0
2015-07-14 10:50:00,58.81,58.83,58.69,58.71,46385.0,42.8266,42.8411,42.7392,42.7537,46385.0
2015-07-14 10:55:00,58.72,58.82,58.69,58.75,69575.0,42.761,42.8338,42.7392,42.7829,69575.0
2015-07-14 11:00:00,58.75,58.93,58.63,58.84,135481.0,42.7829,42.9139,42.6955,42.8484,135481.0
2015-07-14 11:05:00,58.84,58.85,58.64,58.67,69113.0,42.8484,42.8557,42.7028,42.7246,69113.0
2015-07-14 11:10:00,58.67,58.7,58.63,58.63,62545.0,42.7246,42.7464,42.6955,42.6955,62545.0
2015-07-14 11:15:00,58.63,59.13,58.62,58.88,106938.0,42.6955,43.0596,42.6882,42.8775,106938.0
2015-07-14 11:20:00,58.89,59.03,58.88,58.93,96355.0,42.8848,42.9868,42.8775,42.9139,96355.0
2015-07-14 11:25:00,58.95,59.04,58.88,58.89,77239.0,42.9285,42.994,42.8775,42.8848,77239.0
2015-07-14 11:30:00,58.9,58.97,58.73,58.97,56465.0,42.8921,42.9431,42.7683,42.9431,56465.0
2015-07-14 11:35:00,58.96,59.01,58.92,58.98,95306.0,42.9358,42.9722,42.9067,42.9504,95306.0
2015-07-14 11:40:00,58.97,59.08,58.93,58.94,48712.0,42.9431,43.0232,42.9139,42.9212,48712.0
2015-07-14 11:45:00,58.94,59.17,58.94,59.1,99359.0,42.9212,43.0887,42.9212,43.0377,99359.0
2015-07-14 11:50:00,59.1,59.25,59.04,59.08,84433.0,43.0377,43.147,42.994,43.0232,84433.0
2015-07-14 11:55:00,59.08,59.13,59.05,59.09,35188.0,43.0232,43.0596,43.0013,43.0305,35188.0
2015-07-14 12:00:00,59.09,59.11,58.9,59.03,42457.0,43.0305,43.045,42.8921,42.9868,42457.0
2015-07-14 12:05:00,59.03,59.04,58.94,59.02,65564.0,42.9868,42.994,42.9212,42.9795,65564.0
2015-07-14 12:10:00,59.02,59.06,58.9,59.0,101332.0,42.9795,43.0086,42.8921,42.9649,101332.0
2015-07-14 12:15:00,59.0,59.05,58.95,59.05,29664.0,42.9649,43.0013,42.9285,43.0013,29664.0
2015-07-14 12:20:00,59.06,59.08,58.97,59.0,42437.0,43.0086,43.0232,42.9431,42.9649,42437.0
2015-07-14 12:25:00,59.01,59.06,58.95,58.95,30311.0,42.9722,43.0086,42.9285,42.9285,30311.0
2015-07-14 12:30:00,58.95,58.96,58.66,58.66,40707.0,42.9285,42.9358,42.7173,42.7173,40707.0
2015-07-14 12:35:00,58.67,58.68,58.55,58.55,49866.0,42.7246,42.7319,42.6372,42.6372,49866.0
2015-07-14 12:40:00,58.55,58.56,58.41,58.43,55762.0,42.6372,42.6445,42.5353,42.5498,55762.0
2015-07-14 12:45:00,58.42,58.53,58.36,58.41,31590.0,42.5425,42.6227,42.4989,42.5353,31590.0
2015-07-14 12:50:00,58.4,58.46,58.22,58.46,75708.0,42.528,42.5717,42.3969,42.5717,75708.0
2015-07-14 12:55:00,58.45,58.52,58.4,58.49,48960.0,42.5644,42.6154,42.528,42.5935,48960.0
2015-07-14 13:00:00,58.51,58.56,58.37,58.55,36391.0,42.6081,42.6445,42.5061,42.6372,36391.0
2015-07-14 13:05:00,58.56,58.6,58.52,58.54,31826.0,42.6445,42.6736,42.6154,42.6299,31826.0
2015-07-14 13:10:00,58.54,58.65,58.44,58.51,39238.0,42.6299,42.71,42.5571,42.6081,39238.0
2015-07-14 13:15:00,58.52,58.53,58.32,58.36,49861.0,42.6154,42.6227,42.4697,42.4989,49861.0
2015-07-14 13:20:00,58.35,58.59,58.35,58.58,88665.0,42.4916,42.6663,42.4916,42.6591,88665.0
2015-07-14 13:25:00,58.58,58.59,58.35,58.38,57354.0,42.6591,42.6663,42.4916,42.5134,57354.0
2015-07-14 13:30:00,58.39,58.58,58.36,58.5,59487.0,42.5207,42.6591,42.4989,42.6008,59487.0
2015-07-14 13:35:00,58.52,58.52,58.37,58.4,20219.0,42.6154,42.6154,42.5061,42.528,20219.0
2015-07-14 13:40:00,58.4,58.4,58.3,58.36,39802.0,42.528,42.528,42.4552,42.4989,39802.0
2015-07-14 13:45:00,58.35,58.47,58.31,58.4,34156.0,42.4916,42.579,42.4624,42.528,34156.0
2015-07-14 13:50:00,58.37,58.39,58.28,58.3,26426.0,42.5061,42.5207,42.4406,42.4552,26426.0
2015-07-14 13:55:00,58.32,58.49,58.32,58.48,32580.0,42.4697,42.5935,42.4697,42.5862,32580.0
2015-07-14 14:00:00,58.47,58.58,58.47,58.56,32460.0,42.579,42.6591,42.579,42.6445,32460.0
2015-07-14 14:05:00,58.55,58.58,58.55,58.56,26057.0,42.6372,42.6591,42.6372,42.6445,26057.0
2015-07-14 14:10:00,58.55,58.56,58.49,58.54,31317.0,42.6372,42.6445,42.5935,42.6299,31317.0
2015-07-14 14:15:00,58.54,58.87,58.53,58.76,76193.0,42.6299,42.8702,42.6227,42.7901,76193.0
2015-07-14 14:20:00,58.77,58.8,58.72,58.79,32473.0,42.7974,42.8193,42.761,42.812,32473.0
2015-07-14 14:25:00,58.76,58.83,58.73,58.83,37029.0,42.7901,42.8411,42.7683,42.8411,37029.0
2015-07-14 14:30:00,58.82,58.97,58.79,58.96,45333.0,42.8338,42.9431,42.812,42.9358,45333.0
2015-07-14 14:35:00,58.97,59.0,58.87,58.98,57312.0,42.9431,42.9649,42.8702,42.9504,57312.0
2015-07-14 14:40:00,58.97,59.0,58.95,58.99,26271.0,42.9431,42.9649,42.9285,42.9576,26271.0
2015-07-14 14:45:00,58.99,59.05,58.81,58.83,65631.0,42.9576,43.0013,42.8266,42.8411,65631.0
2015-07-14 14:50:00,58.81,58.85,58.8,58.84,46542.0,42.8266,42.8557,42.8193,42.8484,46542.0
2015-07-14 14:55:00,58.84,58.85,58.74,58.8,54276.0,42.8484,42.8557,42.7756,42.8193,54276.0
2015-07-14 15:00:00,58.81,58.9,58.78,58.89,70254.0,42.8266,42.8921,42.8047,42.8848,70254.0
2015-07-14 15:05:00,58.9,58.93,58.79,58.8,59528.0,42.8921,42.9139,42.812,42.8193,59528.0
2015-07-14 15:10:00,58.8,58.86,58.77,58.8,56991.0,42.8193,42.863,42.7974,42.8193,56991.0
2015-07-14 15:15:00,58.8,58.81,58.74,58.8,62832.0,42.8193,42.8266,42.7756,42.8193,62832.0
2015-07-14 15:20:00,58.8,58.81,58.79,58.81,90315.0,42.8193,42.8266,42.812,42.8266,90315.0
2015-07-14 15:25:00,58.8,58.82,58.71,58.71,67257.0,42.8193,42.8338,42.7537,42.7537,67257.0
2015-07-14 15:30:00,58.71,58.71,58.52,58.55,107853.0,42.7537,42.7537,42.6154,42.6372,107853.0
2015-07-14 15:35:00,58.55,58.68,58.54,58.68,111511.0,42.6372,42.7319,42.6299,42.7319,111511.0
2015-07-14 15:40:00,58.67,58.79,58.66,58.75,160874.0,42.7246,42.812,42.7173,42.7829,160874.0
2015-07-14 15:45:00,58.74,58.78,58.72,58.73,139672.0,42.7756,42.8047,42.761,42.7683,139672.0
2015-07-14 15:50:00,58.73,58.75,58.68,58.69,207325.0,42.7683,42.7829,42.7319,42.7392,207325.0
2015-07-14 15:55:00,58.69,58.82,58.65,58.77,346416.0,42.7392,42.8338,42.71,42.7974,346416.0
2015-07-15 09:30:00,58.48,58.89,58.13,58.82,99289.0,42.5862,42.8848,42.3314,42.8338,99289.0
2015-07-15 09:35:00,58.8,58.83,58.42,58.45,42136.0,42.8193,42.8411,42.5425,42.5644,42136.0
2015-07-15 09:40:00,58.43,58.5,58.22,58.26,131374.0,42.5498,42.6008,42.3969,42.426,131374.0
2015-07-15 09:45:00,58.23,58.34,58.06,58.11,93546.0,42.4042,42.4843,42.2804,42.3168,93546.0
2015-07-15 09:50:00,58.11,58.25,57.9,58.15,126624.0,42.3168,42.4188,42.1639,42.3459,126624.0
2015-07-15 09:55:00,58.2,58.61,58.2,58.48,79977.0,42.3823,42.6809,42.3823,42.5862,79977.0
2015-07-15 10:00:00,58.48,58.48,58.24,58.33,37757.0,42.5862,42.5862,42.4115,42.477,37757.0
2015-07-15 10:05:00,58.32,58.4,58.21,58.4,31104.0,42.4697,42.528,42.3896,42.528,31104.0
2015-07-15 10:10:00,58.4,58.59,58.39,58.54,41719.0,42.528,42.6663,42.5207,42.6299,41719.0
2015-07-15 10:15:00,58.53,58.65,58.52,58.59,40968.0,42.6227,42.71,42.6154,42.6663,40968.0
2015-07-15 10:20:00,58.59,58.66,58.48,58.49,61896.0,42.6663,42.7173,42.5862,42.5935,61896.0
2015-07-15 10:25:00,58.51,58.51,58.25,58.25,53070.0,42.6081,42.6081,42.4188,42.4188,53070.0
2015-07-15 10:30:00,58.24,58.25,57.99,58.03,109527.0,42.4115,42.4188,42.2294,42.2585,109527.0
2015-07-15 10:35:00,58.02,58.13,57.91,58.13,74198.0,42.2513,42.3314,42.1712,42.3314,74198.0
2015-07-15 10:40:00,58.14,58.36,58.12,58.3,34603.0,42.3386,42.4989,42.3241,42.4552,34603.0
2015-07-15 10:45:00,58.3,58.3,58.07,58.15,36083.0,42.4552,42.4552,42.2877,42.3459,36083.0
2015-07-15 10:50:00,58.16,58.18,58.0,58.0,42633.0,42.3532,42.3678,42.2367,42.2367,42633.0
2015-07-15 10:55:00,58.01,58.12,57.97,57.97,59750.0,42.244,42.3241,42.2149,42.2149,59750.0
2015-07-15 11:00:00,57.98,58.21,57.97,58.21,63418.0,42.2221,42.3896,42.2149,42.3896,63418.0
2015-07-15 11:05:00,58.21,58.24,58.05,58.19,36851.0,42.3896,42.4115,42.2731,42.3751,36851.0
2015-07-15 11:10:00,58.19,58.2,58.02,58.05,28575.0,42.3751,42.3823,42.2513,42.2731,28575.0
2015-07-15 11:15:00,58.06,58.09,57.86,57.89,34885.0,42.2804,42.3022,42.1347,42.1566,34885.0
2015-07-15 11:20:00,57.88,57.98,57.82,57.83,30418.0,42.1493,42.2221,42.1056,42.1129,30418.0
2015-07-15 11:25:00,57.84,57.93,57.83,57.87,28039.0,42.1202,42.1857,42.1129,42.142,28039.0
2015-07-15 11:30:00,57.89,58.05,57.86,58.04,36825.0,42.1566,42.2731,42.1347,42.2658,36825.0
2015-07-15 11:35:00,58.03,58.15,57.92,58.15,42653.0,42.2585,42.3459,42.1784,42.3459,42653.0
2015-07-15 11:40:00,58.13,58.18,58.02,58.15,54275.0,42.3314,42.3678,42.2513,42.3459,54275.0
2015-07-15 11:45:00,58.15,58.24,58.0,58.1,38306.0,42.3459,42.4115,42.2367,42.3095,38306.0
2015-07-15 11:50:00,58.09,58.1,57.97,58.01,37507.0,42.3022,42.3095,42.2149,42.244,37507.0
2015-07-15 11:55:00,57.98,58.19,57.92,58.19,54720.0,42.2221,42.3751,42.1784,42.3751,54720.0
2015-07-15 12:00:00,58.2,58.24,58.12,58.16,31087.0,42.3823,42.4115,42.3241,42.3532,31087.0
2015-07-15 12:05:00,58.16,58.23,58.16,58.22,25359.0,42.3532,42.4042,42.3532,42.3969,25359.0
2015-07-15 12:10:00,58.23,58.25,58.09,58.1,35145.0,42.4042,42.4188,42.3022,42.3095,35145.0
2015-07-15 12:15:00,58.07,58.15,58.07,58.09,18076.0,42.2877,42.3459,42.2877,42.3022,18076.0
2015-07-15 12:20:00,58.08,58.22,58.03,58.21,28600.0,42.295,42.3969,42.2585,42.3896,28600.0
2015-07-15 12:25:00,58.22,58.29,58.18,58.29,17069.0,42.3969,42.4479,42.3678,42.4479,17069.0
2015-07-15 12:30:00,58.28,58.31,58.2,58.24,16809.0,42.4406,42.4624,42.3823,42.4115,16809.0
2015-07-15 12:35:00,58.23,58.34,58.22,58.32,10028.0,42.4042,42.4843,42.3969,42.4697,10028.0
2015-07-15 12:40:00,58.33,58.34,58.23,58.31,27045.0,42.477,42.4843,42.4042,42.4624,27045.0
2015-07-15 12:45:00,58.29,58.3,58.2,58.21,14795.0,42.4479,42.4552,42.3823,42.3896,14795.0
2015-07-15 12:50:00,58.21,58.21,58.15,58.21,22526.0,42.3896,42.3896,42.3459,42.3896,22526.0
2015-07-15 12:55:00,58.19,58.24,58.14,58.2,16392.0,42.3751,42.4115,42.3386,42.3823,16392.0
2015-07-15 13:00:00,58.2,58.23,58.12,58.13,19655.0,42.3823,42.4042,42.3241,42.3314,19655.0
2015-07-15 13:05:00,58.12,58.13,58.03,58.03,19388.0,42.3241,42.3314,42.2585,42.2585,19388.0
2015-07-15 13:10:00,58.03,58.03,57.89,57.94,41501.0,42.2585,42.2585,42.1566,42.193,41501.0
2015-07-15 13:15:00,57.92,57.92,57.82,57.82,15624.0,42.1784,42.1784,42.1056,42.1056,15624.0
2015-07-15 13:20:00,57.82,57.84,57.75,57.78,48765.0,42.1056,42.1202,42.0546,42.0765,48765.0
2015-07-15 13:25:00,57.78,57.81,57.71,57.81,40427.0,42.0765,42.0983,42.0255,42.0983,40427.0
2015-07-15 13:30:00,57.81,57.81,57.7,57.71,42567.0,42.0983,42.0983,42.0182,42.0255,42567.0
2015-07-15 13:35:00,57.7,57.74,57.59,57.62,36192.0,42.0182,42.0474,41.9381,41.96,36192.0
2015-07-15 13:40:00,57.63,57.82,57.59,57.79,38945.0,41.9673,42.1056,41.9381,42.0838,38945.0
2015-07-15 13:45:00,57.8,57.88,57.73,57.88,37357.0,42.0911,42.1493,42.0401,42.1493,37357.0
2015-07-15 13:50:00,57.88,57.96,57.85,57.93,65955.0,42.1493,42.2076,42.1275,42.1857,65955.0
2015-07-15 13:55:00,57.94,58.09,57.93,58.06,91671.0,42.193,42.3022,42.1857,42.2804,91671.0
2015-07-15 14:00:00,58.06,58.12,58.02,58.1,77368.0,42.2804,42.3241,42.2513,42.3095,77368.0
2015-07-15 14:05:00,58.1,58.13,58.05,58.07,48271.0,42.3095,42.3314,42.2731,42.2877,48271.0
2015-07-15 14:10:00,58.07,58.11,58.03,58.03,96497.0,42.2877,42.3168,42.2585,42.2585,96497.0
2015-07-15 14:15:00,58.03,58.18,58.02,58.17,101910.0,42.2585,42.3678,42.2513,42.3605,101910.0
2015-07-15 14:20:00,58.16,58.18,58.08,58.16,43070.0,42.3532,42.3678,42.295,42.3532,43070.0
2015-07-15 14:25:00,58.17,58.19,58.08,58.09,44232.0,42.3605,42.3751,42.295,42.3022,44232.0
2015-07-15 14:30:00,58.09,58.1,57.87,57.89,67342.0,42.3022,42.3095,42.142,42.1566,67342.0
2015-07-15 14:35:00,57.9,57.9,57.75,57.76,42148.0,42.1639,42.1639,42.0546,42.0619,42148.0
2015-07-15 14:40:00,57.78,57.8,57.58,57.6,94204.0,42.0765,42.0911,41.9308,41.9454,94204.0
2015-07-15 14:45:00,57.6,57.61,57.46,57.49,53187.0,41.9454,41.9527,41.8435,41.8653,53187.0
2015-07-15 14:50:00,57.5,57.61,57.46,57.47,98190.0,41.8726,41.9527,41.8435,41.8507,98190.0
2015-07-15 14:55:00,57.47,57.48,57.25,57.3,117469.0,41.8507,41.858,41.6905,41.7269,117469.0
2015-07-15 15:00:00,57.32,57.58,57.3,57.54,55481.0,41.7415,41.9308,41.7269,41.9017,55481.0
2015-07-15 15:05:00,57.54,57.63,57.5,57.55,66256.0,41.9017,41.9673,41.8726,41.909,66256.0
2015-07-15 15:10:00,57.56,57.57,57.45,57.49,79186.0,41.9163,41.9236,41.8362,41.8653,79186.0
2015-07-15 15:15:00,57.49,57.51,57.41,57.42,61700.0,41.8653,41.8799,41.807,41.8143,61700.0
2015-07-15 15:20:00,57.42,57.43,57.32,57.35,59579.0,41.8143,41.8216,41.7415,41.7634,59579.0
2015-07-15 15:25:00,57.35,57.44,57.34,57.41,83816.0,41.7634,41.8289,41.7561,41.807,83816.0
2015-07-15 15:30:00,57.41,57.51,57.35,57.48,133507.0,41.807,41.8799,41.7634,41.858,133507.0
2015-07-15 15:35:00,57.48,57.49,57.44,57.45,102142.0,41.858,41.8653,41.8289,41.8362,102142.0
2015-07-15 15:40:00,57.45,57.48,57.44,57.48,129954.0,41.8362,41.858,41.8289,41.858,129954.0
2015-07-15 15:45:00,57.47,57.54,57.42,57.51,116624.0,41.8507,41.9017,41.8143,41.8799,116624.0
2015-07-15 15:50:00,57.51,57.59,57.5,57.58,95842.0,41.8799,41.9381,41.8726,41.9308,95842.0
2015-07-15 15:55:00,57.57,57.58,57.44,57.51,195070.0,41.9236,41.9308,41.8289,41.8799,195070.0
2015-07-16 09:30:00,57.99,58.07,57.62,57.92,129745.0,42.2294,42.2877,41.96,42.1784,129745.0
2015-07-16 09:35:00,57.98,57.98,57.73,57.8,55294.0,42.2221,42.2221,42.0401,42.0911,55294.0
2015-07-16 09:40:00,57.8,58.12,57.8,58.12,84059.0,42.0911,42.3241,42.0911,42.3241,84059.0
2015-07-16 09:45:00,58.13,58.18,57.9,58.14,127983.0,42.3314,42.3678,42.1639,42.3386,127983.0
2015-07-16 09:50:00,58.14,58.45,58.12,58.24,55352.0,42.3386,42.5644,42.3241,42.4115,55352.0
2015-07-16 09:55:00,58.27,58.27,57.82,57.92,203398.0,42.4333,42.4333,42.1056,42.1784,203398.0
2015-07-16 10:00:00,57.91,58.06,57.84,57.84,97443.0,42.1712,42.2804,42.1202,42.1202,97443.0
2015-07-16 10:05:00,57.85,58.02,57.83,58.02,62598.0,42.1275,42.2513,42.1129,42.2513,62598.0
2015-07-16 10:10:00,58.02,58.03,57.91,57.92,46470.0,42.2513,42.2585,42.1712,42.1784,46470.0
2015-07-16 10:15:00,57.91,58.02,57.88,57.96,60462.0,42.1712,42.2513,42.1493,42.2076,60462.0
2015-07-16 10:20:00,57.98,58.06,57.94,58.05,96568.0,42.2221,42.2804,42.193,42.2731,96568.0
2015-07-16 10:25:00,58.04,58.27,58.03,58.25,55544.0,42.2658,42.4333,42.2585,42.4188,55544.0
2015-07-16 10:30:00,58.23,58.27,58.16,58.21,39831.0,42.4042,42.4333,42.3532,42.3896,39831.0
2015-07-16 10:35:00,58.2,58.26,58.14,58.16,126361.0,42.3823,42.426,42.3386,42.3532,126361.0
2015-07-16 10:40:00,58.16,58.34,58.16,58.23,188657.0,42.3532,42.4843,42.3532,42.4042,188657.0
2015-07-16 10:45:00,58.24,58.43,58.24,58.41,60057.0,42.4115,42.5498,42.4115,42.5353,60057.0
2015-07-16 10:50:00,58.42,58.49,58.39,58.48,63943.0,42.5425,42.5935,42.5207,42.5862,63943.0
2015-07-16 10:55:00,58.5,58.59,58.46,58.47,69415.0,42.6008,42.6663,42.5717,42.579,69415.0
2015-07-16 11:00:00,58.48,58.49,58.31,58.34,95707.0,42.5862,42.5935,42.4624,42.4843,95707.0
2015-07-16 11:05:00,58.34,58.36,58.18,58.18,48692.0,42.4843,42.4989,42.3678,42.3678,48692.0
2015-07-16 11:10:00,58.19,58.19,58.06,58.08,40354.0,42.3751,42.3751,42.2804,42.295,40354.0
2015-07-16 11:15:00,58.08,58.14,58.07,58.1,39534.0,42.295,42.3386,42.2877,42.3095,39534.0
2015-07-16 11:20:00,58.09,58.27,58.08,58.26,38563.0,42.3022,42.4333,42.295,42.426,38563.0
2015-07-16 11:25:00,58.26,58.28,58.22,58.24,24375.0,42.426,42.4406,42.3969,42.4115,24375.0
2015-07-16 11:30:00,58.24,58.28,58.18,58.27,56052.0,42.4115,42.4406,42.3678,42.4333,56052.0
2015-07-16 11:35:00,58.25,58.28,58.19,58.28,30972.0,42.4188,42.4406,42.3751,42.4406,30972.0
2015-07-16 11:40:00,58.28,58.34,58.25,58.3,21390.0,42.4406,42.4843,42.4188,42.4552,21390.0
2015-07-16 11:45:00,58.3,58.34,58.17,58.19,35045.0,42.4552,42.4843,42.3605,42.3751,35045.0
2015-07-16 11:50:00,58.19,58.2,58.06,58.07,22535.0,42.3751,42.3823,42.2804,42.2877,22535.0
2015-07-16 11:55:00,58.07,58.11,57.98,57.99,33427.0,42.2877,42.3168,42.2221,42.2294,33427.0
2015-07-16 12:00:00,57.98,58.02,57.94,58.01,50428.0,42.2221,42.2513,42.193,42.244,50428.0
2015-07-16 12:05:00,58.01,58.14,57.99,58.1,67166.0,42.244,42.3386,42.2294,42.3095,67166.0
2015-07-16 12:10:00,58.1,58.17,58.1,58.17,26867.0,42.3095,42.3605,42.3095,42.3605,26867.0
2015-07-16 12:15:00,58.17,58.28,58.16,58.28,67496.0,42.3605,42.4406,42.3532,42.4406,67496.0
2015-07-16 12:20:00,58.28,58.37,58.26,58.33,57725.0,42.4406,42.5061,42.426,42.477,57725.0
2015-07-16 12:25:00,58.32,58.32,58.16,58.18,41539.0,42.4697,42.4697,42.3532,42.3678,41539.0
2015-07-16 12:30:00,58.18,58.19,58.13,58.15,23176.0,42.3678,42.3751,42.3314,42.3459,23176.0
2015-07-16 12:35:00,58.15,58.23,58.13,58.16,55569.0,42.3459,42.4042,42.3314,42.3532,55569.0
2015-07-16 12:40:00,58.19,58.34,58.18,58.34,53630.0,42.3751,42.4843,42.3678,42.4843,53630.0
2015-07-16 12:45:00,58.34,58.39,58.32,58.39,23717.0,42.4843,42.5207,42.4697,42.5207,23717.0
2015-07-16 12:50:00,58.38,58.52,58.36,58.47,27942.0,42.5134,42.6154,42.4989,42.579,27942.0
2015-07-16 12:55:00,58.47,58.53,58.46,58.48,49524.0,42.579,42.6227,42.5717,42.5862,49524.0
2015-07-16 13:00:00,58.48,58.52,58.3,58.32,48402.0,42.5862,42.6154,42.4552,42.4697,48402.0
2015-07-16 13:05:00,58.31,58.33,58.2,58.2,25503.0,42.4624,42.477,42.3823,42.3823,25503.0
2015-07-16 13:10:00,58.19,58.31,58.19,58.27,27378.0,42.3751,42.4624,42.3751,42.4333,27378.0
2015-07-16 13:15:00,58.26,58.34,58.25,58.33,27352.0,42.426,42.4843,42.4188,42.477,27352.0
2015-07-16 13:20:00,58.34,58.35,58.27,58.29,14454.0,42.4843,42.4916,42.4333,42.4479,14454.0
2015-07-16 13:25:00,58.29,58.29,58.18,58.2,41750.0,42.4479,42.4479,42.3678,42.3823,41750.0
2015-07-16 13:30:00,58.2,58.21,58.08,58.09,29086.0,42.3823,42.3896,42.295,42.3022,29086.0
2015-07-16 13:35:00,58.09,58.16,58.05,58.06,25492.0,42.3022,42.3532,42.2731,42.2804,25492.0
2015-07-16 13:40:00,58.05,58.06,57.96,57.98,31635.0,42.2731,42.2804,42.2076,42.2221,31635.0
2015-07-16 13:45:00,57.98,58.07,57.98,58.07,24580.0,42.2221,42.2877,42.2221,42.2877,24580.0
2015-07-16 13:50:00,58.09,58.23,58.08,58.23,29110.0,42.3022,42.4042,42.295,42.4042,29110.0
2015-07-16 13:55:00,58.23,58.29,58.19,58.19,31633.0,42.4042,42.4479,42.3751,42.3751,31633.0
2015-07-16 14:00:00,58.19,58.22,58.18,58.2,24114.0,42.3751,42.3969,42.3678,42.3823,24114.0
2015-07-16 14:05:00,58.21,58.29,58.2,58.29,32418.0,42.3896,42.4479,42.3823,42.4479,32418.0
2015-07-16 14:10:00,58.3,58.3,58.25,58.28,27079.0,42.4552,42.4552,42.4188,42.4406,27079.0
2015-07-16 14:15:00,58.29,58.29,58.23,58.24,37057.0,42.4479,42.4479,42.4042,42.4115,37057.0
2015-07-16 14:20:00,58.25,58.3,58.23,58.27,33688.0,42.4188,42.4552,42.4042,42.4333,33688.0
2015-07-16 14:25:00,58.28,58.3,58.24,58.26,26763.0,42.4406,42.4552,42.4115,42.426,26763.0
2015-07-16 14:30:00,58.26,58.36,58.26,58.35,34117.0,42.426,42.4989,42.426,42.4916,34117.0
2015-07-16 14:35:00,58.36,58.44,58.34,58.42,26281.0,42.4989,42.5571,42.4843,42.5425,26281.0
2015-07-16 14:40:00,58.42,58.46,58.42,58.43,29282.0,42.5425,42.5717,42.5425,42.5498,29282.0
2015-07-16 14:45:00,58.43,58.43,58.31,58.32,41404.0,42.5498,42.5498,42.4624,42.4697,41404.0
2015-07-16 14:50:00,58.31,58.37,58.29,58.36,50078.0,42.4624,42.5061,42.4479,42.4989,50078.0
2015-07-16 14:55:00,58.35,58.41,58.34,58.39,41946.0,42.4916,42.5353,42.4843,42.5207,41946.0
2015-07-16 15:00:00,58.39,58.4,58.35,58.39,28906.0,42.5207,42.528,42.4916,42.5207,28906.0
2015-07-16 15:05:00,58.38,58.41,58.26,58.27,63012.0,42.5134,42.5353,42.426,42.4333,63012.0
2015-07-16 15:10:00,58.26,58.26,58.22,58.24,50962.0,42.426,42.426,42.3969,42.4115,50962.0
2015-07-16 15:15:00,58.24,58.37,58.24,58.34,46950.0,42.4115,42.5061,42.4115,42.4843,46950.0
2015-07-16 15:20:00,58.34,58.34,58.28,58.29,75163.0,42.4843,42.4843,42.4406,42.4479,75163.0
2015-07-16 15:25:00,58.29,58.29,58.21,58.26,99564.0,42.4479,42.4479,42.3896,42.426,99564.0
2015-07-16 15:30:00,58.26,58.4,58.25,58.35,57804.0,42.426,42.528,42.4188,42.4916,57804.0
2015-07-16 15:35:00,58.36,58.37,58.34,58.37,71427.0,42.4989,42.5061,42.4843,42.5061,71427.0
2015-07-16 15:40:00,58.37,58.37,58.3,58.3,71788.0,42.5061,42.5061,42.4552,42.4552,71788.0
2015-07-16 15:45:00,58.31,58.38,58.27,58.38,95503.0,42.4624,42.5134,42.4333,42.5134,95503.0
2015-07-16 15:50:00,58.38,58.45,58.37,58.43,142963.0,42.5134,42.5644,42.5061,42.5498,142963.0
2015-07-16 15:55:00,58.44,58.52,58.42,58.46,344116.0,42.5571,42.6154,42.5425,42.5717,344116.0
2015-07-17 09:30:00,58.22,58.4,57.91,58.27,127544.0,42.3969,42.528,42.1712,42.4333,127544.0
2015-07-17 09:35:00,58.11,58.56,58.11,58.5,40052.0,42.3168,42.6445,42.3168,42.6008,40052.0
2015-07-17 09:40:00,58.43,58.61,58.24,58.52,23452.0,42.5498,42.6809,42.4115,42.6154,23452.0
2015-07-17 09:45:00,58.54,58.55,58.23,58.26,36540.0,42.6299,42.6372,42.4042,42.426,36540.0
2015-07-17 09:50:00,58.3,58.56,58.3,58.36,32511.0,42.4552,42.6445,42.4552,42.4989,32511.0
2015-07-17 09:55:00,58.35,58.36,58.15,58.2,42464.0,42.4916,42.4989,42.3459,42.3823,42464.0
2015-07-17 10:00:00,58.21,58.25,58.09,58.19,30531.0,42.3896,42.4188,42.3022,42.3751,30531.0
2015-07-17 10:05:00,58.18,58.2,57.92,57.96,37528.0,42.3678,42.3823,42.1784,42.2076,37528.0
2015-07-17 10:10:00,57.96,58.08,57.76,57.81,50614.0,42.2076,42.295,42.0619,42.0983,50614.0
2015-07-17 10:15:00,57.8,57.83,57.68,57.81,38820.0,42.0911,42.1129,42.0037,42.0983,38820.0
2015-07-17 10:20:00,57.79,57.85,57.66,57.68,30218.0,42.0838,42.1275,41.9891,42.0037,30218.0
2015-07-17 10:25:00,57.7,57.77,57.64,57.65,67029.0,42.0182,42.0692,41.9745,41.9818,67029.0
2015-07-17 10:30:00,57.64,57.68,57.53,57.64,34225.0,41.9745,42.0037,41.8944,41.9745,34225.0
2015-07-17 10:35:00,57.63,57.64,57.5,57.56,33486.0,41.9673,41.9745,41.8726,41.9163,33486.0
2015-07-17 10:40:00,57.56,57.71,57.55,57.66,52929.0,41.9163,42.0255,41.909,41.9891,52929.0
2015-07-17 10:45:00,57.66,57.75,57.62,57.7,41088.0,41.9891,42.0546,41.96,42.0182,41088.0
2015-07-17 10:50:00,57.7,57.71,57.6,57.67,50994.0,42.0182,42.0255,41.9454,41.9964,50994.0
2015-07-17 10:55:00,57.68,57.68,57.59,57.61,23745.0,42.0037,42.0037,41.9381,41.9527,23745.0
2015-07-17 11:00:00,57.61,57.68,57.59,57.68,51874.0,41.9527,42.0037,41.9381,42.0037,51874.0
2015-07-17 11:05:00,57.68,57.69,57.63,57.63,44443.0,42.0037,42.0109,41.9673,41.9673,44443.0
2015-07-17 11:10:00,57.63,57.87,57.63,57.78,73045.0,41.9673,42.142,41.9673,42.0765,73045.0
2015-07-17 11:15:00,57.78,57.8,57.67,57.68,25770.0,42.0765,42.0911,41.9964,42.0037,25770.0
2015-07-17 11:20:00,57.69,57.76,57.69,57.75,14583.0,42.0109,42.0619,42.0109,42.0546,14583.0
2015-07-17 11:25:00,57.76,57.88,57.75,57.84,13184.0,42.0619,42.1493,42.0546,42.1202,13184.0
2015-07-17 11:30:00,57.86,57.96,57.84,57.95,24020.0,42.1347,42.2076,42.1202,42.2003,24020.0
2015-07-17 11:35:00,57.95,57.95,57.83,57.84,23567.0,42.2003,42.2003,42.1129,42.1202,23567.0
2015-07-17 11:40:00,57.83,57.91,57.83,57.91,33475.0,42.1129,42.1712,42.1129,42.1712,33475.0
2015-07-17 11:45:00,57.89,58.01,57.89,58.01,23193.0,42.1566,42.244,42.1566,42.244,23193.0
2015-07-17 11:50:00,58.01,58.09,58.01,58.08,19101.0,42.244,42.3022,42.244,42.295,19101.0
2015-07-17 11:55:00,58.08,58.12,57.99,58.07,17639.0,42.295,42.3241,42.2294,42.2877,17639.0
2015-07-17 12:00:00,58.07,58.08,58.01,58.01,16707.0,42.2877,42.295,42.244,42.244,16707.0
2015-07-17 12:05:00,58.02,58.08,57.98,58.0,18630.0,42.2513,42.295,42.2221,42.2367,18630.0
2015-07-17 12:10:00,58.0,58.15,57.98,58.1,31934.0,42.2367,42.3459,42.2221,42.3095,31934.0
2015-07-17 12:15:00,58.1,58.15,58.04,58.11,26139.0,42.3095,42.3459,42.2658,42.3168,26139.0
2015-07-17 12:20:00,58.11,58.11,58.01,58.02,15632.0,42.3168,42.3168,42.244,42.2513,15632.0
2015-07-17 12:25:00,58.04,58.07,58.02,58.06,14092.0,42.2658,42.2877,42.2513,42.2804,14092.0
2015-07-17 12:30:00,58.05,58.07,57.98,58.01,67932.0,42.2731,42.2877,42.2221,42.244,67932.0
2015-07-17 12:35:00,58.01,58.1,57.98,58.1,41246.0,42.244,42.3095,42.2221,42.3095,41246.0
2015-07-17 12:40:00,58.11,58.12,58.08,58.12,14916.0,42.3168,42.3241,42.295,42.3241,14916.0
2015-07-17 12:45:00,58.13,58.13,58.05,58.08,15749.0,42.3314,42.3314,42.2731,42.295,15749.0
2015-07-17 12:50:00,58.08,58.1,58.06,58.08,9507.0,42.295,42.3095,42.2804,42.295,9507.0
2015-07-17 12:55:00,58.08,58.16,58.04,58.14,55806.0,42.295,42.3532,42.2658,42.3386,55806.0
2015-07-17 13:00:00,58.15,58.26,58.11,58.24,32666.0,42.3459,42.426,42.3168,42.4115,32666.0
2015-07-17 13:05:00,58.25,58.35,58.24,58.32,35075.0,42.4188,42.4916,42.4115,42.4697,35075.0
2015-07-17 13:10:00,58.31,58.39,58.3,58.34,18484.0,42.4624,42.5207,42.4552,42.4843,18484.0
2015-07-17 13:15:00,58.35,58.41,58.33,58.36,40870.0,42.4916,42.5353,42.477,42.4989,40870.0
2015-07-17 13:20:00,58.36,58.41,58.36,58.4,19853.0,42.4989,42.5353,42.4989,42.528,19853.0
2015-07-17 13:25:00,58.4,58.4,58.3,58.32,25480.0,42.528,42.528,42.4552,42.4697,25480.0
2015-07-17 13:30:00,58.32,58.36,58.3,58.32,14698.0,42.4697,42.4989,42.4552,42.4697,14698.0
2015-07-17 13:35:00,58.32,58.32,58.27,58.28,19506.0,42.4697,42.4697,42.4333,42.4406,19506.0
2015-07-17 13:40:00,58.28,58.28,58.14,58.14,37074.0,42.4406,42.4406,42.3386,42.3386,37074.0
2015-07-17 13:45:00,58.16,58.21,58.14,58.18,17976.0,42.3532,42.3896,42.3386,42.3678,17976.0
2015-07-17 13:50:00,58.19,58.2,58.11,58.13,18107.0,42.3751,42.3823,42.3168,42.3314,18107.0
2015-07-17 13:55:00,58.14,58.14,58.04,58.06,13300.0,42.3386,42.3386,42.2658,42.2804,13300.0
2015-07-17 14:00:00,58.07,58.13,58.03,58.03,17393.0,42.2877,42.3314,42.2585,42.2585,17393.0
2015-07-17 14:05:00,58.04,58.08,58.01,58.07,18854.0,42.2658,42.295,42.244,42.2877,18854.0
2015-07-17 14:10:00,58.08,58.19,58.07,58.15,25036.0,42.295,42.3751,42.2877,42.3459,25036.0
2015-07-17 14:15:00,58.15,58.26,58.15,58.24,20653.0,42.3459,42.426,42.3459,42.4115,20653.0
2015-07-17 14:20:00,58.24,58.3,58.23,58.3,14972.0,42.4115,42.4552,42.4042,42.4552,14972.0
2015-07-17 14:25:00,58.3,58.31,58.19,58.19,14710.0,42.4552,42.4624,42.3751,42.3751,14710.0
2015-07-17 14:30:00,58.18,58.19,58.12,58.19,14535.0,42.3678,42.3751,42.3241,42.3751,14535.0
2015-07-17 14:35:00,58.17,58.19,58.09,58.1,27771.0,42.3605,42.3751,42.3022,42.3095,27771.0
2015-07-17 14:40:00,58.11,58.13,58.03,58.07,26483.0,42.3168,42.3314,42.2585,42.2877,26483.0
2015-07-17 14:45:00,58.08,58.11,58.07,58.11,25299.0,42.295,42.3168,42.2877,42.3168,25299.0
2015-07-17 14:50:00,58.1,58.17,58.06,58.16,38252.0,42.3095,42.3605,42.2804,42.3532,38252.0
2015-07-17 14:55:00,58.17,58.23,58.14,58.21,34445.0,42.3605,42.4042,42.3386,42.3896,34445.0
2015-07-17 15:00:00,58.21,58.21,58.14,58.18,23010.0,42.3896,42.3896,42.3386,42.3678,23010.0
2015-07-17 15:05:00,58.19,58.21,58.11,58.12,26642.0,42.3751,42.3896,42.3168,42.3241,26642.0
2015-07-17 15:10:00,58.12,58.27,58.11,58.23,66985.0,42.3241,42.4333,42.3168,42.4042,66985.0
2015-07-17 15:15:00,58.23,58.36,58.21,58.32,61316.0,42.4042,42.4989,42.3896,42.4697,61316.0
2015-07-17 15:20:00,58.33,58.42,58.28,58.42,45542.0,42.477,42.5425,42.4406,42.5425,45542.0
2015-07-17 15:25:00,58.42,58.46,58.31,58.39,80015.0,42.5425,42.5717,42.4624,42.5207,80015.0
2015-07-17 15:30:00,58.39,58.46,58.38,58.42,46411.0,42.5207,42.5717,42.5134,42.5425,46411.0
2015-07-17 15:35:00,58.42,58.47,58.41,58.42,65225.0,42.5425,42.579,42.5353,42.5425,65225.0
2015-07-17 15:40:00,58.43,58.43,58.38,58.43,69691.0,42.5498,42.5498,42.5134,42.5498,69691.0
2015-07-17 15:45:00,58.43,58.53,58.43,58.49,101533.0,42.5498,42.6227,42.5498,42.5935,101533.0
2015-07-17 15:50:00,58.48,58.52,58.44,58.49,108384.0,42.5862,42.6154,42.5571,42.5935,108384.0
2015-07-17 15:55:00,58.5,58.59,58.4,58.53,590057.0,42.6008,42.6663,42.528,42.6227,590057.0
2015-07-20 09:30:00,58.61,58.61,58.0,58.2,73054.0,42.6809,42.6809,42.2367,42.3823,73054.0
2015-07-20 09:35:00,58.2,58.44,58.12,58.28,35292.0,42.3823,42.5571,42.3241,42.4406,35292.0
2015-07-20 09:40:00,58.36,58.47,58.08,58.44,35077.0,42.4989,42.579,42.295,42.5571,35077.0
2015-07-20 09:45:00,58.41,58.62,58.3,58.49,33363.0,42.5353,42.6882,42.4552,42.5935,33363.0
2015-07-20 09:50:00,58.5,58.77,58.47,58.77,32372.0,42.6008,42.7974,42.579,42.7974,32372.0
2015-07-20 09:55:00,58.76,59.05,58.63,58.65,67089.0,42.7901,43.0013,42.6955,42.71,67089.0
2015-07-20 10:00:00,58.67,58.77,58.58,58.59,31814.0,42.7246,42.7974,42.6591,42.6663,31814.0
2015-07-20 10:05:00,58.58,58.64,58.45,58.47,27264.0,42.6591,42.7028,42.5644,42.579,27264.0
2015-07-20 10:10:00,58.48,58.5,58.27,58.3,26574.0,42.5862,42.6008,42.4333,42.4552,26574.0
2015-07-20 10:15:00,58.27,58.3,58.17,58.17,27054.0,42.4333,42.4552,42.3605,42.3605,27054.0
2015-07-20 10:20:00,58.16,58.29,58.09,58.16,31553.0,42.3532,42.4479,42.3022,42.3532,31553.0
2015-07-20 10:25:00,58.17,58.36,58.17,58.27,20817.0,42.3605,42.4989,42.3605,42.4333,20817.0
2015-07-20 10:30:00,58.29,58.34,58.23,58.25,15993.0,42.4479,42.4843,42.4042,42.4188,15993.0
2015-07-20 10:35:00,58.24,58.43,58.16,58.39,58682.0,42.4115,42.5498,42.3532,42.5207,58682.0
2015-07-20 10:40:00,58.41,58.44,58.33,58.33,17472.0,42.5353,42.5571,42.477,42.477,17472.0
2015-07-20 10:45:00,58.32,58.4,58.3,58.3,20038.0,42.4697,42.528,42.4552,42.4552,20038.0
2015-07-20 10:50:00,58.3,58.43,58.26,58.4,18986.0,42.4552,42.5498,42.426,42.528,18986.0
2015-07-20 10:55:00,58.43,58.53,58.41,58.52,18091.0,42.5498,42.6227,42.5353,42.6154,18091.0
2015-07-20 11:00:00,58.51,58.58,58.49,58.53,25675.0,42.6081,42.6591,42.5935,42.6227,25675.0
2015-07-20 11:05:00,58.52,58.59,58.51,58.51,17852.0,42.6154,42.6663,42.6081,42.6081,17852.0
2015-07-20 11:10:00,58.53,58.68,58.52,58.67,20277.0,42.6227,42.7319,42.6154,42.7246,20277.0
2015-07-20 11:15:00,58.67,58.7,58.55,58.55,18980.0,42.7246,42.7464,42.6372,42.6372,18980.0
2015-07-20 11:20:00,58.56,58.58,58.52,58.56,12571.0,42.6445,42.6591,42.6154,42.6445,12571.0
2015-07-20 11:25:00,58.57,58.59,58.42,58.42,31139.0,42.6518,42.6663,42.5425,42.5425,31139.0
2015-07-20 11:30:00,58.43,58.43,58.31,58.33,15020.0,42.5498,42.5498,42.4624,42.477,15020.0
2015-07-20 11:35:00,58.32,58.38,58.28,58.32,31448.0,42.4697,42.5134,42.4406,42.4697,31448.0
2015-07-20 11:40:00,58.32,58.42,58.32,58.4,34975.0,42.4697,42.5425,42.4697,42.528,34975.0
2015-07-20 11:45:00,58.37,58.38,58.28,58.38,44050.0,42.5061,42.5134,42.4406,42.5134,44050.0
2015-07-20 11:50:00,58.37,58.44,58.33,58.35,22290.0,42.5061,42.5571,42.477,42.4916,22290.0
2015-07-20 11:55:00,58.37,58.52,58.35,58.51,19920.0,42.5061,42.6154,42.4916,42.6081,19920.0
2015-07-20 12:00:00,58.53,58.6,58.5,58.56,18713.0,42.6227,42.6736,42.6008,42.6445,18713.0
2015-07-20 12:05:00,58.59,58.59,58.46,58.46,11282.0,42.6663,42.6663,42.5717,42.5717,11282.0
2015-07-20 12:10:00,58.46,58.48,58.42,58.43,12539.0,42.5717,42.5862,42.5425,42.5498,12539.0
2015-07-20 12:15:00,58.42,58.51,58.41,58.51,10188.0,42.5425,42.6081,42.5353,42.6081,10188.0
2015-07-20 12:20:00,58.53,58.53,58.43,58.43,24769.0,42.6227,42.6227,42.5498,42.5498,24769.0
2015-07-20 12:25:00,58.43,58.43,58.29,58.3,19305.0,42.5498,42.5498,42.4479,42.4552,19305.0
2015-07-20 12:30:00,58.32,58.37,58.29,58.3,18814.0,42.4697,42.5061,42.4479,42.4552,18814.0
2015-07-20 12:35:00,58.28,58.28,58.2,58.21,16353.0,42.4406,42.4406,42.3823,42.3896,16353.0
2015-07-20 12:40:00,58.21,58.25,58.19,58.24,13781.0,42.3896,42.4188,42.3751,42.4115,13781.0
2015-07-20 12:45:00,58.25,58.28,58.15,58.15,16326.0,42.4188,42.4406,42.3459,42.3459,16326.0
2015-07-20 12:50:00,58.14,58.15,58.0,58.0,24961.0,42.3386,42.3459,42.2367,42.2367,24961.0
2015-07-20 12:55:00,58.0,58.07,57.93,58.07,27194.0,42.2367,42.2877,42.1857,42.2877,27194.0
2015-07-20 13:00:00,58.07,58.09,57.98,58.05,12725.0,42.2877,42.3022,42.2221,42.2731,12725.0
2015-07-20 13:05:00,58.05,58.05,57.87,57.89,31717.0,42.2731,42.2731,42.142,42.1566,31717.0
2015-07-20 13:10:00,57.86,57.89,57.83,57.89,16075.0,42.1347,42.1566,42.1129,42.1566,16075.0
2015-07-20 13:15:00,57.9,57.98,57.83,57.9,38344.0,42.1639,42.2221,42.1129,42.1639,38344.0
2015-07-20 13:20:00,57.91,58.05,57.9,58.02,41770.0,42.1712,42.2731,42.1639,42.2513,41770.0
2015-07-20 13:25:00,58.01,58.07,57.97,58.06,12141.0,42.244,42.2877,42.2149,42.2804,12141.0
2015-07-20 13:30:00,58.06,58.14,58.04,58.13,10825.0,42.2804,42.3386,42.2658,42.3314,10825.0
2015-07-20 13:35:00,58.15,58.19,58.13,58.17,19645.0,42.3459,42.3751,42.3314,42.3605,19645.0
2015-07-20 13:40:00,58.14,58.29,58.13,58.26,29373.0,42.3386,42.4479,42.3314,42.426,29373.0
2015-07-20 13:45:00,58.25,58.29,58.16,58.23,16075.0,42.4188,42.4479,42.3532,42.4042,16075.0
2015-07-20 13:50:00,58.23,58.25,58.2,58.23,16672.0,42.4042,42.4188,42.3823,42.4042,16672.0
2015-07-20 13:55:00,58.23,58.24,58.17,58.23,16969.0,42.4042,42.4115,42.3605,42.4042,16969.0
2015-07-20 14:00:00,58.23,58.26,58.2,58.25,22257.0,42.4042,42.426,42.3823,42.4188,22257.0
2015-07-20 14:05:00,58.26,58.33,58.25,58.31,13976.0,42.426,42.477,42.4188,42.4624,13976.0
2015-07-20 14:10:00,58.31,58.38,58.28,58.3,24211.0,42.4624,42.5134,42.4406,42.4552,24211.0
2015-07-20 14:15:00,58.31,58.37,58.21,58.22,23050.0,42.4624,42.5061,42.3896,42.3969,23050.0
2015-07-20 14:20:00,58.22,58.31,58.2,58.23,13765.0,42.3969,42.4624,42.3823,42.4042,13765.0
2015-07-20 14:25:00,58.22,58.25,58.14,58.15,21111.0,42.3969,42.4188,42.3386,42.3459,21111.0
2015-07-20 14:30:00,58.15,58.22,58.14,58.17,19304.0,42.3459,42.3969,42.3386,42.3605,19304.0
2015-07-20 14:35:00,58.18,58.19,58.01,58.01,52149.0,42.3678,42.3751,42.244,42.244,52149.0
2015-07-20 14:40:00,58.0,58.02,57.94,57.99,42839.0,42.2367,42.2513,42.193,42.2294,42839.0
2015-07-20 14:45:00,58.0,58.01,57.82,57.84,43003.0,42.2367,42.244,42.1056,42.1202,43003.0
2015-07-20 14:50:00,57.83,57.91,57.8,57.84,38647.0,42.1129,42.1712,42.0911,42.1202,38647.0
2015-07-20 14:55:00,57.85,57.98,57.85,57.9,44339.0,42.1275,42.2221,42.1275,42.1639,44339.0
2015-07-20 15:00:00,57.91,57.91,57.81,57.81,53051.0,42.1712,42.1712,42.0983,42.0983,53051.0
2015-07-20 15:05:00,57.82,57.84,57.77,57.81,65187.0,42.1056,42.1202,42.0692,42.0983,65187.0
2015-07-20 15:10:00,57.8,57.87,57.76,57.78,45289.0,42.0911,42.142,42.0619,42.0765,45289.0
2015-07-20 15:15:00,57.78,57.79,57.64,57.67,61200.0,42.0765,42.0838,41.9745,41.9964,61200.0
2015-07-20 15:20:00,57.67,57.71,57.65,57.7,44269.0,41.9964,42.0255,41.9818,42.0182,44269.0
2015-07-20 15:25:00,57.7,57.75,57.66,57.68,58458.0,42.0182,42.0546,41.9891,42.0037,58458.0
2015-07-20 15:30:00,57.69,57.7,57.5,57.53,165611.0,42.0109,42.0182,41.8726,41.8944,165611.0
2015-07-20 15:35:00,57.53,57.54,57.47,57.48,123305.0,41.8944,41.9017,41.8507,41.858,123305.0
2015-07-20 15:40:00,57.48,57.49,57.43,57.44,87980.0,41.858,41.8653,41.8216,41.8289,87980.0
2015-07-20 15:45:00,57.45,57.68,57.43,57.63,135063.0,41.8362,42.0037,41.8216,41.9673,135063.0
2015-07-20 15:50:00,57.63,57.66,57.58,57.58,117021.0,41.9673,41.9891,41.9308,41.9308,117021.0
2015-07-20 15:55:00,57.58,57.61,57.53,57.53,328863.0,41.9308,41.9527,41.8944,41.8944,328863.0
2015-07-21 09:30:00,57.51,57.97,57.51,57.81,76215.0,41.8799,42.2149,41.8799,42.0983,76215.0
2015-07-21 09:35:00,57.82,57.9,57.72,57.79,23709.0,42.1056,42.1639,42.0328,42.0838,23709.0
2015-07-21 09:40:00,57.8,57.88,57.75,57.83,39385.0,42.0911,42.1493,42.0546,42.1129,39385.0
2015-07-21 09:45:00,57.86,58.15,57.76,58.09,31601.0,42.1347,42.3459,42.0619,42.3022,31601.0
2015-07-21 09:50:00,58.08,58.12,57.78,57.95,31980.0,42.295,42.3241,42.0765,42.2003,31980.0
2015-07-21 09:55:00,57.97,57.97,57.78,57.83,18145.0,42.2149,42.2149,42.0765,42.1129,18145.0
2015-07-21 10:00:00,57.84,57.87,57.63,57.64,34848.0,42.1202,42.142,41.9673,41.9745,34848.0
2015-07-21 10:05:00,57.64,57.64,57.48,57.49,40296.0,41.9745,41.9745,41.858,41.8653,40296.0
2015-07-21 10:10:00,57.51,57.58,57.48,57.53,29024.0,41.8799,41.9308,41.858,41.8944,29024.0
2015-07-21 10:15:00,57.52,57.52,57.37,57.42,29175.0,41.8872,41.8872,41.7779,41.8143,29175.0
2015-07-21 10:20:00,57.43,57.43,57.3,57.33,33508.0,41.8216,41.8216,41.7269,41.7488,33508.0
2015-07-21 10:25:00,57.32,57.59,57.29,57.57,35844.0,41.7415,41.9381,41.7197,41.9236,35844.0
2015-07-21 10:30:00,57.55,57.66,57.53,57.66,35884.0,41.909,41.9891,41.8944,41.9891,35884.0
2015-07-21 10:35:00,57.65,57.67,57.59,57.63,36080.0,41.9818,41.9964,41.9381,41.9673,36080.0
2015-07-21 10:40:00,57.63,57.81,57.62,57.76,23945.0,41.9673,42.0983,41.96,42.0619,23945.0
2015-07-21 10:45:00,57.76,57.83,57.69,57.69,33889.0,42.0619,42.1129,42.0109,42.0109,33889.0
2015-07-21 10:50:00,57.69,57.69,57.54,57.54,17668.0,42.0109,42.0109,41.9017,41.9017,17668.0
2015-07-21 10:55:00,57.54,57.56,57.44,57.47,25269.0,41.9017,41.9163,41.8289,41.8507,25269.0
2015-07-21 11:00:00,57.46,57.55,57.43,57.48,24581.0,41.8435,41.909,41.8216,41.858,24581.0
2015-07-21 11:05:00,57.48,57.52,57.41,57.42,15049.0,41.858,41.8872,41.807,41.8143,15049.0
2015-07-21 11:10:00,57.42,57.42,57.22,57.3,31344.0,41.8143,41.8143,41.6687,41.7269,31344.0
2015-07-21 11:15:00,57.3,57.35,57.27,57.35,17165.0,41.7269,41.7634,41.7051,41.7634,17165.0
2015-07-21 11:20:00,57.34,57.37,57.27,57.28,18497.0,41.7561,41.7779,41.7051,41.7124,18497.0
2015-07-21 11:25:00,57.31,57.33,57.24,57.3,17736.0,41.7342,41.7488,41.6833,41.7269,17736.0
2015-07-21 11:30:00,57.3,57.35,57.27,57.28,44250.0,41.7269,41.7634,41.7051,41.7124,44250.0
2015-07-21 11:35:00,57.29,57.29,57.14,57.17,41603.0,41.7197,41.7197,41.6104,41.6323,41603.0
2015-07-21 11:40:00,57.16,57.17,57.06,57.07,34590.0,41.625,41.6323,41.5522,41.5595,34590.0
2015-07-21 11:45:00,57.08,57.17,57.05,57.13,17032.0,41.5667,41.6323,41.5449,41.6031,17032.0
2015-07-21 11:50:00,57.16,57.17,57.07,57.11,44064.0,41.625,41.6323,41.5595,41.5886,44064.0
2015-07-21 11:55:00,57.11,57.13,57.05,57.06,17920.0,41.5886,41.6031,41.5449,41.5522,17920.0
2015-07-21 12:00:00,57.05,57.09,57.03,57.05,19188.0,41.5449,41.574,41.5303,41.5449,19188.0
2015-07-21 12:05:00,57.05,57.09,57.02,57.08,24909.0,41.5449,41.574,41.523,41.5667,24909.0
2015-07-21 12:10:00,57.08,57.09,57.04,57.08,18263.0,41.5667,41.574,41.5376,41.5667,18263.0
2015-07-21 12:15:00,57.08,57.09,57.04,57.05,17308.0,41.5667,41.574,41.5376,41.5449,17308.0
2015-07-21 12:20:00,57.05,57.11,57.02,57.1,32958.0,41.5449,41.5886,41.523,41.5813,32958.0
2015-07-21 12:25:00,57.11,57.11,57.06,57.08,12396.0,41.5886,41.5886,41.5522,41.5667,12396.0
2015-07-21 12:30:00,57.08,57.12,57.07,57.12,16058.0,41.5667,41.5959,41.5595,41.5959,16058.0
2015-07-21 12:35:00,57.12,57.15,57.1,57.12,18103.0,41.5959,41.6177,41.5813,41.5959,18103.0
2015-07-21 12:40:00,57.12,57.15,57.12,57.14,9681.0,41.5959,41.6177,41.5959,41.6104,9681.0
2015-07-21 12:45:00,57.14,57.16,57.09,57.1,20727.0,41.6104,41.625,41.574,41.5813,20727.0
2015-07-21 12:50:00,57.11,57.15,57.07,57.14,13791.0,41.5886,41.6177,41.5595,41.6104,13791.0
2015-07-21 12:55:00,57.13,57.13,57.07,57.11,9713.0,41.6031,41.6031,41.5595,41.5886,9713.0
2015-07-21 13:00:00,57.11,57.16,57.1,57.14,15896.0,41.5886,41.625,41.5813,41.6104,15896.0
2015-07-21 13:05:00,57.14,57.17,57.06,57.06,29713.0,41.6104,41.6323,41.5522,41.5522,29713.0
2015-07-21 13:10:00,57.06,57.07,57.03,57.07,9248.0,41.5522,41.5595,41.5303,41.5595,9248.0
2015-07-21 13:15:00,57.07,57.11,57.06,57.08,14235.0,41.5595,41.5886,41.5522,41.5667,14235.0
2015-07-21 13:20:00,57.08,57.09,57.05,57.09,18856.0,41.5667,41.574,41.5449,41.574,18856.0
2015-07-21 13:25:00,57.09,57.11,56.95,56.96,79803.0,41.574,41.5886,41.4721,41.4793,79803.0
2015-07-21 13:30:00,56.96,56.97,56.85,56.86,43999.0,41.4793,41.4866,41.3992,41.4065,43999.0
2015-07-21 13:35:00,56.86,56.86,56.78,56.79,50578.0,41.4065,41.4065,41.3483,41.3556,50578.0
2015-07-21 13:40:00,56.8,56.86,56.71,56.84,61744.0,41.3628,41.4065,41.2973,41.392,61744.0
2015-07-21 13:45:00,56.85,56.9,56.84,56.89,18032.0,41.3992,41.4357,41.392,41.4284,18032.0
2015-07-21 13:50:00,56.88,56.92,56.85,56.87,14354.0,41.4211,41.4502,41.3992,41.4138,14354.0
2015-07-21 13:55:00,56.87,56.89,56.82,56.82,25690.0,41.4138,41.4284,41.3774,41.3774,25690.0
2015-07-21 14:00:00,56.81,56.87,56.79,56.81,33345.0,41.3701,41.4138,41.3556,41.3701,33345.0
2015-07-21 14:05:00,56.8,56.87,56.77,56.8,29628.0,41.3628,41.4138,41.341,41.3628,29628.0
2015-07-21 14:10:00,56.8,56.8,56.72,56.76,59288.0,41.3628,41.3628,41.3046,41.3337,59288.0
2015-07-21 14:15:00,56.76,56.87,56.71,56.84,39547.0,41.3337,41.4138,41.2973,41.392,39547.0
2015-07-21 14:20:00,56.84,56.97,56.84,56.97,12112.0,41.392,41.4866,41.392,41.4866,12112.0
2015-07-21 14:25:00,56.97,57.03,56.89,56.98,31492.0,41.4866,41.5303,41.4284,41.4939,31492.0
2015-07-21 14:30:00,56.99,57.03,56.98,57.01,14189.0,41.5012,41.5303,41.4939,41.5158,14189.0
2015-07-21 14:35:00,57.01,57.18,57.01,57.17,23867.0,41.5158,41.6396,41.5158,41.6323,23867.0
2015-07-21 14:40:00,57.17,57.22,57.14,57.14,16591.0,41.6323,41.6687,41.6104,41.6104,16591.0
2015-07-21 14:45:00,57.14,57.14,57.03,57.04,19618.0,41.6104,41.6104,41.5303,41.5376,19618.0
2015-07-21 14:50:00,57.03,57.03,56.96,56.98,16685.0,41.5303,41.5303,41.4793,41.4939,16685.0
2015-07-21 14:55:00,56.97,57.05,56.96,57.0,17550.0,41.4866,41.5449,41.4793,41.5085,17550.0
2015-07-21 15:00:00,57.0,57.02,56.96,57.0,26159.0,41.5085,41.523,41.4793,41.5085,26159.0
2015-07-21 15:05:00,57.0,57.01,56.89,56.91,47221.0,41.5085,41.5158,41.4284,41.4429,47221.0
2015-07-21 15:10:00,56.91,57.02,56.89,56.97,27313.0,41.4429,41.523,41.4284,41.4866,27313.0
2015-07-21 15:15:00,56.98,57.0,56.93,56.97,35554.0,41.4939,41.5085,41.4575,41.4866,35554.0
2015-07-21 15:20:00,56.97,57.04,56.94,56.95,53800.0,41.4866,41.5376,41.4648,41.4721,53800.0
2015-07-21 15:25:00,56.96,57.06,56.94,57.03,34120.0,41.4793,41.5522,41.4648,41.5303,34120.0
2015-07-21 15:30:00,57.03,57.09,57.0,57.08,40536.0,41.5303,41.574,41.5085,41.5667,40536.0
2015-07-21 15:35:00,57.07,57.17,57.05,57.16,39972.0,41.5595,41.6323,41.5449,41.625,39972.0
2015-07-21 15:40:00,57.16,57.17,57.09,57.15,37387.0,41.625,41.6323,41.574,41.6177,37387.0
2015-07-21 15:45:00,57.16,57.16,57.08,57.12,209263.0,41.625,41.625,41.5667,41.5959,209263.0
2015-07-21 15:50:00,57.13,57.19,57.12,57.14,65095.0,41.6031,41.6468,41.5959,41.6104,65095.0
2015-07-21 15:55:00,57.13,57.18,57.12,57.15,142404.0,41.6031,41.6396,41.5959,41.6177,142404.0
2015-07-22 09:30:00,57.15,57.39,56.78,56.84,104715.0,41.6177,41.7925,41.3483,41.392,104715.0
2015-07-22 09:35:00,56.87,57.06,56.77,56.96,30489.0,41.4138,41.5522,41.341,41.4793,30489.0
2015-07-22 09:40:00,56.96,57.29,56.96,57.17,36303.0,41.4793,41.7197,41.4793,41.6323,36303.0
2015-07-22 09:45:00,57.21,57.22,56.96,57.1,46193.0,41.6614,41.6687,41.4793,41.5813,46193.0
2015-07-22 09:50:00,57.1,57.18,57.07,57.13,18249.0,41.5813,41.6396,41.5595,41.6031,18249.0
2015-07-22 09:55:00,57.13,57.45,57.09,57.2,53704.0,41.6031,41.8362,41.574,41.6541,53704.0
2015-07-22 10:00:00,57.23,57.25,57.13,57.15,45898.0,41.676,41.6905,41.6031,41.6177,45898.0
2015-07-22 10:05:00,57.16,57.38,57.14,57.35,29078.0,41.625,41.7852,41.6104,41.7634,29078.0
2015-07-22 10:10:00,57.35,57.37,57.28,57.28,34826.0,41.7634,41.7779,41.7124,41.7124,34826.0
2015-07-22 10:15:00,57.3,57.39,57.23,57.26,32051.0,41.7269,41.7925,41.676,41.6978,32051.0
2015-07-22 10:20:00,57.26,57.32,57.25,57.25,32024.0,41.6978,41.7415,41.6905,41.6905,32024.0
2015-07-22 10:25:00,57.26,57.35,57.25,57.34,34890.0,41.6978,41.7634,41.6905,41.7561,34890.0
2015-07-22 10:30:00,57.35,57.43,57.29,57.33,67778.0,41.7634,41.8216,41.7197,41.7488,67778.0
2015-07-22 10:35:00,57.33,57.45,57.31,57.37,60075.0,41.7488,41.8362,41.7342,41.7779,60075.0
2015-07-22 10:40:00,57.37,57.5,57.34,57.46,53059.0,41.7779,41.8726,41.7561,41.8435,53059.0
2015-07-22 10:45:00,57.44,57.64,57.41,57.64,44139.0,41.8289,41.9745,41.807,41.9745,44139.0
2015-07-22 10:50:00,57.65,57.84,57.65,57.83,33798.0,41.9818,42.1202,41.9818,42.1129,33798.0
2015-07-22 10:55:00,57.83,57.99,57.8,57.98,40553.0,42.1129,42.2294,42.0911,42.2221,40553.0
2015-07-22 11:00:00,57.93,57.94,57.7,57.71,32818.0,42.1857,42.193,42.0182,42.0255,32818.0
2015-07-22 11:05:00,57.72,57.75,57.67,57.73,32474.0,42.0328,42.0546,41.9964,42.0401,32474.0
2015-07-22 11:10:00,57.72,57.92,57.72,57.9,29034.0,42.0328,42.1784,42.0328,42.1639,29034.0
2015-07-22 11:15:00,57.9,57.98,57.86,57.98,23925.0,42.1639,42.2221,42.1347,42.2221,23925.0
2015-07-22 11:20:00,57.95,57.99,57.87,57.97,34304.0,42.2003,42.2294,42.142,42.2149,34304.0
2015-07-22 11:25:00,57.97,57.97,57.7,57.75,29882.0,42.2149,42.2149,42.0182,42.0546,29882.0
2015-07-22 11:30:00,57.75,57.76,57.71,57.74,13055.0,42.0546,42.0619,42.0255,42.0474,13055.0
2015-07-22 11:35:00,57.75,57.81,57.64,57.8,70893.0,42.0546,42.0983,41.9745,42.0911,70893.0
2015-07-22 11:40:00,57.79,57.89,57.79,57.86,21099.0,42.0838,42.1566,42.0838,42.1347,21099.0
2015-07-22 11:45:00,57.87,57.93,57.86,57.86,16206.0,42.142,42.1857,42.1347,42.1347,16206.0
2015-07-22 11:50:00,57.85,57.95,57.81,57.92,22464.0,42.1275,42.2003,42.0983,42.1784,22464.0
2015-07-22 11:55:00,57.93,57.93,57.83,57.91,27009.0,42.1857,42.1857,42.1129,42.1712,27009.0
2015-07-22 12:00:00,57.89,57.93,57.86,57.91,18285.0,42.1566,42.1857,42.1347,42.1712,18285.0
2015-07-22 12:05:00,57.9,57.9,57.76,57.77,23116.0,42.1639,42.1639,42.0619,42.0692,23116.0
2015-07-22 12:10:00,57.77,57.77,57.61,57.63,22493.0,42.0692,42.0692,41.9527,41.9673,22493.0
2015-07-22 12:15:00,57.63,57.66,57.45,57.58,26469.0,41.9673,41.9891,41.8362,41.9308,26469.0
2015-07-22 12:20:00,57.58,57.68,57.45,57.67,37363.0,41.9308,42.0037,41.8362,41.9964,37363.0
2015-07-22 12:25:00,57.67,57.67,57.53,57.55,10845.0,41.9964,41.9964,41.8944,41.909,10845.0
2015-07-22 12:30:00,57.55,57.55,57.4,57.46,15056.0,41.909,41.909,41.7998,41.8435,15056.0
2015-07-22 12:35:00,57.47,57.62,57.47,57.53,29305.0,41.8507,41.96,41.8507,41.8944,29305.0
2015-07-22 12:40:00,57.52,57.56,57.49,57.54,18879.0,41.8872,41.9163,41.8653,41.9017,18879.0
2015-07-22 12:45:00,57.55,57.6,57.52,57.58,12575.0,41.909,41.9454,41.8872,41.9308,12575.0
2015-07-22 12:50:00,57.58,57.65,57.57,57.65,18472.0,41.9308,41.9818,41.9236,41.9818,18472.0
2015-07-22 12:55:00,57.66,57.74,57.64,57.71,33599.0,41.9891,42.0474,41.9745,42.0255,33599.0
2015-07-22 13:00:00,57.69,57.74,57.68,57.69,27827.0,42.0109,42.0474,42.0037,42.0109,27827.0
2015-07-22 13:05:00,57.69,57.75,57.68,57.71,39097.0,42.0109,42.0546,42.0037,42.0255,39097.0
2015-07-22 13:10:00,57.71,57.72,57.59,57.61,26765.0,42.0255,42.0328,41.9381,41.9527,26765.0
2015-07-22 13:15:00,57.61,57.65,57.52,57.61,28307.0,41.9527,41.9818,41.8872,41.9527,28307.0
2015-07-22 13:20:00,57.61,57.7,57.6,57.63,31212.0,41.9527,42.0182,41.9454,41.9673,31212.0
2015-07-22 13:25:00,57.62,57.64,57.52,57.62,15924.0,41.96,41.9745,41.8872,41.96,15924.0
2015-07-22 13:30:00,57.63,57.68,57.56,57.6,27258.0,41.9673,42.0037,41.9163,41.9454,27258.0
2015-07-22 13:35:00,57.6,57.61,57.55,57.57,19258.0,41.9454,41.9527,41.909,41.9236,19258.0
2015-07-22 13:40:00,57.57,57.57,57.5,57.51,18432.0,41.9236,41.9236,41.8726,41.8799,18432.0
2015-07-22 13:45:00,57.5,57.52,57.46,57.48,15147.0,41.8726,41.8872,41.8435,41.858,15147.0
2015-07-22 13:50:00,57.48,57.49,57.41,57.45,15130.0,41.858,41.8653,41.807,41.8362,15130.0
2015-07-22 13:55:00,57.45,57.46,57.37,57.4,25381.0,41.8362,41.8435,41.7779,41.7998,25381.0
2015-07-22 14:00:00,57.4,57.41,57.27,57.31,41939.0,41.7998,41.807,41.7051,41.7342,41939.0
2015-07-22 14:05:00,57.31,57.31,57.19,57.2,41166.0,41.7342,41.7342,41.6468,41.6541,41166.0
2015-07-22 14:10:00,57.2,57.24,57.16,57.16,29070.0,41.6541,41.6833,41.625,41.625,29070.0
2015-07-22 14:15:00,57.16,57.2,57.15,57.17,45949.0,41.625,41.6541,41.6177,41.6323,45949.0
2015-07-22 14:20:00,57.17,57.3,57.17,57.28,39780.0,41.6323,41.7269,41.6323,41.7124,39780.0
2015-07-22 14:25:00,57.28,57.33,57.24,57.26,74001.0,41.7124,41.7488,41.6833,41.6978,74001.0
2015-07-22 14:30:00,57.26,57.3,57.2,57.2,79305.0,41.6978,41.7269,41.6541,41.6541,79305.0
2015-07-22 14:35:00,57.2,57.24,57.17,57.23,94796.0,41.6541,41.6833,41.6323,41.676,94796.0
2015-07-22 14:40:00,57.23,57.24,57.12,57.19,193196.0,41.676,41.6833,41.5959,41.6468,193196.0
2015-07-22 14:45:00,57.18,57.21,57.16,57.19,44118.0,41.6396,41.6614,41.625,41.6468,44118.0
2015-07-22 14:50:00,57.18,57.22,57.12,57.15,36133.0,41.6396,41.6687,41.5959,41.6177,36133.0
2015-07-22 14:55:00,57.16,57.2,57.14,57.16,53352.0,41.625,41.6541,41.6104,41.625,53352.0
2015-07-22 15:00:00,57.16,57.19,57.15,57.15,35066.0,41.625,41.6468,41.6177,41.6177,35066.0
2015-07-22 15:05:00,57.15,57.28,57.12,57.22,52369.0,41.6177,41.7124,41.5959,41.6687,52369.0
2015-07-22 15:10:00,57.22,57.24,57.06,57.07,62389.0,41.6687,41.6833,41.5522,41.5595,62389.0
2015-07-22 15:15:00,57.06,57.17,57.03,57.15,63159.0,41.5522,41.6323,41.5303,41.6177,63159.0
2015-07-22 15:20:00,57.15,57.15,57.06,57.1,49918.0,41.6177,41.6177,41.5522,41.5813,49918.0
2015-07-22 15:25:00,57.1,57.13,57.09,57.11,73677.0,41.5813,41.6031,41.574,41.5886,73677.0
2015-07-22 15:30:00,57.12,57.15,57.06,57.13,50080.0,41.5959,41.6177,41.5522,41.6031,50080.0
2015-07-22 15:35:00,57.13,57.16,57.06,57.06,90471.0,41.6031,41.625,41.5522,41.5522,90471.0
2015-07-22 15:40:00,57.07,57.12,57.02,57.07,87575.0,41.5595,41.5959,41.523,41.5595,87575.0
2015-07-22 15:45:00,57.07,57.08,57.02,57.03,73315.0,41.5595,41.5667,41.523,41.5303,73315.0
2015-07-22 15:50:00,57.03,57.08,57.01,57.05,174968.0,41.5303,41.5667,41.5158,41.5449,174968.0
2015-07-22 15:55:00,57.05,57.11,57.04,57.08,276463.0,41.5449,41.5886,41.5376,41.5667,276463.0
2015-07-23 09:30:00,57.09,57.24,57.02,57.06,57670.0,41.574,41.6833,41.523,41.5522,57670.0
2015-07-23 09:35:00,57.11,57.45,57.09,57.35,41474.0,41.5886,41.8362,41.574,41.7634,41474.0
2015-07-23 09:40:00,57.41,57.49,57.34,57.43,33230.0,41.807,41.8653,41.7561,41.8216,33230.0
2015-07-23 09:45:00,57.43,57.45,57.01,57.02,34124.0,41.8216,41.8362,41.5158,41.523,34124.0
2015-07-23 09:50:00,57.0,57.17,56.95,57.17,51573.0,41.5085,41.6323,41.4721,41.6323,51573.0
2015-07-23 09:55:00,57.18,57.25,57.04,57.22,26705.0,41.6396,41.6905,41.5376,41.6687,26705.0
2015-07-23 10:00:00,57.23,57.25,57.05,57.07,21739.0,41.676,41.6905,41.5449,41.5595,21739.0
2015-07-23 10:05:00,57.06,57.24,57.05,57.23,40598.0,41.5522,41.6833,41.5449,41.676,40598.0
2015-07-23 10:10:00,57.22,57.4,57.2,57.31,40833.0,41.6687,41.7998,41.6541,41.7342,40833.0
2015-07-23 10:15:00,57.31,57.34,57.21,57.26,16286.0,41.7342,41.7561,41.6614,41.6978,16286.0
2015-07-23 10:20:00,57.26,57.3,57.18,57.22,31113.0,41.6978,41.7269,41.6396,41.6687,31113.0
2015-07-23 10:25:00,57.22,57.3,57.14,57.27,18575.0,41.6687,41.7269,41.6104,41.7051,18575.0
2015-07-23 10:30:00,57.28,57.31,57.15,57.3,54972.0,41.7124,41.7342,41.6177,41.7269,54972.0
2015-07-23 10:35:00,57.3,57.4,57.27,57.39,32321.0,41.7269,41.7998,41.7051,41.7925,32321.0
2015-07-23 10:40:00,57.39,57.4,57.22,57.22,25992.0,41.7925,41.7998,41.6687,41.6687,25992.0
2015-07-23 10:45:00,57.21,57.27,57.15,57.18,41136.0,41.6614,41.7051,41.6177,41.6396,41136.0
2015-07-23 10:50:00,57.17,57.18,56.99,57.03,85874.0,41.6323,41.6396,41.5012,41.5303,85874.0
2015-07-23 10:55:00,57.02,57.03,56.95,56.98,24685.0,41.523,41.5303,41.4721,41.4939,24685.0
2015-07-23 11:00:00,57.0,57.11,56.98,57.07,30112.0,41.5085,41.5886,41.4939,41.5595,30112.0
2015-07-23 11:05:00,57.05,57.17,57.05,57.05,48480.0,41.5449,41.6323,41.5449,41.5449,48480.0
2015-07-23 11:10:00,57.04,57.04,56.95,56.98,17612.0,41.5376,41.5376,41.4721,41.4939,17612.0
2015-07-23 11:15:00,56.98,57.02,56.91,57.02,29942.0,41.4939,41.523,41.4429,41.523,29942.0
2015-07-23 11:20:00,57.01,57.07,57.0,57.07,27397.0,41.5158,41.5595,41.5085,41.5595,27397.0
2015-07-23 11:25:00,57.05,57.06,56.95,57.05,30642.0,41.5449,41.5522,41.4721,41.5449,30642.0
2015-07-23 11:30:00,57.04,57.07,56.96,56.99,22935.0,41.5376,41.5595,41.4793,41.5012,22935.0
2015-07-23 11:35:00,57.0,57.01,56.94,56.97,14021.0,41.5085,41.5158,41.4648,41.4866,14021.0
2015-07-23 11:40:00,56.98,57.01,56.93,56.94,30720.0,41.4939,41.5158,41.4575,41.4648,30720.0
2015-07-23 11:45:00,56.95,56.96,56.85,56.86,51961.0,41.4721,41.4793,41.3992,41.4065,51961.0
2015-07-23 11:50:00,56.86,56.86,56.79,56.82,22072.0,41.4065,41.4065,41.3556,41.3774,22072.0
2015-07-23 11:55:00,56.79,56.9,56.78,56.85,54095.0,41.3556,41.4357,41.3483,41.3992,54095.0
2015-07-23 12:00:00,56.83,56.85,56.62,56.66,43948.0,41.3847,41.3992,41.2318,41.2609,43948.0
2015-07-23 12:05:00,56.64,56.67,56.55,56.6,25154.0,41.2463,41.2682,41.1808,41.2172,25154.0
2015-07-23 12:10:00,56.6,56.65,56.56,56.62,22279.0,41.2172,41.2536,41.1881,41.2318,22279.0
2015-07-23 12:15:00,56.61,56.61,56.54,56.59,11958.0,41.2245,41.2245,41.1735,41.2099,11958.0
2015-07-23 12:20:00,56.6,56.69,56.55,56.69,14294.0,41.2172,41.2827,41.1808,41.2827,14294.0
2015-07-23 12:25:00,56.68,56.74,56.63,56.67,9775.0,41.2754,41.3191,41.239,41.2682,9775.0
2015-07-23 12:30:00,56.66,56.71,56.65,56.67,8260.0,41.2609,41.2973,41.2536,41.2682,8260.0
2015-07-23 12:35:00,56.67,56.69,56.63,56.68,19838.0,41.2682,41.2827,41.239,41.2754,19838.0
2015-07-23 12:40:00,56.68,56.72,56.66,56.72,11415.0,41.2754,41.3046,41.2609,41.3046,11415.0
2015-07-23 12:45:00,56.71,56.76,56.63,56.76,60055.0,41.2973,41.3337,41.239,41.3337,60055.0
2015-07-23 12:50:00,56.75,56.8,56.74,56.76,12300.0,41.3264,41.3628,41.3191,41.3337,12300.0
2015-07-23 12:55:00,56.76,56.92,56.73,56.89,23603.0,41.3337,41.4502,41.3119,41.4284,23603.0
2015-07-23 13:00:00,56.89,56.92,56.77,56.79,26339.0,41.4284,41.4502,41.341,41.3556,26339.0
2015-07-23 13:05:00,56.79,56.83,56.78,56.81,19120.0,41.3556,41.3847,41.3483,41.3701,19120.0
2015-07-23 13:10:00,56.81,56.82,56.69,56.78,31643.0,41.3701,41.3774,41.2827,41.3483,31643.0
2015-07-23 13:15:00,56.76,56.78,56.69,56.78,17985.0,41.3337,41.3483,41.2827,41.3483,17985.0
2015-07-23 13:20:00,56.77,56.96,56.75,56.88,38975.0,41.341,41.4793,41.3264,41.4211,38975.0
2015-07-23 13:25:00,56.85,57.01,56.83,56.96,33545.0,41.3992,41.5158,41.3847,41.4793,33545.0
2015-07-23 13:30:00,56.95,56.99,56.94,56.96,13856.0,41.4721,41.5012,41.4648,41.4793,13856.0
2015-07-23 13:35:00,56.95,57.03,56.93,56.99,26701.0,41.4721,41.5303,41.4575,41.5012,26701.0
2015-07-23 13:40:00,56.99,57.05,56.96,56.97,20668.0,41.5012,41.5449,41.4793,41.4866,20668.0
2015-07-23 13:45:00,56.95,57.02,56.93,57.01,31796.0,41.4721,41.523,41.4575,41.5158,31796.0
2015-07-23 13:50:00,57.01,57.07,56.93,57.02,21931.0,41.5158,41.5595,41.4575,41.523,21931.0
2015-07-23 13:55:00,57.01,57.03,56.94,56.99,42373.0,41.5158,41.5303,41.4648,41.5012,42373.0
2015-07-23 14:00:00,56.99,57.0,56.94,56.96,19954.0,41.5012,41.5085,41.4648,41.4793,19954.0
2015-07-23 14:05:00,56.96,56.96,56.87,56.88,76598.0,41.4793,41.4793,41.4138,41.4211,76598.0
2015-07-23 14:10:00,56.88,56.89,56.72,56.79,25257.0,41.4211,41.4284,41.3046,41.3556,25257.0
2015-07-23 14:15:00,56.78,56.78,56.64,56.65,26413.0,41.3483,41.3483,41.2463,41.2536,26413.0
2015-07-23 14:20:00,56.65,56.68,56.54,56.68,30808.0,41.2536,41.2754,41.1735,41.2754,30808.0
2015-07-23 14:25:00,56.67,56.68,56.59,56.6,13790.0,41.2682,41.2754,41.2099,41.2172,13790.0
2015-07-23 14:30:00,56.61,56.61,56.53,56.55,34760.0,41.2245,41.2245,41.1662,41.1808,34760.0
2015-07-23 14:35:00,56.55,56.56,56.4,56.49,83160.0,41.1808,41.1881,41.0715,41.1371,83160.0
2015-07-23 14:40:00,56.49,56.58,56.48,56.55,27565.0,41.1371,41.2026,41.1298,41.1808,27565.0
2015-07-23 14:45:00,56.55,56.6,56.52,56.55,32222.0,41.1808,41.2172,41.1589,41.1808,32222.0
2015-07-23 14:50:00,56.54,56.55,56.45,56.5,49463.0,41.1735,41.1808,41.108,41.1444,49463.0
2015-07-23 14:55:00,56.51,56.61,56.46,56.53,53113.0,41.1517,41.2245,41.1152,41.1662,53113.0
2015-07-23 15:00:00,56.52,56.61,56.5,56.61,18086.0,41.1589,41.2245,41.1444,41.2245,18086.0
2015-07-23 15:05:00,56.61,56.62,56.45,56.45,28584.0,41.2245,41.2318,41.108,41.108,28584.0
2015-07-23 15:10:00,56.45,56.49,56.34,56.4,56595.0,41.108,41.1371,41.0279,41.0715,56595.0
2015-07-23 15:15:00,56.39,56.44,56.33,56.41,65752.0,41.0643,41.1007,41.0206,41.0788,65752.0
2015-07-23 15:20:00,56.41,56.49,56.4,56.45,42311.0,41.0788,41.1371,41.0715,41.108,42311.0
2015-07-23 15:25:00,56.45,56.52,56.45,56.5,60922.0,41.108,41.1589,41.108,41.1444,60922.0
2015-07-23 15:30:00,56.5,56.52,56.35,56.39,54851.0,41.1444,41.1589,41.0351,41.0643,54851.0
2015-07-23 15:35:00,56.39,56.39,56.27,56.29,103885.0,41.0643,41.0643,40.9769,40.9914,103885.0
2015-07-23 15:40:00,56.3,56.42,56.29,56.37,68879.0,40.9987,41.0861,40.9914,41.0497,68879.0
2015-07-23 15:45:00,56.37,56.37,56.19,56.29,166123.0,41.0497,41.0497,40.9186,40.9914,166123.0
2015-07-23 15:50:00,56.29,56.38,56.19,56.23,160805.0,40.9914,41.057,40.9186,40.9477,160805.0
2015-07-23 15:55:00,56.24,56.34,56.23,56.33,247154.0,40.955,41.0279,40.9477,41.0206,247154.0
2015-07-24 09:30:00,56.49,56.79,56.11,56.2,77675.0,41.1371,41.3556,40.8604,40.9259,77675.0
2015-07-24 09:35:00,56.22,56.27,55.92,56.11,79730.0,40.9405,40.9769,40.722,40.8604,79730.0
2015-07-24 09:40:00,56.08,56.2,55.9,56.01,76601.0,40.8385,40.9259,40.7074,40.7875,76601.0
2015-07-24 09:45:00,56.01,56.01,55.76,55.8,132444.0,40.7875,40.7875,40.6055,40.6346,132444.0
2015-07-24 09:50:00,55.83,56.4,55.83,56.32,88359.0,40.6565,41.0715,40.6565,41.0133,88359.0
2015-07-24 09:55:00,56.34,56.62,56.3,56.6,67930.0,41.0279,41.2318,40.9987,41.2172,67930.0
2015-07-24 10:00:00,56.6,56.66,56.49,56.52,56723.0,41.2172,41.2609,41.1371,41.1589,56723.0
2015-07-24 10:05:00,56.53,56.56,56.42,56.54,48013.0,41.1662,41.1881,41.0861,41.1735,48013.0
2015-07-24 10:10:00,56.54,56.57,56.48,56.55,46998.0,41.1735,41.1953,41.1298,41.1808,46998.0
2015-07-24 10:15:00,56.55,56.55,56.26,56.3,53436.0,41.1808,41.1808,40.9696,40.9987,53436.0
2015-07-24 10:20:00,56.29,56.37,56.21,56.34,55384.0,40.9914,41.0497,40.9332,41.0279,55384.0
2015-07-24 10:25:00,56.34,56.34,56.07,56.1,49410.0,41.0279,41.0279,40.8312,40.8531,49410.0
2015-07-24 10:30:00,56.1,56.11,55.94,55.99,44685.0,40.8531,40.8604,40.7366,40.773,44685.0
2015-07-24 10:35:00,55.99,56.11,55.96,56.04,62315.0,40.773,40.8604,40.7511,40.8094,62315.0
2015-07-24 10:40:00,56.04,56.07,55.95,55.97,50954.0,40.8094,40.8312,40.7438,40.7584,50954.0
2015-07-24 10:45:00,55.97,56.06,55.88,56.06,56409.0,40.7584,40.824,40.6929,40.824,56409.0
2015-07-24 10:50:00,56.05,56.05,55.97,56.01,36732.0,40.8167,40.8167,40.7584,40.7875,36732.0
2015-07-24 10:55:00,56.0,56.01,55.85,55.92,76988.0,40.7803,40.7875,40.671,40.722,76988.0
2015-07-24 11:00:00,55.92,55.95,55.86,55.92,51725.0,40.722,40.7438,40.6783,40.722,51725.0
2015-07-24 11:05:00,55.92,55.95,55.84,55.94,54707.0,40.722,40.7438,40.6637,40.7366,54707.0
2015-07-24 11:10:00,55.94,56.05,55.94,56.01,43607.0,40.7366,40.8167,40.7366,40.7875,43607.0
2015-07-24 11:15:00,56.0,56.14,55.97,56.13,28214.0,40.7803,40.8822,40.7584,40.8749,28214.0
2015-07-24 11:20:00,56.15,56.27,56.14,56.25,47890.0,40.8895,40.9769,40.8822,40.9623,47890.0
2015-07-24 11:25:00,56.27,56.32,56.21,56.26,35894.0,40.9769,41.0133,40.9332,40.9696,35894.0
2015-07-24 11:30:00,56.26,56.35,56.26,56.33,75471.0,40.9696,41.0351,40.9696,41.0206,75471.0
2015-07-24 11:35:00,56.34,56.35,56.24,56.32,27614.0,41.0279,41.0351,40.955,41.0133,27614.0
2015-07-24 11:40:00,56.32,56.38,56.29,56.36,28398.0,41.0133,41.057,40.9914,41.0424,28398.0
2015-07-24 11:45:00,56.38,56.52,56.35,56.46,32283.0,41.057,41.1589,41.0351,41.1152,32283.0
2015-07-24 11:50:00,56.46,56.46,56.25,56.3,32915.0,41.1152,41.1152,40.9623,40.9987,32915.0
2015-07-24 11:55:00,56.3,56.3,56.22,56.29,20913.0,40.9987,40.9987,40.9405,40.9914,20913.0
2015-07-24 12:00:00,56.28,56.28,56.14,56.18,44992.0,40.9842,40.9842,40.8822,40.9113,44992.0
2015-07-24 12:05:00,56.18,56.22,56.13,56.15,14231.0,40.9113,40.9405,40.8749,40.8895,14231.0
2015-07-24 12:10:00,56.14,56.16,56.08,56.12,15760.0,40.8822,40.8968,40.8385,40.8676,15760.0
2015-07-24 12:15:00,56.12,56.16,56.06,56.11,62866.0,40.8676,40.8968,40.824,40.8604,62866.0
2015-07-24 12:20:00,56.12,56.13,56.04,56.09,13793.0,40.8676,40.8749,40.8094,40.8458,13793.0
2015-07-24 12:25:00,56.09,56.12,56.06,56.1,15635.0,40.8458,40.8676,40.824,40.8531,15635.0
2015-07-24 12:30:00,56.08,56.13,56.07,56.09,14589.0,40.8385,40.8749,40.8312,40.8458,14589.0
2015-07-24 12:35:00,56.09,56.12,56.05,56.05,15466.0,40.8458,40.8676,40.8167,40.8167,15466.0
2015-07-24 12:40:00,56.05,56.06,56.0,56.01,14903.0,40.8167,40.824,40.7803,40.7875,14903.0
2015-07-24 12:45:00,56.02,56.1,56.0,56.08,38438.0,40.7948,40.8531,40.7803,40.8385,38438.0
2015-07-24 12:50:00,56.08,56.16,56.08,56.1,55304.0,40.8385,40.8968,40.8385,40.8531,55304.0
2015-07-24 12:55:00,56.09,56.11,56.03,56.05,18959.0,40.8458,40.8604,40.8021,40.8167,18959.0
2015-07-24 13:00:00,56.05,56.14,56.05,56.13,61268.0,40.8167,40.8822,40.8167,40.8749,61268.0
2015-07-24 13:05:00,56.13,56.16,56.04,56.14,37472.0,40.8749,40.8968,40.8094,40.8822,37472.0
2015-07-24 13:10:00,56.14,56.16,56.06,56.06,40408.0,40.8822,40.8968,40.824,40.824,40408.0
2015-07-24 13:15:00,56.05,56.06,56.0,56.03,26964.0,40.8167,40.824,40.7803,40.8021,26964.0
2015-07-24 13:20:00,56.03,56.05,55.94,55.94,47713.0,40.8021,40.8167,40.7366,40.7366,47713.0
2015-07-24 13:25:00,55.94,56.04,55.93,55.97,19311.0,40.7366,40.8094,40.7293,40.7584,19311.0
2015-07-24 13:30:00,55.95,56.03,55.95,56.0,20592.0,40.7438,40.8021,40.7438,40.7803,20592.0
2015-07-24 13:35:00,56.0,56.0,55.89,55.9,28360.0,40.7803,40.7803,40.7002,40.7074,28360.0
2015-07-24 13:40:00,55.91,55.91,55.71,55.73,59082.0,40.7147,40.7147,40.5691,40.5836,59082.0
2015-07-24 13:45:00,55.74,55.75,55.66,55.68,42173.0,40.5909,40.5982,40.5327,40.5472,42173.0
2015-07-24 13:50:00,55.68,55.68,55.54,55.64,40969.0,40.5472,40.5472,40.4453,40.5181,40969.0
2015-07-24 13:55:00,55.63,55.76,55.56,55.72,45577.0,40.5108,40.6055,40.4598,40.5764,45577.0
2015-07-24 14:00:00,55.72,55.73,55.61,55.61,36540.0,40.5764,40.5836,40.4963,40.4963,36540.0
2015-07-24 14:05:00,55.61,55.66,55.59,55.63,36958.0,40.4963,40.5327,40.4817,40.5108,36958.0
2015-07-24 14:10:00,55.64,55.67,55.53,55.54,36564.0,40.5181,40.5399,40.438,40.4453,36564.0
2015-07-24 14:15:00,55.53,55.55,55.5,55.53,34460.0,40.438,40.4526,40.4161,40.438,34460.0
2015-07-24 14:20:00,55.54,55.56,55.5,55.55,48062.0,40.4453,40.4598,40.4161,40.4526,48062.0
2015-07-24 14:25:00,55.55,55.7,55.55,55.69,37811.0,40.4526,40.5618,40.4526,40.5545,37811.0
2015-07-24 14:30:00,55.68,55.76,55.67,55.72,54342.0,40.5472,40.6055,40.5399,40.5764,54342.0
2015-07-24 14:35:00,55.72,55.74,55.64,55.64,58133.0,40.5764,40.5909,40.5181,40.5181,58133.0
2015-07-24 14:40:00,55.65,55.66,55.59,55.66,36462.0,40.5254,40.5327,40.4817,40.5327,36462.0
2015-07-24 14:45:00,55.65,55.76,55.65,55.68,29227.0,40.5254,40.6055,40.5254,40.5472,29227.0
2015-07-24 14:50:00,55.69,55.72,55.65,55.66,28722.0,40.5545,40.5764,40.5254,40.5327,28722.0
2015-07-24 14:55:00,55.66,55.81,55.65,55.78,33658.0,40.5327,40.6419,40.5254,40.6201,33658.0
2015-07-24 15:00:00,55.78,55.94,55.76,55.93,47071.0,40.6201,40.7366,40.6055,40.7293,47071.0
2015-07-24 15:05:00,55.94,55.97,55.92,55.93,55077.0,40.7366,40.7584,40.722,40.7293,55077.0
2015-07-24 15:10:00,55.93,55.93,55.86,55.86,34549.0,40.7293,40.7293,40.6783,40.6783,34549.0
2015-07-24 15:15:00,55.86,55.94,55.83,55.92,46100.0,40.6783,40.7366,40.6565,40.722,46100.0
2015-07-24 15:20:00,55.92,56.02,55.91,56.0,261524.0,40.722,40.7948,40.7147,40.7803,261524.0
2015-07-24 15:25:00,56.01,56.06,55.99,55.99,82509.0,40.7875,40.824,40.773,40.773,82509.0
2015-07-24 15:30:00,56.0,56.04,55.96,56.02,104036.0,40.7803,40.8094,40.7511,40.7948,104036.0
2015-07-24 15:35:00,56.03,56.13,55.99,56.11,165422.0,40.8021,40.8749,40.773,40.8604,165422.0
2015-07-24 15:40:00,56.11,56.19,56.09,56.17,107703.0,40.8604,40.9186,40.8458,40.9041,107703.0
2015-07-24 15:45:00,56.17,56.26,56.09,56.26,167221.0,40.9041,40.9696,40.8458,40.9696,167221.0
2015-07-24 15:50:00,56.26,56.43,56.19,56.39,215099.0,40.9696,41.0934,40.9186,41.0643,215099.0
2015-07-24 15:55:00,56.38,56.43,56.29,56.31,431298.0,41.057,41.0934,40.9914,41.006,431298.0
2015-07-27 09:30:00,55.29,55.44,55.01,55.08,189125.0,40.2632,40.3725,40.0593,40.1103,189125.0
2015-07-27 09:35:00,55.07,55.25,55.02,55.07,76005.0,40.103,40.2341,40.0666,40.103,76005.0
2015-07-27 09:40:00,55.11,55.14,54.83,54.88,95768.0,40.1321,40.154,39.9282,39.9647,95768.0
2015-07-27 09:45:00,54.88,54.96,54.52,54.66,109148.0,39.9647,40.0229,39.7025,39.8044,109148.0
2015-07-27 09:50:00,54.64,54.82,54.57,54.68,75060.0,39.7899,39.921,39.7389,39.819,75060.0
2015-07-27 09:55:00,54.7,54.7,54.24,54.29,68755.0,39.8336,39.8336,39.4986,39.535,68755.0
2015-07-27 10:00:00,54.28,54.54,54.24,54.24,131399.0,39.5277,39.7171,39.4986,39.4986,131399.0
2015-07-27 10:05:00,54.24,54.43,54.07,54.31,184693.0,39.4986,39.637,39.3748,39.5496,184693.0
2015-07-27 10:10:00,54.31,54.75,54.29,54.73,104004.0,39.5496,39.87,39.535,39.8554,104004.0
2015-07-27 10:15:00,54.75,55.08,54.74,55.03,85762.0,39.87,40.1103,39.8627,40.0739,85762.0
2015-07-27 10:20:00,55.04,55.28,54.89,55.1,178019.0,40.0812,40.2559,39.9719,40.1249,178019.0
2015-07-27 10:25:00,55.08,55.27,55.07,55.14,85780.0,40.1103,40.2487,40.103,40.154,85780.0
2015-07-27 10:30:00,55.13,55.45,55.11,55.43,62512.0,40.1467,40.3797,40.1321,40.3652,62512.0
2015-07-27 10:35:00,55.43,55.61,55.34,55.51,179503.0,40.3652,40.4963,40.2996,40.4234,179503.0
2015-07-27 10:40:00,55.51,55.64,55.35,55.36,107430.0,40.4234,40.5181,40.3069,40.3142,107430.0
2015-07-27 10:45:00,55.36,55.46,55.27,55.45,78670.0,40.3142,40.387,40.2487,40.3797,78670.0
2015-07-27 10:50:00,55.46,55.53,55.16,55.3,144193.0,40.387,40.438,40.1686,40.2705,144193.0
2015-07-27 10:55:00,55.3,55.41,55.14,55.35,177331.0,40.2705,40.3506,40.154,40.3069,177331.0
2015-07-27 11:00:00,55.36,55.44,55.2,55.37,40862.0,40.3142,40.3725,40.1977,40.3215,40862.0
2015-07-27 11:05:00,55.39,55.43,55.19,55.33,68256.0,40.336,40.3652,40.1904,40.2924,68256.0
2015-07-27 11:10:00,55.31,55.43,55.25,55.36,48381.0,40.2778,40.3652,40.2341,40.3142,48381.0
2015-07-27 11:15:00,55.37,55.47,55.31,55.31,44480.0,40.3215,40.3943,40.2778,40.2778,44480.0
2015-07-27 11:20:00,55.32,55.61,55.29,55.59,83479.0,40.2851,40.4963,40.2632,40.4817,83479.0
2015-07-27 11:25:00,55.58,55.58,55.36,55.39,69246.0,40.4744,40.4744,40.3142,40.336,69246.0
2015-07-27 11:30:00,55.41,55.44,55.06,55.09,191882.0,40.3506,40.3725,40.0957,40.1176,191882.0
2015-07-27 11:35:00,55.09,55.14,54.99,55.03,76128.0,40.1176,40.154,40.0448,40.0739,76128.0
2015-07-27 11:40:00,55.04,55.14,54.97,54.98,36503.0,40.0812,40.154,40.0302,40.0375,36503.0
2015-07-27 11:45:00,54.96,55.08,54.9,55.08,86909.0,40.0229,40.1103,39.9792,40.1103,86909.0
2015-07-27 11:50:00,55.08,55.23,55.08,55.18,33787.0,40.1103,40.2195,40.1103,40.1831,33787.0
2015-07-27 11:55:00,55.18,55.2,55.12,55.16,20136.0,40.1831,40.1977,40.1394,40.1686,20136.0
2015-07-27 12:00:00,55.16,55.23,55.16,55.18,31353.0,40.1686,40.2195,40.1686,40.1831,31353.0
2015-07-27 12:05:00,55.18,55.27,55.16,55.27,39081.0,40.1831,40.2487,40.1686,40.2487,39081.0
2015-07-27 12:10:00,55.27,55.29,55.09,55.14,141547.0,40.2487,40.2632,40.1176,40.154,141547.0
2015-07-27 12:15:00,55.14,55.14,54.97,54.97,24869.0,40.154,40.154,40.0302,40.0302,24869.0
2015-07-27 12:20:00,54.97,55.04,54.97,55.0,36930.0,40.0302,40.0812,40.0302,40.052,36930.0
2015-07-27 12:25:00,54.99,55.04,54.88,54.94,299306.0,40.0448,40.0812,39.9647,40.0083,299306.0
2015-07-27 12:30:00,54.97,55.02,54.88,54.97,22220.0,40.0302,40.0666,39.9647,40.0302,22220.0
2015-07-27 12:35:00,54.97,55.28,54.97,55.26,27924.0,40.0302,40.2559,40.0302,40.2414,27924.0
2015-07-27 12:40:00,55.25,55.28,55.14,55.16,52474.0,40.2341,40.2559,40.154,40.1686,52474.0
2015-07-27 12:45:00,55.16,55.23,55.04,55.2,98105.0,40.1686,40.2195,40.0812,40.1977,98105.0
2015-07-27 12:50:00,55.2,55.3,55.15,55.3,64471.0,40.1977,40.2705,40.1613,40.2705,64471.0
2015-07-27 12:55:00,55.28,55.3,55.17,55.17,50733.0,40.2559,40.2705,40.1758,40.1758,50733.0
2015-07-27 13:00:00,55.17,55.25,55.14,55.19,38138.0,40.1758,40.2341,40.154,40.1904,38138.0
2015-07-27 13:05:00,55.21,55.27,55.14,55.24,39276.0,40.205,40.2487,40.154,40.2268,39276.0
2015-07-27 13:10:00,55.24,55.3,55.22,55.3,53459.0,40.2268,40.2705,40.2122,40.2705,53459.0
2015-07-27 13:15:00,55.3,55.38,55.29,55.32,42580.0,40.2705,40.3288,40.2632,40.2851,42580.0
2015-07-27 13:20:00,55.3,55.32,55.17,55.17,81206.0,40.2705,40.2851,40.1758,40.1758,81206.0
2015-07-27 13:25:00,55.18,55.23,55.12,55.15,45158.0,40.1831,40.2195,40.1394,40.1613,45158.0
2015-07-27 13:30:00,55.16,55.16,55.09,55.11,35994.0,40.1686,40.1686,40.1176,40.1321,35994.0
2015-07-27 13:35:00,55.11,55.14,55.06,55.12,57050.0,40.1321,40.154,40.0957,40.1394,57050.0
2015-07-27 13:40:00,55.12,55.15,55.1,55.13,25452.0,40.1394,40.1613,40.1249,40.1467,25452.0
2015-07-27 13:45:00,55.13,55.18,55.11,55.17,24272.0,40.1467,40.1831,40.1321,40.1758,24272.0
2015-07-27 13:50:00,55.18,55.23,55.17,55.2,42848.0,40.1831,40.2195,40.1758,40.1977,42848.0
2015-07-27 13:55:00,55.21,55.22,54.99,55.0,36655.0,40.205,40.2122,40.0448,40.052,36655.0
2015-07-27 14:00:00,55.0,55.02,54.95,54.99,21666.0,40.052,40.0666,40.0156,40.0448,21666.0
2015-07-27 14:05:00,54.99,55.11,54.96,54.97,40754.0,40.0448,40.1321,40.0229,40.0302,40754.0
2015-07-27 14:10:00,54.96,55.02,54.92,54.99,23568.0,40.0229,40.0666,39.9938,40.0448,23568.0
2015-07-27 14:15:00,54.99,55.06,54.95,54.97,34543.0,40.0448,40.0957,40.0156,40.0302,34543.0
2015-07-27 14:20:00,54.98,54.99,54.87,54.87,33230.0,40.0375,40.0448,39.9574,39.9574,33230.0
2015-07-27 14:25:00,54.88,54.9,54.8,54.81,40522.0,39.9647,39.9792,39.9064,39.9137,40522.0
2015-07-27 14:30:00,54.82,54.84,54.75,54.77,30410.0,39.921,39.9355,39.87,39.8845,30410.0
2015-07-27 14:35:00,54.77,54.92,54.77,54.9,24605.0,39.8845,39.9938,39.8845,39.9792,24605.0
2015-07-27 14:40:00,54.92,54.94,54.86,54.87,22545.0,39.9938,40.0083,39.9501,39.9574,22545.0
2015-07-27 14:45:00,54.87,54.88,54.81,54.87,29200.0,39.9574,39.9647,39.9137,39.9574,29200.0
2015-07-27 14:50:00,54.87,54.91,54.85,54.88,59832.0,39.9574,39.9865,39.9428,39.9647,59832.0
2015-07-27 14:55:00,54.88,54.92,54.84,54.92,37689.0,39.9647,39.9938,39.9355,39.9938,37689.0
2015-07-27 15:00:00,54.91,54.92,54.69,54.74,195689.0,39.9865,39.9938,39.8263,39.8627,195689.0
2015-07-27 15:05:00,54.74,54.76,54.49,54.52,229409.0,39.8627,39.8773,39.6806,39.7025,229409.0
2015-07-27 15:10:00,54.51,54.53,54.46,54.49,142066.0,39.6952,39.7098,39.6588,39.6806,142066.0
2015-07-27 15:15:00,54.49,54.54,54.48,54.51,65596.0,39.6806,39.7171,39.6734,39.6952,65596.0
2015-07-27 15:20:00,54.51,54.61,54.48,54.48,69238.0,39.6952,39.768,39.6734,39.6734,69238.0
2015-07-27 15:25:00,54.49,54.49,54.31,54.33,138664.0,39.6806,39.6806,39.5496,39.5641,138664.0
2015-07-27 15:30:00,54.33,54.41,54.27,54.4,185518.0,39.5641,39.6224,39.5204,39.6151,185518.0
2015-07-27 15:35:00,54.39,54.41,54.32,54.36,123083.0,39.6078,39.6224,39.5569,39.586,123083.0
2015-07-27 15:40:00,54.36,54.36,54.23,54.35,134195.0,39.586,39.586,39.4913,39.5787,134195.0
2015-07-27 15:45:00,54.35,54.53,54.31,54.52,156286.0,39.5787,39.7098,39.5496,39.7025,156286.0
2015-07-27 15:50:00,54.52,54.53,54.43,54.48,269427.0,39.7025,39.7098,39.637,39.6734,269427.0
2015-07-27 15:55:00,54.48,54.49,54.4,54.46,517673.0,39.6734,39.6806,39.6151,39.6588,517673.0
2015-07-28 09:30:00,54.5,54.93,54.13,54.16,134269.0,39.6879,40.0011,39.4185,39.4403,134269.0
2015-07-28 09:35:00,54.2,54.3,53.79,54.2,100316.0,39.4695,39.5423,39.1709,39.4695,100316.0
2015-07-28 09:40:00,54.2,54.53,54.17,54.49,60880.0,39.4695,39.7098,39.4476,39.6806,60880.0
2015-07-28 09:45:00,54.52,54.57,54.04,54.15,90255.0,39.7025,39.7389,39.3529,39.4331,90255.0
2015-07-28 09:50:00,54.18,54.3,53.91,54.17,57487.0,39.4549,39.5423,39.2583,39.4476,57487.0
2015-07-28 09:55:00,54.19,54.31,54.13,54.18,22157.0,39.4622,39.5496,39.4185,39.4549,22157.0
2015-07-28 10:00:00,54.22,54.57,54.12,54.28,52588.0,39.484,39.7389,39.4112,39.5277,52588.0
2015-07-28 10:05:00,54.28,54.38,54.09,54.09,61600.0,39.5277,39.6005,39.3894,39.3894,61600.0
2015-07-28 10:10:00,54.09,54.3,54.03,54.29,50907.0,39.3894,39.5423,39.3457,39.535,50907.0
2015-07-28 10:15:00,54.3,54.32,54.2,54.24,54115.0,39.5423,39.5569,39.4695,39.4986,54115.0
2015-07-28 10:20:00,54.25,54.35,54.14,54.35,50015.0,39.5059,39.5787,39.4258,39.5787,50015.0
2015-07-28 10:25:00,54.38,54.38,54.16,54.2,27084.0,39.6005,39.6005,39.4403,39.4695,27084.0
2015-07-28 10:30:00,54.2,54.29,54.19,54.24,52435.0,39.4695,39.535,39.4622,39.4986,52435.0
2015-07-28 10:35:00,54.23,54.36,54.21,54.29,46411.0,39.4913,39.586,39.4767,39.535,46411.0
2015-07-28 10:40:00,54.3,54.45,54.29,54.41,67125.0,39.5423,39.6515,39.535,39.6224,67125.0
2015-07-28 10:45:00,54.41,54.43,54.35,54.37,67715.0,39.6224,39.637,39.5787,39.5933,67715.0
2015-07-28 10:50:00,54.37,54.46,54.37,54.42,42383.0,39.5933,39.6588,39.5933,39.6297,42383.0
2015-07-28 10:55:00,54.41,54.42,54.34,54.36,93433.0,39.6224,39.6297,39.5714,39.586,93433.0
2015-07-28 11:00:00,54.36,54.47,54.36,54.44,77824.0,39.586,39.6661,39.586,39.6442,77824.0
2015-07-28 11:05:00,54.45,54.5,54.34,54.37,91391.0,39.6515,39.6879,39.5714,39.5933,91391.0
2015-07-28 11:10:00,54.38,54.44,54.29,54.38,82871.0,39.6005,39.6442,39.535,39.6005,82871.0
2015-07-28 11:15:00,54.4,54.44,54.37,54.38,54886.0,39.6151,39.6442,39.5933,39.6005,54886.0
2015-07-28 11:20:00,54.38,54.41,54.29,54.4,78507.0,39.6005,39.6224,39.535,39.6151,78507.0
2015-07-28 11:25:00,54.4,54.48,54.34,54.48,51134.0,39.6151,39.6734,39.5714,39.6734,51134.0
2015-07-28 11:30:00,54.47,54.52,54.41,54.42,58119.0,39.6661,39.7025,39.6224,39.6297,58119.0
2015-07-28 11:35:00,54.42,54.44,54.3,54.3,88404.0,39.6297,39.6442,39.5423,39.5423,88404.0
2015-07-28 11:40:00,54.31,54.37,54.29,54.32,95906.0,39.5496,39.5933,39.535,39.5569,95906.0
2015-07-28 11:45:00,54.32,54.34,54.26,54.32,77499.0,39.5569,39.5714,39.5132,39.5569,77499.0
2015-07-28 11:50:00,54.31,54.37,54.29,54.36,39403.0,39.5496,39.5933,39.535,39.586,39403.0
2015-07-28 11:55:00,54.36,54.48,54.35,54.41,75938.0,39.586,39.6734,39.5787,39.6224,75938.0
2015-07-28 12:00:00,54.42,54.46,54.35,54.37,101852.0,39.6297,39.6588,39.5787,39.5933,101852.0
2015-07-28 12:05:00,54.37,54.42,54.36,54.38,64552.0,39.5933,39.6297,39.586,39.6005,64552.0
2015-07-28 12:10:00,54.38,54.45,54.35,54.39,35982.0,39.6005,39.6515,39.5787,39.6078,35982.0
2015-07-28 12:15:00,54.38,54.5,54.34,54.47,83337.0,39.6005,39.6879,39.5714,39.6661,83337.0
2015-07-28 12:20:00,54.48,54.51,54.33,54.36,120098.0,39.6734,39.6952,39.5641,39.586,120098.0
2015-07-28 12:25:00,54.37,54.46,54.35,54.42,113424.0,39.5933,39.6588,39.5787,39.6297,113424.0
2015-07-28 12:30:00,54.43,54.52,54.42,54.47,53435.0,39.637,39.7025,39.6297,39.6661,53435.0
2015-07-28 12:35:00,54.48,54.49,54.4,54.46,69331.0,39.6734,39.6806,39.6151,39.6588,69331.0
2015-07-28 12:40:00,54.45,54.55,54.41,54.52,72496.0,39.6515,39.7243,39.6224,39.7025,72496.0
2015-07-28 12:45:00,54.51,54.55,54.5,54.54,37617.0,39.6952,39.7243,39.6879,39.7171,37617.0
2015-07-28 12:50:00,54.52,54.55,54.43,54.44,40461.0,39.7025,39.7243,39.637,39.6442,40461.0
2015-07-28 12:55:00,54.46,54.6,54.46,54.58,43751.0,39.6588,39.7608,39.6588,39.7462,43751.0
2015-07-28 13:00:00,54.58,54.71,54.57,54.7,34580.0,39.7462,39.8409,39.7389,39.8336,34580.0
2015-07-28 13:05:00,54.7,54.8,54.66,54.66,50034.0,39.8336,39.9064,39.8044,39.8044,50034.0
2015-07-28 13:10:00,54.66,54.71,54.63,54.69,30206.0,39.8044,39.8409,39.7826,39.8263,30206.0
2015-07-28 13:15:00,54.69,54.74,54.66,54.69,29363.0,39.8263,39.8627,39.8044,39.8263,29363.0
2015-07-28 13:20:00,54.68,54.77,54.68,54.73,42194.0,39.819,39.8845,39.819,39.8554,42194.0
2015-07-28 13:25:00,54.73,54.75,54.61,54.61,50446.0,39.8554,39.87,39.768,39.768,50446.0
2015-07-28 13:30:00,54.62,54.71,54.59,54.7,34990.0,39.7753,39.8409,39.7535,39.8336,34990.0
2015-07-28 13:35:00,54.71,54.77,54.7,54.74,31694.0,39.8409,39.8845,39.8336,39.8627,31694.0
2015-07-28 13:40:00,54.75,54.76,54.62,54.66,46650.0,39.87,39.8773,39.7753,39.8044,46650.0
2015-07-28 13:45:00,54.65,54.71,54.63,54.66,37445.0,39.7972,39.8409,39.7826,39.8044,37445.0
2015-07-28 13:50:00,54.66,54.7,54.64,54.65,38387.0,39.8044,39.8336,39.7899,39.7972,38387.0
2015-07-28 13:55:00,54.65,54.68,54.58,54.61,65390.0,39.7972,39.819,39.7462,39.768,65390.0
2015-07-28 14:00:00,54.61,54.69,54.59,54.69,35640.0,39.768,39.8263,39.7535,39.8263,35640.0
2015-07-28 14:05:00,54.68,54.69,54.6,54.66,47421.0,39.819,39.8263,39.7608,39.8044,47421.0
2015-07-28 14:10:00,54.66,54.7,54.63,54.7,48359.0,39.8044,39.8336,39.7826,39.8336,48359.0
2015-07-28 14:15:00,54.69,54.7,54.57,54.57,54499.0,39.8263,39.8336,39.7389,39.7389,54499.0
2015-07-28 14:20:00,54.56,54.7,54.56,54.62,54441.0,39.7316,39.8336,39.7316,39.7753,54441.0
2015-07-28 14:25:00,54.61,54.64,54.44,54.45,107625.0,39.768,39.7899,39.6442,39.6515,107625.0
2015-07-28 14:30:00,54.46,54.48,54.41,54.46,47482.0,39.6588,39.6734,39.6224,39.6588,47482.0
2015-07-28 14:35:00,54.47,54.53,54.47,54.52,59953.0,39.6661,39.7098,39.6661,39.7025,59953.0
2015-07-28 14:40:00,54.52,54.53,54.47,54.48,51402.0,39.7025,39.7098,39.6661,39.6734,51402.0
2015-07-28 14:45:00,54.48,54.51,54.4,54.41,55338.0,39.6734,39.6952,39.6151,39.6224,55338.0
2015-07-28 14:50:00,54.42,54.53,54.41,54.46,76895.0,39.6297,39.7098,39.6224,39.6588,76895.0
2015-07-28 14:55:00,54.45,54.51,54.43,54.47,70497.0,39.6515,39.6952,39.637,39.6661,70497.0
2015-07-28 15:00:00,54.48,54.49,54.42,54.44,56870.0,39.6734,39.6806,39.6297,39.6442,56870.0
2015-07-28 15:05:00,54.45,54.45,54.35,54.4,70806.0,39.6515,39.6515,39.5787,39.6151,70806.0
2015-07-28 15:10:00,54.4,54.42,54.36,54.37,56603.0,39.6151,39.6297,39.586,39.5933,56603.0
2015-07-28 15:15:00,54.37,54.41,54.37,54.38,61392.0,39.5933,39.6224,39.5933,39.6005,61392.0
2015-07-28 15:20:00,54.38,54.45,54.37,54.38,124036.0,39.6005,39.6515,39.5933,39.6005,124036.0
2015-07-28 15:25:00,54.38,54.4,54.31,54.31,66767.0,39.6005,39.6151,39.5496,39.5496,66767.0
2015-07-28 15:30:00,54.32,54.38,54.31,54.37,86685.0,39.5569,39.6005,39.5496,39.5933,86685.0
2015-07-28 15:35:00,54.38,54.43,54.37,54.39,81021.0,39.6005,39.637,39.5933,39.6078,81021.0
2015-07-28 15:40:00,54.39,54.51,54.38,54.49,83938.0,39.6078,39.6952,39.6005,39.6806,83938.0
2015-07-28 15:45:00,54.49,54.5,54.38,54.41,105046.0,39.6806,39.6879,39.6005,39.6224,105046.0
2015-07-28 15:50:00,54.41,54.5,54.39,54.5,86213.0,39.6224,39.6879,39.6078,39.6879,86213.0
2015-07-28 15:55:00,54.5,54.53,54.46,54.51,227133.0,39.6879,39.7098,39.6588,39.6952,227133.0
2015-07-29 09:30:00,54.7,55.23,54.6,55.07,136934.0,39.8336,40.2195,39.7608,40.103,136934.0
2015-07-29 09:35:00,55.07,55.07,54.7,54.94,86494.0,40.103,40.103,39.8336,40.0083,86494.0
2015-07-29 09:40:00,54.91,54.92,54.58,54.63,82243.0,39.9865,39.9938,39.7462,39.7826,82243.0
2015-07-29 09:45:00,54.6,54.7,54.58,54.66,75553.0,39.7608,39.8336,39.7462,39.8044,75553.0
2015-07-29 09:50:00,54.65,54.78,54.65,54.73,52835.0,39.7972,39.8918,39.7972,39.8554,52835.0
2015-07-29 09:55:00,54.74,54.75,54.65,54.73,38144.0,39.8627,39.87,39.7972,39.8554,38144.0
2015-07-29 10:00:00,54.78,54.8,54.59,54.67,63915.0,39.8918,39.9064,39.7535,39.8117,63915.0
2015-07-29 10:05:00,54.66,54.66,54.52,54.52,80603.0,39.8044,39.8044,39.7025,39.7025,80603.0
2015-07-29 10:10:00,54.52,54.55,54.33,54.35,78385.0,39.7025,39.7243,39.5641,39.5787,78385.0
2015-07-29 10:15:00,54.35,54.43,54.28,54.34,76239.0,39.5787,39.637,39.5277,39.5714,76239.0
2015-07-29 10:20:00,54.35,54.52,54.29,54.3,54307.0,39.5787,39.7025,39.535,39.5423,54307.0
2015-07-29 10:25:00,54.3,54.31,54.23,54.25,55723.0,39.5423,39.5496,39.4913,39.5059,55723.0
2015-07-29 10:30:00,54.26,54.53,54.26,54.49,126425.0,39.5132,39.7098,39.5132,39.6806,126425.0
2015-07-29 10:35:00,54.48,54.7,54.46,54.6,72096.0,39.6734,39.8336,39.6588,39.7608,72096.0
2015-07-29 10:40:00,54.61,54.62,54.34,54.35,98666.0,39.768,39.7753,39.5714,39.5787,98666.0
2015-07-29 10:45:00,54.35,54.64,54.27,54.64,78688.0,39.5787,39.7899,39.5204,39.7899,78688.0
2015-07-29 10:50:00,54.64,54.84,54.6,54.79,48382.0,39.7899,39.9355,39.7608,39.8991,48382.0
2015-07-29 10:55:00,54.77,54.77,54.49,54.52,53747.0,39.8845,39.8845,39.6806,39.7025,53747.0
2015-07-29 11:00:00,54.54,54.7,54.46,54.65,51023.0,39.7171,39.8336,39.6588,39.7972,51023.0
2015-07-29 11:05:00,54.65,54.75,54.59,54.69,79187.0,39.7972,39.87,39.7535,39.8263,79187.0
2015-07-29 11:10:00,54.71,54.77,54.68,54.73,53503.0,39.8409,39.8845,39.819,39.8554,53503.0
2015-07-29 11:15:00,54.74,54.77,54.73,54.73,52756.0,39.8627,39.8845,39.8554,39.8554,52756.0
2015-07-29 11:20:00,54.76,54.79,54.7,54.72,64395.0,39.8773,39.8991,39.8336,39.8481,64395.0
2015-07-29 11:25:00,54.72,54.76,54.67,54.72,45673.0,39.8481,39.8773,39.8117,39.8481,45673.0
2015-07-29 11:30:00,54.73,54.79,54.71,54.74,70508.0,39.8554,39.8991,39.8409,39.8627,70508.0
2015-07-29 11:35:00,54.73,54.79,54.7,54.77,60113.0,39.8554,39.8991,39.8336,39.8845,60113.0
2015-07-29 11:40:00,54.77,54.84,54.75,54.82,45232.0,39.8845,39.9355,39.87,39.921,45232.0
2015-07-29 11:45:00,54.83,54.84,54.64,54.72,32189.0,39.9282,39.9355,39.7899,39.8481,32189.0
2015-07-29 11:50:00,54.72,54.77,54.53,54.55,31094.0,39.8481,39.8845,39.7098,39.7243,31094.0
2015-07-29 11:55:00,54.54,54.59,54.5,54.56,27992.0,39.7171,39.7535,39.6879,39.7316,27992.0
2015-07-29 12:00:00,54.57,54.61,54.52,54.61,40986.0,39.7389,39.768,39.7025,39.768,40986.0
2015-07-29 12:05:00,54.6,54.87,54.6,54.73,101188.0,39.7608,39.9574,39.7608,39.8554,101188.0
2015-07-29 12:10:00,54.74,54.77,54.71,54.76,48057.0,39.8627,39.8845,39.8409,39.8773,48057.0
2015-07-29 12:15:00,54.76,54.78,54.73,54.75,45595.0,39.8773,39.8918,39.8554,39.87,45595.0
2015-07-29 12:20:00,54.76,54.82,54.63,54.66,51068.0,39.8773,39.921,39.7826,39.8044,51068.0
2015-07-29 12:25:00,54.64,54.67,54.61,54.66,18711.0,39.7899,39.8117,39.768,39.8044,18711.0
2015-07-29 12:30:00,54.63,54.79,54.57,54.75,44969.0,39.7826,39.8991,39.7389,39.87,44969.0
2015-07-29 12:35:00,54.77,54.83,54.73,54.8,52489.0,39.8845,39.9282,39.8554,39.9064,52489.0
2015-07-29 12:40:00,54.82,54.84,54.72,54.83,38959.0,39.921,39.9355,39.8481,39.9282,38959.0
2015-07-29 12:45:00,54.83,54.85,54.81,54.85,40004.0,39.9282,39.9428,39.9137,39.9428,40004.0
2015-07-29 12:50:00,54.84,55.17,54.84,54.98,89843.0,39.9355,40.1758,39.9355,40.0375,89843.0
2015-07-29 12:55:00,54.98,55.11,54.86,54.97,331055.0,40.0375,40.1321,39.9501,40.0302,331055.0
2015-07-29 13:00:00,54.97,55.2,54.93,55.14,278256.0,40.0302,40.1977,40.0011,40.154,278256.0
2015-07-29 13:05:00,55.15,55.46,55.09,55.3,139905.0,40.1613,40.387,40.1176,40.2705,139905.0
2015-07-29 13:10:00,55.28,55.37,55.22,55.37,35589.0,40.2559,40.3215,40.2122,40.3215,35589.0
2015-07-29 13:15:00,55.36,55.42,55.21,55.24,44610.0,40.3142,40.3579,40.205,40.2268,44610.0
2015-07-29 13:20:00,55.23,55.24,55.12,55.15,37823.0,40.2195,40.2268,40.1394,40.1613,37823.0
2015-07-29 13:25:00,55.15,55.17,55.0,55.17,65672.0,40.1613,40.1758,40.052,40.1758,65672.0
2015-07-29 13:30:00,55.16,55.32,55.16,55.31,50298.0,40.1686,40.2851,40.1686,40.2778,50298.0
2015-07-29 13:35:00,55.3,55.33,55.22,55.26,33293.0,40.2705,40.2924,40.2122,40.2414,33293.0
2015-07-29 13:40:00,55.25,55.35,55.22,55.33,55676.0,40.2341,40.3069,40.2122,40.2924,55676.0
2015-07-29 13:45:00,55.33,55.37,55.28,55.31,47799.0,40.2924,40.3215,40.2559,40.2778,47799.0
2015-07-29 13:50:00,55.31,55.52,55.31,55.41,39703.0,40.2778,40.4307,40.2778,40.3506,39703.0
2015-07-29 13:55:00,55.41,55.49,55.31,55.36,36552.0,40.3506,40.4089,40.2778,40.3142,36552.0
2015-07-29 14:00:00,55.37,55.64,55.22,55.34,101121.0,40.3215,40.5181,40.2122,40.2996,101121.0
2015-07-29 14:05:00,55.32,55.42,55.2,55.27,71112.0,40.2851,40.3579,40.1977,40.2487,71112.0
2015-07-29 14:10:00,55.29,55.5,55.05,55.35,114434.0,40.2632,40.4161,40.0885,40.3069,114434.0
2015-07-29 14:15:00,55.35,55.47,55.22,55.34,60339.0,40.3069,40.3943,40.2122,40.2996,60339.0
2015-07-29 14:20:00,55.34,55.47,55.31,55.32,35247.0,40.2996,40.3943,40.2778,40.2851,35247.0
2015-07-29 14:25:00,55.32,55.36,55.25,55.33,33102.0,40.2851,40.3142,40.2341,40.2924,33102.0
2015-07-29 14:30:00,55.34,55.48,55.25,55.45,37057.0,40.2996,40.4016,40.2341,40.3797,37057.0
2015-07-29 14:35:00,55.45,55.69,55.41,55.63,54202.0,40.3797,40.5545,40.3506,40.5108,54202.0
2015-07-29 14:40:00,55.63,55.68,55.38,55.41,46287.0,40.5108,40.5472,40.3288,40.3506,46287.0
2015-07-29 14:45:00,55.42,55.51,55.38,55.43,44967.0,40.3579,40.4234,40.3288,40.3652,44967.0
2015-07-29 14:50:00,55.46,55.54,55.44,55.52,27616.0,40.387,40.4453,40.3725,40.4307,27616.0
2015-07-29 14:55:00,55.51,55.57,55.43,55.45,31250.0,40.4234,40.4671,40.3652,40.3797,31250.0
2015-07-29 15:00:00,55.45,55.65,55.44,55.54,60830.0,40.3797,40.5254,40.3725,40.4453,60830.0
2015-07-29 15:05:00,55.55,55.67,55.53,55.6,45745.0,40.4526,40.5399,40.438,40.489,45745.0
2015-07-29 15:10:00,55.58,55.85,55.54,55.75,105317.0,40.4744,40.671,40.4453,40.5982,105317.0
2015-07-29 15:15:00,55.76,55.76,55.61,55.62,75893.0,40.6055,40.6055,40.4963,40.5035,75893.0
2015-07-29 15:20:00,55.62,55.67,55.53,55.58,58015.0,40.5035,40.5399,40.438,40.4744,58015.0
2015-07-29 15:25:00,55.57,55.81,55.56,55.78,66899.0,40.4671,40.6419,40.4598,40.6201,66899.0
2015-07-29 15:30:00,55.78,55.88,55.74,55.76,83744.0,40.6201,40.6929,40.5909,40.6055,83744.0
2015-07-29 15:35:00,55.78,55.87,55.73,55.81,85562.0,40.6201,40.6856,40.5836,40.6419,85562.0
2015-07-29 15:40:00,55.82,55.91,55.82,55.91,87838.0,40.6492,40.7147,40.6492,40.7147,87838.0
2015-07-29 15:45:00,55.91,55.94,55.64,55.76,148499.0,40.7147,40.7366,40.5181,40.6055,148499.0
2015-07-29 15:50:00,55.76,55.93,55.76,55.93,153656.0,40.6055,40.7293,40.6055,40.7293,153656.0
2015-07-29 15:55:00,55.93,55.93,55.71,55.8,323253.0,40.7293,40.7293,40.5691,40.6346,323253.0
2015-07-30 09:30:00,53.26,54.63,53.26,53.67,350651.0,38.7849,39.7826,38.7849,39.0835,350651.0
2015-07-30 09:35:00,53.62,53.89,53.0,53.0,274623.0,39.0471,39.2437,38.5956,38.5956,274623.0
2015-07-30 09:40:00,53.03,53.47,52.8,53.24,302228.0,38.6174,38.9379,38.45,38.7704,302228.0
2015-07-30 09:45:00,53.26,53.39,52.75,52.88,150588.0,38.7849,38.8796,38.4135,38.5082,150588.0
2015-07-30 09:50:00,52.87,53.92,52.78,53.7,282771.0,38.5009,39.2656,38.4354,39.1054,282771.0
2015-07-30 09:55:00,53.72,53.95,53.58,53.88,174983.0,39.1199,39.2874,39.018,39.2364,174983.0
2015-07-30 10:00:00,53.9,53.96,53.52,53.87,104723.0,39.251,39.2947,38.9743,39.2292,104723.0
2015-07-30 10:05:00,53.87,54.01,53.55,53.59,129565.0,39.2292,39.3311,38.9961,39.0253,129565.0
2015-07-30 10:10:00,53.55,53.86,53.55,53.69,147305.0,38.9961,39.2219,38.9961,39.0981,147305.0
2015-07-30 10:15:00,53.68,53.97,53.52,53.96,118640.0,39.0908,39.302,38.9743,39.2947,118640.0
2015-07-30 10:20:00,53.97,54.08,53.81,54.02,243494.0,39.302,39.3821,39.1855,39.3384,243494.0
2015-07-30 10:25:00,54.01,54.14,53.81,54.11,100193.0,39.3311,39.4258,39.1855,39.4039,100193.0
2015-07-30 10:30:00,54.12,54.17,53.92,54.01,74214.0,39.4112,39.4476,39.2656,39.3311,74214.0
2015-07-30 10:35:00,54.0,54.0,53.61,53.69,112873.0,39.3238,39.3238,39.0398,39.0981,112873.0
2015-07-30 10:40:00,53.69,53.79,53.62,53.64,88858.0,39.0981,39.1709,39.0471,39.0617,88858.0
2015-07-30 10:45:00,53.65,53.67,53.47,53.52,134210.0,39.0689,39.0835,38.9379,38.9743,134210.0
2015-07-30 10:50:00,53.53,53.67,53.38,53.41,130150.0,38.9816,39.0835,38.8723,38.8942,130150.0
2015-07-30 10:55:00,53.39,53.48,53.32,53.46,102373.0,38.8796,38.9451,38.8286,38.9306,102373.0
2015-07-30 11:00:00,53.47,53.51,53.38,53.42,128869.0,38.9379,38.967,38.8723,38.9015,128869.0
2015-07-30 11:05:00,53.42,53.45,53.26,53.26,93639.0,38.9015,38.9233,38.7849,38.7849,93639.0
2015-07-30 11:10:00,53.27,53.4,53.26,53.33,75254.0,38.7922,38.8869,38.7849,38.8359,75254.0
2015-07-30 11:15:00,53.33,53.38,53.26,53.28,173002.0,38.8359,38.8723,38.7849,38.7995,173002.0
2015-07-30 11:20:00,53.27,53.38,53.22,53.38,99128.0,38.7922,38.8723,38.7558,38.8723,99128.0
2015-07-30 11:25:00,53.37,53.41,53.3,53.41,74980.0,38.865,38.8942,38.8141,38.8942,74980.0
2015-07-30 11:30:00,53.41,53.49,53.31,53.41,58360.0,38.8942,38.9524,38.8213,38.8942,58360.0
2015-07-30 11:35:00,53.39,53.46,53.34,53.41,71380.0,38.8796,38.9306,38.8432,38.8942,71380.0
2015-07-30 11:40:00,53.41,53.51,53.4,53.48,70944.0,38.8942,38.967,38.8869,38.9451,70944.0
2015-07-30 11:45:00,53.48,53.56,53.41,53.45,86102.0,38.9451,39.0034,38.8942,38.9233,86102.0
2015-07-30 11:50:00,53.45,53.53,53.42,53.47,46394.0,38.9233,38.9816,38.9015,38.9379,46394.0
2015-07-30 11:55:00,53.49,53.51,53.41,53.49,28704.0,38.9524,38.967,38.8942,38.9524,28704.0
2015-07-30 12:00:00,53.49,53.55,53.43,53.47,58936.0,38.9524,38.9961,38.9087,38.9379,58936.0
2015-07-30 12:05:00,53.46,53.51,53.39,53.49,42717.0,38.9306,38.967,38.8796,38.9524,42717.0
2015-07-30 12:10:00,53.48,53.51,53.39,53.49,93101.0,38.9451,38.967,38.8796,38.9524,93101.0
2015-07-30 12:15:00,53.49,53.56,53.43,53.48,37530.0,38.9524,39.0034,38.9087,38.9451,37530.0
2015-07-30 12:20:00,53.47,53.49,53.41,53.46,37130.0,38.9379,38.9524,38.8942,38.9306,37130.0
2015-07-30 12:25:00,53.46,53.48,53.37,53.37,50866.0,38.9306,38.9451,38.865,38.865,50866.0
2015-07-30 12:30:00,53.36,53.45,53.3,53.32,32608.0,38.8578,38.9233,38.8141,38.8286,32608.0
2015-07-30 12:35:00,53.32,53.34,53.26,53.34,47156.0,38.8286,38.8432,38.7849,38.8432,47156.0
2015-07-30 12:40:00,53.33,53.45,53.31,53.44,38612.0,38.8359,38.9233,38.8213,38.916,38612.0
2015-07-30 12:45:00,53.43,53.47,53.42,53.44,31889.0,38.9087,38.9379,38.9015,38.916,31889.0
2015-07-30 12:50:00,53.45,53.47,53.4,53.41,36032.0,38.9233,38.9379,38.8869,38.8942,36032.0
2015-07-30 12:55:00,53.42,53.47,53.36,53.47,38605.0,38.9015,38.9379,38.8578,38.9379,38605.0
2015-07-30 13:00:00,53.46,53.47,53.41,53.45,40055.0,38.9306,38.9379,38.8942,38.9233,40055.0
2015-07-30 13:05:00,53.45,53.45,53.27,53.3,61139.0,38.9233,38.9233,38.7922,38.8141,61139.0
2015-07-30 13:10:00,53.3,53.34,53.26,53.31,51708.0,38.8141,38.8432,38.7849,38.8213,51708.0
2015-07-30 13:15:00,53.29,53.33,53.25,53.27,41044.0,38.8068,38.8359,38.7777,38.7922,41044.0
2015-07-30 13:20:00,53.26,53.31,53.25,53.3,55622.0,38.7849,38.8213,38.7777,38.8141,55622.0
2015-07-30 13:25:00,53.29,53.38,53.28,53.31,41122.0,38.8068,38.8723,38.7995,38.8213,41122.0
2015-07-30 13:30:00,53.31,53.39,53.23,53.26,88808.0,38.8213,38.8796,38.7631,38.7849,88808.0
2015-07-30 13:35:00,53.26,53.3,53.2,53.21,85755.0,38.7849,38.8141,38.7412,38.7485,85755.0
2015-07-30 13:40:00,53.22,53.23,53.04,53.09,59643.0,38.7558,38.7631,38.6247,38.6611,59643.0
2015-07-30 13:45:00,53.09,53.26,53.08,53.19,54414.0,38.6611,38.7849,38.6539,38.734,54414.0
2015-07-30 13:50:00,53.19,53.32,53.11,53.24,56634.0,38.734,38.8286,38.6757,38.7704,56634.0
2015-07-30 13:55:00,53.24,53.31,53.24,53.3,37099.0,38.7704,38.8213,38.7704,38.8141,37099.0
2015-07-30 14:00:00,53.28,53.47,53.27,53.45,37534.0,38.7995,38.9379,38.7922,38.9233,37534.0
2015-07-30 14:05:00,53.42,53.54,53.41,53.45,62269.0,38.9015,38.9888,38.8942,38.9233,62269.0
2015-07-30 14:10:00,53.45,53.53,53.39,53.49,59671.0,38.9233,38.9816,38.8796,38.9524,59671.0
2015-07-30 14:15:00,53.49,53.49,53.39,53.47,47171.0,38.9524,38.9524,38.8796,38.9379,47171.0
2015-07-30 14:20:00,53.48,53.52,53.39,53.46,41486.0,38.9451,38.9743,38.8796,38.9306,41486.0
2015-07-30 14:25:00,53.47,53.48,53.28,53.37,60850.0,38.9379,38.9451,38.7995,38.865,60850.0
2015-07-30 14:30:00,53.37,53.38,53.32,53.33,24500.0,38.865,38.8723,38.8286,38.8359,24500.0
2015-07-30 14:35:00,53.33,53.49,53.29,53.44,49995.0,38.8359,38.9524,38.8068,38.916,49995.0
2015-07-30 14:40:00,53.45,53.52,53.42,53.48,32621.0,38.9233,38.9743,38.9015,38.9451,32621.0
2015-07-30 14:45:00,53.49,53.75,53.46,53.69,75663.0,38.9524,39.1418,38.9306,39.0981,75663.0
2015-07-30 14:50:00,53.69,53.81,53.59,53.78,79679.0,39.0981,39.1855,39.0253,39.1636,79679.0
2015-07-30 14:55:00,53.78,53.87,53.75,53.87,63833.0,39.1636,39.2292,39.1418,39.2292,63833.0
2015-07-30 15:00:00,53.87,53.87,53.75,53.79,66183.0,39.2292,39.2292,39.1418,39.1709,66183.0
2015-07-30 15:05:00,53.8,53.85,53.78,53.85,81070.0,39.1782,39.2146,39.1636,39.2146,81070.0
2015-07-30 15:10:00,53.85,53.86,53.8,53.82,76745.0,39.2146,39.2219,39.1782,39.1927,76745.0
2015-07-30 15:15:00,53.82,53.86,53.8,53.8,63754.0,39.1927,39.2219,39.1782,39.1782,63754.0
2015-07-30 15:20:00,53.81,53.85,53.8,53.81,72326.0,39.1855,39.2146,39.1782,39.1855,72326.0
2015-07-30 15:25:00,53.81,53.83,53.72,53.8,79013.0,39.1855,39.2,39.1199,39.1782,79013.0
2015-07-30 15:30:00,53.79,53.81,53.74,53.77,86419.0,39.1709,39.1855,39.1345,39.1563,86419.0
2015-07-30 15:35:00,53.77,53.8,53.73,53.76,71698.0,39.1563,39.1782,39.1272,39.149,71698.0
2015-07-30 15:40:00,53.76,53.86,53.74,53.82,97543.0,39.149,39.2219,39.1345,39.1927,97543.0
2015-07-30 15:45:00,53.82,53.89,53.8,53.88,113611.0,39.1927,39.2437,39.1782,39.2364,113611.0
2015-07-30 15:50:00,53.88,53.9,53.85,53.89,163843.0,39.2364,39.251,39.2146,39.2437,163843.0
2015-07-30 15:55:00,53.89,54.02,53.88,53.94,338398.0,39.2437,39.3384,39.2364,39.2801,338398.0
2015-07-31 09:30:00,54.0,54.31,53.83,54.3,125069.0,39.3238,39.5496,39.2,39.5423,125069.0
2015-07-31 09:35:00,54.33,54.39,54.13,54.2,48114.0,39.5641,39.6078,39.4185,39.4695,48114.0
2015-07-31 09:40:00,54.2,54.29,53.91,53.91,138508.0,39.4695,39.535,39.2583,39.2583,138508.0
2015-07-31 09:45:00,53.9,54.13,53.9,54.04,59096.0,39.251,39.4185,39.251,39.3529,59096.0
2015-07-31 09:50:00,54.04,54.12,53.98,54.02,57164.0,39.3529,39.4112,39.3093,39.3384,57164.0
2015-07-31 09:55:00,54.02,54.18,54.02,54.07,47696.0,39.3384,39.4549,39.3384,39.3748,47696.0
2015-07-31 10:00:00,54.05,54.22,54.02,54.1,45663.0,39.3602,39.484,39.3384,39.3966,45663.0
2015-07-31 10:05:00,54.09,54.38,54.07,54.34,71029.0,39.3894,39.6005,39.3748,39.5714,71029.0
2015-07-31 10:10:00,54.34,54.4,54.26,54.29,44614.0,39.5714,39.6151,39.5132,39.535,44614.0
2015-07-31 10:15:00,54.29,54.37,54.26,54.32,48383.0,39.535,39.5933,39.5132,39.5569,48383.0
2015-07-31 10:20:00,54.32,54.32,54.12,54.22,86768.0,39.5569,39.5569,39.4112,39.484,86768.0
2015-07-31 10:25:00,54.22,54.38,54.22,54.36,34364.0,39.484,39.6005,39.484,39.586,34364.0
2015-07-31 10:30:00,54.35,54.81,54.35,54.71,164666.0,39.5787,39.9137,39.5787,39.8409,164666.0
2015-07-31 10:35:00,54.73,55.14,54.65,55.05,124902.0,39.8554,40.154,39.7972,40.0885,124902.0
2015-07-31 10:40:00,55.04,55.06,54.89,54.95,49229.0,40.0812,40.0957,39.9719,40.0156,49229.0
2015-07-31 10:45:00,54.97,55.08,54.87,54.9,43715.0,40.0302,40.1103,39.9574,39.9792,43715.0
2015-07-31 10:50:00,54.89,54.95,54.83,54.87,64366.0,39.9719,40.0156,39.9282,39.9574,64366.0
2015-07-31 10:55:00,54.88,54.88,54.69,54.73,53326.0,39.9647,39.9647,39.8263,39.8554,53326.0
2015-07-31 11:00:00,54.72,54.94,54.69,54.94,53542.0,39.8481,40.0083,39.8263,40.0083,53542.0
2015-07-31 11:05:00,54.93,55.03,54.85,55.0,53992.0,40.0011,40.0739,39.9428,40.052,53992.0
2015-07-31 11:10:00,55.0,55.11,54.96,55.06,28383.0,40.052,40.1321,40.0229,40.0957,28383.0
2015-07-31 11:15:00,55.06,55.11,54.9,54.91,32639.0,40.0957,40.1321,39.9792,39.9865,32639.0
2015-07-31 11:20:00,54.89,55.01,54.86,54.94,39887.0,39.9719,40.0593,39.9501,40.0083,39887.0
2015-07-31 11:25:00,54.94,55.04,54.94,54.99,41480.0,40.0083,40.0812,40.0083,40.0448,41480.0
2015-07-31 11:30:00,54.98,55.09,54.96,55.09,51996.0,40.0375,40.1176,40.0229,40.1176,51996.0
2015-07-31 11:35:00,55.08,55.08,54.96,54.99,37498.0,40.1103,40.1103,40.0229,40.0448,37498.0
2015-07-31 11:40:00,54.98,55.01,54.9,54.97,42410.0,40.0375,40.0593,39.9792,40.0302,42410.0
2015-07-31 11:45:00,54.96,54.97,54.87,54.92,33633.0,40.0229,40.0302,39.9574,39.9938,33633.0
2015-07-31 11:50:00,54.92,54.94,54.82,54.86,34643.0,39.9938,40.0083,39.921,39.9501,34643.0
2015-07-31 11:55:00,54.85,54.85,54.65,54.76,33227.0,39.9428,39.9428,39.7972,39.8773,33227.0
2015-07-31 12:00:00,54.76,54.88,54.74,54.88,21754.0,39.8773,39.9647,39.8627,39.9647,21754.0
2015-07-31 12:05:00,54.88,54.98,54.86,54.89,25781.0,39.9647,40.0375,39.9501,39.9719,25781.0
2015-07-31 12:10:00,54.89,54.96,54.87,54.95,18391.0,39.9719,40.0229,39.9574,40.0156,18391.0
2015-07-31 12:15:00,54.96,55.02,54.94,54.98,36808.0,40.0229,40.0666,40.0083,40.0375,36808.0
2015-07-31 12:20:00,54.99,55.01,54.84,54.84,34463.0,40.0448,40.0593,39.9355,39.9355,34463.0
2015-07-31 12:25:00,54.84,54.87,54.75,54.76,18429.0,39.9355,39.9574,39.87,39.8773,18429.0
2015-07-31 12:30:00,54.77,54.8,54.51,54.57,38793.0,39.8845,39.9064,39.6952,39.7389,38793.0
2015-07-31 12:35:00,54.57,54.63,54.51,54.55,31686.0,39.7389,39.7826,39.6952,39.7243,31686.0
2015-07-31 12:40:00,54.57,54.57,54.43,54.51,25129.0,39.7389,39.7389,39.637,39.6952,25129.0
2015-07-31 12:45:00,54.51,54.55,54.46,54.51,44296.0,39.6952,39.7243,39.6588,39.6952,44296.0
2015-07-31 12:50:00,54.51,54.58,54.48,54.53,38588.0,39.6952,39.7462,39.6734,39.7098,38588.0
2015-07-31 12:55:00,54.54,54.63,54.48,54.61,33239.0,39.7171,39.7826,39.6734,39.768,33239.0
2015-07-31 13:00:00,54.59,54.64,54.55,54.63,27531.0,39.7535,39.7899,39.7243,39.7826,27531.0
2015-07-31 13:05:00,54.62,54.69,54.57,54.61,64569.0,39.7753,39.8263,39.7389,39.768,64569.0
2015-07-31 13:10:00,54.61,54.72,54.61,54.63,51337.0,39.768,39.8481,39.768,39.7826,51337.0
2015-07-31 13:15:00,54.64,54.68,54.61,54.62,16287.0,39.7899,39.819,39.768,39.7753,16287.0
2015-07-31 13:20:00,54.62,54.71,54.57,54.7,41609.0,39.7753,39.8409,39.7389,39.8336,41609.0
2015-07-31 13:25:00,54.71,54.73,54.48,54.51,52091.0,39.8409,39.8554,39.6734,39.6952,52091.0
2015-07-31 13:30:00,54.51,54.57,54.5,54.56,53089.0,39.6952,39.7389,39.6879,39.7316,53089.0
2015-07-31 13:35:00,54.57,54.61,54.34,54.39,186842.0,39.7389,39.768,39.5714,39.6078,186842.0
2015-07-31 13:40:00,54.37,54.52,54.37,54.52,40335.0,39.5933,39.7025,39.5933,39.7025,40335.0
2015-07-31 13:45:00,54.52,54.54,54.47,54.48,31366.0,39.7025,39.7171,39.6661,39.6734,31366.0
2015-07-31 13:50:00,54.47,54.56,54.47,54.53,66131.0,39.6661,39.7316,39.6661,39.7098,66131.0
2015-07-31 13:55:00,54.52,54.61,54.49,54.51,43754.0,39.7025,39.768,39.6806,39.6952,43754.0
2015-07-31 14:00:00,54.52,54.6,54.46,54.55,43980.0,39.7025,39.7608,39.6588,39.7243,43980.0
2015-07-31 14:05:00,54.57,54.62,54.47,54.59,44733.0,39.7389,39.7753,39.6661,39.7535,44733.0
2015-07-31 14:10:00,54.58,54.61,54.49,54.61,29781.0,39.7462,39.768,39.6806,39.768,29781.0
2015-07-31 14:15:00,54.61,54.7,54.6,54.64,49231.0,39.768,39.8336,39.7608,39.7899,49231.0
2015-07-31 14:20:00,54.64,54.68,54.54,54.57,38081.0,39.7899,39.819,39.7171,39.7389,38081.0
2015-07-31 14:25:00,54.55,54.57,54.52,54.55,34086.0,39.7243,39.7389,39.7025,39.7243,34086.0
2015-07-31 14:30:00,54.55,54.65,54.52,54.61,42965.0,39.7243,39.7972,39.7025,39.768,42965.0
2015-07-31 14:35:00,54.6,54.61,54.49,54.56,50243.0,39.7608,39.768,39.6806,39.7316,50243.0
2015-07-31 14:40:00,54.58,54.65,54.52,54.56,63217.0,39.7462,39.7972,39.7025,39.7316,63217.0
2015-07-31 14:45:00,54.56,54.57,54.4,54.48,57024.0,39.7316,39.7389,39.6151,39.6734,57024.0
2015-07-31 14:50:00,54.46,54.59,54.44,54.57,60018.0,39.6588,39.7535,39.6442,39.7389,60018.0
2015-07-31 14:55:00,54.57,54.68,54.57,54.68,63586.0,39.7389,39.819,39.7389,39.819,63586.0
2015-07-31 15:00:00,54.68,54.69,54.56,54.65,67593.0,39.819,39.8263,39.7316,39.7972,67593.0
2015-07-31 15:05:00,54.64,54.64,54.53,54.57,92421.0,39.7899,39.7899,39.7098,39.7389,92421.0
2015-07-31 15:10:00,54.57,54.61,54.54,54.56,60261.0,39.7389,39.768,39.7171,39.7316,60261.0
2015-07-31 15:15:00,54.55,54.62,54.55,54.6,70317.0,39.7243,39.7753,39.7243,39.7608,70317.0
2015-07-31 15:20:00,54.61,54.65,54.58,54.63,66381.0,39.768,39.7972,39.7462,39.7826,66381.0
2015-07-31 15:25:00,54.62,54.65,54.53,54.57,102229.0,39.7753,39.7972,39.7098,39.7389,102229.0
2015-07-31 15:30:00,54.57,54.67,54.57,54.6,73517.0,39.7389,39.8117,39.7389,39.7608,73517.0
2015-07-31 15:35:00,54.59,54.68,54.5,54.59,141343.0,39.7535,39.819,39.6879,39.7535,141343.0
2015-07-31 15:40:00,54.58,54.61,54.56,54.59,137861.0,39.7462,39.768,39.7316,39.7535,137861.0
2015-07-31 15:45:00,54.59,54.6,54.47,54.48,183561.0,39.7535,39.7608,39.6661,39.6734,183561.0
2015-07-31 15:50:00,54.49,54.64,54.48,54.64,218450.0,39.6806,39.7899,39.6734,39.7899,218450.0
2015-07-31 15:55:00,54.63,54.71,54.57,54.67,323412.0,39.7826,39.8409,39.7389,39.8117,323412.0
2015-08-03 09:30:00,54.73,54.74,54.42,54.59,179752.0,39.8554,39.8627,39.6297,39.7535,179752.0
2015-08-03 09:35:00,54.59,54.59,54.33,54.36,81157.0,39.7535,39.7535,39.5641,39.586,81157.0
2015-08-03 09:40:00,54.36,54.37,54.05,54.1,57944.0,39.586,39.5933,39.3602,39.3966,57944.0
2015-08-03 09:45:00,54.09,54.48,54.05,54.46,70108.0,39.3894,39.6734,39.3602,39.6588,70108.0
2015-08-03 09:50:00,54.45,54.58,54.45,54.56,32314.0,39.6515,39.7462,39.6515,39.7316,32314.0
2015-08-03 09:55:00,54.59,55.12,54.58,55.12,114854.0,39.7535,40.1394,39.7462,40.1394,114854.0
2015-08-03 10:00:00,55.11,55.19,54.6,54.62,79594.0,40.1321,40.1904,39.7608,39.7753,79594.0
2015-08-03 10:05:00,54.6,54.76,54.52,54.56,72726.0,39.7608,39.8773,39.7025,39.7316,72726.0
2015-08-03 10:10:00,54.57,54.83,54.56,54.75,51099.0,39.7389,39.9282,39.7316,39.87,51099.0
2015-08-03 10:15:00,54.74,54.84,54.62,54.81,65978.0,39.8627,39.9355,39.7753,39.9137,65978.0
2015-08-03 10:20:00,54.8,55.04,54.79,54.97,54630.0,39.9064,40.0812,39.8991,40.0302,54630.0
2015-08-03 10:25:00,54.96,55.0,54.89,54.94,41029.0,40.0229,40.052,39.9719,40.0083,41029.0
2015-08-03 10:30:00,54.93,54.94,54.74,54.89,55280.0,40.0011,40.0083,39.8627,39.9719,55280.0
2015-08-03 10:35:00,54.9,54.93,54.72,54.78,44867.0,39.9792,40.0011,39.8481,39.8918,44867.0
2015-08-03 10:40:00,54.78,54.81,54.66,54.66,29668.0,39.8918,39.9137,39.8044,39.8044,29668.0
2015-08-03 10:45:00,54.66,54.72,54.58,54.72,46926.0,39.8044,39.8481,39.7462,39.8481,46926.0
2015-08-03 10:50:00,54.74,54.92,54.73,54.91,75671.0,39.8627,39.9938,39.8554,39.9865,75671.0
2015-08-03 10:55:00,54.9,54.95,54.71,54.71,43805.0,39.9792,40.0156,39.8409,39.8409,43805.0
2015-08-03 11:00:00,54.72,54.8,54.68,54.72,46297.0,39.8481,39.9064,39.819,39.8481,46297.0
2015-08-03 11:05:00,54.71,54.82,54.66,54.82,41464.0,39.8409,39.921,39.8044,39.921,41464.0
2015-08-03 11:10:00,54.81,54.96,54.78,54.96,52203.0,39.9137,40.0229,39.8918,40.0229,52203.0
2015-08-03 11:15:00,54.94,54.95,54.74,54.77,35514.0,40.0083,40.0156,39.8627,39.8845,35514.0
2015-08-03 11:20:00,54.77,54.87,54.57,54.6,50521.0,39.8845,39.9574,39.7389,39.7608,50521.0
2015-08-03 11:25:00,54.58,54.6,54.52,54.55,39437.0,39.7462,39.7608,39.7025,39.7243,39437.0
2015-08-03 11:30:00,54.57,54.63,54.4,54.56,77572.0,39.7389,39.7826,39.6151,39.7316,77572.0
2015-08-03 11:35:00,54.58,54.62,54.46,54.49,50488.0,39.7462,39.7753,39.6588,39.6806,50488.0
2015-08-03 11:40:00,54.48,54.5,54.29,54.29,31925.0,39.6734,39.6879,39.535,39.535,31925.0
2015-08-03 11:45:00,54.3,54.32,54.24,54.31,36700.0,39.5423,39.5569,39.4986,39.5496,36700.0
2015-08-03 11:50:00,54.32,54.32,54.2,54.25,52410.0,39.5569,39.5569,39.4695,39.5059,52410.0
2015-08-03 11:55:00,54.25,54.25,54.13,54.17,35258.0,39.5059,39.5059,39.4185,39.4476,35258.0
2015-08-03 12:00:00,54.16,54.3,54.16,54.25,63176.0,39.4403,39.5423,39.4403,39.5059,63176.0
2015-08-03 12:05:00,54.25,54.26,54.15,54.18,46292.0,39.5059,39.5132,39.4331,39.4549,46292.0
2015-08-03 12:10:00,54.18,54.26,54.16,54.23,49632.0,39.4549,39.5132,39.4403,39.4913,49632.0
2015-08-03 12:15:00,54.23,54.36,54.21,54.25,70843.0,39.4913,39.586,39.4767,39.5059,70843.0
2015-08-03 12:20:00,54.25,54.29,54.12,54.2,47859.0,39.5059,39.535,39.4112,39.4695,47859.0
2015-08-03 12:25:00,54.2,54.29,54.13,54.14,39058.0,39.4695,39.535,39.4185,39.4258,39058.0
2015-08-03 12:30:00,54.14,54.14,53.98,53.98,30716.0,39.4258,39.4258,39.3093,39.3093,30716.0
2015-08-03 12:35:00,53.98,54.07,53.98,54.02,34266.0,39.3093,39.3748,39.3093,39.3384,34266.0
2015-08-03 12:40:00,54.01,54.03,53.95,53.98,32762.0,39.3311,39.3457,39.2874,39.3093,32762.0
2015-08-03 12:45:00,53.97,54.07,53.97,54.07,63613.0,39.302,39.3748,39.302,39.3748,63613.0
2015-08-03 12:50:00,54.06,54.1,53.97,54.0,31674.0,39.3675,39.3966,39.302,39.3238,31674.0
2015-08-03 12:55:00,54.0,54.12,53.98,54.09,31829.0,39.3238,39.4112,39.3093,39.3894,31829.0
2015-08-03 13:00:00,54.09,54.09,53.87,53.88,60738.0,39.3894,39.3894,39.2292,39.2364,60738.0
2015-08-03 13:05:00,53.86,53.88,53.79,53.81,33245.0,39.2219,39.2364,39.1709,39.1855,33245.0
2015-08-03 13:10:00,53.81,53.89,53.8,53.84,41767.0,39.1855,39.2437,39.1782,39.2073,41767.0
2015-08-03 13:15:00,53.83,53.92,53.83,53.84,25192.0,39.2,39.2656,39.2,39.2073,25192.0
2015-08-03 13:20:00,53.83,53.96,53.82,53.86,36528.0,39.2,39.2947,39.1927,39.2219,36528.0
2015-08-03 13:25:00,53.85,54.05,53.8,54.05,57169.0,39.2146,39.3602,39.1782,39.3602,57169.0
2015-08-03 13:30:00,54.05,54.06,53.9,54.0,71052.0,39.3602,39.3675,39.251,39.3238,71052.0
2015-08-03 13:35:00,54.0,54.13,53.93,53.94,66488.0,39.3238,39.4185,39.2728,39.2801,66488.0
2015-08-03 13:40:00,53.94,53.96,53.79,53.79,135511.0,39.2801,39.2947,39.1709,39.1709,135511.0
2015-08-03 13:45:00,53.8,53.87,53.8,53.87,40251.0,39.1782,39.2292,39.1782,39.2292,40251.0
2015-08-03 13:50:00,53.87,53.92,53.83,53.92,48565.0,39.2292,39.2656,39.2,39.2656,48565.0
2015-08-03 13:55:00,53.91,53.91,53.76,53.79,68187.0,39.2583,39.2583,39.149,39.1709,68187.0
2015-08-03 14:00:00,53.79,53.81,53.69,53.74,82241.0,39.1709,39.1855,39.0981,39.1345,82241.0
2015-08-03 14:05:00,53.74,53.74,53.63,53.65,37640.0,39.1345,39.1345,39.0544,39.0689,37640.0
2015-08-03 14:10:00,53.64,53.72,53.54,53.71,63312.0,39.0617,39.1199,38.9888,39.1126,63312.0
2015-08-03 14:15:00,53.7,53.71,53.46,53.46,57938.0,39.1054,39.1126,38.9306,38.9306,57938.0
2015-08-03 14:20:00,53.47,53.49,53.39,53.4,90994.0,38.9379,38.9524,38.8796,38.8869,90994.0
2015-08-03 14:25:00,53.39,53.51,53.35,53.44,109188.0,38.8796,38.967,38.8505,38.916,109188.0
2015-08-03 14:30:00,53.44,53.61,53.43,53.59,167446.0,38.916,39.0398,38.9087,39.0253,167446.0
2015-08-03 14:35:00,53.58,53.65,53.49,53.63,52452.0,39.018,39.0689,38.9524,39.0544,52452.0
2015-08-03 14:40:00,53.63,53.63,53.43,53.51,86819.0,39.0544,39.0544,38.9087,38.967,86819.0
2015-08-03 14:45:00,53.5,53.5,53.42,53.47,89476.0,38.9597,38.9597,38.9015,38.9379,89476.0
2015-08-03 14:50:00,53.46,53.5,53.41,53.41,64262.0,38.9306,38.9597,38.8942,38.8942,64262.0
2015-08-03 14:55:00,53.42,53.43,53.33,53.41,73187.0,38.9015,38.9087,38.8359,38.8942,73187.0
2015-08-03 15:00:00,53.41,53.46,53.34,53.45,97389.0,38.8942,38.9306,38.8432,38.9233,97389.0
2015-08-03 15:05:00,53.45,53.45,53.21,53.22,107812.0,38.9233,38.9233,38.7485,38.7558,107812.0
2015-08-03 15:10:00,53.22,53.33,53.2,53.23,98084.0,38.7558,38.8359,38.7412,38.7631,98084.0
2015-08-03 15:15:00,53.23,53.23,53.12,53.19,90952.0,38.7631,38.7631,38.683,38.734,90952.0
2015-08-03 15:20:00,53.19,53.49,53.18,53.43,221268.0,38.734,38.9524,38.7267,38.9087,221268.0
2015-08-03 15:25:00,53.43,53.44,53.37,53.4,84429.0,38.9087,38.916,38.865,38.8869,84429.0
2015-08-03 15:30:00,53.39,53.49,53.37,53.41,111503.0,38.8796,38.9524,38.865,38.8942,111503.0
2015-08-03 15:35:00,53.41,53.42,53.36,53.36,123557.0,38.8942,38.9015,38.8578,38.8578,123557.0
2015-08-03 15:40:00,53.36,53.41,53.31,53.39,256088.0,38.8578,38.8942,38.8213,38.8796,256088.0
2015-08-03 15:45:00,53.39,53.39,53.1,53.11,207436.0,38.8796,38.8796,38.6684,38.6757,207436.0
2015-08-03 15:50:00,53.11,53.21,53.11,53.2,195467.0,38.6757,38.7485,38.6757,38.7412,195467.0
2015-08-03 15:55:00,53.2,53.25,53.15,53.21,389518.0,38.7412,38.7777,38.7048,38.7485,389518.0
2015-08-04 09:30:00,53.27,53.45,53.27,53.37,10797.0,38.7922,38.9233,38.7922,38.865,10797.0
2015-08-04 09:35:00,53.38,53.55,53.12,53.3,156188.0,38.8723,38.9961,38.683,38.8141,156188.0
2015-08-04 09:40:00,53.25,53.27,53.01,53.02,109864.0,38.7777,38.7922,38.6029,38.6102,109864.0
2015-08-04 09:45:00,53.02,53.32,53.01,53.31,144432.0,38.6102,38.8286,38.6029,38.8213,144432.0
2015-08-04 09:50:00,53.31,53.33,53.1,53.12,74427.0,38.8213,38.8359,38.6684,38.683,74427.0
2015-08-04 09:55:00,53.11,53.11,52.89,52.97,74559.0,38.6757,38.6757,38.5155,38.5738,74559.0
2015-08-04 10:00:00,52.94,52.97,52.69,52.75,90636.0,38.5519,38.5738,38.3699,38.4135,90636.0
2015-08-04 10:05:00,52.75,52.78,52.45,52.78,169359.0,38.4135,38.4354,38.1951,38.4354,169359.0
2015-08-04 10:10:00,52.77,52.81,52.66,52.69,180317.0,38.4281,38.4572,38.348,38.3699,180317.0
2015-08-04 10:15:00,52.7,52.7,52.39,52.4,115087.0,38.3771,38.3771,38.1514,38.1587,115087.0
2015-08-04 10:20:00,52.39,52.4,52.23,52.25,151223.0,38.1514,38.1587,38.0349,38.0494,151223.0
2015-08-04 10:25:00,52.25,52.49,52.23,52.31,113998.0,38.0494,38.2242,38.0349,38.0931,113998.0
2015-08-04 10:30:00,52.31,52.47,52.31,52.44,90055.0,38.0931,38.2096,38.0931,38.1878,90055.0
2015-08-04 10:35:00,52.44,52.55,52.21,52.31,58684.0,38.1878,38.2679,38.0203,38.0931,58684.0
2015-08-04 10:40:00,52.33,52.52,52.33,52.33,87628.0,38.1077,38.2461,38.1077,38.1077,87628.0
2015-08-04 10:45:00,52.35,52.49,52.2,52.21,146587.0,38.1223,38.2242,38.013,38.0203,146587.0
2015-08-04 10:50:00,52.21,52.35,52.2,52.29,70808.0,38.0203,38.1223,38.013,38.0786,70808.0
2015-08-04 10:55:00,52.3,52.3,52.11,52.19,109380.0,38.0858,38.0858,37.9475,38.0057,109380.0
2015-08-04 11:00:00,52.19,52.35,52.14,52.16,96713.0,38.0057,38.1223,37.9693,37.9839,96713.0
2015-08-04 11:05:00,52.17,52.48,52.17,52.2,209318.0,37.9912,38.2169,37.9912,38.013,209318.0
2015-08-04 11:10:00,52.2,52.28,52.13,52.26,69793.0,38.013,38.0713,37.9621,38.0567,69793.0
2015-08-04 11:15:00,52.25,52.25,52.09,52.11,62670.0,38.0494,38.0494,37.9329,37.9475,62670.0
2015-08-04 11:20:00,52.11,52.18,52.09,52.11,68293.0,37.9475,37.9985,37.9329,37.9475,68293.0
2015-08-04 11:25:00,52.1,52.2,52.1,52.12,82337.0,37.9402,38.013,37.9402,37.9548,82337.0
2015-08-04 11:30:00,52.12,52.26,52.04,52.07,88736.0,37.9548,38.0567,37.8965,37.9184,88736.0
2015-08-04 11:35:00,52.06,52.15,52.02,52.03,84376.0,37.9111,37.9766,37.8819,37.8892,84376.0
2015-08-04 11:40:00,52.04,52.19,51.92,52.11,194555.0,37.8965,38.0057,37.8091,37.9475,194555.0
2015-08-04 11:45:00,52.11,52.14,51.93,51.93,53428.0,37.9475,37.9693,37.8164,37.8164,53428.0
2015-08-04 11:50:00,51.94,52.12,51.94,52.0,148859.0,37.8237,37.9548,37.8237,37.8674,148859.0
2015-08-04 11:55:00,51.99,52.25,51.99,52.22,36927.0,37.8601,38.0494,37.8601,38.0276,36927.0
2015-08-04 12:00:00,52.22,52.28,52.08,52.1,42032.0,38.0276,38.0713,37.9256,37.9402,42032.0
2015-08-04 12:05:00,52.1,52.28,52.09,52.26,31718.0,37.9402,38.0713,37.9329,38.0567,31718.0
2015-08-04 12:10:00,52.25,52.32,52.23,52.28,26327.0,38.0494,38.1004,38.0349,38.0713,26327.0
2015-08-04 12:15:00,52.29,52.34,52.25,52.31,33278.0,38.0786,38.115,38.0494,38.0931,33278.0
2015-08-04 12:20:00,52.31,52.32,52.24,52.24,28913.0,38.0931,38.1004,38.0422,38.0422,28913.0
2015-08-04 12:25:00,52.24,52.34,52.24,52.34,22860.0,38.0422,38.115,38.0422,38.115,22860.0
2015-08-04 12:30:00,52.35,52.35,52.17,52.17,38781.0,38.1223,38.1223,37.9912,37.9912,38781.0
2015-08-04 12:35:00,52.17,52.22,52.1,52.12,34486.0,37.9912,38.0276,37.9402,37.9548,34486.0
2015-08-04 12:40:00,52.1,52.17,52.08,52.12,57208.0,37.9402,37.9912,37.9256,37.9548,57208.0
2015-08-04 12:45:00,52.11,52.25,52.11,52.21,49384.0,37.9475,38.0494,37.9475,38.0203,49384.0
2015-08-04 12:50:00,52.21,52.28,52.15,52.28,42312.0,38.0203,38.0713,37.9766,38.0713,42312.0
2015-08-04 12:55:00,52.28,52.35,52.25,52.25,20392.0,38.0713,38.1223,38.0494,38.0494,20392.0
2015-08-04 13:00:00,52.25,52.3,52.21,52.3,21445.0,38.0494,38.0858,38.0203,38.0858,21445.0
2015-08-04 13:05:00,52.31,52.31,52.26,52.27,21390.0,38.0931,38.0931,38.0567,38.064,21390.0
2015-08-04 13:10:00,52.28,52.32,52.28,52.3,23878.0,38.0713,38.1004,38.0713,38.0858,23878.0
2015-08-04 13:15:00,52.3,52.34,52.29,52.34,67820.0,38.0858,38.115,38.0786,38.115,67820.0
2015-08-04 13:20:00,52.33,52.34,52.31,52.34,48912.0,38.1077,38.115,38.0931,38.115,48912.0
2015-08-04 13:25:00,52.34,52.37,52.29,52.3,69549.0,38.115,38.1368,38.0786,38.0858,69549.0
2015-08-04 13:30:00,52.3,52.37,52.25,52.35,65573.0,38.0858,38.1368,38.0494,38.1223,65573.0
2015-08-04 13:35:00,52.36,52.36,52.29,52.31,21803.0,38.1295,38.1295,38.0786,38.0931,21803.0
2015-08-04 13:40:00,52.3,52.32,52.24,52.27,33451.0,38.0858,38.1004,38.0422,38.064,33451.0
2015-08-04 13:45:00,52.26,52.34,52.24,52.25,41205.0,38.0567,38.115,38.0422,38.0494,41205.0
2015-08-04 13:50:00,52.26,52.26,52.12,52.18,32722.0,38.0567,38.0567,37.9548,37.9985,32722.0
2015-08-04 13:55:00,52.19,52.34,52.17,52.3,53460.0,38.0057,38.115,37.9912,38.0858,53460.0
2015-08-04 14:00:00,52.31,52.34,52.25,52.27,67402.0,38.0931,38.115,38.0494,38.064,67402.0
2015-08-04 14:05:00,52.28,52.29,52.17,52.21,38937.0,38.0713,38.0786,37.9912,38.0203,38937.0
2015-08-04 14:10:00,52.21,52.21,52.1,52.12,39438.0,38.0203,38.0203,37.9402,37.9548,39438.0
2015-08-04 14:15:00,52.13,52.27,52.13,52.26,59804.0,37.9621,38.064,37.9621,38.0567,59804.0
2015-08-04 14:20:00,52.27,52.3,52.19,52.28,31308.0,38.064,38.0858,38.0057,38.0713,31308.0
2015-08-04 14:25:00,52.29,52.38,52.28,52.38,25378.0,38.0786,38.1441,38.0713,38.1441,25378.0
2015-08-04 14:30:00,52.36,52.39,52.29,52.36,25151.0,38.1295,38.1514,38.0786,38.1295,25151.0
2015-08-04 14:35:00,52.36,52.39,52.31,52.36,33012.0,38.1295,38.1514,38.0931,38.1295,33012.0
2015-08-04 14:40:00,52.36,52.39,52.31,52.34,59069.0,38.1295,38.1514,38.0931,38.115,59069.0
2015-08-04 14:45:00,52.34,52.43,52.27,52.37,61312.0,38.115,38.1805,38.064,38.1368,61312.0
2015-08-04 14:50:00,52.37,52.39,52.31,52.33,74522.0,38.1368,38.1514,38.0931,38.1077,74522.0
2015-08-04 14:55:00,52.32,52.35,52.29,52.34,55161.0,38.1004,38.1223,38.0786,38.115,55161.0
2015-08-04 15:00:00,52.35,52.38,52.25,52.3,55917.0,38.1223,38.1441,38.0494,38.0858,55917.0
2015-08-04 15:05:00,52.29,52.35,52.27,52.34,67833.0,38.0786,38.1223,38.064,38.115,67833.0
2015-08-04 15:10:00,52.32,52.33,52.22,52.24,58567.0,38.1004,38.1077,38.0276,38.0422,58567.0
2015-08-04 15:15:00,52.25,52.28,52.21,52.26,59108.0,38.0494,38.0713,38.0203,38.0567,59108.0
2015-08-04 15:20:00,52.27,52.29,52.21,52.29,72762.0,38.064,38.0786,38.0203,38.0786,72762.0
2015-08-04 15:25:00,52.29,52.3,52.22,52.25,74357.0,38.0786,38.0858,38.0276,38.0494,74357.0
2015-08-04 15:30:00,52.25,52.27,52.16,52.19,121230.0,38.0494,38.064,37.9839,38.0057,121230.0
2015-08-04 15:35:00,52.2,52.22,52.07,52.08,104082.0,38.013,38.0276,37.9184,37.9256,104082.0
2015-08-04 15:40:00,52.09,52.2,52.08,52.2,87937.0,37.9329,38.013,37.9256,38.013,87937.0
2015-08-04 15:45:00,52.2,52.2,52.13,52.19,104043.0,38.013,38.013,37.9621,38.0057,104043.0
2015-08-04 15:50:00,52.2,52.21,52.17,52.18,102661.0,38.013,38.0203,37.9912,37.9985,102661.0
2015-08-04 15:55:00,52.18,52.24,52.14,52.19,275551.0,37.9985,38.0422,37.9693,38.0057,275551.0
2015-08-05 09:30:00,52.67,53.2,52.52,52.75,100423.0,38.3553,38.7412,38.2461,38.4135,100423.0
2015-08-05 09:35:00,52.75,53.0,52.65,52.66,71168.0,38.4135,38.5956,38.3407,38.348,71168.0
2015-08-05 09:40:00,52.66,52.77,52.61,52.63,152720.0,38.348,38.4281,38.3116,38.3262,152720.0
2015-08-05 09:45:00,52.62,52.78,52.27,52.28,91864.0,38.3189,38.4354,38.064,38.0713,91864.0
2015-08-05 09:50:00,52.29,52.31,51.85,52.08,115322.0,38.0786,38.0931,37.7582,37.9256,115322.0
2015-08-05 09:55:00,52.05,52.16,51.91,52.16,51123.0,37.9038,37.9839,37.8018,37.9839,51123.0
2015-08-05 10:00:00,52.2,52.48,52.13,52.35,126158.0,38.013,38.2169,37.9621,38.1223,126158.0
2015-08-05 10:05:00,52.34,52.4,52.1,52.14,50936.0,38.115,38.1587,37.9402,37.9693,50936.0
2015-08-05 10:10:00,52.13,52.35,52.1,52.31,67942.0,37.9621,38.1223,37.9402,38.0931,67942.0
2015-08-05 10:15:00,52.29,52.33,52.2,52.2,39055.0,38.0786,38.1077,38.013,38.013,39055.0
2015-08-05 10:20:00,52.21,52.3,52.16,52.18,49224.0,38.0203,38.0858,37.9839,37.9985,49224.0
2015-08-05 10:25:00,52.17,52.19,52.02,52.09,60137.0,37.9912,38.0057,37.8819,37.9329,60137.0
2015-08-05 10:30:00,52.1,52.2,52.04,52.05,86344.0,37.9402,38.013,37.8965,37.9038,86344.0
2015-08-05 10:35:00,52.07,52.29,51.91,52.21,112602.0,37.9184,38.0786,37.8018,38.0203,112602.0
2015-08-05 10:40:00,52.19,52.24,51.95,51.95,70645.0,38.0057,38.0422,37.831,37.831,70645.0
2015-08-05 10:45:00,51.97,52.0,51.78,51.85,97678.0,37.8455,37.8674,37.7072,37.7582,97678.0
2015-08-05 10:50:00,51.87,51.93,51.79,51.86,111632.0,37.7727,37.8164,37.7145,37.7654,111632.0
2015-08-05 10:55:00,51.85,52.02,51.8,51.88,343396.0,37.7582,37.8819,37.7217,37.78,343396.0
2015-08-05 11:00:00,51.88,52.05,51.85,52.02,87305.0,37.78,37.9038,37.7582,37.8819,87305.0
2015-08-05 11:05:00,52.03,52.05,51.87,52.01,90427.0,37.8892,37.9038,37.7727,37.8747,90427.0
2015-08-05 11:10:00,52.02,52.07,51.95,52.05,44729.0,37.8819,37.9184,37.831,37.9038,44729.0
2015-08-05 11:15:00,52.07,52.18,52.05,52.18,39398.0,37.9184,37.9985,37.9038,37.9985,39398.0
2015-08-05 11:20:00,52.18,52.39,52.17,52.27,90785.0,37.9985,38.1514,37.9912,38.064,90785.0
2015-08-05 11:25:00,52.25,52.33,52.21,52.29,53788.0,38.0494,38.1077,38.0203,38.0786,53788.0
2015-08-05 11:30:00,52.3,52.31,52.22,52.27,69040.0,38.0858,38.0931,38.0276,38.064,69040.0
2015-08-05 11:35:00,52.26,52.31,52.06,52.06,31295.0,38.0567,38.0931,37.9111,37.9111,31295.0
2015-08-05 11:40:00,52.08,52.09,51.86,51.86,45843.0,37.9256,37.9329,37.7654,37.7654,45843.0
2015-08-05 11:45:00,51.87,52.18,51.86,52.05,80809.0,37.7727,37.9985,37.7654,37.9038,80809.0
2015-08-05 11:50:00,52.03,52.03,51.77,51.83,81348.0,37.8892,37.8892,37.6999,37.7436,81348.0
2015-08-05 11:55:00,51.82,51.98,51.74,51.79,107732.0,37.7363,37.8528,37.678,37.7145,107732.0
2015-08-05 12:00:00,51.79,51.8,51.59,51.6,69787.0,37.7145,37.7217,37.5688,37.5761,69787.0
2015-08-05 12:05:00,51.62,51.78,51.6,51.75,56595.0,37.5907,37.7072,37.5761,37.6853,56595.0
2015-08-05 12:10:00,51.75,51.91,51.74,51.86,59674.0,37.6853,37.8018,37.678,37.7654,59674.0
2015-08-05 12:15:00,51.86,51.9,51.81,51.83,26773.0,37.7654,37.7946,37.729,37.7436,26773.0
2015-08-05 12:20:00,51.83,51.9,51.81,51.85,31896.0,37.7436,37.7946,37.729,37.7582,31896.0
2015-08-05 12:25:00,51.85,51.98,51.82,51.9,62582.0,37.7582,37.8528,37.7363,37.7946,62582.0
2015-08-05 12:30:00,51.9,51.9,51.74,51.83,40085.0,37.7946,37.7946,37.678,37.7436,40085.0
2015-08-05 12:35:00,51.81,51.85,51.8,51.83,64876.0,37.729,37.7582,37.7217,37.7436,64876.0
2015-08-05 12:40:00,51.82,51.82,51.73,51.82,25617.0,37.7363,37.7363,37.6708,37.7363,25617.0
2015-08-05 12:45:00,51.81,51.87,51.73,51.87,35686.0,37.729,37.7727,37.6708,37.7727,35686.0
2015-08-05 12:50:00,51.86,51.87,51.75,51.84,17852.0,37.7654,37.7727,37.6853,37.7509,17852.0
2015-08-05 12:55:00,51.83,51.98,51.81,51.94,50847.0,37.7436,37.8528,37.729,37.8237,50847.0
2015-08-05 13:00:00,51.94,51.96,51.84,51.86,24670.0,37.8237,37.8383,37.7509,37.7654,24670.0
2015-08-05 13:05:00,51.87,51.94,51.83,51.83,26015.0,37.7727,37.8237,37.7436,37.7436,26015.0
2015-08-05 13:10:00,51.85,51.9,51.8,51.88,32632.0,37.7582,37.7946,37.7217,37.78,32632.0
2015-08-05 13:15:00,51.86,51.88,51.74,51.79,50566.0,37.7654,37.78,37.678,37.7145,50566.0
2015-08-05 13:20:00,51.79,51.85,51.77,51.81,44260.0,37.7145,37.7582,37.6999,37.729,44260.0
2015-08-05 13:25:00,51.82,51.84,51.67,51.74,39779.0,37.7363,37.7509,37.6271,37.678,39779.0
2015-08-05 13:30:00,51.74,51.82,51.7,51.8,35689.0,37.678,37.7363,37.6489,37.7217,35689.0
2015-08-05 13:35:00,51.81,51.96,51.8,51.96,51029.0,37.729,37.8383,37.7217,37.8383,51029.0
2015-08-05 13:40:00,51.96,52.13,51.96,52.1,90863.0,37.8383,37.9621,37.8383,37.9402,90863.0
2015-08-05 13:45:00,52.11,52.15,52.09,52.13,50555.0,37.9475,37.9766,37.9329,37.9621,50555.0
2015-08-05 13:50:00,52.13,52.15,52.09,52.13,43701.0,37.9621,37.9766,37.9329,37.9621,43701.0
2015-08-05 13:55:00,52.12,52.22,52.11,52.11,26967.0,37.9548,38.0276,37.9475,37.9475,26967.0
2015-08-05 14:00:00,52.11,52.21,52.1,52.16,37786.0,37.9475,38.0203,37.9402,37.9839,37786.0
2015-08-05 14:05:00,52.15,52.23,52.11,52.21,30899.0,37.9766,38.0349,37.9475,38.0203,30899.0
2015-08-05 14:10:00,52.22,52.31,52.19,52.29,73156.0,38.0276,38.0931,38.0057,38.0786,73156.0
2015-08-05 14:15:00,52.29,52.29,52.22,52.23,65542.0,38.0786,38.0786,38.0276,38.0349,65542.0
2015-08-05 14:20:00,52.23,52.27,52.2,52.27,24790.0,38.0349,38.064,38.013,38.064,24790.0
2015-08-05 14:25:00,52.28,52.29,52.21,52.25,42247.0,38.0713,38.0786,38.0203,38.0494,42247.0
2015-08-05 14:30:00,52.26,52.27,52.2,52.22,34251.0,38.0567,38.064,38.013,38.0276,34251.0
2015-08-05 14:35:00,52.23,52.38,52.22,52.38,33195.0,38.0349,38.1441,38.0276,38.1441,33195.0
2015-08-05 14:40:00,52.38,52.47,52.36,52.38,49985.0,38.1441,38.2096,38.1295,38.1441,49985.0
2015-08-05 14:45:00,52.38,52.38,52.3,52.33,46409.0,38.1441,38.1441,38.0858,38.1077,46409.0
2015-08-05 14:50:00,52.32,52.32,52.12,52.2,59176.0,38.1004,38.1004,37.9548,38.013,59176.0
2015-08-05 14:55:00,52.19,52.21,52.12,52.16,43595.0,38.0057,38.0203,37.9548,37.9839,43595.0
2015-08-05 15:00:00,52.17,52.19,52.07,52.08,77966.0,37.9912,38.0057,37.9184,37.9256,77966.0
2015-08-05 15:05:00,52.08,52.11,52.03,52.08,46098.0,37.9256,37.9475,37.8892,37.9256,46098.0
2015-08-05 15:10:00,52.07,52.11,52.0,52.0,61620.0,37.9184,37.9475,37.8674,37.8674,61620.0
2015-08-05 15:15:00,52.0,52.01,51.95,51.96,108981.0,37.8674,37.8747,37.831,37.8383,108981.0
2015-08-05 15:20:00,51.96,52.0,51.93,51.98,53891.0,37.8383,37.8674,37.8164,37.8528,53891.0
2015-08-05 15:25:00,51.98,52.06,51.97,52.05,108112.0,37.8528,37.9111,37.8455,37.9038,108112.0
2015-08-05 15:30:00,52.05,52.07,51.97,52.05,148353.0,37.9038,37.9184,37.8455,37.9038,148353.0
2015-08-05 15:35:00,52.05,52.15,52.04,52.1,154593.0,37.9038,37.9766,37.8965,37.9402,154593.0
2015-08-05 15:40:00,52.1,52.1,51.9,51.97,160428.0,37.9402,37.9402,37.7946,37.8455,160428.0
2015-08-05 15:45:00,51.96,52.02,51.81,51.83,230537.0,37.8383,37.8819,37.729,37.7436,230537.0
2015-08-05 15:50:00,51.84,51.98,51.66,51.7,321427.0,37.7509,37.8528,37.6198,37.6489,321427.0
2015-08-05 15:55:00,51.71,51.72,51.65,51.69,368363.0,37.6562,37.6635,37.6125,37.6416,368363.0
2015-08-06 09:30:00,51.81,51.87,51.63,51.66,138762.0,37.729,37.7727,37.5979,37.6198,138762.0
2015-08-06 09:35:00,51.62,51.68,51.4,51.68,44018.0,37.5907,37.6344,37.4305,37.6344,44018.0
2015-08-06 09:40:00,51.68,51.68,51.18,51.23,81072.0,37.6344,37.6344,37.2702,37.3067,81072.0
2015-08-06 09:45:00,51.19,51.68,51.1,51.68,54694.0,37.2775,37.6344,37.212,37.6344,54694.0
2015-08-06 09:50:00,51.67,51.69,51.39,51.53,64822.0,37.6271,37.6416,37.4232,37.5251,64822.0
2015-08-06 09:55:00,51.53,51.91,51.49,51.91,55329.0,37.5251,37.8018,37.496,37.8018,55329.0
2015-08-06 10:00:00,51.91,51.97,51.82,51.83,60830.0,37.8018,37.8455,37.7363,37.7436,60830.0
2015-08-06 10:05:00,51.84,51.87,51.57,51.62,79574.0,37.7509,37.7727,37.5542,37.5907,79574.0
2015-08-06 10:10:00,51.62,51.8,51.56,51.72,108166.0,37.5907,37.7217,37.547,37.6635,108166.0
2015-08-06 10:15:00,51.71,51.81,51.66,51.71,74278.0,37.6562,37.729,37.6198,37.6562,74278.0
2015-08-06 10:20:00,51.7,51.72,51.55,51.63,26954.0,37.6489,37.6635,37.5397,37.5979,26954.0
2015-08-06 10:25:00,51.63,51.66,51.47,51.48,81659.0,37.5979,37.6198,37.4814,37.4887,81659.0
2015-08-06 10:30:00,51.5,51.74,51.43,51.71,80225.0,37.5033,37.678,37.4523,37.6562,80225.0
2015-08-06 10:35:00,51.71,51.88,51.67,51.88,42600.0,37.6562,37.78,37.6271,37.78,42600.0
2015-08-06 10:40:00,51.87,52.11,51.8,52.02,90596.0,37.7727,37.9475,37.7217,37.8819,90596.0
2015-08-06 10:45:00,52.04,52.29,52.03,52.29,31339.0,37.8965,38.0786,37.8892,38.0786,31339.0
2015-08-06 10:50:00,52.25,52.34,52.13,52.16,34310.0,38.0494,38.115,37.9621,37.9839,34310.0
2015-08-06 10:55:00,52.16,52.23,51.98,52.14,32440.0,37.9839,38.0349,37.8528,37.9693,32440.0
2015-08-06 11:00:00,52.16,52.26,52.15,52.18,23437.0,37.9839,38.0567,37.9766,37.9985,23437.0
2015-08-06 11:05:00,52.19,52.23,52.06,52.15,53099.0,38.0057,38.0349,37.9111,37.9766,53099.0
2015-08-06 11:10:00,52.15,52.27,52.11,52.23,41538.0,37.9766,38.064,37.9475,38.0349,41538.0
2015-08-06 11:15:00,52.25,52.25,52.12,52.18,29177.0,38.0494,38.0494,37.9548,37.9985,29177.0
2015-08-06 11:20:00,52.19,52.21,52.14,52.17,24061.0,38.0057,38.0203,37.9693,37.9912,24061.0
2015-08-06 11:25:00,52.18,52.21,51.97,52.0,35053.0,37.9985,38.0203,37.8455,37.8674,35053.0
2015-08-06 11:30:00,51.99,52.04,51.92,51.99,91653.0,37.8601,37.8965,37.8091,37.8601,91653.0
2015-08-06 11:35:00,51.99,51.99,51.78,51.79,48175.0,37.8601,37.8601,37.7072,37.7145,48175.0
2015-08-06 11:40:00,51.79,51.8,51.61,51.61,83301.0,37.7145,37.7217,37.5834,37.5834,83301.0
2015-08-06 11:45:00,51.61,51.69,51.54,51.63,44268.0,37.5834,37.6416,37.5324,37.5979,44268.0
2015-08-06 11:50:00,51.62,51.67,51.57,51.61,47103.0,37.5907,37.6271,37.5542,37.5834,47103.0
2015-08-06 11:55:00,51.62,51.63,51.3,51.35,77547.0,37.5907,37.5979,37.3576,37.394,77547.0
2015-08-06 12:00:00,51.37,51.41,51.3,51.3,32136.0,37.4086,37.4377,37.3576,37.3576,32136.0
2015-08-06 12:05:00,51.31,51.49,51.26,51.48,59689.0,37.3649,37.496,37.3285,37.4887,59689.0
2015-08-06 12:10:00,51.47,51.5,51.38,51.4,41131.0,37.4814,37.5033,37.4159,37.4305,41131.0
2015-08-06 12:15:00,51.4,51.45,51.23,51.35,113584.0,37.4305,37.4669,37.3067,37.394,113584.0
2015-08-06 12:20:00,51.34,51.36,51.27,51.31,167342.0,37.3868,37.4013,37.3358,37.3649,167342.0
2015-08-06 12:25:00,51.3,51.42,51.27,51.41,196332.0,37.3576,37.445,37.3358,37.4377,196332.0
2015-08-06 12:30:00,51.4,51.46,51.37,51.45,55775.0,37.4305,37.4741,37.4086,37.4669,55775.0
2015-08-06 12:35:00,51.45,51.53,51.41,51.51,26285.0,37.4669,37.5251,37.4377,37.5106,26285.0
2015-08-06 12:40:00,51.51,51.55,51.43,51.48,71536.0,37.5106,37.5397,37.4523,37.4887,71536.0
2015-08-06 12:45:00,51.48,51.48,51.35,51.36,55087.0,37.4887,37.4887,37.394,37.4013,55087.0
2015-08-06 12:50:00,51.37,51.48,51.33,51.47,34255.0,37.4086,37.4887,37.3795,37.4814,34255.0
2015-08-06 12:55:00,51.46,51.48,51.4,51.45,195786.0,37.4741,37.4887,37.4305,37.4669,195786.0
2015-08-06 13:00:00,51.43,51.49,51.43,51.49,34769.0,37.4523,37.496,37.4523,37.496,34769.0
2015-08-06 13:05:00,51.49,51.58,51.46,51.47,44501.0,37.496,37.5615,37.4741,37.4814,44501.0
2015-08-06 13:10:00,51.48,51.56,51.47,51.51,56652.0,37.4887,37.547,37.4814,37.5106,56652.0
2015-08-06 13:15:00,51.5,51.55,51.46,51.46,97806.0,37.5033,37.5397,37.4741,37.4741,97806.0
2015-08-06 13:20:00,51.48,51.63,51.46,51.63,106741.0,37.4887,37.5979,37.4741,37.5979,106741.0
2015-08-06 13:25:00,51.64,51.84,51.63,51.84,82514.0,37.6052,37.7509,37.5979,37.7509,82514.0
2015-08-06 13:30:00,51.84,51.94,51.81,51.81,88531.0,37.7509,37.8237,37.729,37.729,88531.0
2015-08-06 13:35:00,51.81,51.92,51.78,51.91,75788.0,37.729,37.8091,37.7072,37.8018,75788.0
2015-08-06 13:40:00,51.91,51.97,51.87,51.91,64617.0,37.8018,37.8455,37.7727,37.8018,64617.0
2015-08-06 13:45:00,51.91,51.91,51.79,51.8,43957.0,37.8018,37.8018,37.7145,37.7217,43957.0
2015-08-06 13:50:00,51.81,51.83,51.74,51.83,84403.0,37.729,37.7436,37.678,37.7436,84403.0
2015-08-06 13:55:00,51.82,51.84,51.7,51.74,39147.0,37.7363,37.7509,37.6489,37.678,39147.0
2015-08-06 14:00:00,51.74,51.76,51.7,51.72,44864.0,37.678,37.6926,37.6489,37.6635,44864.0
2015-08-06 14:05:00,51.72,51.72,51.63,51.71,38109.0,37.6635,37.6635,37.5979,37.6562,38109.0
2015-08-06 14:10:00,51.7,51.76,51.67,51.75,60934.0,37.6489,37.6926,37.6271,37.6853,60934.0
2015-08-06 14:15:00,51.73,51.92,51.72,51.89,51321.0,37.6708,37.8091,37.6635,37.7873,51321.0
2015-08-06 14:20:00,51.89,52.03,51.87,52.0,61175.0,37.7873,37.8892,37.7727,37.8674,61175.0
2015-08-06 14:25:00,52.02,52.17,52.01,52.11,115702.0,37.8819,37.9912,37.8747,37.9475,115702.0
2015-08-06 14:30:00,52.12,52.18,52.1,52.15,66414.0,37.9548,37.9985,37.9402,37.9766,66414.0
2015-08-06 14:35:00,52.16,52.16,52.1,52.11,56943.0,37.9839,37.9839,37.9402,37.9475,56943.0
2015-08-06 14:40:00,52.12,52.17,52.08,52.08,57823.0,37.9548,37.9912,37.9256,37.9256,57823.0
2015-08-06 14:45:00,52.08,52.2,52.08,52.11,63412.0,37.9256,38.013,37.9256,37.9475,63412.0
2015-08-06 14:50:00,52.11,52.14,52.07,52.08,39213.0,37.9475,37.9693,37.9184,37.9256,39213.0
2015-08-06 14:55:00,52.07,52.07,51.97,52.04,48545.0,37.9184,37.9184,37.8455,37.8965,48545.0
2015-08-06 15:00:00,52.04,52.08,52.01,52.05,37549.0,37.8965,37.9256,37.8747,37.9038,37549.0
2015-08-06 15:05:00,52.05,52.17,52.04,52.15,68720.0,37.9038,37.9912,37.8965,37.9766,68720.0
2015-08-06 15:10:00,52.15,52.16,52.1,52.16,54940.0,37.9766,37.9839,37.9402,37.9839,54940.0
2015-08-06 15:15:00,52.15,52.17,52.09,52.16,81827.0,37.9766,37.9912,37.9329,37.9839,81827.0
2015-08-06 15:20:00,52.16,52.2,52.09,52.12,63086.0,37.9839,38.013,37.9329,37.9548,63086.0
2015-08-06 15:25:00,52.11,52.16,52.08,52.12,73394.0,37.9475,37.9839,37.9256,37.9548,73394.0
2015-08-06 15:30:00,52.12,52.17,52.09,52.16,67053.0,37.9548,37.9912,37.9329,37.9839,67053.0
2015-08-06 15:35:00,52.15,52.16,52.07,52.13,92946.0,37.9766,37.9839,37.9184,37.9621,92946.0
2015-08-06 15:40:00,52.13,52.21,52.11,52.16,94863.0,37.9621,38.0203,37.9475,37.9839,94863.0
2015-08-06 15:45:00,52.18,52.21,52.15,52.21,119034.0,37.9985,38.0203,37.9766,38.0203,119034.0
2015-08-06 15:50:00,52.21,52.25,52.2,52.24,131736.0,38.0203,38.0494,38.013,38.0422,131736.0
2015-08-06 15:55:00,52.24,52.25,52.1,52.15,234980.0,38.0422,38.0494,37.9402,37.9766,234980.0
2015-08-07 09:30:00,51.64,51.78,51.21,51.36,84885.0,37.6052,37.7072,37.2921,37.4013,84885.0
2015-08-07 09:35:00,51.37,51.67,51.3,51.61,37544.0,37.4086,37.6271,37.3576,37.5834,37544.0
2015-08-07 09:40:00,51.64,51.96,51.57,51.75,74816.0,37.6052,37.8383,37.5542,37.6853,74816.0
2015-08-07 09:45:00,51.77,51.94,51.73,51.86,82041.0,37.6999,37.8237,37.6708,37.7654,82041.0
2015-08-07 09:50:00,51.86,51.94,51.76,51.83,34230.0,37.7654,37.8237,37.6926,37.7436,34230.0
2015-08-07 09:55:00,51.83,51.83,51.63,51.66,74487.0,37.7436,37.7436,37.5979,37.6198,74487.0
2015-08-07 10:00:00,51.67,51.67,51.49,51.53,53721.0,37.6271,37.6271,37.496,37.5251,53721.0
2015-08-07 10:05:00,51.53,51.63,51.42,51.59,25515.0,37.5251,37.5979,37.445,37.5688,25515.0
2015-08-07 10:10:00,51.61,51.91,51.6,51.86,21840.0,37.5834,37.8018,37.5761,37.7654,21840.0
2015-08-07 10:15:00,51.85,52.04,51.81,52.02,22433.0,37.7582,37.8965,37.729,37.8819,22433.0
2015-08-07 10:20:00,52.03,52.09,51.96,52.03,28454.0,37.8892,37.9329,37.8383,37.8892,28454.0
2015-08-07 10:25:00,52.02,52.04,51.87,51.87,18676.0,37.8819,37.8965,37.7727,37.7727,18676.0
2015-08-07 10:30:00,51.88,52.15,51.86,52.01,94418.0,37.78,37.9766,37.7654,37.8747,94418.0
2015-08-07 10:35:00,52.02,52.16,52.0,52.14,25817.0,37.8819,37.9839,37.8674,37.9693,25817.0
2015-08-07 10:40:00,52.16,52.3,52.14,52.23,42609.0,37.9839,38.0858,37.9693,38.0349,42609.0
2015-08-07 10:45:00,52.2,52.38,52.17,52.35,39567.0,38.013,38.1441,37.9912,38.1223,39567.0
2015-08-07 10:50:00,52.35,52.42,52.08,52.1,53353.0,38.1223,38.1732,37.9256,37.9402,53353.0
2015-08-07 10:55:00,52.07,52.11,51.93,52.03,66931.0,37.9184,37.9475,37.8164,37.8892,66931.0
2015-08-07 11:00:00,52.02,52.02,51.89,51.9,111141.0,37.8819,37.8819,37.7873,37.7946,111141.0
2015-08-07 11:05:00,51.9,51.9,51.77,51.77,104389.0,37.7946,37.7946,37.6999,37.6999,104389.0
2015-08-07 11:10:00,51.77,51.87,51.66,51.67,87375.0,37.6999,37.7727,37.6198,37.6271,87375.0
2015-08-07 11:15:00,51.67,51.67,51.49,51.52,88243.0,37.6271,37.6271,37.496,37.5178,88243.0
2015-08-07 11:20:00,51.52,51.59,51.5,51.53,53355.0,37.5178,37.5688,37.5033,37.5251,53355.0
2015-08-07 11:25:00,51.53,51.79,51.52,51.66,132532.0,37.5251,37.7145,37.5178,37.6198,132532.0
2015-08-07 11:30:00,51.67,51.67,51.51,51.53,59025.0,37.6271,37.6271,37.5106,37.5251,59025.0
2015-08-07 11:35:00,51.52,51.54,51.41,51.44,50322.0,37.5178,37.5324,37.4377,37.4596,50322.0
2015-08-07 11:40:00,51.45,51.67,51.45,51.64,43926.0,37.4669,37.6271,37.4669,37.6052,43926.0
2015-08-07 11:45:00,51.66,51.86,51.63,51.71,62674.0,37.6198,37.7654,37.5979,37.6562,62674.0
2015-08-07 11:50:00,51.71,51.73,51.63,51.65,27144.0,37.6562,37.6708,37.5979,37.6125,27144.0
2015-08-07 11:55:00,51.65,51.68,51.58,51.61,33772.0,37.6125,37.6344,37.5615,37.5834,33772.0
2015-08-07 12:00:00,51.59,51.63,51.53,51.57,42847.0,37.5688,37.5979,37.5251,37.5542,42847.0
2015-08-07 12:05:00,51.57,51.6,51.51,51.6,39077.0,37.5542,37.5761,37.5106,37.5761,39077.0
2015-08-07 12:10:00,51.59,51.59,51.42,51.5,50387.0,37.5688,37.5688,37.445,37.5033,50387.0
2015-08-07 12:15:00,51.49,51.56,51.45,51.5,46773.0,37.496,37.547,37.4669,37.5033,46773.0
2015-08-07 12:20:00,51.5,51.51,51.39,51.45,26923.0,37.5033,37.5106,37.4232,37.4669,26923.0
2015-08-07 12:25:00,51.45,51.51,51.42,51.51,30804.0,37.4669,37.5106,37.445,37.5106,30804.0
2015-08-07 12:30:00,51.51,51.51,51.28,51.28,38694.0,37.5106,37.5106,37.3431,37.3431,38694.0
2015-08-07 12:35:00,51.29,51.33,51.24,51.31,31133.0,37.3503,37.3795,37.3139,37.3649,31133.0
2015-08-07 12:40:00,51.31,51.35,51.29,51.3,30001.0,37.3649,37.394,37.3503,37.3576,30001.0
2015-08-07 12:45:00,51.3,51.32,51.2,51.25,29861.0,37.3576,37.3722,37.2848,37.3212,29861.0
2015-08-07 12:50:00,51.25,51.45,51.25,51.41,36958.0,37.3212,37.4669,37.3212,37.4377,36958.0
2015-08-07 12:55:00,51.41,51.42,51.33,51.4,41183.0,37.4377,37.445,37.3795,37.4305,41183.0
2015-08-07 13:00:00,51.4,51.42,51.31,51.35,43594.0,37.4305,37.445,37.3649,37.394,43594.0
2015-08-07 13:05:00,51.34,51.53,51.34,51.51,48670.0,37.3868,37.5251,37.3868,37.5106,48670.0
2015-08-07 13:10:00,51.51,51.51,51.47,51.49,24192.0,37.5106,37.5106,37.4814,37.496,24192.0
2015-08-07 13:15:00,51.49,51.53,51.44,51.52,36393.0,37.496,37.5251,37.4596,37.5178,36393.0
2015-08-07 13:20:00,51.51,51.51,51.45,51.51,41730.0,37.5106,37.5106,37.4669,37.5106,41730.0
2015-08-07 13:25:00,51.52,51.58,51.51,51.57,22922.0,37.5178,37.5615,37.5106,37.5542,22922.0
2015-08-07 13:30:00,51.58,51.63,51.51,51.53,32196.0,37.5615,37.5979,37.5106,37.5251,32196.0
2015-08-07 13:35:00,51.53,51.54,51.36,51.36,32509.0,37.5251,37.5324,37.4013,37.4013,32509.0
2015-08-07 13:40:00,51.35,51.4,51.33,51.38,36522.0,37.394,37.4305,37.3795,37.4159,36522.0
2015-08-07 13:45:00,51.38,51.47,51.38,51.41,33323.0,37.4159,37.4814,37.4159,37.4377,33323.0
2015-08-07 13:50:00,51.41,51.45,51.4,51.41,36548.0,37.4377,37.4669,37.4305,37.4377,36548.0
2015-08-07 13:55:00,51.41,51.46,51.36,51.36,43749.0,37.4377,37.4741,37.4013,37.4013,43749.0
2015-08-07 14:00:00,51.37,51.53,51.33,51.52,68741.0,37.4086,37.5251,37.3795,37.5178,68741.0
2015-08-07 14:05:00,51.52,51.57,51.48,51.5,37142.0,37.5178,37.5542,37.4887,37.5033,37142.0
2015-08-07 14:10:00,51.5,51.51,51.43,51.43,33440.0,37.5033,37.5106,37.4523,37.4523,33440.0
2015-08-07 14:15:00,51.43,51.52,51.41,51.5,43939.0,37.4523,37.5178,37.4377,37.5033,43939.0
2015-08-07 14:20:00,51.49,51.52,51.39,51.4,41110.0,37.496,37.5178,37.4232,37.4305,41110.0
2015-08-07 14:25:00,51.4,51.42,51.34,51.38,38713.0,37.4305,37.445,37.3868,37.4159,38713.0
2015-08-07 14:30:00,51.39,51.41,51.34,51.39,38877.0,37.4232,37.4377,37.3868,37.4232,38877.0
2015-08-07 14:35:00,51.4,51.45,51.37,51.43,46427.0,37.4305,37.4669,37.4086,37.4523,46427.0
2015-08-07 14:40:00,51.42,51.42,51.27,51.31,42631.0,37.445,37.445,37.3358,37.3649,42631.0
2015-08-07 14:45:00,51.3,51.32,51.25,51.28,44464.0,37.3576,37.3722,37.3212,37.3431,44464.0
2015-08-07 14:50:00,51.28,51.42,51.28,51.42,50011.0,37.3431,37.445,37.3431,37.445,50011.0
2015-08-07 14:55:00,51.41,51.43,51.38,51.39,62414.0,37.4377,37.4523,37.4159,37.4232,62414.0
2015-08-07 15:00:00,51.38,51.39,51.19,51.19,86201.0,37.4159,37.4232,37.2775,37.2775,86201.0
2015-08-07 15:05:00,51.19,51.24,51.14,51.2,46555.0,37.2775,37.3139,37.2411,37.2848,46555.0
2015-08-07 15:10:00,51.2,51.2,51.11,51.15,56822.0,37.2848,37.2848,37.2193,37.2484,56822.0
2015-08-07 15:15:00,51.16,51.22,51.15,51.17,57821.0,37.2557,37.2994,37.2484,37.263,57821.0
2015-08-07 15:20:00,51.17,51.31,51.17,51.28,81925.0,37.263,37.3649,37.263,37.3431,81925.0
2015-08-07 15:25:00,51.28,51.36,51.28,51.3,70003.0,37.3431,37.4013,37.3431,37.3576,70003.0
2015-08-07 15:30:00,51.3,51.44,51.3,51.33,85172.0,37.3576,37.4596,37.3576,37.3795,85172.0
2015-08-07 15:35:00,51.32,51.34,51.28,51.29,114085.0,37.3722,37.3868,37.3431,37.3503,114085.0
2015-08-07 15:40:00,51.3,51.32,51.18,51.2,135119.0,37.3576,37.3722,37.2702,37.2848,135119.0
2015-08-07 15:45:00,51.2,51.21,51.13,51.14,113825.0,37.2848,37.2921,37.2338,37.2411,113825.0
2015-08-07 15:50:00,51.14,51.18,51.11,51.18,118056.0,37.2411,37.2702,37.2193,37.2702,118056.0
2015-08-07 15:55:00,51.17,51.19,51.13,51.17,276135.0,37.263,37.2775,37.2338,37.263,276135.0
2015-08-10 09:30:00,52.21,52.23,51.81,52.02,99798.0,38.0203,38.0349,37.729,37.8819,99798.0
2015-08-10 09:35:00,51.94,52.11,51.81,51.96,50644.0,37.8237,37.9475,37.729,37.8383,50644.0
2015-08-10 09:40:00,51.97,51.99,51.71,51.77,73659.0,37.8455,37.8601,37.6562,37.6999,73659.0
2015-08-10 09:45:00,51.81,52.4,51.75,51.96,151977.0,37.729,38.1587,37.6853,37.8383,151977.0
2015-08-10 09:50:00,51.96,51.98,51.75,51.85,52312.0,37.8383,37.8528,37.6853,37.7582,52312.0
2015-08-10 09:55:00,51.87,51.9,51.65,51.83,29887.0,37.7727,37.7946,37.6125,37.7436,29887.0
2015-08-10 10:00:00,51.82,51.92,51.77,51.84,54343.0,37.7363,37.8091,37.6999,37.7509,54343.0
2015-08-10 10:05:00,51.87,51.91,51.81,51.9,30465.0,37.7727,37.8018,37.729,37.7946,30465.0
2015-08-10 10:10:00,51.9,52.13,51.89,52.11,67065.0,37.7946,37.9621,37.7873,37.9475,67065.0
2015-08-10 10:15:00,52.11,52.48,52.11,52.23,91204.0,37.9475,38.2169,37.9475,38.0349,91204.0
2015-08-10 10:20:00,52.23,52.31,52.18,52.31,37716.0,38.0349,38.0931,37.9985,38.0931,37716.0
2015-08-10 10:25:00,52.3,52.43,52.26,52.36,31962.0,38.0858,38.1805,38.0567,38.1295,31962.0
2015-08-10 10:30:00,52.36,52.38,52.26,52.27,32267.0,38.1295,38.1441,38.0567,38.064,32267.0
2015-08-10 10:35:00,52.27,52.29,52.09,52.12,32779.0,38.064,38.0786,37.9329,37.9548,32779.0
2015-08-10 10:40:00,52.15,52.29,52.1,52.19,31415.0,37.9766,38.0786,37.9402,38.0057,31415.0
2015-08-10 10:45:00,52.2,52.36,52.15,52.35,33876.0,38.013,38.1295,37.9766,38.1223,33876.0
2015-08-10 10:50:00,52.35,52.35,52.24,52.34,38016.0,38.1223,38.1223,38.0422,38.115,38016.0
2015-08-10 10:55:00,52.34,52.37,52.28,52.34,39156.0,38.115,38.1368,38.0713,38.115,39156.0
2015-08-10 11:00:00,52.35,52.66,52.35,52.65,90381.0,38.1223,38.348,38.1223,38.3407,90381.0
2015-08-10 11:05:00,52.64,52.8,52.63,52.78,96284.0,38.3334,38.45,38.3262,38.4354,96284.0
2015-08-10 11:10:00,52.79,52.88,52.76,52.82,80178.0,38.4427,38.5082,38.4208,38.4645,80178.0
2015-08-10 11:15:00,52.84,52.88,52.6,52.67,62211.0,38.4791,38.5082,38.3043,38.3553,62211.0
2015-08-10 11:20:00,52.68,52.95,52.66,52.9,61472.0,38.3626,38.5592,38.348,38.5228,61472.0
2015-08-10 11:25:00,52.9,52.97,52.69,52.7,51028.0,38.5228,38.5738,38.3699,38.3771,51028.0
2015-08-10 11:30:00,52.71,52.87,52.7,52.8,62235.0,38.3844,38.5009,38.3771,38.45,62235.0
2015-08-10 11:35:00,52.83,52.98,52.8,52.93,26004.0,38.4718,38.581,38.45,38.5446,26004.0
2015-08-10 11:40:00,52.93,53.04,52.93,53.02,40294.0,38.5446,38.6247,38.5446,38.6102,40294.0
2015-08-10 11:45:00,53.02,53.06,52.91,52.91,44679.0,38.6102,38.6393,38.5301,38.5301,44679.0
2015-08-10 11:50:00,52.92,52.92,52.81,52.81,46987.0,38.5373,38.5373,38.4572,38.4572,46987.0
2015-08-10 11:55:00,52.81,53.0,52.81,53.0,26310.0,38.4572,38.5956,38.4572,38.5956,26310.0
2015-08-10 12:00:00,53.0,53.06,52.98,53.04,35856.0,38.5956,38.6393,38.581,38.6247,35856.0
2015-08-10 12:05:00,53.03,53.05,52.93,52.97,32464.0,38.6174,38.632,38.5446,38.5738,32464.0
2015-08-10 12:10:00,52.97,53.0,52.89,52.94,33569.0,38.5738,38.5956,38.5155,38.5519,33569.0
2015-08-10 12:15:00,52.94,53.0,52.91,52.91,33283.0,38.5519,38.5956,38.5301,38.5301,33283.0
2015-08-10 12:20:00,52.91,52.92,52.73,52.77,54163.0,38.5301,38.5373,38.399,38.4281,54163.0
2015-08-10 12:25:00,52.78,52.8,52.72,52.73,45925.0,38.4354,38.45,38.3917,38.399,45925.0
2015-08-10 12:30:00,52.74,52.85,52.74,52.83,24791.0,38.4063,38.4864,38.4063,38.4718,24791.0
2015-08-10 12:35:00,52.83,52.9,52.82,52.85,28741.0,38.4718,38.5228,38.4645,38.4864,28741.0
2015-08-10 12:40:00,52.85,52.89,52.82,52.82,32195.0,38.4864,38.5155,38.4645,38.4645,32195.0
2015-08-10 12:45:00,52.83,52.94,52.82,52.92,38033.0,38.4718,38.5519,38.4645,38.5373,38033.0
2015-08-10 12:50:00,52.93,52.94,52.86,52.92,29514.0,38.5446,38.5519,38.4937,38.5373,29514.0
2015-08-10 12:55:00,52.92,52.96,52.9,52.96,22399.0,38.5373,38.5665,38.5228,38.5665,22399.0
2015-08-10 13:00:00,52.93,52.98,52.91,52.95,25361.0,38.5446,38.581,38.5301,38.5592,25361.0
2015-08-10 13:05:00,52.94,52.99,52.93,52.98,18448.0,38.5519,38.5883,38.5446,38.581,18448.0
2015-08-10 13:10:00,52.98,53.04,52.91,52.91,32941.0,38.581,38.6247,38.5301,38.5301,32941.0
2015-08-10 13:15:00,52.91,52.93,52.83,52.84,37469.0,38.5301,38.5446,38.4718,38.4791,37469.0
2015-08-10 13:20:00,52.82,52.96,52.81,52.96,24553.0,38.4645,38.5665,38.4572,38.5665,24553.0
2015-08-10 13:25:00,52.95,53.03,52.94,52.99,18629.0,38.5592,38.6174,38.5519,38.5883,18629.0
2015-08-10 13:30:00,52.99,53.03,52.98,53.02,21321.0,38.5883,38.6174,38.581,38.6102,21321.0
2015-08-10 13:35:00,53.03,53.06,52.99,52.99,30545.0,38.6174,38.6393,38.5883,38.5883,30545.0
2015-08-10 13:40:00,53.01,53.06,53.0,53.01,19837.0,38.6029,38.6393,38.5956,38.6029,19837.0
2015-08-10 13:45:00,53.02,53.06,53.01,53.04,38572.0,38.6102,38.6393,38.6029,38.6247,38572.0
2015-08-10 13:50:00,53.03,53.03,52.99,52.99,47790.0,38.6174,38.6174,38.5883,38.5883,47790.0
2015-08-10 13:55:00,53.0,53.02,52.98,53.0,29876.0,38.5956,38.6102,38.581,38.5956,29876.0
2015-08-10 14:00:00,53.01,53.04,52.95,53.03,26176.0,38.6029,38.6247,38.5592,38.6174,26176.0
2015-08-10 14:05:00,53.04,53.18,53.03,53.16,35973.0,38.6247,38.7267,38.6174,38.7121,35973.0
2015-08-10 14:10:00,53.16,53.22,53.16,53.22,26416.0,38.7121,38.7558,38.7121,38.7558,26416.0
2015-08-10 14:15:00,53.22,53.33,53.21,53.3,70637.0,38.7558,38.8359,38.7485,38.8141,70637.0
2015-08-10 14:20:00,53.29,53.36,53.29,53.36,71905.0,38.8068,38.8578,38.8068,38.8578,71905.0
2015-08-10 14:25:00,53.35,53.54,53.34,53.42,127166.0,38.8505,38.9888,38.8432,38.9015,127166.0
2015-08-10 14:30:00,53.42,53.44,53.2,53.21,31397.0,38.9015,38.916,38.7412,38.7485,31397.0
2015-08-10 14:35:00,53.22,53.31,53.21,53.27,31057.0,38.7558,38.8213,38.7485,38.7922,31057.0
2015-08-10 14:40:00,53.28,53.36,53.28,53.36,18585.0,38.7995,38.8578,38.7995,38.8578,18585.0
2015-08-10 14:45:00,53.37,53.47,53.37,53.46,26638.0,38.865,38.9379,38.865,38.9306,26638.0
2015-08-10 14:50:00,53.45,53.48,53.42,53.44,48959.0,38.9233,38.9451,38.9015,38.916,48959.0
2015-08-10 14:55:00,53.42,53.43,53.36,53.37,31991.0,38.9015,38.9087,38.8578,38.865,31991.0
2015-08-10 15:00:00,53.37,53.47,53.37,53.46,26869.0,38.865,38.9379,38.865,38.9306,26869.0
2015-08-10 15:05:00,53.45,53.46,53.4,53.41,48851.0,38.9233,38.9306,38.8869,38.8942,48851.0
2015-08-10 15:10:00,53.41,53.45,53.39,53.45,36622.0,38.8942,38.9233,38.8796,38.9233,36622.0
2015-08-10 15:15:00,53.44,53.53,53.44,53.49,91713.0,38.916,38.9816,38.916,38.9524,91713.0
2015-08-10 15:20:00,53.49,53.57,53.48,53.53,65785.0,38.9524,39.0107,38.9451,38.9816,65785.0
2015-08-10 15:25:00,53.52,53.55,53.49,53.54,43407.0,38.9743,38.9961,38.9524,38.9888,43407.0
2015-08-10 15:30:00,53.54,53.54,53.47,53.47,39952.0,38.9888,38.9888,38.9379,38.9379,39952.0
2015-08-10 15:35:00,53.47,53.47,53.29,53.3,55470.0,38.9379,38.9379,38.8068,38.8141,55470.0
2015-08-10 15:40:00,53.3,53.39,53.29,53.37,53562.0,38.8141,38.8796,38.8068,38.865,53562.0
2015-08-10 15:45:00,53.38,53.39,53.29,53.3,90912.0,38.8723,38.8796,38.8068,38.8141,90912.0
2015-08-10 15:50:00,53.3,53.3,53.25,53.26,141141.0,38.8141,38.8141,38.7777,38.7849,141141.0
2015-08-10 15:55:00,53.27,53.3,53.22,53.28,235891.0,38.7922,38.8141,38.7558,38.7995,235891.0
2015-08-11 09:30:00,52.37,52.59,52.26,52.48,117229.0,38.1368,38.297,38.0567,38.2169,117229.0
2015-08-11 09:35:00,52.46,52.72,52.33,52.7,39100.0,38.2024,38.3917,38.1077,38.3771,39100.0
2015-08-11 09:40:00,52.71,52.84,52.62,52.67,84961.0,38.3844,38.4791,38.3189,38.3553,84961.0
2015-08-11 09:45:00,52.66,52.84,52.6,52.8,59787.0,38.348,38.4791,38.3043,38.45,59787.0
2015-08-11 09:50:00,52.8,52.82,52.53,52.62,63580.0,38.45,38.4645,38.2533,38.3189,63580.0
2015-08-11 09:55:00,52.63,52.69,52.6,52.69,32101.0,38.3262,38.3699,38.3043,38.3699,32101.0
2015-08-11 10:00:00,52.65,52.65,52.5,52.61,58550.0,38.3407,38.3407,38.2315,38.3116,58550.0
2015-08-11 10:05:00,52.6,52.85,52.56,52.79,65630.0,38.3043,38.4864,38.2752,38.4427,65630.0
2015-08-11 10:10:00,52.79,52.96,52.78,52.94,59830.0,38.4427,38.5665,38.4354,38.5519,59830.0
2015-08-11 10:15:00,52.94,53.13,52.94,53.1,86593.0,38.5519,38.6903,38.5519,38.6684,86593.0
2015-08-11 10:20:00,53.1,53.15,53.03,53.14,42141.0,38.6684,38.7048,38.6174,38.6976,42141.0
2015-08-11 10:25:00,53.12,53.19,53.07,53.09,62290.0,38.683,38.734,38.6466,38.6611,62290.0
2015-08-11 10:30:00,53.1,53.15,53.06,53.1,42791.0,38.6684,38.7048,38.6393,38.6684,42791.0
2015-08-11 10:35:00,53.1,53.15,53.05,53.14,25703.0,38.6684,38.7048,38.632,38.6976,25703.0
2015-08-11 10:40:00,53.14,53.34,53.11,53.21,81033.0,38.6976,38.8432,38.6757,38.7485,81033.0
2015-08-11 10:45:00,53.21,53.21,53.08,53.09,49679.0,38.7485,38.7485,38.6539,38.6611,49679.0
2015-08-11 10:50:00,53.09,53.16,53.05,53.1,55772.0,38.6611,38.7121,38.632,38.6684,55772.0
2015-08-11 10:55:00,53.11,53.13,53.05,53.08,30895.0,38.6757,38.6903,38.632,38.6539,30895.0
2015-08-11 11:00:00,53.06,53.13,53.05,53.06,34104.0,38.6393,38.6903,38.632,38.6393,34104.0
2015-08-11 11:05:00,53.05,53.09,53.02,53.04,46391.0,38.632,38.6611,38.6102,38.6247,46391.0
2015-08-11 11:10:00,53.05,53.12,53.03,53.11,18008.0,38.632,38.683,38.6174,38.6757,18008.0
2015-08-11 11:15:00,53.09,53.09,53.0,53.03,22232.0,38.6611,38.6611,38.5956,38.6174,22232.0
2015-08-11 11:20:00,53.01,53.07,53.0,53.05,27663.0,38.6029,38.6466,38.5956,38.632,27663.0
2015-08-11 11:25:00,53.04,53.05,52.93,52.99,28044.0,38.6247,38.632,38.5446,38.5883,28044.0
2015-08-11 11:30:00,53.0,53.09,52.95,53.06,30268.0,38.5956,38.6611,38.5592,38.6393,30268.0
2015-08-11 11:35:00,53.06,53.14,52.99,53.02,28380.0,38.6393,38.6976,38.5883,38.6102,28380.0
2015-08-11 11:40:00,53.0,53.03,52.97,52.98,24647.0,38.5956,38.6174,38.5738,38.581,24647.0
2015-08-11 11:45:00,52.98,53.01,52.91,52.93,32086.0,38.581,38.6029,38.5301,38.5446,32086.0
2015-08-11 11:50:00,52.93,52.93,52.88,52.91,17560.0,38.5446,38.5446,38.5082,38.5301,17560.0
2015-08-11 11:55:00,52.91,53.0,52.9,53.0,25758.0,38.5301,38.5956,38.5228,38.5956,25758.0
2015-08-11 12:00:00,52.99,53.06,52.96,53.02,47375.0,38.5883,38.6393,38.5665,38.6102,47375.0
2015-08-11 12:05:00,53.02,53.1,53.01,53.08,15786.0,38.6102,38.6684,38.6029,38.6539,15786.0
2015-08-11 12:10:00,53.09,53.13,53.07,53.09,27588.0,38.6611,38.6903,38.6466,38.6611,27588.0
2015-08-11 12:15:00,53.09,53.14,53.08,53.13,34991.0,38.6611,38.6976,38.6539,38.6903,34991.0
2015-08-11 12:20:00,53.12,53.19,53.1,53.19,32143.0,38.683,38.734,38.6684,38.734,32143.0
2015-08-11 12:25:00,53.19,53.21,53.13,53.15,13185.0,38.734,38.7485,38.6903,38.7048,13185.0
2015-08-11 12:30:00,53.13,53.2,53.08,53.17,33628.0,38.6903,38.7412,38.6539,38.7194,33628.0
2015-08-11 12:35:00,53.18,53.2,53.12,53.13,18485.0,38.7267,38.7412,38.683,38.6903,18485.0
2015-08-11 12:40:00,53.11,53.14,53.08,53.13,30119.0,38.6757,38.6976,38.6539,38.6903,30119.0
2015-08-11 12:45:00,53.13,53.23,53.11,53.22,40038.0,38.6903,38.7631,38.6757,38.7558,40038.0
2015-08-11 12:50:00,53.23,53.33,53.21,53.26,38817.0,38.7631,38.8359,38.7485,38.7849,38817.0
2015-08-11 12:55:00,53.26,53.27,53.2,53.25,36412.0,38.7849,38.7922,38.7412,38.7777,36412.0
2015-08-11 13:00:00,53.25,53.3,53.24,53.28,31408.0,38.7777,38.8141,38.7704,38.7995,31408.0
2015-08-11 13:05:00,53.27,53.32,53.24,53.3,40945.0,38.7922,38.8286,38.7704,38.8141,40945.0
2015-08-11 13:10:00,53.3,53.37,53.26,53.35,56310.0,38.8141,38.865,38.7849,38.8505,56310.0
2015-08-11 13:15:00,53.35,53.46,53.34,53.42,25269.0,38.8505,38.9306,38.8432,38.9015,25269.0
2015-08-11 13:20:00,53.42,53.52,53.36,53.52,39216.0,38.9015,38.9743,38.8578,38.9743,39216.0
2015-08-11 13:25:00,53.52,53.63,53.51,53.61,37743.0,38.9743,39.0544,38.967,39.0398,37743.0
2015-08-11 13:30:00,53.6,53.72,53.59,53.68,63445.0,39.0325,39.1199,39.0253,39.0908,63445.0
2015-08-11 13:35:00,53.68,53.9,53.67,53.85,50475.0,39.0908,39.251,39.0835,39.2146,50475.0
2015-08-11 13:40:00,53.88,54.07,53.84,54.0,133560.0,39.2364,39.3748,39.2073,39.3238,133560.0
2015-08-11 13:45:00,54.0,54.08,53.99,54.05,87054.0,39.3238,39.3821,39.3165,39.3602,87054.0
2015-08-11 13:50:00,54.05,54.19,54.02,54.1,84839.0,39.3602,39.4622,39.3384,39.3966,84839.0
2015-08-11 13:55:00,54.1,54.31,54.07,54.19,82924.0,39.3966,39.5496,39.3748,39.4622,82924.0
2015-08-11 14:00:00,54.19,54.71,54.17,54.55,159286.0,39.4622,39.8409,39.4476,39.7243,159286.0
2015-08-11 14:05:00,54.54,54.83,54.44,54.79,116719.0,39.7171,39.9282,39.6442,39.8991,116719.0
2015-08-11 14:10:00,54.79,55.4,54.79,55.21,315546.0,39.8991,40.3433,39.8991,40.205,315546.0
2015-08-11 14:15:00,55.22,55.32,54.87,55.19,136335.0,40.2122,40.2851,39.9574,40.1904,136335.0
2015-08-11 14:20:00,55.19,55.49,55.16,55.29,116544.0,40.1904,40.4089,40.1686,40.2632,116544.0
2015-08-11 14:25:00,55.27,55.38,55.22,55.24,97886.0,40.2487,40.3288,40.2122,40.2268,97886.0
2015-08-11 14:30:00,55.25,55.48,55.12,55.33,123414.0,40.2341,40.4016,40.1394,40.2924,123414.0
2015-08-11 14:35:00,55.36,55.43,55.32,55.39,72415.0,40.3142,40.3652,40.2851,40.336,72415.0
2015-08-11 14:40:00,55.4,55.55,55.31,55.31,109012.0,40.3433,40.4526,40.2778,40.2778,109012.0
2015-08-11 14:45:00,55.32,55.47,55.32,55.39,78311.0,40.2851,40.3943,40.2851,40.336,78311.0
2015-08-11 14:50:00,55.4,55.45,55.24,55.26,106044.0,40.3433,40.3797,40.2268,40.2414,106044.0
2015-08-11 14:55:00,55.26,55.41,55.23,55.36,148475.0,40.2414,40.3506,40.2195,40.3142,148475.0
2015-08-11 15:00:00,55.36,55.67,55.36,55.61,160739.0,40.3142,40.5399,40.3142,40.4963,160739.0
2015-08-11 15:05:00,55.6,55.62,55.5,55.54,104360.0,40.489,40.5035,40.4161,40.4453,104360.0
2015-08-11 15:10:00,55.54,55.69,55.54,55.66,99671.0,40.4453,40.5545,40.4453,40.5327,99671.0
2015-08-11 15:15:00,55.66,55.68,55.49,55.6,140481.0,40.5327,40.5472,40.4089,40.489,140481.0
2015-08-11 15:20:00,55.6,55.6,55.52,55.57,95833.0,40.489,40.489,40.4307,40.4671,95833.0
2015-08-11 15:25:00,55.57,55.69,55.55,55.68,110841.0,40.4671,40.5545,40.4526,40.5472,110841.0
2015-08-11 15:30:00,55.69,55.76,55.62,55.75,151058.0,40.5545,40.6055,40.5035,40.5982,151058.0
2015-08-11 15:35:00,55.75,55.85,55.7,55.79,144678.0,40.5982,40.671,40.5618,40.6273,144678.0
2015-08-11 15:40:00,55.79,55.81,53.76,55.69,810282.0,40.6273,40.6419,39.149,40.5545,810282.0
2015-08-11 15:45:00,55.69,55.76,55.66,55.71,214853.0,40.5545,40.6055,40.5327,40.5691,214853.0
2015-08-11 15:50:00,55.71,55.9,55.71,55.9,203113.0,40.5691,40.7074,40.5691,40.7074,203113.0
2015-08-11 15:55:00,55.9,55.92,55.81,55.88,551914.0,40.7074,40.722,40.6419,40.6929,551914.0
2015-08-12 09:30:00,55.64,56.3,55.48,56.3,184130.0,40.5181,40.9987,40.4016,40.9987,184130.0
2015-08-12 09:35:00,56.29,56.98,56.2,56.42,169969.0,40.9914,41.4939,40.9259,41.0861,169969.0
2015-08-12 09:40:00,56.43,56.48,56.18,56.23,88543.0,41.0934,41.1298,40.9113,40.9477,88543.0
2015-08-12 09:45:00,56.26,56.26,55.73,55.75,121541.0,40.9696,40.9696,40.5836,40.5982,121541.0
2015-08-12 09:50:00,55.76,55.92,55.5,55.59,70089.0,40.6055,40.722,40.4161,40.4817,70089.0
2015-08-12 09:55:00,55.6,55.6,54.89,55.14,76511.0,40.489,40.489,39.9719,40.154,76511.0
2015-08-12 10:00:00,55.17,55.66,55.11,55.56,85548.0,40.1758,40.5327,40.1321,40.4598,85548.0
2015-08-12 10:05:00,55.55,55.67,55.38,55.5,113627.0,40.4526,40.5399,40.3288,40.4161,113627.0
2015-08-12 10:10:00,55.49,55.5,55.18,55.24,124295.0,40.4089,40.4161,40.1831,40.2268,124295.0
2015-08-12 10:15:00,55.24,55.72,55.2,55.66,114102.0,40.2268,40.5764,40.1977,40.5327,114102.0
2015-08-12 10:20:00,55.68,55.69,55.34,55.34,57608.0,40.5472,40.5545,40.2996,40.2996,57608.0
2015-08-12 10:25:00,55.34,55.61,55.28,55.56,137343.0,40.2996,40.4963,40.2559,40.4598,137343.0
2015-08-12 10:30:00,55.6,55.67,55.32,55.37,52088.0,40.489,40.5399,40.2851,40.3215,52088.0
2015-08-12 10:35:00,55.37,55.42,55.19,55.28,64717.0,40.3215,40.3579,40.1904,40.2559,64717.0
2015-08-12 10:40:00,55.28,55.28,55.17,55.23,55768.0,40.2559,40.2559,40.1758,40.2195,55768.0
2015-08-12 10:45:00,55.23,55.72,55.23,55.67,84019.0,40.2195,40.5764,40.2195,40.5399,84019.0
2015-08-12 10:50:00,55.66,56.14,55.59,56.04,118007.0,40.5327,40.8822,40.4817,40.8094,118007.0
2015-08-12 10:55:00,56.05,56.1,55.78,55.91,78042.0,40.8167,40.8531,40.6201,40.7147,78042.0
2015-08-12 11:00:00,55.9,56.02,55.77,55.98,47556.0,40.7074,40.7948,40.6128,40.7657,47556.0
2015-08-12 11:05:00,55.99,56.22,55.98,56.13,76735.0,40.773,40.9405,40.7657,40.8749,76735.0
2015-08-12 11:10:00,56.1,56.13,55.73,55.84,45071.0,40.8531,40.8749,40.5836,40.6637,45071.0
2015-08-12 11:15:00,55.84,55.9,55.73,55.84,46245.0,40.6637,40.7074,40.5836,40.6637,46245.0
2015-08-12 11:20:00,55.83,56.03,55.83,55.95,27686.0,40.6565,40.8021,40.6565,40.7438,27686.0
2015-08-12 11:25:00,55.97,56.12,55.96,56.1,63574.0,40.7584,40.8676,40.7511,40.8531,63574.0
2015-08-12 11:30:00,56.07,56.09,55.97,56.07,77838.0,40.8312,40.8458,40.7584,40.8312,77838.0
2015-08-12 11:35:00,56.08,56.25,56.02,56.2,117320.0,40.8385,40.9623,40.7948,40.9259,117320.0
2015-08-12 11:40:00,56.21,56.6,56.2,56.53,107372.0,40.9332,41.2172,40.9259,41.1662,107372.0
2015-08-12 11:45:00,56.49,56.58,56.31,56.42,49085.0,41.1371,41.2026,41.006,41.0861,49085.0
2015-08-12 11:50:00,56.43,56.52,56.34,56.49,59637.0,41.0934,41.1589,41.0279,41.1371,59637.0
2015-08-12 11:55:00,56.48,56.53,56.32,56.34,48436.0,41.1298,41.1662,41.0133,41.0279,48436.0
2015-08-12 12:00:00,56.33,56.35,56.22,56.3,51861.0,41.0206,41.0351,40.9405,40.9987,51861.0
2015-08-12 12:05:00,56.3,56.41,56.29,56.39,31843.0,40.9987,41.0788,40.9914,41.0643,31843.0
2015-08-12 12:10:00,56.37,56.61,56.35,56.58,61054.0,41.0497,41.2245,41.0351,41.2026,61054.0
2015-08-12 12:15:00,56.58,56.79,56.53,56.79,80838.0,41.2026,41.3556,41.1662,41.3556,80838.0
2015-08-12 12:20:00,56.78,56.78,56.51,56.63,48009.0,41.3483,41.3483,41.1517,41.239,48009.0
2015-08-12 12:25:00,56.62,56.76,56.57,56.76,31350.0,41.2318,41.3337,41.1953,41.3337,31350.0
2015-08-12 12:30:00,56.77,56.83,56.63,56.82,38023.0,41.341,41.3847,41.239,41.3774,38023.0
2015-08-12 12:35:00,56.86,56.88,56.74,56.83,53670.0,41.4065,41.4211,41.3191,41.3847,53670.0
2015-08-12 12:40:00,56.83,57.0,56.83,56.92,46422.0,41.3847,41.5085,41.3847,41.4502,46422.0
2015-08-12 12:45:00,56.93,57.04,56.84,56.98,53544.0,41.4575,41.5376,41.392,41.4939,53544.0
2015-08-12 12:50:00,56.98,57.02,56.89,56.98,65782.0,41.4939,41.523,41.4284,41.4939,65782.0
2015-08-12 12:55:00,56.97,56.99,56.73,56.73,44053.0,41.4866,41.5012,41.3119,41.3119,44053.0
2015-08-12 13:00:00,56.73,56.81,56.66,56.78,37975.0,41.3119,41.3701,41.2609,41.3483,37975.0
2015-08-12 13:05:00,56.79,56.88,56.72,56.72,20534.0,41.3556,41.4211,41.3046,41.3046,20534.0
2015-08-12 13:10:00,56.72,56.76,56.52,56.57,55202.0,41.3046,41.3337,41.1589,41.1953,55202.0
2015-08-12 13:15:00,56.52,56.83,56.52,56.79,83757.0,41.1589,41.3847,41.1589,41.3556,83757.0
2015-08-12 13:20:00,56.77,56.85,56.7,56.82,35120.0,41.341,41.3992,41.29,41.3774,35120.0
2015-08-12 13:25:00,56.8,56.97,56.76,56.91,37417.0,41.3628,41.4866,41.3337,41.4429,37417.0
2015-08-12 13:30:00,56.94,56.97,56.87,56.88,67257.0,41.4648,41.4866,41.4138,41.4211,67257.0
2015-08-12 13:35:00,56.9,56.9,56.78,56.78,40782.0,41.4357,41.4357,41.3483,41.3483,40782.0
2015-08-12 13:40:00,56.78,56.84,56.78,56.79,23916.0,41.3483,41.392,41.3483,41.3556,23916.0
2015-08-12 13:45:00,56.79,56.89,56.78,56.86,58183.0,41.3556,41.4284,41.3483,41.4065,58183.0
2015-08-12 13:50:00,56.87,56.97,56.86,56.95,41932.0,41.4138,41.4866,41.4065,41.4721,41932.0
2015-08-12 13:55:00,56.96,57.0,56.92,57.0,49336.0,41.4793,41.5085,41.4502,41.5085,49336.0
2015-08-12 14:00:00,56.98,57.01,56.94,56.95,58258.0,41.4939,41.5158,41.4648,41.4721,58258.0
2015-08-12 14:05:00,56.95,57.13,56.91,57.12,78313.0,41.4721,41.6031,41.4429,41.5959,78313.0
2015-08-12 14:10:00,57.13,57.52,57.11,57.48,107013.0,41.6031,41.8872,41.5886,41.858,107013.0
2015-08-12 14:15:00,57.48,57.53,57.38,57.46,106552.0,41.858,41.8944,41.7852,41.8435,106552.0
2015-08-12 14:20:00,57.47,57.7,57.47,57.6,160627.0,41.8507,42.0182,41.8507,41.9454,160627.0
2015-08-12 14:25:00,57.6,57.64,57.48,57.51,115460.0,41.9454,41.9745,41.858,41.8799,115460.0
2015-08-12 14:30:00,57.5,57.62,57.5,57.6,89448.0,41.8726,41.96,41.8726,41.9454,89448.0
2015-08-12 14:35:00,57.6,57.65,57.54,57.6,77086.0,41.9454,41.9818,41.9017,41.9454,77086.0
2015-08-12 14:40:00,57.6,57.68,57.54,57.65,84996.0,41.9454,42.0037,41.9017,41.9818,84996.0
2015-08-12 14:45:00,57.67,57.73,57.58,57.7,86378.0,41.9964,42.0401,41.9308,42.0182,86378.0
2015-08-12 14:50:00,57.7,57.94,57.59,57.88,137945.0,42.0182,42.193,41.9381,42.1493,137945.0
2015-08-12 14:55:00,57.87,57.89,57.72,57.86,160948.0,42.142,42.1566,42.0328,42.1347,160948.0
2015-08-12 15:00:00,57.83,57.96,57.82,57.83,97767.0,42.1129,42.2076,42.1056,42.1129,97767.0
2015-08-12 15:05:00,57.82,57.91,57.76,57.88,83928.0,42.1056,42.1712,42.0619,42.1493,83928.0
2015-08-12 15:10:00,57.87,58.05,57.84,57.99,131026.0,42.142,42.2731,42.1202,42.2294,131026.0
2015-08-12 15:15:00,57.98,58.01,57.87,57.9,239157.0,42.2221,42.244,42.142,42.1639,239157.0
2015-08-12 15:20:00,57.9,58.02,57.88,57.99,91637.0,42.1639,42.2513,42.1493,42.2294,91637.0
2015-08-12 15:25:00,58.0,58.07,57.98,58.01,91468.0,42.2367,42.2877,42.2221,42.244,91468.0
2015-08-12 15:30:00,58.01,58.01,57.94,57.98,142896.0,42.244,42.244,42.193,42.2221,142896.0
2015-08-12 15:35:00,57.98,57.98,57.8,57.81,179279.0,42.2221,42.2221,42.0911,42.0983,179279.0
2015-08-12 15:40:00,57.8,57.84,57.75,57.76,159304.0,42.0911,42.1202,42.0546,42.0619,159304.0
2015-08-12 15:45:00,57.76,57.83,57.74,57.79,182918.0,42.0619,42.1129,42.0474,42.0838,182918.0
2015-08-12 15:50:00,57.8,57.85,57.76,57.82,254154.0,42.0911,42.1275,42.0619,42.1056,254154.0
2015-08-12 15:55:00,57.82,57.83,57.71,57.81,482523.0,42.1056,42.1129,42.0255,42.0983,482523.0
2015-08-13 09:30:00,57.54,58.22,57.45,58.14,142964.0,41.9017,42.3969,41.8362,42.3386,142964.0
2015-08-13 09:35:00,58.12,58.27,57.71,57.74,78591.0,42.3241,42.4333,42.0255,42.0474,78591.0
2015-08-13 09:40:00,57.69,58.05,57.55,57.91,82667.0,42.0109,42.2731,41.909,42.1712,82667.0
2015-08-13 09:45:00,57.92,58.09,57.8,57.85,61454.0,42.1784,42.3022,42.0911,42.1275,61454.0
2015-08-13 09:50:00,57.81,58.04,57.71,58.02,54214.0,42.0983,42.2658,42.0255,42.2513,54214.0
2015-08-13 09:55:00,58.04,58.25,57.85,58.11,97805.0,42.2658,42.4188,42.1275,42.3168,97805.0
2015-08-13 10:00:00,58.08,58.08,57.55,57.59,46164.0,42.295,42.295,41.909,41.9381,46164.0
2015-08-13 10:05:00,57.59,57.68,57.47,57.62,88951.0,41.9381,42.0037,41.8507,41.96,88951.0
2015-08-13 10:10:00,57.63,57.68,57.34,57.48,59697.0,41.9673,42.0037,41.7561,41.858,59697.0
2015-08-13 10:15:00,57.48,57.54,57.33,57.41,71653.0,41.858,41.9017,41.7488,41.807,71653.0
2015-08-13 10:20:00,57.41,57.51,57.34,57.47,40234.0,41.807,41.8799,41.7561,41.8507,40234.0
2015-08-13 10:25:00,57.45,57.51,57.41,57.5,49478.0,41.8362,41.8799,41.807,41.8726,49478.0
2015-08-13 10:30:00,57.48,57.59,57.42,57.57,33159.0,41.858,41.9381,41.8143,41.9236,33159.0
2015-08-13 10:35:00,57.59,57.95,57.59,57.75,35547.0,41.9381,42.2003,41.9381,42.0546,35547.0
2015-08-13 10:40:00,57.75,57.82,57.71,57.76,27372.0,42.0546,42.1056,42.0255,42.0619,27372.0
2015-08-13 10:45:00,57.73,57.74,57.52,57.58,31713.0,42.0401,42.0474,41.8872,41.9308,31713.0
2015-08-13 10:50:00,57.59,57.68,57.49,57.59,32434.0,41.9381,42.0037,41.8653,41.9381,32434.0
2015-08-13 10:55:00,57.59,57.67,57.52,57.53,59294.0,41.9381,41.9964,41.8872,41.8944,59294.0
2015-08-13 11:00:00,57.54,57.72,57.53,57.63,69553.0,41.9017,42.0328,41.8944,41.9673,69553.0
2015-08-13 11:05:00,57.63,57.63,57.49,57.5,30916.0,41.9673,41.9673,41.8653,41.8726,30916.0
2015-08-13 11:10:00,57.49,57.73,57.49,57.71,37231.0,41.8653,42.0401,41.8653,42.0255,37231.0
2015-08-13 11:15:00,57.7,57.83,57.67,57.79,36978.0,42.0182,42.1129,41.9964,42.0838,36978.0
2015-08-13 11:20:00,57.79,57.79,57.61,57.73,28444.0,42.0838,42.0838,41.9527,42.0401,28444.0
2015-08-13 11:25:00,57.73,57.78,57.63,57.78,113214.0,42.0401,42.0765,41.9673,42.0765,113214.0
2015-08-13 11:30:00,57.78,57.9,57.7,57.88,46138.0,42.0765,42.1639,42.0182,42.1493,46138.0
2015-08-13 11:35:00,57.86,57.92,57.71,57.79,33933.0,42.1347,42.1784,42.0255,42.0838,33933.0
2015-08-13 11:40:00,57.78,57.83,57.71,57.72,21754.0,42.0765,42.1129,42.0255,42.0328,21754.0
2015-08-13 11:45:00,57.75,57.83,57.73,57.81,28307.0,42.0546,42.1129,42.0401,42.0983,28307.0
2015-08-13 11:50:00,57.82,57.83,57.74,57.83,19006.0,42.1056,42.1129,42.0474,42.1129,19006.0
2015-08-13 11:55:00,57.8,57.82,57.7,57.75,32514.0,42.0911,42.1056,42.0182,42.0546,32514.0
2015-08-13 12:00:00,57.76,57.88,57.7,57.86,29321.0,42.0619,42.1493,42.0182,42.1347,29321.0
2015-08-13 12:05:00,57.86,57.92,57.82,57.82,31585.0,42.1347,42.1784,42.1056,42.1056,31585.0
2015-08-13 12:10:00,57.83,57.93,57.83,57.88,31762.0,42.1129,42.1857,42.1129,42.1493,31762.0
2015-08-13 12:15:00,57.87,57.92,57.84,57.86,23437.0,42.142,42.1784,42.1202,42.1347,23437.0
2015-08-13 12:20:00,57.87,57.9,57.83,57.84,24418.0,42.142,42.1639,42.1129,42.1202,24418.0
2015-08-13 12:25:00,57.86,57.91,57.83,57.86,34818.0,42.1347,42.1712,42.1129,42.1347,34818.0
2015-08-13 12:30:00,57.86,57.87,57.8,57.83,25131.0,42.1347,42.142,42.0911,42.1129,25131.0
2015-08-13 12:35:00,57.81,57.85,57.79,57.85,38069.0,42.0983,42.1275,42.0838,42.1275,38069.0
2015-08-13 12:40:00,57.85,57.85,57.75,57.8,33902.0,42.1275,42.1275,42.0546,42.0911,33902.0
2015-08-13 12:45:00,57.81,57.87,57.79,57.81,15266.0,42.0983,42.142,42.0838,42.0983,15266.0
2015-08-13 12:50:00,57.81,57.86,57.79,57.84,26971.0,42.0983,42.1347,42.0838,42.1202,26971.0
2015-08-13 12:55:00,57.85,57.88,57.82,57.83,22688.0,42.1275,42.1493,42.1056,42.1129,22688.0
2015-08-13 13:00:00,57.83,57.83,57.68,57.74,55203.0,42.1129,42.1129,42.0037,42.0474,55203.0
2015-08-13 13:05:00,57.73,57.78,57.68,57.73,32899.0,42.0401,42.0765,42.0037,42.0401,32899.0
2015-08-13 13:10:00,57.7,57.72,57.5,57.5,22218.0,42.0182,42.0328,41.8726,41.8726,22218.0
2015-08-13 13:15:00,57.51,57.51,57.34,57.38,62534.0,41.8799,41.8799,41.7561,41.7852,62534.0
2015-08-13 13:20:00,57.39,57.4,57.23,57.23,98496.0,41.7925,41.7998,41.676,41.676,98496.0
2015-08-13 13:25:00,57.23,57.25,57.05,57.14,121071.0,41.676,41.6905,41.5449,41.6104,121071.0
2015-08-13 13:30:00,57.17,57.42,56.94,56.99,84168.0,41.6323,41.8143,41.4648,41.5012,84168.0
2015-08-13 13:35:00,56.98,57.2,56.9,57.03,74904.0,41.4939,41.6541,41.4357,41.5303,74904.0
2015-08-13 13:40:00,57.03,57.07,56.87,57.02,32050.0,41.5303,41.5595,41.4138,41.523,32050.0
2015-08-13 13:45:00,57.01,57.02,56.82,56.82,40534.0,41.5158,41.523,41.3774,41.3774,40534.0
2015-08-13 13:50:00,56.8,56.82,56.61,56.68,133189.0,41.3628,41.3774,41.2245,41.2754,133189.0
2015-08-13 13:55:00,56.74,56.98,56.72,56.83,83622.0,41.3191,41.4939,41.3046,41.3847,83622.0
2015-08-13 14:00:00,56.82,57.1,56.78,56.99,27285.0,41.3774,41.5813,41.3483,41.5012,27285.0
2015-08-13 14:05:00,56.98,56.99,56.83,56.87,22642.0,41.4939,41.5012,41.3847,41.4138,22642.0
2015-08-13 14:10:00,56.89,56.89,56.81,56.83,16499.0,41.4284,41.4284,41.3701,41.3847,16499.0
2015-08-13 14:15:00,56.83,56.84,56.64,56.69,37971.0,41.3847,41.392,41.2463,41.2827,37971.0
2015-08-13 14:20:00,56.65,56.95,56.64,56.95,74231.0,41.2536,41.4721,41.2463,41.4721,74231.0
2015-08-13 14:25:00,56.93,57.0,56.79,56.98,74796.0,41.4575,41.5085,41.3556,41.4939,74796.0
2015-08-13 14:30:00,56.97,57.11,56.97,57.09,24379.0,41.4866,41.5886,41.4866,41.574,24379.0
2015-08-13 14:35:00,57.09,57.17,57.07,57.08,30687.0,41.574,41.6323,41.5595,41.5667,30687.0
2015-08-13 14:40:00,57.08,57.12,57.06,57.07,15215.0,41.5667,41.5959,41.5522,41.5595,15215.0
2015-08-13 14:45:00,57.06,57.1,57.06,57.09,33978.0,41.5522,41.5813,41.5522,41.574,33978.0
2015-08-13 14:50:00,57.1,57.2,57.1,57.19,30364.0,41.5813,41.6541,41.5813,41.6468,30364.0
2015-08-13 14:55:00,57.18,57.23,57.16,57.22,31762.0,41.6396,41.676,41.625,41.6687,31762.0
2015-08-13 15:00:00,57.22,57.26,57.15,57.19,40672.0,41.6687,41.6978,41.6177,41.6468,40672.0
2015-08-13 15:05:00,57.2,57.21,57.07,57.13,55094.0,41.6541,41.6614,41.5595,41.6031,55094.0
2015-08-13 15:10:00,57.12,57.23,57.1,57.19,47605.0,41.5959,41.676,41.5813,41.6468,47605.0
2015-08-13 15:15:00,57.18,57.22,57.11,57.11,45296.0,41.6396,41.6687,41.5886,41.5886,45296.0
2015-08-13 15:20:00,57.1,57.12,56.91,56.92,57958.0,41.5813,41.5959,41.4429,41.4502,57958.0
2015-08-13 15:25:00,56.91,56.93,56.8,56.89,46657.0,41.4429,41.4575,41.3628,41.4284,46657.0
2015-08-13 15:30:00,56.89,56.95,56.78,56.84,64505.0,41.4284,41.4721,41.3483,41.392,64505.0
2015-08-13 15:35:00,56.84,56.91,56.78,56.9,82308.0,41.392,41.4429,41.3483,41.4357,82308.0
2015-08-13 15:40:00,56.9,56.96,56.81,56.95,67293.0,41.4357,41.4793,41.3701,41.4721,67293.0
2015-08-13 15:45:00,56.95,57.14,56.94,57.11,129482.0,41.4721,41.6104,41.4648,41.5886,129482.0
2015-08-13 15:50:00,57.11,57.12,57.05,57.12,92818.0,41.5886,41.5959,41.5449,41.5959,92818.0
2015-08-13 15:55:00,57.12,57.15,56.96,56.98,183065.0,41.5959,41.6177,41.4793,41.4939,183065.0
2015-08-14 09:30:00,56.75,57.12,56.51,56.77,97282.0,41.3264,41.5959,41.1517,41.341,97282.0
2015-08-14 09:35:00,56.71,56.8,56.4,56.53,49259.0,41.2973,41.3628,41.0715,41.1662,49259.0
2015-08-14 09:40:00,56.49,56.52,56.01,56.13,61945.0,41.1371,41.1589,40.7875,40.8749,61945.0
2015-08-14 09:45:00,56.11,56.16,55.9,55.94,83828.0,40.8604,40.8968,40.7074,40.7366,83828.0
2015-08-14 09:50:00,55.93,56.37,55.93,56.21,51546.0,40.7293,41.0497,40.7293,40.9332,51546.0
2015-08-14 09:55:00,56.23,56.27,56.04,56.25,40111.0,40.9477,40.9769,40.8094,40.9623,40111.0
2015-08-14 10:00:00,56.26,56.31,56.11,56.17,50502.0,40.9696,41.006,40.8604,40.9041,50502.0
2015-08-14 10:05:00,56.17,56.2,55.95,56.02,46477.0,40.9041,40.9259,40.7438,40.7948,46477.0
2015-08-14 10:10:00,56.02,56.08,55.97,56.04,28891.0,40.7948,40.8385,40.7584,40.8094,28891.0
2015-08-14 10:15:00,56.04,56.29,56.04,56.26,38544.0,40.8094,40.9914,40.8094,40.9696,38544.0
2015-08-14 10:20:00,56.27,56.36,56.17,56.32,28116.0,40.9769,41.0424,40.9041,41.0133,28116.0
2015-08-14 10:25:00,56.34,56.34,56.2,56.22,23267.0,41.0279,41.0279,40.9259,40.9405,23267.0
2015-08-14 10:30:00,56.24,56.28,56.15,56.19,36440.0,40.955,40.9842,40.8895,40.9186,36440.0
2015-08-14 10:35:00,56.2,56.22,56.0,56.05,65302.0,40.9259,40.9405,40.7803,40.8167,65302.0
2015-08-14 10:40:00,56.07,56.17,56.05,56.08,21601.0,40.8312,40.9041,40.8167,40.8385,21601.0
2015-08-14 10:45:00,56.09,56.1,56.0,56.08,14355.0,40.8458,40.8531,40.7803,40.8385,14355.0
2015-08-14 10:50:00,56.08,56.12,55.83,55.9,36708.0,40.8385,40.8676,40.6565,40.7074,36708.0
2015-08-14 10:55:00,55.88,55.89,55.8,55.83,40574.0,40.6929,40.7002,40.6346,40.6565,40574.0
2015-08-14 11:00:00,55.83,55.96,55.79,55.8,48819.0,40.6565,40.7511,40.6273,40.6346,48819.0
2015-08-14 11:05:00,55.78,55.8,55.67,55.7,46780.0,40.6201,40.6346,40.5399,40.5618,46780.0
2015-08-14 11:10:00,55.71,55.73,55.56,55.58,61452.0,40.5691,40.5836,40.4598,40.4744,61452.0
2015-08-14 11:15:00,55.58,55.61,55.51,55.59,48789.0,40.4744,40.4963,40.4234,40.4817,48789.0
2015-08-14 11:20:00,55.58,55.73,55.57,55.68,89408.0,40.4744,40.5836,40.4671,40.5472,89408.0
2015-08-14 11:25:00,55.71,55.76,55.5,55.5,74835.0,40.5691,40.6055,40.4161,40.4161,74835.0
2015-08-14 11:30:00,55.5,55.53,55.41,55.45,88773.0,40.4161,40.438,40.3506,40.3797,88773.0
2015-08-14 11:35:00,55.45,55.46,55.36,55.39,73461.0,40.3797,40.387,40.3142,40.336,73461.0
2015-08-14 11:40:00,55.39,55.41,55.19,55.4,148165.0,40.336,40.3506,40.1904,40.3433,148165.0
2015-08-14 11:45:00,55.4,55.42,55.36,55.37,64364.0,40.3433,40.3579,40.3142,40.3215,64364.0
2015-08-14 11:50:00,55.38,55.64,55.37,55.58,81888.0,40.3288,40.5181,40.3215,40.4744,81888.0
2015-08-14 11:55:00,55.59,55.6,55.48,55.57,71941.0,40.4817,40.489,40.4016,40.4671,71941.0
2015-08-14 12:00:00,55.55,55.71,55.53,55.59,82183.0,40.4526,40.5691,40.438,40.4817,82183.0
2015-08-14 12:05:00,55.6,55.6,55.48,55.5,34227.0,40.489,40.489,40.4016,40.4161,34227.0
2015-08-14 12:10:00,55.5,55.57,55.5,55.5,21262.0,40.4161,40.4671,40.4161,40.4161,21262.0
2015-08-14 12:15:00,55.51,55.74,55.5,55.73,29064.0,40.4234,40.5909,40.4161,40.5836,29064.0
2015-08-14 12:20:00,55.74,55.82,55.71,55.79,20747.0,40.5909,40.6492,40.5691,40.6273,20747.0
2015-08-14 12:25:00,55.8,55.94,55.79,55.87,26370.0,40.6346,40.7366,40.6273,40.6856,26370.0
2015-08-14 12:30:00,55.87,55.94,55.85,55.92,28170.0,40.6856,40.7366,40.671,40.722,28170.0
2015-08-14 12:35:00,55.94,55.95,55.8,55.82,16221.0,40.7366,40.7438,40.6346,40.6492,16221.0
2015-08-14 12:40:00,55.83,55.85,55.77,55.79,11633.0,40.6565,40.671,40.6128,40.6273,11633.0
2015-08-14 12:45:00,55.79,55.79,55.63,55.63,18492.0,40.6273,40.6273,40.5108,40.5108,18492.0
2015-08-14 12:50:00,55.65,55.67,55.53,55.54,20546.0,40.5254,40.5399,40.438,40.4453,20546.0
2015-08-14 12:55:00,55.53,55.65,55.51,55.56,44973.0,40.438,40.5254,40.4234,40.4598,44973.0
2015-08-14 13:00:00,55.57,55.59,55.45,55.5,38060.0,40.4671,40.4817,40.3797,40.4161,38060.0
2015-08-14 13:05:00,55.5,55.51,55.42,55.47,57297.0,40.4161,40.4234,40.3579,40.3943,57297.0
2015-08-14 13:10:00,55.46,55.53,55.45,55.48,32026.0,40.387,40.438,40.3797,40.4016,32026.0
2015-08-14 13:15:00,55.48,55.54,55.45,55.52,59269.0,40.4016,40.4453,40.3797,40.4307,59269.0
2015-08-14 13:20:00,55.52,55.59,55.51,55.57,48836.0,40.4307,40.4817,40.4234,40.4671,48836.0
2015-08-14 13:25:00,55.56,55.63,55.52,55.6,29175.0,40.4598,40.5108,40.4307,40.489,29175.0
2015-08-14 13:30:00,55.61,55.63,55.56,55.6,38258.0,40.4963,40.5108,40.4598,40.489,38258.0
2015-08-14 13:35:00,55.6,55.67,55.58,55.64,20624.0,40.489,40.5399,40.4744,40.5181,20624.0
2015-08-14 13:40:00,55.64,55.64,55.54,55.61,31368.0,40.5181,40.5181,40.4453,40.4963,31368.0
2015-08-14 13:45:00,55.62,55.66,55.53,55.53,20944.0,40.5035,40.5327,40.438,40.438,20944.0
2015-08-14 13:50:00,55.52,55.52,55.42,55.45,26922.0,40.4307,40.4307,40.3579,40.3797,26922.0
2015-08-14 13:55:00,55.46,55.5,55.44,55.47,29302.0,40.387,40.4161,40.3725,40.3943,29302.0
2015-08-14 14:00:00,55.47,55.5,55.42,55.42,26009.0,40.3943,40.4161,40.3579,40.3579,26009.0
2015-08-14 14:05:00,55.41,55.41,55.25,55.27,43895.0,40.3506,40.3506,40.2341,40.2487,43895.0
2015-08-14 14:10:00,55.29,55.31,55.26,55.31,27976.0,40.2632,40.2778,40.2414,40.2778,27976.0
2015-08-14 14:15:00,55.31,55.32,55.19,55.21,37774.0,40.2778,40.2851,40.1904,40.205,37774.0
2015-08-14 14:20:00,55.22,55.26,55.22,55.26,30346.0,40.2122,40.2414,40.2122,40.2414,30346.0
2015-08-14 14:25:00,55.27,55.31,55.23,55.25,41896.0,40.2487,40.2778,40.2195,40.2341,41896.0
2015-08-14 14:30:00,55.25,55.28,55.21,55.22,28216.0,40.2341,40.2559,40.205,40.2122,28216.0
2015-08-14 14:35:00,55.22,55.36,55.21,55.36,37810.0,40.2122,40.3142,40.205,40.3142,37810.0
2015-08-14 14:40:00,55.36,55.46,55.36,55.37,25445.0,40.3142,40.387,40.3142,40.3215,25445.0
2015-08-14 14:45:00,55.38,55.44,55.36,55.38,21598.0,40.3288,40.3725,40.3142,40.3288,21598.0
2015-08-14 14:50:00,55.38,55.39,55.29,55.32,33715.0,40.3288,40.336,40.2632,40.2851,33715.0
2015-08-14 14:55:00,55.32,55.32,55.21,55.22,38867.0,40.2851,40.2851,40.205,40.2122,38867.0
2015-08-14 15:00:00,55.22,55.38,55.21,55.36,35010.0,40.2122,40.3288,40.205,40.3142,35010.0
2015-08-14 15:05:00,55.37,55.39,55.34,55.39,49572.0,40.3215,40.336,40.2996,40.336,49572.0
2015-08-14 15:10:00,55.4,55.55,55.4,55.48,44626.0,40.3433,40.4526,40.3433,40.4016,44626.0
2015-08-14 15:15:00,55.48,55.49,55.42,55.47,51682.0,40.4016,40.4089,40.3579,40.3943,51682.0
2015-08-14 15:20:00,55.47,55.47,55.39,55.39,55713.0,40.3943,40.3943,40.336,40.336,55713.0
2015-08-14 15:25:00,55.39,55.48,55.37,55.47,59433.0,40.336,40.4016,40.3215,40.3943,59433.0
2015-08-14 15:30:00,55.47,55.51,55.41,55.41,51283.0,40.3943,40.4234,40.3506,40.3506,51283.0
2015-08-14 15:35:00,55.41,55.54,55.37,55.51,77663.0,40.3506,40.4453,40.3215,40.4234,77663.0
2015-08-14 15:40:00,55.52,55.68,55.5,55.67,76161.0,40.4307,40.5472,40.4161,40.5399,76161.0
2015-08-14 15:45:00,55.66,55.73,55.65,55.72,107263.0,40.5327,40.5836,40.5254,40.5764,107263.0
2015-08-14 15:50:00,55.71,55.73,55.62,55.63,85052.0,40.5691,40.5836,40.5035,40.5108,85052.0
2015-08-14 15:55:00,55.63,55.67,55.6,55.66,194645.0,40.5108,40.5399,40.489,40.5327,194645.0
2015-08-17 09:30:00,55.06,55.34,54.77,55.33,73660.0,40.3254,40.5305,40.113,40.5231,73660.0
2015-08-17 09:35:00,55.33,55.47,55.2,55.43,23415.0,40.5231,40.6257,40.4279,40.5964,23415.0
2015-08-17 09:40:00,55.47,55.61,55.39,55.4,31490.0,40.6257,40.7282,40.5671,40.5744,31490.0
2015-08-17 09:45:00,55.37,55.68,55.36,55.5,16128.0,40.5524,40.7795,40.5451,40.6476,16128.0
2015-08-17 09:50:00,55.49,55.55,55.35,55.36,17125.0,40.6403,40.6843,40.5378,40.5451,17125.0
2015-08-17 09:55:00,55.39,55.49,55.32,55.48,21925.0,40.5671,40.6403,40.5158,40.633,21925.0
2015-08-17 10:00:00,55.51,55.69,55.5,55.68,42313.0,40.655,40.7868,40.6476,40.7795,42313.0
2015-08-17 10:05:00,55.66,55.88,55.64,55.64,21582.0,40.7648,40.9259,40.7502,40.7502,21582.0
2015-08-17 10:10:00,55.67,55.85,55.64,55.83,9712.0,40.7721,40.904,40.7502,40.8893,9712.0
2015-08-17 10:15:00,55.85,55.93,55.72,55.93,37232.0,40.904,40.9626,40.8088,40.9626,37232.0
2015-08-17 10:20:00,55.93,55.95,55.62,55.63,24256.0,40.9626,40.9772,40.7355,40.7428,24256.0
2015-08-17 10:25:00,55.64,55.64,55.55,55.61,13765.0,40.7502,40.7502,40.6843,40.7282,13765.0
2015-08-17 10:30:00,55.63,55.82,55.61,55.79,41793.0,40.7428,40.882,40.7282,40.86,41793.0
2015-08-17 10:35:00,55.8,55.87,55.78,55.83,39894.0,40.8674,40.9186,40.8527,40.8893,39894.0
2015-08-17 10:40:00,55.84,55.85,55.77,55.83,13861.0,40.8966,40.904,40.8454,40.8893,13861.0
2015-08-17 10:45:00,55.83,56.14,55.83,56.1,66484.0,40.8893,41.1164,40.8893,41.0871,66484.0
2015-08-17 10:50:00,56.12,56.19,56.04,56.19,33010.0,41.1017,41.153,41.0431,41.153,33010.0
2015-08-17 10:55:00,56.18,56.27,56.12,56.12,49681.0,41.1457,41.2116,41.1017,41.1017,49681.0
2015-08-17 11:00:00,56.11,56.17,56.03,56.07,29869.0,41.0944,41.1383,41.0358,41.0651,29869.0
2015-08-17 11:05:00,56.06,56.12,56.02,56.05,23871.0,41.0578,41.1017,41.0285,41.0505,23871.0
2015-08-17 11:10:00,56.07,56.17,56.05,56.17,18478.0,41.0651,41.1383,41.0505,41.1383,18478.0
2015-08-17 11:15:00,56.17,56.17,56.01,56.11,15144.0,41.1383,41.1383,41.0212,41.0944,15144.0
2015-08-17 11:20:00,56.14,56.29,56.12,56.29,19513.0,41.1164,41.2262,41.1017,41.2262,19513.0
2015-08-17 11:25:00,56.29,56.3,56.09,56.1,27950.0,41.2262,41.2335,41.0797,41.0871,27950.0
2015-08-17 11:30:00,56.08,56.15,55.96,55.98,15450.0,41.0724,41.1237,40.9845,40.9992,15450.0
2015-08-17 11:35:00,55.96,56.03,55.85,55.91,29215.0,40.9845,41.0358,40.904,40.9479,29215.0
2015-08-17 11:40:00,55.91,56.01,55.9,55.94,17717.0,40.9479,41.0212,40.9406,40.9699,17717.0
2015-08-17 11:45:00,55.92,56.02,55.91,56.0,20679.0,40.9552,41.0285,40.9479,41.0138,20679.0
2015-08-17 11:50:00,56.0,56.0,55.82,55.82,21625.0,41.0138,41.0138,40.882,40.882,21625.0
2015-08-17 11:55:00,55.82,55.86,55.75,55.8,29747.0,40.882,40.9113,40.8307,40.8674,29747.0
2015-08-17 12:00:00,55.81,55.9,55.76,55.77,21909.0,40.8747,40.9406,40.8381,40.8454,21909.0
2015-08-17 12:05:00,55.78,55.82,55.72,55.73,16504.0,40.8527,40.882,40.8088,40.8161,16504.0
2015-08-17 12:10:00,55.72,55.78,55.72,55.73,19894.0,40.8088,40.8527,40.8088,40.8161,19894.0
2015-08-17 12:15:00,55.75,55.89,55.75,55.89,82093.0,40.8307,40.9333,40.8307,40.9333,82093.0
2015-08-17 12:20:00,55.89,56.03,55.86,55.98,55418.0,40.9333,41.0358,40.9113,40.9992,55418.0
2015-08-17 12:25:00,55.98,56.04,55.92,55.96,23688.0,40.9992,41.0431,40.9552,40.9845,23688.0
2015-08-17 12:30:00,55.93,55.94,55.81,55.81,28834.0,40.9626,40.9699,40.8747,40.8747,28834.0
2015-08-17 12:35:00,55.8,55.85,55.76,55.76,12162.0,40.8674,40.904,40.8381,40.8381,12162.0
2015-08-17 12:40:00,55.76,55.77,55.66,55.66,13765.0,40.8381,40.8454,40.7648,40.7648,13765.0
2015-08-17 12:45:00,55.64,55.67,55.58,55.58,7780.0,40.7502,40.7721,40.7062,40.7062,7780.0
2015-08-17 12:50:00,55.59,55.69,55.58,55.69,12249.0,40.7136,40.7868,40.7062,40.7868,12249.0
2015-08-17 12:55:00,55.68,55.95,55.67,55.95,39655.0,40.7795,40.9772,40.7721,40.9772,39655.0
2015-08-17 13:00:00,55.96,56.02,55.84,55.9,31250.0,40.9845,41.0285,40.8966,40.9406,31250.0
2015-08-17 13:05:00,55.89,55.9,55.82,55.87,20606.0,40.9333,40.9406,40.882,40.9186,20606.0
2015-08-17 13:10:00,55.87,55.9,55.77,55.82,19790.0,40.9186,40.9406,40.8454,40.882,19790.0
2015-08-17 13:15:00,55.81,55.81,55.64,55.64,24486.0,40.8747,40.8747,40.7502,40.7502,24486.0
2015-08-17 13:20:00,55.64,55.72,55.64,55.7,10920.0,40.7502,40.8088,40.7502,40.7941,10920.0
2015-08-17 13:25:00,55.7,55.74,55.67,55.7,14654.0,40.7941,40.8234,40.7721,40.7941,14654.0
2015-08-17 13:30:00,55.7,55.7,55.62,55.64,12811.0,40.7941,40.7941,40.7355,40.7502,12811.0
2015-08-17 13:35:00,55.63,55.64,55.55,55.59,30018.0,40.7428,40.7502,40.6843,40.7136,30018.0
2015-08-17 13:40:00,55.59,55.69,55.57,55.68,25404.0,40.7136,40.7868,40.6989,40.7795,25404.0
2015-08-17 13:45:00,55.68,55.73,55.64,55.66,7376.0,40.7795,40.8161,40.7502,40.7648,7376.0
2015-08-17 13:50:00,55.66,55.67,55.62,55.63,9289.0,40.7648,40.7721,40.7355,40.7428,9289.0
2015-08-17 13:55:00,55.63,55.63,55.54,55.55,10656.0,40.7428,40.7428,40.6769,40.6843,10656.0
2015-08-17 14:00:00,55.56,55.66,55.55,55.66,15827.0,40.6916,40.7648,40.6843,40.7648,15827.0
2015-08-17 14:05:00,55.66,55.71,55.64,55.7,26290.0,40.7648,40.8014,40.7502,40.7941,26290.0
2015-08-17 14:10:00,55.71,55.81,55.7,55.76,19167.0,40.8014,40.8747,40.7941,40.8381,19167.0
2015-08-17 14:15:00,55.77,55.84,55.75,55.78,21670.0,40.8454,40.8966,40.8307,40.8527,21670.0
2015-08-17 14:20:00,55.78,55.89,55.78,55.89,27608.0,40.8527,40.9333,40.8527,40.9333,27608.0
2015-08-17 14:25:00,55.89,55.93,55.85,55.89,21411.0,40.9333,40.9626,40.904,40.9333,21411.0
2015-08-17 14:30:00,55.88,55.92,55.85,55.89,32537.0,40.9259,40.9552,40.904,40.9333,32537.0
2015-08-17 14:35:00,55.89,55.89,55.84,55.87,27512.0,40.9333,40.9333,40.8966,40.9186,27512.0
2015-08-17 14:40:00,55.87,55.96,55.86,55.9,27202.0,40.9186,40.9845,40.9113,40.9406,27202.0
2015-08-17 14:45:00,55.89,55.91,55.8,55.85,38807.0,40.9333,40.9479,40.8674,40.904,38807.0
2015-08-17 14:50:00,55.85,55.86,55.81,55.85,7800.0,40.904,40.9113,40.8747,40.904,7800.0
2015-08-17 14:55:00,55.84,55.85,55.78,55.79,16608.0,40.8966,40.904,40.8527,40.86,16608.0
2015-08-17 15:00:00,55.8,55.8,55.75,55.77,8728.0,40.8674,40.8674,40.8307,40.8454,8728.0
2015-08-17 15:05:00,55.77,55.81,55.75,55.77,20033.0,40.8454,40.8747,40.8307,40.8454,20033.0
2015-08-17 15:10:00,55.76,55.82,55.76,55.82,13595.0,40.8381,40.882,40.8381,40.882,13595.0
2015-08-17 15:15:00,55.81,55.87,55.78,55.86,26521.0,40.8747,40.9186,40.8527,40.9113,26521.0
2015-08-17 15:20:00,55.86,55.87,55.81,55.82,16008.0,40.9113,40.9186,40.8747,40.882,16008.0
2015-08-17 15:25:00,55.83,55.96,55.82,55.96,33752.0,40.8893,40.9845,40.882,40.9845,33752.0
2015-08-17 15:30:00,55.95,56.02,55.95,56.0,80386.0,40.9772,41.0285,40.9772,41.0138,80386.0
2015-08-17 15:35:00,55.99,56.02,55.93,55.94,69840.0,41.0065,41.0285,40.9626,40.9699,69840.0
2015-08-17 15:40:00,55.94,55.94,55.83,55.83,55295.0,40.9699,40.9699,40.8893,40.8893,55295.0
2015-08-17 15:45:00,55.83,55.85,55.79,55.82,48273.0,40.8893,40.904,40.86,40.882,48273.0
2015-08-17 15:50:00,55.82,55.9,55.82,55.89,60200.0,40.882,40.9406,40.882,40.9333,60200.0
2015-08-17 15:55:00,55.88,55.89,55.82,55.87,89374.0,40.9259,40.9333,40.882,40.9186,89374.0
2015-08-18 09:30:00,55.67,55.8,55.51,55.6,111158.0,40.7721,40.8674,40.655,40.7209,111158.0
2015-08-18 09:35:00,55.55,55.68,55.4,55.56,33088.0,40.6843,40.7795,40.5744,40.6916,33088.0
2015-08-18 09:40:00,55.55,55.66,55.51,55.64,46473.0,40.6843,40.7648,40.655,40.7502,46473.0
2015-08-18 09:45:00,55.65,55.73,55.52,55.69,74242.0,40.7575,40.8161,40.6623,40.7868,74242.0
2015-08-18 09:50:00,55.7,55.74,55.6,55.71,28274.0,40.7941,40.8234,40.7209,40.8014,28274.0
2015-08-18 09:55:00,55.66,55.89,55.64,55.87,51988.0,40.7648,40.9333,40.7502,40.9186,51988.0
2015-08-18 10:00:00,55.88,55.89,55.59,55.75,50027.0,40.9259,40.9333,40.7136,40.8307,50027.0
2015-08-18 10:05:00,55.73,55.75,55.64,55.74,22283.0,40.8161,40.8307,40.7502,40.8234,22283.0
2015-08-18 10:10:00,55.77,55.79,55.66,55.7,19204.0,40.8454,40.86,40.7648,40.7941,19204.0
2015-08-18 10:15:00,55.71,55.73,55.61,55.65,16770.0,40.8014,40.8161,40.7282,40.7575,16770.0
2015-08-18 10:20:00,55.66,55.7,55.59,55.59,24092.0,40.7648,40.7941,40.7136,40.7136,24092.0
2015-08-18 10:25:00,55.61,55.61,55.3,55.31,43280.0,40.7282,40.7282,40.5012,40.5085,43280.0
2015-08-18 10:30:00,55.32,55.71,55.31,55.67,34095.0,40.5158,40.8014,40.5085,40.7721,34095.0
2015-08-18 10:35:00,55.69,55.74,55.52,55.53,43878.0,40.7868,40.8234,40.6623,40.6696,43878.0
2015-08-18 10:40:00,55.52,55.52,55.45,55.47,32153.0,40.6623,40.6623,40.611,40.6257,32153.0
2015-08-18 10:45:00,55.48,55.49,55.36,55.37,13373.0,40.633,40.6403,40.5451,40.5524,13373.0
2015-08-18 10:50:00,55.37,55.38,55.14,55.2,43411.0,40.5524,40.5597,40.384,40.4279,43411.0
2015-08-18 10:55:00,55.19,55.32,55.19,55.28,28236.0,40.4206,40.5158,40.4206,40.4865,28236.0
2015-08-18 11:00:00,55.29,55.31,55.23,55.27,13694.0,40.4938,40.5085,40.4499,40.4792,13694.0
2015-08-18 11:05:00,55.27,55.28,55.23,55.24,37516.0,40.4792,40.4865,40.4499,40.4572,37516.0
2015-08-18 11:10:00,55.24,55.24,55.2,55.21,14946.0,40.4572,40.4572,40.4279,40.4352,14946.0
2015-08-18 11:15:00,55.2,55.21,55.04,55.04,41637.0,40.4279,40.4352,40.3107,40.3107,41637.0
2015-08-18 11:20:00,55.04,55.08,54.92,54.95,49794.0,40.3107,40.34,40.2229,40.2448,49794.0
2015-08-18 11:25:00,54.94,55.02,54.9,54.95,22373.0,40.2375,40.2961,40.2082,40.2448,22373.0
2015-08-18 11:30:00,54.96,55.01,54.83,54.87,26637.0,40.2521,40.2888,40.1569,40.1862,26637.0
2015-08-18 11:35:00,54.87,55.04,54.87,55.02,13497.0,40.1862,40.3107,40.1862,40.2961,13497.0
2015-08-18 11:40:00,55.02,55.1,55.0,55.1,17071.0,40.2961,40.3547,40.2814,40.3547,17071.0
2015-08-18 11:45:00,55.1,55.13,55.02,55.02,29643.0,40.3547,40.3767,40.2961,40.2961,29643.0
2015-08-18 11:50:00,55.02,55.19,55.02,55.17,54508.0,40.2961,40.4206,40.2961,40.4059,54508.0
2015-08-18 11:55:00,55.19,55.3,55.19,55.3,21534.0,40.4206,40.5012,40.4206,40.5012,21534.0
2015-08-18 12:00:00,55.3,55.3,55.26,55.29,14724.0,40.5012,40.5012,40.4719,40.4938,14724.0
2015-08-18 12:05:00,55.3,55.39,55.29,55.38,20534.0,40.5012,40.5671,40.4938,40.5597,20534.0
2015-08-18 12:10:00,55.38,55.43,55.38,55.41,23074.0,40.5597,40.5964,40.5597,40.5817,23074.0
2015-08-18 12:15:00,55.41,55.42,55.32,55.33,12918.0,40.5817,40.589,40.5158,40.5231,12918.0
2015-08-18 12:20:00,55.33,55.39,55.33,55.38,8484.0,40.5231,40.5671,40.5231,40.5597,8484.0
2015-08-18 12:25:00,55.38,55.43,55.36,55.36,12326.0,40.5597,40.5964,40.5451,40.5451,12326.0
2015-08-18 12:30:00,55.37,55.41,55.35,55.36,14914.0,40.5524,40.5817,40.5378,40.5451,14914.0
2015-08-18 12:35:00,55.36,55.43,55.36,55.42,13851.0,40.5451,40.5964,40.5451,40.589,13851.0
2015-08-18 12:40:00,55.42,55.48,55.41,55.47,18398.0,40.589,40.633,40.5817,40.6257,18398.0
2015-08-18 12:45:00,55.47,55.47,55.43,55.46,18620.0,40.6257,40.6257,40.5964,40.6183,18620.0
2015-08-18 12:50:00,55.45,55.49,55.45,55.49,10373.0,40.611,40.6403,40.611,40.6403,10373.0
2015-08-18 12:55:00,55.5,55.59,55.5,55.57,20632.0,40.6476,40.7136,40.6476,40.6989,20632.0
2015-08-18 13:00:00,55.57,55.58,55.48,55.51,14959.0,40.6989,40.7062,40.633,40.655,14959.0
2015-08-18 13:05:00,55.51,55.52,55.47,55.5,16054.0,40.655,40.6623,40.6257,40.6476,16054.0
2015-08-18 13:10:00,55.5,55.55,55.5,55.55,9189.0,40.6476,40.6843,40.6476,40.6843,9189.0
2015-08-18 13:15:00,55.55,55.57,55.52,55.57,17781.0,40.6843,40.6989,40.6623,40.6989,17781.0
2015-08-18 13:20:00,55.57,55.57,55.51,55.56,11437.0,40.6989,40.6989,40.655,40.6916,11437.0
2015-08-18 13:25:00,55.55,55.63,55.53,55.62,13190.0,40.6843,40.7428,40.6696,40.7355,13190.0
2015-08-18 13:30:00,55.62,55.64,55.56,55.61,20285.0,40.7355,40.7502,40.6916,40.7282,20285.0
2015-08-18 13:35:00,55.6,55.6,55.56,55.56,9022.0,40.7209,40.7209,40.6916,40.6916,9022.0
2015-08-18 13:40:00,55.57,55.61,55.56,55.56,5560.0,40.6989,40.7282,40.6916,40.6916,5560.0
2015-08-18 13:45:00,55.56,55.61,55.56,55.59,22356.0,40.6916,40.7282,40.6916,40.7136,22356.0
2015-08-18 13:50:00,55.58,55.62,55.57,55.61,21956.0,40.7062,40.7355,40.6989,40.7282,21956.0
2015-08-18 13:55:00,55.61,55.65,55.59,55.62,20874.0,40.7282,40.7575,40.7136,40.7355,20874.0
2015-08-18 14:00:00,55.61,55.62,55.56,55.6,13537.0,40.7282,40.7355,40.6916,40.7209,13537.0
2015-08-18 14:05:00,55.6,55.71,55.59,55.7,21610.0,40.7209,40.8014,40.7136,40.7941,21610.0
2015-08-18 14:10:00,55.7,55.75,55.7,55.73,16160.0,40.7941,40.8307,40.7941,40.8161,16160.0
2015-08-18 14:15:00,55.73,55.79,55.61,55.63,57767.0,40.8161,40.86,40.7282,40.7428,57767.0
2015-08-18 14:20:00,55.64,55.66,55.63,55.66,21127.0,40.7502,40.7648,40.7428,40.7648,21127.0
2015-08-18 14:25:00,55.66,55.66,55.62,55.63,19125.0,40.7648,40.7648,40.7355,40.7428,19125.0
2015-08-18 14:30:00,55.63,55.65,55.6,55.61,29546.0,40.7428,40.7575,40.7209,40.7282,29546.0
2015-08-18 14:35:00,55.61,55.66,55.56,55.66,17323.0,40.7282,40.7648,40.6916,40.7648,17323.0
2015-08-18 14:40:00,55.66,55.68,55.54,55.58,33338.0,40.7648,40.7795,40.6769,40.7062,33338.0
2015-08-18 14:45:00,55.58,55.6,55.47,55.52,14760.0,40.7062,40.7209,40.6257,40.6623,14760.0
2015-08-18 14:50:00,55.51,55.52,55.43,55.45,14567.0,40.655,40.6623,40.5964,40.611,14567.0
2015-08-18 14:55:00,55.44,55.45,55.39,55.44,41724.0,40.6037,40.611,40.5671,40.6037,41724.0
2015-08-18 15:00:00,55.44,55.51,55.43,55.49,16975.0,40.6037,40.655,40.5964,40.6403,16975.0
2015-08-18 15:05:00,55.49,55.56,55.49,55.56,27830.0,40.6403,40.6916,40.6403,40.6916,27830.0
2015-08-18 15:10:00,55.55,55.58,55.52,55.55,38440.0,40.6843,40.7062,40.6623,40.6843,38440.0
2015-08-18 15:15:00,55.54,55.59,55.52,55.58,28267.0,40.6769,40.7136,40.6623,40.7062,28267.0
2015-08-18 15:20:00,55.59,55.6,55.55,55.57,29431.0,40.7136,40.7209,40.6843,40.6989,29431.0
2015-08-18 15:25:00,55.57,55.6,55.54,55.55,35082.0,40.6989,40.7209,40.6769,40.6843,35082.0
2015-08-18 15:30:00,55.55,55.57,55.53,55.53,33093.0,40.6843,40.6989,40.6696,40.6696,33093.0
2015-08-18 15:35:00,55.53,55.56,55.5,55.52,39027.0,40.6696,40.6916,40.6476,40.6623,39027.0
2015-08-18 15:40:00,55.51,55.52,55.45,55.51,36341.0,40.655,40.6623,40.611,40.655,36341.0
2015-08-18 15:45:00,55.5,55.51,55.47,55.51,47439.0,40.6476,40.655,40.6257,40.655,47439.0
2015-08-18 15:50:00,55.51,55.56,55.5,55.55,48295.0,40.655,40.6916,40.6476,40.6843,48295.0
2015-08-18 15:55:00,55.55,55.55,55.46,55.48,183407.0,40.6843,40.6843,40.6183,40.633,183407.0
2015-08-19 09:30:00,55.39,55.44,55.02,55.23,40977.0,40.5671,40.6037,40.2961,40.4499,40977.0
2015-08-19 09:35:00,55.25,55.56,55.18,55.45,10427.0,40.4645,40.6916,40.4133,40.611,10427.0
2015-08-19 09:40:00,55.39,55.51,55.24,55.25,21040.0,40.5671,40.655,40.4572,40.4645,21040.0
2015-08-19 09:45:00,55.27,55.29,55.03,55.08,8804.0,40.4792,40.4938,40.3034,40.34,8804.0
2015-08-19 09:50:00,55.05,55.18,54.93,54.97,15555.0,40.3181,40.4133,40.2302,40.2595,15555.0
2015-08-19 09:55:00,54.99,55.12,54.88,54.91,20406.0,40.2741,40.3693,40.1936,40.2155,20406.0
2015-08-19 10:00:00,54.88,55.09,54.86,54.96,29506.0,40.1936,40.3474,40.1789,40.2521,29506.0
2015-08-19 10:05:00,54.95,54.97,54.79,54.81,46046.0,40.2448,40.2595,40.1276,40.1423,46046.0
2015-08-19 10:10:00,54.8,54.83,54.67,54.77,38695.0,40.135,40.1569,40.0398,40.113,38695.0
2015-08-19 10:15:00,54.76,54.81,54.64,54.7,37509.0,40.1057,40.1423,40.0178,40.0617,37509.0
2015-08-19 10:20:00,54.69,54.73,54.64,54.65,19690.0,40.0544,40.0837,40.0178,40.0251,19690.0
2015-08-19 10:25:00,54.65,54.69,54.63,54.63,11018.0,40.0251,40.0544,40.0105,40.0105,11018.0
2015-08-19 10:30:00,54.62,54.62,54.31,54.34,57669.0,40.0031,40.0031,39.7761,39.7981,57669.0
2015-08-19 10:35:00,54.33,54.33,54.17,54.2,27105.0,39.7907,39.7907,39.6736,39.6955,27105.0
2015-08-19 10:40:00,54.21,54.24,54.09,54.13,48857.0,39.7029,39.7248,39.615,39.6443,48857.0
2015-08-19 10:45:00,54.13,54.26,54.12,54.12,29605.0,39.6443,39.7395,39.6369,39.6369,29605.0
2015-08-19 10:50:00,54.14,54.14,54.0,54.09,33925.0,39.6516,39.6516,39.5491,39.615,33925.0
2015-08-19 10:55:00,54.06,54.1,54.01,54.1,17344.0,39.593,39.6223,39.5564,39.6223,17344.0
2015-08-19 11:00:00,54.1,54.13,54.06,54.1,16701.0,39.6223,39.6443,39.593,39.6223,16701.0
2015-08-19 11:05:00,54.1,54.11,53.91,53.92,26113.0,39.6223,39.6296,39.4831,39.4905,26113.0
2015-08-19 11:10:00,53.93,54.0,53.89,53.89,27709.0,39.4978,39.5491,39.4685,39.4685,27709.0
2015-08-19 11:15:00,53.88,53.91,53.75,53.8,29311.0,39.4612,39.4831,39.366,39.4026,29311.0
2015-08-19 11:20:00,53.8,54.11,53.8,53.99,83299.0,39.4026,39.6296,39.4026,39.5417,83299.0
2015-08-19 11:25:00,54.0,54.02,53.87,53.96,14715.0,39.5491,39.5637,39.4538,39.5198,14715.0
2015-08-19 11:30:00,53.95,53.98,53.92,53.95,14074.0,39.5124,39.5344,39.4905,39.5124,14074.0
2015-08-19 11:35:00,53.96,54.25,53.92,54.2,71707.0,39.5198,39.7321,39.4905,39.6955,71707.0
2015-08-19 11:40:00,54.19,54.2,53.98,54.01,46854.0,39.6882,39.6955,39.5344,39.5564,46854.0
2015-08-19 11:45:00,53.99,54.08,53.97,54.07,57379.0,39.5417,39.6076,39.5271,39.6003,57379.0
2015-08-19 11:50:00,54.05,54.25,54.03,54.19,46033.0,39.5857,39.7321,39.571,39.6882,46033.0
2015-08-19 11:55:00,54.2,54.3,54.19,54.29,10492.0,39.6955,39.7688,39.6882,39.7614,10492.0
2015-08-19 12:00:00,54.29,54.31,54.22,54.27,22614.0,39.7614,39.7761,39.7102,39.7468,22614.0
2015-08-19 12:05:00,54.26,54.32,54.23,54.32,26476.0,39.7395,39.7834,39.7175,39.7834,26476.0
2015-08-19 12:10:00,54.3,54.54,54.3,54.44,46965.0,39.7688,39.9445,39.7688,39.8713,46965.0
2015-08-19 12:15:00,54.43,54.53,54.38,54.52,32475.0,39.864,39.9372,39.8274,39.9299,32475.0
2015-08-19 12:20:00,54.51,54.53,54.46,54.46,21489.0,39.9226,39.9372,39.886,39.886,21489.0
2015-08-19 12:25:00,54.47,54.52,54.45,54.51,30082.0,39.8933,39.9299,39.8786,39.9226,30082.0
2015-08-19 12:30:00,54.52,54.65,54.51,54.61,61872.0,39.9299,40.0251,39.9226,39.9958,61872.0
2015-08-19 12:35:00,54.59,54.63,54.52,54.6,45524.0,39.9812,40.0105,39.9299,39.9885,45524.0
2015-08-19 12:40:00,54.61,54.68,54.58,54.58,16440.0,39.9958,40.0471,39.9738,39.9738,16440.0
2015-08-19 12:45:00,54.59,54.62,54.55,54.62,23915.0,39.9812,40.0031,39.9519,40.0031,23915.0
2015-08-19 12:50:00,54.62,54.62,54.52,54.56,21240.0,40.0031,40.0031,39.9299,39.9592,21240.0
2015-08-19 12:55:00,54.56,54.61,54.54,54.61,22508.0,39.9592,39.9958,39.9445,39.9958,22508.0
2015-08-19 13:00:00,54.62,54.64,54.58,54.64,30704.0,40.0031,40.0178,39.9738,40.0178,30704.0
2015-08-19 13:05:00,54.64,54.72,54.6,54.7,16644.0,40.0178,40.0764,39.9885,40.0617,16644.0
2015-08-19 13:10:00,54.71,54.76,54.69,54.71,13899.0,40.069,40.1057,40.0544,40.069,13899.0
2015-08-19 13:15:00,54.71,54.71,54.6,54.66,45305.0,40.069,40.069,39.9885,40.0324,45305.0
2015-08-19 13:20:00,54.66,54.76,54.66,54.75,74979.0,40.0324,40.1057,40.0324,40.0983,74979.0
2015-08-19 13:25:00,54.74,54.76,54.64,54.65,32796.0,40.091,40.1057,40.0178,40.0251,32796.0
2015-08-19 13:30:00,54.67,54.72,54.63,54.69,32278.0,40.0398,40.0764,40.0105,40.0544,32278.0
2015-08-19 13:35:00,54.68,54.69,54.61,54.66,26568.0,40.0471,40.0544,39.9958,40.0324,26568.0
2015-08-19 13:40:00,54.66,54.81,54.65,54.8,29110.0,40.0324,40.1423,40.0251,40.135,29110.0
2015-08-19 13:45:00,54.81,54.94,54.76,54.87,49199.0,40.1423,40.2375,40.1057,40.1862,49199.0
2015-08-19 13:50:00,54.89,54.98,54.87,54.97,31482.0,40.2009,40.2668,40.1862,40.2595,31482.0
2015-08-19 13:55:00,54.97,54.98,54.69,54.69,23188.0,40.2595,40.2668,40.0544,40.0544,23188.0
2015-08-19 14:00:00,54.7,54.93,54.68,54.93,96724.0,40.0617,40.2302,40.0471,40.2302,96724.0
2015-08-19 14:05:00,54.93,55.07,54.93,55.05,60142.0,40.2302,40.3327,40.2302,40.3181,60142.0
2015-08-19 14:10:00,55.04,55.17,54.95,55.02,79255.0,40.3107,40.4059,40.2448,40.2961,79255.0
2015-08-19 14:15:00,55.02,55.04,54.81,54.84,41311.0,40.2961,40.3107,40.1423,40.1643,41311.0
2015-08-19 14:20:00,54.86,54.92,54.79,54.83,43208.0,40.1789,40.2229,40.1276,40.1569,43208.0
2015-08-19 14:25:00,54.83,54.87,54.69,54.72,37244.0,40.1569,40.1862,40.0544,40.0764,37244.0
2015-08-19 14:30:00,54.73,54.82,54.62,54.76,45673.0,40.0837,40.1496,40.0031,40.1057,45673.0
2015-08-19 14:35:00,54.76,54.86,54.75,54.79,23779.0,40.1057,40.1789,40.0983,40.1276,23779.0
2015-08-19 14:40:00,54.78,54.81,54.67,54.71,24975.0,40.1203,40.1423,40.0398,40.069,24975.0
2015-08-19 14:45:00,54.72,54.8,54.64,54.78,28167.0,40.0764,40.135,40.0178,40.1203,28167.0
2015-08-19 14:50:00,54.8,54.8,54.71,54.72,34352.0,40.135,40.135,40.069,40.0764,34352.0
2015-08-19 14:55:00,54.72,54.74,54.6,54.62,31983.0,40.0764,40.091,39.9885,40.0031,31983.0
2015-08-19 15:00:00,54.61,54.61,54.45,54.48,34335.0,39.9958,39.9958,39.8786,39.9006,34335.0
2015-08-19 15:05:00,54.49,54.58,54.48,54.54,28128.0,39.9079,39.9738,39.9006,39.9445,28128.0
2015-08-19 15:10:00,54.54,54.58,54.48,54.55,38674.0,39.9445,39.9738,39.9006,39.9519,38674.0
2015-08-19 15:15:00,54.55,54.55,54.41,54.47,45799.0,39.9519,39.9519,39.8493,39.8933,45799.0
2015-08-19 15:20:00,54.48,54.66,54.46,54.58,52170.0,39.9006,40.0324,39.886,39.9738,52170.0
2015-08-19 15:25:00,54.59,54.62,54.55,54.6,46681.0,39.9812,40.0031,39.9519,39.9885,46681.0
2015-08-19 15:30:00,54.61,54.75,54.6,54.71,55022.0,39.9958,40.0983,39.9885,40.069,55022.0
2015-08-19 15:35:00,54.7,54.72,54.65,54.67,78291.0,40.0617,40.0764,40.0251,40.0398,78291.0
2015-08-19 15:40:00,54.66,54.73,54.63,54.68,69881.0,40.0324,40.0837,40.0105,40.0471,69881.0
2015-08-19 15:45:00,54.67,54.73,54.65,54.69,71195.0,40.0398,40.0837,40.0251,40.0544,71195.0
2015-08-19 15:50:00,54.68,54.68,54.63,54.68,74143.0,40.0471,40.0471,40.0105,40.0471,74143.0
2015-08-19 15:55:00,54.67,54.67,54.5,54.5,207135.0,40.0398,40.0398,39.9152,39.9152,207135.0
2015-08-20 09:30:00,54.19,54.28,53.83,54.03,97150.0,39.6882,39.7541,39.4245,39.571,97150.0
2015-08-20 09:35:00,53.96,54.53,53.83,54.45,47510.0,39.5198,39.9372,39.4245,39.8786,47510.0
2015-08-20 09:40:00,54.45,54.74,54.4,54.61,44511.0,39.8786,40.091,39.842,39.9958,44511.0
2015-08-20 09:45:00,54.59,54.6,54.3,54.32,81312.0,39.9812,39.9885,39.7688,39.7834,81312.0
2015-08-20 09:50:00,54.33,54.46,54.26,54.38,53090.0,39.7907,39.886,39.7395,39.8274,53090.0
2015-08-20 09:55:00,54.38,54.38,53.97,54.08,31957.0,39.8274,39.8274,39.5271,39.6076,31957.0
2015-08-20 10:00:00,54.1,54.24,53.94,53.94,27204.0,39.6223,39.7248,39.5051,39.5051,27204.0
2015-08-20 10:05:00,53.91,54.1,53.91,53.92,81691.0,39.4831,39.6223,39.4831,39.4905,81691.0
2015-08-20 10:10:00,53.92,53.99,53.78,53.86,36564.0,39.4905,39.5417,39.3879,39.4465,36564.0
2015-08-20 10:15:00,53.87,53.87,53.61,53.62,41610.0,39.4538,39.4538,39.2634,39.2707,41610.0
2015-08-20 10:20:00,53.6,53.69,53.5,53.61,42179.0,39.2561,39.322,39.1829,39.2634,42179.0
2015-08-20 10:25:00,53.62,53.71,53.56,53.59,40178.0,39.2707,39.3367,39.2268,39.2488,40178.0
2015-08-20 10:30:00,53.61,53.8,53.57,53.79,35093.0,39.2634,39.4026,39.2341,39.3952,35093.0
2015-08-20 10:35:00,53.79,54.06,53.78,54.0,46617.0,39.3952,39.593,39.3879,39.5491,46617.0
2015-08-20 10:40:00,54.02,54.06,53.94,54.04,50668.0,39.5637,39.593,39.5051,39.5783,50668.0
2015-08-20 10:45:00,54.03,54.12,53.99,54.12,21739.0,39.571,39.6369,39.5417,39.6369,21739.0
2015-08-20 10:50:00,54.12,54.19,54.1,54.16,23261.0,39.6369,39.6882,39.6223,39.6662,23261.0
2015-08-20 10:55:00,54.15,54.21,54.07,54.2,38416.0,39.6589,39.7029,39.6003,39.6955,38416.0
2015-08-20 11:00:00,54.21,54.26,54.16,54.2,40251.0,39.7029,39.7395,39.6662,39.6955,40251.0
2015-08-20 11:05:00,54.2,54.29,54.15,54.23,51563.0,39.6955,39.7614,39.6589,39.7175,51563.0
2015-08-20 11:10:00,54.21,54.29,54.18,54.25,39271.0,39.7029,39.7614,39.6809,39.7321,39271.0
2015-08-20 11:15:00,54.25,54.36,54.21,54.33,44264.0,39.7321,39.8127,39.7029,39.7907,44264.0
2015-08-20 11:20:00,54.32,54.51,54.32,54.47,42530.0,39.7834,39.9226,39.7834,39.8933,42530.0
2015-08-20 11:25:00,54.47,54.64,54.46,54.59,54733.0,39.8933,40.0178,39.886,39.9812,54733.0
2015-08-20 11:30:00,54.58,54.74,54.55,54.72,49800.0,39.9738,40.091,39.9519,40.0764,49800.0
2015-08-20 11:35:00,54.72,54.74,54.64,54.73,76317.0,40.0764,40.091,40.0178,40.0837,76317.0
2015-08-20 11:40:00,54.72,54.81,54.63,54.63,143015.0,40.0764,40.1423,40.0105,40.0105,143015.0
2015-08-20 11:45:00,54.63,54.67,54.59,54.62,27478.0,40.0105,40.0398,39.9812,40.0031,27478.0
2015-08-20 11:50:00,54.62,54.62,54.49,54.49,32224.0,40.0031,40.0031,39.9079,39.9079,32224.0
2015-08-20 11:55:00,54.46,54.5,54.43,54.49,29812.0,39.886,39.9152,39.864,39.9079,29812.0
2015-08-20 12:00:00,54.5,54.52,54.44,54.48,28849.0,39.9152,39.9299,39.8713,39.9006,28849.0
2015-08-20 12:05:00,54.47,54.66,54.47,54.66,22775.0,39.8933,40.0324,39.8933,40.0324,22775.0
2015-08-20 12:10:00,54.66,54.69,54.56,54.64,25963.0,40.0324,40.0544,39.9592,40.0178,25963.0
2015-08-20 12:15:00,54.62,54.7,54.44,54.47,124902.0,40.0031,40.0617,39.8713,39.8933,124902.0
2015-08-20 12:20:00,54.46,54.48,54.3,54.3,28345.0,39.886,39.9006,39.7688,39.7688,28345.0
2015-08-20 12:25:00,54.3,54.43,54.29,54.33,31219.0,39.7688,39.864,39.7614,39.7907,31219.0
2015-08-20 12:30:00,54.33,54.47,54.25,54.25,14930.0,39.7907,39.8933,39.7321,39.7321,14930.0
2015-08-20 12:35:00,54.26,54.31,54.12,54.12,24376.0,39.7395,39.7761,39.6369,39.6369,24376.0
2015-08-20 12:40:00,54.12,54.2,54.07,54.1,27202.0,39.6369,39.6955,39.6003,39.6223,27202.0
2015-08-20 12:45:00,54.1,54.11,54.0,54.09,30845.0,39.6223,39.6296,39.5491,39.615,30845.0
2015-08-20 12:50:00,54.1,54.11,53.96,53.96,28052.0,39.6223,39.6296,39.5198,39.5198,28052.0
2015-08-20 12:55:00,53.96,53.96,53.84,53.93,37035.0,39.5198,39.5198,39.4319,39.4978,37035.0
2015-08-20 13:00:00,53.93,53.93,53.83,53.85,39607.0,39.4978,39.4978,39.4245,39.4392,39607.0
2015-08-20 13:05:00,53.85,53.92,53.8,53.82,30775.0,39.4392,39.4905,39.4026,39.4172,30775.0
2015-08-20 13:10:00,53.81,53.83,53.75,53.8,25974.0,39.4099,39.4245,39.366,39.4026,25974.0
2015-08-20 13:15:00,53.81,53.87,53.73,53.87,36963.0,39.4099,39.4538,39.3513,39.4538,36963.0
2015-08-20 13:20:00,53.86,54.0,53.83,53.92,23747.0,39.4465,39.5491,39.4245,39.4905,23747.0
2015-08-20 13:25:00,53.91,54.05,53.88,54.0,27410.0,39.4831,39.5857,39.4612,39.5491,27410.0
2015-08-20 13:30:00,54.0,54.12,54.0,54.11,28802.0,39.5491,39.6369,39.5491,39.6296,28802.0
2015-08-20 13:35:00,54.1,54.21,54.1,54.16,35751.0,39.6223,39.7029,39.6223,39.6662,35751.0
2015-08-20 13:40:00,54.16,54.25,54.11,54.24,45250.0,39.6662,39.7321,39.6296,39.7248,45250.0
2015-08-20 13:45:00,54.25,54.29,54.17,54.29,32411.0,39.7321,39.7614,39.6736,39.7614,32411.0
2015-08-20 13:50:00,54.3,54.39,54.29,54.35,56157.0,39.7688,39.8347,39.7614,39.8054,56157.0
2015-08-20 13:55:00,54.36,54.36,54.28,54.34,33982.0,39.8127,39.8127,39.7541,39.7981,33982.0
2015-08-20 14:00:00,54.34,54.36,54.18,54.22,36025.0,39.7981,39.8127,39.6809,39.7102,36025.0
2015-08-20 14:05:00,54.21,54.24,54.08,54.09,23842.0,39.7029,39.7248,39.6076,39.615,23842.0
2015-08-20 14:10:00,54.09,54.2,54.06,54.15,89661.0,39.615,39.6955,39.593,39.6589,89661.0
2015-08-20 14:15:00,54.15,54.19,54.09,54.12,83817.0,39.6589,39.6882,39.615,39.6369,83817.0
2015-08-20 14:20:00,54.13,54.28,54.09,54.25,55799.0,39.6443,39.7541,39.615,39.7321,55799.0
2015-08-20 14:25:00,54.25,54.26,53.98,53.98,45259.0,39.7321,39.7395,39.5344,39.5344,45259.0
2015-08-20 14:30:00,53.98,54.06,53.93,53.96,33548.0,39.5344,39.593,39.4978,39.5198,33548.0
2015-08-20 14:35:00,53.95,54.04,53.92,54.02,53406.0,39.5124,39.5783,39.4905,39.5637,53406.0
2015-08-20 14:40:00,54.03,54.03,53.87,53.92,48451.0,39.571,39.571,39.4538,39.4905,48451.0
2015-08-20 14:45:00,53.91,53.92,53.75,53.76,39119.0,39.4831,39.4905,39.366,39.3733,39119.0
2015-08-20 14:50:00,53.76,53.9,53.76,53.86,40249.0,39.3733,39.4758,39.3733,39.4465,40249.0
2015-08-20 14:55:00,53.85,53.91,53.8,53.81,61871.0,39.4392,39.4831,39.4026,39.4099,61871.0
2015-08-20 15:00:00,53.82,53.86,53.74,53.76,42021.0,39.4172,39.4465,39.3586,39.3733,42021.0
2015-08-20 15:05:00,53.78,53.79,53.66,53.72,56057.0,39.3879,39.3952,39.3,39.344,56057.0
2015-08-20 15:10:00,53.71,53.73,53.59,53.6,50096.0,39.3367,39.3513,39.2488,39.2561,50096.0
2015-08-20 15:15:00,53.6,53.7,53.54,53.64,77626.0,39.2561,39.3293,39.2122,39.2854,77626.0
2015-08-20 15:20:00,53.62,53.69,53.58,53.58,60003.0,39.2707,39.322,39.2414,39.2414,60003.0
2015-08-20 15:25:00,53.6,53.65,53.58,53.63,44205.0,39.2561,39.2927,39.2414,39.2781,44205.0
2015-08-20 15:30:00,53.63,53.67,53.62,53.63,60608.0,39.2781,39.3074,39.2707,39.2781,60608.0
2015-08-20 15:35:00,53.63,53.65,53.57,53.59,103443.0,39.2781,39.2927,39.2341,39.2488,103443.0
2015-08-20 15:40:00,53.59,53.6,53.51,53.52,102573.0,39.2488,39.2561,39.1902,39.1975,102573.0
2015-08-20 15:45:00,53.53,53.54,53.45,53.51,159645.0,39.2048,39.2122,39.1462,39.1902,159645.0
2015-08-20 15:50:00,53.51,53.52,53.33,53.35,141370.0,39.1902,39.1975,39.0584,39.073,141370.0
2015-08-20 15:55:00,53.34,53.4,53.25,53.29,311580.0,39.0657,39.1096,38.9998,39.0291,311580.0
2015-08-21 09:30:00,51.86,52.08,51.68,51.79,390909.0,37.9817,38.1429,37.8499,37.9305,390909.0
2015-08-21 09:35:00,51.87,51.92,51.52,51.56,193905.0,37.9891,38.0257,37.7327,37.762,193905.0
2015-08-21 09:40:00,51.57,51.57,51.28,51.47,129894.0,37.7693,37.7693,37.557,37.6961,129894.0
2015-08-21 09:45:00,51.49,51.51,51.07,51.13,99003.0,37.7108,37.7254,37.4031,37.4471,99003.0
2015-08-21 09:50:00,51.12,51.13,50.85,50.92,110917.0,37.4398,37.4471,37.242,37.2933,110917.0
2015-08-21 09:55:00,50.9,50.95,50.62,50.92,115497.0,37.2786,37.3153,37.0736,37.2933,115497.0
2015-08-21 10:00:00,50.91,51.59,50.88,51.51,126489.0,37.286,37.784,37.264,37.7254,126489.0
2015-08-21 10:05:00,51.5,51.61,51.34,51.34,63934.0,37.7181,37.7986,37.6009,37.6009,63934.0
2015-08-21 10:10:00,51.33,51.35,50.82,50.9,90319.0,37.5936,37.6082,37.2201,37.2786,90319.0
2015-08-21 10:15:00,50.91,51.04,50.71,50.91,54221.0,37.286,37.3812,37.1395,37.286,54221.0
2015-08-21 10:20:00,50.9,51.02,50.76,50.78,49187.0,37.2786,37.3665,37.1761,37.1908,49187.0
2015-08-21 10:25:00,50.78,51.0,50.51,50.92,138676.0,37.1908,37.3519,36.993,37.2933,138676.0
2015-08-21 10:30:00,50.92,50.94,50.64,50.75,78907.0,37.2933,37.3079,37.0882,37.1688,78907.0
2015-08-21 10:35:00,50.75,50.77,50.46,50.67,118748.0,37.1688,37.1834,36.9564,37.1102,118748.0
2015-08-21 10:40:00,50.66,50.78,50.61,50.64,100242.0,37.1029,37.1908,37.0662,37.0882,100242.0
2015-08-21 10:45:00,50.64,50.67,50.14,50.23,123949.0,37.0882,37.1102,36.722,36.7879,123949.0
2015-08-21 10:50:00,50.21,50.54,50.2,50.45,57897.0,36.7733,37.015,36.766,36.9491,57897.0
2015-08-21 10:55:00,50.44,50.46,50.16,50.23,40756.0,36.9417,36.9564,36.7367,36.7879,40756.0
2015-08-21 11:00:00,50.21,50.22,49.77,49.82,172323.0,36.7733,36.7806,36.451,36.4877,172323.0
2015-08-21 11:05:00,49.81,50.02,49.24,49.91,413897.0,36.4803,36.6341,36.0629,36.5536,413897.0
2015-08-21 11:10:00,49.95,50.04,49.65,50.01,169462.0,36.5829,36.6488,36.3632,36.6268,169462.0
2015-08-21 11:15:00,50.01,50.01,49.81,49.87,69332.0,36.6268,36.6268,36.4803,36.5243,69332.0
2015-08-21 11:20:00,49.85,49.9,49.78,49.79,75139.0,36.5096,36.5463,36.4584,36.4657,75139.0
2015-08-21 11:25:00,49.78,49.89,49.67,49.7,63479.0,36.4584,36.5389,36.3778,36.3998,63479.0
2015-08-21 11:30:00,49.68,49.94,49.57,49.64,83003.0,36.3851,36.5755,36.3046,36.3558,83003.0
2015-08-21 11:35:00,49.63,49.89,49.59,49.69,107025.0,36.3485,36.5389,36.3192,36.3925,107025.0
2015-08-21 11:40:00,49.68,49.93,49.51,49.93,101361.0,36.3851,36.5682,36.2606,36.5682,101361.0
2015-08-21 11:45:00,49.94,49.98,49.74,49.76,68828.0,36.5755,36.6048,36.4291,36.4437,68828.0
2015-08-21 11:50:00,49.77,49.9,49.66,49.66,63306.0,36.451,36.5463,36.3705,36.3705,63306.0
2015-08-21 11:55:00,49.67,49.85,49.53,49.63,118398.0,36.3778,36.5096,36.2753,36.3485,118398.0
2015-08-21 12:00:00,49.6,49.64,49.53,49.62,128819.0,36.3265,36.3558,36.2753,36.3412,128819.0
2015-08-21 12:05:00,49.61,49.94,49.6,49.88,167657.0,36.3339,36.5755,36.3265,36.5316,167657.0
2015-08-21 12:10:00,49.89,50.14,49.68,49.69,124808.0,36.5389,36.722,36.3851,36.3925,124808.0
2015-08-21 12:15:00,49.68,49.77,49.5,49.53,124785.0,36.3851,36.451,36.2533,36.2753,124785.0
2015-08-21 12:20:00,49.53,49.53,49.25,49.25,116777.0,36.2753,36.2753,36.0702,36.0702,116777.0
2015-08-21 12:25:00,49.3,49.39,49.2,49.39,96195.0,36.1068,36.1727,36.0336,36.1727,96195.0
2015-08-21 12:30:00,49.38,49.54,49.3,49.38,68656.0,36.1654,36.2826,36.1068,36.1654,68656.0
2015-08-21 12:35:00,49.38,49.52,49.32,49.44,68743.0,36.1654,36.2679,36.1215,36.2094,68743.0
2015-08-21 12:40:00,49.43,49.43,49.23,49.29,67039.0,36.202,36.202,36.0556,36.0995,67039.0
2015-08-21 12:45:00,49.28,49.4,49.18,49.33,83275.0,36.0922,36.1801,36.0189,36.1288,83275.0
2015-08-21 12:50:00,49.33,49.33,49.04,49.07,72483.0,36.1288,36.1288,35.9164,35.9384,72483.0
2015-08-21 12:55:00,49.07,49.07,48.86,48.89,196054.0,35.9384,35.9384,35.7846,35.8065,196054.0
2015-08-21 13:00:00,48.87,49.13,48.82,49.12,132866.0,35.7919,35.9823,35.7553,35.975,132866.0
2015-08-21 13:05:00,49.12,49.51,49.05,49.19,145759.0,35.975,36.2606,35.9237,36.0263,145759.0
2015-08-21 13:10:00,49.19,49.28,49.08,49.1,53193.0,36.0263,36.0922,35.9457,35.9603,53193.0
2015-08-21 13:15:00,49.11,49.15,49.0,49.05,52787.0,35.9677,35.997,35.8871,35.9237,52787.0
2015-08-21 13:20:00,49.06,49.16,48.89,48.9,684169.0,35.931,36.0043,35.8065,35.8139,684169.0
2015-08-21 13:25:00,48.89,49.23,48.89,48.95,152968.0,35.8065,36.0556,35.8065,35.8505,152968.0
2015-08-21 13:30:00,48.96,48.96,48.46,48.46,315627.0,35.8578,35.8578,35.4916,35.4916,315627.0
2015-08-21 13:35:00,48.44,49.08,48.43,49.06,275670.0,35.477,35.9457,35.4696,35.931,275670.0
2015-08-21 13:40:00,49.04,49.13,48.86,48.92,55622.0,35.9164,35.9823,35.7846,35.8285,55622.0
2015-08-21 13:45:00,48.91,48.92,48.72,48.8,54922.0,35.8212,35.8285,35.682,35.7406,54922.0
2015-08-21 13:50:00,48.78,48.79,48.59,48.65,95248.0,35.726,35.7333,35.5868,35.6308,95248.0
2015-08-21 13:55:00,48.65,48.78,48.63,48.73,117436.0,35.6308,35.726,35.6161,35.6894,117436.0
2015-08-21 14:00:00,48.73,49.01,48.71,49.0,201269.0,35.6894,35.8944,35.6747,35.8871,201269.0
2015-08-21 14:05:00,49.0,49.13,48.94,49.01,113361.0,35.8871,35.9823,35.8432,35.8944,113361.0
2015-08-21 14:10:00,48.99,49.41,48.92,49.26,167907.0,35.8798,36.1874,35.8285,36.0775,167907.0
2015-08-21 14:15:00,49.25,49.36,49.11,49.11,89833.0,36.0702,36.1508,35.9677,35.9677,89833.0
2015-08-21 14:20:00,49.11,49.21,49.02,49.16,213767.0,35.9677,36.0409,35.9017,36.0043,213767.0
2015-08-21 14:25:00,49.16,49.27,49.13,49.15,69128.0,36.0043,36.0848,35.9823,35.997,69128.0
2015-08-21 14:30:00,49.16,49.26,49.13,49.15,67644.0,36.0043,36.0775,35.9823,35.997,67644.0
2015-08-21 14:35:00,49.14,49.17,49.1,49.12,85514.0,35.9896,36.0116,35.9603,35.975,85514.0
2015-08-21 14:40:00,49.11,49.14,48.84,48.86,73747.0,35.9677,35.9896,35.7699,35.7846,73747.0
2015-08-21 14:45:00,48.84,48.87,48.71,48.81,58396.0,35.7699,35.7919,35.6747,35.7479,58396.0
2015-08-21 14:50:00,48.78,48.87,48.73,48.79,70370.0,35.726,35.7919,35.6894,35.7333,70370.0
2015-08-21 14:55:00,48.78,48.85,48.7,48.8,68567.0,35.726,35.7772,35.6674,35.7406,68567.0
2015-08-21 15:00:00,48.79,48.8,48.7,48.75,62600.0,35.7333,35.7406,35.6674,35.704,62600.0
2015-08-21 15:05:00,48.74,48.79,48.65,48.65,123043.0,35.6967,35.7333,35.6308,35.6308,123043.0
2015-08-21 15:10:00,48.65,48.77,48.41,48.47,210347.0,35.6308,35.7187,35.455,35.4989,210347.0
2015-08-21 15:15:00,48.46,48.81,48.38,48.8,174412.0,35.4916,35.7479,35.433,35.7406,174412.0
2015-08-21 15:20:00,48.81,48.91,48.65,48.76,120187.0,35.7479,35.8212,35.6308,35.7113,120187.0
2015-08-21 15:25:00,48.76,48.78,48.58,48.61,94471.0,35.7113,35.726,35.5795,35.6015,94471.0
2015-08-21 15:30:00,48.61,48.67,48.55,48.65,203602.0,35.6015,35.6454,35.5575,35.6308,203602.0
2015-08-21 15:35:00,48.65,48.68,48.51,48.55,225797.0,35.6308,35.6527,35.5282,35.5575,225797.0
2015-08-21 15:40:00,48.55,48.76,48.53,48.72,200702.0,35.5575,35.7113,35.5429,35.682,200702.0
2015-08-21 15:45:00,48.72,48.72,48.55,48.57,224942.0,35.682,35.682,35.5575,35.5722,224942.0
2015-08-21 15:50:00,48.57,48.69,48.48,48.49,232774.0,35.5722,35.6601,35.5063,35.5136,232774.0
2015-08-21 15:55:00,48.49,48.59,48.38,48.41,662780.0,35.5136,35.5868,35.433,35.455,662780.0
2015-08-24 09:30:00,44.68,45.22,43.53,43.64,56087.0,32.7232,33.1187,31.8809,31.9615,56087.0
2015-08-24 09:35:00,43.68,46.27,43.6,46.17,468029.0,31.9908,33.8877,31.9322,33.8144,468029.0
2015-08-24 09:40:00,46.15,46.42,45.86,45.93,290488.0,33.7998,33.9975,33.5874,33.6387,290488.0
2015-08-24 09:45:00,45.92,46.42,45.32,45.7,261221.0,33.6313,33.9975,33.1919,33.4702,261221.0
2015-08-24 09:50:00,45.68,46.0,45.3,45.73,375575.0,33.4556,33.6899,33.1773,33.4922,375575.0
2015-08-24 09:55:00,45.68,46.35,45.65,46.35,78145.0,33.4556,33.9463,33.4336,33.9463,78145.0
2015-08-24 10:00:00,46.3,46.85,46.0,46.62,469756.0,33.9096,34.3125,33.6899,34.144,469756.0
2015-08-24 10:05:00,46.69,46.83,46.05,46.8,121043.0,34.1953,34.2978,33.7266,34.2758,121043.0
2015-08-24 10:10:00,46.77,46.87,46.51,46.62,133698.0,34.2539,34.3271,34.0635,34.144,133698.0
2015-08-24 10:15:00,46.62,47.15,46.49,46.91,110032.0,34.144,34.5322,34.0488,34.3564,110032.0
2015-08-24 10:20:00,46.88,46.93,46.73,46.9,45035.0,34.3344,34.3711,34.2246,34.3491,45035.0
2015-08-24 10:25:00,46.88,46.9,46.32,46.34,89701.0,34.3344,34.3491,33.9243,33.9389,89701.0
2015-08-24 10:30:00,46.3,46.41,45.9,45.92,148477.0,33.9096,33.9902,33.6167,33.6313,148477.0
2015-08-24 10:35:00,45.92,46.52,45.9,46.27,103965.0,33.6313,34.0708,33.6167,33.8877,103965.0
2015-08-24 10:40:00,46.29,46.39,45.91,46.06,91464.0,33.9023,33.9756,33.624,33.7339,91464.0
2015-08-24 10:45:00,46.1,46.34,46.05,46.2,81650.0,33.7632,33.9389,33.7266,33.8364,81650.0
2015-08-24 10:50:00,46.22,46.29,45.89,45.99,136385.0,33.8511,33.9023,33.6094,33.6826,136385.0
2015-08-24 10:55:00,45.99,46.03,45.89,45.91,89577.0,33.6826,33.7119,33.6094,33.624,89577.0
2015-08-24 11:00:00,45.93,45.96,45.67,45.67,174877.0,33.6387,33.6606,33.4482,33.4482,174877.0
2015-08-24 11:05:00,45.68,45.71,45.43,45.57,238005.0,33.4556,33.4775,33.2725,33.375,238005.0
2015-08-24 11:10:00,45.55,45.56,45.11,45.45,134734.0,33.3604,33.3677,33.0381,33.2871,134734.0
2015-08-24 11:15:00,45.43,45.74,45.39,45.72,108075.0,33.2725,33.4995,33.2432,33.4849,108075.0
2015-08-24 11:20:00,45.7,45.71,45.27,45.42,140440.0,33.4702,33.4775,33.1553,33.2651,140440.0
2015-08-24 11:25:00,45.43,45.51,45.27,45.32,96682.0,33.2725,33.3311,33.1553,33.1919,96682.0
2015-08-24 11:30:00,45.32,45.68,45.29,45.68,132993.0,33.1919,33.4556,33.1699,33.4556,132993.0
2015-08-24 11:35:00,45.66,45.97,45.6,45.93,132355.0,33.4409,33.668,33.397,33.6387,132355.0
2015-08-24 11:40:00,45.94,46.18,45.88,46.15,85947.0,33.646,33.8218,33.602,33.7998,85947.0
2015-08-24 11:45:00,46.19,46.34,46.07,46.17,60321.0,33.8291,33.9389,33.7412,33.8144,60321.0
2015-08-24 11:50:00,46.15,46.77,46.12,46.74,58476.0,33.7998,34.2539,33.7778,34.2319,58476.0
2015-08-24 11:55:00,46.74,46.85,46.45,46.45,82256.0,34.2319,34.3125,34.0195,34.0195,82256.0
2015-08-24 12:00:00,46.44,46.61,46.22,46.26,97435.0,34.0122,34.1367,33.8511,33.8804,97435.0
2015-08-24 12:05:00,46.3,46.67,46.25,46.53,39395.0,33.9096,34.1806,33.873,34.0781,39395.0
2015-08-24 12:10:00,46.53,46.81,46.52,46.54,128605.0,34.0781,34.2832,34.0708,34.0854,128605.0
2015-08-24 12:15:00,46.56,46.56,46.38,46.56,147050.0,34.1001,34.1001,33.9682,34.1001,147050.0
2015-08-24 12:20:00,46.55,46.7,46.49,46.68,83117.0,34.0927,34.2026,34.0488,34.188,83117.0
2015-08-24 12:25:00,46.69,46.93,46.64,46.92,90240.0,34.1953,34.3711,34.1587,34.3637,90240.0
2015-08-24 12:30:00,46.92,46.96,46.69,46.95,55094.0,34.3637,34.393,34.1953,34.3857,55094.0
2015-08-24 12:35:00,46.96,47.01,46.86,47.01,62262.0,34.393,34.4296,34.3198,34.4296,62262.0
2015-08-24 12:40:00,47.0,47.1,46.88,46.93,105593.0,34.4223,34.4956,34.3344,34.3711,105593.0
2015-08-24 12:45:00,46.93,46.98,46.68,46.75,141973.0,34.3711,34.4077,34.188,34.2392,141973.0
2015-08-24 12:50:00,46.75,46.89,46.64,46.89,79740.0,34.2392,34.3418,34.1587,34.3418,79740.0
2015-08-24 12:55:00,46.86,46.92,46.56,46.64,84991.0,34.3198,34.3637,34.1001,34.1587,84991.0
2015-08-24 13:00:00,46.65,46.8,46.62,46.68,39454.0,34.166,34.2758,34.144,34.188,39454.0
2015-08-24 13:05:00,46.66,46.81,46.65,46.71,57619.0,34.1733,34.2832,34.166,34.2099,57619.0
2015-08-24 13:10:00,46.7,46.82,46.55,46.55,49792.0,34.2026,34.2905,34.0927,34.0927,49792.0
2015-08-24 13:15:00,46.55,46.63,46.38,46.6,89126.0,34.0927,34.1513,33.9682,34.1294,89126.0
2015-08-24 13:20:00,46.58,46.6,46.33,46.34,83352.0,34.1147,34.1294,33.9316,33.9389,83352.0
2015-08-24 13:25:00,46.33,46.47,46.09,46.47,136196.0,33.9316,34.0342,33.7558,34.0342,136196.0
2015-08-24 13:30:00,46.45,46.47,46.17,46.22,81615.0,34.0195,34.0342,33.8144,33.8511,81615.0
2015-08-24 13:35:00,46.19,46.31,46.04,46.14,70124.0,33.8291,33.917,33.7192,33.7925,70124.0
2015-08-24 13:40:00,46.11,46.49,46.09,46.16,142473.0,33.7705,34.0488,33.7558,33.8071,142473.0
2015-08-24 13:45:00,46.17,46.62,46.14,46.47,99656.0,33.8144,34.144,33.7925,34.0342,99656.0
2015-08-24 13:50:00,46.45,46.47,46.22,46.26,58388.0,34.0195,34.0342,33.8511,33.8804,58388.0
2015-08-24 13:55:00,46.22,46.42,46.05,46.17,66548.0,33.8511,33.9975,33.7266,33.8144,66548.0
2015-08-24 14:00:00,46.15,46.34,46.05,46.15,135027.0,33.7998,33.9389,33.7266,33.7998,135027.0
2015-08-24 14:05:00,46.16,46.18,45.86,45.96,62355.0,33.8071,33.8218,33.5874,33.6606,62355.0
2015-08-24 14:10:00,46.02,46.03,45.64,45.64,87865.0,33.7046,33.7119,33.4263,33.4263,87865.0
2015-08-24 14:15:00,45.63,45.95,45.58,45.94,106529.0,33.4189,33.6533,33.3823,33.646,106529.0
2015-08-24 14:20:00,45.96,46.06,45.86,45.86,63697.0,33.6606,33.7339,33.5874,33.5874,63697.0
2015-08-24 14:25:00,45.86,45.87,45.62,45.67,66618.0,33.5874,33.5947,33.4116,33.4482,66618.0
2015-08-24 14:30:00,45.63,45.96,45.61,45.9,126545.0,33.4189,33.6606,33.4043,33.6167,126545.0
2015-08-24 14:35:00,45.91,46.03,45.83,45.83,75492.0,33.624,33.7119,33.5654,33.5654,75492.0
2015-08-24 14:40:00,45.82,45.91,45.64,45.66,114917.0,33.5581,33.624,33.4263,33.4409,114917.0
2015-08-24 14:45:00,45.65,45.69,45.48,45.55,74641.0,33.4336,33.4629,33.3091,33.3604,74641.0
2015-08-24 14:50:00,45.56,45.61,45.16,45.16,149970.0,33.3677,33.4043,33.0747,33.0747,149970.0
2015-08-24 14:55:00,45.19,45.53,45.1,45.17,259198.0,33.0967,33.3457,33.0308,33.082,259198.0
2015-08-24 15:00:00,45.15,45.27,44.81,45.2,177238.0,33.0674,33.1553,32.8184,33.104,177238.0
2015-08-24 15:05:00,45.19,45.67,45.17,45.61,276854.0,33.0967,33.4482,33.082,33.4043,276854.0
2015-08-24 15:10:00,45.6,45.61,45.06,45.27,198000.0,33.397,33.4043,33.0015,33.1553,198000.0
2015-08-24 15:15:00,45.27,45.28,45.08,45.09,135224.0,33.1553,33.1626,33.0161,33.0235,135224.0
2015-08-24 15:20:00,45.09,45.13,44.79,45.0,183056.0,33.0235,33.0528,32.8037,32.9575,183056.0
2015-08-24 15:25:00,45.01,45.09,44.79,44.87,207865.0,32.9649,33.0235,32.8037,32.8623,207865.0
2015-08-24 15:30:00,44.85,45.04,44.78,45.03,134178.0,32.8477,32.9868,32.7964,32.9795,134178.0
2015-08-24 15:35:00,45.03,45.97,45.0,45.9,264910.0,32.9795,33.668,32.9575,33.6167,264910.0
2015-08-24 15:40:00,45.91,46.18,45.76,46.18,431392.0,33.624,33.8218,33.5142,33.8218,431392.0
2015-08-24 15:45:00,46.16,46.47,45.85,45.86,439988.0,33.8071,34.0342,33.5801,33.5874,439988.0
2015-08-24 15:50:00,45.86,46.22,45.75,46.2,470749.0,33.5874,33.8511,33.5068,33.8364,470749.0
2015-08-24 15:55:00,46.21,46.21,45.81,45.81,725442.0,33.8437,33.8437,33.5508,33.5508,725442.0
2015-08-25 09:30:00,47.48,47.73,47.02,47.05,162155.0,34.7739,34.957,34.437,34.4589,162155.0
2015-08-25 09:35:00,47.04,47.14,46.35,46.38,228152.0,34.4516,34.5249,33.9463,33.9682,228152.0
2015-08-25 09:40:00,46.38,46.38,45.9,45.96,148680.0,33.9682,33.9682,33.6167,33.6606,148680.0
2015-08-25 09:45:00,45.98,46.04,45.68,45.73,109775.0,33.6753,33.7192,33.4556,33.4922,109775.0
2015-08-25 09:50:00,45.72,45.82,45.29,45.53,111597.0,33.4849,33.5581,33.1699,33.3457,111597.0
2015-08-25 09:55:00,45.49,45.93,45.38,45.7,145066.0,33.3164,33.6387,33.2359,33.4702,145066.0
2015-08-25 10:00:00,45.66,46.01,45.58,45.58,97122.0,33.4409,33.6973,33.3823,33.3823,97122.0
2015-08-25 10:05:00,45.56,46.08,45.42,46.0,130978.0,33.3677,33.7485,33.2651,33.6899,130978.0
2015-08-25 10:10:00,46.01,46.09,45.8,46.04,98897.0,33.6973,33.7558,33.5435,33.7192,98897.0
2015-08-25 10:15:00,46.04,46.13,45.79,45.87,92096.0,33.7192,33.7851,33.5361,33.5947,92096.0
2015-08-25 10:20:00,45.9,45.96,45.7,45.72,129460.0,33.6167,33.6606,33.4702,33.4849,129460.0
2015-08-25 10:25:00,45.74,45.79,45.59,45.67,68606.0,33.4995,33.5361,33.3897,33.4482,68606.0
2015-08-25 10:30:00,45.68,45.8,45.61,45.79,103717.0,33.4556,33.5435,33.4043,33.5361,103717.0
2015-08-25 10:35:00,45.78,46.01,45.68,46.0,137939.0,33.5288,33.6973,33.4556,33.6899,137939.0
2015-08-25 10:40:00,46.0,46.14,45.93,45.99,65439.0,33.6899,33.7925,33.6387,33.6826,65439.0
2015-08-25 10:45:00,45.99,46.02,45.76,45.91,59254.0,33.6826,33.7046,33.5142,33.624,59254.0
2015-08-25 10:50:00,45.89,46.02,45.81,45.89,53425.0,33.6094,33.7046,33.5508,33.6094,53425.0
2015-08-25 10:55:00,45.9,45.95,45.75,45.89,62639.0,33.6167,33.6533,33.5068,33.6094,62639.0
2015-08-25 11:00:00,45.91,46.05,45.86,45.97,58717.0,33.624,33.7266,33.5874,33.668,58717.0
2015-08-25 11:05:00,45.97,46.03,45.82,45.92,66335.0,33.668,33.7119,33.5581,33.6313,66335.0
2015-08-25 11:10:00,45.94,46.2,45.94,46.14,81967.0,33.646,33.8364,33.646,33.7925,81967.0
2015-08-25 11:15:00,46.16,46.29,45.99,46.0,155888.0,33.8071,33.9023,33.6826,33.6899,155888.0
2015-08-25 11:20:00,46.0,46.21,45.98,46.0,78038.0,33.6899,33.8437,33.6753,33.6899,78038.0
2015-08-25 11:25:00,46.02,46.11,45.96,46.01,69661.0,33.7046,33.7705,33.6606,33.6973,69661.0
2015-08-25 11:30:00,46.0,46.05,45.96,45.97,66645.0,33.6899,33.7266,33.6606,33.668,66645.0
2015-08-25 11:35:00,45.97,46.01,45.79,45.84,103180.0,33.668,33.6973,33.5361,33.5728,103180.0
2015-08-25 11:40:00,45.82,45.86,45.56,45.81,147539.0,33.5581,33.5874,33.3677,33.5508,147539.0
2015-08-25 11:45:00,45.82,45.92,45.75,45.84,55385.0,33.5581,33.6313,33.5068,33.5728,55385.0
2015-08-25 11:50:00,45.84,45.93,45.81,45.86,64926.0,33.5728,33.6387,33.5508,33.5874,64926.0
2015-08-25 11:55:00,45.84,45.88,45.8,45.83,46753.0,33.5728,33.602,33.5435,33.5654,46753.0
2015-08-25 12:00:00,45.83,45.92,45.81,45.88,31787.0,33.5654,33.6313,33.5508,33.602,31787.0
2015-08-25 12:05:00,45.88,45.96,45.82,45.94,62317.0,33.602,33.6606,33.5581,33.646,62317.0
2015-08-25 12:10:00,45.93,46.02,45.89,46.0,33181.0,33.6387,33.7046,33.6094,33.6899,33181.0
2015-08-25 12:15:00,45.99,46.02,45.85,45.9,31943.0,33.6826,33.7046,33.5801,33.6167,31943.0
2015-08-25 12:20:00,45.93,46.09,45.9,46.08,31472.0,33.6387,33.7558,33.6167,33.7485,31472.0
2015-08-25 12:25:00,46.06,46.14,46.04,46.11,28599.0,33.7339,33.7925,33.7192,33.7705,28599.0
2015-08-25 12:30:00,46.1,46.2,46.1,46.19,37685.0,33.7632,33.8364,33.7632,33.8291,37685.0
2015-08-25 12:35:00,46.19,46.2,45.96,45.96,35619.0,33.8291,33.8364,33.6606,33.6606,35619.0
2015-08-25 12:40:00,45.98,45.99,45.9,45.95,42442.0,33.6753,33.6826,33.6167,33.6533,42442.0
2015-08-25 12:45:00,45.95,46.01,45.91,46.01,30963.0,33.6533,33.6973,33.624,33.6973,30963.0
2015-08-25 12:50:00,46.01,46.02,45.93,45.95,33002.0,33.6973,33.7046,33.6387,33.6533,33002.0
2015-08-25 12:55:00,45.95,46.09,45.92,45.92,35918.0,33.6533,33.7558,33.6313,33.6313,35918.0
2015-08-25 13:00:00,45.95,46.03,45.87,46.02,45400.0,33.6533,33.7119,33.5947,33.7046,45400.0
2015-08-25 13:05:00,46.01,46.18,46.01,46.07,39007.0,33.6973,33.8218,33.6973,33.7412,39007.0
2015-08-25 13:10:00,46.08,46.12,46.01,46.03,49272.0,33.7485,33.7778,33.6973,33.7119,49272.0
2015-08-25 13:15:00,46.03,46.06,45.92,45.94,42712.0,33.7119,33.7339,33.6313,33.646,42712.0
2015-08-25 13:20:00,45.95,46.11,45.95,46.09,60186.0,33.6533,33.7705,33.6533,33.7558,60186.0
2015-08-25 13:25:00,46.08,46.08,45.67,45.72,90544.0,33.7485,33.7485,33.4482,33.4849,90544.0
2015-08-25 13:30:00,45.73,45.86,45.69,45.78,61310.0,33.4922,33.5874,33.4629,33.5288,61310.0
2015-08-25 13:35:00,45.78,45.83,45.66,45.71,154539.0,33.5288,33.5654,33.4409,33.4775,154539.0
2015-08-25 13:40:00,45.72,45.73,45.64,45.67,55267.0,33.4849,33.4922,33.4263,33.4482,55267.0
2015-08-25 13:45:00,45.67,45.71,45.52,45.53,137650.0,33.4482,33.4775,33.3384,33.3457,137650.0
2015-08-25 13:50:00,45.52,45.65,45.47,45.52,106012.0,33.3384,33.4336,33.3018,33.3384,106012.0
2015-08-25 13:55:00,45.54,45.61,45.42,45.45,45462.0,33.353,33.4043,33.2651,33.2871,45462.0
2015-08-25 14:00:00,45.45,45.53,45.31,45.31,90020.0,33.2871,33.3457,33.1846,33.1846,90020.0
2015-08-25 14:05:00,45.31,45.45,45.3,45.44,55259.0,33.1846,33.2871,33.1773,33.2798,55259.0
2015-08-25 14:10:00,45.45,45.59,45.38,45.42,52966.0,33.2871,33.3897,33.2359,33.2651,52966.0
2015-08-25 14:15:00,45.41,45.58,45.41,45.56,44034.0,33.2578,33.3823,33.2578,33.3677,44034.0
2015-08-25 14:20:00,45.57,45.75,45.53,45.58,45246.0,33.375,33.5068,33.3457,33.3823,45246.0
2015-08-25 14:25:00,45.58,45.7,45.48,45.51,73727.0,33.3823,33.4702,33.3091,33.3311,73727.0
2015-08-25 14:30:00,45.5,45.59,45.46,45.53,71235.0,33.3237,33.3897,33.2944,33.3457,71235.0
2015-08-25 14:35:00,45.53,45.6,45.46,45.5,59975.0,33.3457,33.397,33.2944,33.3237,59975.0
2015-08-25 14:40:00,45.5,45.62,45.48,45.54,54111.0,33.3237,33.4116,33.3091,33.353,54111.0
2015-08-25 14:45:00,45.53,45.6,45.41,45.6,60197.0,33.3457,33.397,33.2578,33.397,60197.0
2015-08-25 14:50:00,45.59,45.72,45.55,45.58,74000.0,33.3897,33.4849,33.3604,33.3823,74000.0
2015-08-25 14:55:00,45.58,45.68,45.57,45.66,66977.0,33.3823,33.4556,33.375,33.4409,66977.0
2015-08-25 15:00:00,45.66,45.72,45.57,45.59,58613.0,33.4409,33.4849,33.375,33.3897,58613.0
2015-08-25 15:05:00,45.59,45.59,45.42,45.52,77981.0,33.3897,33.3897,33.2651,33.3384,77981.0
2015-08-25 15:10:00,45.53,45.53,45.35,45.4,93755.0,33.3457,33.3457,33.2139,33.2505,93755.0
2015-08-25 15:15:00,45.39,45.4,45.11,45.14,131726.0,33.2432,33.2505,33.0381,33.0601,131726.0
2015-08-25 15:20:00,45.13,45.17,45.0,45.02,111900.0,33.0528,33.082,32.9575,32.9722,111900.0
2015-08-25 15:25:00,45.03,45.07,44.78,44.95,155119.0,32.9795,33.0088,32.7964,32.9209,155119.0
2015-08-25 15:30:00,44.92,44.99,44.61,44.73,139261.0,32.899,32.9502,32.6719,32.7598,139261.0
2015-08-25 15:35:00,44.75,44.86,44.36,44.37,195644.0,32.7744,32.855,32.4888,32.4961,195644.0
2015-08-25 15:40:00,44.38,44.64,44.29,44.4,190994.0,32.5035,32.6939,32.4375,32.5181,190994.0
2015-08-25 15:45:00,44.42,44.42,43.96,44.1,298563.0,32.5328,32.5328,32.1959,32.2984,298563.0
2015-08-25 15:50:00,44.1,44.54,43.96,44.49,338064.0,32.2984,32.6206,32.1959,32.584,338064.0
2015-08-25 15:55:00,44.5,44.5,43.7,43.72,584856.0,32.5913,32.5913,32.0054,32.0201,584856.0
2015-08-26 09:30:00,45.09,45.39,45.03,45.1,221471.0,33.0235,33.2432,32.9795,33.0308,221471.0
2015-08-26 09:35:00,45.1,45.13,44.44,44.54,190697.0,33.0308,33.0528,32.5474,32.6206,190697.0
2015-08-26 09:40:00,44.51,44.55,44.06,44.19,237283.0,32.5987,32.628,32.2691,32.3643,237283.0
2015-08-26 09:45:00,44.19,44.38,44.1,44.18,187909.0,32.3643,32.5035,32.2984,32.357,187909.0
2015-08-26 09:50:00,44.2,44.2,44.03,44.07,226382.0,32.3716,32.3716,32.2471,32.2764,226382.0
2015-08-26 09:55:00,44.06,44.39,44.05,44.35,195048.0,32.2691,32.5108,32.2618,32.4815,195048.0
2015-08-26 10:00:00,44.36,44.58,44.35,44.48,193784.0,32.4888,32.6499,32.4815,32.5767,193784.0
2015-08-26 10:05:00,44.44,44.83,44.43,44.66,143149.0,32.5474,32.833,32.5401,32.7085,143149.0
2015-08-26 10:10:00,44.65,44.74,44.36,44.39,149995.0,32.7012,32.7671,32.4888,32.5108,149995.0
2015-08-26 10:15:00,44.39,44.39,44.06,44.22,143110.0,32.5108,32.5108,32.2691,32.3863,143110.0
2015-08-26 10:20:00,44.16,44.34,44.09,44.33,72529.0,32.3423,32.4742,32.2911,32.4668,72529.0
2015-08-26 10:25:00,44.32,44.53,44.31,44.35,68320.0,32.4595,32.6133,32.4522,32.4815,68320.0
2015-08-26 10:30:00,44.4,44.63,44.25,44.37,251552.0,32.5181,32.6866,32.4083,32.4961,251552.0
2015-08-26 10:35:00,44.37,44.4,43.56,43.83,225644.0,32.4961,32.5181,31.9029,32.1006,225644.0
2015-08-26 10:40:00,43.83,43.85,43.45,43.57,195148.0,32.1006,32.1153,31.8223,31.9102,195148.0
2015-08-26 10:45:00,43.57,43.69,43.42,43.64,177181.0,31.9102,31.9981,31.8004,31.9615,177181.0
2015-08-26 10:50:00,43.64,44.04,43.64,44.01,54757.0,31.9615,32.2544,31.9615,32.2325,54757.0
2015-08-26 10:55:00,44.01,44.01,43.8,43.85,65225.0,32.2325,32.2325,32.0787,32.1153,65225.0
2015-08-26 11:00:00,43.87,44.07,43.72,44.07,67028.0,32.1299,32.2764,32.0201,32.2764,67028.0
2015-08-26 11:05:00,44.04,44.1,43.9,43.9,76733.0,32.2544,32.2984,32.1519,32.1519,76733.0
2015-08-26 11:10:00,43.9,43.93,43.6,43.71,93531.0,32.1519,32.1739,31.9322,32.0128,93531.0
2015-08-26 11:15:00,43.71,43.96,43.68,43.94,112556.0,32.0128,32.1959,31.9908,32.1812,112556.0
2015-08-26 11:20:00,43.93,44.02,43.83,43.83,86762.0,32.1739,32.2398,32.1006,32.1006,86762.0
2015-08-26 11:25:00,43.83,44.0,43.83,43.89,79512.0,32.1006,32.2252,32.1006,32.1446,79512.0
2015-08-26 11:30:00,43.92,43.95,43.8,43.82,119760.0,32.1666,32.1885,32.0787,32.0933,119760.0
2015-08-26 11:35:00,43.85,43.88,43.75,43.75,59303.0,32.1153,32.1373,32.0421,32.0421,59303.0
2015-08-26 11:40:00,43.77,43.9,43.75,43.83,119475.0,32.0567,32.1519,32.0421,32.1006,119475.0
2015-08-26 11:45:00,43.84,43.9,43.69,43.84,76296.0,32.108,32.1519,31.9981,32.108,76296.0
2015-08-26 11:50:00,43.81,43.94,43.81,43.87,43996.0,32.086,32.1812,32.086,32.1299,43996.0
2015-08-26 11:55:00,43.88,43.96,43.79,43.91,53141.0,32.1373,32.1959,32.0714,32.1592,53141.0
2015-08-26 12:00:00,43.88,43.92,43.81,43.84,44318.0,32.1373,32.1666,32.086,32.108,44318.0
2015-08-26 12:05:00,43.83,43.93,43.75,43.9,65478.0,32.1006,32.1739,32.0421,32.1519,65478.0
2015-08-26 12:10:00,43.9,43.95,43.84,43.88,37490.0,32.1519,32.1885,32.108,32.1373,37490.0
2015-08-26 12:15:00,43.88,44.1,43.84,44.06,75057.0,32.1373,32.2984,32.108,32.2691,75057.0
2015-08-26 12:20:00,44.08,44.13,43.93,43.99,35181.0,32.2837,32.3204,32.1739,32.2178,35181.0
2015-08-26 12:25:00,43.98,44.06,43.88,43.91,35580.0,32.2105,32.2691,32.1373,32.1592,35580.0
2015-08-26 12:30:00,43.9,43.95,43.76,43.77,42388.0,32.1519,32.1885,32.0494,32.0567,42388.0
2015-08-26 12:35:00,43.79,43.96,43.79,43.84,31456.0,32.0714,32.1959,32.0714,32.108,31456.0
2015-08-26 12:40:00,43.84,43.87,43.79,43.84,34642.0,32.108,32.1299,32.0714,32.108,34642.0
2015-08-26 12:45:00,43.83,44.06,43.79,44.05,42953.0,32.1006,32.2691,32.0714,32.2618,42953.0
2015-08-26 12:50:00,44.05,44.13,43.97,44.1,39786.0,32.2618,32.3204,32.2032,32.2984,39786.0
2015-08-26 12:55:00,44.12,44.26,44.12,44.25,60100.0,32.313,32.4156,32.313,32.4083,60100.0
2015-08-26 13:00:00,44.25,44.39,44.21,44.31,95926.0,32.4083,32.5108,32.379,32.4522,95926.0
2015-08-26 13:05:00,44.31,44.33,44.08,44.15,62919.0,32.4522,32.4668,32.2837,32.335,62919.0
2015-08-26 13:10:00,44.17,44.27,44.06,44.15,61639.0,32.3497,32.4229,32.2691,32.335,61639.0
2015-08-26 13:15:00,44.16,44.36,44.12,44.28,71430.0,32.3423,32.4888,32.313,32.4302,71430.0
2015-08-26 13:20:00,44.29,44.55,44.29,44.51,49180.0,32.4375,32.628,32.4375,32.5987,49180.0
2015-08-26 13:25:00,44.51,44.65,44.46,44.62,118504.0,32.5987,32.7012,32.5621,32.6792,118504.0
2015-08-26 13:30:00,44.61,44.65,44.53,44.62,52838.0,32.6719,32.7012,32.6133,32.6792,52838.0
2015-08-26 13:35:00,44.63,44.85,44.63,44.83,43656.0,32.6866,32.8477,32.6866,32.833,43656.0
2015-08-26 13:40:00,44.83,44.85,44.54,44.56,86771.0,32.833,32.8477,32.6206,32.6353,86771.0
2015-08-26 13:45:00,44.56,44.61,44.4,44.45,98495.0,32.6353,32.6719,32.5181,32.5547,98495.0
2015-08-26 13:50:00,44.43,44.65,44.42,44.56,50898.0,32.5401,32.7012,32.5328,32.6353,50898.0
2015-08-26 13:55:00,44.58,44.67,44.49,44.61,51536.0,32.6499,32.7159,32.584,32.6719,51536.0
2015-08-26 14:00:00,44.61,44.67,44.51,44.58,43806.0,32.6719,32.7159,32.5987,32.6499,43806.0
2015-08-26 14:05:00,44.56,44.82,44.54,44.8,42492.0,32.6353,32.8257,32.6206,32.8111,42492.0
2015-08-26 14:10:00,44.8,44.85,44.5,44.54,87366.0,32.8111,32.8477,32.5913,32.6206,87366.0
2015-08-26 14:15:00,44.56,44.56,44.27,44.34,58140.0,32.6353,32.6353,32.4229,32.4742,58140.0
2015-08-26 14:20:00,44.36,44.4,44.25,44.36,51109.0,32.4888,32.5181,32.4083,32.4888,51109.0
2015-08-26 14:25:00,44.36,44.44,44.35,44.39,51467.0,32.4888,32.5474,32.4815,32.5108,51467.0
2015-08-26 14:30:00,44.38,44.41,44.3,44.37,96242.0,32.5035,32.5254,32.4449,32.4961,96242.0
2015-08-26 14:35:00,44.38,44.52,44.37,44.49,71023.0,32.5035,32.606,32.4961,32.584,71023.0
2015-08-26 14:40:00,44.49,44.81,44.49,44.76,88340.0,32.584,32.8184,32.584,32.7818,88340.0
2015-08-26 14:45:00,44.77,44.83,44.52,44.55,66114.0,32.7891,32.833,32.606,32.628,66114.0
2015-08-26 14:50:00,44.55,44.69,44.54,44.58,69607.0,32.628,32.7305,32.6206,32.6499,69607.0
2015-08-26 14:55:00,44.59,44.72,44.45,44.71,65602.0,32.6573,32.7525,32.5547,32.7451,65602.0
2015-08-26 15:00:00,44.7,44.72,44.57,44.57,66267.0,32.7378,32.7525,32.6426,32.6426,66267.0
2015-08-26 15:05:00,44.56,44.96,44.56,44.96,52883.0,32.6353,32.9282,32.6353,32.9282,52883.0
2015-08-26 15:10:00,44.96,45.16,44.94,45.1,160704.0,32.9282,33.0747,32.9136,33.0308,160704.0
2015-08-26 15:15:00,45.09,45.13,44.9,45.08,130394.0,33.0235,33.0528,32.8843,33.0161,130394.0
2015-08-26 15:20:00,45.09,45.17,44.93,44.95,143404.0,33.0235,33.082,32.9063,32.9209,143404.0
2015-08-26 15:25:00,44.94,44.96,44.82,44.91,123642.0,32.9136,32.9282,32.8257,32.8916,123642.0
2015-08-26 15:30:00,44.91,45.14,44.87,45.13,160496.0,32.8916,33.0601,32.8623,33.0528,160496.0
2015-08-26 15:35:00,45.13,45.13,44.93,44.93,155902.0,33.0528,33.0528,32.9063,32.9063,155902.0
2015-08-26 15:40:00,44.92,45.34,44.9,45.28,181942.0,32.899,33.2066,32.8843,33.1626,181942.0
2015-08-26 15:45:00,45.27,45.42,45.18,45.33,340708.0,33.1553,33.2651,33.0894,33.1992,340708.0
2015-08-26 15:50:00,45.33,45.55,45.33,45.51,214638.0,33.1992,33.3604,33.1992,33.3311,214638.0
2015-08-26 15:55:00,45.52,45.6,45.3,45.54,434189.0,33.3384,33.397,33.1773,33.353,434189.0
2015-08-27 09:30:00,46.4,47.22,46.35,47.01,164587.0,33.9829,34.5834,33.9463,34.4296,164587.0
2015-08-27 09:35:00,47.07,47.07,46.43,46.55,82675.0,34.4736,34.4736,34.0049,34.0927,82675.0
2015-08-27 09:40:00,46.57,47.06,46.45,46.99,136783.0,34.1074,34.4663,34.0195,34.415,136783.0
2015-08-27 09:45:00,47.04,47.17,46.93,47.03,84514.0,34.4516,34.5468,34.3711,34.4443,84514.0
2015-08-27 09:50:00,47.03,47.05,46.4,46.47,86988.0,34.4443,34.4589,33.9829,34.0342,86988.0
2015-08-27 09:55:00,46.47,46.9,46.45,46.59,205322.0,34.0342,34.3491,34.0195,34.122,205322.0
2015-08-27 10:00:00,46.57,46.61,46.38,46.39,71241.0,34.1074,34.1367,33.9682,33.9756,71241.0
2015-08-27 10:05:00,46.38,46.43,46.2,46.4,66676.0,33.9682,34.0049,33.8364,33.9829,66676.0
2015-08-27 10:10:00,46.36,46.44,46.3,46.35,75464.0,33.9536,34.0122,33.9096,33.9463,75464.0
2015-08-27 10:15:00,46.39,46.49,46.29,46.45,63186.0,33.9756,34.0488,33.9023,34.0195,63186.0
2015-08-27 10:20:00,46.48,46.5,46.33,46.41,59635.0,34.0415,34.0561,33.9316,33.9902,59635.0
2015-08-27 10:25:00,46.44,46.44,46.19,46.19,53956.0,34.0122,34.0122,33.8291,33.8291,53956.0
2015-08-27 10:30:00,46.19,46.24,46.11,46.24,43038.0,33.8291,33.8657,33.7705,33.8657,43038.0
2015-08-27 10:35:00,46.26,46.43,46.23,46.32,30026.0,33.8804,34.0049,33.8584,33.9243,30026.0
2015-08-27 10:40:00,46.32,46.6,46.31,46.53,67946.0,33.9243,34.1294,33.917,34.0781,67946.0
2015-08-27 10:45:00,46.52,46.79,46.52,46.78,36062.0,34.0708,34.2685,34.0708,34.2612,36062.0
2015-08-27 10:50:00,46.74,46.77,46.61,46.7,67947.0,34.2319,34.2539,34.1367,34.2026,67947.0
2015-08-27 10:55:00,46.7,46.83,46.68,46.8,46775.0,34.2026,34.2978,34.188,34.2758,46775.0
2015-08-27 11:00:00,46.78,46.82,46.67,46.7,64221.0,34.2612,34.2905,34.1806,34.2026,64221.0
2015-08-27 11:05:00,46.71,46.85,46.66,46.66,94025.0,34.2099,34.3125,34.1733,34.1733,94025.0
2015-08-27 11:10:00,46.66,46.85,46.65,46.82,162141.0,34.1733,34.3125,34.166,34.2905,162141.0
2015-08-27 11:15:00,46.83,47.08,46.74,47.03,315605.0,34.2978,34.4809,34.2319,34.4443,315605.0
2015-08-27 11:20:00,47.0,47.11,46.84,46.87,283296.0,34.4223,34.5029,34.3051,34.3271,283296.0
2015-08-27 11:25:00,46.85,46.92,46.48,46.54,120958.0,34.3125,34.3637,34.0415,34.0854,120958.0
2015-08-27 11:30:00,46.53,46.62,46.47,46.53,94694.0,34.0781,34.144,34.0342,34.0781,94694.0
2015-08-27 11:35:00,46.54,46.54,46.3,46.35,54409.0,34.0854,34.0854,33.9096,33.9463,54409.0
2015-08-27 11:40:00,46.33,46.49,46.33,46.46,99764.0,33.9316,34.0488,33.9316,34.0268,99764.0
2015-08-27 11:45:00,46.46,46.62,46.46,46.51,67670.0,34.0268,34.144,34.0268,34.0635,67670.0
2015-08-27 11:50:00,46.53,46.67,46.53,46.67,56304.0,34.0781,34.1806,34.0781,34.1806,56304.0
2015-08-27 11:55:00,46.68,46.75,46.61,46.62,61462.0,34.188,34.2392,34.1367,34.144,61462.0
2015-08-27 12:00:00,46.62,46.66,46.43,46.52,85677.0,34.144,34.1733,34.0049,34.0708,85677.0
2015-08-27 12:05:00,46.52,46.54,46.37,46.38,119098.0,34.0708,34.0854,33.9609,33.9682,119098.0
2015-08-27 12:10:00,46.37,46.39,46.14,46.14,122776.0,33.9609,33.9756,33.7925,33.7925,122776.0
2015-08-27 12:15:00,46.16,46.19,46.04,46.1,71970.0,33.8071,33.8291,33.7192,33.7632,71970.0
2015-08-27 12:20:00,46.09,46.43,46.09,46.4,72422.0,33.7558,34.0049,33.7558,33.9829,72422.0
2015-08-27 12:25:00,46.38,46.69,46.36,46.66,32670.0,33.9682,34.1953,33.9536,34.1733,32670.0
2015-08-27 12:30:00,46.66,46.68,46.53,46.56,47788.0,34.1733,34.188,34.0781,34.1001,47788.0
2015-08-27 12:35:00,46.57,46.8,46.56,46.78,23340.0,34.1074,34.2758,34.1001,34.2612,23340.0
2015-08-27 12:40:00,46.78,46.78,46.61,46.62,29161.0,34.2612,34.2612,34.1367,34.144,29161.0
2015-08-27 12:45:00,46.62,46.79,46.52,46.78,28503.0,34.144,34.2685,34.0708,34.2612,28503.0
2015-08-27 12:50:00,46.78,46.94,46.78,46.81,37435.0,34.2612,34.3784,34.2612,34.2832,37435.0
2015-08-27 12:55:00,46.84,46.84,46.65,46.68,33534.0,34.3051,34.3051,34.166,34.188,33534.0
2015-08-27 13:00:00,46.67,46.7,46.57,46.57,40991.0,34.1806,34.2026,34.1074,34.1074,40991.0
2015-08-27 13:05:00,46.58,46.7,46.52,46.68,54288.0,34.1147,34.2026,34.0708,34.188,54288.0
2015-08-27 13:10:00,46.69,46.82,46.69,46.74,34780.0,34.1953,34.2905,34.1953,34.2319,34780.0
2015-08-27 13:15:00,46.75,46.8,46.69,46.71,23704.0,34.2392,34.2758,34.1953,34.2099,23704.0
2015-08-27 13:20:00,46.7,46.77,46.66,46.69,40404.0,34.2026,34.2539,34.1733,34.1953,40404.0
2015-08-27 13:25:00,46.67,46.68,46.6,46.67,26188.0,34.1806,34.188,34.1294,34.1806,26188.0
2015-08-27 13:30:00,46.64,46.82,46.6,46.77,24603.0,34.1587,34.2905,34.1294,34.2539,24603.0
2015-08-27 13:35:00,46.75,46.77,46.68,46.69,28502.0,34.2392,34.2539,34.188,34.1953,28502.0
2015-08-27 13:40:00,46.7,46.86,46.7,46.81,45119.0,34.2026,34.3198,34.2026,34.2832,45119.0
2015-08-27 13:45:00,46.83,46.92,46.81,46.85,109977.0,34.2978,34.3637,34.2832,34.3125,109977.0
2015-08-27 13:50:00,46.85,46.9,46.83,46.89,80593.0,34.3125,34.3491,34.2978,34.3418,80593.0
2015-08-27 13:55:00,46.87,46.98,46.78,46.8,110442.0,34.3271,34.4077,34.2612,34.2758,110442.0
2015-08-27 14:00:00,46.8,46.82,46.65,46.69,65266.0,34.2758,34.2905,34.166,34.1953,65266.0
2015-08-27 14:05:00,46.7,46.7,46.52,46.52,68321.0,34.2026,34.2026,34.0708,34.0708,68321.0
2015-08-27 14:10:00,46.53,46.61,46.52,46.57,25974.0,34.0781,34.1367,34.0708,34.1074,25974.0
2015-08-27 14:15:00,46.59,46.59,46.3,46.3,58508.0,34.122,34.122,33.9096,33.9096,58508.0
2015-08-27 14:20:00,46.32,46.32,46.01,46.06,113874.0,33.9243,33.9243,33.6973,33.7339,113874.0
2015-08-27 14:25:00,46.06,46.1,45.84,45.85,157587.0,33.7339,33.7632,33.5728,33.5801,157587.0
2015-08-27 14:30:00,45.85,45.91,45.77,45.79,84566.0,33.5801,33.624,33.5215,33.5361,84566.0
2015-08-27 14:35:00,45.79,45.9,45.76,45.87,52912.0,33.5361,33.6167,33.5142,33.5947,52912.0
2015-08-27 14:40:00,45.88,45.91,45.8,45.8,52643.0,33.602,33.624,33.5435,33.5435,52643.0
2015-08-27 14:45:00,45.81,45.92,45.65,45.66,56957.0,33.5508,33.6313,33.4336,33.4409,56957.0
2015-08-27 14:50:00,45.68,45.74,45.62,45.62,97411.0,33.4556,33.4995,33.4116,33.4116,97411.0
2015-08-27 14:55:00,45.62,45.66,45.45,45.5,100804.0,33.4116,33.4409,33.2871,33.3237,100804.0
2015-08-27 15:00:00,45.47,45.69,45.35,45.38,74295.0,33.3018,33.4629,33.2139,33.2359,74295.0
2015-08-27 15:05:00,45.36,45.64,45.29,45.61,61064.0,33.2212,33.4263,33.1699,33.4043,61064.0
2015-08-27 15:10:00,45.61,45.72,45.55,45.6,66126.0,33.4043,33.4849,33.3604,33.397,66126.0
2015-08-27 15:15:00,45.58,45.7,45.45,45.66,54182.0,33.3823,33.4702,33.2871,33.4409,54182.0
2015-08-27 15:20:00,45.64,45.66,45.51,45.58,63089.0,33.4263,33.4409,33.3311,33.3823,63089.0
2015-08-27 15:25:00,45.58,46.0,45.55,45.94,78652.0,33.3823,33.6899,33.3604,33.646,78652.0
2015-08-27 15:30:00,45.96,46.3,45.91,46.24,106575.0,33.6606,33.9096,33.624,33.8657,106575.0
2015-08-27 15:35:00,46.24,46.25,46.0,46.02,73710.0,33.8657,33.873,33.6899,33.7046,73710.0
2015-08-27 15:40:00,46.02,46.4,46.01,46.34,101448.0,33.7046,33.9829,33.6973,33.9389,101448.0
2015-08-27 15:45:00,46.36,46.63,46.36,46.6,243767.0,33.9536,34.1513,33.9536,34.1294,243767.0
2015-08-27 15:50:00,46.62,46.65,46.51,46.6,215869.0,34.144,34.166,34.0635,34.1294,215869.0
2015-08-27 15:55:00,46.59,46.73,46.57,46.67,252742.0,34.122,34.2246,34.1074,34.1806,252742.0
2015-08-28 09:30:00,46.72,47.77,46.72,47.51,178557.0,34.2173,34.9863,34.2173,34.7958,178557.0
2015-08-28 09:35:00,47.49,47.58,47.28,47.51,62150.0,34.7812,34.8471,34.6274,34.7958,62150.0
2015-08-28 09:40:00,47.51,47.53,47.37,47.46,69565.0,34.7958,34.8105,34.6933,34.7592,69565.0
2015-08-28 09:45:00,47.48,47.5,46.81,46.82,164964.0,34.7739,34.7885,34.2832,34.2905,164964.0
2015-08-28 09:50:00,46.87,47.31,46.86,47.3,50972.0,34.3271,34.6494,34.3198,34.642,50972.0
2015-08-28 09:55:00,47.3,47.35,47.22,47.27,64159.0,34.642,34.6787,34.5834,34.6201,64159.0
2015-08-28 10:00:00,47.28,47.42,47.19,47.26,129205.0,34.6274,34.7299,34.5615,34.6127,129205.0
2015-08-28 10:05:00,47.26,47.28,47.1,47.24,78082.0,34.6127,34.6274,34.4956,34.5981,78082.0
2015-08-28 10:10:00,47.24,47.29,47.16,47.25,81059.0,34.5981,34.6347,34.5395,34.6054,81059.0
2015-08-28 10:15:00,47.27,47.47,47.25,47.27,85071.0,34.6201,34.7665,34.6054,34.6201,85071.0
2015-08-28 10:20:00,47.26,47.4,47.18,47.39,48135.0,34.6127,34.7153,34.5542,34.708,48135.0
2015-08-28 10:25:00,47.4,47.62,47.4,47.57,73334.0,34.7153,34.8764,34.7153,34.8398,73334.0
2015-08-28 10:30:00,47.57,47.68,47.46,47.47,86458.0,34.8398,34.9203,34.7592,34.7665,86458.0
2015-08-28 10:35:00,47.46,47.59,47.3,47.37,172858.0,34.7592,34.8544,34.642,34.6933,172858.0
2015-08-28 10:40:00,47.37,47.4,47.19,47.24,139282.0,34.6933,34.7153,34.5615,34.5981,139282.0
2015-08-28 10:45:00,47.25,47.3,47.07,47.11,46655.0,34.6054,34.642,34.4736,34.5029,46655.0
2015-08-28 10:50:00,47.12,47.23,47.06,47.15,62579.0,34.5102,34.5908,34.4663,34.5322,62579.0
2015-08-28 10:55:00,47.14,47.23,47.07,47.07,90393.0,34.5249,34.5908,34.4736,34.4736,90393.0
2015-08-28 11:00:00,47.1,47.22,47.0,47.01,62731.0,34.4956,34.5834,34.4223,34.4296,62731.0
2015-08-28 11:05:00,47.04,47.15,46.91,46.91,47580.0,34.4516,34.5322,34.3564,34.3564,47580.0
2015-08-28 11:10:00,46.91,47.0,46.87,46.97,59083.0,34.3564,34.4223,34.3271,34.4004,59083.0
2015-08-28 11:15:00,46.99,47.02,46.9,46.96,67471.0,34.415,34.437,34.3491,34.393,67471.0
2015-08-28 11:20:00,46.97,47.11,46.96,46.98,116891.0,34.4004,34.5029,34.393,34.4077,116891.0
2015-08-28 11:25:00,47.0,47.1,46.91,46.95,54836.0,34.4223,34.4956,34.3564,34.3857,54836.0
2015-08-28 11:30:00,46.97,47.13,46.94,47.12,31896.0,34.4004,34.5175,34.3784,34.5102,31896.0
2015-08-28 11:35:00,47.12,47.24,47.05,47.15,66497.0,34.5102,34.5981,34.4589,34.5322,66497.0
2015-08-28 11:40:00,47.14,47.15,46.95,47.07,77759.0,34.5249,34.5322,34.3857,34.4736,77759.0
2015-08-28 11:45:00,47.06,47.14,46.98,47.01,58989.0,34.4663,34.5249,34.4077,34.4296,58989.0
2015-08-28 11:50:00,47.01,47.06,46.87,46.87,36273.0,34.4296,34.4663,34.3271,34.3271,36273.0
2015-08-28 11:55:00,46.87,46.87,46.72,46.76,53110.0,34.3271,34.3271,34.2173,34.2465,53110.0
2015-08-28 12:00:00,46.75,46.93,46.75,46.91,137082.0,34.2392,34.3711,34.2392,34.3564,137082.0
2015-08-28 12:05:00,46.92,47.21,46.9,47.14,94506.0,34.3637,34.5761,34.3491,34.5249,94506.0
2015-08-28 12:10:00,47.14,47.3,47.04,47.3,80518.0,34.5249,34.642,34.4516,34.642,80518.0
2015-08-28 12:15:00,47.29,47.42,47.18,47.32,42859.0,34.6347,34.7299,34.5542,34.6567,42859.0
2015-08-28 12:20:00,47.34,47.34,47.14,47.19,37197.0,34.6713,34.6713,34.5249,34.5615,37197.0
2015-08-28 12:25:00,47.19,47.36,47.11,47.36,30205.0,34.5615,34.686,34.5029,34.686,30205.0
2015-08-28 12:30:00,47.37,47.48,47.34,47.48,30043.0,34.6933,34.7739,34.6713,34.7739,30043.0
2015-08-28 12:35:00,47.48,47.53,47.44,47.46,34039.0,34.7739,34.8105,34.7446,34.7592,34039.0
2015-08-28 12:40:00,47.46,47.62,47.44,47.47,47695.0,34.7592,34.8764,34.7446,34.7665,47695.0
2015-08-28 12:45:00,47.48,47.59,47.44,47.52,43235.0,34.7739,34.8544,34.7446,34.8032,43235.0
2015-08-28 12:50:00,47.53,47.71,47.53,47.69,45306.0,34.8105,34.9423,34.8105,34.9277,45306.0
2015-08-28 12:55:00,47.7,47.7,47.57,47.68,57877.0,34.935,34.935,34.8398,34.9203,57877.0
2015-08-28 13:00:00,47.68,47.69,47.58,47.6,61004.0,34.9203,34.9277,34.8471,34.8618,61004.0
2015-08-28 13:05:00,47.61,47.68,47.48,47.51,59192.0,34.8691,34.9203,34.7739,34.7958,59192.0
2015-08-28 13:10:00,47.52,47.57,47.37,47.37,39915.0,34.8032,34.8398,34.6933,34.6933,39915.0
2015-08-28 13:15:00,47.37,47.49,47.36,47.45,51423.0,34.6933,34.7812,34.686,34.7519,51423.0
2015-08-28 13:20:00,47.45,47.45,47.28,47.29,44593.0,34.7519,34.7519,34.6274,34.6347,44593.0
2015-08-28 13:25:00,47.27,47.31,47.13,47.13,48178.0,34.6201,34.6494,34.5175,34.5175,48178.0
2015-08-28 13:30:00,47.13,47.21,47.09,47.1,64725.0,34.5175,34.5761,34.4882,34.4956,64725.0
2015-08-28 13:35:00,47.09,47.11,46.9,46.92,74835.0,34.4882,34.5029,34.3491,34.3637,74835.0
2015-08-28 13:40:00,46.89,47.1,46.85,47.06,79302.0,34.3418,34.4956,34.3125,34.4663,79302.0
2015-08-28 13:45:00,47.05,47.08,47.0,47.05,36509.0,34.4589,34.4809,34.4223,34.4589,36509.0
2015-08-28 13:50:00,47.06,47.19,47.05,47.13,62650.0,34.4663,34.5615,34.4589,34.5175,62650.0
2015-08-28 13:55:00,47.13,47.14,46.95,46.96,37677.0,34.5175,34.5249,34.3857,34.393,37677.0
2015-08-28 14:00:00,46.95,47.08,46.95,46.98,60715.0,34.3857,34.4809,34.3857,34.4077,60715.0
2015-08-28 14:05:00,46.97,47.06,46.97,47.06,38425.0,34.4004,34.4663,34.4004,34.4663,38425.0
2015-08-28 14:10:00,47.08,47.11,46.89,46.89,33896.0,34.4809,34.5029,34.3418,34.3418,33896.0
2015-08-28 14:15:00,46.89,46.97,46.83,46.87,60873.0,34.3418,34.4004,34.2978,34.3271,60873.0
2015-08-28 14:20:00,46.88,46.98,46.82,46.84,53880.0,34.3344,34.4077,34.2905,34.3051,53880.0
2015-08-28 14:25:00,46.84,46.92,46.79,46.9,110662.0,34.3051,34.3637,34.2685,34.3491,110662.0
2015-08-28 14:30:00,46.92,46.98,46.78,46.79,52363.0,34.3637,34.4077,34.2612,34.2685,52363.0
2015-08-28 14:35:00,46.79,46.86,46.74,46.84,44168.0,34.2685,34.3198,34.2319,34.3051,44168.0
2015-08-28 14:40:00,46.83,46.85,46.74,46.75,55837.0,34.2978,34.3125,34.2319,34.2392,55837.0
2015-08-28 14:45:00,46.74,47.01,46.74,46.89,76115.0,34.2319,34.4296,34.2319,34.3418,76115.0
2015-08-28 14:50:00,46.87,46.93,46.82,46.89,97348.0,34.3271,34.3711,34.2905,34.3418,97348.0
2015-08-28 14:55:00,46.92,46.99,46.88,46.97,61358.0,34.3637,34.415,34.3344,34.4004,61358.0
2015-08-28 15:00:00,46.98,47.0,46.85,46.95,111249.0,34.4077,34.4223,34.3125,34.3857,111249.0
2015-08-28 15:05:00,46.96,47.0,46.86,46.97,67515.0,34.393,34.4223,34.3198,34.4004,67515.0
2015-08-28 15:10:00,46.96,46.99,46.86,46.91,71298.0,34.393,34.415,34.3198,34.3564,71298.0
2015-08-28 15:15:00,46.91,47.02,46.87,46.91,68988.0,34.3564,34.437,34.3271,34.3564,68988.0
2015-08-28 15:20:00,46.91,46.96,46.85,46.9,68529.0,34.3564,34.393,34.3125,34.3491,68529.0
2015-08-28 15:25:00,46.9,47.01,46.84,46.97,124557.0,34.3491,34.4296,34.3051,34.4004,124557.0
2015-08-28 15:30:00,46.96,46.98,46.88,46.9,79321.0,34.393,34.4077,34.3344,34.3491,79321.0
2015-08-28 15:35:00,46.88,46.94,46.76,46.87,112503.0,34.3344,34.3784,34.2465,34.3271,112503.0
2015-08-28 15:40:00,46.86,46.96,46.74,46.93,111863.0,34.3198,34.393,34.2319,34.3711,111863.0
2015-08-28 15:45:00,46.92,47.04,46.9,47.0,121627.0,34.3637,34.4516,34.3491,34.4223,121627.0
2015-08-28 15:50:00,46.99,47.25,46.99,47.07,152419.0,34.415,34.6054,34.415,34.4736,152419.0
2015-08-28 15:55:00,47.08,47.26,47.07,47.21,274574.0,34.4809,34.6127,34.4736,34.5761,274574.0
2015-08-31 09:30:00,47.27,47.47,46.71,47.39,149060.0,34.6201,34.7665,34.2099,34.708,149060.0
2015-08-31 09:35:00,47.43,47.54,46.91,46.94,72303.0,34.7373,34.8178,34.3564,34.3784,72303.0
2015-08-31 09:40:00,46.93,46.93,46.43,46.58,110334.0,34.3711,34.3711,34.0049,34.1147,110334.0
2015-08-31 09:45:00,46.54,46.84,46.5,46.8,108151.0,34.0854,34.3051,34.0561,34.2758,108151.0
2015-08-31 09:50:00,46.83,46.84,46.54,46.78,88801.0,34.2978,34.3051,34.0854,34.2612,88801.0
2015-08-31 09:55:00,46.77,46.92,46.57,46.57,94196.0,34.2539,34.3637,34.1074,34.1074,94196.0
2015-08-31 10:00:00,46.62,46.9,46.51,46.82,75356.0,34.144,34.3491,34.0635,34.2905,75356.0
2015-08-31 10:05:00,46.83,47.03,46.79,46.91,54171.0,34.2978,34.4443,34.2685,34.3564,54171.0
2015-08-31 10:10:00,46.91,47.12,46.85,47.02,72683.0,34.3564,34.5102,34.3125,34.437,72683.0
2015-08-31 10:15:00,47.01,47.27,46.91,47.22,74124.0,34.4296,34.6201,34.3564,34.5834,74124.0
2015-08-31 10:20:00,47.25,47.36,47.16,47.35,52855.0,34.6054,34.686,34.5395,34.6787,52855.0
2015-08-31 10:25:00,47.35,47.57,47.3,47.57,65588.0,34.6787,34.8398,34.642,34.8398,65588.0
2015-08-31 10:30:00,47.58,47.67,47.46,47.5,79902.0,34.8471,34.913,34.7592,34.7885,79902.0
2015-08-31 10:35:00,47.52,47.56,47.3,47.35,101986.0,34.8032,34.8325,34.642,34.6787,101986.0
2015-08-31 10:40:00,47.35,47.38,47.31,47.32,101807.0,34.6787,34.7006,34.6494,34.6567,101807.0
2015-08-31 10:45:00,47.33,47.49,47.31,47.49,62944.0,34.664,34.7812,34.6494,34.7812,62944.0
2015-08-31 10:50:00,47.49,47.52,47.39,47.51,72297.0,34.7812,34.8032,34.708,34.7958,72297.0
2015-08-31 10:55:00,47.48,47.53,47.41,47.42,58336.0,34.7739,34.8105,34.7226,34.7299,58336.0
2015-08-31 11:00:00,47.43,47.46,47.3,47.31,88779.0,34.7373,34.7592,34.642,34.6494,88779.0
2015-08-31 11:05:00,47.31,47.38,47.28,47.3,127791.0,34.6494,34.7006,34.6274,34.642,127791.0
2015-08-31 11:10:00,47.3,47.3,47.15,47.19,77636.0,34.642,34.642,34.5322,34.5615,77636.0
2015-08-31 11:15:00,47.21,47.38,47.21,47.31,75167.0,34.5761,34.7006,34.5761,34.6494,75167.0
2015-08-31 11:20:00,47.32,47.52,47.32,47.51,160312.0,34.6567,34.8032,34.6567,34.7958,160312.0
2015-08-31 11:25:00,47.52,47.58,47.43,47.47,97020.0,34.8032,34.8471,34.7373,34.7665,97020.0
2015-08-31 11:30:00,47.47,47.57,47.45,47.55,81501.0,34.7665,34.8398,34.7519,34.8251,81501.0
2015-08-31 11:35:00,47.54,47.82,47.51,47.76,94884.0,34.8178,35.0229,34.7958,34.9789,94884.0
2015-08-31 11:40:00,47.76,48.09,47.76,48.01,86213.0,34.9789,35.2206,34.9789,35.162,86213.0
2015-08-31 11:45:00,48.04,48.08,47.84,47.86,91285.0,35.184,35.2133,35.0375,35.0522,91285.0
2015-08-31 11:50:00,47.85,47.91,47.72,47.91,74045.0,35.0449,35.0888,34.9496,35.0888,74045.0
2015-08-31 11:55:00,47.9,48.06,47.86,47.92,68900.0,35.0815,35.1987,35.0522,35.0961,68900.0
2015-08-31 12:00:00,47.92,47.99,47.72,47.74,77417.0,35.0961,35.1474,34.9496,34.9643,77417.0
2015-08-31 12:05:00,47.74,47.82,47.67,47.67,41814.0,34.9643,35.0229,34.913,34.913,41814.0
2015-08-31 12:10:00,47.66,47.76,47.53,47.53,36264.0,34.9057,34.9789,34.8105,34.8105,36264.0
2015-08-31 12:15:00,47.52,47.54,47.41,47.47,77698.0,34.8032,34.8178,34.7226,34.7665,77698.0
2015-08-31 12:20:00,47.47,47.58,47.42,47.47,29639.0,34.7665,34.8471,34.7299,34.7665,29639.0
2015-08-31 12:25:00,47.45,47.58,47.45,47.51,39870.0,34.7519,34.8471,34.7519,34.7958,39870.0
2015-08-31 12:30:00,47.53,47.61,47.45,47.47,31438.0,34.8105,34.8691,34.7519,34.7665,31438.0
2015-08-31 12:35:00,47.46,47.6,47.41,47.6,36797.0,34.7592,34.8618,34.7226,34.8618,36797.0
2015-08-31 12:40:00,47.57,47.6,47.42,47.49,64183.0,34.8398,34.8618,34.7299,34.7812,64183.0
2015-08-31 12:45:00,47.47,47.55,47.45,47.5,35219.0,34.7665,34.8251,34.7519,34.7885,35219.0
2015-08-31 12:50:00,47.51,47.53,47.44,47.49,40172.0,34.7958,34.8105,34.7446,34.7812,40172.0
2015-08-31 12:55:00,47.48,47.53,47.35,47.38,44063.0,34.7739,34.8105,34.6787,34.7006,44063.0
2015-08-31 13:00:00,47.39,47.52,47.39,47.5,29821.0,34.708,34.8032,34.708,34.7885,29821.0
2015-08-31 13:05:00,47.48,47.6,47.48,47.57,45798.0,34.7739,34.8618,34.7739,34.8398,45798.0
2015-08-31 13:10:00,47.57,47.58,47.47,47.47,27368.0,34.8398,34.8471,34.7665,34.7665,27368.0
2015-08-31 13:15:00,47.5,47.56,47.48,47.51,24051.0,34.7885,34.8325,34.7739,34.7958,24051.0
2015-08-31 13:20:00,47.51,47.54,47.35,47.41,38107.0,34.7958,34.8178,34.6787,34.7226,38107.0
2015-08-31 13:25:00,47.43,47.49,47.3,47.33,47415.0,34.7373,34.7812,34.642,34.664,47415.0
2015-08-31 13:30:00,47.33,47.36,47.22,47.26,63879.0,34.664,34.686,34.5834,34.6127,63879.0
2015-08-31 13:35:00,47.25,47.38,47.22,47.36,36946.0,34.6054,34.7006,34.5834,34.686,36946.0
2015-08-31 13:40:00,47.37,47.44,47.37,47.41,40968.0,34.6933,34.7446,34.6933,34.7226,40968.0
2015-08-31 13:45:00,47.41,47.51,47.41,47.47,46505.0,34.7226,34.7958,34.7226,34.7665,46505.0
2015-08-31 13:50:00,47.45,47.54,47.44,47.54,44987.0,34.7519,34.8178,34.7446,34.8178,44987.0
2015-08-31 13:55:00,47.53,47.61,47.52,47.6,41307.0,34.8105,34.8691,34.8032,34.8618,41307.0
2015-08-31 14:00:00,47.6,47.62,47.42,47.42,50151.0,34.8618,34.8764,34.7299,34.7299,50151.0
2015-08-31 14:05:00,47.4,47.51,47.37,47.48,39774.0,34.7153,34.7958,34.6933,34.7739,39774.0
2015-08-31 14:10:00,47.48,47.49,47.43,47.48,59399.0,34.7739,34.7812,34.7373,34.7739,59399.0
2015-08-31 14:15:00,47.47,47.51,47.38,47.43,66537.0,34.7665,34.7958,34.7006,34.7373,66537.0
2015-08-31 14:20:00,47.42,47.7,47.42,47.67,71903.0,34.7299,34.935,34.7299,34.913,71903.0
2015-08-31 14:25:00,47.68,47.77,47.58,47.65,166804.0,34.9203,34.9863,34.8471,34.8984,166804.0
2015-08-31 14:30:00,47.64,47.73,47.56,47.58,137038.0,34.8911,34.957,34.8325,34.8471,137038.0
2015-08-31 14:35:00,47.58,47.59,47.35,47.38,70873.0,34.8471,34.8544,34.6787,34.7006,70873.0
2015-08-31 14:40:00,47.39,47.46,47.38,47.42,47430.0,34.708,34.7592,34.7006,34.7299,47430.0
2015-08-31 14:45:00,47.43,47.45,47.35,47.4,128183.0,34.7373,34.7519,34.6787,34.7153,128183.0
2015-08-31 14:50:00,47.39,47.39,47.19,47.19,146356.0,34.708,34.708,34.5615,34.5615,146356.0
2015-08-31 14:55:00,47.19,47.26,47.1,47.22,78776.0,34.5615,34.6127,34.4956,34.5834,78776.0
2015-08-31 15:00:00,47.22,47.29,47.17,47.19,102911.0,34.5834,34.6347,34.5468,34.5615,102911.0
2015-08-31 15:05:00,47.18,47.37,47.15,47.37,94926.0,34.5542,34.6933,34.5322,34.6933,94926.0
2015-08-31 15:10:00,47.36,47.37,47.23,47.24,81609.0,34.686,34.6933,34.5908,34.5981,81609.0
2015-08-31 15:15:00,47.24,47.29,47.19,47.24,120697.0,34.5981,34.6347,34.5615,34.5981,120697.0
2015-08-31 15:20:00,47.25,47.28,47.17,47.28,171046.0,34.6054,34.6274,34.5468,34.6274,171046.0
2015-08-31 15:25:00,47.28,47.28,47.21,47.24,84022.0,34.6274,34.6274,34.5761,34.5981,84022.0
2015-08-31 15:30:00,47.24,47.47,47.24,47.38,128356.0,34.5981,34.7665,34.5981,34.7006,128356.0
2015-08-31 15:35:00,47.37,47.38,47.23,47.24,108782.0,34.6933,34.7006,34.5908,34.5981,108782.0
2015-08-31 15:40:00,47.23,47.5,47.23,47.47,125361.0,34.5908,34.7885,34.5908,34.7665,125361.0
2015-08-31 15:45:00,47.48,47.57,47.44,47.44,161260.0,34.7739,34.8398,34.7446,34.7446,161260.0
2015-08-31 15:50:00,47.44,47.49,47.39,47.42,179145.0,34.7446,34.7812,34.708,34.7299,179145.0
2015-08-31 15:55:00,47.42,47.45,47.25,47.3,444151.0,34.7299,34.7519,34.6054,34.642,444151.0
2015-09-01 09:30:00,46.2,46.25,45.9,45.98,165828.0,33.8364,33.873,33.6167,33.6753,165828.0
2015-09-01 09:35:00,45.98,46.2,45.78,46.12,61570.0,33.6753,33.8364,33.5288,33.7778,61570.0
2015-09-01 09:40:00,46.06,46.19,45.92,46.18,64394.0,33.7339,33.8291,33.6313,33.8218,64394.0
2015-09-01 09:45:00,46.17,46.47,46.15,46.28,89452.0,33.8144,34.0342,33.7998,33.895,89452.0
2015-09-01 09:50:00,46.29,46.48,46.16,46.26,50421.0,33.9023,34.0415,33.8071,33.8804,50421.0
2015-09-01 09:55:00,46.29,46.35,46.1,46.17,56141.0,33.9023,33.9463,33.7632,33.8144,56141.0
2015-09-01 10:00:00,46.15,46.2,45.96,46.05,85366.0,33.7998,33.8364,33.6606,33.7266,85366.0
2015-09-01 10:05:00,46.04,46.05,45.69,45.89,77444.0,33.7192,33.7266,33.4629,33.6094,77444.0
2015-09-01 10:10:00,45.91,46.08,45.82,45.98,75896.0,33.624,33.7485,33.5581,33.6753,75896.0
2015-09-01 10:15:00,45.97,46.25,45.97,46.0,25136.0,33.668,33.873,33.668,33.6899,25136.0
2015-09-01 10:20:00,46.0,46.05,45.89,45.95,69447.0,33.6899,33.7266,33.6094,33.6533,69447.0
2015-09-01 10:25:00,45.95,46.09,45.77,46.06,92237.0,33.6533,33.7558,33.5215,33.7339,92237.0
2015-09-01 10:30:00,46.09,46.13,45.87,46.08,94169.0,33.7558,33.7851,33.5947,33.7485,94169.0
2015-09-01 10:35:00,46.09,46.32,46.09,46.27,48727.0,33.7558,33.9243,33.7558,33.8877,48727.0
2015-09-01 10:40:00,46.26,46.28,46.12,46.23,73897.0,33.8804,33.895,33.7778,33.8584,73897.0
2015-09-01 10:45:00,46.23,46.32,46.16,46.22,95113.0,33.8584,33.9243,33.8071,33.8511,95113.0
2015-09-01 10:50:00,46.2,46.25,46.07,46.07,74818.0,33.8364,33.873,33.7412,33.7412,74818.0
2015-09-01 10:55:00,46.07,46.25,46.06,46.22,56554.0,33.7412,33.873,33.7339,33.8511,56554.0
2015-09-01 11:00:00,46.24,46.34,46.12,46.26,88542.0,33.8657,33.9389,33.7778,33.8804,88542.0
2015-09-01 11:05:00,46.26,46.39,46.22,46.38,48696.0,33.8804,33.9756,33.8511,33.9682,48696.0
2015-09-01 11:10:00,46.38,46.5,46.33,46.45,35626.0,33.9682,34.0561,33.9316,34.0195,35626.0
2015-09-01 11:15:00,46.46,46.62,46.41,46.54,34090.0,34.0268,34.144,33.9902,34.0854,34090.0
2015-09-01 11:20:00,46.52,46.71,46.52,46.62,31927.0,34.0708,34.2099,34.0708,34.144,31927.0
2015-09-01 11:25:00,46.61,46.69,46.53,46.56,53632.0,34.1367,34.1953,34.0781,34.1001,53632.0
2015-09-01 11:30:00,46.55,46.72,46.54,46.64,59388.0,34.0927,34.2173,34.0854,34.1587,59388.0
2015-09-01 11:35:00,46.64,46.91,46.61,46.75,139106.0,34.1587,34.3564,34.1367,34.2392,139106.0
2015-09-01 11:40:00,46.74,46.86,46.7,46.82,141543.0,34.2319,34.3198,34.2026,34.2905,141543.0
2015-09-01 11:45:00,46.81,46.86,46.72,46.81,46098.0,34.2832,34.3198,34.2173,34.2832,46098.0
2015-09-01 11:50:00,46.81,46.86,46.71,46.79,21355.0,34.2832,34.3198,34.2099,34.2685,21355.0
2015-09-01 11:55:00,46.8,46.89,46.61,46.65,81329.0,34.2758,34.3418,34.1367,34.166,81329.0
2015-09-01 12:00:00,46.65,46.72,46.56,46.59,28132.0,34.166,34.2173,34.1001,34.122,28132.0
2015-09-01 12:05:00,46.61,46.61,46.48,46.54,27179.0,34.1367,34.1367,34.0415,34.0854,27179.0
2015-09-01 12:10:00,46.53,46.55,46.49,46.51,25429.0,34.0781,34.0927,34.0488,34.0635,25429.0
2015-09-01 12:15:00,46.53,46.67,46.48,46.67,44995.0,34.0781,34.1806,34.0415,34.1806,44995.0
2015-09-01 12:20:00,46.65,46.67,46.46,46.5,32267.0,34.166,34.1806,34.0268,34.0561,32267.0
2015-09-01 12:25:00,46.52,46.52,46.34,46.41,32203.0,34.0708,34.0708,33.9389,33.9902,32203.0
2015-09-01 12:30:00,46.38,46.54,46.34,46.54,31252.0,33.9682,34.0854,33.9389,34.0854,31252.0
2015-09-01 12:35:00,46.55,46.6,46.44,46.5,83359.0,34.0927,34.1294,34.0122,34.0561,83359.0
2015-09-01 12:40:00,46.51,46.54,46.11,46.32,55411.0,34.0635,34.0854,33.7705,33.9243,55411.0
2015-09-01 12:45:00,46.3,46.37,46.23,46.26,24552.0,33.9096,33.9609,33.8584,33.8804,24552.0
2015-09-01 12:50:00,46.27,46.32,46.16,46.32,31794.0,33.8877,33.9243,33.8071,33.9243,31794.0
2015-09-01 12:55:00,46.32,46.34,46.16,46.23,37833.0,33.9243,33.9389,33.8071,33.8584,37833.0
2015-09-01 13:00:00,46.24,46.51,46.22,46.5,27848.0,33.8657,34.0635,33.8511,34.0561,27848.0
2015-09-01 13:05:00,46.5,46.52,46.22,46.28,36867.0,34.0561,34.0708,33.8511,33.895,36867.0
2015-09-01 13:10:00,46.27,46.37,46.22,46.32,41387.0,33.8877,33.9609,33.8511,33.9243,41387.0
2015-09-01 13:15:00,46.31,46.48,46.26,46.36,33081.0,33.917,34.0415,33.8804,33.9536,33081.0
2015-09-01 13:20:00,46.38,46.42,46.3,46.41,21180.0,33.9682,33.9975,33.9096,33.9902,21180.0
2015-09-01 13:25:00,46.4,46.55,46.31,46.52,32059.0,33.9829,34.0927,33.917,34.0708,32059.0
2015-09-01 13:30:00,46.51,46.59,46.44,46.46,19213.0,34.0635,34.122,34.0122,34.0268,19213.0
2015-09-01 13:35:00,46.44,46.56,46.42,46.53,29297.0,34.0122,34.1001,33.9975,34.0781,29297.0
2015-09-01 13:40:00,46.52,46.7,46.45,46.7,59850.0,34.0708,34.2026,34.0195,34.2026,59850.0
2015-09-01 13:45:00,46.71,46.73,46.62,46.63,23487.0,34.2099,34.2246,34.144,34.1513,23487.0
2015-09-01 13:50:00,46.64,46.7,46.55,46.68,23827.0,34.1587,34.2026,34.0927,34.188,23827.0
2015-09-01 13:55:00,46.68,46.75,46.64,46.75,17223.0,34.188,34.2392,34.1587,34.2392,17223.0
2015-09-01 14:00:00,46.75,46.76,46.54,46.68,63219.0,34.2392,34.2465,34.0854,34.188,63219.0
2015-09-01 14:05:00,46.67,46.78,46.65,46.69,42321.0,34.1806,34.2612,34.166,34.1953,42321.0
2015-09-01 14:10:00,46.69,46.73,46.57,46.7,25041.0,34.1953,34.2246,34.1074,34.2026,25041.0
2015-09-01 14:15:00,46.69,46.69,46.43,46.47,31495.0,34.1953,34.1953,34.0049,34.0342,31495.0
2015-09-01 14:20:00,46.46,46.58,46.46,46.49,29372.0,34.0268,34.1147,34.0268,34.0488,29372.0
2015-09-01 14:25:00,46.5,46.56,46.32,46.37,38439.0,34.0561,34.1001,33.9243,33.9609,38439.0
2015-09-01 14:30:00,46.34,46.62,46.33,46.56,26048.0,33.9389,34.144,33.9316,34.1001,26048.0
2015-09-01 14:35:00,46.53,46.71,46.49,46.7,23434.0,34.0781,34.2099,34.0488,34.2026,23434.0
2015-09-01 14:40:00,46.69,46.73,46.55,46.57,31101.0,34.1953,34.2246,34.0927,34.1074,31101.0
2015-09-01 14:45:00,46.55,46.69,46.54,46.57,36944.0,34.0927,34.1953,34.0854,34.1074,36944.0
2015-09-01 14:50:00,46.58,46.7,46.47,46.47,37097.0,34.1147,34.2026,34.0342,34.0342,37097.0
2015-09-01 14:55:00,46.48,46.52,46.37,46.4,32219.0,34.0415,34.0708,33.9609,33.9829,32219.0
2015-09-01 15:00:00,46.39,46.47,46.24,46.3,43023.0,33.9756,34.0342,33.8657,33.9096,43023.0
2015-09-01 15:05:00,46.29,46.4,46.21,46.33,46301.0,33.9023,33.9829,33.8437,33.9316,46301.0
2015-09-01 15:10:00,46.32,46.42,46.25,46.38,53591.0,33.9243,33.9975,33.873,33.9682,53591.0
2015-09-01 15:15:00,46.38,46.41,46.32,46.33,54529.0,33.9682,33.9902,33.9243,33.9316,54529.0
2015-09-01 15:20:00,46.34,46.37,46.3,46.31,58172.0,33.9389,33.9609,33.9096,33.917,58172.0
2015-09-01 15:25:00,46.31,46.33,46.05,46.07,75697.0,33.917,33.9316,33.7266,33.7412,75697.0
2015-09-01 15:30:00,46.07,46.15,46.02,46.11,56151.0,33.7412,33.7998,33.7046,33.7705,56151.0
2015-09-01 15:35:00,46.11,46.11,45.95,46.0,94919.0,33.7705,33.7705,33.6533,33.6899,94919.0
2015-09-01 15:40:00,46.0,46.01,45.75,45.9,138343.0,33.6899,33.6973,33.5068,33.6167,138343.0
2015-09-01 15:45:00,45.91,46.02,45.81,46.01,184460.0,33.624,33.7046,33.5508,33.6973,184460.0
2015-09-01 15:50:00,46.01,46.18,45.98,46.1,160842.0,33.6973,33.8218,33.6753,33.7632,160842.0
2015-09-01 15:55:00,46.1,46.32,46.03,46.09,517870.0,33.7632,33.9243,33.7119,33.7558,517870.0
2015-09-02 09:30:00,46.68,46.87,46.5,46.77,98545.0,34.188,34.3271,34.0561,34.2539,98545.0
2015-09-02 09:35:00,46.87,46.87,46.19,46.4,66718.0,34.3271,34.3271,33.8291,33.9829,66718.0
2015-09-02 09:40:00,46.33,46.43,46.0,46.09,63174.0,33.9316,34.0049,33.6899,33.7558,63174.0
2015-09-02 09:45:00,46.11,46.26,46.06,46.18,135580.0,33.7705,33.8804,33.7339,33.8218,135580.0
2015-09-02 09:50:00,46.22,46.5,46.14,46.44,124549.0,33.8511,34.0561,33.7925,34.0122,124549.0
2015-09-02 09:55:00,46.44,46.44,46.08,46.19,44059.0,34.0122,34.0122,33.7485,33.8291,44059.0
2015-09-02 10:00:00,46.19,46.29,46.08,46.09,39848.0,33.8291,33.9023,33.7485,33.7558,39848.0
2015-09-02 10:05:00,46.1,46.28,46.07,46.19,42548.0,33.7632,33.895,33.7412,33.8291,42548.0
2015-09-02 10:10:00,46.16,46.32,46.06,46.32,44000.0,33.8071,33.9243,33.7339,33.9243,44000.0
2015-09-02 10:15:00,46.27,46.35,46.11,46.11,24803.0,33.8877,33.9463,33.7705,33.7705,24803.0
2015-09-02 10:20:00,46.12,46.21,46.07,46.2,48454.0,33.7778,33.8437,33.7412,33.8364,48454.0
2015-09-02 10:25:00,46.2,46.25,46.05,46.09,33543.0,33.8364,33.873,33.7266,33.7558,33543.0
2015-09-02 10:30:00,46.05,46.07,45.74,45.74,61027.0,33.7266,33.7412,33.4995,33.4995,61027.0
2015-09-02 10:35:00,45.74,45.95,45.65,45.66,87926.0,33.4995,33.6533,33.4336,33.4409,87926.0
2015-09-02 10:40:00,45.68,45.8,45.63,45.71,65286.0,33.4556,33.5435,33.4189,33.4775,65286.0
2015-09-02 10:45:00,45.7,45.71,45.49,45.56,42717.0,33.4702,33.4775,33.3164,33.3677,42717.0
2015-09-02 10:50:00,45.56,45.76,45.54,45.67,88376.0,33.3677,33.5142,33.353,33.4482,88376.0
2015-09-02 10:55:00,45.67,45.93,45.63,45.93,49309.0,33.4482,33.6387,33.4189,33.6387,49309.0
2015-09-02 11:00:00,45.92,46.19,45.87,46.15,113320.0,33.6313,33.8291,33.5947,33.7998,113320.0
2015-09-02 11:05:00,46.13,46.14,45.93,46.0,79985.0,33.7851,33.7925,33.6387,33.6899,79985.0
2015-09-02 11:10:00,45.99,46.03,45.92,45.95,52674.0,33.6826,33.7119,33.6313,33.6533,52674.0
2015-09-02 11:15:00,45.94,45.94,45.76,45.9,99874.0,33.646,33.646,33.5142,33.6167,99874.0
2015-09-02 11:20:00,45.9,46.07,45.88,46.03,44206.0,33.6167,33.7412,33.602,33.7119,44206.0
2015-09-02 11:25:00,46.06,46.11,45.86,45.88,41351.0,33.7339,33.7705,33.5874,33.602,41351.0
2015-09-02 11:30:00,45.89,45.91,45.63,45.65,41764.0,33.6094,33.624,33.4189,33.4336,41764.0
2015-09-02 11:35:00,45.65,45.65,45.55,45.6,26477.0,33.4336,33.4336,33.3604,33.397,26477.0
2015-09-02 11:40:00,45.58,45.68,45.57,45.64,37396.0,33.3823,33.4556,33.375,33.4263,37396.0
2015-09-02 11:45:00,45.64,45.7,45.49,45.5,50323.0,33.4263,33.4702,33.3164,33.3237,50323.0
2015-09-02 11:50:00,45.49,45.58,45.42,45.44,49292.0,33.3164,33.3823,33.2651,33.2798,49292.0
2015-09-02 11:55:00,45.44,45.53,45.39,45.51,34609.0,33.2798,33.3457,33.2432,33.3311,34609.0
2015-09-02 12:00:00,45.51,45.62,45.49,45.56,25474.0,33.3311,33.4116,33.3164,33.3677,25474.0
2015-09-02 12:05:00,45.55,45.6,45.5,45.6,18287.0,33.3604,33.397,33.3237,33.397,18287.0
2015-09-02 12:10:00,45.61,45.7,45.57,45.7,19215.0,33.4043,33.4702,33.375,33.4702,19215.0
2015-09-02 12:15:00,45.71,45.73,45.57,45.59,31901.0,33.4775,33.4922,33.375,33.3897,31901.0
2015-09-02 12:20:00,45.6,45.71,45.56,45.7,43160.0,33.397,33.4775,33.3677,33.4702,43160.0
2015-09-02 12:25:00,45.73,45.93,45.71,45.82,117087.0,33.4922,33.6387,33.4775,33.5581,117087.0
2015-09-02 12:30:00,45.8,45.92,45.8,45.89,30857.0,33.5435,33.6313,33.5435,33.6094,30857.0
2015-09-02 12:35:00,45.88,46.07,45.87,46.07,13824.0,33.602,33.7412,33.5947,33.7412,13824.0
2015-09-02 12:40:00,46.09,46.23,46.02,46.18,43320.0,33.7558,33.8584,33.7046,33.8218,43320.0
2015-09-02 12:45:00,46.19,46.19,45.95,46.03,42583.0,33.8291,33.8291,33.6533,33.7119,42583.0
2015-09-02 12:50:00,46.02,46.02,45.86,45.86,24286.0,33.7046,33.7046,33.5874,33.5874,24286.0
2015-09-02 12:55:00,45.86,46.13,45.86,46.07,74143.0,33.5874,33.7851,33.5874,33.7412,74143.0
2015-09-02 13:00:00,46.09,46.1,45.92,46.02,16248.0,33.7558,33.7632,33.6313,33.7046,16248.0
2015-09-02 13:05:00,46.02,46.08,45.99,45.99,36133.0,33.7046,33.7485,33.6826,33.6826,36133.0
2015-09-02 13:10:00,45.99,46.11,45.98,46.05,66373.0,33.6826,33.7705,33.6753,33.7266,66373.0
2015-09-02 13:15:00,46.03,46.05,45.86,45.86,28332.0,33.7119,33.7266,33.5874,33.5874,28332.0
2015-09-02 13:20:00,45.85,46.08,45.85,46.03,21563.0,33.5801,33.7485,33.5801,33.7119,21563.0
2015-09-02 13:25:00,46.04,46.27,46.03,46.24,32551.0,33.7192,33.8877,33.7119,33.8657,32551.0
2015-09-02 13:30:00,46.24,46.25,46.08,46.16,66409.0,33.8657,33.873,33.7485,33.8071,66409.0
2015-09-02 13:35:00,46.17,46.18,45.82,45.93,36882.0,33.8144,33.8218,33.5581,33.6387,36882.0
2015-09-02 13:40:00,45.94,46.02,45.89,46.01,21698.0,33.646,33.7046,33.6094,33.6973,21698.0
2015-09-02 13:45:00,46.01,46.11,46.01,46.11,29112.0,33.6973,33.7705,33.6973,33.7705,29112.0
2015-09-02 13:50:00,46.11,46.11,45.98,46.11,38745.0,33.7705,33.7705,33.6753,33.7705,38745.0
2015-09-02 13:55:00,46.13,46.14,46.07,46.08,46872.0,33.7851,33.7925,33.7412,33.7485,46872.0
2015-09-02 14:00:00,46.08,46.21,45.98,46.04,32821.0,33.7485,33.8437,33.6753,33.7192,32821.0
2015-09-02 14:05:00,46.01,46.23,46.01,46.17,23954.0,33.6973,33.8584,33.6973,33.8144,23954.0
2015-09-02 14:10:00,46.15,46.49,46.15,46.3,117464.0,33.7998,34.0488,33.7998,33.9096,117464.0
2015-09-02 14:15:00,46.3,46.33,46.25,46.26,60402.0,33.9096,33.9316,33.873,33.8804,60402.0
2015-09-02 14:20:00,46.25,46.36,46.2,46.3,67466.0,33.873,33.9536,33.8364,33.9096,67466.0
2015-09-02 14:25:00,46.33,46.43,46.3,46.38,33570.0,33.9316,34.0049,33.9096,33.9682,33570.0
2015-09-02 14:30:00,46.39,46.47,46.29,46.47,48760.0,33.9756,34.0342,33.9023,34.0342,48760.0
2015-09-02 14:35:00,46.48,46.48,46.25,46.27,38954.0,34.0415,34.0415,33.873,33.8877,38954.0
2015-09-02 14:40:00,46.3,46.42,46.08,46.14,47792.0,33.9096,33.9975,33.7485,33.7925,47792.0
2015-09-02 14:45:00,46.15,46.2,46.11,46.17,21727.0,33.7998,33.8364,33.7705,33.8144,21727.0
2015-09-02 14:50:00,46.17,46.33,46.16,46.32,26439.0,33.8144,33.9316,33.8071,33.9243,26439.0
2015-09-02 14:55:00,46.3,46.37,46.24,46.34,23268.0,33.9096,33.9609,33.8657,33.9389,23268.0
2015-09-02 15:00:00,46.37,46.48,46.36,46.44,31858.0,33.9609,34.0415,33.9536,34.0122,31858.0
2015-09-02 15:05:00,46.45,46.47,46.33,46.35,25269.0,34.0195,34.0342,33.9316,33.9463,25269.0
2015-09-02 15:10:00,46.34,46.42,46.28,46.29,43373.0,33.9389,33.9975,33.895,33.9023,43373.0
2015-09-02 15:15:00,46.27,46.32,46.13,46.29,49126.0,33.8877,33.9243,33.7851,33.9023,49126.0
2015-09-02 15:20:00,46.3,46.35,46.27,46.28,37537.0,33.9096,33.9463,33.8877,33.895,37537.0
2015-09-02 15:25:00,46.29,46.43,46.28,46.41,40410.0,33.9023,34.0049,33.895,33.9902,40410.0
2015-09-02 15:30:00,46.4,46.47,46.35,46.4,41674.0,33.9829,34.0342,33.9463,33.9829,41674.0
2015-09-02 15:35:00,46.42,46.6,46.42,46.53,49236.0,33.9975,34.1294,33.9975,34.0781,49236.0
2015-09-02 15:40:00,46.53,46.55,46.44,46.49,53234.0,34.0781,34.0927,34.0122,34.0488,53234.0
2015-09-02 15:45:00,46.5,46.62,46.5,46.58,101738.0,34.0561,34.144,34.0561,34.1147,101738.0
2015-09-02 15:50:00,46.58,46.7,46.58,46.63,116700.0,34.1147,34.2026,34.1147,34.1513,116700.0
2015-09-02 15:55:00,46.64,46.83,46.64,46.83,220163.0,34.1587,34.2978,34.1587,34.2978,220163.0
2015-09-03 09:30:00,47.02,47.23,46.93,47.05,115525.0,34.437,34.5908,34.3711,34.4589,115525.0
2015-09-03 09:35:00,47.12,47.49,47.06,47.48,88109.0,34.5102,34.7812,34.4663,34.7739,88109.0
2015-09-03 09:40:00,47.5,47.77,47.37,47.43,109276.0,34.7885,34.9863,34.6933,34.7373,109276.0
2015-09-03 09:45:00,47.43,47.66,47.43,47.57,56450.0,34.7373,34.9057,34.7373,34.8398,56450.0
2015-09-03 09:50:00,47.6,47.71,47.49,47.52,39502.0,34.8618,34.9423,34.7812,34.8032,39502.0
2015-09-03 09:55:00,47.51,47.52,47.38,47.51,41407.0,34.7958,34.8032,34.7006,34.7958,41407.0
2015-09-03 10:00:00,47.54,47.55,47.37,47.48,53307.0,34.8178,34.8251,34.6933,34.7739,53307.0
2015-09-03 10:05:00,47.49,47.76,47.49,47.75,94039.0,34.7812,34.9789,34.7812,34.9716,94039.0
2015-09-03 10:10:00,47.76,47.76,47.55,47.6,69295.0,34.9789,34.9789,34.8251,34.8618,69295.0
2015-09-03 10:15:00,47.6,47.67,47.53,47.61,59771.0,34.8618,34.913,34.8105,34.8691,59771.0
2015-09-03 10:20:00,47.63,47.66,47.51,47.55,52878.0,34.8837,34.9057,34.7958,34.8251,52878.0
2015-09-03 10:25:00,47.56,47.57,47.5,47.53,41859.0,34.8325,34.8398,34.7885,34.8105,41859.0
2015-09-03 10:30:00,47.54,47.55,47.32,47.34,45183.0,34.8178,34.8251,34.6567,34.6713,45183.0
2015-09-03 10:35:00,47.33,47.59,47.3,47.56,54982.0,34.664,34.8544,34.642,34.8325,54982.0
2015-09-03 10:40:00,47.6,47.72,47.6,47.71,42620.0,34.8618,34.9496,34.8618,34.9423,42620.0
2015-09-03 10:45:00,47.73,47.79,47.61,47.78,38725.0,34.957,35.0009,34.8691,34.9936,38725.0
2015-09-03 10:50:00,47.77,47.86,47.74,47.79,33550.0,34.9863,35.0522,34.9643,35.0009,33550.0
2015-09-03 10:55:00,47.8,47.92,47.77,47.88,42824.0,35.0082,35.0961,34.9863,35.0668,42824.0
2015-09-03 11:00:00,47.9,47.94,47.75,47.83,37534.0,35.0815,35.1108,34.9716,35.0302,37534.0
2015-09-03 11:05:00,47.84,47.97,47.84,47.89,53836.0,35.0375,35.1327,35.0375,35.0741,53836.0
2015-09-03 11:10:00,47.9,47.92,47.52,47.57,144542.0,35.0815,35.0961,34.8032,34.8398,144542.0
2015-09-03 11:15:00,47.58,47.62,47.44,47.52,44451.0,34.8471,34.8764,34.7446,34.8032,44451.0
2015-09-03 11:20:00,47.52,47.52,47.18,47.18,86246.0,34.8032,34.8032,34.5542,34.5542,86246.0
2015-09-03 11:25:00,47.18,47.25,47.09,47.25,127621.0,34.5542,34.6054,34.4882,34.6054,127621.0
2015-09-03 11:30:00,47.27,47.29,47.16,47.19,27518.0,34.6201,34.6347,34.5395,34.5615,27518.0
2015-09-03 11:35:00,47.21,47.27,47.15,47.21,30118.0,34.5761,34.6201,34.5322,34.5761,30118.0
2015-09-03 11:40:00,47.23,47.38,47.21,47.31,37225.0,34.5908,34.7006,34.5761,34.6494,37225.0
2015-09-03 11:45:00,47.31,47.32,47.2,47.28,33453.0,34.6494,34.6567,34.5688,34.6274,33453.0
2015-09-03 11:50:00,47.27,47.35,47.24,47.27,58431.0,34.6201,34.6787,34.5981,34.6201,58431.0
2015-09-03 11:55:00,47.24,47.34,47.12,47.34,39453.0,34.5981,34.6713,34.5102,34.6713,39453.0
2015-09-03 12:00:00,47.33,47.43,47.3,47.42,25118.0,34.664,34.7373,34.642,34.7299,25118.0
2015-09-03 12:05:00,47.43,47.53,47.41,47.49,45271.0,34.7373,34.8105,34.7226,34.7812,45271.0
2015-09-03 12:10:00,47.5,47.51,47.22,47.25,84892.0,34.7885,34.7958,34.5834,34.6054,84892.0
2015-09-03 12:15:00,47.25,47.26,47.06,47.1,72659.0,34.6054,34.6127,34.4663,34.4956,72659.0
2015-09-03 12:20:00,47.11,47.19,47.1,47.17,23578.0,34.5029,34.5615,34.4956,34.5468,23578.0
2015-09-03 12:25:00,47.19,47.32,47.16,47.31,27574.0,34.5615,34.6567,34.5395,34.6494,27574.0
2015-09-03 12:30:00,47.31,47.34,47.15,47.23,32259.0,34.6494,34.6713,34.5322,34.5908,32259.0
2015-09-03 12:35:00,47.22,47.31,47.2,47.28,36394.0,34.5834,34.6494,34.5688,34.6274,36394.0
2015-09-03 12:40:00,47.26,47.27,47.1,47.16,61138.0,34.6127,34.6201,34.4956,34.5395,61138.0
2015-09-03 12:45:00,47.15,47.19,47.06,47.09,84859.0,34.5322,34.5615,34.4663,34.4882,84859.0
2015-09-03 12:50:00,47.1,47.14,47.03,47.09,32136.0,34.4956,34.5249,34.4443,34.4882,32136.0
2015-09-03 12:55:00,47.08,47.09,47.01,47.01,19259.0,34.4809,34.4882,34.4296,34.4296,19259.0
2015-09-03 13:00:00,47.01,47.12,46.99,47.07,22744.0,34.4296,34.5102,34.415,34.4736,22744.0
2015-09-03 13:05:00,47.05,47.05,46.81,46.93,70728.0,34.4589,34.4589,34.2832,34.3711,70728.0
2015-09-03 13:10:00,46.93,47.01,46.87,46.98,65535.0,34.3711,34.4296,34.3271,34.4077,65535.0
2015-09-03 13:15:00,46.95,47.1,46.94,47.1,41017.0,34.3857,34.4956,34.3784,34.4956,41017.0
2015-09-03 13:20:00,47.12,47.18,47.09,47.18,48548.0,34.5102,34.5542,34.4882,34.5542,48548.0
2015-09-03 13:25:00,47.19,47.29,47.16,47.26,31255.0,34.5615,34.6347,34.5395,34.6127,31255.0
2015-09-03 13:30:00,47.24,47.25,47.1,47.1,39174.0,34.5981,34.6054,34.4956,34.4956,39174.0
2015-09-03 13:35:00,47.1,47.1,46.88,46.9,51762.0,34.4956,34.4956,34.3344,34.3491,51762.0
2015-09-03 13:40:00,46.89,46.93,46.78,46.91,41466.0,34.3418,34.3711,34.2612,34.3564,41466.0
2015-09-03 13:45:00,46.9,47.04,46.88,47.04,38708.0,34.3491,34.4516,34.3344,34.4516,38708.0
2015-09-03 13:50:00,47.05,47.05,46.94,47.05,58207.0,34.4589,34.4589,34.3784,34.4589,58207.0
2015-09-03 13:55:00,47.04,47.05,46.93,46.93,33840.0,34.4516,34.4589,34.3711,34.3711,33840.0
2015-09-03 14:00:00,46.91,46.94,46.72,46.92,116140.0,34.3564,34.3784,34.2173,34.3637,116140.0
2015-09-03 14:05:00,46.89,46.97,46.8,46.81,39141.0,34.3418,34.4004,34.2758,34.2832,39141.0
2015-09-03 14:10:00,46.8,46.9,46.8,46.87,28965.0,34.2758,34.3491,34.2758,34.3271,28965.0
2015-09-03 14:15:00,46.88,46.98,46.88,46.97,26654.0,34.3344,34.4077,34.3344,34.4004,26654.0
2015-09-03 14:20:00,46.97,46.99,46.89,46.92,65084.0,34.4004,34.415,34.3418,34.3637,65084.0
2015-09-03 14:25:00,46.92,47.04,46.92,47.04,35067.0,34.3637,34.4516,34.3637,34.4516,35067.0
2015-09-03 14:30:00,47.03,47.08,46.97,47.02,24472.0,34.4443,34.4809,34.4004,34.437,24472.0
2015-09-03 14:35:00,47.01,47.12,46.95,47.11,34853.0,34.4296,34.5102,34.3857,34.5029,34853.0
2015-09-03 14:40:00,47.11,47.2,47.01,47.15,27839.0,34.5029,34.5688,34.4296,34.5322,27839.0
2015-09-03 14:45:00,47.16,47.22,47.12,47.21,31318.0,34.5395,34.5834,34.5102,34.5761,31318.0
2015-09-03 14:50:00,47.19,47.21,47.11,47.11,49081.0,34.5615,34.5761,34.5029,34.5029,49081.0
2015-09-03 14:55:00,47.12,47.13,47.01,47.13,30646.0,34.5102,34.5175,34.4296,34.5175,30646.0
2015-09-03 15:00:00,47.12,47.22,47.1,47.14,34677.0,34.5102,34.5834,34.4956,34.5249,34677.0
2015-09-03 15:05:00,47.14,47.19,47.04,47.1,102295.0,34.5249,34.5615,34.4516,34.4956,102295.0
2015-09-03 15:10:00,47.09,47.22,47.09,47.2,66531.0,34.4882,34.5834,34.4882,34.5688,66531.0
2015-09-03 15:15:00,47.2,47.2,47.03,47.06,33499.0,34.5688,34.5688,34.4443,34.4663,33499.0
2015-09-03 15:20:00,47.06,47.14,47.04,47.05,46602.0,34.4663,34.5249,34.4516,34.4589,46602.0
2015-09-03 15:25:00,47.07,47.17,46.99,47.13,68392.0,34.4736,34.5468,34.415,34.5175,68392.0
2015-09-03 15:30:00,47.11,47.13,46.98,47.02,70767.0,34.5029,34.5175,34.4077,34.437,70767.0
2015-09-03 15:35:00,47.02,47.03,46.81,46.93,107704.0,34.437,34.4443,34.2832,34.3711,107704.0
2015-09-03 15:40:00,46.92,47.05,46.77,46.95,153540.0,34.3637,34.4589,34.2539,34.3857,153540.0
2015-09-03 15:45:00,46.96,47.11,46.92,46.97,125021.0,34.393,34.5029,34.3637,34.4004,125021.0
2015-09-03 15:50:00,46.97,47.06,46.89,47.0,129615.0,34.4004,34.4663,34.3418,34.4223,129615.0
2015-09-03 15:55:00,47.01,47.16,46.96,46.98,213451.0,34.4296,34.5395,34.393,34.4077,213451.0
2015-09-04 09:30:00,46.24,46.88,46.19,46.76,80911.0,33.8657,34.3344,33.8291,34.2465,80911.0
2015-09-04 09:35:00,46.77,46.95,46.75,46.83,14817.0,34.2539,34.3857,34.2392,34.2978,14817.0
2015-09-04 09:40:00,46.87,46.92,46.64,46.71,38816.0,34.3271,34.3637,34.1587,34.2099,38816.0
2015-09-04 09:45:00,46.69,46.73,46.42,46.51,40793.0,34.1953,34.2246,33.9975,34.0635,40793.0
2015-09-04 09:50:00,46.5,46.56,46.34,46.45,58441.0,34.0561,34.1001,33.9389,34.0195,58441.0
2015-09-04 09:55:00,46.44,46.52,46.42,46.51,38674.0,34.0122,34.0708,33.9975,34.0635,38674.0
2015-09-04 10:00:00,46.51,46.73,46.44,46.73,48147.0,34.0635,34.2246,34.0122,34.2246,48147.0
2015-09-04 10:05:00,46.71,46.72,46.54,46.62,44079.0,34.2099,34.2173,34.0854,34.144,44079.0
2015-09-04 10:10:00,46.64,46.77,46.46,46.46,36039.0,34.1587,34.2539,34.0268,34.0268,36039.0
2015-09-04 10:15:00,46.42,46.55,46.36,46.46,75024.0,33.9975,34.0927,33.9536,34.0268,75024.0
2015-09-04 10:20:00,46.46,46.65,46.44,46.57,40441.0,34.0268,34.166,34.0122,34.1074,40441.0
2015-09-04 10:25:00,46.58,46.61,46.48,46.6,35140.0,34.1147,34.1367,34.0415,34.1294,35140.0
2015-09-04 10:30:00,46.59,46.73,46.49,46.52,31095.0,34.122,34.2246,34.0488,34.0708,31095.0
2015-09-04 10:35:00,46.52,46.57,46.41,46.42,16395.0,34.0708,34.1074,33.9902,33.9975,16395.0
2015-09-04 10:40:00,46.4,46.44,46.24,46.35,18984.0,33.9829,34.0122,33.8657,33.9463,18984.0
2015-09-04 10:45:00,46.35,46.39,46.17,46.21,28550.0,33.9463,33.9756,33.8144,33.8437,28550.0
2015-09-04 10:50:00,46.22,46.31,46.12,46.28,34608.0,33.8511,33.917,33.7778,33.895,34608.0
2015-09-04 10:55:00,46.28,46.39,46.2,46.31,31302.0,33.895,33.9756,33.8364,33.917,31302.0
2015-09-04 11:00:00,46.33,46.48,46.33,46.39,22038.0,33.9316,34.0415,33.9316,33.9756,22038.0
2015-09-04 11:05:00,46.39,46.5,46.36,46.46,33391.0,33.9756,34.0561,33.9536,34.0268,33391.0
2015-09-04 11:10:00,46.46,46.54,46.4,46.51,30224.0,34.0268,34.0854,33.9829,34.0635,30224.0
2015-09-04 11:15:00,46.51,46.58,46.49,46.55,21640.0,34.0635,34.1147,34.0488,34.0927,21640.0
2015-09-04 11:20:00,46.55,46.59,46.48,46.54,27937.0,34.0927,34.122,34.0415,34.0854,27937.0
2015-09-04 11:25:00,46.55,46.6,46.47,46.57,27816.0,34.0927,34.1294,34.0342,34.1074,27816.0
2015-09-04 11:30:00,46.56,46.56,46.31,46.39,24644.0,34.1001,34.1001,33.917,33.9756,24644.0
2015-09-04 11:35:00,46.37,46.46,46.34,46.37,17121.0,33.9609,34.0268,33.9389,33.9609,17121.0
2015-09-04 11:40:00,46.38,46.48,46.37,46.44,12958.0,33.9682,34.0415,33.9609,34.0122,12958.0
2015-09-04 11:45:00,46.43,46.56,46.39,46.55,33710.0,34.0049,34.1001,33.9756,34.0927,33710.0
2015-09-04 11:50:00,46.56,46.57,46.41,46.41,20115.0,34.1001,34.1074,33.9902,33.9902,20115.0
2015-09-04 11:55:00,46.41,46.48,46.38,46.47,21955.0,33.9902,34.0415,33.9682,34.0342,21955.0
2015-09-04 12:00:00,46.46,46.51,46.4,46.5,29682.0,34.0268,34.0635,33.9829,34.0561,29682.0
2015-09-04 12:05:00,46.5,46.58,46.48,46.58,23354.0,34.0561,34.1147,34.0415,34.1147,23354.0
2015-09-04 12:10:00,46.57,46.59,46.51,46.56,22362.0,34.1074,34.122,34.0635,34.1001,22362.0
2015-09-04 12:15:00,46.55,46.59,46.46,46.5,34093.0,34.0927,34.122,34.0268,34.0561,34093.0
2015-09-04 12:20:00,46.49,46.52,46.41,46.47,40864.0,34.0488,34.0708,33.9902,34.0342,40864.0
2015-09-04 12:25:00,46.46,46.55,46.46,46.5,60608.0,34.0268,34.0927,34.0268,34.0561,60608.0
2015-09-04 12:30:00,46.51,46.62,46.4,46.59,55627.0,34.0635,34.144,33.9829,34.122,55627.0
2015-09-04 12:35:00,46.58,46.59,46.5,46.54,29685.0,34.1147,34.122,34.0561,34.0854,29685.0
2015-09-04 12:40:00,46.54,46.54,46.47,46.5,28223.0,34.0854,34.0854,34.0342,34.0561,28223.0
2015-09-04 12:45:00,46.49,46.58,46.46,46.56,26656.0,34.0488,34.1147,34.0268,34.1001,26656.0
2015-09-04 12:50:00,46.55,46.62,46.46,46.48,22923.0,34.0927,34.144,34.0268,34.0415,22923.0
2015-09-04 12:55:00,46.49,46.49,46.38,46.38,23177.0,34.0488,34.0488,33.9682,33.9682,23177.0
2015-09-04 13:00:00,46.39,46.48,46.33,46.38,17773.0,33.9756,34.0415,33.9316,33.9682,17773.0
2015-09-04 13:05:00,46.37,46.47,46.34,46.38,17767.0,33.9609,34.0342,33.9389,33.9682,17767.0
2015-09-04 13:10:00,46.38,46.41,46.31,46.32,16699.0,33.9682,33.9902,33.917,33.9243,16699.0
2015-09-04 13:15:00,46.32,46.37,46.3,46.31,16270.0,33.9243,33.9609,33.9096,33.917,16270.0
2015-09-04 13:20:00,46.29,46.3,46.12,46.17,28434.0,33.9023,33.9096,33.7778,33.8144,28434.0
2015-09-04 13:25:00,46.17,46.3,46.11,46.29,42905.0,33.8144,33.9096,33.7705,33.9023,42905.0
2015-09-04 13:30:00,46.28,46.3,46.19,46.29,19240.0,33.895,33.9096,33.8291,33.9023,19240.0
2015-09-04 13:35:00,46.29,46.36,46.24,46.3,22819.0,33.9023,33.9536,33.8657,33.9096,22819.0
2015-09-04 13:40:00,46.29,46.3,46.23,46.3,19778.0,33.9023,33.9096,33.8584,33.9096,19778.0
2015-09-04 13:45:00,46.32,46.38,46.29,46.31,24255.0,33.9243,33.9682,33.9023,33.917,24255.0
2015-09-04 13:50:00,46.3,46.42,46.3,46.31,17051.0,33.9096,33.9975,33.9096,33.917,17051.0
2015-09-04 13:55:00,46.31,46.38,46.21,46.21,32332.0,33.917,33.9682,33.8437,33.8437,32332.0
2015-09-04 14:00:00,46.21,46.27,46.2,46.24,14942.0,33.8437,33.8877,33.8364,33.8657,14942.0
2015-09-04 14:05:00,46.24,46.3,46.2,46.25,20380.0,33.8657,33.9096,33.8364,33.873,20380.0
2015-09-04 14:10:00,46.24,46.36,46.22,46.3,40266.0,33.8657,33.9536,33.8511,33.9096,40266.0
2015-09-04 14:15:00,46.3,46.33,46.21,46.22,17340.0,33.9096,33.9316,33.8437,33.8511,17340.0
2015-09-04 14:20:00,46.23,46.28,46.14,46.14,21191.0,33.8584,33.895,33.7925,33.7925,21191.0
2015-09-04 14:25:00,46.15,46.25,46.15,46.21,22827.0,33.7998,33.873,33.7998,33.8437,22827.0
2015-09-04 14:30:00,46.21,46.25,46.19,46.22,15258.0,33.8437,33.873,33.8291,33.8511,15258.0
2015-09-04 14:35:00,46.21,46.27,46.2,46.22,16450.0,33.8437,33.8877,33.8364,33.8511,16450.0
2015-09-04 14:40:00,46.23,46.3,46.22,46.3,28001.0,33.8584,33.9096,33.8511,33.9096,28001.0
2015-09-04 14:45:00,46.3,46.4,46.28,46.34,23846.0,33.9096,33.9829,33.895,33.9389,23846.0
2015-09-04 14:50:00,46.32,46.36,46.19,46.19,29118.0,33.9243,33.9536,33.8291,33.8291,29118.0
2015-09-04 14:55:00,46.19,46.4,46.13,46.38,44562.0,33.8291,33.9829,33.7851,33.9682,44562.0
2015-09-04 15:00:00,46.39,46.47,46.36,46.43,53944.0,33.9756,34.0342,33.9536,34.0049,53944.0
2015-09-04 15:05:00,46.4,46.48,46.37,46.4,27467.0,33.9829,34.0415,33.9609,33.9829,27467.0
2015-09-04 15:10:00,46.4,46.4,46.29,46.29,46998.0,33.9829,33.9829,33.9023,33.9023,46998.0
2015-09-04 15:15:00,46.29,46.34,46.25,46.32,36844.0,33.9023,33.9389,33.873,33.9243,36844.0
2015-09-04 15:20:00,46.31,46.37,46.27,46.31,40093.0,33.917,33.9609,33.8877,33.917,40093.0
2015-09-04 15:25:00,46.31,46.4,46.27,46.38,50509.0,33.917,33.9829,33.8877,33.9682,50509.0
2015-09-04 15:30:00,46.39,46.56,46.35,46.49,59040.0,33.9756,34.1001,33.9463,34.0488,59040.0
2015-09-04 15:35:00,46.49,46.6,46.47,46.5,41875.0,34.0488,34.1294,34.0342,34.0561,41875.0
2015-09-04 15:40:00,46.48,46.65,46.47,46.54,66018.0,34.0415,34.166,34.0342,34.0854,66018.0
2015-09-04 15:45:00,46.54,46.72,46.51,46.69,98665.0,34.0854,34.2173,34.0635,34.1953,98665.0
2015-09-04 15:50:00,46.69,46.7,46.44,46.5,128557.0,34.1953,34.2026,34.0122,34.0561,128557.0
2015-09-04 15:55:00,46.5,46.57,46.33,46.34,217512.0,34.0561,34.1074,33.9316,33.9389,217512.0
2015-09-08 09:30:00,46.62,47.05,46.59,46.96,12700.0,34.144,34.4589,34.122,34.393,12700.0
2015-09-08 09:35:00,46.99,47.01,46.73,46.73,135779.0,34.415,34.4296,34.2246,34.2246,135779.0
2015-09-08 09:40:00,46.74,47.01,46.74,46.92,54761.0,34.2319,34.4296,34.2319,34.3637,54761.0
2015-09-08 09:45:00,46.9,47.08,46.86,46.88,66370.0,34.3491,34.4809,34.3198,34.3344,66370.0
2015-09-08 09:50:00,46.89,46.95,46.86,46.91,15504.0,34.3418,34.3857,34.3198,34.3564,15504.0
2015-09-08 09:55:00,46.86,46.92,46.73,46.76,31228.0,34.3198,34.3637,34.2246,34.2465,31228.0
2015-09-08 10:00:00,46.74,46.76,46.62,46.76,57736.0,34.2319,34.2465,34.144,34.2465,57736.0
2015-09-08 10:05:00,46.75,46.83,46.68,46.73,24783.0,34.2392,34.2978,34.188,34.2246,24783.0
2015-09-08 10:10:00,46.73,46.92,46.71,46.89,20089.0,34.2246,34.3637,34.2099,34.3418,20089.0
2015-09-08 10:15:00,46.9,47.14,46.89,47.08,42229.0,34.3491,34.5249,34.3418,34.4809,42229.0
2015-09-08 10:20:00,47.08,47.19,47.04,47.19,35269.0,34.4809,34.5615,34.4516,34.5615,35269.0
2015-09-08 10:25:00,47.19,47.36,47.12,47.29,37102.0,34.5615,34.686,34.5102,34.6347,37102.0
2015-09-08 10:30:00,47.3,47.38,47.22,47.24,33300.0,34.642,34.7006,34.5834,34.5981,33300.0
2015-09-08 10:35:00,47.25,47.35,47.18,47.35,32179.0,34.6054,34.6787,34.5542,34.6787,32179.0
2015-09-08 10:40:00,47.35,47.35,47.15,47.3,32801.0,34.6787,34.6787,34.5322,34.642,32801.0
2015-09-08 10:45:00,47.29,47.32,47.25,47.32,18529.0,34.6347,34.6567,34.6054,34.6567,18529.0
2015-09-08 10:50:00,47.32,47.35,47.27,47.34,18914.0,34.6567,34.6787,34.6201,34.6713,18914.0
2015-09-08 10:55:00,47.33,47.4,47.24,47.36,43063.0,34.664,34.7153,34.5981,34.686,43063.0
2015-09-08 11:00:00,47.35,47.37,47.2,47.27,38016.0,34.6787,34.6933,34.5688,34.6201,38016.0
2015-09-08 11:05:00,47.27,47.31,47.19,47.25,25730.0,34.6201,34.6494,34.5615,34.6054,25730.0
2015-09-08 11:10:00,47.26,47.42,47.26,47.37,29848.0,34.6127,34.7299,34.6127,34.6933,29848.0
2015-09-08 11:15:00,47.38,47.45,47.32,47.35,40020.0,34.7006,34.7519,34.6567,34.6787,40020.0
2015-09-08 11:20:00,47.33,47.37,47.24,47.33,24529.0,34.664,34.6933,34.5981,34.664,24529.0
2015-09-08 11:25:00,47.34,47.35,47.26,47.3,56968.0,34.6713,34.6787,34.6127,34.642,56968.0
2015-09-08 11:30:00,47.3,47.31,47.23,47.25,21897.0,34.642,34.6494,34.5908,34.6054,21897.0
2015-09-08 11:35:00,47.26,47.34,47.23,47.27,22900.0,34.6127,34.6713,34.5908,34.6201,22900.0
2015-09-08 11:40:00,47.25,47.41,47.25,47.4,21294.0,34.6054,34.7226,34.6054,34.7153,21294.0
2015-09-08 11:45:00,47.42,47.44,47.31,47.34,19314.0,34.7299,34.7446,34.6494,34.6713,19314.0
2015-09-08 11:50:00,47.35,47.35,47.26,47.28,43063.0,34.6787,34.6787,34.6127,34.6274,43063.0
2015-09-08 11:55:00,47.28,47.29,47.2,47.21,31884.0,34.6274,34.6347,34.5688,34.5761,31884.0
2015-09-08 12:00:00,47.2,47.25,47.16,47.23,12543.0,34.5688,34.6054,34.5395,34.5908,12543.0
2015-09-08 12:05:00,47.24,47.3,47.23,47.27,14095.0,34.5981,34.642,34.5908,34.6201,14095.0
2015-09-08 12:10:00,47.28,47.31,47.25,47.31,32827.0,34.6274,34.6494,34.6054,34.6494,32827.0
2015-09-08 12:15:00,47.31,47.39,47.3,47.36,12599.0,34.6494,34.708,34.642,34.686,12599.0
2015-09-08 12:20:00,47.35,47.44,47.35,47.39,18341.0,34.6787,34.7446,34.6787,34.708,18341.0
2015-09-08 12:25:00,47.39,47.5,47.39,47.5,22367.0,34.708,34.7885,34.708,34.7885,22367.0
2015-09-08 12:30:00,47.5,47.52,47.38,47.39,17538.0,34.7885,34.8032,34.7006,34.708,17538.0
2015-09-08 12:35:00,47.4,47.42,47.37,47.4,19341.0,34.7153,34.7299,34.6933,34.7153,19341.0
2015-09-08 12:40:00,47.39,47.44,47.34,47.41,24560.0,34.708,34.7446,34.6713,34.7226,24560.0
2015-09-08 12:45:00,47.42,47.44,47.39,47.43,18513.0,34.7299,34.7446,34.708,34.7373,18513.0
2015-09-08 12:50:00,47.42,47.47,47.41,47.45,31583.0,34.7299,34.7665,34.7226,34.7519,31583.0
2015-09-08 12:55:00,47.46,47.46,47.35,47.35,17742.0,34.7592,34.7592,34.6787,34.6787,17742.0
2015-09-08 13:00:00,47.36,47.4,47.33,47.35,21268.0,34.686,34.7153,34.664,34.6787,21268.0
2015-09-08 13:05:00,47.34,47.38,47.3,47.35,26610.0,34.6713,34.7006,34.642,34.6787,26610.0
2015-09-08 13:10:00,47.33,47.36,47.31,47.34,18877.0,34.664,34.686,34.6494,34.6713,18877.0
2015-09-08 13:15:00,47.33,47.39,47.28,47.3,24568.0,34.664,34.708,34.6274,34.642,24568.0
2015-09-08 13:20:00,47.28,47.36,47.26,47.36,12736.0,34.6274,34.686,34.6127,34.686,12736.0
2015-09-08 13:25:00,47.37,47.44,47.36,47.41,28470.0,34.6933,34.7446,34.686,34.7226,28470.0
2015-09-08 13:30:00,47.4,47.41,47.33,47.37,25612.0,34.7153,34.7226,34.664,34.6933,25612.0
2015-09-08 13:35:00,47.37,47.42,47.31,47.37,18292.0,34.6933,34.7299,34.6494,34.6933,18292.0
2015-09-08 13:40:00,47.37,47.44,47.37,47.39,18450.0,34.6933,34.7446,34.6933,34.708,18450.0
2015-09-08 13:45:00,47.39,47.51,47.39,47.5,33329.0,34.708,34.7958,34.708,34.7885,33329.0
2015-09-08 13:50:00,47.51,47.61,47.48,47.58,24127.0,34.7958,34.8691,34.7739,34.8471,24127.0
2015-09-08 13:55:00,47.6,47.64,47.51,47.57,22875.0,34.8618,34.8911,34.7958,34.8398,22875.0
2015-09-08 14:00:00,47.57,47.63,47.57,47.58,25407.0,34.8398,34.8837,34.8398,34.8471,25407.0
2015-09-08 14:05:00,47.59,47.62,47.55,47.6,27403.0,34.8544,34.8764,34.8251,34.8618,27403.0
2015-09-08 14:10:00,47.62,47.62,47.49,47.55,16788.0,34.8764,34.8764,34.7812,34.8251,16788.0
2015-09-08 14:15:00,47.56,47.67,47.56,47.59,20810.0,34.8325,34.913,34.8325,34.8544,20810.0
2015-09-08 14:20:00,47.6,47.66,47.58,47.64,30254.0,34.8618,34.9057,34.8471,34.8911,30254.0
2015-09-08 14:25:00,47.65,47.69,47.59,47.64,42439.0,34.8984,34.9277,34.8544,34.8911,42439.0
2015-09-08 14:30:00,47.64,47.68,47.59,47.6,29016.0,34.8911,34.9203,34.8544,34.8618,29016.0
2015-09-08 14:35:00,47.6,47.7,47.57,47.69,40110.0,34.8618,34.935,34.8398,34.9277,40110.0
2015-09-08 14:40:00,47.69,47.76,47.69,47.7,28067.0,34.9277,34.9789,34.9277,34.935,28067.0
2015-09-08 14:45:00,47.71,47.77,47.68,47.69,24542.0,34.9423,34.9863,34.9203,34.9277,24542.0
2015-09-08 14:50:00,47.69,47.74,47.67,47.67,25464.0,34.9277,34.9643,34.913,34.913,25464.0
2015-09-08 14:55:00,47.67,47.68,47.59,47.67,24505.0,34.913,34.9203,34.8544,34.913,24505.0
2015-09-08 15:00:00,47.66,47.69,47.62,47.67,32922.0,34.9057,34.9277,34.8764,34.913,32922.0
2015-09-08 15:05:00,47.68,47.73,47.64,47.71,33378.0,34.9203,34.957,34.8911,34.9423,33378.0
2015-09-08 15:10:00,47.71,47.74,47.69,47.7,40299.0,34.9423,34.9643,34.9277,34.935,40299.0
2015-09-08 15:15:00,47.7,47.71,47.66,47.68,40545.0,34.935,34.9423,34.9057,34.9203,40545.0
2015-09-08 15:20:00,47.67,47.67,47.51,47.56,46524.0,34.913,34.913,34.7958,34.8325,46524.0
2015-09-08 15:25:00,47.56,47.69,47.54,47.67,44358.0,34.8325,34.9277,34.8178,34.913,44358.0
2015-09-08 15:30:00,47.67,47.72,47.61,47.64,47294.0,34.913,34.9496,34.8691,34.8911,47294.0
2015-09-08 15:35:00,47.64,47.76,47.63,47.75,61793.0,34.8911,34.9789,34.8837,34.9716,61793.0
2015-09-08 15:40:00,47.75,47.75,47.66,47.7,40484.0,34.9716,34.9716,34.9057,34.935,40484.0
2015-09-08 15:45:00,47.7,47.77,47.7,47.72,91237.0,34.935,34.9863,34.935,34.9496,91237.0
2015-09-08 15:50:00,47.73,47.82,47.71,47.8,85166.0,34.957,35.0229,34.9423,35.0082,85166.0
2015-09-08 15:55:00,47.81,47.82,47.65,47.74,417275.0,35.0156,35.0229,34.8984,34.9643,417275.0
2015-09-09 09:30:00,48.05,48.46,48.01,48.38,103621.0,35.1913,35.4916,35.162,35.433,103621.0
2015-09-09 09:35:00,48.4,48.41,48.16,48.3,45543.0,35.4477,35.455,35.2719,35.3744,45543.0
2015-09-09 09:40:00,48.28,48.53,48.28,48.5,52449.0,35.3598,35.5429,35.3598,35.5209,52449.0
2015-09-09 09:45:00,48.47,48.6,48.36,48.53,151324.0,35.4989,35.5941,35.4184,35.5429,151324.0
2015-09-09 09:50:00,48.54,48.61,48.49,48.53,562961.0,35.5502,35.6015,35.5136,35.5429,562961.0
2015-09-09 09:55:00,48.54,48.6,48.48,48.54,260447.0,35.5502,35.5941,35.5063,35.5502,260447.0
2015-09-09 10:00:00,48.53,48.95,48.52,48.83,134915.0,35.5429,35.8505,35.5356,35.7626,134915.0
2015-09-09 10:05:00,48.83,48.96,48.77,48.89,48188.0,35.7626,35.8578,35.7187,35.8065,48188.0
2015-09-09 10:10:00,48.87,48.87,48.64,48.7,43182.0,35.7919,35.7919,35.6234,35.6674,43182.0
2015-09-09 10:15:00,48.68,48.83,48.62,48.62,57124.0,35.6527,35.7626,35.6088,35.6088,57124.0
2015-09-09 10:20:00,48.62,48.65,48.39,48.39,82857.0,35.6088,35.6308,35.4403,35.4403,82857.0
2015-09-09 10:25:00,48.39,48.52,48.38,48.47,60431.0,35.4403,35.5356,35.433,35.4989,60431.0
2015-09-09 10:30:00,48.48,48.61,48.46,48.59,77632.0,35.5063,35.6015,35.4916,35.5868,77632.0
2015-09-09 10:35:00,48.58,48.66,48.42,48.62,66662.0,35.5795,35.6381,35.4623,35.6088,66662.0
2015-09-09 10:40:00,48.61,48.63,48.55,48.59,27349.0,35.6015,35.6161,35.5575,35.5868,27349.0
2015-09-09 10:45:00,48.6,48.64,48.56,48.56,50189.0,35.5941,35.6234,35.5649,35.5649,50189.0
2015-09-09 10:50:00,48.56,48.57,48.31,48.31,54116.0,35.5649,35.5722,35.3818,35.3818,54116.0
2015-09-09 10:55:00,48.32,48.37,48.15,48.3,51772.0,35.3891,35.4257,35.2646,35.3744,51772.0
2015-09-09 11:00:00,48.3,48.42,48.3,48.36,35346.0,35.3744,35.4623,35.3744,35.4184,35346.0
2015-09-09 11:05:00,48.36,48.38,48.24,48.3,62527.0,35.4184,35.433,35.3305,35.3744,62527.0
2015-09-09 11:10:00,48.3,48.47,48.27,48.46,73870.0,35.3744,35.4989,35.3525,35.4916,73870.0
2015-09-09 11:15:00,48.45,48.46,48.32,48.42,43042.0,35.4843,35.4916,35.3891,35.4623,43042.0
2015-09-09 11:20:00,48.43,48.43,48.29,48.37,33512.0,35.4696,35.4696,35.3671,35.4257,33512.0
2015-09-09 11:25:00,48.38,48.42,48.34,48.36,24265.0,35.433,35.4623,35.4037,35.4184,24265.0
2015-09-09 11:30:00,48.37,48.51,48.37,48.48,30299.0,35.4257,35.5282,35.4257,35.5063,30299.0
2015-09-09 11:35:00,48.47,48.54,48.38,48.4,29175.0,35.4989,35.5502,35.433,35.4477,29175.0
2015-09-09 11:40:00,48.39,48.39,48.24,48.29,24466.0,35.4403,35.4403,35.3305,35.3671,24466.0
2015-09-09 11:45:00,48.29,48.31,48.18,48.18,27376.0,35.3671,35.3818,35.2865,35.2865,27376.0
2015-09-09 11:50:00,48.17,48.17,48.12,48.15,22861.0,35.2792,35.2792,35.2426,35.2646,22861.0
2015-09-09 11:55:00,48.15,48.25,48.14,48.24,28978.0,35.2646,35.3378,35.2572,35.3305,28978.0
2015-09-09 12:00:00,48.24,48.26,48.14,48.16,31796.0,35.3305,35.3451,35.2572,35.2719,31796.0
2015-09-09 12:05:00,48.15,48.17,48.04,48.14,38799.0,35.2646,35.2792,35.184,35.2572,38799.0
2015-09-09 12:10:00,48.15,48.19,48.05,48.07,50605.0,35.2646,35.2939,35.1913,35.206,50605.0
2015-09-09 12:15:00,48.08,48.24,48.07,48.24,56521.0,35.2133,35.3305,35.206,35.3305,56521.0
2015-09-09 12:20:00,48.24,48.29,48.22,48.26,21134.0,35.3305,35.3671,35.3158,35.3451,21134.0
2015-09-09 12:25:00,48.26,48.33,48.22,48.33,19276.0,35.3451,35.3964,35.3158,35.3964,19276.0
2015-09-09 12:30:00,48.33,48.36,48.23,48.23,24787.0,35.3964,35.4184,35.3232,35.3232,24787.0
2015-09-09 12:35:00,48.23,48.3,48.19,48.23,28294.0,35.3232,35.3744,35.2939,35.3232,28294.0
2015-09-09 12:40:00,48.25,48.35,48.23,48.35,42301.0,35.3378,35.411,35.3232,35.411,42301.0
2015-09-09 12:45:00,48.35,48.4,48.31,48.32,38191.0,35.411,35.4477,35.3818,35.3891,38191.0
2015-09-09 12:50:00,48.33,48.36,48.23,48.25,37563.0,35.3964,35.4184,35.3232,35.3378,37563.0
2015-09-09 12:55:00,48.24,48.24,48.13,48.19,34723.0,35.3305,35.3305,35.2499,35.2939,34723.0
2015-09-09 13:00:00,48.18,48.2,48.11,48.2,34684.0,35.2865,35.3012,35.2353,35.3012,34684.0
2015-09-09 13:05:00,48.2,48.3,48.2,48.27,38506.0,35.3012,35.3744,35.3012,35.3525,38506.0
2015-09-09 13:10:00,48.27,48.33,48.25,48.32,27909.0,35.3525,35.3964,35.3378,35.3891,27909.0
2015-09-09 13:15:00,48.32,48.43,48.32,48.41,34457.0,35.3891,35.4696,35.3891,35.455,34457.0
2015-09-09 13:20:00,48.42,48.42,48.19,48.21,42022.0,35.4623,35.4623,35.2939,35.3085,42022.0
2015-09-09 13:25:00,48.19,48.2,48.13,48.15,23853.0,35.2939,35.3012,35.2499,35.2646,23853.0
2015-09-09 13:30:00,48.15,48.16,48.04,48.08,37569.0,35.2646,35.2719,35.184,35.2133,37569.0
2015-09-09 13:35:00,48.09,48.1,48.04,48.05,31922.0,35.2206,35.228,35.184,35.1913,31922.0
2015-09-09 13:40:00,48.05,48.13,48.02,48.06,65133.0,35.1913,35.2499,35.1694,35.1987,65133.0
2015-09-09 13:45:00,48.06,48.1,48.06,48.06,37676.0,35.1987,35.228,35.1987,35.1987,37676.0
2015-09-09 13:50:00,48.07,48.07,47.92,47.99,34670.0,35.206,35.206,35.0961,35.1474,34670.0
2015-09-09 13:55:00,47.99,48.01,47.87,47.89,24262.0,35.1474,35.162,35.0595,35.0741,24262.0
2015-09-09 14:00:00,47.89,47.93,47.82,47.88,31347.0,35.0741,35.1034,35.0229,35.0668,31347.0
2015-09-09 14:05:00,47.88,47.9,47.75,47.86,24405.0,35.0668,35.0815,34.9716,35.0522,24405.0
2015-09-09 14:10:00,47.87,48.04,47.87,48.03,33725.0,35.0595,35.184,35.0595,35.1767,33725.0
2015-09-09 14:15:00,48.02,48.03,47.96,48.01,22122.0,35.1694,35.1767,35.1254,35.162,22122.0
2015-09-09 14:20:00,48.01,48.05,47.95,47.99,40974.0,35.162,35.1913,35.1181,35.1474,40974.0
2015-09-09 14:25:00,47.99,48.07,47.9,47.99,38253.0,35.1474,35.206,35.0815,35.1474,38253.0
2015-09-09 14:30:00,47.99,48.03,47.92,47.96,31928.0,35.1474,35.1767,35.0961,35.1254,31928.0
2015-09-09 14:35:00,47.97,48.09,47.97,47.98,35475.0,35.1327,35.2206,35.1327,35.1401,35475.0
2015-09-09 14:40:00,47.97,47.97,47.83,47.85,31425.0,35.1327,35.1327,35.0302,35.0449,31425.0
2015-09-09 14:45:00,47.85,47.93,47.85,47.91,39443.0,35.0449,35.1034,35.0449,35.0888,39443.0
2015-09-09 14:50:00,47.91,48.01,47.89,47.93,37221.0,35.0888,35.162,35.0741,35.1034,37221.0
2015-09-09 14:55:00,47.93,47.96,47.85,47.85,37722.0,35.1034,35.1254,35.0449,35.0449,37722.0
2015-09-09 15:00:00,47.85,47.97,47.76,47.96,47504.0,35.0449,35.1327,34.9789,35.1254,47504.0
2015-09-09 15:05:00,47.95,48.0,47.92,47.95,32059.0,35.1181,35.1547,35.0961,35.1181,32059.0
2015-09-09 15:10:00,47.94,47.94,47.78,47.89,51449.0,35.1108,35.1108,34.9936,35.0741,51449.0
2015-09-09 15:15:00,47.88,47.99,47.78,47.93,46331.0,35.0668,35.1474,34.9936,35.1034,46331.0
2015-09-09 15:20:00,47.89,47.99,47.82,47.87,37013.0,35.0741,35.1474,35.0229,35.0595,37013.0
2015-09-09 15:25:00,47.87,47.89,47.7,47.73,50485.0,35.0595,35.0741,34.935,34.957,50485.0
2015-09-09 15:30:00,47.73,47.73,47.55,47.65,88629.0,34.957,34.957,34.8251,34.8984,88629.0
2015-09-09 15:35:00,47.66,47.71,47.59,47.59,67185.0,34.9057,34.9423,34.8544,34.8544,67185.0
2015-09-09 15:40:00,47.59,47.59,47.47,47.49,77955.0,34.8544,34.8544,34.7665,34.7812,77955.0
2015-09-09 15:45:00,47.5,47.55,47.37,47.48,133494.0,34.7885,34.8251,34.6933,34.7739,133494.0
2015-09-09 15:50:00,47.48,47.54,47.39,47.41,146254.0,34.7739,34.8178,34.708,34.7226,146254.0
2015-09-09 15:55:00,47.41,47.49,47.36,47.46,212036.0,34.7226,34.7812,34.686,34.7592,212036.0
2015-09-10 09:30:00,47.58,47.61,47.25,47.26,106995.0,34.8471,34.8691,34.6054,34.6127,106995.0
2015-09-10 09:35:00,47.25,47.55,47.25,47.43,61223.0,34.6054,34.8251,34.6054,34.7373,61223.0
2015-09-10 09:40:00,47.42,47.48,47.22,47.45,48307.0,34.7299,34.7739,34.5834,34.7519,48307.0
2015-09-10 09:45:00,47.45,47.56,47.3,47.43,68761.0,34.7519,34.8325,34.642,34.7373,68761.0
2015-09-10 09:50:00,47.41,47.58,47.25,47.32,64753.0,34.7226,34.8471,34.6054,34.6567,64753.0
2015-09-10 09:55:00,47.34,47.46,47.24,47.25,41585.0,34.6713,34.7592,34.5981,34.6054,41585.0
2015-09-10 10:00:00,47.28,47.4,47.25,47.4,71383.0,34.6274,34.7153,34.6054,34.7153,71383.0
2015-09-10 10:05:00,47.4,47.49,47.31,47.35,50477.0,34.7153,34.7812,34.6494,34.6787,50477.0
2015-09-10 10:10:00,47.36,47.43,47.26,47.4,39659.0,34.686,34.7373,34.6127,34.7153,39659.0
2015-09-10 10:15:00,47.4,47.51,47.34,47.44,117394.0,34.7153,34.7958,34.6713,34.7446,117394.0
2015-09-10 10:20:00,47.43,47.55,47.37,47.4,140366.0,34.7373,34.8251,34.6933,34.7153,140366.0
2015-09-10 10:25:00,47.4,47.53,47.34,47.53,39037.0,34.7153,34.8105,34.6713,34.8105,39037.0
2015-09-10 10:30:00,47.54,47.62,47.51,47.59,36644.0,34.8178,34.8764,34.7958,34.8544,36644.0
2015-09-10 10:35:00,47.58,47.71,47.57,47.67,152373.0,34.8471,34.9423,34.8398,34.913,152373.0
2015-09-10 10:40:00,47.67,47.73,47.57,47.62,93693.0,34.913,34.957,34.8398,34.8764,93693.0
2015-09-10 10:45:00,47.63,47.79,47.61,47.76,51068.0,34.8837,35.0009,34.8691,34.9789,51068.0
2015-09-10 10:50:00,47.76,47.84,47.65,47.66,46729.0,34.9789,35.0375,34.8984,34.9057,46729.0
2015-09-10 10:55:00,47.66,47.77,47.65,47.74,53843.0,34.9057,34.9863,34.8984,34.9643,53843.0
2015-09-10 11:00:00,47.75,47.75,47.55,47.55,41446.0,34.9716,34.9716,34.8251,34.8251,41446.0
2015-09-10 11:05:00,47.57,47.77,47.57,47.74,49439.0,34.8398,34.9863,34.8398,34.9643,49439.0
2015-09-10 11:10:00,47.76,47.86,47.71,47.78,26647.0,34.9789,35.0522,34.9423,34.9936,26647.0
2015-09-10 11:15:00,47.78,47.85,47.7,47.7,91937.0,34.9936,35.0449,34.935,34.935,91937.0
2015-09-10 11:20:00,47.72,47.72,47.54,47.59,72464.0,34.9496,34.9496,34.8178,34.8544,72464.0
2015-09-10 11:25:00,47.58,47.66,47.52,47.64,54677.0,34.8471,34.9057,34.8032,34.8911,54677.0
2015-09-10 11:30:00,47.64,47.8,47.61,47.71,30747.0,34.8911,35.0082,34.8691,34.9423,30747.0
2015-09-10 11:35:00,47.73,47.91,47.73,47.86,20961.0,34.957,35.0888,34.957,35.0522,20961.0
2015-09-10 11:40:00,47.88,47.91,47.74,47.81,45407.0,35.0668,35.0888,34.9643,35.0156,45407.0
2015-09-10 11:45:00,47.81,47.82,47.63,47.63,18127.0,35.0156,35.0229,34.8837,34.8837,18127.0
2015-09-10 11:50:00,47.64,47.7,47.59,47.65,18376.0,34.8911,34.935,34.8544,34.8984,18376.0
2015-09-10 11:55:00,47.66,47.78,47.64,47.72,24450.0,34.9057,34.9936,34.8911,34.9496,24450.0
2015-09-10 12:00:00,47.71,47.73,47.63,47.7,20962.0,34.9423,34.957,34.8837,34.935,20962.0
2015-09-10 12:05:00,47.69,47.79,47.63,47.77,24664.0,34.9277,35.0009,34.8837,34.9863,24664.0
2015-09-10 12:10:00,47.78,47.79,47.68,47.71,13921.0,34.9936,35.0009,34.9203,34.9423,13921.0
2015-09-10 12:15:00,47.73,47.79,47.63,47.63,19611.0,34.957,35.0009,34.8837,34.8837,19611.0
2015-09-10 12:20:00,47.63,47.82,47.62,47.8,59598.0,34.8837,35.0229,34.8764,35.0082,59598.0
2015-09-10 12:25:00,47.81,47.89,47.81,47.88,47377.0,35.0156,35.0741,35.0156,35.0668,47377.0
2015-09-10 12:30:00,47.87,47.91,47.8,47.9,36793.0,35.0595,35.0888,35.0082,35.0815,36793.0
2015-09-10 12:35:00,47.91,48.07,47.91,48.07,34369.0,35.0888,35.206,35.0888,35.206,34369.0
2015-09-10 12:40:00,48.06,48.06,48.0,48.03,22751.0,35.1987,35.1987,35.1547,35.1767,22751.0
2015-09-10 12:45:00,48.02,48.23,48.02,48.18,42456.0,35.1694,35.3232,35.1694,35.2865,42456.0
2015-09-10 12:50:00,48.17,48.18,48.1,48.13,14268.0,35.2792,35.2865,35.228,35.2499,14268.0
2015-09-10 12:55:00,48.12,48.15,48.01,48.08,15350.0,35.2426,35.2646,35.162,35.2133,15350.0
2015-09-10 13:00:00,48.08,48.1,48.02,48.07,15967.0,35.2133,35.228,35.1694,35.206,15967.0
2015-09-10 13:05:00,48.08,48.22,48.08,48.17,21056.0,35.2133,35.3158,35.2133,35.2792,21056.0
2015-09-10 13:10:00,48.17,48.24,48.14,48.14,27698.0,35.2792,35.3305,35.2572,35.2572,27698.0
2015-09-10 13:15:00,48.13,48.23,48.12,48.23,24035.0,35.2499,35.3232,35.2426,35.3232,24035.0
2015-09-10 13:20:00,48.22,48.37,48.21,48.34,35300.0,35.3158,35.4257,35.3085,35.4037,35300.0
2015-09-10 13:25:00,48.34,48.49,48.3,48.47,34248.0,35.4037,35.5136,35.3744,35.4989,34248.0
2015-09-10 13:30:00,48.45,48.5,48.41,48.47,39249.0,35.4843,35.5209,35.455,35.4989,39249.0
2015-09-10 13:35:00,48.48,48.61,48.42,48.5,75084.0,35.5063,35.6015,35.4623,35.5209,75084.0
2015-09-10 13:40:00,48.51,48.53,48.44,48.5,33852.0,35.5282,35.5429,35.477,35.5209,33852.0
2015-09-10 13:45:00,48.48,48.49,48.34,48.44,27504.0,35.5063,35.5136,35.4037,35.477,27504.0
2015-09-10 13:50:00,48.44,48.56,48.43,48.47,30326.0,35.477,35.5649,35.4696,35.4989,30326.0
2015-09-10 13:55:00,48.47,48.5,48.42,48.48,26157.0,35.4989,35.5209,35.4623,35.5063,26157.0
2015-09-10 14:00:00,48.46,48.54,48.4,48.47,38124.0,35.4916,35.5502,35.4477,35.4989,38124.0
2015-09-10 14:05:00,48.47,48.52,48.46,48.47,32464.0,35.4989,35.5356,35.4916,35.4989,32464.0
2015-09-10 14:10:00,48.47,48.56,48.47,48.51,39136.0,35.4989,35.5649,35.4989,35.5282,39136.0
2015-09-10 14:15:00,48.5,48.51,48.39,48.41,29390.0,35.5209,35.5282,35.4403,35.455,29390.0
2015-09-10 14:20:00,48.4,48.47,48.35,48.42,39087.0,35.4477,35.4989,35.411,35.4623,39087.0
2015-09-10 14:25:00,48.41,48.43,48.36,48.37,55346.0,35.455,35.4696,35.4184,35.4257,55346.0
2015-09-10 14:30:00,48.36,48.43,48.33,48.34,38188.0,35.4184,35.4696,35.3964,35.4037,38188.0
2015-09-10 14:35:00,48.34,48.37,48.31,48.32,57783.0,35.4037,35.4257,35.3818,35.3891,57783.0
2015-09-10 14:40:00,48.32,48.42,48.31,48.4,52685.0,35.3891,35.4623,35.3818,35.4477,52685.0
2015-09-10 14:45:00,48.39,48.42,48.25,48.26,69768.0,35.4403,35.4623,35.3378,35.3451,69768.0
2015-09-10 14:50:00,48.26,48.28,48.17,48.22,83146.0,35.3451,35.3598,35.2792,35.3158,83146.0
2015-09-10 14:55:00,48.22,48.22,48.09,48.1,56319.0,35.3158,35.3158,35.2206,35.228,56319.0
2015-09-10 15:00:00,48.1,48.15,48.03,48.05,50429.0,35.228,35.2646,35.1767,35.1913,50429.0
2015-09-10 15:05:00,48.06,48.16,48.05,48.12,51477.0,35.1987,35.2719,35.1913,35.2426,51477.0
2015-09-10 15:10:00,48.13,48.18,48.05,48.12,59205.0,35.2499,35.2865,35.1913,35.2426,59205.0
2015-09-10 15:15:00,48.12,48.21,48.01,48.03,53707.0,35.2426,35.3085,35.162,35.1767,53707.0
2015-09-10 15:20:00,48.04,48.05,47.93,47.95,70963.0,35.184,35.1913,35.1034,35.1181,70963.0
2015-09-10 15:25:00,47.96,48.06,47.92,48.04,97484.0,35.1254,35.1987,35.0961,35.184,97484.0
2015-09-10 15:30:00,48.03,48.13,48.02,48.09,164186.0,35.1767,35.2499,35.1694,35.2206,164186.0
2015-09-10 15:35:00,48.09,48.16,48.07,48.09,139354.0,35.2206,35.2719,35.206,35.2206,139354.0
2015-09-10 15:40:00,48.09,48.1,47.96,48.04,111540.0,35.2206,35.228,35.1254,35.184,111540.0
2015-09-10 15:45:00,48.05,48.08,47.96,48.05,116981.0,35.1913,35.2133,35.1254,35.1913,116981.0
2015-09-10 15:50:00,48.06,48.12,47.98,48.04,111599.0,35.1987,35.2426,35.1401,35.184,111599.0
2015-09-10 15:55:00,48.05,48.17,48.04,48.15,178284.0,35.1913,35.2792,35.184,35.2646,178284.0
2015-09-11 09:30:00,47.67,47.92,47.55,47.66,62265.0,34.913,35.0961,34.8251,34.9057,62265.0
2015-09-11 09:35:00,47.57,47.86,47.52,47.73,48083.0,34.8398,35.0522,34.8032,34.957,48083.0
2015-09-11 09:40:00,47.75,47.75,47.47,47.52,45608.0,34.9716,34.9716,34.7665,34.8032,45608.0
2015-09-11 09:45:00,47.5,47.53,47.23,47.26,30057.0,34.7885,34.8105,34.5908,34.6127,30057.0
2015-09-11 09:50:00,47.22,47.36,47.16,47.36,33795.0,34.5834,34.686,34.5395,34.686,33795.0
2015-09-11 09:55:00,47.36,47.5,47.17,47.17,52358.0,34.686,34.7885,34.5468,34.5468,52358.0
2015-09-11 10:00:00,47.23,47.45,47.18,47.32,42483.0,34.5908,34.7519,34.5542,34.6567,42483.0
2015-09-11 10:05:00,47.3,47.39,47.26,47.37,16828.0,34.642,34.708,34.6127,34.6933,16828.0
2015-09-11 10:10:00,47.37,47.54,47.37,47.54,20868.0,34.6933,34.8178,34.6933,34.8178,20868.0
2015-09-11 10:15:00,47.55,47.62,47.48,47.54,28013.0,34.8251,34.8764,34.7739,34.8178,28013.0
2015-09-11 10:20:00,47.54,47.7,47.54,47.67,23512.0,34.8178,34.935,34.8178,34.913,23512.0
2015-09-11 10:25:00,47.67,47.81,47.64,47.67,43086.0,34.913,35.0156,34.8911,34.913,43086.0
2015-09-11 10:30:00,47.67,47.73,47.58,47.6,19008.0,34.913,34.957,34.8471,34.8618,19008.0
2015-09-11 10:35:00,47.6,47.6,47.44,47.58,16522.0,34.8618,34.8618,34.7446,34.8471,16522.0
2015-09-11 10:40:00,47.58,47.59,47.52,47.59,14268.0,34.8471,34.8544,34.8032,34.8544,14268.0
2015-09-11 10:45:00,47.58,47.59,47.43,47.45,20553.0,34.8471,34.8544,34.7373,34.7519,20553.0
2015-09-11 10:50:00,47.44,47.46,47.27,47.27,23384.0,34.7446,34.7592,34.6201,34.6201,23384.0
2015-09-11 10:55:00,47.25,47.27,47.17,47.17,26007.0,34.6054,34.6201,34.5468,34.5468,26007.0
2015-09-11 11:00:00,47.17,47.25,47.11,47.15,31794.0,34.5468,34.6054,34.5029,34.5322,31794.0
2015-09-11 11:05:00,47.16,47.26,46.97,46.99,62460.0,34.5395,34.6127,34.4004,34.415,62460.0
2015-09-11 11:10:00,46.99,47.01,46.91,46.96,53388.0,34.415,34.4296,34.3564,34.393,53388.0
2015-09-11 11:15:00,46.95,47.0,46.88,46.96,53740.0,34.3857,34.4223,34.3344,34.393,53740.0
2015-09-11 11:20:00,46.98,47.02,46.86,46.89,117172.0,34.4077,34.437,34.3198,34.3418,117172.0
2015-09-11 11:25:00,46.91,47.08,46.81,47.04,75229.0,34.3564,34.4809,34.2832,34.4516,75229.0
2015-09-11 11:30:00,47.05,47.11,47.03,47.11,31372.0,34.4589,34.5029,34.4443,34.5029,31372.0
2015-09-11 11:35:00,47.13,47.3,47.11,47.29,41564.0,34.5175,34.642,34.5029,34.6347,41564.0
2015-09-11 11:40:00,47.29,47.3,47.18,47.28,49088.0,34.6347,34.642,34.5542,34.6274,49088.0
2015-09-11 11:45:00,47.27,47.32,47.23,47.24,26481.0,34.6201,34.6567,34.5908,34.5981,26481.0
2015-09-11 11:50:00,47.24,47.37,47.21,47.27,43509.0,34.5981,34.6933,34.5761,34.6201,43509.0
2015-09-11 11:55:00,47.26,47.26,47.14,47.17,25594.0,34.6127,34.6127,34.5249,34.5468,25594.0
2015-09-11 12:00:00,47.16,47.27,47.08,47.23,19493.0,34.5395,34.6201,34.4809,34.5908,19493.0
2015-09-11 12:05:00,47.24,47.25,47.1,47.1,45432.0,34.5981,34.6054,34.4956,34.4956,45432.0
2015-09-11 12:10:00,47.1,47.22,47.1,47.19,13695.0,34.4956,34.5834,34.4956,34.5615,13695.0
2015-09-11 12:15:00,47.19,47.23,47.13,47.14,10844.0,34.5615,34.5908,34.5175,34.5249,10844.0
2015-09-11 12:20:00,47.13,47.14,47.01,47.05,18799.0,34.5175,34.5249,34.4296,34.4589,18799.0
2015-09-11 12:25:00,47.06,47.07,46.98,47.02,18679.0,34.4663,34.4736,34.4077,34.437,18679.0
2015-09-11 12:30:00,47.03,47.26,47.02,47.19,74170.0,34.4443,34.6127,34.437,34.5615,74170.0
2015-09-11 12:35:00,47.2,47.22,47.12,47.14,21773.0,34.5688,34.5834,34.5102,34.5249,21773.0
2015-09-11 12:40:00,47.15,47.25,47.12,47.25,12774.0,34.5322,34.6054,34.5102,34.6054,12774.0
2015-09-11 12:45:00,47.25,47.37,47.21,47.37,11273.0,34.6054,34.6933,34.5761,34.6933,11273.0
2015-09-11 12:50:00,47.35,47.42,47.34,47.36,16025.0,34.6787,34.7299,34.6713,34.686,16025.0
2015-09-11 12:55:00,47.36,47.43,47.31,47.35,16900.0,34.686,34.7373,34.6494,34.6787,16900.0
2015-09-11 13:00:00,47.35,47.4,47.35,47.39,17011.0,34.6787,34.7153,34.6787,34.708,17011.0
2015-09-11 13:05:00,47.39,47.43,47.34,47.36,12205.0,34.708,34.7373,34.6713,34.686,12205.0
2015-09-11 13:10:00,47.35,47.41,47.27,47.31,18319.0,34.6787,34.7226,34.6201,34.6494,18319.0
2015-09-11 13:15:00,47.3,47.32,47.28,47.32,13571.0,34.642,34.6567,34.6274,34.6567,13571.0
2015-09-11 13:20:00,47.32,47.34,47.23,47.27,40419.0,34.6567,34.6713,34.5908,34.6201,40419.0
2015-09-11 13:25:00,47.26,47.32,47.25,47.3,16395.0,34.6127,34.6567,34.6054,34.642,16395.0
2015-09-11 13:30:00,47.3,47.31,47.13,47.13,26491.0,34.642,34.6494,34.5175,34.5175,26491.0
2015-09-11 13:35:00,47.12,47.18,47.12,47.18,18367.0,34.5102,34.5542,34.5102,34.5542,18367.0
2015-09-11 13:40:00,47.19,47.4,47.17,47.38,70000.0,34.5615,34.7153,34.5468,34.7006,70000.0
2015-09-11 13:45:00,47.36,47.38,47.3,47.31,13566.0,34.686,34.7006,34.642,34.6494,13566.0
2015-09-11 13:50:00,47.29,47.46,47.26,47.46,40787.0,34.6347,34.7592,34.6127,34.7592,40787.0
2015-09-11 13:55:00,47.46,47.46,47.4,47.45,14620.0,34.7592,34.7592,34.7153,34.7519,14620.0
2015-09-11 14:00:00,47.45,47.45,47.32,47.34,30120.0,34.7519,34.7519,34.6567,34.6713,30120.0
2015-09-11 14:05:00,47.35,47.36,47.27,47.33,29139.0,34.6787,34.686,34.6201,34.664,29139.0
2015-09-11 14:10:00,47.33,47.37,47.3,47.34,24013.0,34.664,34.6933,34.642,34.6713,24013.0
2015-09-11 14:15:00,47.33,47.41,47.33,47.4,18506.0,34.664,34.7226,34.664,34.7153,18506.0
2015-09-11 14:20:00,47.41,47.51,47.41,47.5,24922.0,34.7226,34.7958,34.7226,34.7885,24922.0
2015-09-11 14:25:00,47.5,47.5,47.38,47.4,27350.0,34.7885,34.7885,34.7006,34.7153,27350.0
2015-09-11 14:30:00,47.4,47.51,47.4,47.47,24094.0,34.7153,34.7958,34.7153,34.7665,24094.0
2015-09-11 14:35:00,47.47,47.54,47.46,47.5,16138.0,34.7665,34.8178,34.7592,34.7885,16138.0
2015-09-11 14:40:00,47.49,47.52,47.47,47.51,20080.0,34.7812,34.8032,34.7665,34.7958,20080.0
2015-09-11 14:45:00,47.52,47.54,47.48,47.51,19022.0,34.8032,34.8178,34.7739,34.7958,19022.0
2015-09-11 14:50:00,47.51,47.52,47.44,47.49,21557.0,34.7958,34.8032,34.7446,34.7812,21557.0
2015-09-11 14:55:00,47.49,47.54,47.48,47.54,20471.0,34.7812,34.8178,34.7739,34.8178,20471.0
2015-09-11 15:00:00,47.53,47.64,47.53,47.62,27468.0,34.8105,34.8911,34.8105,34.8764,27468.0
2015-09-11 15:05:00,47.62,47.66,47.56,47.57,54746.0,34.8764,34.9057,34.8325,34.8398,54746.0
2015-09-11 15:10:00,47.57,47.61,47.52,47.6,42905.0,34.8398,34.8691,34.8032,34.8618,42905.0
2015-09-11 15:15:00,47.61,47.7,47.6,47.63,51874.0,34.8691,34.935,34.8618,34.8837,51874.0
2015-09-11 15:20:00,47.64,47.69,47.59,47.63,63124.0,34.8911,34.9277,34.8544,34.8837,63124.0
2015-09-11 15:25:00,47.62,47.76,47.61,47.75,39275.0,34.8764,34.9789,34.8691,34.9716,39275.0
2015-09-11 15:30:00,47.75,47.76,47.68,47.73,46073.0,34.9716,34.9789,34.9203,34.957,46073.0
2015-09-11 15:35:00,47.72,47.81,47.69,47.79,56162.0,34.9496,35.0156,34.9277,35.0009,56162.0
2015-09-11 15:40:00,47.8,47.81,47.74,47.8,49342.0,35.0082,35.0156,34.9643,35.0082,49342.0
2015-09-11 15:45:00,47.8,47.83,47.71,47.72,86209.0,35.0082,35.0302,34.9423,34.9496,86209.0
2015-09-11 15:50:00,47.73,47.76,47.67,47.69,74940.0,34.957,34.9789,34.913,34.9277,74940.0
2015-09-11 15:55:00,47.69,47.9,47.68,47.86,255037.0,34.9277,35.0815,34.9203,35.0522,255037.0
2015-09-14 09:30:00,47.71,47.74,47.04,47.22,80242.0,34.9423,34.9643,34.4516,34.5834,80242.0
2015-09-14 09:35:00,47.13,47.24,47.06,47.09,32954.0,34.5175,34.5981,34.4663,34.4882,32954.0
2015-09-14 09:40:00,47.13,47.5,47.12,47.22,76853.0,34.5175,34.7885,34.5102,34.5834,76853.0
2015-09-14 09:45:00,47.21,47.33,47.18,47.27,96763.0,34.5761,34.664,34.5542,34.6201,96763.0
2015-09-14 09:50:00,47.25,47.34,47.17,47.27,41225.0,34.6054,34.6713,34.5468,34.6201,41225.0
2015-09-14 09:55:00,47.25,47.34,47.18,47.26,29566.0,34.6054,34.6713,34.5542,34.6127,29566.0
2015-09-14 10:00:00,47.28,47.52,47.27,47.32,26637.0,34.6274,34.8032,34.6201,34.6567,26637.0
2015-09-14 10:05:00,47.31,47.45,47.3,47.39,53128.0,34.6494,34.7519,34.642,34.708,53128.0
2015-09-14 10:10:00,47.39,47.4,47.31,47.33,33677.0,34.708,34.7153,34.6494,34.664,33677.0
2015-09-14 10:15:00,47.33,47.43,47.29,47.3,32539.0,34.664,34.7373,34.6347,34.642,32539.0
2015-09-14 10:20:00,47.28,47.35,47.23,47.29,25030.0,34.6274,34.6787,34.5908,34.6347,25030.0
2015-09-14 10:25:00,47.28,47.29,47.11,47.13,44371.0,34.6274,34.6347,34.5029,34.5175,44371.0
2015-09-14 10:30:00,47.11,47.19,47.09,47.14,32198.0,34.5029,34.5615,34.4882,34.5249,32198.0
2015-09-14 10:35:00,47.15,47.31,47.15,47.27,46305.0,34.5322,34.6494,34.5322,34.6201,46305.0
2015-09-14 10:40:00,47.26,47.29,47.1,47.1,26851.0,34.6127,34.6347,34.4956,34.4956,26851.0
2015-09-14 10:45:00,47.09,47.21,46.98,47.1,65077.0,34.4882,34.5761,34.4077,34.4956,65077.0
2015-09-14 10:50:00,47.11,47.11,46.93,47.01,20858.0,34.5029,34.5029,34.3711,34.4296,20858.0
2015-09-14 10:55:00,47.0,47.0,46.86,46.91,96287.0,34.4223,34.4223,34.3198,34.3564,96287.0
2015-09-14 11:00:00,46.92,47.02,46.9,46.98,33467.0,34.3637,34.437,34.3491,34.4077,33467.0
2015-09-14 11:05:00,46.99,47.09,46.9,46.9,47276.0,34.415,34.4882,34.3491,34.3491,47276.0
2015-09-14 11:10:00,46.9,46.91,46.71,46.74,44012.0,34.3491,34.3564,34.2099,34.2319,44012.0
2015-09-14 11:15:00,46.75,46.78,46.6,46.69,129035.0,34.2392,34.2612,34.1294,34.1953,129035.0
2015-09-14 11:20:00,46.7,46.91,46.69,46.83,79433.0,34.2026,34.3564,34.1953,34.2978,79433.0
2015-09-14 11:25:00,46.82,46.83,46.61,46.68,25050.0,34.2905,34.2978,34.1367,34.188,25050.0
2015-09-14 11:30:00,46.66,46.68,46.53,46.55,52022.0,34.1733,34.188,34.0781,34.0927,52022.0
2015-09-14 11:35:00,46.56,46.71,46.55,46.59,22551.0,34.1001,34.2099,34.0927,34.122,22551.0
2015-09-14 11:40:00,46.58,46.66,46.58,46.61,25578.0,34.1147,34.1733,34.1147,34.1367,25578.0
2015-09-14 11:45:00,46.61,46.62,46.53,46.58,23797.0,34.1367,34.144,34.0781,34.1147,23797.0
2015-09-14 11:50:00,46.59,46.64,46.57,46.62,21613.0,34.122,34.1587,34.1074,34.144,21613.0
2015-09-14 11:55:00,46.61,46.78,46.58,46.68,64410.0,34.1367,34.2612,34.1147,34.188,64410.0
2015-09-14 12:00:00,46.7,46.78,46.65,46.75,27750.0,34.2026,34.2612,34.166,34.2392,27750.0
2015-09-14 12:05:00,46.76,46.91,46.73,46.77,39242.0,34.2465,34.3564,34.2246,34.2539,39242.0
2015-09-14 12:10:00,46.76,46.83,46.64,46.73,30751.0,34.2465,34.2978,34.1587,34.2246,30751.0
2015-09-14 12:15:00,46.73,46.79,46.7,46.74,9683.0,34.2246,34.2685,34.2026,34.2319,9683.0
2015-09-14 12:20:00,46.74,46.8,46.66,46.77,41928.0,34.2319,34.2758,34.1733,34.2539,41928.0
2015-09-14 12:25:00,46.78,46.81,46.74,46.79,18683.0,34.2612,34.2832,34.2319,34.2685,18683.0
2015-09-14 12:30:00,46.79,46.85,46.69,46.8,22015.0,34.2685,34.3125,34.1953,34.2758,22015.0
2015-09-14 12:35:00,46.8,47.0,46.8,46.98,57323.0,34.2758,34.4223,34.2758,34.4077,57323.0
2015-09-14 12:40:00,46.97,47.05,46.94,47.05,21609.0,34.4004,34.4589,34.3784,34.4589,21609.0
2015-09-14 12:45:00,47.05,47.05,47.01,47.05,16558.0,34.4589,34.4589,34.4296,34.4589,16558.0
2015-09-14 12:50:00,47.05,47.06,47.01,47.05,24382.0,34.4589,34.4663,34.4296,34.4589,24382.0
2015-09-14 12:55:00,47.05,47.12,47.04,47.09,40821.0,34.4589,34.5102,34.4516,34.4882,40821.0
2015-09-14 13:00:00,47.08,47.18,47.07,47.14,31259.0,34.4809,34.5542,34.4736,34.5249,31259.0
2015-09-14 13:05:00,47.14,47.14,47.09,47.1,36991.0,34.5249,34.5249,34.4882,34.4956,36991.0
2015-09-14 13:10:00,47.1,47.15,47.06,47.07,25129.0,34.4956,34.5322,34.4663,34.4736,25129.0
2015-09-14 13:15:00,47.05,47.1,47.02,47.03,19541.0,34.4589,34.4956,34.437,34.4443,19541.0
2015-09-14 13:20:00,47.02,47.02,46.96,46.99,26345.0,34.437,34.437,34.393,34.415,26345.0
2015-09-14 13:25:00,46.98,47.05,46.92,47.0,29199.0,34.4077,34.4589,34.3637,34.4223,29199.0
2015-09-14 13:30:00,47.0,47.05,46.99,46.99,16212.0,34.4223,34.4589,34.415,34.415,16212.0
2015-09-14 13:35:00,46.98,47.11,46.97,47.09,27940.0,34.4077,34.5029,34.4004,34.4882,27940.0
2015-09-14 13:40:00,47.09,47.15,47.07,47.12,21526.0,34.4882,34.5322,34.4736,34.5102,21526.0
2015-09-14 13:45:00,47.12,47.13,47.09,47.13,32031.0,34.5102,34.5175,34.4882,34.5175,32031.0
2015-09-14 13:50:00,47.13,47.13,47.06,47.08,17456.0,34.5175,34.5175,34.4663,34.4809,17456.0
2015-09-14 13:55:00,47.07,47.08,47.02,47.06,23719.0,34.4736,34.4809,34.437,34.4663,23719.0
2015-09-14 14:00:00,47.07,47.07,46.99,47.02,23955.0,34.4736,34.4736,34.415,34.437,23955.0
2015-09-14 14:05:00,47.03,47.04,46.9,46.93,105065.0,34.4443,34.4516,34.3491,34.3711,105065.0
2015-09-14 14:10:00,46.92,46.93,46.85,46.91,25881.0,34.3637,34.3711,34.3125,34.3564,25881.0
2015-09-14 14:15:00,46.91,46.92,46.87,46.89,36088.0,34.3564,34.3637,34.3271,34.3418,36088.0
2015-09-14 14:20:00,46.88,46.96,46.88,46.9,27558.0,34.3344,34.393,34.3344,34.3491,27558.0
2015-09-14 14:25:00,46.91,46.91,46.79,46.8,35774.0,34.3564,34.3564,34.2685,34.2758,35774.0
2015-09-14 14:30:00,46.79,46.91,46.74,46.88,58027.0,34.2685,34.3564,34.2319,34.3344,58027.0
2015-09-14 14:35:00,46.89,46.89,46.77,46.79,26465.0,34.3418,34.3418,34.2539,34.2685,26465.0
2015-09-14 14:40:00,46.78,46.82,46.74,46.75,34976.0,34.2612,34.2905,34.2319,34.2392,34976.0
2015-09-14 14:45:00,46.75,46.81,46.69,46.69,30439.0,34.2392,34.2832,34.1953,34.1953,30439.0
2015-09-14 14:50:00,46.7,46.71,46.61,46.7,49639.0,34.2026,34.2099,34.1367,34.2026,49639.0
2015-09-14 14:55:00,46.68,46.76,46.57,46.57,63839.0,34.188,34.2465,34.1074,34.1074,63839.0
2015-09-14 15:00:00,46.56,46.6,46.53,46.55,39409.0,34.1001,34.1294,34.0781,34.0927,39409.0
2015-09-14 15:05:00,46.54,46.6,46.49,46.56,50962.0,34.0854,34.1294,34.0488,34.1001,50962.0
2015-09-14 15:10:00,46.56,46.56,46.46,46.52,55311.0,34.1001,34.1001,34.0268,34.0708,55311.0
2015-09-14 15:15:00,46.53,46.59,46.51,46.53,40528.0,34.0781,34.122,34.0635,34.0781,40528.0
2015-09-14 15:20:00,46.53,46.58,46.46,46.47,35194.0,34.0781,34.1147,34.0268,34.0342,35194.0
2015-09-14 15:25:00,46.47,46.51,46.46,46.47,47890.0,34.0342,34.0635,34.0268,34.0342,47890.0
2015-09-14 15:30:00,46.47,46.52,46.45,46.46,58205.0,34.0342,34.0708,34.0195,34.0268,58205.0
2015-09-14 15:35:00,46.45,46.46,46.37,46.39,63536.0,34.0195,34.0268,33.9609,33.9756,63536.0
2015-09-14 15:40:00,46.4,46.43,46.37,46.4,70214.0,33.9829,34.0049,33.9609,33.9829,70214.0
2015-09-14 15:45:00,46.4,46.45,46.39,46.42,123810.0,33.9829,34.0195,33.9756,33.9975,123810.0
2015-09-14 15:50:00,46.43,46.5,46.43,46.48,113338.0,34.0049,34.0561,34.0049,34.0415,113338.0
2015-09-14 15:55:00,46.47,46.53,46.46,46.5,160712.0,34.0342,34.0781,34.0268,34.0561,160712.0
2015-09-15 09:30:00,46.59,46.9,46.34,46.39,60559.0,34.122,34.3491,33.9389,33.9756,60559.0
2015-09-15 09:35:00,46.46,46.59,46.4,46.48,35961.0,34.0268,34.122,33.9829,34.0415,35961.0
2015-09-15 09:40:00,46.49,46.69,46.44,46.55,34406.0,34.0488,34.1953,34.0122,34.0927,34406.0
2015-09-15 09:45:00,46.57,46.62,46.26,46.35,36853.0,34.1074,34.144,33.8804,33.9463,36853.0
2015-09-15 09:50:00,46.35,46.42,46.31,46.41,28511.0,33.9463,33.9975,33.917,33.9902,28511.0
2015-09-15 09:55:00,46.42,46.46,46.27,46.28,36646.0,33.9975,34.0268,33.8877,33.895,36646.0
2015-09-15 10:00:00,46.3,46.38,46.2,46.23,27713.0,33.9096,33.9682,33.8364,33.8584,27713.0
2015-09-15 10:05:00,46.24,46.32,46.2,46.22,34001.0,33.8657,33.9243,33.8364,33.8511,34001.0
2015-09-15 10:10:00,46.21,46.4,46.21,46.36,44615.0,33.8437,33.9829,33.8437,33.9536,44615.0
2015-09-15 10:15:00,46.34,46.57,46.33,46.53,79942.0,33.9389,34.1074,33.9316,34.0781,79942.0
2015-09-15 10:20:00,46.55,46.72,46.51,46.69,27275.0,34.0927,34.2173,34.0635,34.1953,27275.0
2015-09-15 10:25:00,46.7,46.71,46.53,46.55,28472.0,34.2026,34.2099,34.0781,34.0927,28472.0
2015-09-15 10:30:00,46.57,46.74,46.57,46.71,37042.0,34.1074,34.2319,34.1074,34.2099,37042.0
2015-09-15 10:35:00,46.71,46.71,46.62,46.64,48271.0,34.2099,34.2099,34.144,34.1587,48271.0
2015-09-15 10:40:00,46.66,46.87,46.65,46.76,41992.0,34.1733,34.3271,34.166,34.2465,41992.0
2015-09-15 10:45:00,46.78,46.85,46.71,46.73,57496.0,34.2612,34.3125,34.2099,34.2246,57496.0
2015-09-15 10:50:00,46.74,46.76,46.53,46.63,61043.0,34.2319,34.2465,34.0781,34.1513,61043.0
2015-09-15 10:55:00,46.64,46.82,46.63,46.81,42317.0,34.1587,34.2905,34.1513,34.2832,42317.0
2015-09-15 11:00:00,46.8,46.95,46.74,46.92,68703.0,34.2758,34.3857,34.2319,34.3637,68703.0
2015-09-15 11:05:00,46.93,46.96,46.8,46.81,39421.0,34.3711,34.393,34.2758,34.2832,39421.0
2015-09-15 11:10:00,46.8,46.83,46.78,46.79,39928.0,34.2758,34.2978,34.2612,34.2685,39928.0
2015-09-15 11:15:00,46.78,46.85,46.73,46.74,55458.0,34.2612,34.3125,34.2246,34.2319,55458.0
2015-09-15 11:20:00,46.75,46.78,46.72,46.76,38248.0,34.2392,34.2612,34.2173,34.2465,38248.0
2015-09-15 11:25:00,46.76,46.79,46.71,46.71,28323.0,34.2465,34.2685,34.2099,34.2099,28323.0
2015-09-15 11:30:00,46.72,46.78,46.72,46.72,29308.0,34.2173,34.2612,34.2173,34.2173,29308.0
2015-09-15 11:35:00,46.71,46.8,46.7,46.71,33953.0,34.2099,34.2758,34.2026,34.2099,33953.0
2015-09-15 11:40:00,46.72,46.81,46.65,46.65,33010.0,34.2173,34.2832,34.166,34.166,33010.0
2015-09-15 11:45:00,46.65,46.67,46.63,46.65,33435.0,34.166,34.1806,34.1513,34.166,33435.0
2015-09-15 11:50:00,46.66,46.7,46.6,46.61,46831.0,34.1733,34.2026,34.1294,34.1367,46831.0
2015-09-15 11:55:00,46.62,46.69,46.61,46.68,28834.0,34.144,34.1953,34.1367,34.188,28834.0
2015-09-15 12:00:00,46.68,46.76,46.6,46.6,27835.0,34.188,34.2465,34.1294,34.1294,27835.0
2015-09-15 12:05:00,46.59,46.69,46.59,46.68,40671.0,34.122,34.1953,34.122,34.188,40671.0
2015-09-15 12:10:00,46.68,46.68,46.56,46.59,39258.0,34.188,34.188,34.1001,34.122,39258.0
2015-09-15 12:15:00,46.57,46.62,46.52,46.55,34389.0,34.1074,34.144,34.0708,34.0927,34389.0
2015-09-15 12:20:00,46.55,46.63,46.54,46.6,84673.0,34.0927,34.1513,34.0854,34.1294,84673.0
2015-09-15 12:25:00,46.6,46.6,46.26,46.38,134475.0,34.1294,34.1294,33.8804,33.9682,134475.0
2015-09-15 12:30:00,46.39,46.48,46.37,46.46,25180.0,33.9756,34.0415,33.9609,34.0268,25180.0
2015-09-15 12:35:00,46.46,46.52,46.4,46.51,40414.0,34.0268,34.0708,33.9829,34.0635,40414.0
2015-09-15 12:40:00,46.52,46.56,46.48,46.48,39372.0,34.0708,34.1001,34.0415,34.0415,39372.0
2015-09-15 12:45:00,46.47,46.52,46.42,46.5,31053.0,34.0342,34.0708,33.9975,34.0561,31053.0
2015-09-15 12:50:00,46.5,46.56,46.47,46.5,21610.0,34.0561,34.1001,34.0342,34.0561,21610.0
2015-09-15 12:55:00,46.49,46.54,46.48,46.51,22176.0,34.0488,34.0854,34.0415,34.0635,22176.0
2015-09-15 13:00:00,46.51,46.51,46.42,46.49,26218.0,34.0635,34.0635,33.9975,34.0488,26218.0
2015-09-15 13:05:00,46.49,46.59,46.48,46.59,19723.0,34.0488,34.122,34.0415,34.122,19723.0
2015-09-15 13:10:00,46.59,46.74,46.57,46.74,27417.0,34.122,34.2319,34.1074,34.2319,27417.0
2015-09-15 13:15:00,46.73,46.79,46.73,46.74,20712.0,34.2246,34.2685,34.2246,34.2319,20712.0
2015-09-15 13:20:00,46.75,46.86,46.74,46.85,21111.0,34.2392,34.3198,34.2319,34.3125,21111.0
2015-09-15 13:25:00,46.85,46.98,46.84,46.93,41460.0,34.3125,34.4077,34.3051,34.3711,41460.0
2015-09-15 13:30:00,46.94,47.0,46.91,46.93,37436.0,34.3784,34.4223,34.3564,34.3711,37436.0
2015-09-15 13:35:00,46.91,46.99,46.91,46.97,21500.0,34.3564,34.415,34.3564,34.4004,21500.0
2015-09-15 13:40:00,46.98,47.05,46.97,47.01,23114.0,34.4077,34.4589,34.4004,34.4296,23114.0
2015-09-15 13:45:00,47.01,47.09,46.97,47.03,30747.0,34.4296,34.4882,34.4004,34.4443,30747.0
2015-09-15 13:50:00,47.02,47.03,46.98,47.0,11978.0,34.437,34.4443,34.4077,34.4223,11978.0
2015-09-15 13:55:00,47.0,47.0,46.9,46.95,22927.0,34.4223,34.4223,34.3491,34.3857,22927.0
2015-09-15 14:00:00,46.93,47.06,46.92,47.06,35915.0,34.3711,34.4663,34.3637,34.4663,35915.0
2015-09-15 14:05:00,47.06,47.14,47.03,47.14,19656.0,34.4663,34.5249,34.4443,34.5249,19656.0
2015-09-15 14:10:00,47.13,47.24,47.11,47.22,36047.0,34.5175,34.5981,34.5029,34.5834,36047.0
2015-09-15 14:15:00,47.22,47.29,47.18,47.27,22839.0,34.5834,34.6347,34.5542,34.6201,22839.0
2015-09-15 14:20:00,47.27,47.27,47.1,47.16,28122.0,34.6201,34.6201,34.4956,34.5395,28122.0
2015-09-15 14:25:00,47.15,47.23,47.12,47.21,15617.0,34.5322,34.5908,34.5102,34.5761,15617.0
2015-09-15 14:30:00,47.19,47.23,47.15,47.2,23299.0,34.5615,34.5908,34.5322,34.5688,23299.0
2015-09-15 14:35:00,47.2,47.25,47.2,47.22,20232.0,34.5688,34.6054,34.5688,34.5834,20232.0
2015-09-15 14:40:00,47.23,47.28,47.23,47.25,24354.0,34.5908,34.6274,34.5908,34.6054,24354.0
2015-09-15 14:45:00,47.25,47.3,47.22,47.27,30718.0,34.6054,34.642,34.5834,34.6201,30718.0
2015-09-15 14:50:00,47.27,47.31,47.17,47.21,20908.0,34.6201,34.6494,34.5468,34.5761,20908.0
2015-09-15 14:55:00,47.21,47.31,47.21,47.29,22203.0,34.5761,34.6494,34.5761,34.6347,22203.0
2015-09-15 15:00:00,47.29,47.33,47.27,47.31,39772.0,34.6347,34.664,34.6201,34.6494,39772.0
2015-09-15 15:05:00,47.31,47.34,47.27,47.3,27543.0,34.6494,34.6713,34.6201,34.642,27543.0
2015-09-15 15:10:00,47.3,47.37,47.3,47.37,36236.0,34.642,34.6933,34.642,34.6933,36236.0
2015-09-15 15:15:00,47.37,47.39,47.32,47.32,30673.0,34.6933,34.708,34.6567,34.6567,30673.0
2015-09-15 15:20:00,47.33,47.35,47.28,47.32,40892.0,34.664,34.6787,34.6274,34.6567,40892.0
2015-09-15 15:25:00,47.32,47.38,47.29,47.34,38805.0,34.6567,34.7006,34.6347,34.6713,38805.0
2015-09-15 15:30:00,47.33,47.37,47.27,47.27,42121.0,34.664,34.6933,34.6201,34.6201,42121.0
2015-09-15 15:35:00,47.28,47.3,47.19,47.23,59760.0,34.6274,34.642,34.5615,34.5908,59760.0
2015-09-15 15:40:00,47.22,47.27,47.19,47.26,74393.0,34.5834,34.6201,34.5615,34.6127,74393.0
2015-09-15 15:45:00,47.26,47.27,47.17,47.23,76381.0,34.6127,34.6201,34.5468,34.5908,76381.0
2015-09-15 15:50:00,47.23,47.29,47.21,47.25,84100.0,34.5908,34.6347,34.5761,34.6054,84100.0
2015-09-15 15:55:00,47.25,47.32,47.23,47.24,232442.0,34.6054,34.6567,34.5908,34.5981,232442.0
2015-09-16 09:30:00,47.34,47.46,46.92,46.98,68459.0,34.6713,34.7592,34.3637,34.4077,68459.0
2015-09-16 09:35:00,46.91,46.99,46.5,46.74,85497.0,34.3564,34.415,34.0561,34.2319,85497.0
2015-09-16 09:40:00,46.7,46.75,46.51,46.6,74358.0,34.2026,34.2392,34.0635,34.1294,74358.0
2015-09-16 09:45:00,46.58,46.68,46.34,46.34,62027.0,34.1147,34.188,33.9389,33.9389,62027.0
2015-09-16 09:50:00,46.35,46.39,46.22,46.32,89074.0,33.9463,33.9756,33.8511,33.9243,89074.0
2015-09-16 09:55:00,46.33,46.37,46.26,46.32,87183.0,33.9316,33.9609,33.8804,33.9243,87183.0
2015-09-16 10:00:00,46.32,46.53,46.25,46.42,196635.0,33.9243,34.0781,33.873,33.9975,196635.0
2015-09-16 10:05:00,46.42,46.56,46.41,46.47,43869.0,33.9975,34.1001,33.9902,34.0342,43869.0
2015-09-16 10:10:00,46.48,46.64,46.4,46.61,65039.0,34.0415,34.1587,33.9829,34.1367,65039.0
2015-09-16 10:15:00,46.6,46.63,46.5,46.53,38304.0,34.1294,34.1513,34.0561,34.0781,38304.0
2015-09-16 10:20:00,46.54,46.59,46.44,46.51,29107.0,34.0854,34.122,34.0122,34.0635,29107.0
2015-09-16 10:25:00,46.5,46.51,46.46,46.48,17084.0,34.0561,34.0635,34.0268,34.0415,17084.0
2015-09-16 10:30:00,46.48,46.48,45.97,46.0,146605.0,34.0415,34.0415,33.668,33.6899,146605.0
2015-09-16 10:35:00,46.0,46.02,45.94,45.99,108511.0,33.6899,33.7046,33.646,33.6826,108511.0
2015-09-16 10:40:00,45.97,46.09,45.86,46.04,158703.0,33.668,33.7558,33.5874,33.7192,158703.0
2015-09-16 10:45:00,46.02,46.02,45.72,45.75,96182.0,33.7046,33.7046,33.4849,33.5068,96182.0
2015-09-16 10:50:00,45.74,45.91,45.71,45.9,310327.0,33.4995,33.624,33.4775,33.6167,310327.0
2015-09-16 10:55:00,45.91,46.17,45.9,46.06,104619.0,33.624,33.8144,33.6167,33.7339,104619.0
2015-09-16 11:00:00,46.05,46.12,45.77,45.8,74292.0,33.7266,33.7778,33.5215,33.5435,74292.0
2015-09-16 11:05:00,45.8,46.06,45.78,46.03,124481.0,33.5435,33.7339,33.5288,33.7119,124481.0
2015-09-16 11:10:00,46.06,46.12,45.98,46.04,108555.0,33.7339,33.7778,33.6753,33.7192,108555.0
2015-09-16 11:15:00,46.03,46.03,45.97,45.99,186693.0,33.7119,33.7119,33.668,33.6826,186693.0
2015-09-16 11:20:00,45.98,46.33,45.98,46.23,93246.0,33.6753,33.9316,33.6753,33.8584,93246.0
2015-09-16 11:25:00,46.24,46.27,46.07,46.09,95738.0,33.8657,33.8877,33.7412,33.7558,95738.0
2015-09-16 11:30:00,46.1,46.14,45.97,46.12,83311.0,33.7632,33.7925,33.668,33.7778,83311.0
2015-09-16 11:35:00,46.13,46.14,46.05,46.1,80019.0,33.7851,33.7925,33.7266,33.7632,80019.0
2015-09-16 11:40:00,46.1,46.12,46.02,46.09,34729.0,33.7632,33.7778,33.7046,33.7558,34729.0
2015-09-16 11:45:00,46.09,46.15,46.03,46.03,58430.0,33.7558,33.7998,33.7119,33.7119,58430.0
2015-09-16 11:50:00,46.05,46.13,46.05,46.1,88779.0,33.7266,33.7851,33.7266,33.7632,88779.0
2015-09-16 11:55:00,46.1,46.12,46.05,46.1,46599.0,33.7632,33.7778,33.7266,33.7632,46599.0
2015-09-16 12:00:00,46.1,46.15,46.04,46.05,40118.0,33.7632,33.7998,33.7192,33.7266,40118.0
2015-09-16 12:05:00,46.06,46.08,45.98,45.99,70126.0,33.7339,33.7485,33.6753,33.6826,70126.0
2015-09-16 12:10:00,45.99,46.08,45.99,46.02,42371.0,33.6826,33.7485,33.6826,33.7046,42371.0
2015-09-16 12:15:00,46.03,46.06,46.01,46.03,65588.0,33.7119,33.7339,33.6973,33.7119,65588.0
2015-09-16 12:20:00,46.03,46.04,45.91,45.92,49668.0,33.7119,33.7192,33.624,33.6313,49668.0
2015-09-16 12:25:00,45.93,45.95,45.74,45.79,142523.0,33.6387,33.6533,33.4995,33.5361,142523.0
2015-09-16 12:30:00,45.79,45.92,45.78,45.92,71944.0,33.5361,33.6313,33.5288,33.6313,71944.0
2015-09-16 12:35:00,45.91,45.96,45.89,45.95,51821.0,33.624,33.6606,33.6094,33.6533,51821.0
2015-09-16 12:40:00,45.95,45.95,45.9,45.93,67988.0,33.6533,33.6533,33.6167,33.6387,67988.0
2015-09-16 12:45:00,45.92,45.95,45.89,45.95,68945.0,33.6313,33.6533,33.6094,33.6533,68945.0
2015-09-16 12:50:00,45.94,46.18,45.92,46.18,72790.0,33.646,33.8218,33.6313,33.8218,72790.0
2015-09-16 12:55:00,46.19,46.25,46.12,46.17,43770.0,33.8291,33.873,33.7778,33.8144,43770.0
2015-09-16 13:00:00,46.16,46.16,45.91,46.07,71125.0,33.8071,33.8071,33.624,33.7412,71125.0
2015-09-16 13:05:00,46.06,46.07,45.94,45.94,66916.0,33.7339,33.7412,33.646,33.646,66916.0
2015-09-16 13:10:00,45.96,46.05,45.94,46.03,34157.0,33.6606,33.7266,33.646,33.7119,34157.0
2015-09-16 13:15:00,46.03,46.43,46.01,46.28,155883.0,33.7119,34.0049,33.6973,33.895,155883.0
2015-09-16 13:20:00,46.25,46.29,46.22,46.26,49779.0,33.873,33.9023,33.8511,33.8804,49779.0
2015-09-16 13:25:00,46.25,46.26,46.14,46.16,113418.0,33.873,33.8804,33.7925,33.8071,113418.0
2015-09-16 13:30:00,46.15,46.15,45.92,45.93,148648.0,33.7998,33.7998,33.6313,33.6387,148648.0
2015-09-16 13:35:00,45.94,46.06,45.92,46.06,46848.0,33.646,33.7339,33.6313,33.7339,46848.0
2015-09-16 13:40:00,46.03,46.05,46.02,46.03,45146.0,33.7119,33.7266,33.7046,33.7119,45146.0
2015-09-16 13:45:00,46.03,46.11,46.03,46.1,80644.0,33.7119,33.7705,33.7119,33.7632,80644.0
2015-09-16 13:50:00,46.11,46.23,46.09,46.2,42123.0,33.7705,33.8584,33.7558,33.8364,42123.0
2015-09-16 13:55:00,46.2,46.2,46.11,46.11,24735.0,33.8364,33.8364,33.7705,33.7705,24735.0
2015-09-16 14:00:00,46.12,46.17,46.06,46.16,20787.0,33.7778,33.8144,33.7339,33.8071,20787.0
2015-09-16 14:05:00,46.17,46.17,45.99,46.01,59350.0,33.8144,33.8144,33.6826,33.6973,59350.0
2015-09-16 14:10:00,46.01,46.02,45.82,45.84,116128.0,33.6973,33.7046,33.5581,33.5728,116128.0
2015-09-16 14:15:00,45.85,45.86,45.81,45.83,47658.0,33.5801,33.5874,33.5508,33.5654,47658.0
2015-09-16 14:20:00,45.83,45.87,45.79,45.81,118135.0,33.5654,33.5947,33.5361,33.5508,118135.0
2015-09-16 14:25:00,45.81,45.99,45.79,45.95,51090.0,33.5508,33.6826,33.5361,33.6533,51090.0
2015-09-16 14:30:00,45.95,46.01,45.93,46.0,69710.0,33.6533,33.6973,33.6387,33.6899,69710.0
2015-09-16 14:35:00,46.0,46.08,45.96,45.98,112906.0,33.6899,33.7485,33.6606,33.6753,112906.0
2015-09-16 14:40:00,45.97,46.12,45.96,46.12,37729.0,33.668,33.7778,33.6606,33.7778,37729.0
2015-09-16 14:45:00,46.12,46.14,46.04,46.08,35307.0,33.7778,33.7925,33.7192,33.7485,35307.0
2015-09-16 14:50:00,46.08,46.08,45.96,45.99,40925.0,33.7485,33.7485,33.6606,33.6826,40925.0
2015-09-16 14:55:00,45.99,46.05,45.96,46.03,47691.0,33.6826,33.7266,33.6606,33.7119,47691.0
2015-09-16 15:00:00,46.03,46.06,45.99,46.04,65184.0,33.7119,33.7339,33.6826,33.7192,65184.0
2015-09-16 15:05:00,46.04,46.06,45.97,46.03,102127.0,33.7192,33.7339,33.668,33.7119,102127.0
2015-09-16 15:10:00,46.04,46.16,46.0,46.11,90228.0,33.7192,33.8071,33.6899,33.7705,90228.0
2015-09-16 15:15:00,46.11,46.28,46.08,46.26,137561.0,33.7705,33.895,33.7485,33.8804,137561.0
2015-09-16 15:20:00,46.26,46.47,46.26,46.39,103075.0,33.8804,34.0342,33.8804,33.9756,103075.0
2015-09-16 15:25:00,46.39,46.48,46.34,46.46,47916.0,33.9756,34.0415,33.9389,34.0268,47916.0
2015-09-16 15:30:00,46.46,46.59,46.44,46.59,158973.0,34.0268,34.122,34.0122,34.122,158973.0
2015-09-16 15:35:00,46.59,46.68,46.58,46.66,132118.0,34.122,34.188,34.1147,34.1733,132118.0
2015-09-16 15:40:00,46.66,46.68,46.63,46.64,98516.0,34.1733,34.188,34.1513,34.1587,98516.0
2015-09-16 15:45:00,46.64,46.68,46.58,46.67,143155.0,34.1587,34.188,34.1147,34.1806,143155.0
2015-09-16 15:50:00,46.66,46.75,46.65,46.72,111731.0,34.1733,34.2392,34.166,34.2173,111731.0
2015-09-16 15:55:00,46.72,46.72,46.65,46.67,208786.0,34.2173,34.2173,34.166,34.1806,208786.0
2015-09-17 09:30:00,46.51,46.64,46.24,46.63,57204.0,34.0635,34.1587,33.8657,34.1513,57204.0
2015-09-17 09:35:00,46.61,46.61,46.36,46.48,28448.0,34.1367,34.1367,33.9536,34.0415,28448.0
2015-09-17 09:40:00,46.5,46.52,46.37,46.48,24556.0,34.0561,34.0708,33.9609,34.0415,24556.0
2015-09-17 09:45:00,46.46,46.65,46.41,46.6,24137.0,34.0268,34.166,33.9902,34.1294,24137.0
2015-09-17 09:50:00,46.63,46.65,46.49,46.49,21187.0,34.1513,34.166,34.0488,34.0488,21187.0
2015-09-17 09:55:00,46.48,46.53,46.28,46.47,41934.0,34.0415,34.0781,33.895,34.0342,41934.0
2015-09-17 10:00:00,46.48,46.55,46.38,46.42,66518.0,34.0415,34.0927,33.9682,33.9975,66518.0
2015-09-17 10:05:00,46.42,46.49,46.35,46.36,48240.0,33.9975,34.0488,33.9463,33.9536,48240.0
2015-09-17 10:10:00,46.35,46.42,46.32,46.34,19234.0,33.9463,33.9975,33.9243,33.9389,19234.0
2015-09-17 10:15:00,46.32,46.39,45.98,46.12,178120.0,33.9243,33.9756,33.6753,33.7778,178120.0
2015-09-17 10:20:00,46.08,46.25,46.08,46.2,35250.0,33.7485,33.873,33.7485,33.8364,35250.0
2015-09-17 10:25:00,46.2,46.34,46.2,46.34,17645.0,33.8364,33.9389,33.8364,33.9389,17645.0
2015-09-17 10:30:00,46.36,46.38,46.22,46.25,27167.0,33.9536,33.9682,33.8511,33.873,27167.0
2015-09-17 10:35:00,46.25,46.26,46.16,46.16,28920.0,33.873,33.8804,33.8071,33.8071,28920.0
2015-09-17 10:40:00,46.17,46.27,46.16,46.22,47550.0,33.8144,33.8877,33.8071,33.8511,47550.0
2015-09-17 10:45:00,46.22,46.41,46.22,46.41,55746.0,33.8511,33.9902,33.8511,33.9902,55746.0
2015-09-17 10:50:00,46.41,46.49,46.3,46.35,50823.0,33.9902,34.0488,33.9096,33.9463,50823.0
2015-09-17 10:55:00,46.36,46.37,46.22,46.24,28289.0,33.9536,33.9609,33.8511,33.8657,28289.0
2015-09-17 11:00:00,46.26,46.5,46.26,46.43,45623.0,33.8804,34.0561,33.8804,34.0049,45623.0
2015-09-17 11:05:00,46.44,46.63,46.44,46.62,40169.0,34.0122,34.1513,34.0122,34.144,40169.0
2015-09-17 11:10:00,46.62,46.92,46.62,46.88,78868.0,34.144,34.3637,34.144,34.3344,78868.0
2015-09-17 11:15:00,46.89,46.97,46.75,46.75,57637.0,34.3418,34.4004,34.2392,34.2392,57637.0
2015-09-17 11:20:00,46.74,47.03,46.74,46.96,66320.0,34.2319,34.4443,34.2319,34.393,66320.0
2015-09-17 11:25:00,46.96,47.0,46.81,46.91,91410.0,34.393,34.4223,34.2832,34.3564,91410.0
2015-09-17 11:30:00,46.92,47.14,46.9,47.14,110794.0,34.3637,34.5249,34.3491,34.5249,110794.0
2015-09-17 11:35:00,47.14,47.17,47.02,47.05,75663.0,34.5249,34.5468,34.437,34.4589,75663.0
2015-09-17 11:40:00,47.05,47.06,46.83,46.88,41526.0,34.4589,34.4663,34.2978,34.3344,41526.0
2015-09-17 11:45:00,46.87,46.91,46.77,46.8,67944.0,34.3271,34.3564,34.2539,34.2758,67944.0
2015-09-17 11:50:00,46.81,46.9,46.75,46.82,52559.0,34.2832,34.3491,34.2392,34.2905,52559.0
2015-09-17 11:55:00,46.82,46.85,46.7,46.84,69231.0,34.2905,34.3125,34.2026,34.3051,69231.0
2015-09-17 12:00:00,46.84,46.87,46.73,46.73,46655.0,34.3051,34.3271,34.2246,34.2246,46655.0
2015-09-17 12:05:00,46.72,46.8,46.67,46.78,50112.0,34.2173,34.2758,34.1806,34.2612,50112.0
2015-09-17 12:10:00,46.77,46.82,46.69,46.75,30323.0,34.2539,34.2905,34.1953,34.2392,30323.0
2015-09-17 12:15:00,46.74,46.86,46.72,46.81,38044.0,34.2319,34.3198,34.2173,34.2832,38044.0
2015-09-17 12:20:00,46.82,46.85,46.75,46.82,35755.0,34.2905,34.3125,34.2392,34.2905,35755.0
2015-09-17 12:25:00,46.82,46.85,46.71,46.84,27668.0,34.2905,34.3125,34.2099,34.3051,27668.0
2015-09-17 12:30:00,46.83,46.91,46.83,46.89,26319.0,34.2978,34.3564,34.2978,34.3418,26319.0
2015-09-17 12:35:00,46.88,46.96,46.88,46.93,38714.0,34.3344,34.393,34.3344,34.3711,38714.0
2015-09-17 12:40:00,46.94,47.01,46.9,46.94,55215.0,34.3784,34.4296,34.3491,34.3784,55215.0
2015-09-17 12:45:00,46.94,47.04,46.92,47.04,39212.0,34.3784,34.4516,34.3637,34.4516,39212.0
2015-09-17 12:50:00,47.03,47.04,47.0,47.04,28884.0,34.4443,34.4516,34.4223,34.4516,28884.0
2015-09-17 12:55:00,47.06,47.21,47.05,47.14,35989.0,34.4663,34.5761,34.4589,34.5249,35989.0
2015-09-17 13:00:00,47.13,47.21,47.12,47.19,21121.0,34.5175,34.5761,34.5102,34.5615,21121.0
2015-09-17 13:05:00,47.19,47.2,47.15,47.19,22674.0,34.5615,34.5688,34.5322,34.5615,22674.0
2015-09-17 13:10:00,47.18,47.25,47.16,47.16,50327.0,34.5542,34.6054,34.5395,34.5395,50327.0
2015-09-17 13:15:00,47.16,47.23,47.13,47.15,75747.0,34.5395,34.5908,34.5175,34.5322,75747.0
2015-09-17 13:20:00,47.16,47.23,47.12,47.13,39028.0,34.5395,34.5908,34.5102,34.5175,39028.0
2015-09-17 13:25:00,47.13,47.22,47.13,47.19,62377.0,34.5175,34.5834,34.5175,34.5615,62377.0
2015-09-17 13:30:00,47.18,47.21,47.13,47.13,32661.0,34.5542,34.5761,34.5175,34.5175,32661.0
2015-09-17 13:35:00,47.13,47.15,47.01,47.01,53056.0,34.5175,34.5322,34.4296,34.4296,53056.0
2015-09-17 13:40:00,47.01,47.04,46.98,47.02,40893.0,34.4296,34.4516,34.4077,34.437,40893.0
2015-09-17 13:45:00,47.03,47.11,47.0,47.01,39855.0,34.4443,34.5029,34.4223,34.4296,39855.0
2015-09-17 13:50:00,47.01,47.11,46.95,47.1,64487.0,34.4296,34.5029,34.3857,34.4956,64487.0
2015-09-17 13:55:00,47.12,47.35,47.11,47.24,38734.0,34.5102,34.6787,34.5029,34.5981,38734.0
2015-09-17 14:00:00,47.24,47.5,46.91,46.99,60568.0,34.5981,34.7885,34.3564,34.415,60568.0
2015-09-17 14:05:00,47.01,47.36,47.01,47.3,71014.0,34.4296,34.686,34.4296,34.642,71014.0
2015-09-17 14:10:00,47.31,47.48,47.29,47.39,37447.0,34.6494,34.7739,34.6347,34.708,37447.0
2015-09-17 14:15:00,47.37,47.54,47.31,47.44,51488.0,34.6933,34.8178,34.6494,34.7446,51488.0
2015-09-17 14:20:00,47.42,47.5,47.3,47.4,30390.0,34.7299,34.7885,34.642,34.7153,30390.0
2015-09-17 14:25:00,47.39,47.46,47.2,47.2,38216.0,34.708,34.7592,34.5688,34.5688,38216.0
2015-09-17 14:30:00,47.23,47.41,47.23,47.36,44524.0,34.5908,34.7226,34.5908,34.686,44524.0
2015-09-17 14:35:00,47.35,47.39,47.28,47.3,52321.0,34.6787,34.708,34.6274,34.642,52321.0
2015-09-17 14:40:00,47.31,47.59,47.31,47.57,92343.0,34.6494,34.8544,34.6494,34.8398,92343.0
2015-09-17 14:45:00,47.57,47.84,47.56,47.71,62128.0,34.8398,35.0375,34.8325,34.9423,62128.0
2015-09-17 14:50:00,47.71,47.72,47.61,47.62,32345.0,34.9423,34.9496,34.8691,34.8764,32345.0
2015-09-17 14:55:00,47.62,47.62,47.48,47.51,64021.0,34.8764,34.8764,34.7739,34.7958,64021.0
2015-09-17 15:00:00,47.52,47.6,47.38,47.4,127465.0,34.8032,34.8618,34.7006,34.7153,127465.0
2015-09-17 15:05:00,47.4,47.41,47.07,47.08,78983.0,34.7153,34.7226,34.4736,34.4809,78983.0
2015-09-17 15:10:00,47.06,47.18,47.04,47.05,73430.0,34.4663,34.5542,34.4516,34.4589,73430.0
2015-09-17 15:15:00,47.05,47.13,46.98,47.07,58196.0,34.4589,34.5175,34.4077,34.4736,58196.0
2015-09-17 15:20:00,47.06,47.06,46.68,46.94,68722.0,34.4663,34.4663,34.188,34.3784,68722.0
2015-09-17 15:25:00,46.91,47.0,46.84,46.99,192601.0,34.3564,34.4223,34.3051,34.415,192601.0
2015-09-17 15:30:00,47.0,47.06,46.9,47.05,80851.0,34.4223,34.4663,34.3491,34.4589,80851.0
2015-09-17 15:35:00,47.06,47.07,46.86,46.97,74129.0,34.4663,34.4736,34.3198,34.4004,74129.0
2015-09-17 15:40:00,46.98,47.07,46.94,46.99,77780.0,34.4077,34.4736,34.3784,34.415,77780.0
2015-09-17 15:45:00,46.97,47.02,46.87,46.97,111004.0,34.4004,34.437,34.3271,34.4004,111004.0
2015-09-17 15:50:00,46.96,46.98,46.74,46.8,127870.0,34.393,34.4077,34.2319,34.2758,127870.0
2015-09-17 15:55:00,46.79,46.89,46.75,46.83,179835.0,34.2685,34.3418,34.2392,34.2978,179835.0
2015-09-18 09:30:00,45.88,46.75,45.74,46.75,613073.0,33.602,34.2392,33.4995,34.2392,613073.0
2015-09-18 09:35:00,46.7,46.72,46.26,46.3,34226.0,34.2026,34.2173,33.8804,33.9096,34226.0
2015-09-18 09:40:00,46.31,46.44,46.18,46.44,27714.0,33.917,34.0122,33.8218,34.0122,27714.0
2015-09-18 09:45:00,46.43,46.45,46.26,46.34,35816.0,34.0049,34.0195,33.8804,33.9389,35816.0
2015-09-18 09:50:00,46.31,46.35,46.13,46.28,58744.0,33.917,33.9463,33.7851,33.895,58744.0
2015-09-18 09:55:00,46.29,46.37,46.13,46.27,57698.0,33.9023,33.9609,33.7851,33.8877,57698.0
2015-09-18 10:00:00,46.27,46.42,46.26,46.4,36805.0,33.8877,33.9975,33.8804,33.9829,36805.0
2015-09-18 10:05:00,46.39,46.79,46.37,46.66,84819.0,33.9756,34.2685,33.9609,34.1733,84819.0
2015-09-18 10:10:00,46.69,46.91,46.67,46.87,71086.0,34.1953,34.3564,34.1806,34.3271,71086.0
2015-09-18 10:15:00,46.86,46.94,46.8,46.93,58323.0,34.3198,34.3784,34.2758,34.3711,58323.0
2015-09-18 10:20:00,46.92,46.99,46.86,46.95,25923.0,34.3637,34.415,34.3198,34.3857,25923.0
2015-09-18 10:25:00,46.96,47.24,46.96,47.07,30053.0,34.393,34.5981,34.393,34.4736,30053.0
2015-09-18 10:30:00,47.05,47.33,47.04,47.3,72686.0,34.4589,34.664,34.4516,34.642,72686.0
2015-09-18 10:35:00,47.27,47.29,47.15,47.19,51761.0,34.6201,34.6347,34.5322,34.5615,51761.0
2015-09-18 10:40:00,47.19,47.28,47.18,47.21,53870.0,34.5615,34.6274,34.5542,34.5761,53870.0
2015-09-18 10:45:00,47.23,47.38,47.23,47.37,43424.0,34.5908,34.7006,34.5908,34.6933,43424.0
2015-09-18 10:50:00,47.36,47.44,47.16,47.18,41038.0,34.686,34.7446,34.5395,34.5542,41038.0
2015-09-18 10:55:00,47.19,47.3,47.16,47.24,17383.0,34.5615,34.642,34.5395,34.5981,17383.0
2015-09-18 11:00:00,47.23,47.3,47.17,47.2,71900.0,34.5908,34.642,34.5468,34.5688,71900.0
2015-09-18 11:05:00,47.21,47.28,47.17,47.23,52690.0,34.5761,34.6274,34.5468,34.5908,52690.0
2015-09-18 11:10:00,47.21,47.24,47.07,47.08,33375.0,34.5761,34.5981,34.4736,34.4809,33375.0
2015-09-18 11:15:00,47.07,47.07,46.95,47.0,24877.0,34.4736,34.4736,34.3857,34.4223,24877.0
2015-09-18 11:20:00,46.98,47.14,46.98,47.08,21000.0,34.4077,34.5249,34.4077,34.4809,21000.0
2015-09-18 11:25:00,47.07,47.17,47.02,47.04,28723.0,34.4736,34.5468,34.437,34.4516,28723.0
2015-09-18 11:30:00,47.01,47.04,46.95,46.95,18540.0,34.4296,34.4516,34.3857,34.3857,18540.0
2015-09-18 11:35:00,46.97,47.06,46.9,47.06,28973.0,34.4004,34.4663,34.3491,34.4663,28973.0
2015-09-18 11:40:00,47.08,47.13,46.98,47.12,21405.0,34.4809,34.5175,34.4077,34.5102,21405.0
2015-09-18 11:45:00,47.1,47.21,47.09,47.11,29122.0,34.4956,34.5761,34.4882,34.5029,29122.0
2015-09-18 11:50:00,47.12,47.12,46.96,46.98,28308.0,34.5102,34.5102,34.393,34.4077,28308.0
2015-09-18 11:55:00,46.98,47.01,46.92,46.95,31624.0,34.4077,34.4296,34.3637,34.3857,31624.0
2015-09-18 12:00:00,46.96,46.99,46.92,46.97,24678.0,34.393,34.415,34.3637,34.4004,24678.0
2015-09-18 12:05:00,46.99,47.03,46.96,47.03,29376.0,34.415,34.4443,34.393,34.4443,29376.0
2015-09-18 12:10:00,47.02,47.03,46.95,46.99,39003.0,34.437,34.4443,34.3857,34.415,39003.0
2015-09-18 12:15:00,47.0,47.0,46.93,46.96,25141.0,34.4223,34.4223,34.3711,34.393,25141.0
2015-09-18 12:20:00,46.96,47.0,46.89,46.9,22871.0,34.393,34.4223,34.3418,34.3491,22871.0
2015-09-18 12:25:00,46.9,46.91,46.85,46.89,11061.0,34.3491,34.3564,34.3125,34.3418,11061.0
2015-09-18 12:30:00,46.88,46.88,46.78,46.88,17059.0,34.3344,34.3344,34.2612,34.3344,17059.0
2015-09-18 12:35:00,46.87,46.9,46.78,46.8,16009.0,34.3271,34.3491,34.2612,34.2758,16009.0
2015-09-18 12:40:00,46.79,46.8,46.66,46.69,16939.0,34.2685,34.2758,34.1733,34.1953,16939.0
2015-09-18 12:45:00,46.68,46.72,46.66,46.68,20635.0,34.188,34.2173,34.1733,34.188,20635.0
2015-09-18 12:50:00,46.68,46.72,46.65,46.68,31050.0,34.188,34.2173,34.166,34.188,31050.0
2015-09-18 12:55:00,46.67,46.69,46.62,46.65,27137.0,34.1806,34.1953,34.144,34.166,27137.0
2015-09-18 13:00:00,46.66,46.78,46.61,46.78,89886.0,34.1733,34.2612,34.1367,34.2612,89886.0
2015-09-18 13:05:00,46.78,46.78,46.67,46.68,15043.0,34.2612,34.2612,34.1806,34.188,15043.0
2015-09-18 13:10:00,46.67,46.68,46.54,46.57,26647.0,34.1806,34.188,34.0854,34.1074,26647.0
2015-09-18 13:15:00,46.58,46.63,46.54,46.59,37886.0,34.1147,34.1513,34.0854,34.122,37886.0
2015-09-18 13:20:00,46.59,46.59,46.45,46.46,37848.0,34.122,34.122,34.0195,34.0268,37848.0
2015-09-18 13:25:00,46.45,46.61,46.45,46.61,20834.0,34.0195,34.1367,34.0195,34.1367,20834.0
2015-09-18 13:30:00,46.61,46.67,46.59,46.61,17822.0,34.1367,34.1806,34.122,34.1367,17822.0
2015-09-18 13:35:00,46.6,46.62,46.56,46.59,21721.0,34.1294,34.144,34.1001,34.122,21721.0
2015-09-18 13:40:00,46.57,46.65,46.56,46.59,20119.0,34.1074,34.166,34.1001,34.122,20119.0
2015-09-18 13:45:00,46.59,46.6,46.49,46.52,33175.0,34.122,34.1294,34.0488,34.0708,33175.0
2015-09-18 13:50:00,46.52,46.52,46.41,46.47,32877.0,34.0708,34.0708,33.9902,34.0342,32877.0
2015-09-18 13:55:00,46.45,46.45,46.34,46.36,46120.0,34.0195,34.0195,33.9389,33.9536,46120.0
2015-09-18 14:00:00,46.37,46.46,46.33,46.44,25270.0,33.9609,34.0268,33.9316,34.0122,25270.0
2015-09-18 14:05:00,46.43,46.52,46.36,46.38,22263.0,34.0049,34.0708,33.9536,33.9682,22263.0
2015-09-18 14:10:00,46.36,46.4,46.34,46.35,20768.0,33.9536,33.9829,33.9389,33.9463,20768.0
2015-09-18 14:15:00,46.35,46.43,46.33,46.38,23447.0,33.9463,34.0049,33.9316,33.9682,23447.0
2015-09-18 14:20:00,46.39,46.43,46.34,46.4,27012.0,33.9756,34.0049,33.9389,33.9829,27012.0
2015-09-18 14:25:00,46.4,46.42,46.33,46.36,27887.0,33.9829,33.9975,33.9316,33.9536,27887.0
2015-09-18 14:30:00,46.36,46.39,46.26,46.31,26132.0,33.9536,33.9756,33.8804,33.917,26132.0
2015-09-18 14:35:00,46.29,46.35,46.26,46.34,19792.0,33.9023,33.9463,33.8804,33.9389,19792.0
2015-09-18 14:40:00,46.35,46.41,46.33,46.33,14199.0,33.9463,33.9902,33.9316,33.9316,14199.0
2015-09-18 14:45:00,46.33,46.38,46.27,46.27,20799.0,33.9316,33.9682,33.8877,33.8877,20799.0
2015-09-18 14:50:00,46.26,46.28,46.2,46.25,24488.0,33.8804,33.895,33.8364,33.873,24488.0
2015-09-18 14:55:00,46.24,46.37,46.23,46.35,16917.0,33.8657,33.9609,33.8584,33.9463,16917.0
2015-09-18 15:00:00,46.34,46.42,46.24,46.24,28321.0,33.9389,33.9975,33.8657,33.8657,28321.0
2015-09-18 15:05:00,46.23,46.27,46.18,46.2,23634.0,33.8584,33.8877,33.8218,33.8364,23634.0
2015-09-18 15:10:00,46.21,46.31,46.21,46.3,26086.0,33.8437,33.917,33.8437,33.9096,26086.0
2015-09-18 15:15:00,46.3,46.32,46.2,46.24,33651.0,33.9096,33.9243,33.8364,33.8657,33651.0
2015-09-18 15:20:00,46.25,46.26,46.16,46.21,38435.0,33.873,33.8804,33.8071,33.8437,38435.0
2015-09-18 15:25:00,46.21,46.23,46.11,46.16,37722.0,33.8437,33.8584,33.7705,33.8071,37722.0
2015-09-18 15:30:00,46.15,46.19,46.08,46.12,54628.0,33.7998,33.8291,33.7485,33.7778,54628.0
2015-09-18 15:35:00,46.11,46.13,46.08,46.1,54015.0,33.7705,33.7851,33.7485,33.7632,54015.0
2015-09-18 15:40:00,46.09,46.1,46.02,46.04,124406.0,33.7558,33.7632,33.7046,33.7192,124406.0
2015-09-18 15:45:00,46.04,46.08,45.98,46.01,181581.0,33.7192,33.7485,33.6753,33.6973,181581.0
2015-09-18 15:50:00,46.0,46.13,45.92,46.11,230406.0,33.6899,33.7851,33.6313,33.7705,230406.0
2015-09-18 15:55:00,46.11,46.15,46.05,46.11,286308.0,33.7705,33.7998,33.7266,33.7705,286308.0
2015-09-21 09:30:00,46.49,47.45,46.3,46.41,84539.0,34.0488,34.7519,33.9096,33.9902,84539.0
2015-09-21 09:35:00,46.42,46.59,46.18,46.45,63559.0,33.9975,34.122,33.8218,34.0195,63559.0
2015-09-21 09:40:00,46.5,46.75,46.44,46.73,44113.0,34.0561,34.2392,34.0122,34.2246,44113.0
2015-09-21 09:45:00,46.76,46.91,46.66,46.73,64827.0,34.2465,34.3564,34.1733,34.2246,64827.0
2015-09-21 09:50:00,46.73,47.04,46.68,46.93,58289.0,34.2246,34.4516,34.188,34.3711,58289.0
2015-09-21 09:55:00,46.94,46.95,46.69,46.71,34282.0,34.3784,34.3857,34.1953,34.2099,34282.0
2015-09-21 10:00:00,46.73,46.88,46.68,46.73,33913.0,34.2246,34.3344,34.188,34.2246,33913.0
2015-09-21 10:05:00,46.7,46.73,46.6,46.63,27567.0,34.2026,34.2246,34.1294,34.1513,27567.0
2015-09-21 10:10:00,46.64,46.79,46.64,46.68,34130.0,34.1587,34.2685,34.1587,34.188,34130.0
2015-09-21 10:15:00,46.66,46.7,46.6,46.64,28982.0,34.1733,34.2026,34.1294,34.1587,28982.0
2015-09-21 10:20:00,46.65,46.74,46.62,46.66,21064.0,34.166,34.2319,34.144,34.1733,21064.0
2015-09-21 10:25:00,46.66,46.66,46.52,46.53,23656.0,34.1733,34.1733,34.0708,34.0781,23656.0
2015-09-21 10:30:00,46.54,46.69,46.54,46.65,26543.0,34.0854,34.1953,34.0854,34.166,26543.0
2015-09-21 10:35:00,46.66,46.78,46.63,46.72,25026.0,34.1733,34.2612,34.1513,34.2173,25026.0
2015-09-21 10:40:00,46.72,46.77,46.66,46.74,24299.0,34.2173,34.2539,34.1733,34.2319,24299.0
2015-09-21 10:45:00,46.74,46.76,46.66,46.69,19608.0,34.2319,34.2465,34.1733,34.1953,19608.0
2015-09-21 10:50:00,46.69,46.78,46.69,46.76,24930.0,34.1953,34.2612,34.1953,34.2465,24930.0
2015-09-21 10:55:00,46.77,46.85,46.74,46.82,38150.0,34.2539,34.3125,34.2319,34.2905,38150.0
2015-09-21 11:00:00,46.85,46.95,46.85,46.9,39268.0,34.3125,34.3857,34.3125,34.3491,39268.0
2015-09-21 11:05:00,46.9,46.97,46.88,46.88,39167.0,34.3491,34.4004,34.3344,34.3344,39167.0
2015-09-21 11:10:00,46.89,47.03,46.88,47.02,24324.0,34.3418,34.4443,34.3344,34.437,24324.0
2015-09-21 11:15:00,47.03,47.09,47.02,47.05,29840.0,34.4443,34.4882,34.437,34.4589,29840.0
2015-09-21 11:20:00,47.05,47.07,46.96,47.02,59117.0,34.4589,34.4736,34.393,34.437,59117.0
2015-09-21 11:25:00,47.02,47.12,47.02,47.1,72836.0,34.437,34.5102,34.437,34.4956,72836.0
2015-09-21 11:30:00,47.12,47.16,46.88,46.88,56452.0,34.5102,34.5395,34.3344,34.3344,56452.0
2015-09-21 11:35:00,46.87,46.9,46.81,46.84,15479.0,34.3271,34.3491,34.2832,34.3051,15479.0
2015-09-21 11:40:00,46.83,46.86,46.81,46.84,22286.0,34.2978,34.3198,34.2832,34.3051,22286.0
2015-09-21 11:45:00,46.84,46.84,46.77,46.79,26277.0,34.3051,34.3051,34.2539,34.2685,26277.0
2015-09-21 11:50:00,46.79,46.82,46.71,46.71,19270.0,34.2685,34.2905,34.2099,34.2099,19270.0
2015-09-21 11:55:00,46.71,46.73,46.66,46.72,24490.0,34.2099,34.2246,34.1733,34.2173,24490.0
2015-09-21 12:00:00,46.71,46.72,46.54,46.56,25827.0,34.2099,34.2173,34.0854,34.1001,25827.0
2015-09-21 12:05:00,46.56,46.58,46.46,46.5,31178.0,34.1001,34.1147,34.0268,34.0561,31178.0
2015-09-21 12:10:00,46.49,46.5,46.39,46.4,24607.0,34.0488,34.0561,33.9756,33.9829,24607.0
2015-09-21 12:15:00,46.42,46.53,46.42,46.5,30699.0,33.9975,34.0781,33.9975,34.0561,30699.0
2015-09-21 12:20:00,46.49,46.64,46.49,46.63,32972.0,34.0488,34.1587,34.0488,34.1513,32972.0
2015-09-21 12:25:00,46.62,46.62,46.44,46.46,16188.0,34.144,34.144,34.0122,34.0268,16188.0
2015-09-21 12:30:00,46.46,46.47,46.35,46.4,18102.0,34.0268,34.0342,33.9463,33.9829,18102.0
2015-09-21 12:35:00,46.4,46.42,46.36,46.39,17595.0,33.9829,33.9975,33.9536,33.9756,17595.0
2015-09-21 12:40:00,46.39,46.4,46.33,46.35,23225.0,33.9756,33.9829,33.9316,33.9463,23225.0
2015-09-21 12:45:00,46.33,46.4,46.28,46.28,22464.0,33.9316,33.9829,33.895,33.895,22464.0
2015-09-21 12:50:00,46.29,46.3,46.14,46.18,27867.0,33.9023,33.9096,33.7925,33.8218,27867.0
2015-09-21 12:55:00,46.16,46.26,46.1,46.17,23842.0,33.8071,33.8804,33.7632,33.8144,23842.0
2015-09-21 13:00:00,46.19,46.24,46.18,46.22,25991.0,33.8291,33.8657,33.8218,33.8511,25991.0
2015-09-21 13:05:00,46.2,46.25,46.15,46.19,22845.0,33.8364,33.873,33.7998,33.8291,22845.0
2015-09-21 13:10:00,46.18,46.21,46.12,46.18,21701.0,33.8218,33.8437,33.7778,33.8218,21701.0
2015-09-21 13:15:00,46.18,46.29,46.17,46.26,20045.0,33.8218,33.9023,33.8144,33.8804,20045.0
2015-09-21 13:20:00,46.25,46.34,46.25,46.31,22077.0,33.873,33.9389,33.873,33.917,22077.0
2015-09-21 13:25:00,46.33,46.37,46.29,46.31,20171.0,33.9316,33.9609,33.9023,33.917,20171.0
2015-09-21 13:30:00,46.31,46.33,46.24,46.27,16397.0,33.917,33.9316,33.8657,33.8877,16397.0
2015-09-21 13:35:00,46.26,46.38,46.26,46.36,25472.0,33.8804,33.9682,33.8804,33.9536,25472.0
2015-09-21 13:40:00,46.36,46.4,46.31,46.38,16770.0,33.9536,33.9829,33.917,33.9682,16770.0
2015-09-21 13:45:00,46.36,46.37,46.28,46.29,17681.0,33.9536,33.9609,33.895,33.9023,17681.0
2015-09-21 13:50:00,46.31,46.34,46.28,46.33,18968.0,33.917,33.9389,33.895,33.9316,18968.0
2015-09-21 13:55:00,46.32,46.33,46.28,46.31,19080.0,33.9243,33.9316,33.895,33.917,19080.0
2015-09-21 14:00:00,46.3,46.39,46.28,46.34,18373.0,33.9096,33.9756,33.895,33.9389,18373.0
2015-09-21 14:05:00,46.34,46.35,46.3,46.31,17303.0,33.9389,33.9463,33.9096,33.917,17303.0
2015-09-21 14:10:00,46.32,46.32,46.22,46.24,25882.0,33.9243,33.9243,33.8511,33.8657,25882.0
2015-09-21 14:15:00,46.23,46.28,46.22,46.25,18388.0,33.8584,33.895,33.8511,33.873,18388.0
2015-09-21 14:20:00,46.25,46.34,46.25,46.32,19817.0,33.873,33.9389,33.873,33.9243,19817.0
2015-09-21 14:25:00,46.32,46.35,46.21,46.22,35244.0,33.9243,33.9463,33.8437,33.8511,35244.0
2015-09-21 14:30:00,46.21,46.33,46.16,46.31,31165.0,33.8437,33.9316,33.8071,33.917,31165.0
2015-09-21 14:35:00,46.32,46.35,46.3,46.31,24415.0,33.9243,33.9463,33.9096,33.917,24415.0
2015-09-21 14:40:00,46.32,46.34,46.24,46.27,25943.0,33.9243,33.9389,33.8657,33.8877,25943.0
2015-09-21 14:45:00,46.27,46.27,46.2,46.26,40227.0,33.8877,33.8877,33.8364,33.8804,40227.0
2015-09-21 14:50:00,46.27,46.35,46.27,46.35,38433.0,33.8877,33.9463,33.8877,33.9463,38433.0
2015-09-21 14:55:00,46.34,46.34,46.21,46.25,34073.0,33.9389,33.9389,33.8437,33.873,34073.0
2015-09-21 15:00:00,46.25,46.27,46.22,46.26,27499.0,33.873,33.8877,33.8511,33.8804,27499.0
2015-09-21 15:05:00,46.27,46.31,46.22,46.3,25773.0,33.8877,33.917,33.8511,33.9096,25773.0
2015-09-21 15:10:00,46.3,46.31,46.23,46.24,28835.0,33.9096,33.917,33.8584,33.8657,28835.0
2015-09-21 15:15:00,46.23,46.32,46.2,46.31,27375.0,33.8584,33.9243,33.8364,33.917,27375.0
2015-09-21 15:20:00,46.31,46.33,46.25,46.25,23002.0,33.917,33.9316,33.873,33.873,23002.0
2015-09-21 15:25:00,46.26,46.31,46.25,46.3,32444.0,33.8804,33.917,33.873,33.9096,32444.0
2015-09-21 15:30:00,46.3,46.31,46.14,46.17,48346.0,33.9096,33.917,33.7925,33.8144,48346.0
2015-09-21 15:35:00,46.16,46.18,46.11,46.14,61121.0,33.8071,33.8218,33.7705,33.7925,61121.0
2015-09-21 15:40:00,46.13,46.15,46.06,46.11,67471.0,33.7851,33.7998,33.7339,33.7705,67471.0
2015-09-21 15:45:00,46.12,46.18,46.11,46.13,69851.0,33.7778,33.8218,33.7705,33.7851,69851.0
2015-09-21 15:50:00,46.13,46.13,46.05,46.05,73209.0,33.7851,33.7851,33.7266,33.7266,73209.0
2015-09-21 15:55:00,46.06,46.16,46.05,46.16,204897.0,33.7339,33.8071,33.7266,33.8071,204897.0
2015-09-22 09:30:00,45.48,45.66,45.34,45.52,120510.0,33.3091,33.4409,33.2066,33.3384,120510.0
2015-09-22 09:35:00,45.53,45.89,45.47,45.84,152845.0,33.3457,33.6094,33.3018,33.5728,152845.0
2015-09-22 09:40:00,45.83,46.55,45.82,46.47,131201.0,33.5654,34.0927,33.5581,34.0342,131201.0
2015-09-22 09:45:00,46.48,46.62,46.43,46.56,33330.0,34.0415,34.144,34.0049,34.1001,33330.0
2015-09-22 09:50:00,46.54,46.6,46.5,46.55,80543.0,34.0854,34.1294,34.0561,34.0927,80543.0
2015-09-22 09:55:00,46.55,46.64,46.51,46.59,59357.0,34.0927,34.1587,34.0635,34.122,59357.0
2015-09-22 10:00:00,46.61,46.64,46.33,46.35,49653.0,34.1367,34.1587,33.9316,33.9463,49653.0
2015-09-22 10:05:00,46.35,46.44,46.32,46.38,18158.0,33.9463,34.0122,33.9243,33.9682,18158.0
2015-09-22 10:10:00,46.37,46.4,46.28,46.3,13953.0,33.9609,33.9829,33.895,33.9096,13953.0
2015-09-22 10:15:00,46.32,46.35,46.18,46.21,31496.0,33.9243,33.9463,33.8218,33.8437,31496.0
2015-09-22 10:20:00,46.21,46.4,46.18,46.33,20879.0,33.8437,33.9829,33.8218,33.9316,20879.0
2015-09-22 10:25:00,46.36,46.44,46.29,46.37,25638.0,33.9536,34.0122,33.9023,33.9609,25638.0
2015-09-22 10:30:00,46.37,46.39,46.25,46.27,23359.0,33.9609,33.9756,33.873,33.8877,23359.0
2015-09-22 10:35:00,46.26,46.29,46.2,46.23,55240.0,33.8804,33.9023,33.8364,33.8584,55240.0
2015-09-22 10:40:00,46.23,46.23,46.04,46.14,33130.0,33.8584,33.8584,33.7192,33.7925,33130.0
2015-09-22 10:45:00,46.13,46.13,46.03,46.07,27938.0,33.7851,33.7851,33.7119,33.7412,27938.0
2015-09-22 10:50:00,46.09,46.24,46.04,46.22,24523.0,33.7558,33.8657,33.7192,33.8511,24523.0
2015-09-22 10:55:00,46.23,46.25,46.14,46.2,27430.0,33.8584,33.873,33.7925,33.8364,27430.0
2015-09-22 11:00:00,46.2,46.21,46.1,46.14,37066.0,33.8364,33.8437,33.7632,33.7925,37066.0
2015-09-22 11:05:00,46.13,46.2,46.11,46.16,24876.0,33.7851,33.8364,33.7705,33.8071,24876.0
2015-09-22 11:10:00,46.16,46.34,46.14,46.33,35096.0,33.8071,33.9389,33.7925,33.9316,35096.0
2015-09-22 11:15:00,46.34,46.4,46.29,46.4,80743.0,33.9389,33.9829,33.9023,33.9829,80743.0
2015-09-22 11:20:00,46.4,46.4,46.16,46.17,38438.0,33.9829,33.9829,33.8071,33.8144,38438.0
2015-09-22 11:25:00,46.14,46.19,46.02,46.16,58734.0,33.7925,33.8291,33.7046,33.8071,58734.0
2015-09-22 11:30:00,46.17,46.21,46.1,46.14,83917.0,33.8144,33.8437,33.7632,33.7925,83917.0
2015-09-22 11:35:00,46.14,46.18,46.07,46.07,16450.0,33.7925,33.8218,33.7412,33.7412,16450.0
2015-09-22 11:40:00,46.07,46.1,46.03,46.06,17070.0,33.7412,33.7632,33.7119,33.7339,17070.0
2015-09-22 11:45:00,46.07,46.16,46.04,46.13,26866.0,33.7412,33.8071,33.7192,33.7851,26866.0
2015-09-22 11:50:00,46.12,46.13,46.05,46.09,13076.0,33.7778,33.7851,33.7266,33.7558,13076.0
2015-09-22 11:55:00,46.09,46.13,46.06,46.09,16969.0,33.7558,33.7851,33.7339,33.7558,16969.0
2015-09-22 12:00:00,46.09,46.11,46.08,46.1,30165.0,33.7558,33.7705,33.7485,33.7632,30165.0
2015-09-22 12:05:00,46.1,46.24,46.09,46.2,44568.0,33.7632,33.8657,33.7558,33.8364,44568.0
2015-09-22 12:10:00,46.2,46.23,46.15,46.16,50624.0,33.8364,33.8584,33.7998,33.8071,50624.0
2015-09-22 12:15:00,46.17,46.25,46.13,46.22,57379.0,33.8144,33.873,33.7851,33.8511,57379.0
2015-09-22 12:20:00,46.22,46.33,46.21,46.31,34481.0,33.8511,33.9316,33.8437,33.917,34481.0
2015-09-22 12:25:00,46.3,46.32,46.25,46.31,41090.0,33.9096,33.9243,33.873,33.917,41090.0
2015-09-22 12:30:00,46.31,46.34,46.26,46.26,19309.0,33.917,33.9389,33.8804,33.8804,19309.0
2015-09-22 12:35:00,46.27,46.32,46.27,46.31,30723.0,33.8877,33.9243,33.8877,33.917,30723.0
2015-09-22 12:40:00,46.29,46.31,46.26,46.28,31570.0,33.9023,33.917,33.8804,33.895,31570.0
2015-09-22 12:45:00,46.28,46.29,46.16,46.16,46513.0,33.895,33.9023,33.8071,33.8071,46513.0
2015-09-22 12:50:00,46.16,46.21,46.06,46.09,26994.0,33.8071,33.8437,33.7339,33.7558,26994.0
2015-09-22 12:55:00,46.1,46.13,46.08,46.08,15319.0,33.7632,33.7851,33.7485,33.7485,15319.0
2015-09-22 13:00:00,46.07,46.18,46.06,46.17,20426.0,33.7412,33.8218,33.7339,33.8144,20426.0
2015-09-22 13:05:00,46.17,46.19,46.11,46.11,29920.0,33.8144,33.8291,33.7705,33.7705,29920.0
2015-09-22 13:10:00,46.12,46.18,46.05,46.07,20631.0,33.7778,33.8218,33.7266,33.7412,20631.0
2015-09-22 13:15:00,46.07,46.09,46.05,46.07,19238.0,33.7412,33.7558,33.7266,33.7412,19238.0
2015-09-22 13:20:00,46.07,46.07,45.87,45.87,29421.0,33.7412,33.7412,33.5947,33.5947,29421.0
2015-09-22 13:25:00,45.88,45.88,45.74,45.75,23547.0,33.602,33.602,33.4995,33.5068,23547.0
2015-09-22 13:30:00,45.76,45.78,45.66,45.67,48626.0,33.5142,33.5288,33.4409,33.4482,48626.0
2015-09-22 13:35:00,45.67,45.69,45.63,45.65,69690.0,33.4482,33.4629,33.4189,33.4336,69690.0
2015-09-22 13:40:00,45.66,45.76,45.65,45.72,68834.0,33.4409,33.5142,33.4336,33.4849,68834.0
2015-09-22 13:45:00,45.73,45.79,45.67,45.75,85553.0,33.4922,33.5361,33.4482,33.5068,85553.0
2015-09-22 13:50:00,45.75,45.75,45.63,45.63,40893.0,33.5068,33.5068,33.4189,33.4189,40893.0
2015-09-22 13:55:00,45.63,45.73,45.63,45.69,58789.0,33.4189,33.4922,33.4189,33.4629,58789.0
2015-09-22 14:00:00,45.69,45.75,45.62,45.75,53114.0,33.4629,33.5068,33.4116,33.5068,53114.0
2015-09-22 14:05:00,45.76,45.8,45.71,45.74,25545.0,33.5142,33.5435,33.4775,33.4995,25545.0
2015-09-22 14:10:00,45.74,45.8,45.69,45.8,20146.0,33.4995,33.5435,33.4629,33.5435,20146.0
2015-09-22 14:15:00,45.8,45.86,45.78,45.8,26267.0,33.5435,33.5874,33.5288,33.5435,26267.0
2015-09-22 14:20:00,45.81,45.85,45.76,45.78,16738.0,33.5508,33.5801,33.5142,33.5288,16738.0
2015-09-22 14:25:00,45.78,45.87,45.78,45.86,38459.0,33.5288,33.5947,33.5288,33.5874,38459.0
2015-09-22 14:30:00,45.87,45.98,45.84,45.95,41045.0,33.5947,33.6753,33.5728,33.6533,41045.0
2015-09-22 14:35:00,45.94,45.95,45.89,45.91,24762.0,33.646,33.6533,33.6094,33.624,24762.0
2015-09-22 14:40:00,45.91,45.91,45.8,45.81,31707.0,33.624,33.624,33.5435,33.5508,31707.0
2015-09-22 14:45:00,45.81,45.89,45.79,45.8,33156.0,33.5508,33.6094,33.5361,33.5435,33156.0
2015-09-22 14:50:00,45.8,45.85,45.78,45.81,38655.0,33.5435,33.5801,33.5288,33.5508,38655.0
2015-09-22 14:55:00,45.81,45.94,45.79,45.93,41014.0,33.5508,33.646,33.5361,33.6387,41014.0
2015-09-22 15:00:00,45.93,45.93,45.87,45.9,28773.0,33.6387,33.6387,33.5947,33.6167,28773.0
2015-09-22 15:05:00,45.9,45.95,45.88,45.89,44662.0,33.6167,33.6533,33.602,33.6094,44662.0
2015-09-22 15:10:00,45.88,45.98,45.88,45.92,53840.0,33.602,33.6753,33.602,33.6313,53840.0
2015-09-22 15:15:00,45.92,45.96,45.9,45.91,52573.0,33.6313,33.6606,33.6167,33.624,52573.0
2015-09-22 15:20:00,45.91,46.02,45.91,46.02,68410.0,33.624,33.7046,33.624,33.7046,68410.0
2015-09-22 15:25:00,46.01,46.1,46.01,46.05,77003.0,33.6973,33.7632,33.6973,33.7266,77003.0
2015-09-22 15:30:00,46.06,46.13,46.0,46.13,72499.0,33.7339,33.7851,33.6899,33.7851,72499.0
2015-09-22 15:35:00,46.12,46.17,46.07,46.15,69930.0,33.7778,33.8144,33.7412,33.7998,69930.0
2015-09-22 15:40:00,46.16,46.18,46.06,46.06,63610.0,33.8071,33.8218,33.7339,33.7339,63610.0
2015-09-22 15:45:00,46.05,46.06,45.93,45.93,117805.0,33.7266,33.7339,33.6387,33.6387,117805.0
2015-09-22 15:50:00,45.92,45.93,45.87,45.88,99716.0,33.6313,33.6387,33.5947,33.602,99716.0
2015-09-22 15:55:00,45.87,46.01,45.81,45.94,366851.0,33.5947,33.6973,33.5508,33.646,366851.0
2015-09-23 09:30:00,46.1,46.64,46.04,46.59,76878.0,33.7632,34.1587,33.7192,34.122,76878.0
2015-09-23 09:35:00,46.59,46.99,46.59,46.91,33862.0,34.122,34.415,34.122,34.3564,33862.0
2015-09-23 09:40:00,46.91,47.13,46.87,47.01,27819.0,34.3564,34.5175,34.3271,34.4296,27819.0
2015-09-23 09:45:00,47.01,47.1,46.83,46.85,39754.0,34.4296,34.4956,34.2978,34.3125,39754.0
2015-09-23 09:50:00,46.87,47.06,46.83,46.95,54241.0,34.3271,34.4663,34.2978,34.3857,54241.0
2015-09-23 09:55:00,46.95,46.96,46.74,46.74,53839.0,34.3857,34.393,34.2319,34.2319,53839.0
2015-09-23 10:00:00,46.78,46.92,46.72,46.82,41430.0,34.2612,34.3637,34.2173,34.2905,41430.0
2015-09-23 10:05:00,46.81,46.89,46.72,46.72,36999.0,34.2832,34.3418,34.2173,34.2173,36999.0
2015-09-23 10:10:00,46.7,46.77,46.64,46.66,25337.0,34.2026,34.2539,34.1587,34.1733,25337.0
2015-09-23 10:15:00,46.66,46.82,46.62,46.82,20557.0,34.1733,34.2905,34.144,34.2905,20557.0
2015-09-23 10:20:00,46.8,46.86,46.74,46.84,28772.0,34.2758,34.3198,34.2319,34.3051,28772.0
2015-09-23 10:25:00,46.83,46.91,46.79,46.83,63423.0,34.2978,34.3564,34.2685,34.2978,63423.0
2015-09-23 10:30:00,46.86,46.94,46.83,46.88,22027.0,34.3198,34.3784,34.2978,34.3344,22027.0
2015-09-23 10:35:00,46.89,46.94,46.81,46.84,25158.0,34.3418,34.3784,34.2832,34.3051,25158.0
2015-09-23 10:40:00,46.86,46.97,46.84,46.9,44074.0,34.3198,34.4004,34.3051,34.3491,44074.0
2015-09-23 10:45:00,46.91,46.99,46.87,46.99,21927.0,34.3564,34.415,34.3271,34.415,21927.0
2015-09-23 10:50:00,47.0,47.2,47.0,47.16,62990.0,34.4223,34.5688,34.4223,34.5395,62990.0
2015-09-23 10:55:00,47.17,47.19,46.99,47.02,83606.0,34.5468,34.5615,34.415,34.437,83606.0
2015-09-23 11:00:00,47.03,47.04,46.95,47.01,45285.0,34.4443,34.4516,34.3857,34.4296,45285.0
2015-09-23 11:05:00,47.02,47.05,46.95,47.02,35792.0,34.437,34.4589,34.3857,34.437,35792.0
2015-09-23 11:10:00,47.03,47.05,46.81,46.83,23631.0,34.4443,34.4589,34.2832,34.2978,23631.0
2015-09-23 11:15:00,46.84,46.9,46.79,46.9,22967.0,34.3051,34.3491,34.2685,34.3491,22967.0
2015-09-23 11:20:00,46.9,46.9,46.79,46.84,43442.0,34.3491,34.3491,34.2685,34.3051,43442.0
2015-09-23 11:25:00,46.83,46.98,46.83,46.89,31598.0,34.2978,34.4077,34.2978,34.3418,31598.0
2015-09-23 11:30:00,46.89,46.9,46.76,46.76,30500.0,34.3418,34.3491,34.2465,34.2465,30500.0
2015-09-23 11:35:00,46.77,46.81,46.68,46.68,32955.0,34.2539,34.2832,34.188,34.188,32955.0
2015-09-23 11:40:00,46.68,46.68,46.47,46.51,26635.0,34.188,34.188,34.0342,34.0635,26635.0
2015-09-23 11:45:00,46.51,46.57,46.5,46.56,21288.0,34.0635,34.1074,34.0561,34.1001,21288.0
2015-09-23 11:50:00,46.54,46.55,46.41,46.42,26351.0,34.0854,34.0927,33.9902,33.9975,26351.0
2015-09-23 11:55:00,46.41,46.6,46.4,46.55,35501.0,33.9902,34.1294,33.9829,34.0927,35501.0
2015-09-23 12:00:00,46.55,46.56,46.36,46.42,23989.0,34.0927,34.1001,33.9536,33.9975,23989.0
2015-09-23 12:05:00,46.41,46.45,46.38,46.41,17474.0,33.9902,34.0195,33.9682,33.9902,17474.0
2015-09-23 12:10:00,46.42,46.47,46.41,46.46,17021.0,33.9975,34.0342,33.9902,34.0268,17021.0
2015-09-23 12:15:00,46.46,46.51,46.41,46.5,18922.0,34.0268,34.0635,33.9902,34.0561,18922.0
2015-09-23 12:20:00,46.51,46.51,46.4,46.43,14432.0,34.0635,34.0635,33.9829,34.0049,14432.0
2015-09-23 12:25:00,46.43,46.48,46.39,46.43,18394.0,34.0049,34.0415,33.9756,34.0049,18394.0
2015-09-23 12:30:00,46.42,46.47,46.4,46.42,24222.0,33.9975,34.0342,33.9829,33.9975,24222.0
2015-09-23 12:35:00,46.43,46.45,46.32,46.33,14274.0,34.0049,34.0195,33.9243,33.9316,14274.0
2015-09-23 12:40:00,46.34,46.37,46.31,46.36,15458.0,33.9389,33.9609,33.917,33.9536,15458.0
2015-09-23 12:45:00,46.37,46.38,46.3,46.31,18147.0,33.9609,33.9682,33.9096,33.917,18147.0
2015-09-23 12:50:00,46.32,46.42,46.31,46.34,29322.0,33.9243,33.9975,33.917,33.9389,29322.0
2015-09-23 12:55:00,46.34,46.38,46.33,46.38,23724.0,33.9389,33.9682,33.9316,33.9682,23724.0
2015-09-23 13:00:00,46.38,46.42,46.34,46.39,45747.0,33.9682,33.9975,33.9389,33.9756,45747.0
2015-09-23 13:05:00,46.37,46.44,46.37,46.38,25144.0,33.9609,34.0122,33.9609,33.9682,25144.0
2015-09-23 13:10:00,46.38,46.39,46.34,46.35,21392.0,33.9682,33.9756,33.9389,33.9463,21392.0
2015-09-23 13:15:00,46.37,46.47,46.33,46.47,24605.0,33.9609,34.0342,33.9316,34.0342,24605.0
2015-09-23 13:20:00,46.47,46.49,46.41,46.48,13257.0,34.0342,34.0488,33.9902,34.0415,13257.0
2015-09-23 13:25:00,46.48,46.49,46.36,46.38,15750.0,34.0415,34.0488,33.9536,33.9682,15750.0
2015-09-23 13:30:00,46.39,46.42,46.34,46.42,18091.0,33.9756,33.9975,33.9389,33.9975,18091.0
2015-09-23 13:35:00,46.42,46.47,46.37,46.44,12915.0,33.9975,34.0342,33.9609,34.0122,12915.0
2015-09-23 13:40:00,46.43,46.59,46.43,46.59,12275.0,34.0049,34.122,34.0049,34.122,12275.0
2015-09-23 13:45:00,46.59,46.6,46.55,46.56,10520.0,34.122,34.1294,34.0927,34.1001,10520.0
2015-09-23 13:50:00,46.56,46.56,46.48,46.48,68049.0,34.1001,34.1001,34.0415,34.0415,68049.0
2015-09-23 13:55:00,46.47,46.49,46.4,46.42,17170.0,34.0342,34.0488,33.9829,33.9975,17170.0
2015-09-23 14:00:00,46.41,46.5,46.4,46.45,39704.0,33.9902,34.0561,33.9829,34.0195,39704.0
2015-09-23 14:05:00,46.46,46.53,46.44,46.44,45674.0,34.0268,34.0781,34.0122,34.0122,45674.0
2015-09-23 14:10:00,46.45,46.51,46.43,46.43,18550.0,34.0195,34.0635,34.0049,34.0049,18550.0
2015-09-23 14:15:00,46.41,46.43,46.37,46.41,32890.0,33.9902,34.0049,33.9609,33.9902,32890.0
2015-09-23 14:20:00,46.43,46.43,46.3,46.35,21088.0,34.0049,34.0049,33.9096,33.9463,21088.0
2015-09-23 14:25:00,46.36,46.4,46.32,46.33,46450.0,33.9536,33.9829,33.9243,33.9316,46450.0
2015-09-23 14:30:00,46.34,46.38,46.32,46.35,40712.0,33.9389,33.9682,33.9243,33.9463,40712.0
2015-09-23 14:35:00,46.36,46.36,46.27,46.32,30409.0,33.9536,33.9536,33.8877,33.9243,30409.0
2015-09-23 14:40:00,46.32,46.41,46.3,46.38,34162.0,33.9243,33.9902,33.9096,33.9682,34162.0
2015-09-23 14:45:00,46.38,46.49,46.33,46.48,34099.0,33.9682,34.0488,33.9316,34.0415,34099.0
2015-09-23 14:50:00,46.47,46.48,46.34,46.35,40790.0,34.0342,34.0415,33.9389,33.9463,40790.0
2015-09-23 14:55:00,46.35,46.39,46.3,46.32,45897.0,33.9463,33.9756,33.9096,33.9243,45897.0
2015-09-23 15:00:00,46.31,46.35,46.27,46.32,37696.0,33.917,33.9463,33.8877,33.9243,37696.0
2015-09-23 15:05:00,46.33,46.33,46.27,46.3,40866.0,33.9316,33.9316,33.8877,33.9096,40866.0
2015-09-23 15:10:00,46.31,46.31,46.25,46.28,40167.0,33.917,33.917,33.873,33.895,40167.0
2015-09-23 15:15:00,46.28,46.34,46.25,46.31,52229.0,33.895,33.9389,33.873,33.917,52229.0
2015-09-23 15:20:00,46.33,46.35,46.27,46.27,28938.0,33.9316,33.9463,33.8877,33.8877,28938.0
2015-09-23 15:25:00,46.28,46.29,46.21,46.27,49265.0,33.895,33.9023,33.8437,33.8877,49265.0
2015-09-23 15:30:00,46.27,46.31,46.21,46.28,47978.0,33.8877,33.917,33.8437,33.895,47978.0
2015-09-23 15:35:00,46.28,46.29,46.2,46.29,45012.0,33.895,33.9023,33.8364,33.9023,45012.0
2015-09-23 15:40:00,46.3,46.35,46.29,46.32,46377.0,33.9096,33.9463,33.9023,33.9243,46377.0
2015-09-23 15:45:00,46.32,46.36,46.28,46.35,59567.0,33.9243,33.9536,33.895,33.9463,59567.0
2015-09-23 15:50:00,46.35,46.36,46.3,46.3,67986.0,33.9463,33.9536,33.9096,33.9096,67986.0
2015-09-23 15:55:00,46.3,46.32,46.25,46.26,141242.0,33.9096,33.9243,33.873,33.8804,141242.0
2015-09-24 09:30:00,46.08,46.69,46.01,46.57,69372.0,33.7485,34.1953,33.6973,34.1074,69372.0
2015-09-24 09:35:00,46.54,46.69,46.2,46.32,83392.0,34.0854,34.1953,33.8364,33.9243,83392.0
2015-09-24 09:40:00,46.36,46.54,46.25,46.35,43229.0,33.9536,34.0854,33.873,33.9463,43229.0
2015-09-24 09:45:00,46.41,46.41,45.97,45.97,59193.0,33.9902,33.9902,33.668,33.668,59193.0
2015-09-24 09:50:00,45.97,45.99,45.68,45.78,51646.0,33.668,33.6826,33.4556,33.5288,51646.0
2015-09-24 09:55:00,45.81,45.89,45.65,45.67,87185.0,33.5508,33.6094,33.4336,33.4482,87185.0
2015-09-24 10:00:00,45.66,46.04,45.66,45.99,43068.0,33.4409,33.7192,33.4409,33.6826,43068.0
2015-09-24 10:05:00,45.99,46.11,45.86,46.04,70648.0,33.6826,33.7705,33.5874,33.7192,70648.0
2015-09-24 10:10:00,46.05,46.23,46.04,46.05,52698.0,33.7266,33.8584,33.7192,33.7266,52698.0
2015-09-24 10:15:00,46.05,46.07,45.89,45.98,27707.0,33.7266,33.7412,33.6094,33.6753,27707.0
2015-09-24 10:20:00,46.01,46.03,45.76,45.83,35106.0,33.6973,33.7119,33.5142,33.5654,35106.0
2015-09-24 10:25:00,45.84,45.86,45.58,45.61,28087.0,33.5728,33.5874,33.3823,33.4043,28087.0
2015-09-24 10:30:00,45.58,45.89,45.55,45.86,29998.0,33.3823,33.6094,33.3604,33.5874,29998.0
2015-09-24 10:35:00,45.85,45.88,45.73,45.86,44076.0,33.5801,33.602,33.4922,33.5874,44076.0
2015-09-24 10:40:00,45.85,45.85,45.74,45.76,40484.0,33.5801,33.5801,33.4995,33.5142,40484.0
2015-09-24 10:45:00,45.76,45.92,45.76,45.9,31133.0,33.5142,33.6313,33.5142,33.6167,31133.0
2015-09-24 10:50:00,45.89,45.94,45.77,45.85,36301.0,33.6094,33.646,33.5215,33.5801,36301.0
2015-09-24 10:55:00,45.83,45.85,45.75,45.85,49680.0,33.5654,33.5801,33.5068,33.5801,49680.0
2015-09-24 11:00:00,45.85,45.86,45.69,45.79,33001.0,33.5801,33.5874,33.4629,33.5361,33001.0
2015-09-24 11:05:00,45.79,45.93,45.77,45.93,38899.0,33.5361,33.6387,33.5215,33.6387,38899.0
2015-09-24 11:10:00,45.94,45.96,45.85,45.94,31586.0,33.646,33.6606,33.5801,33.646,31586.0
2015-09-24 11:15:00,45.95,46.11,45.95,46.06,46432.0,33.6533,33.7705,33.6533,33.7339,46432.0
2015-09-24 11:20:00,46.06,46.13,46.03,46.08,44268.0,33.7339,33.7851,33.7119,33.7485,44268.0
2015-09-24 11:25:00,46.11,46.15,45.88,45.9,36341.0,33.7705,33.7998,33.602,33.6167,36341.0
2015-09-24 11:30:00,45.91,46.11,45.91,45.94,61363.0,33.624,33.7705,33.624,33.646,61363.0
2015-09-24 11:35:00,45.93,45.95,45.85,45.95,22639.0,33.6387,33.6533,33.5801,33.6533,22639.0
2015-09-24 11:40:00,45.95,46.08,45.94,46.08,44292.0,33.6533,33.7485,33.646,33.7485,44292.0
2015-09-24 11:45:00,46.08,46.12,46.02,46.04,41017.0,33.7485,33.7778,33.7046,33.7192,41017.0
2015-09-24 11:50:00,46.05,46.06,45.94,46.01,30008.0,33.7266,33.7339,33.646,33.6973,30008.0
2015-09-24 11:55:00,46.02,46.15,46.02,46.13,48183.0,33.7046,33.7998,33.7046,33.7851,48183.0
2015-09-24 12:00:00,46.13,46.21,46.11,46.2,30645.0,33.7851,33.8437,33.7705,33.8364,30645.0
2015-09-24 12:05:00,46.23,46.25,46.14,46.19,21669.0,33.8584,33.873,33.7925,33.8291,21669.0
2015-09-24 12:10:00,46.19,46.26,46.16,46.22,22989.0,33.8291,33.8804,33.8071,33.8511,22989.0
2015-09-24 12:15:00,46.21,46.25,46.16,46.23,12896.0,33.8437,33.873,33.8071,33.8584,12896.0
2015-09-24 12:20:00,46.25,46.37,46.23,46.36,46631.0,33.873,33.9609,33.8584,33.9536,46631.0
2015-09-24 12:25:00,46.34,46.46,46.33,46.46,24484.0,33.9389,34.0268,33.9316,34.0268,24484.0
2015-09-24 12:30:00,46.47,46.55,46.44,46.49,57075.0,34.0342,34.0927,34.0122,34.0488,57075.0
2015-09-24 12:35:00,46.49,46.49,46.31,46.34,27340.0,34.0488,34.0488,33.917,33.9389,27340.0
2015-09-24 12:40:00,46.32,46.39,46.22,46.22,47071.0,33.9243,33.9756,33.8511,33.8511,47071.0
2015-09-24 12:45:00,46.23,46.23,46.15,46.2,21053.0,33.8584,33.8584,33.7998,33.8364,21053.0
2015-09-24 12:50:00,46.19,46.24,46.11,46.13,28602.0,33.8291,33.8657,33.7705,33.7851,28602.0
2015-09-24 12:55:00,46.14,46.15,46.03,46.03,14623.0,33.7925,33.7998,33.7119,33.7119,14623.0
2015-09-24 13:00:00,46.03,46.1,45.99,46.06,26617.0,33.7119,33.7632,33.6826,33.7339,26617.0
2015-09-24 13:05:00,46.06,46.15,46.01,46.14,21819.0,33.7339,33.7998,33.6973,33.7925,21819.0
2015-09-24 13:10:00,46.15,46.23,46.09,46.15,17320.0,33.7998,33.8584,33.7558,33.7998,17320.0
2015-09-24 13:15:00,46.13,46.15,45.98,46.01,28971.0,33.7851,33.7998,33.6753,33.6973,28971.0
2015-09-24 13:20:00,46.0,46.04,45.97,46.0,12886.0,33.6899,33.7192,33.668,33.6899,12886.0
2015-09-24 13:25:00,45.99,46.03,45.93,46.02,29694.0,33.6826,33.7119,33.6387,33.7046,29694.0
2015-09-24 13:30:00,46.01,46.06,45.98,46.04,22225.0,33.6973,33.7339,33.6753,33.7192,22225.0
2015-09-24 13:35:00,46.05,46.07,45.98,45.98,19537.0,33.7266,33.7412,33.6753,33.6753,19537.0
2015-09-24 13:40:00,45.98,46.09,45.97,46.06,20304.0,33.6753,33.7558,33.668,33.7339,20304.0
2015-09-24 13:45:00,46.07,46.2,46.04,46.2,11559.0,33.7412,33.8364,33.7192,33.8364,11559.0
2015-09-24 13:50:00,46.21,46.3,46.19,46.25,18990.0,33.8437,33.9096,33.8291,33.873,18990.0
2015-09-24 13:55:00,46.24,46.28,46.16,46.18,21317.0,33.8657,33.895,33.8071,33.8218,21317.0
2015-09-24 14:00:00,46.19,46.19,46.08,46.08,22577.0,33.8291,33.8291,33.7485,33.7485,22577.0
2015-09-24 14:05:00,46.07,46.22,46.06,46.19,18645.0,33.7412,33.8511,33.7339,33.8291,18645.0
2015-09-24 14:10:00,46.2,46.28,46.19,46.26,12399.0,33.8364,33.895,33.8291,33.8804,12399.0
2015-09-24 14:15:00,46.24,46.32,46.24,46.31,24166.0,33.8657,33.9243,33.8657,33.917,24166.0
2015-09-24 14:20:00,46.33,46.43,46.29,46.4,24354.0,33.9316,34.0049,33.9023,33.9829,24354.0
2015-09-24 14:25:00,46.4,46.5,46.39,46.49,12800.0,33.9829,34.0561,33.9756,34.0488,12800.0
2015-09-24 14:30:00,46.5,46.55,46.47,46.5,21215.0,34.0561,34.0927,34.0342,34.0561,21215.0
2015-09-24 14:35:00,46.5,46.54,46.49,46.53,17104.0,34.0561,34.0854,34.0488,34.0781,17104.0
2015-09-24 14:40:00,46.53,46.59,46.46,46.55,28076.0,34.0781,34.122,34.0268,34.0927,28076.0
2015-09-24 14:45:00,46.56,46.82,46.56,46.81,39965.0,34.1001,34.2905,34.1001,34.2832,39965.0
2015-09-24 14:50:00,46.81,46.85,46.77,46.83,21926.0,34.2832,34.3125,34.2539,34.2978,21926.0
2015-09-24 14:55:00,46.84,46.98,46.78,46.8,43599.0,34.3051,34.4077,34.2612,34.2758,43599.0
2015-09-24 15:00:00,46.81,46.88,46.77,46.77,48312.0,34.2832,34.3344,34.2539,34.2539,48312.0
2015-09-24 15:05:00,46.8,46.82,46.63,46.68,55384.0,34.2758,34.2905,34.1513,34.188,55384.0
2015-09-24 15:10:00,46.69,46.75,46.61,46.69,39691.0,34.1953,34.2392,34.1367,34.1953,39691.0
2015-09-24 15:15:00,46.7,46.77,46.67,46.73,63924.0,34.2026,34.2539,34.1806,34.2246,63924.0
2015-09-24 15:20:00,46.74,46.83,46.74,46.75,54629.0,34.2319,34.2978,34.2319,34.2392,54629.0
2015-09-24 15:25:00,46.76,46.91,46.74,46.85,37843.0,34.2465,34.3564,34.2319,34.3125,37843.0
2015-09-24 15:30:00,46.84,46.88,46.75,46.76,44011.0,34.3051,34.3344,34.2392,34.2465,44011.0
2015-09-24 15:35:00,46.75,46.77,46.66,46.68,40047.0,34.2392,34.2539,34.1733,34.188,40047.0
2015-09-24 15:40:00,46.66,46.8,46.65,46.71,58946.0,34.1733,34.2758,34.166,34.2099,58946.0
2015-09-24 15:45:00,46.7,46.73,46.63,46.67,59820.0,34.2026,34.2246,34.1513,34.1806,59820.0
2015-09-24 15:50:00,46.67,46.67,46.52,46.61,63856.0,34.1806,34.1806,34.0708,34.1367,63856.0
2015-09-24 15:55:00,46.6,46.77,46.58,46.67,135548.0,34.1294,34.2539,34.1147,34.1806,135548.0
2015-09-25 09:30:00,46.94,47.12,46.66,46.69,88221.0,34.3784,34.5102,34.1733,34.1953,88221.0
2015-09-25 09:35:00,46.78,46.86,46.71,46.77,51540.0,34.2612,34.3198,34.2099,34.2539,51540.0
2015-09-25 09:40:00,46.74,46.94,46.6,46.9,60778.0,34.2319,34.3784,34.1294,34.3491,60778.0
2015-09-25 09:45:00,46.85,47.16,46.84,47.15,30227.0,34.3125,34.5395,34.3051,34.5322,30227.0
2015-09-25 09:50:00,47.15,47.31,47.15,47.16,38435.0,34.5322,34.6494,34.5322,34.5395,38435.0
2015-09-25 09:55:00,47.17,47.25,47.02,47.02,39451.0,34.5468,34.6054,34.437,34.437,39451.0
2015-09-25 10:00:00,47.02,47.11,46.84,47.02,24248.0,34.437,34.5029,34.3051,34.437,24248.0
2015-09-25 10:05:00,47.01,47.06,46.89,47.03,34979.0,34.4296,34.4663,34.3418,34.4443,34979.0
2015-09-25 10:10:00,47.01,47.04,46.84,47.01,37285.0,34.4296,34.4516,34.3051,34.4296,37285.0
2015-09-25 10:15:00,47.0,47.04,46.86,46.93,41393.0,34.4223,34.4516,34.3198,34.3711,41393.0
2015-09-25 10:20:00,46.94,47.01,46.75,46.79,51140.0,34.3784,34.4296,34.2392,34.2685,51140.0
2015-09-25 10:25:00,46.78,46.92,46.73,46.77,32048.0,34.2612,34.3637,34.2246,34.2539,32048.0
2015-09-25 10:30:00,46.76,46.82,46.64,46.77,26866.0,34.2465,34.2905,34.1587,34.2539,26866.0
2015-09-25 10:35:00,46.77,46.87,46.69,46.83,31939.0,34.2539,34.3271,34.1953,34.2978,31939.0
2015-09-25 10:40:00,46.84,46.85,46.7,46.73,24188.0,34.3051,34.3125,34.2026,34.2246,24188.0
2015-09-25 10:45:00,46.74,46.87,46.68,46.87,30437.0,34.2319,34.3271,34.188,34.3271,30437.0
2015-09-25 10:50:00,46.86,47.0,46.86,47.0,25097.0,34.3198,34.4223,34.3198,34.4223,25097.0
2015-09-25 10:55:00,47.0,47.07,46.97,47.05,32577.0,34.4223,34.4736,34.4004,34.4589,32577.0
2015-09-25 11:00:00,47.05,47.05,46.94,46.96,32098.0,34.4589,34.4589,34.3784,34.393,32098.0
2015-09-25 11:05:00,46.95,47.06,46.93,47.05,29489.0,34.3857,34.4663,34.3711,34.4589,29489.0
2015-09-25 11:10:00,47.05,47.13,47.04,47.13,28165.0,34.4589,34.5175,34.4516,34.5175,28165.0
2015-09-25 11:15:00,47.12,47.17,47.11,47.13,27318.0,34.5102,34.5468,34.5029,34.5175,27318.0
2015-09-25 11:20:00,47.13,47.17,47.09,47.17,28959.0,34.5175,34.5468,34.4882,34.5468,28959.0
2015-09-25 11:25:00,47.17,47.35,47.17,47.34,42662.0,34.5468,34.6787,34.5468,34.6713,42662.0
2015-09-25 11:30:00,47.33,47.37,47.28,47.3,41880.0,34.664,34.6933,34.6274,34.642,41880.0
2015-09-25 11:35:00,47.29,47.3,47.14,47.22,36736.0,34.6347,34.642,34.5249,34.5834,36736.0
2015-09-25 11:40:00,47.23,47.35,47.21,47.32,53902.0,34.5908,34.6787,34.5761,34.6567,53902.0
2015-09-25 11:45:00,47.32,47.46,47.3,47.39,48526.0,34.6567,34.7592,34.642,34.708,48526.0
2015-09-25 11:50:00,47.38,47.44,47.35,47.38,34017.0,34.7006,34.7446,34.6787,34.7006,34017.0
2015-09-25 11:55:00,47.37,47.45,47.36,47.45,30126.0,34.6933,34.7519,34.686,34.7519,30126.0
2015-09-25 12:00:00,47.45,47.47,47.38,47.39,36167.0,34.7519,34.7665,34.7006,34.708,36167.0
2015-09-25 12:05:00,47.4,47.4,47.2,47.23,93134.0,34.7153,34.7153,34.5688,34.5908,93134.0
2015-09-25 12:10:00,47.24,47.37,47.24,47.3,30514.0,34.5981,34.6933,34.5981,34.642,30514.0
2015-09-25 12:15:00,47.3,47.31,47.19,47.2,22080.0,34.642,34.6494,34.5615,34.5688,22080.0
2015-09-25 12:20:00,47.19,47.19,47.05,47.08,26238.0,34.5615,34.5615,34.4589,34.4809,26238.0
2015-09-25 12:25:00,47.08,47.13,47.06,47.12,18584.0,34.4809,34.5175,34.4663,34.5102,18584.0
2015-09-25 12:30:00,47.12,47.12,47.05,47.09,59008.0,34.5102,34.5102,34.4589,34.4882,59008.0
2015-09-25 12:35:00,47.08,47.08,46.95,47.03,43673.0,34.4809,34.4809,34.3857,34.4443,43673.0
2015-09-25 12:40:00,47.02,47.22,47.01,47.22,28790.0,34.437,34.5834,34.4296,34.5834,28790.0
2015-09-25 12:45:00,47.21,47.24,47.17,47.18,31509.0,34.5761,34.5981,34.5468,34.5542,31509.0
2015-09-25 12:50:00,47.19,47.25,47.18,47.23,39735.0,34.5615,34.6054,34.5542,34.5908,39735.0
2015-09-25 12:55:00,47.23,47.23,47.18,47.19,30800.0,34.5908,34.5908,34.5542,34.5615,30800.0
2015-09-25 13:00:00,47.19,47.31,47.19,47.3,38244.0,34.5615,34.6494,34.5615,34.642,38244.0
2015-09-25 13:05:00,47.3,47.42,47.29,47.42,36933.0,34.642,34.7299,34.6347,34.7299,36933.0
2015-09-25 13:10:00,47.43,47.53,47.43,47.52,28495.0,34.7373,34.8105,34.7373,34.8032,28495.0
2015-09-25 13:15:00,47.53,47.54,47.43,47.44,38459.0,34.8105,34.8178,34.7373,34.7446,38459.0
2015-09-25 13:20:00,47.44,47.45,47.35,47.38,41228.0,34.7446,34.7519,34.6787,34.7006,41228.0
2015-09-25 13:25:00,47.38,47.39,47.32,47.33,56335.0,34.7006,34.708,34.6567,34.664,56335.0
2015-09-25 13:30:00,47.33,47.48,47.32,47.48,34903.0,34.664,34.7739,34.6567,34.7739,34903.0
2015-09-25 13:35:00,47.48,47.5,47.42,47.5,31205.0,34.7739,34.7885,34.7299,34.7885,31205.0
2015-09-25 13:40:00,47.49,47.54,47.48,47.5,32262.0,34.7812,34.8178,34.7739,34.7885,32262.0
2015-09-25 13:45:00,47.51,47.56,47.46,47.56,35725.0,34.7958,34.8325,34.7592,34.8325,35725.0
2015-09-25 13:50:00,47.55,47.63,47.54,47.63,29916.0,34.8251,34.8837,34.8178,34.8837,29916.0
2015-09-25 13:55:00,47.64,47.75,47.6,47.7,55205.0,34.8911,34.9716,34.8618,34.935,55205.0
2015-09-25 14:00:00,47.7,47.73,47.59,47.61,49451.0,34.935,34.957,34.8544,34.8691,49451.0
2015-09-25 14:05:00,47.62,47.62,47.54,47.59,38272.0,34.8764,34.8764,34.8178,34.8544,38272.0
2015-09-25 14:10:00,47.6,47.61,47.46,47.46,40052.0,34.8618,34.8691,34.7592,34.7592,40052.0
2015-09-25 14:15:00,47.47,47.52,47.35,47.35,44148.0,34.7665,34.8032,34.6787,34.6787,44148.0
2015-09-25 14:20:00,47.34,47.36,47.25,47.28,32570.0,34.6713,34.686,34.6054,34.6274,32570.0
2015-09-25 14:25:00,47.29,47.31,47.18,47.23,47561.0,34.6347,34.6494,34.5542,34.5908,47561.0
2015-09-25 14:30:00,47.22,47.24,47.11,47.21,47313.0,34.5834,34.5981,34.5029,34.5761,47313.0
2015-09-25 14:35:00,47.22,47.32,47.21,47.3,37203.0,34.5834,34.6567,34.5761,34.642,37203.0
2015-09-25 14:40:00,47.29,47.3,47.08,47.08,44398.0,34.6347,34.642,34.4809,34.4809,44398.0
2015-09-25 14:45:00,47.08,47.16,47.01,47.02,38521.0,34.4809,34.5395,34.4296,34.437,38521.0
2015-09-25 14:50:00,47.03,47.08,46.96,47.06,59542.0,34.4443,34.4809,34.393,34.4663,59542.0
2015-09-25 14:55:00,47.06,47.18,47.0,47.18,45674.0,34.4663,34.5542,34.4223,34.5542,45674.0
2015-09-25 15:00:00,47.17,47.18,47.0,47.01,51948.0,34.5468,34.5542,34.4223,34.4296,51948.0
2015-09-25 15:05:00,47.01,47.03,46.87,46.9,45468.0,34.4296,34.4443,34.3271,34.3491,45468.0
2015-09-25 15:10:00,46.9,46.93,46.8,46.83,61636.0,34.3491,34.3711,34.2758,34.2978,61636.0
2015-09-25 15:15:00,46.83,47.01,46.83,46.95,73220.0,34.2978,34.4296,34.2978,34.3857,73220.0
2015-09-25 15:20:00,46.96,47.09,46.91,47.06,65855.0,34.393,34.4882,34.3564,34.4663,65855.0
2015-09-25 15:25:00,47.07,47.25,47.06,47.2,77909.0,34.4736,34.6054,34.4663,34.5688,77909.0
2015-09-25 15:30:00,47.19,47.28,47.15,47.24,87083.0,34.5615,34.6274,34.5322,34.5981,87083.0
2015-09-25 15:35:00,47.25,47.3,47.16,47.22,80938.0,34.6054,34.642,34.5395,34.5834,80938.0
2015-09-25 15:40:00,47.22,47.4,47.2,47.39,97407.0,34.5834,34.7153,34.5688,34.708,97407.0
2015-09-25 15:45:00,47.4,47.5,47.35,47.48,156507.0,34.7153,34.7885,34.6787,34.7739,156507.0
2015-09-25 15:50:00,47.48,47.48,47.33,47.35,158619.0,34.7739,34.7739,34.664,34.6787,158619.0
2015-09-25 15:55:00,47.35,47.42,47.31,47.36,292226.0,34.6787,34.7299,34.6494,34.686,292226.0
2015-09-28 09:30:00,46.74,47.17,46.65,47.16,102396.0,34.2319,34.5468,34.166,34.5395,102396.0
2015-09-28 09:35:00,47.11,47.49,47.11,47.31,67198.0,34.5029,34.7812,34.5029,34.6494,67198.0
2015-09-28 09:40:00,47.34,47.51,47.27,47.46,19289.0,34.6713,34.7958,34.6201,34.7592,19289.0
2015-09-28 09:45:00,47.45,47.55,47.41,47.47,21241.0,34.7519,34.8251,34.7226,34.7665,21241.0
2015-09-28 09:50:00,47.48,47.69,47.38,47.38,41135.0,34.7739,34.9277,34.7006,34.7006,41135.0
2015-09-28 09:55:00,47.39,47.4,47.04,47.06,41670.0,34.708,34.7153,34.4516,34.4663,41670.0
2015-09-28 10:00:00,47.07,47.16,46.97,47.07,43118.0,34.4736,34.5395,34.4004,34.4736,43118.0
2015-09-28 10:05:00,47.05,47.05,46.85,46.85,31002.0,34.4589,34.4589,34.3125,34.3125,31002.0
2015-09-28 10:10:00,46.85,46.9,46.57,46.57,38573.0,34.3125,34.3491,34.1074,34.1074,38573.0
2015-09-28 10:15:00,46.55,46.58,46.42,46.42,33396.0,34.0927,34.1147,33.9975,33.9975,33396.0
2015-09-28 10:20:00,46.41,46.49,46.29,46.48,40905.0,33.9902,34.0488,33.9023,34.0415,40905.0
2015-09-28 10:25:00,46.47,46.54,46.37,46.5,35977.0,34.0342,34.0854,33.9609,34.0561,35977.0
2015-09-28 10:30:00,46.46,46.5,46.33,46.4,40705.0,34.0268,34.0561,33.9316,33.9829,40705.0
2015-09-28 10:35:00,46.4,46.4,46.1,46.16,104516.0,33.9829,33.9829,33.7632,33.8071,104516.0
2015-09-28 10:40:00,46.17,46.18,45.96,46.04,67188.0,33.8144,33.8218,33.6606,33.7192,67188.0
2015-09-28 10:45:00,46.03,46.06,45.82,45.91,40784.0,33.7119,33.7339,33.5581,33.624,40784.0
2015-09-28 10:50:00,45.91,46.04,45.81,46.02,41273.0,33.624,33.7192,33.5508,33.7046,41273.0
2015-09-28 10:55:00,46.03,46.15,46.02,46.07,30405.0,33.7119,33.7998,33.7046,33.7412,30405.0
2015-09-28 11:00:00,46.04,46.26,46.01,46.25,25412.0,33.7192,33.8804,33.6973,33.873,25412.0
2015-09-28 11:05:00,46.23,46.35,46.18,46.18,32573.0,33.8584,33.9463,33.8218,33.8218,32573.0
2015-09-28 11:10:00,46.18,46.2,45.95,45.99,30826.0,33.8218,33.8364,33.6533,33.6826,30826.0
2015-09-28 11:15:00,45.98,46.05,45.92,45.93,22334.0,33.6753,33.7266,33.6313,33.6387,22334.0
2015-09-28 11:20:00,45.92,45.99,45.84,45.84,37671.0,33.6313,33.6826,33.5728,33.5728,37671.0
2015-09-28 11:25:00,45.83,45.83,45.55,45.66,55398.0,33.5654,33.5654,33.3604,33.4409,55398.0
2015-09-28 11:30:00,45.66,45.73,45.62,45.7,16574.0,33.4409,33.4922,33.4116,33.4702,16574.0
2015-09-28 11:35:00,45.7,45.81,45.68,45.77,20109.0,33.4702,33.5508,33.4556,33.5215,20109.0
2015-09-28 11:40:00,45.76,45.88,45.73,45.81,25683.0,33.5142,33.602,33.4922,33.5508,25683.0
2015-09-28 11:45:00,45.81,45.88,45.78,45.83,14414.0,33.5508,33.602,33.5288,33.5654,14414.0
2015-09-28 11:50:00,45.81,45.82,45.63,45.71,32585.0,33.5508,33.5581,33.4189,33.4775,32585.0
2015-09-28 11:55:00,45.71,45.77,45.68,45.68,19670.0,33.4775,33.5215,33.4556,33.4556,19670.0
2015-09-28 12:00:00,45.67,45.7,45.62,45.68,20176.0,33.4482,33.4702,33.4116,33.4556,20176.0
2015-09-28 12:05:00,45.67,45.68,45.51,45.52,22874.0,33.4482,33.4556,33.3311,33.3384,22874.0
2015-09-28 12:10:00,45.52,45.56,45.48,45.56,40409.0,33.3384,33.3677,33.3091,33.3677,40409.0
2015-09-28 12:15:00,45.57,45.6,45.49,45.49,18470.0,33.375,33.397,33.3164,33.3164,18470.0
2015-09-28 12:20:00,45.49,45.68,45.47,45.68,29761.0,33.3164,33.4556,33.3018,33.4556,29761.0
2015-09-28 12:25:00,45.68,45.69,45.58,45.58,18423.0,33.4556,33.4629,33.3823,33.3823,18423.0
2015-09-28 12:30:00,45.57,45.64,45.46,45.5,19112.0,33.375,33.4263,33.2944,33.3237,19112.0
2015-09-28 12:35:00,45.5,45.58,45.49,45.55,24892.0,33.3237,33.3823,33.3164,33.3604,24892.0
2015-09-28 12:40:00,45.55,45.6,45.47,45.47,33272.0,33.3604,33.397,33.3018,33.3018,33272.0
2015-09-28 12:45:00,45.48,45.48,45.34,45.42,34216.0,33.3091,33.3091,33.2066,33.2651,34216.0
2015-09-28 12:50:00,45.4,45.44,45.34,45.41,18800.0,33.2505,33.2798,33.2066,33.2578,18800.0
2015-09-28 12:55:00,45.41,45.46,45.35,45.35,21088.0,33.2578,33.2944,33.2139,33.2139,21088.0
2015-09-28 13:00:00,45.34,45.48,45.34,45.37,17728.0,33.2066,33.3091,33.2066,33.2285,17728.0
2015-09-28 13:05:00,45.39,45.46,45.31,45.32,29961.0,33.2432,33.2944,33.1846,33.1919,29961.0
2015-09-28 13:10:00,45.3,45.34,45.25,45.32,28018.0,33.1773,33.2066,33.1406,33.1919,28018.0
2015-09-28 13:15:00,45.33,45.35,45.25,45.28,27300.0,33.1992,33.2139,33.1406,33.1626,27300.0
2015-09-28 13:20:00,45.28,45.37,45.24,45.3,20618.0,33.1626,33.2285,33.1333,33.1773,20618.0
2015-09-28 13:25:00,45.29,45.29,45.12,45.21,27226.0,33.1699,33.1699,33.0454,33.1113,27226.0
2015-09-28 13:30:00,45.21,45.32,45.15,45.16,23833.0,33.1113,33.1919,33.0674,33.0747,23833.0
2015-09-28 13:35:00,45.18,45.28,45.14,45.18,35860.0,33.0894,33.1626,33.0601,33.0894,35860.0
2015-09-28 13:40:00,45.17,45.17,45.04,45.04,17876.0,33.082,33.082,32.9868,32.9868,17876.0
2015-09-28 13:45:00,45.05,45.11,45.02,45.04,17761.0,32.9942,33.0381,32.9722,32.9868,17761.0
2015-09-28 13:50:00,45.03,45.08,44.94,44.98,77889.0,32.9795,33.0161,32.9136,32.9429,77889.0
2015-09-28 13:55:00,44.99,45.08,44.99,45.0,27302.0,32.9502,33.0161,32.9502,32.9575,27302.0
2015-09-28 14:00:00,45.01,45.05,44.84,44.84,37172.0,32.9649,32.9942,32.8404,32.8404,37172.0
2015-09-28 14:05:00,44.82,44.88,44.77,44.85,20522.0,32.8257,32.8697,32.7891,32.8477,20522.0
2015-09-28 14:10:00,44.84,44.84,44.68,44.68,63111.0,32.8404,32.8404,32.7232,32.7232,63111.0
2015-09-28 14:15:00,44.68,44.68,44.59,44.62,26518.0,32.7232,32.7232,32.6573,32.6792,26518.0
2015-09-28 14:20:00,44.62,44.74,44.57,44.74,32118.0,32.6792,32.7671,32.6426,32.7671,32118.0
2015-09-28 14:25:00,44.71,44.81,44.67,44.79,22294.0,32.7451,32.8184,32.7159,32.8037,22294.0
2015-09-28 14:30:00,44.78,44.89,44.75,44.89,30629.0,32.7964,32.877,32.7744,32.877,30629.0
2015-09-28 14:35:00,44.88,45.03,44.86,45.02,53343.0,32.8697,32.9795,32.855,32.9722,53343.0
2015-09-28 14:40:00,45.01,45.11,45.0,45.11,25174.0,32.9649,33.0381,32.9575,33.0381,25174.0
2015-09-28 14:45:00,45.11,45.12,45.04,45.07,43980.0,33.0381,33.0454,32.9868,33.0088,43980.0
2015-09-28 14:50:00,45.07,45.08,44.96,44.99,66240.0,33.0088,33.0161,32.9282,32.9502,66240.0
2015-09-28 14:55:00,44.99,45.03,44.95,44.97,31361.0,32.9502,32.9795,32.9209,32.9356,31361.0
2015-09-28 15:00:00,44.97,45.0,44.91,45.0,37759.0,32.9356,32.9575,32.8916,32.9575,37759.0
2015-09-28 15:05:00,45.0,45.0,44.93,44.93,54825.0,32.9575,32.9575,32.9063,32.9063,54825.0
2015-09-28 15:10:00,44.93,44.95,44.86,44.94,54631.0,32.9063,32.9209,32.855,32.9136,54631.0
2015-09-28 15:15:00,44.93,45.06,44.86,45.05,39454.0,32.9063,33.0015,32.855,32.9942,39454.0
2015-09-28 15:20:00,45.05,45.06,44.9,44.97,34288.0,32.9942,33.0015,32.8843,32.9356,34288.0
2015-09-28 15:25:00,44.96,45.0,44.86,44.89,43038.0,32.9282,32.9575,32.855,32.877,43038.0
2015-09-28 15:30:00,44.89,45.03,44.88,45.03,102517.0,32.877,32.9795,32.8697,32.9795,102517.0
2015-09-28 15:35:00,45.03,45.15,44.99,45.02,80320.0,32.9795,33.0674,32.9502,32.9722,80320.0
2015-09-28 15:40:00,45.01,45.15,45.01,45.09,80287.0,32.9649,33.0674,32.9649,33.0235,80287.0
2015-09-28 15:45:00,45.08,45.15,45.03,45.14,125294.0,33.0161,33.0674,32.9795,33.0601,125294.0
2015-09-28 15:50:00,45.15,45.21,45.13,45.17,151794.0,33.0674,33.1113,33.0528,33.082,151794.0
2015-09-28 15:55:00,45.17,45.21,45.02,45.02,234750.0,33.082,33.1113,32.9722,32.9722,234750.0
2015-09-29 09:30:00,45.38,46.31,45.36,46.19,119385.0,33.2359,33.917,33.2212,33.8291,119385.0
2015-09-29 09:35:00,46.18,46.2,46.0,46.15,38133.0,33.8218,33.8364,33.6899,33.7998,38133.0
2015-09-29 09:40:00,46.14,46.2,45.8,45.86,38433.0,33.7925,33.8364,33.5435,33.5874,38433.0
2015-09-29 09:45:00,45.87,45.99,45.8,45.96,28679.0,33.5947,33.6826,33.5435,33.6606,28679.0
2015-09-29 09:50:00,45.95,46.21,45.95,46.19,35815.0,33.6533,33.8437,33.6533,33.8291,35815.0
2015-09-29 09:55:00,46.19,46.38,46.18,46.33,54042.0,33.8291,33.9682,33.8218,33.9316,54042.0
2015-09-29 10:00:00,46.32,46.6,46.22,46.22,70215.0,33.9243,34.1294,33.8511,33.8511,70215.0
2015-09-29 10:05:00,46.24,46.37,46.08,46.1,46437.0,33.8657,33.9609,33.7485,33.7632,46437.0
2015-09-29 10:10:00,46.09,46.17,46.04,46.1,43551.0,33.7558,33.8144,33.7192,33.7632,43551.0
2015-09-29 10:15:00,46.08,46.12,45.94,45.94,43406.0,33.7485,33.7778,33.646,33.646,43406.0
2015-09-29 10:20:00,45.94,46.06,45.91,45.96,44981.0,33.646,33.7339,33.624,33.6606,44981.0
2015-09-29 10:25:00,45.96,46.25,45.96,46.2,29675.0,33.6606,33.873,33.6606,33.8364,29675.0
2015-09-29 10:30:00,46.22,46.29,46.19,46.22,27855.0,33.8511,33.9023,33.8291,33.8511,27855.0
2015-09-29 10:35:00,46.21,46.22,46.11,46.14,18882.0,33.8437,33.8511,33.7705,33.7925,18882.0
2015-09-29 10:40:00,46.14,46.14,45.88,45.9,25765.0,33.7925,33.7925,33.602,33.6167,25765.0
2015-09-29 10:45:00,45.92,46.01,45.78,45.79,50823.0,33.6313,33.6973,33.5288,33.5361,50823.0
2015-09-29 10:50:00,45.79,45.81,45.68,45.8,36839.0,33.5361,33.5508,33.4556,33.5435,36839.0
2015-09-29 10:55:00,45.79,45.94,45.79,45.88,33381.0,33.5361,33.646,33.5361,33.602,33381.0
2015-09-29 11:00:00,45.91,46.02,45.84,46.0,27761.0,33.624,33.7046,33.5728,33.6899,27761.0
2015-09-29 11:05:00,45.98,46.01,45.91,45.94,40808.0,33.6753,33.6973,33.624,33.646,40808.0
2015-09-29 11:10:00,45.93,45.94,45.76,45.83,39656.0,33.6387,33.646,33.5142,33.5654,39656.0
2015-09-29 11:15:00,45.82,45.89,45.69,45.69,41058.0,33.5581,33.6094,33.4629,33.4629,41058.0
2015-09-29 11:20:00,45.69,45.71,45.66,45.68,36521.0,33.4629,33.4775,33.4409,33.4556,36521.0
2015-09-29 11:25:00,45.69,45.7,45.6,45.66,54169.0,33.4629,33.4702,33.397,33.4409,54169.0
2015-09-29 11:30:00,45.66,45.71,45.54,45.58,43861.0,33.4409,33.4775,33.353,33.3823,43861.0
2015-09-29 11:35:00,45.58,45.71,45.51,45.71,33492.0,33.3823,33.4775,33.3311,33.4775,33492.0
2015-09-29 11:40:00,45.69,45.74,45.64,45.66,46466.0,33.4629,33.4995,33.4263,33.4409,46466.0
2015-09-29 11:45:00,45.65,45.81,45.65,45.75,23588.0,33.4336,33.5508,33.4336,33.5068,23588.0
2015-09-29 11:50:00,45.75,45.94,45.75,45.93,58302.0,33.5068,33.646,33.5068,33.6387,58302.0
2015-09-29 11:55:00,45.92,45.93,45.82,45.82,39592.0,33.6313,33.6387,33.5581,33.5581,39592.0
2015-09-29 12:00:00,45.82,45.92,45.77,45.91,38815.0,33.5581,33.6313,33.5215,33.624,38815.0
2015-09-29 12:05:00,45.93,45.98,45.84,45.98,43086.0,33.6387,33.6753,33.5728,33.6753,43086.0
2015-09-29 12:10:00,45.96,45.96,45.83,45.87,34026.0,33.6606,33.6606,33.5654,33.5947,34026.0
2015-09-29 12:15:00,45.86,46.08,45.86,45.97,54149.0,33.5874,33.7485,33.5874,33.668,54149.0
2015-09-29 12:20:00,45.94,45.96,45.81,45.95,28126.0,33.646,33.6606,33.5508,33.6533,28126.0
2015-09-29 12:25:00,45.94,46.04,45.93,46.04,26750.0,33.646,33.7192,33.6387,33.7192,26750.0
2015-09-29 12:30:00,46.05,46.07,45.97,46.06,28019.0,33.7266,33.7412,33.668,33.7339,28019.0
2015-09-29 12:35:00,46.07,46.07,45.81,45.81,43326.0,33.7412,33.7412,33.5508,33.5508,43326.0
2015-09-29 12:40:00,45.8,45.84,45.75,45.84,45356.0,33.5435,33.5728,33.5068,33.5728,45356.0
2015-09-29 12:45:00,45.86,45.86,45.62,45.73,42650.0,33.5874,33.5874,33.4116,33.4922,42650.0
2015-09-29 12:50:00,45.73,45.74,45.64,45.68,53121.0,33.4922,33.4995,33.4263,33.4556,53121.0
2015-09-29 12:55:00,45.66,45.68,45.52,45.55,24835.0,33.4409,33.4556,33.3384,33.3604,24835.0
2015-09-29 13:00:00,45.55,45.64,45.55,45.58,26190.0,33.3604,33.4263,33.3604,33.3823,26190.0
2015-09-29 13:05:00,45.56,45.72,45.55,45.66,32439.0,33.3677,33.4849,33.3604,33.4409,32439.0
2015-09-29 13:10:00,45.62,45.72,45.61,45.68,21431.0,33.4116,33.4849,33.4043,33.4556,21431.0
2015-09-29 13:15:00,45.67,45.86,45.65,45.86,19510.0,33.4482,33.5874,33.4336,33.5874,19510.0
2015-09-29 13:20:00,45.85,45.89,45.77,45.83,32614.0,33.5801,33.6094,33.5215,33.5654,32614.0
2015-09-29 13:25:00,45.84,45.88,45.76,45.85,28073.0,33.5728,33.602,33.5142,33.5801,28073.0
2015-09-29 13:30:00,45.85,45.98,45.83,45.86,30048.0,33.5801,33.6753,33.5654,33.5874,30048.0
2015-09-29 13:35:00,45.85,45.91,45.8,45.88,22640.0,33.5801,33.624,33.5435,33.602,22640.0
2015-09-29 13:40:00,45.87,46.0,45.86,45.97,26641.0,33.5947,33.6899,33.5874,33.668,26641.0
2015-09-29 13:45:00,45.97,46.03,45.84,45.84,25736.0,33.668,33.7119,33.5728,33.5728,25736.0
2015-09-29 13:50:00,45.84,45.85,45.71,45.73,23119.0,33.5728,33.5801,33.4775,33.4922,23119.0
2015-09-29 13:55:00,45.72,45.85,45.71,45.84,25916.0,33.4849,33.5801,33.4775,33.5728,25916.0
2015-09-29 14:00:00,45.84,45.86,45.7,45.73,37517.0,33.5728,33.5874,33.4702,33.4922,37517.0
2015-09-29 14:05:00,45.73,45.76,45.68,45.73,33761.0,33.4922,33.5142,33.4556,33.4922,33761.0
2015-09-29 14:10:00,45.72,45.78,45.66,45.69,28843.0,33.4849,33.5288,33.4409,33.4629,28843.0
2015-09-29 14:15:00,45.69,45.77,45.64,45.75,28983.0,33.4629,33.5215,33.4263,33.5068,28983.0
2015-09-29 14:20:00,45.77,45.79,45.69,45.71,21051.0,33.5215,33.5361,33.4629,33.4775,21051.0
2015-09-29 14:25:00,45.72,45.84,45.68,45.77,47900.0,33.4849,33.5728,33.4556,33.5215,47900.0
2015-09-29 14:30:00,45.75,45.8,45.7,45.7,31274.0,33.5068,33.5435,33.4702,33.4702,31274.0
2015-09-29 14:35:00,45.71,45.74,45.65,45.74,27312.0,33.4775,33.4995,33.4336,33.4995,27312.0
2015-09-29 14:40:00,45.74,45.75,45.62,45.63,21043.0,33.4995,33.5068,33.4116,33.4189,21043.0
2015-09-29 14:45:00,45.62,45.62,45.38,45.46,59742.0,33.4116,33.4116,33.2359,33.2944,59742.0
2015-09-29 14:50:00,45.47,45.5,45.39,45.41,31717.0,33.3018,33.3237,33.2432,33.2578,31717.0
2015-09-29 14:55:00,45.4,45.48,45.35,45.36,39430.0,33.2505,33.3091,33.2139,33.2212,39430.0
2015-09-29 15:00:00,45.35,45.38,45.25,45.32,42254.0,33.2139,33.2359,33.1406,33.1919,42254.0
2015-09-29 15:05:00,45.33,45.46,45.3,45.38,45918.0,33.1992,33.2944,33.1773,33.2359,45918.0
2015-09-29 15:10:00,45.38,45.47,45.32,45.36,40238.0,33.2359,33.3018,33.1919,33.2212,40238.0
2015-09-29 15:15:00,45.37,45.42,45.25,45.29,106673.0,33.2285,33.2651,33.1406,33.1699,106673.0
2015-09-29 15:20:00,45.29,45.29,45.09,45.12,62109.0,33.1699,33.1699,33.0235,33.0454,62109.0
2015-09-29 15:25:00,45.12,45.22,45.09,45.11,50615.0,33.0454,33.1187,33.0235,33.0381,50615.0
2015-09-29 15:30:00,45.12,45.28,45.11,45.22,83592.0,33.0454,33.1626,33.0381,33.1187,83592.0
2015-09-29 15:35:00,45.23,45.4,45.19,45.31,70596.0,33.126,33.2505,33.0967,33.1846,70596.0
2015-09-29 15:40:00,45.31,45.35,45.22,45.27,65126.0,33.1846,33.2139,33.1187,33.1553,65126.0
2015-09-29 15:45:00,45.27,45.43,45.26,45.43,90127.0,33.1553,33.2725,33.148,33.2725,90127.0
2015-09-29 15:50:00,45.42,45.56,45.37,45.52,121850.0,33.2651,33.3677,33.2285,33.3384,121850.0
2015-09-29 15:55:00,45.52,45.65,45.51,45.53,269003.0,33.3384,33.4336,33.3311,33.3457,269003.0
2015-09-30 09:30:00,46.14,46.55,46.14,46.41,88562.0,33.7925,34.0927,33.7925,33.9902,88562.0
2015-09-30 09:35:00,46.44,46.62,46.38,46.58,43245.0,34.0122,34.144,33.9682,34.1147,43245.0
2015-09-30 09:40:00,46.59,46.7,46.32,46.35,57141.0,34.122,34.2026,33.9243,33.9463,57141.0
2015-09-30 09:45:00,46.35,46.46,46.22,46.45,25955.0,33.9463,34.0268,33.8511,34.0195,25955.0
2015-09-30 09:50:00,46.45,46.5,46.37,46.42,45522.0,34.0195,34.0561,33.9609,33.9975,45522.0
2015-09-30 09:55:00,46.43,46.59,46.43,46.58,46521.0,34.0049,34.122,34.0049,34.1147,46521.0
2015-09-30 10:00:00,46.58,46.82,46.58,46.82,34739.0,34.1147,34.2905,34.1147,34.2905,34739.0
2015-09-30 10:05:00,46.81,47.01,46.79,47.01,58664.0,34.2832,34.4296,34.2685,34.4296,58664.0
2015-09-30 10:10:00,47.01,47.05,46.86,46.91,79504.0,34.4296,34.4589,34.3198,34.3564,79504.0
2015-09-30 10:15:00,46.9,46.91,46.72,46.75,32238.0,34.3491,34.3564,34.2173,34.2392,32238.0
2015-09-30 10:20:00,46.76,46.93,46.76,46.82,23079.0,34.2465,34.3711,34.2465,34.2905,23079.0
2015-09-30 10:25:00,46.83,46.9,46.77,46.82,33540.0,34.2978,34.3491,34.2539,34.2905,33540.0
2015-09-30 10:30:00,46.82,46.83,46.44,46.54,96190.0,34.2905,34.2978,34.0122,34.0854,96190.0
2015-09-30 10:35:00,46.52,46.66,46.51,46.57,98623.0,34.0708,34.1733,34.0635,34.1074,98623.0
2015-09-30 10:40:00,46.56,46.67,46.55,46.56,58432.0,34.1001,34.1806,34.0927,34.1001,58432.0
2015-09-30 10:45:00,46.56,46.6,46.32,46.34,59732.0,34.1001,34.1294,33.9243,33.9389,59732.0
2015-09-30 10:50:00,46.33,46.41,46.19,46.2,44793.0,33.9316,33.9902,33.8291,33.8364,44793.0
2015-09-30 10:55:00,46.21,46.25,46.0,46.06,65842.0,33.8437,33.873,33.6899,33.7339,65842.0
2015-09-30 11:00:00,46.06,46.08,45.94,46.0,32019.0,33.7339,33.7485,33.646,33.6899,32019.0
2015-09-30 11:05:00,46.0,46.04,45.94,45.95,26927.0,33.6899,33.7192,33.646,33.6533,26927.0
2015-09-30 11:10:00,45.94,46.15,45.94,46.14,24812.0,33.646,33.7998,33.646,33.7925,24812.0
2015-09-30 11:15:00,46.13,46.14,46.01,46.06,19411.0,33.7851,33.7925,33.6973,33.7339,19411.0
2015-09-30 11:20:00,46.09,46.09,46.0,46.07,43067.0,33.7558,33.7558,33.6899,33.7412,43067.0
2015-09-30 11:25:00,46.07,46.14,46.04,46.13,26222.0,33.7412,33.7925,33.7192,33.7851,26222.0
2015-09-30 11:30:00,46.09,46.1,46.01,46.04,25161.0,33.7558,33.7632,33.6973,33.7192,25161.0
2015-09-30 11:35:00,46.02,46.05,45.91,45.93,26512.0,33.7046,33.7266,33.624,33.6387,26512.0
2015-09-30 11:40:00,45.95,45.98,45.77,45.78,22272.0,33.6533,33.6753,33.5215,33.5288,22272.0
2015-09-30 11:45:00,45.8,45.88,45.79,45.84,23807.0,33.5435,33.602,33.5361,33.5728,23807.0
2015-09-30 11:50:00,45.86,45.88,45.78,45.84,17535.0,33.5874,33.602,33.5288,33.5728,17535.0
2015-09-30 11:55:00,45.82,45.94,45.8,45.93,25799.0,33.5581,33.646,33.5435,33.6387,25799.0
2015-09-30 12:00:00,45.94,46.0,45.94,45.97,50622.0,33.646,33.6899,33.646,33.668,50622.0
2015-09-30 12:05:00,45.97,45.97,45.83,45.9,33465.0,33.668,33.668,33.5654,33.6167,33465.0
2015-09-30 12:10:00,45.91,46.0,45.9,45.96,24826.0,33.624,33.6899,33.6167,33.6606,24826.0
2015-09-30 12:15:00,45.95,46.0,45.94,45.99,16084.0,33.6533,33.6899,33.646,33.6826,16084.0
2015-09-30 12:20:00,45.97,46.0,45.85,45.92,17526.0,33.668,33.6899,33.5801,33.6313,17526.0
2015-09-30 12:25:00,45.9,45.99,45.9,45.97,12377.0,33.6167,33.6826,33.6167,33.668,12377.0
2015-09-30 12:30:00,45.98,46.0,45.94,45.98,16380.0,33.6753,33.6899,33.646,33.6753,16380.0
2015-09-30 12:35:00,45.97,46.0,45.93,46.0,16081.0,33.668,33.6899,33.6387,33.6899,16081.0
2015-09-30 12:40:00,46.0,46.01,45.94,45.95,36613.0,33.6899,33.6973,33.646,33.6533,36613.0
2015-09-30 12:45:00,45.95,45.95,45.78,45.84,20416.0,33.6533,33.6533,33.5288,33.5728,20416.0
2015-09-30 12:50:00,45.84,45.92,45.82,45.89,13478.0,33.5728,33.6313,33.5581,33.6094,13478.0
2015-09-30 12:55:00,45.9,46.01,45.87,46.0,20631.0,33.6167,33.6973,33.5947,33.6899,20631.0
2015-09-30 13:00:00,45.99,46.0,45.93,45.95,15190.0,33.6826,33.6899,33.6387,33.6533,15190.0
2015-09-30 13:05:00,45.96,46.0,45.95,45.97,16294.0,33.6606,33.6899,33.6533,33.668,16294.0
2015-09-30 13:10:00,45.97,46.0,45.94,45.95,26299.0,33.668,33.6899,33.646,33.6533,26299.0
2015-09-30 13:15:00,45.94,46.05,45.93,46.01,64442.0,33.646,33.7266,33.6387,33.6973,64442.0
2015-09-30 13:20:00,46.01,46.05,45.97,46.05,34561.0,33.6973,33.7266,33.668,33.7266,34561.0
2015-09-30 13:25:00,46.05,46.06,46.0,46.03,22866.0,33.7266,33.7339,33.6899,33.7119,22866.0
2015-09-30 13:30:00,46.02,46.03,45.91,45.93,20442.0,33.7046,33.7119,33.624,33.6387,20442.0
2015-09-30 13:35:00,45.9,45.91,45.8,45.83,23768.0,33.6167,33.624,33.5435,33.5654,23768.0
2015-09-30 13:40:00,45.83,45.97,45.82,45.93,28258.0,33.5654,33.668,33.5581,33.6387,28258.0
2015-09-30 13:45:00,45.95,45.96,45.79,45.81,18705.0,33.6533,33.6606,33.5361,33.5508,18705.0
2015-09-30 13:50:00,45.82,45.87,45.76,45.84,25386.0,33.5581,33.5947,33.5142,33.5728,25386.0
2015-09-30 13:55:00,45.85,45.9,45.82,45.82,17899.0,33.5801,33.6167,33.5581,33.5581,17899.0
2015-09-30 14:00:00,45.82,45.84,45.66,45.67,30084.0,33.5581,33.5728,33.4409,33.4482,30084.0
2015-09-30 14:05:00,45.67,45.67,45.57,45.62,26772.0,33.4482,33.4482,33.375,33.4116,26772.0
2015-09-30 14:10:00,45.62,45.7,45.58,45.69,19308.0,33.4116,33.4702,33.3823,33.4629,19308.0
2015-09-30 14:15:00,45.7,45.7,45.59,45.64,33462.0,33.4702,33.4702,33.3897,33.4263,33462.0
2015-09-30 14:20:00,45.64,45.68,45.58,45.61,38891.0,33.4263,33.4556,33.3823,33.4043,38891.0
2015-09-30 14:25:00,45.61,45.72,45.58,45.72,34560.0,33.4043,33.4849,33.3823,33.4849,34560.0
2015-09-30 14:30:00,45.73,45.73,45.59,45.6,42560.0,33.4922,33.4922,33.3897,33.397,42560.0
2015-09-30 14:35:00,45.6,45.73,45.59,45.71,23577.0,33.397,33.4922,33.3897,33.4775,23577.0
2015-09-30 14:40:00,45.71,45.93,45.71,45.9,25313.0,33.4775,33.6387,33.4775,33.6167,25313.0
2015-09-30 14:45:00,45.9,46.03,45.89,46.0,25013.0,33.6167,33.7119,33.6094,33.6899,25013.0
2015-09-30 14:50:00,46.0,46.02,45.91,45.98,30321.0,33.6899,33.7046,33.624,33.6753,30321.0
2015-09-30 14:55:00,45.98,46.02,45.96,45.96,18740.0,33.6753,33.7046,33.6606,33.6606,18740.0
2015-09-30 15:00:00,45.98,46.0,45.87,45.89,25274.0,33.6753,33.6899,33.5947,33.6094,25274.0
2015-09-30 15:05:00,45.9,46.0,45.89,45.96,28537.0,33.6167,33.6899,33.6094,33.6606,28537.0
2015-09-30 15:10:00,45.98,45.99,45.92,45.95,41948.0,33.6753,33.6826,33.6313,33.6533,41948.0
2015-09-30 15:15:00,45.95,45.98,45.78,45.96,72661.0,33.6533,33.6753,33.5288,33.6606,72661.0
2015-09-30 15:20:00,45.95,46.05,45.95,45.95,74259.0,33.6533,33.7266,33.6533,33.6533,74259.0
2015-09-30 15:25:00,45.95,45.99,45.93,45.94,54114.0,33.6533,33.6826,33.6387,33.646,54114.0
2015-09-30 15:30:00,45.94,45.97,45.86,45.9,117163.0,33.646,33.668,33.5874,33.6167,117163.0
2015-09-30 15:35:00,45.91,46.02,45.88,46.01,119076.0,33.624,33.7046,33.602,33.6973,119076.0
2015-09-30 15:40:00,46.0,46.14,45.98,46.14,161375.0,33.6899,33.7925,33.6753,33.7925,161375.0
2015-09-30 15:45:00,46.14,46.36,46.14,46.33,259523.0,33.7925,33.9536,33.7925,33.9316,259523.0
2015-09-30 15:50:00,46.34,46.41,46.29,46.3,138689.0,33.9389,33.9902,33.9023,33.9096,138689.0
2015-09-30 15:55:00,46.3,46.37,46.28,46.32,374294.0,33.9096,33.9609,33.895,33.9243,374294.0
2015-10-01 09:30:00,46.49,46.99,46.21,46.46,106607.0,34.0488,34.415,33.8437,34.0268,106607.0
2015-10-01 09:35:00,46.46,46.48,46.16,46.25,73210.0,34.0268,34.0415,33.8071,33.873,73210.0
2015-10-01 09:40:00,46.23,46.38,46.17,46.26,82628.0,33.8584,33.9682,33.8144,33.8804,82628.0
2015-10-01 09:45:00,46.28,46.47,46.03,46.47,67696.0,33.895,34.0342,33.7119,34.0342,67696.0
2015-10-01 09:50:00,46.51,46.8,46.51,46.77,60609.0,34.0635,34.2758,34.0635,34.2539,60609.0
2015-10-01 09:55:00,46.77,46.8,46.66,46.71,81433.0,34.2539,34.2758,34.1733,34.2099,81433.0
2015-10-01 10:00:00,46.76,46.98,46.71,46.91,90544.0,34.2465,34.4077,34.2099,34.3564,90544.0
2015-10-01 10:05:00,46.92,47.51,46.92,47.4,121559.0,34.3637,34.7958,34.3637,34.7153,121559.0
2015-10-01 10:10:00,47.4,47.5,47.34,47.44,54268.0,34.7153,34.7885,34.6713,34.7446,54268.0
2015-10-01 10:15:00,47.46,47.56,47.46,47.51,53682.0,34.7592,34.8325,34.7592,34.7958,53682.0
2015-10-01 10:20:00,47.51,47.53,47.32,47.35,48996.0,34.7958,34.8105,34.6567,34.6787,48996.0
2015-10-01 10:25:00,47.36,47.59,47.34,47.46,38894.0,34.686,34.8544,34.6713,34.7592,38894.0
2015-10-01 10:30:00,47.47,47.53,47.2,47.26,31562.0,34.7665,34.8105,34.5688,34.6127,31562.0
2015-10-01 10:35:00,47.23,47.4,47.18,47.4,49501.0,34.5908,34.7153,34.5542,34.7153,49501.0
2015-10-01 10:40:00,47.4,47.47,47.09,47.19,39400.0,34.7153,34.7665,34.4882,34.5615,39400.0
2015-10-01 10:45:00,47.21,47.38,47.17,47.18,28056.0,34.5761,34.7006,34.5468,34.5542,28056.0
2015-10-01 10:50:00,47.21,47.21,46.97,46.97,39254.0,34.5761,34.5761,34.4004,34.4004,39254.0
2015-10-01 10:55:00,46.95,47.14,46.89,47.04,26905.0,34.3857,34.5249,34.3418,34.4516,26905.0
2015-10-01 11:00:00,47.03,47.05,46.82,46.85,46028.0,34.4443,34.4589,34.2905,34.3125,46028.0
2015-10-01 11:05:00,46.85,47.15,46.77,47.05,34877.0,34.3125,34.5322,34.2539,34.4589,34877.0
2015-10-01 11:10:00,47.03,47.19,47.01,47.01,47361.0,34.4443,34.5615,34.4296,34.4296,47361.0
2015-10-01 11:15:00,47.01,47.05,46.88,46.92,41341.0,34.4296,34.4589,34.3344,34.3637,41341.0
2015-10-01 11:20:00,46.91,47.12,46.86,47.09,65422.0,34.3564,34.5102,34.3198,34.4882,65422.0
2015-10-01 11:25:00,47.09,47.43,47.08,47.29,46865.0,34.4882,34.7373,34.4809,34.6347,46865.0
2015-10-01 11:30:00,47.25,47.3,47.07,47.07,67304.0,34.6054,34.642,34.4736,34.4736,67304.0
2015-10-01 11:35:00,47.07,47.18,47.01,47.16,24904.0,34.4736,34.5542,34.4296,34.5395,24904.0
2015-10-01 11:40:00,47.16,47.23,47.0,47.06,55644.0,34.5395,34.5908,34.4223,34.4663,55644.0
2015-10-01 11:45:00,47.04,47.09,46.98,47.03,46711.0,34.4516,34.4882,34.4077,34.4443,46711.0
2015-10-01 11:50:00,47.02,47.03,46.74,46.75,36993.0,34.437,34.4443,34.2319,34.2392,36993.0
2015-10-01 11:55:00,46.77,46.81,46.59,46.64,50269.0,34.2539,34.2832,34.122,34.1587,50269.0
2015-10-01 12:00:00,46.65,46.7,46.58,46.68,57195.0,34.166,34.2026,34.1147,34.188,57195.0
2015-10-01 12:05:00,46.68,46.74,46.64,46.73,58359.0,34.188,34.2319,34.1587,34.2246,58359.0
2015-10-01 12:10:00,46.71,46.89,46.7,46.89,26851.0,34.2099,34.3418,34.2026,34.3418,26851.0
2015-10-01 12:15:00,46.87,46.92,46.79,46.88,26797.0,34.3271,34.3637,34.2685,34.3344,26797.0
2015-10-01 12:20:00,46.89,46.9,46.8,46.81,22655.0,34.3418,34.3491,34.2758,34.2832,22655.0
2015-10-01 12:25:00,46.81,47.06,46.81,46.96,34767.0,34.2832,34.4663,34.2832,34.393,34767.0
2015-10-01 12:30:00,46.96,47.1,46.93,47.03,24608.0,34.393,34.4956,34.3711,34.4443,24608.0
2015-10-01 12:35:00,47.02,47.1,46.93,47.04,27468.0,34.437,34.4956,34.3711,34.4516,27468.0
2015-10-01 12:40:00,47.03,47.15,46.99,47.15,24531.0,34.4443,34.5322,34.415,34.5322,24531.0
2015-10-01 12:45:00,47.15,47.15,46.98,46.98,26993.0,34.5322,34.5322,34.4077,34.4077,26993.0
2015-10-01 12:50:00,46.99,47.1,46.97,47.07,26713.0,34.415,34.4956,34.4004,34.4736,26713.0
2015-10-01 12:55:00,47.08,47.33,47.08,47.23,28532.0,34.4809,34.664,34.4809,34.5908,28532.0
2015-10-01 13:00:00,47.21,47.21,47.06,47.06,26288.0,34.5761,34.5761,34.4663,34.4663,26288.0
2015-10-01 13:05:00,47.06,47.16,47.06,47.16,20391.0,34.4663,34.5395,34.4663,34.5395,20391.0
2015-10-01 13:10:00,47.16,47.18,47.08,47.15,32692.0,34.5395,34.5542,34.4809,34.5322,32692.0
2015-10-01 13:15:00,47.14,47.37,47.14,47.28,33386.0,34.5249,34.6933,34.5249,34.6274,33386.0
2015-10-01 13:20:00,47.26,47.27,47.17,47.24,23027.0,34.6127,34.6201,34.5468,34.5981,23027.0
2015-10-01 13:25:00,47.24,47.35,47.22,47.27,30030.0,34.5981,34.6787,34.5834,34.6201,30030.0
2015-10-01 13:30:00,47.29,47.39,47.28,47.34,29970.0,34.6347,34.708,34.6274,34.6713,29970.0
2015-10-01 13:35:00,47.35,47.43,47.23,47.4,42622.0,34.6787,34.7373,34.5908,34.7153,42622.0
2015-10-01 13:40:00,47.39,47.39,47.28,47.37,22743.0,34.708,34.708,34.6274,34.6933,22743.0
2015-10-01 13:45:00,47.38,47.47,47.34,47.45,32767.0,34.7006,34.7665,34.6713,34.7519,32767.0
2015-10-01 13:50:00,47.45,47.55,47.37,47.49,38674.0,34.7519,34.8251,34.6933,34.7812,38674.0
2015-10-01 13:55:00,47.49,47.63,47.46,47.63,37250.0,34.7812,34.8837,34.7592,34.8837,37250.0
2015-10-01 14:00:00,47.64,47.64,47.47,47.47,21883.0,34.8911,34.8911,34.7665,34.7665,21883.0
2015-10-01 14:05:00,47.46,47.66,47.44,47.61,42044.0,34.7592,34.9057,34.7446,34.8691,42044.0
2015-10-01 14:10:00,47.6,47.75,47.55,47.67,37854.0,34.8618,34.9716,34.8251,34.913,37854.0
2015-10-01 14:15:00,47.69,47.85,47.68,47.81,56497.0,34.9277,35.0449,34.9203,35.0156,56497.0
2015-10-01 14:20:00,47.81,47.85,47.77,47.81,78491.0,35.0156,35.0449,34.9863,35.0156,78491.0
2015-10-01 14:25:00,47.82,47.88,47.77,47.82,52030.0,35.0229,35.0668,34.9863,35.0229,52030.0
2015-10-01 14:30:00,47.83,47.93,47.79,47.87,67241.0,35.0302,35.1034,35.0009,35.0595,67241.0
2015-10-01 14:35:00,47.87,47.93,47.81,47.93,76613.0,35.0595,35.1034,35.0156,35.1034,76613.0
2015-10-01 14:40:00,47.93,47.98,47.8,47.81,51710.0,35.1034,35.1401,35.0082,35.0156,51710.0
2015-10-01 14:45:00,47.81,47.9,47.78,47.78,65151.0,35.0156,35.0815,34.9936,34.9936,65151.0
2015-10-01 14:50:00,47.79,47.94,47.75,47.93,69041.0,35.0009,35.1108,34.9716,35.1034,69041.0
2015-10-01 14:55:00,47.94,47.99,47.88,47.9,67690.0,35.1108,35.1474,35.0668,35.0815,67690.0
2015-10-01 15:00:00,47.9,48.0,47.88,47.88,51158.0,35.0815,35.1547,35.0668,35.0668,51158.0
2015-10-01 15:05:00,47.88,47.94,47.77,47.85,32595.0,35.0668,35.1108,34.9863,35.0449,32595.0
2015-10-01 15:10:00,47.84,47.95,47.82,47.95,32990.0,35.0375,35.1181,35.0229,35.1181,32990.0
2015-10-01 15:15:00,47.94,47.94,47.83,47.89,41530.0,35.1108,35.1108,35.0302,35.0741,41530.0
2015-10-01 15:20:00,47.89,47.92,47.79,47.84,43077.0,35.0741,35.0961,35.0009,35.0375,43077.0
2015-10-01 15:25:00,47.85,47.91,47.75,47.89,60242.0,35.0449,35.0888,34.9716,35.0741,60242.0
2015-10-01 15:30:00,47.89,47.89,47.8,47.84,74462.0,35.0741,35.0741,35.0082,35.0375,74462.0
2015-10-01 15:35:00,47.85,47.86,47.75,47.78,165423.0,35.0449,35.0522,34.9716,34.9936,165423.0
2015-10-01 15:40:00,47.78,47.84,47.73,47.73,64157.0,34.9936,35.0375,34.957,34.957,64157.0
2015-10-01 15:45:00,47.74,47.97,47.69,47.95,171374.0,34.9643,35.1327,34.9277,35.1181,171374.0
2015-10-01 15:50:00,47.95,48.0,47.91,47.92,158999.0,35.1181,35.1547,35.0888,35.0961,158999.0
2015-10-01 15:55:00,47.92,48.0,47.91,47.93,259301.0,35.0961,35.1547,35.0888,35.1034,259301.0
2015-10-02 09:30:00,46.92,47.25,46.76,46.76,79109.0,34.3637,34.6054,34.2465,34.2465,79109.0
2015-10-02 09:35:00,46.76,47.11,46.76,47.09,67354.0,34.2465,34.5029,34.2465,34.4882,67354.0
2015-10-02 09:40:00,47.08,47.3,47.03,47.17,64130.0,34.4809,34.642,34.4443,34.5468,64130.0
2015-10-02 09:45:00,47.2,47.2,46.99,47.04,63338.0,34.5688,34.5688,34.415,34.4516,63338.0
2015-10-02 09:50:00,47.0,47.06,46.91,47.03,90479.0,34.4223,34.4663,34.3564,34.4443,90479.0
2015-10-02 09:55:00,47.07,47.12,46.99,47.01,38929.0,34.4736,34.5102,34.415,34.4296,38929.0
2015-10-02 10:00:00,47.0,47.2,46.94,47.13,46607.0,34.4223,34.5688,34.3784,34.5175,46607.0
2015-10-02 10:05:00,47.12,47.13,46.87,46.91,73849.0,34.5102,34.5175,34.3271,34.3564,73849.0
2015-10-02 10:10:00,46.91,46.96,46.82,46.91,36803.0,34.3564,34.393,34.2905,34.3564,36803.0
2015-10-02 10:15:00,46.9,47.06,46.86,46.96,62237.0,34.3491,34.4663,34.3198,34.393,62237.0
2015-10-02 10:20:00,46.96,47.03,46.88,46.93,48373.0,34.393,34.4443,34.3344,34.3711,48373.0
2015-10-02 10:25:00,46.93,46.95,46.85,46.86,40868.0,34.3711,34.3857,34.3125,34.3198,40868.0
2015-10-02 10:30:00,46.86,46.86,46.7,46.79,61706.0,34.3198,34.3198,34.2026,34.2685,61706.0
2015-10-02 10:35:00,46.8,46.95,46.74,46.95,36636.0,34.2758,34.3857,34.2319,34.3857,36636.0
2015-10-02 10:40:00,46.95,47.14,46.94,47.12,33397.0,34.3857,34.5249,34.3784,34.5102,33397.0
2015-10-02 10:45:00,47.11,47.13,46.96,47.13,31440.0,34.5029,34.5175,34.393,34.5175,31440.0
2015-10-02 10:50:00,47.13,47.13,47.01,47.05,28018.0,34.5175,34.5175,34.4296,34.4589,28018.0
2015-10-02 10:55:00,47.08,47.2,47.06,47.16,30692.0,34.4809,34.5688,34.4663,34.5395,30692.0
2015-10-02 11:00:00,47.16,47.21,47.11,47.17,39101.0,34.5395,34.5761,34.5029,34.5468,39101.0
2015-10-02 11:05:00,47.17,47.25,47.11,47.21,59787.0,34.5468,34.6054,34.5029,34.5761,59787.0
2015-10-02 11:10:00,47.21,47.29,47.2,47.25,62096.0,34.5761,34.6347,34.5688,34.6054,62096.0
2015-10-02 11:15:00,47.25,47.27,46.95,46.95,33724.0,34.6054,34.6201,34.3857,34.3857,33724.0
2015-10-02 11:20:00,46.95,47.01,46.88,46.88,30230.0,34.3857,34.4296,34.3344,34.3344,30230.0
2015-10-02 11:25:00,46.87,47.0,46.87,46.99,35661.0,34.3271,34.4223,34.3271,34.415,35661.0
2015-10-02 11:30:00,47.0,47.15,46.99,47.14,45998.0,34.4223,34.5322,34.415,34.5249,45998.0
2015-10-02 11:35:00,47.12,47.29,47.06,47.11,37031.0,34.5102,34.6347,34.4663,34.5029,37031.0
2015-10-02 11:40:00,47.09,47.12,47.06,47.09,27737.0,34.4882,34.5102,34.4663,34.4882,27737.0
2015-10-02 11:45:00,47.09,47.13,47.05,47.08,30598.0,34.4882,34.5175,34.4589,34.4809,30598.0
2015-10-02 11:50:00,47.07,47.15,46.97,47.14,36076.0,34.4736,34.5322,34.4004,34.5249,36076.0
2015-10-02 11:55:00,47.13,47.16,47.08,47.14,33588.0,34.5175,34.5395,34.4809,34.5249,33588.0
2015-10-02 12:00:00,47.15,47.21,47.1,47.15,33133.0,34.5322,34.5761,34.4956,34.5322,33133.0
2015-10-02 12:05:00,47.15,47.25,47.12,47.2,28644.0,34.5322,34.6054,34.5102,34.5688,28644.0
2015-10-02 12:10:00,47.21,47.39,47.21,47.36,37117.0,34.5761,34.708,34.5761,34.686,37117.0
2015-10-02 12:15:00,47.37,47.42,47.33,47.39,28271.0,34.6933,34.7299,34.664,34.708,28271.0
2015-10-02 12:20:00,47.39,47.41,47.32,47.32,21983.0,34.708,34.7226,34.6567,34.6567,21983.0
2015-10-02 12:25:00,47.31,47.34,47.19,47.24,43406.0,34.6494,34.6713,34.5615,34.5981,43406.0
2015-10-02 12:30:00,47.25,47.47,47.25,47.44,41745.0,34.6054,34.7665,34.6054,34.7446,41745.0
2015-10-02 12:35:00,47.43,47.47,47.37,47.42,33165.0,34.7373,34.7665,34.6933,34.7299,33165.0
2015-10-02 12:40:00,47.42,47.56,47.41,47.55,29503.0,34.7299,34.8325,34.7226,34.8251,29503.0
2015-10-02 12:45:00,47.56,47.75,47.55,47.69,41327.0,34.8325,34.9716,34.8251,34.9277,41327.0
2015-10-02 12:50:00,47.7,47.86,47.68,47.82,30423.0,34.935,35.0522,34.9203,35.0229,30423.0
2015-10-02 12:55:00,47.82,47.9,47.8,47.84,27185.0,35.0229,35.0815,35.0082,35.0375,27185.0
2015-10-02 13:00:00,47.83,47.96,47.83,47.92,56450.0,35.0302,35.1254,35.0302,35.0961,56450.0
2015-10-02 13:05:00,47.93,47.99,47.89,47.96,32257.0,35.1034,35.1474,35.0741,35.1254,32257.0
2015-10-02 13:10:00,47.95,48.05,47.92,47.99,43716.0,35.1181,35.1913,35.0961,35.1474,43716.0
2015-10-02 13:15:00,47.99,48.04,47.87,47.92,39786.0,35.1474,35.184,35.0595,35.0961,39786.0
2015-10-02 13:20:00,47.91,47.95,47.76,47.78,25093.0,35.0888,35.1181,34.9789,34.9936,25093.0
2015-10-02 13:25:00,47.79,47.82,47.74,47.81,31061.0,35.0009,35.0229,34.9643,35.0156,31061.0
2015-10-02 13:30:00,47.82,47.94,47.81,47.88,22504.0,35.0229,35.1108,35.0156,35.0668,22504.0
2015-10-02 13:35:00,47.9,47.9,47.75,47.76,18949.0,35.0815,35.0815,34.9716,34.9789,18949.0
2015-10-02 13:40:00,47.76,47.91,47.72,47.88,20280.0,34.9789,35.0888,34.9496,35.0668,20280.0
2015-10-02 13:45:00,47.85,48.02,47.85,47.99,18624.0,35.0449,35.1694,35.0449,35.1474,18624.0
2015-10-02 13:50:00,47.98,48.04,47.9,47.91,23668.0,35.1401,35.184,35.0815,35.0888,23668.0
2015-10-02 13:55:00,47.92,47.96,47.85,47.89,25505.0,35.0961,35.1254,35.0449,35.0741,25505.0
2015-10-02 14:00:00,47.91,47.92,47.82,47.89,24202.0,35.0888,35.0961,35.0229,35.0741,24202.0
2015-10-02 14:05:00,47.89,48.07,47.88,48.06,36342.0,35.0741,35.206,35.0668,35.1987,36342.0
2015-10-02 14:10:00,48.05,48.07,47.89,47.91,30215.0,35.1913,35.206,35.0741,35.0888,30215.0
2015-10-02 14:15:00,47.89,47.9,47.83,47.85,27468.0,35.0741,35.0815,35.0302,35.0449,27468.0
2015-10-02 14:20:00,47.85,47.94,47.77,47.92,29887.0,35.0449,35.1108,34.9863,35.0961,29887.0
2015-10-02 14:25:00,47.93,47.96,47.83,47.83,22287.0,35.1034,35.1254,35.0302,35.0302,22287.0
2015-10-02 14:30:00,47.84,47.88,47.78,47.79,30635.0,35.0375,35.0668,34.9936,35.0009,30635.0
2015-10-02 14:35:00,47.78,47.9,47.72,47.9,22363.0,34.9936,35.0815,34.9496,35.0815,22363.0
2015-10-02 14:40:00,47.89,47.91,47.8,47.9,35356.0,35.0741,35.0888,35.0082,35.0815,35356.0
2015-10-02 14:45:00,47.91,47.93,47.84,47.87,75970.0,35.0888,35.1034,35.0375,35.0595,75970.0
2015-10-02 14:50:00,47.87,47.97,47.85,47.89,79778.0,35.0595,35.1327,35.0449,35.0741,79778.0
2015-10-02 14:55:00,47.9,47.96,47.87,47.87,60626.0,35.0815,35.1254,35.0595,35.0595,60626.0
2015-10-02 15:00:00,47.88,47.94,47.86,47.94,53904.0,35.0668,35.1108,35.0522,35.1108,53904.0
2015-10-02 15:05:00,47.95,48.0,47.9,48.0,64788.0,35.1181,35.1547,35.0815,35.1547,64788.0
2015-10-02 15:10:00,48.0,48.1,47.99,48.09,65021.0,35.1547,35.228,35.1474,35.2206,65021.0
2015-10-02 15:15:00,48.1,48.27,48.1,48.24,79471.0,35.228,35.3525,35.228,35.3305,79471.0
2015-10-02 15:20:00,48.24,48.27,48.18,48.25,63360.0,35.3305,35.3525,35.2865,35.3378,63360.0
2015-10-02 15:25:00,48.25,48.39,48.2,48.37,99589.0,35.3378,35.4403,35.3012,35.4257,99589.0
2015-10-02 15:30:00,48.37,48.38,48.31,48.35,92459.0,35.4257,35.433,35.3818,35.411,92459.0
2015-10-02 15:35:00,48.35,48.44,48.34,48.38,126320.0,35.411,35.477,35.4037,35.433,126320.0
2015-10-02 15:40:00,48.38,48.39,48.23,48.29,113442.0,35.433,35.4403,35.3232,35.3671,113442.0
2015-10-02 15:45:00,48.29,48.31,48.23,48.31,173968.0,35.3671,35.3818,35.3232,35.3818,173968.0
2015-10-02 15:50:00,48.31,48.37,48.28,48.36,134578.0,35.3818,35.4257,35.3598,35.4184,134578.0
2015-10-02 15:55:00,48.36,48.4,48.29,48.4,244443.0,35.4184,35.4477,35.3671,35.4477,244443.0
2015-10-05 09:30:00,48.95,49.31,48.72,49.16,112891.0,35.8505,36.1141,35.682,36.0043,112891.0
2015-10-05 09:35:00,49.12,49.29,49.0,49.29,45708.0,35.975,36.0995,35.8871,36.0995,45708.0
2015-10-05 09:40:00,49.3,49.41,49.2,49.22,40476.0,36.1068,36.1874,36.0336,36.0482,40476.0
2015-10-05 09:45:00,49.23,49.41,49.15,49.41,33705.0,36.0556,36.1874,35.997,36.1874,33705.0
2015-10-05 09:50:00,49.46,49.68,49.44,49.53,95643.0,36.224,36.3851,36.2094,36.2753,95643.0
2015-10-05 09:55:00,49.57,49.82,49.53,49.79,98476.0,36.3046,36.4877,36.2753,36.4657,98476.0
2015-10-05 10:00:00,49.79,49.85,49.59,49.6,98980.0,36.4657,36.5096,36.3192,36.3265,98980.0
2015-10-05 10:05:00,49.58,49.64,49.46,49.51,64195.0,36.3119,36.3558,36.224,36.2606,64195.0
2015-10-05 10:10:00,49.5,49.84,49.5,49.71,74126.0,36.2533,36.5023,36.2533,36.4071,74126.0
2015-10-05 10:15:00,49.7,49.87,49.63,49.87,106306.0,36.3998,36.5243,36.3485,36.5243,106306.0
2015-10-05 10:20:00,49.89,50.16,49.85,50.02,140004.0,36.5389,36.7367,36.5096,36.6341,140004.0
2015-10-05 10:25:00,50.04,50.22,49.98,50.19,49907.0,36.6488,36.7806,36.6048,36.7586,49907.0
2015-10-05 10:30:00,50.2,50.32,50.16,50.21,96295.0,36.766,36.8539,36.7367,36.7733,96295.0
2015-10-05 10:35:00,50.2,50.21,49.81,49.83,53078.0,36.766,36.7733,36.4803,36.495,53078.0
2015-10-05 10:40:00,49.83,49.86,49.63,49.63,28989.0,36.495,36.517,36.3485,36.3485,28989.0
2015-10-05 10:45:00,49.64,49.75,49.53,49.68,63303.0,36.3558,36.4364,36.2753,36.3851,63303.0
2015-10-05 10:50:00,49.68,49.72,49.53,49.68,67770.0,36.3851,36.4144,36.2753,36.3851,67770.0
2015-10-05 10:55:00,49.71,49.77,49.65,49.77,27877.0,36.4071,36.451,36.3632,36.451,27877.0
2015-10-05 11:00:00,49.79,50.01,49.76,50.01,45344.0,36.4657,36.6268,36.4437,36.6268,45344.0
2015-10-05 11:05:00,50.02,50.11,49.98,50.08,46220.0,36.6341,36.7001,36.6048,36.6781,46220.0
2015-10-05 11:10:00,50.08,50.25,50.07,50.18,60088.0,36.6781,36.8026,36.6708,36.7513,60088.0
2015-10-05 11:15:00,50.18,50.19,50.06,50.07,31406.0,36.7513,36.7586,36.6634,36.6708,31406.0
2015-10-05 11:20:00,50.06,50.15,50.03,50.07,26350.0,36.6634,36.7294,36.6415,36.6708,26350.0
2015-10-05 11:25:00,50.07,50.24,50.01,50.06,31235.0,36.6708,36.7953,36.6268,36.6634,31235.0
2015-10-05 11:30:00,50.06,50.13,49.94,49.98,78461.0,36.6634,36.7147,36.5755,36.6048,78461.0
2015-10-05 11:35:00,49.97,49.97,49.81,49.85,19070.0,36.5975,36.5975,36.4803,36.5096,19070.0
2015-10-05 11:40:00,49.84,49.87,49.74,49.77,26962.0,36.5023,36.5243,36.4291,36.451,26962.0
2015-10-05 11:45:00,49.76,49.8,49.73,49.8,35612.0,36.4437,36.473,36.4217,36.473,35612.0
2015-10-05 11:50:00,49.79,49.91,49.7,49.89,34350.0,36.4657,36.5536,36.3998,36.5389,34350.0
2015-10-05 11:55:00,49.86,49.95,49.86,49.93,15769.0,36.517,36.5829,36.517,36.5682,15769.0
2015-10-05 12:00:00,49.93,49.93,49.81,49.83,14731.0,36.5682,36.5682,36.4803,36.495,14731.0
2015-10-05 12:05:00,49.84,49.96,49.82,49.92,35144.0,36.5023,36.5902,36.4877,36.5609,35144.0
2015-10-05 12:10:00,49.92,49.93,49.83,49.9,23948.0,36.5609,36.5682,36.495,36.5463,23948.0
2015-10-05 12:15:00,49.9,50.06,49.89,50.02,22339.0,36.5463,36.6634,36.5389,36.6341,22339.0
2015-10-05 12:20:00,50.03,50.05,49.93,49.95,20568.0,36.6415,36.6561,36.5682,36.5829,20568.0
2015-10-05 12:25:00,49.95,50.01,49.88,50.01,29507.0,36.5829,36.6268,36.5316,36.6268,29507.0
2015-10-05 12:30:00,50.0,50.12,49.94,49.96,26779.0,36.6195,36.7074,36.5755,36.5902,26779.0
2015-10-05 12:35:00,49.94,50.0,49.92,49.95,19953.0,36.5755,36.6195,36.5609,36.5829,19953.0
2015-10-05 12:40:00,49.94,50.04,49.89,50.01,21900.0,36.5755,36.6488,36.5389,36.6268,21900.0
2015-10-05 12:45:00,50.01,50.03,49.89,49.93,15991.0,36.6268,36.6415,36.5389,36.5682,15991.0
2015-10-05 12:50:00,49.92,49.93,49.81,49.84,21124.0,36.5609,36.5682,36.4803,36.5023,21124.0
2015-10-05 12:55:00,49.84,49.9,49.81,49.82,24181.0,36.5023,36.5463,36.4803,36.4877,24181.0
2015-10-05 13:00:00,49.86,49.86,49.71,49.8,25718.0,36.517,36.517,36.4071,36.473,25718.0
2015-10-05 13:05:00,49.8,49.88,49.77,49.85,39291.0,36.473,36.5316,36.451,36.5096,39291.0
2015-10-05 13:10:00,49.84,50.06,49.84,50.01,36249.0,36.5023,36.6634,36.5023,36.6268,36249.0
2015-10-05 13:15:00,50.0,50.05,49.99,50.04,21156.0,36.6195,36.6561,36.6122,36.6488,21156.0
2015-10-05 13:20:00,50.04,50.08,49.98,50.02,26787.0,36.6488,36.6781,36.6048,36.6341,26787.0
2015-10-05 13:25:00,50.02,50.05,49.98,49.98,25727.0,36.6341,36.6561,36.6048,36.6048,25727.0
2015-10-05 13:30:00,49.99,50.05,49.97,49.99,32396.0,36.6122,36.6561,36.5975,36.6122,32396.0
2015-10-05 13:35:00,49.99,50.04,49.92,50.02,18340.0,36.6122,36.6488,36.5609,36.6341,18340.0
2015-10-05 13:40:00,50.0,50.05,49.98,50.02,21041.0,36.6195,36.6561,36.6048,36.6341,21041.0
2015-10-05 13:45:00,50.02,50.15,50.02,50.14,26978.0,36.6341,36.7294,36.6341,36.722,26978.0
2015-10-05 13:50:00,50.11,50.15,50.07,50.11,19191.0,36.7001,36.7294,36.6708,36.7001,19191.0
2015-10-05 13:55:00,50.11,50.18,50.1,50.16,21586.0,36.7001,36.7513,36.6927,36.7367,21586.0
2015-10-05 14:00:00,50.17,50.23,50.1,50.13,36031.0,36.744,36.7879,36.6927,36.7147,36031.0
2015-10-05 14:05:00,50.14,50.18,50.04,50.14,47221.0,36.722,36.7513,36.6488,36.722,47221.0
2015-10-05 14:10:00,50.13,50.15,50.03,50.05,28580.0,36.7147,36.7294,36.6415,36.6561,28580.0
2015-10-05 14:15:00,50.05,50.19,50.05,50.13,23197.0,36.6561,36.7586,36.6561,36.7147,23197.0
2015-10-05 14:20:00,50.12,50.25,50.12,50.21,34972.0,36.7074,36.8026,36.7074,36.7733,34972.0
2015-10-05 14:25:00,50.21,50.29,50.2,50.23,32974.0,36.7733,36.8319,36.766,36.7879,32974.0
2015-10-05 14:30:00,50.25,50.31,50.21,50.27,69335.0,36.8026,36.8465,36.7733,36.8172,69335.0
2015-10-05 14:35:00,50.27,50.27,50.19,50.21,34163.0,36.8172,36.8172,36.7586,36.7733,34163.0
2015-10-05 14:40:00,50.21,50.41,50.2,50.41,34945.0,36.7733,36.9198,36.766,36.9198,34945.0
2015-10-05 14:45:00,50.4,50.44,50.37,50.37,28420.0,36.9124,36.9417,36.8905,36.8905,28420.0
2015-10-05 14:50:00,50.37,50.41,50.29,50.35,34586.0,36.8905,36.9198,36.8319,36.8758,34586.0
2015-10-05 14:55:00,50.35,50.45,50.29,50.37,31563.0,36.8758,36.9491,36.8319,36.8905,31563.0
2015-10-05 15:00:00,50.37,50.53,50.33,50.53,39036.0,36.8905,37.0077,36.8612,37.0077,39036.0
2015-10-05 15:05:00,50.53,50.62,50.48,50.61,59877.0,37.0077,37.0736,36.971,37.0662,59877.0
2015-10-05 15:10:00,50.6,50.63,50.51,50.54,51987.0,37.0589,37.0809,36.993,37.015,51987.0
2015-10-05 15:15:00,50.55,50.6,50.53,50.54,51998.0,37.0223,37.0589,37.0077,37.015,51998.0
2015-10-05 15:20:00,50.54,50.59,50.5,50.58,54449.0,37.015,37.0516,36.9857,37.0443,54449.0
2015-10-05 15:25:00,50.57,50.6,50.51,50.53,52219.0,37.037,37.0589,36.993,37.0077,52219.0
2015-10-05 15:30:00,50.53,50.67,50.52,50.6,68475.0,37.0077,37.1102,37.0003,37.0589,68475.0
2015-10-05 15:35:00,50.6,50.61,50.51,50.58,57916.0,37.0589,37.0662,36.993,37.0443,57916.0
2015-10-05 15:40:00,50.57,50.59,50.39,50.41,64853.0,37.037,37.0516,36.9051,36.9198,64853.0
2015-10-05 15:45:00,50.41,50.58,50.37,50.55,91342.0,36.9198,37.0443,36.8905,37.0223,91342.0
2015-10-05 15:50:00,50.55,50.6,50.54,50.56,96075.0,37.0223,37.0589,37.015,37.0296,96075.0
2015-10-05 15:55:00,50.56,50.62,50.54,50.57,171225.0,37.0296,37.0736,37.015,37.037,171225.0
2015-10-06 09:30:00,50.47,50.72,50.37,50.68,71784.0,36.9637,37.1468,36.8905,37.1175,71784.0
2015-10-06 09:35:00,50.65,50.72,50.31,50.38,53072.0,37.0955,37.1468,36.8465,36.8978,53072.0
2015-10-06 09:40:00,50.39,50.61,50.36,50.55,53186.0,36.9051,37.0662,36.8832,37.0223,53186.0
2015-10-06 09:45:00,50.57,50.66,50.47,50.54,48430.0,37.037,37.1029,36.9637,37.015,48430.0
2015-10-06 09:50:00,50.57,50.97,50.56,50.94,77111.0,37.037,37.3299,37.0296,37.3079,77111.0
2015-10-06 09:55:00,50.92,51.07,50.77,50.83,68618.0,37.2933,37.4031,37.1834,37.2274,68618.0
2015-10-06 10:00:00,50.84,50.97,50.79,50.88,43032.0,37.2347,37.3299,37.1981,37.264,43032.0
2015-10-06 10:05:00,50.88,50.98,50.78,50.89,37642.0,37.264,37.3372,37.1908,37.2713,37642.0
2015-10-06 10:10:00,50.93,50.99,50.84,50.85,43826.0,37.3006,37.3446,37.2347,37.242,43826.0
2015-10-06 10:15:00,50.83,50.85,50.54,50.54,115659.0,37.2274,37.242,37.015,37.015,115659.0
2015-10-06 10:20:00,50.53,50.71,50.53,50.63,42832.0,37.0077,37.1395,37.0077,37.0809,42832.0
2015-10-06 10:25:00,50.62,50.72,50.59,50.65,46048.0,37.0736,37.1468,37.0516,37.0955,46048.0
2015-10-06 10:30:00,50.65,50.87,50.64,50.86,38578.0,37.0955,37.2567,37.0882,37.2493,38578.0
2015-10-06 10:35:00,50.85,50.97,50.77,50.87,62320.0,37.242,37.3299,37.1834,37.2567,62320.0
2015-10-06 10:40:00,50.88,50.94,50.81,50.82,76749.0,37.264,37.3079,37.2127,37.2201,76749.0
2015-10-06 10:45:00,50.81,50.83,50.58,50.58,36148.0,37.2127,37.2274,37.0443,37.0443,36148.0
2015-10-06 10:50:00,50.6,50.68,50.56,50.6,42103.0,37.0589,37.1175,37.0296,37.0589,42103.0
2015-10-06 10:55:00,50.6,50.62,50.46,50.5,28838.0,37.0589,37.0736,36.9564,36.9857,28838.0
2015-10-06 11:00:00,50.51,50.58,50.46,50.55,39502.0,36.993,37.0443,36.9564,37.0223,39502.0
2015-10-06 11:05:00,50.57,50.69,50.53,50.59,38174.0,37.037,37.1248,37.0077,37.0516,38174.0
2015-10-06 11:10:00,50.6,50.69,50.56,50.68,40287.0,37.0589,37.1248,37.0296,37.1175,40287.0
2015-10-06 11:15:00,50.67,50.76,50.63,50.74,89958.0,37.1102,37.1761,37.0809,37.1615,89958.0
2015-10-06 11:20:00,50.75,50.82,50.68,50.81,41154.0,37.1688,37.2201,37.1175,37.2127,41154.0
2015-10-06 11:25:00,50.81,50.87,50.61,50.73,56662.0,37.2127,37.2567,37.0662,37.1541,56662.0
2015-10-06 11:30:00,50.75,50.78,50.47,50.55,45926.0,37.1688,37.1908,36.9637,37.0223,45926.0
2015-10-06 11:35:00,50.57,50.62,50.28,50.37,55011.0,37.037,37.0736,36.8246,36.8905,55011.0
2015-10-06 11:40:00,50.36,50.38,50.25,50.29,77280.0,36.8832,36.8978,36.8026,36.8319,77280.0
2015-10-06 11:45:00,50.29,50.32,50.21,50.31,91400.0,36.8319,36.8539,36.7733,36.8465,91400.0
2015-10-06 11:50:00,50.33,50.5,50.3,50.48,78445.0,36.8612,36.9857,36.8392,36.971,78445.0
2015-10-06 11:55:00,50.48,50.5,50.26,50.42,60767.0,36.971,36.9857,36.8099,36.9271,60767.0
2015-10-06 12:00:00,50.41,50.54,50.39,50.53,44517.0,36.9198,37.015,36.9051,37.0077,44517.0
2015-10-06 12:05:00,50.54,50.6,50.48,50.54,49108.0,37.015,37.0589,36.971,37.015,49108.0
2015-10-06 12:10:00,50.54,50.57,50.4,50.52,43894.0,37.015,37.037,36.9124,37.0003,43894.0
2015-10-06 12:15:00,50.51,50.61,50.44,50.47,22683.0,36.993,37.0662,36.9417,36.9637,22683.0
2015-10-06 12:20:00,50.45,50.57,50.38,50.38,56227.0,36.9491,37.037,36.8978,36.8978,56227.0
2015-10-06 12:25:00,50.39,50.48,50.35,50.38,51882.0,36.9051,36.971,36.8758,36.8978,51882.0
2015-10-06 12:30:00,50.38,50.4,50.22,50.24,43372.0,36.8978,36.9124,36.7806,36.7953,43372.0
2015-10-06 12:35:00,50.2,50.34,50.17,50.26,39632.0,36.766,36.8685,36.744,36.8099,39632.0
2015-10-06 12:40:00,50.26,50.34,50.15,50.33,91406.0,36.8099,36.8685,36.7294,36.8612,91406.0
2015-10-06 12:45:00,50.32,50.4,50.28,50.29,66798.0,36.8539,36.9124,36.8246,36.8319,66798.0
2015-10-06 12:50:00,50.29,50.44,50.29,50.36,35604.0,36.8319,36.9417,36.8319,36.8832,35604.0
2015-10-06 12:55:00,50.36,50.39,50.28,50.35,48387.0,36.8832,36.9051,36.8246,36.8758,48387.0
2015-10-06 13:00:00,50.36,50.41,50.31,50.39,36116.0,36.8832,36.9198,36.8465,36.9051,36116.0
2015-10-06 13:05:00,50.39,50.4,50.33,50.33,26285.0,36.9051,36.9124,36.8612,36.8612,26285.0
2015-10-06 13:10:00,50.34,50.53,50.34,50.5,34977.0,36.8685,37.0077,36.8685,36.9857,34977.0
2015-10-06 13:15:00,50.51,50.56,50.46,50.53,21976.0,36.993,37.0296,36.9564,37.0077,21976.0
2015-10-06 13:20:00,50.52,50.58,50.46,50.47,37196.0,37.0003,37.0443,36.9564,36.9637,37196.0
2015-10-06 13:25:00,50.47,50.52,50.44,50.5,47292.0,36.9637,37.0003,36.9417,36.9857,47292.0
2015-10-06 13:30:00,50.49,50.5,50.34,50.35,20821.0,36.9784,36.9857,36.8685,36.8758,20821.0
2015-10-06 13:35:00,50.37,50.39,50.33,50.36,29729.0,36.8905,36.9051,36.8612,36.8832,29729.0
2015-10-06 13:40:00,50.36,50.36,50.23,50.29,43890.0,36.8832,36.8832,36.7879,36.8319,43890.0
2015-10-06 13:45:00,50.28,50.29,50.17,50.17,58469.0,36.8246,36.8319,36.744,36.744,58469.0
2015-10-06 13:50:00,50.17,50.19,50.1,50.19,44476.0,36.744,36.7586,36.6927,36.7586,44476.0
2015-10-06 13:55:00,50.21,50.21,50.07,50.09,41726.0,36.7733,36.7733,36.6708,36.6854,41726.0
2015-10-06 14:00:00,50.09,50.14,50.03,50.06,28525.0,36.6854,36.722,36.6415,36.6634,28525.0
2015-10-06 14:05:00,50.06,50.08,49.95,49.96,54573.0,36.6634,36.6781,36.5829,36.5902,54573.0
2015-10-06 14:10:00,49.95,50.03,49.95,50.02,105285.0,36.5829,36.6415,36.5829,36.6341,105285.0
2015-10-06 14:15:00,50.02,50.17,49.97,50.16,49821.0,36.6341,36.744,36.5975,36.7367,49821.0
2015-10-06 14:20:00,50.15,50.24,50.12,50.22,35696.0,36.7294,36.7953,36.7074,36.7806,35696.0
2015-10-06 14:25:00,50.22,50.27,50.16,50.25,34653.0,36.7806,36.8172,36.7367,36.8026,34653.0
2015-10-06 14:30:00,50.25,50.3,50.18,50.2,33660.0,36.8026,36.8392,36.7513,36.766,33660.0
2015-10-06 14:35:00,50.19,50.23,50.17,50.23,30841.0,36.7586,36.7879,36.744,36.7879,30841.0
2015-10-06 14:40:00,50.23,50.27,50.13,50.15,36108.0,36.7879,36.8172,36.7147,36.7294,36108.0
2015-10-06 14:45:00,50.15,50.18,50.05,50.16,40452.0,36.7294,36.7513,36.6561,36.7367,40452.0
2015-10-06 14:50:00,50.17,50.26,50.12,50.19,33403.0,36.744,36.8099,36.7074,36.7586,33403.0
2015-10-06 14:55:00,50.2,50.2,50.02,50.1,37539.0,36.766,36.766,36.6341,36.6927,37539.0
2015-10-06 15:00:00,50.1,50.27,50.08,50.23,47359.0,36.6927,36.8172,36.6781,36.7879,47359.0
2015-10-06 15:05:00,50.24,50.35,50.23,50.27,37069.0,36.7953,36.8758,36.7879,36.8172,37069.0
2015-10-06 15:10:00,50.28,50.29,50.09,50.17,54249.0,36.8246,36.8319,36.6854,36.744,54249.0
2015-10-06 15:15:00,50.16,50.23,50.12,50.17,70958.0,36.7367,36.7879,36.7074,36.744,70958.0
2015-10-06 15:20:00,50.16,50.22,50.08,50.1,77157.0,36.7367,36.7806,36.6781,36.6927,77157.0
2015-10-06 15:25:00,50.09,50.11,50.0,50.11,79857.0,36.6854,36.7001,36.6195,36.7001,79857.0
2015-10-06 15:30:00,50.11,50.21,50.1,50.19,123359.0,36.7001,36.7733,36.6927,36.7586,123359.0
2015-10-06 15:35:00,50.19,50.27,50.16,50.24,114690.0,36.7586,36.8172,36.7367,36.7953,114690.0
2015-10-06 15:40:00,50.24,50.35,50.2,50.23,87318.0,36.7953,36.8758,36.766,36.7879,87318.0
2015-10-06 15:45:00,50.22,50.25,50.19,50.21,192552.0,36.7806,36.8026,36.7586,36.7733,192552.0
2015-10-06 15:50:00,50.2,50.22,50.12,50.12,126723.0,36.766,36.7806,36.7074,36.7074,126723.0
2015-10-06 15:55:00,50.12,50.12,50.0,50.04,321013.0,36.7074,36.7074,36.6195,36.6488,321013.0
2015-10-07 09:30:00,50.66,51.12,50.56,50.89,120993.0,37.1029,37.4398,37.0296,37.2713,120993.0
2015-10-07 09:35:00,50.8,51.13,50.78,50.82,43087.0,37.2054,37.4471,37.1908,37.2201,43087.0
2015-10-07 09:40:00,50.83,50.91,50.57,50.57,79188.0,37.2274,37.286,37.037,37.037,79188.0
2015-10-07 09:45:00,50.57,50.94,50.53,50.78,92581.0,37.037,37.3079,37.0077,37.1908,92581.0
2015-10-07 09:50:00,50.76,50.89,50.51,50.56,55795.0,37.1761,37.2713,36.993,37.0296,55795.0
2015-10-07 09:55:00,50.6,50.6,50.23,50.29,56998.0,37.0589,37.0589,36.7879,36.8319,56998.0
2015-10-07 10:00:00,50.29,50.48,50.29,50.32,69190.0,36.8319,36.971,36.8319,36.8539,69190.0
2015-10-07 10:05:00,50.3,50.37,50.19,50.19,62062.0,36.8392,36.8905,36.7586,36.7586,62062.0
2015-10-07 10:10:00,50.18,50.22,50.11,50.13,68792.0,36.7513,36.7806,36.7001,36.7147,68792.0
2015-10-07 10:15:00,50.13,50.14,49.89,49.97,51293.0,36.7147,36.722,36.5389,36.5975,51293.0
2015-10-07 10:20:00,49.96,49.97,49.76,49.79,60035.0,36.5902,36.5975,36.4437,36.4657,60035.0
2015-10-07 10:25:00,49.8,49.81,49.61,49.61,44134.0,36.473,36.4803,36.3339,36.3339,44134.0
2015-10-07 10:30:00,49.6,49.6,49.21,49.35,117984.0,36.3265,36.3265,36.0409,36.1434,117984.0
2015-10-07 10:35:00,49.35,49.49,49.17,49.25,148106.0,36.1434,36.246,36.0116,36.0702,148106.0
2015-10-07 10:40:00,49.23,49.25,48.95,49.02,137111.0,36.0556,36.0702,35.8505,35.9017,137111.0
2015-10-07 10:45:00,49.01,49.45,48.99,49.27,86213.0,35.8944,36.2167,35.8798,36.0848,86213.0
2015-10-07 10:50:00,49.27,49.52,49.21,49.49,58031.0,36.0848,36.2679,36.0409,36.246,58031.0
2015-10-07 10:55:00,49.5,49.55,49.38,49.55,67697.0,36.2533,36.2899,36.1654,36.2899,67697.0
2015-10-07 11:00:00,49.54,49.54,49.26,49.26,60626.0,36.2826,36.2826,36.0775,36.0775,60626.0
2015-10-07 11:05:00,49.24,49.28,48.95,49.06,62258.0,36.0629,36.0922,35.8505,35.931,62258.0
2015-10-07 11:10:00,49.07,49.09,48.93,49.07,40250.0,35.9384,35.953,35.8358,35.9384,40250.0
2015-10-07 11:15:00,49.05,49.23,49.04,49.18,36731.0,35.9237,36.0556,35.9164,36.0189,36731.0
2015-10-07 11:20:00,49.17,49.37,49.14,49.15,31563.0,36.0116,36.1581,35.9896,35.997,31563.0
2015-10-07 11:25:00,49.14,49.2,49.06,49.18,30116.0,35.9896,36.0336,35.931,36.0189,30116.0
2015-10-07 11:30:00,49.16,49.25,49.1,49.21,23924.0,36.0043,36.0702,35.9603,36.0409,23924.0
2015-10-07 11:35:00,49.24,49.44,49.2,49.25,60002.0,36.0629,36.2094,36.0336,36.0702,60002.0
2015-10-07 11:40:00,49.26,49.29,49.1,49.25,30685.0,36.0775,36.0995,35.9603,36.0702,30685.0
2015-10-07 11:45:00,49.22,49.36,49.13,49.2,23699.0,36.0482,36.1508,35.9823,36.0336,23699.0
2015-10-07 11:50:00,49.21,49.31,49.18,49.29,25653.0,36.0409,36.1141,36.0189,36.0995,25653.0
2015-10-07 11:55:00,49.31,49.48,49.31,49.34,100848.0,36.1141,36.2386,36.1141,36.1361,100848.0
2015-10-07 12:00:00,49.34,49.45,49.31,49.39,48063.0,36.1361,36.2167,36.1141,36.1727,48063.0
2015-10-07 12:05:00,49.39,49.51,49.37,49.4,38104.0,36.1727,36.2606,36.1581,36.1801,38104.0
2015-10-07 12:10:00,49.41,49.54,49.4,49.46,38860.0,36.1874,36.2826,36.1801,36.224,38860.0
2015-10-07 12:15:00,49.44,49.5,49.38,49.46,27504.0,36.2094,36.2533,36.1654,36.224,27504.0
2015-10-07 12:20:00,49.45,49.49,49.28,49.3,48484.0,36.2167,36.246,36.0922,36.1068,48484.0
2015-10-07 12:25:00,49.3,49.3,49.14,49.22,34167.0,36.1068,36.1068,35.9896,36.0482,34167.0
2015-10-07 12:30:00,49.24,49.27,49.18,49.24,38725.0,36.0629,36.0848,36.0189,36.0629,38725.0
2015-10-07 12:35:00,49.24,49.38,49.24,49.27,36032.0,36.0629,36.1654,36.0629,36.0848,36032.0
2015-10-07 12:40:00,49.26,49.42,49.2,49.42,36595.0,36.0775,36.1947,36.0336,36.1947,36595.0
2015-10-07 12:45:00,49.44,49.45,49.3,49.33,47434.0,36.2094,36.2167,36.1068,36.1288,47434.0
2015-10-07 12:50:00,49.34,49.37,49.18,49.23,27416.0,36.1361,36.1581,36.0189,36.0556,27416.0
2015-10-07 12:55:00,49.25,49.38,49.24,49.33,25921.0,36.0702,36.1654,36.0629,36.1288,25921.0
2015-10-07 13:00:00,49.33,49.45,49.28,49.33,27558.0,36.1288,36.2167,36.0922,36.1288,27558.0
2015-10-07 13:05:00,49.32,49.5,49.32,49.5,36092.0,36.1215,36.2533,36.1215,36.2533,36092.0
2015-10-07 13:10:00,49.49,49.6,49.48,49.54,29742.0,36.246,36.3265,36.2386,36.2826,29742.0
2015-10-07 13:15:00,49.55,49.59,49.46,49.46,31410.0,36.2899,36.3192,36.224,36.224,31410.0
2015-10-07 13:20:00,49.45,49.47,49.32,49.32,41285.0,36.2167,36.2313,36.1215,36.1215,41285.0
2015-10-07 13:25:00,49.33,49.49,49.32,49.48,65119.0,36.1288,36.246,36.1215,36.2386,65119.0
2015-10-07 13:30:00,49.49,49.64,49.49,49.59,69443.0,36.246,36.3558,36.246,36.3192,69443.0
2015-10-07 13:35:00,49.6,49.67,49.57,49.64,54915.0,36.3265,36.3778,36.3046,36.3558,54915.0
2015-10-07 13:40:00,49.65,49.76,49.62,49.75,31876.0,36.3632,36.4437,36.3412,36.4364,31876.0
2015-10-07 13:45:00,49.75,49.84,49.7,49.78,59501.0,36.4364,36.5023,36.3998,36.4584,59501.0
2015-10-07 13:50:00,49.76,49.77,49.66,49.75,48692.0,36.4437,36.451,36.3705,36.4364,48692.0
2015-10-07 13:55:00,49.76,49.93,49.75,49.81,43025.0,36.4437,36.5682,36.4364,36.4803,43025.0
2015-10-07 14:00:00,49.82,49.92,49.8,49.9,43447.0,36.4877,36.5609,36.473,36.5463,43447.0
2015-10-07 14:05:00,49.9,50.03,49.88,49.88,33250.0,36.5463,36.6415,36.5316,36.5316,33250.0
2015-10-07 14:10:00,49.86,49.86,49.72,49.76,20619.0,36.517,36.517,36.4144,36.4437,20619.0
2015-10-07 14:15:00,49.76,49.95,49.76,49.85,32828.0,36.4437,36.5829,36.4437,36.5096,32828.0
2015-10-07 14:20:00,49.84,49.85,49.73,49.77,24725.0,36.5023,36.5096,36.4217,36.451,24725.0
2015-10-07 14:25:00,49.76,49.77,49.61,49.67,35491.0,36.4437,36.451,36.3339,36.3778,35491.0
2015-10-07 14:30:00,49.67,49.73,49.56,49.58,37618.0,36.3778,36.4217,36.2972,36.3119,37618.0
2015-10-07 14:35:00,49.59,49.66,49.5,49.57,32186.0,36.3192,36.3705,36.2533,36.3046,32186.0
2015-10-07 14:40:00,49.55,49.63,49.49,49.52,40116.0,36.2899,36.3485,36.246,36.2679,40116.0
2015-10-07 14:45:00,49.53,49.62,49.47,49.49,30400.0,36.2753,36.3412,36.2313,36.246,30400.0
2015-10-07 14:50:00,49.5,49.54,49.43,49.54,29865.0,36.2533,36.2826,36.202,36.2826,29865.0
2015-10-07 14:55:00,49.54,49.61,49.45,49.46,104416.0,36.2826,36.3339,36.2167,36.224,104416.0
2015-10-07 15:00:00,49.46,49.65,49.44,49.58,44966.0,36.224,36.3632,36.2094,36.3119,44966.0
2015-10-07 15:05:00,49.6,49.71,49.55,49.64,40795.0,36.3265,36.4071,36.2899,36.3558,40795.0
2015-10-07 15:10:00,49.63,49.75,49.63,49.7,53128.0,36.3485,36.4364,36.3485,36.3998,53128.0
2015-10-07 15:15:00,49.7,49.81,49.63,49.77,37593.0,36.3998,36.4803,36.3485,36.451,37593.0
2015-10-07 15:20:00,49.76,49.79,49.69,49.75,38701.0,36.4437,36.4657,36.3925,36.4364,38701.0
2015-10-07 15:25:00,49.78,49.9,49.76,49.83,40508.0,36.4584,36.5463,36.4437,36.495,40508.0
2015-10-07 15:30:00,49.83,49.95,49.81,49.89,51428.0,36.495,36.5829,36.4803,36.5389,51428.0
2015-10-07 15:35:00,49.89,50.02,49.88,50.01,59622.0,36.5389,36.6341,36.5316,36.6268,59622.0
2015-10-07 15:40:00,50.01,50.14,50.0,50.13,73778.0,36.6268,36.722,36.6195,36.7147,73778.0
2015-10-07 15:45:00,50.14,50.16,49.98,50.07,73604.0,36.722,36.7367,36.6048,36.6708,73604.0
2015-10-07 15:50:00,50.06,50.22,50.05,50.21,98605.0,36.6634,36.7806,36.6561,36.7733,98605.0
2015-10-07 15:55:00,50.22,50.29,50.21,50.29,192490.0,36.7806,36.8319,36.7733,36.8319,192490.0
2015-10-08 09:30:00,50.21,50.41,49.9,50.28,57735.0,36.7733,36.9198,36.5463,36.8246,57735.0
2015-10-08 09:35:00,50.22,50.35,50.1,50.14,26138.0,36.7806,36.8758,36.6927,36.722,26138.0
2015-10-08 09:40:00,50.15,50.15,49.98,50.1,27787.0,36.7294,36.7294,36.6048,36.6927,27787.0
2015-10-08 09:45:00,50.13,50.31,50.13,50.29,12928.0,36.7147,36.8465,36.7147,36.8319,12928.0
2015-10-08 09:50:00,50.27,50.54,50.23,50.49,70343.0,36.8172,37.015,36.7879,36.9784,70343.0
2015-10-08 09:55:00,50.48,50.56,50.3,50.32,41342.0,36.971,37.0296,36.8392,36.8539,41342.0
2015-10-08 10:00:00,50.35,50.48,50.2,50.33,72463.0,36.8758,36.971,36.766,36.8612,72463.0
2015-10-08 10:05:00,50.31,50.44,50.25,50.37,29111.0,36.8465,36.9417,36.8026,36.8905,29111.0
2015-10-08 10:10:00,50.35,50.49,50.34,50.34,45311.0,36.8758,36.9784,36.8685,36.8685,45311.0
2015-10-08 10:15:00,50.34,50.36,50.23,50.27,29968.0,36.8685,36.8832,36.7879,36.8172,29968.0
2015-10-08 10:20:00,50.28,50.31,50.14,50.15,20545.0,36.8246,36.8465,36.722,36.7294,20545.0
2015-10-08 10:25:00,50.15,50.17,49.99,50.0,15048.0,36.7294,36.744,36.6122,36.6195,15048.0
2015-10-08 10:30:00,49.99,50.1,49.99,50.09,23413.0,36.6122,36.6927,36.6122,36.6854,23413.0
2015-10-08 10:35:00,50.09,50.16,50.03,50.09,38510.0,36.6854,36.7367,36.6415,36.6854,38510.0
2015-10-08 10:40:00,50.12,50.15,50.02,50.03,15073.0,36.7074,36.7294,36.6341,36.6415,15073.0
2015-10-08 10:45:00,50.04,50.13,49.92,49.94,23655.0,36.6488,36.7147,36.5609,36.5755,23655.0
2015-10-08 10:50:00,49.91,49.98,49.86,49.92,25353.0,36.5536,36.6048,36.517,36.5609,25353.0
2015-10-08 10:55:00,49.93,50.02,49.88,50.01,19061.0,36.5682,36.6341,36.5316,36.6268,19061.0
2015-10-08 11:00:00,50.0,50.01,49.87,49.95,21463.0,36.6195,36.6268,36.5243,36.5829,21463.0
2015-10-08 11:05:00,49.97,50.0,49.9,49.97,32198.0,36.5975,36.6195,36.5463,36.5975,32198.0
2015-10-08 11:10:00,49.98,50.03,49.88,49.9,49599.0,36.6048,36.6415,36.5316,36.5463,49599.0
2015-10-08 11:15:00,49.9,49.98,49.88,49.97,31561.0,36.5463,36.6048,36.5316,36.5975,31561.0
2015-10-08 11:20:00,49.97,50.13,49.97,50.04,22021.0,36.5975,36.7147,36.5975,36.6488,22021.0
2015-10-08 11:25:00,50.06,50.21,50.05,50.21,17468.0,36.6634,36.7733,36.6561,36.7733,17468.0
2015-10-08 11:30:00,50.2,50.36,50.2,50.26,31385.0,36.766,36.8832,36.766,36.8099,31385.0
2015-10-08 11:35:00,50.26,50.27,50.13,50.13,16339.0,36.8099,36.8172,36.7147,36.7147,16339.0
2015-10-08 11:40:00,50.16,50.19,50.09,50.17,16093.0,36.7367,36.7586,36.6854,36.744,16093.0
2015-10-08 11:45:00,50.18,50.27,50.16,50.19,15729.0,36.7513,36.8172,36.7367,36.7586,15729.0
2015-10-08 11:50:00,50.21,50.27,50.15,50.16,25167.0,36.7733,36.8172,36.7294,36.7367,25167.0
2015-10-08 11:55:00,50.17,50.21,50.13,50.16,19298.0,36.744,36.7733,36.7147,36.7367,19298.0
2015-10-08 12:00:00,50.17,50.25,50.1,50.23,27005.0,36.744,36.8026,36.6927,36.7879,27005.0
2015-10-08 12:05:00,50.24,50.25,50.15,50.16,21916.0,36.7953,36.8026,36.7294,36.7367,21916.0
2015-10-08 12:10:00,50.17,50.28,50.16,50.22,16402.0,36.744,36.8246,36.7367,36.7806,16402.0
2015-10-08 12:15:00,50.24,50.27,50.2,50.2,26018.0,36.7953,36.8172,36.766,36.766,26018.0
2015-10-08 12:20:00,50.22,50.27,50.19,50.24,19814.0,36.7806,36.8172,36.7586,36.7953,19814.0
2015-10-08 12:25:00,50.23,50.23,50.14,50.2,16699.0,36.7879,36.7879,36.722,36.766,16699.0
2015-10-08 12:30:00,50.2,50.27,50.18,50.27,18187.0,36.766,36.8172,36.7513,36.8172,18187.0
2015-10-08 12:35:00,50.27,50.38,50.24,50.38,29021.0,36.8172,36.8978,36.7953,36.8978,29021.0
2015-10-08 12:40:00,50.38,50.52,50.37,50.52,47710.0,36.8978,37.0003,36.8905,37.0003,47710.0
2015-10-08 12:45:00,50.53,50.54,50.34,50.36,46158.0,37.0077,37.015,36.8685,36.8832,46158.0
2015-10-08 12:50:00,50.36,50.45,50.3,50.45,32328.0,36.8832,36.9491,36.8392,36.9491,32328.0
2015-10-08 12:55:00,50.44,50.6,50.43,50.59,47796.0,36.9417,37.0589,36.9344,37.0516,47796.0
2015-10-08 13:00:00,50.6,50.67,50.58,50.61,44513.0,37.0589,37.1102,37.0443,37.0662,44513.0
2015-10-08 13:05:00,50.61,50.68,50.58,50.6,28571.0,37.0662,37.1175,37.0443,37.0589,28571.0
2015-10-08 13:10:00,50.6,50.6,50.49,50.5,30106.0,37.0589,37.0589,36.9784,36.9857,30106.0
2015-10-08 13:15:00,50.5,50.51,50.41,50.44,52717.0,36.9857,36.993,36.9198,36.9417,52717.0
2015-10-08 13:20:00,50.44,50.51,50.43,50.47,46601.0,36.9417,36.993,36.9344,36.9637,46601.0
2015-10-08 13:25:00,50.48,50.51,50.44,50.5,18986.0,36.971,36.993,36.9417,36.9857,18986.0
2015-10-08 13:30:00,50.5,50.54,50.49,50.5,37580.0,36.9857,37.015,36.9784,36.9857,37580.0
2015-10-08 13:35:00,50.5,50.51,50.43,50.5,34304.0,36.9857,36.993,36.9344,36.9857,34304.0
2015-10-08 13:40:00,50.5,50.52,50.48,50.52,20823.0,36.9857,37.0003,36.971,37.0003,20823.0
2015-10-08 13:45:00,50.53,50.68,50.53,50.65,23793.0,37.0077,37.1175,37.0077,37.0955,23793.0
2015-10-08 13:50:00,50.65,50.7,50.62,50.69,20102.0,37.0955,37.1322,37.0736,37.1248,20102.0
2015-10-08 13:55:00,50.7,50.77,50.69,50.75,22275.0,37.1322,37.1834,37.1248,37.1688,22275.0
2015-10-08 14:00:00,50.76,50.96,50.74,50.84,82118.0,37.1761,37.3226,37.1615,37.2347,82118.0
2015-10-08 14:05:00,50.84,50.85,50.57,50.61,29482.0,37.2347,37.242,37.037,37.0662,29482.0
2015-10-08 14:10:00,50.62,50.89,50.6,50.83,36936.0,37.0736,37.2713,37.0589,37.2274,36936.0
2015-10-08 14:15:00,50.86,50.89,50.75,50.84,18321.0,37.2493,37.2713,37.1688,37.2347,18321.0
2015-10-08 14:20:00,50.85,50.9,50.78,50.9,23480.0,37.242,37.2786,37.1908,37.2786,23480.0
2015-10-08 14:25:00,50.92,50.93,50.79,50.91,21378.0,37.2933,37.3006,37.1981,37.286,21378.0
2015-10-08 14:30:00,50.9,50.99,50.89,50.97,44481.0,37.2786,37.3446,37.2713,37.3299,44481.0
2015-10-08 14:35:00,50.98,50.99,50.91,50.96,23196.0,37.3372,37.3446,37.286,37.3226,23196.0
2015-10-08 14:40:00,50.97,51.03,50.9,50.93,40048.0,37.3299,37.3739,37.2786,37.3006,40048.0
2015-10-08 14:45:00,50.95,51.01,50.94,51.0,57233.0,37.3153,37.3592,37.3079,37.3519,57233.0
2015-10-08 14:50:00,51.0,51.09,51.0,51.08,46609.0,37.3519,37.4178,37.3519,37.4105,46609.0
2015-10-08 14:55:00,51.08,51.24,51.04,51.2,67499.0,37.4105,37.5277,37.3812,37.4984,67499.0
2015-10-08 15:00:00,51.18,51.27,51.17,51.21,35205.0,37.4837,37.5496,37.4764,37.5057,35205.0
2015-10-08 15:05:00,51.2,51.2,51.09,51.12,66750.0,37.4984,37.4984,37.4178,37.4398,66750.0
2015-10-08 15:10:00,51.12,51.19,51.08,51.1,37485.0,37.4398,37.491,37.4105,37.4251,37485.0
2015-10-08 15:15:00,51.11,51.31,51.1,51.25,37450.0,37.4324,37.5789,37.4251,37.535,37450.0
2015-10-08 15:20:00,51.27,51.31,51.13,51.16,40936.0,37.5496,37.5789,37.4471,37.4691,40936.0
2015-10-08 15:25:00,51.18,51.22,51.12,51.21,48548.0,37.4837,37.513,37.4398,37.5057,48548.0
2015-10-08 15:30:00,51.21,51.24,51.13,51.13,41286.0,37.5057,37.5277,37.4471,37.4471,41286.0
2015-10-08 15:35:00,51.12,51.17,50.97,51.0,70200.0,37.4398,37.4764,37.3299,37.3519,70200.0
2015-10-08 15:40:00,51.0,51.11,51.0,51.05,91281.0,37.3519,37.4324,37.3519,37.3885,91281.0
2015-10-08 15:45:00,51.05,51.13,51.04,51.09,143941.0,37.3885,37.4471,37.3812,37.4178,143941.0
2015-10-08 15:50:00,51.08,51.17,51.08,51.13,139785.0,37.4105,37.4764,37.4105,37.4471,139785.0
2015-10-08 15:55:00,51.13,51.15,51.03,51.06,204319.0,37.4471,37.4617,37.3739,37.3958,204319.0
2015-10-09 09:30:00,51.07,51.25,50.66,50.68,78945.0,37.4031,37.535,37.1029,37.1175,78945.0
2015-10-09 09:35:00,50.72,50.8,50.44,50.5,37779.0,37.1468,37.2054,36.9417,36.9857,37779.0
2015-10-09 09:40:00,50.5,50.78,50.37,50.76,34754.0,36.9857,37.1908,36.8905,37.1761,34754.0
2015-10-09 09:45:00,50.81,50.87,50.66,50.66,22591.0,37.2127,37.2567,37.1029,37.1029,22591.0
2015-10-09 09:50:00,50.68,50.73,50.51,50.67,82244.0,37.1175,37.1541,36.993,37.1102,82244.0
2015-10-09 09:55:00,50.67,50.73,50.38,50.41,86347.0,37.1102,37.1541,36.8978,36.9198,86347.0
2015-10-09 10:00:00,50.42,50.48,50.21,50.39,56557.0,36.9271,36.971,36.7733,36.9051,56557.0
2015-10-09 10:05:00,50.39,50.39,50.09,50.11,83894.0,36.9051,36.9051,36.6854,36.7001,83894.0
2015-10-09 10:10:00,50.1,50.15,49.88,50.14,60508.0,36.6927,36.7294,36.5316,36.722,60508.0
2015-10-09 10:15:00,50.14,50.29,50.13,50.22,22191.0,36.722,36.8319,36.7147,36.7806,22191.0
2015-10-09 10:20:00,50.21,50.23,50.08,50.12,57561.0,36.7733,36.7879,36.6781,36.7074,57561.0
2015-10-09 10:25:00,50.14,50.26,50.09,50.22,33225.0,36.722,36.8099,36.6854,36.7806,33225.0
2015-10-09 10:30:00,50.22,50.28,50.16,50.19,39251.0,36.7806,36.8246,36.7367,36.7586,39251.0
2015-10-09 10:35:00,50.18,50.26,50.11,50.13,34819.0,36.7513,36.8099,36.7001,36.7147,34819.0
2015-10-09 10:40:00,50.14,50.14,49.94,49.99,27219.0,36.722,36.722,36.5755,36.6122,27219.0
2015-10-09 10:45:00,49.98,50.06,49.85,49.93,32080.0,36.6048,36.6634,36.5096,36.5682,32080.0
2015-10-09 10:50:00,49.92,49.93,49.84,49.92,26700.0,36.5609,36.5682,36.5023,36.5609,26700.0
2015-10-09 10:55:00,49.91,50.05,49.91,50.04,62835.0,36.5536,36.6561,36.5536,36.6488,62835.0
2015-10-09 11:00:00,50.05,50.11,49.97,49.98,25103.0,36.6561,36.7001,36.5975,36.6048,25103.0
2015-10-09 11:05:00,49.98,49.99,49.77,49.8,28203.0,36.6048,36.6122,36.451,36.473,28203.0
2015-10-09 11:10:00,49.79,49.86,49.75,49.78,25539.0,36.4657,36.517,36.4364,36.4584,25539.0
2015-10-09 11:15:00,49.77,49.85,49.75,49.78,32802.0,36.451,36.5096,36.4364,36.4584,32802.0
2015-10-09 11:20:00,49.79,49.85,49.57,49.57,65281.0,36.4657,36.5096,36.3046,36.3046,65281.0
2015-10-09 11:25:00,49.59,49.7,49.59,49.68,39122.0,36.3192,36.3998,36.3192,36.3851,39122.0
2015-10-09 11:30:00,49.68,49.68,49.47,49.53,50372.0,36.3851,36.3851,36.2313,36.2753,50372.0
2015-10-09 11:35:00,49.54,49.55,49.36,49.44,56321.0,36.2826,36.2899,36.1508,36.2094,56321.0
2015-10-09 11:40:00,49.42,49.47,49.36,49.37,36483.0,36.1947,36.2313,36.1508,36.1581,36483.0
2015-10-09 11:45:00,49.37,49.56,49.37,49.47,42889.0,36.1581,36.2972,36.1581,36.2313,42889.0
2015-10-09 11:50:00,49.48,49.54,49.38,49.4,30646.0,36.2386,36.2826,36.1654,36.1801,30646.0
2015-10-09 11:55:00,49.39,49.44,49.34,49.39,36891.0,36.1727,36.2094,36.1361,36.1727,36891.0
2015-10-09 12:00:00,49.39,49.54,49.37,49.44,25317.0,36.1727,36.2826,36.1581,36.2094,25317.0
2015-10-09 12:05:00,49.44,49.49,49.41,49.43,21535.0,36.2094,36.246,36.1874,36.202,21535.0
2015-10-09 12:10:00,49.42,49.48,49.39,49.47,26574.0,36.1947,36.2386,36.1727,36.2313,26574.0
2015-10-09 12:15:00,49.46,49.48,49.41,49.46,43717.0,36.224,36.2386,36.1874,36.224,43717.0
2015-10-09 12:20:00,49.47,49.48,49.4,49.48,45568.0,36.2313,36.2386,36.1801,36.2386,45568.0
2015-10-09 12:25:00,49.48,49.48,49.41,49.45,47000.0,36.2386,36.2386,36.1874,36.2167,47000.0
2015-10-09 12:30:00,49.44,49.44,49.27,49.3,64904.0,36.2094,36.2094,36.0848,36.1068,64904.0
2015-10-09 12:35:00,49.29,49.31,49.23,49.26,35818.0,36.0995,36.1141,36.0556,36.0775,35818.0
2015-10-09 12:40:00,49.25,49.28,49.24,49.27,22335.0,36.0702,36.0922,36.0629,36.0848,22335.0
2015-10-09 12:45:00,49.27,49.36,49.25,49.35,47464.0,36.0848,36.1508,36.0702,36.1434,47464.0
2015-10-09 12:50:00,49.34,49.37,49.24,49.28,25724.0,36.1361,36.1581,36.0629,36.0922,25724.0
2015-10-09 12:55:00,49.27,49.29,49.18,49.18,39529.0,36.0848,36.0995,36.0189,36.0189,39529.0
2015-10-09 13:00:00,49.18,49.27,49.15,49.25,38581.0,36.0189,36.0848,35.997,36.0702,38581.0
2015-10-09 13:05:00,49.24,49.24,49.16,49.16,27339.0,36.0629,36.0629,36.0043,36.0043,27339.0
2015-10-09 13:10:00,49.16,49.16,49.07,49.09,42166.0,36.0043,36.0043,35.9384,35.953,42166.0
2015-10-09 13:15:00,49.1,49.11,48.99,49.01,44951.0,35.9603,35.9677,35.8798,35.8944,44951.0
2015-10-09 13:20:00,49.01,49.03,48.98,49.01,75621.0,35.8944,35.9091,35.8725,35.8944,75621.0
2015-10-09 13:25:00,49.01,49.09,48.98,49.01,86850.0,35.8944,35.953,35.8725,35.8944,86850.0
2015-10-09 13:30:00,49.02,49.08,48.98,49.03,37440.0,35.9017,35.9457,35.8725,35.9091,37440.0
2015-10-09 13:35:00,49.04,49.19,49.03,49.19,47682.0,35.9164,36.0263,35.9091,36.0263,47682.0
2015-10-09 13:40:00,49.18,49.33,49.16,49.32,98478.0,36.0189,36.1288,36.0043,36.1215,98478.0
2015-10-09 13:45:00,49.31,49.46,49.31,49.44,144411.0,36.1141,36.224,36.1141,36.2094,144411.0
2015-10-09 13:50:00,49.45,49.53,49.42,49.43,28992.0,36.2167,36.2753,36.1947,36.202,28992.0
2015-10-09 13:55:00,49.44,49.51,49.35,49.49,36661.0,36.2094,36.2606,36.1434,36.246,36661.0
2015-10-09 14:00:00,49.53,49.62,49.53,49.57,35163.0,36.2753,36.3412,36.2753,36.3046,35163.0
2015-10-09 14:05:00,49.58,49.58,49.46,49.49,30967.0,36.3119,36.3119,36.224,36.246,30967.0
2015-10-09 14:10:00,49.48,49.57,49.48,49.54,28601.0,36.2386,36.3046,36.2386,36.2826,28601.0
2015-10-09 14:15:00,49.54,49.57,49.47,49.52,35180.0,36.2826,36.3046,36.2313,36.2679,35180.0
2015-10-09 14:20:00,49.54,49.56,49.47,49.55,26223.0,36.2826,36.2972,36.2313,36.2899,26223.0
2015-10-09 14:25:00,49.54,49.67,49.52,49.67,25789.0,36.2826,36.3778,36.2679,36.3778,25789.0
2015-10-09 14:30:00,49.69,49.74,49.61,49.73,46236.0,36.3925,36.4291,36.3339,36.4217,46236.0
2015-10-09 14:35:00,49.71,49.83,49.66,49.81,49324.0,36.4071,36.495,36.3705,36.4803,49324.0
2015-10-09 14:40:00,49.83,49.9,49.82,49.83,27445.0,36.495,36.5463,36.4877,36.495,27445.0
2015-10-09 14:45:00,49.83,49.86,49.78,49.81,24122.0,36.495,36.517,36.4584,36.4803,24122.0
2015-10-09 14:50:00,49.82,49.9,49.77,49.9,30833.0,36.4877,36.5463,36.451,36.5463,30833.0
2015-10-09 14:55:00,49.89,49.89,49.84,49.86,34754.0,36.5389,36.5389,36.5023,36.517,34754.0
2015-10-09 15:00:00,49.87,49.89,49.77,49.8,32111.0,36.5243,36.5389,36.451,36.473,32111.0
2015-10-09 15:05:00,49.79,49.85,49.76,49.79,30598.0,36.4657,36.5096,36.4437,36.4657,30598.0
2015-10-09 15:10:00,49.79,49.81,49.71,49.75,38120.0,36.4657,36.4803,36.4071,36.4364,38120.0
2015-10-09 15:15:00,49.76,49.8,49.71,49.76,52320.0,36.4437,36.473,36.4071,36.4437,52320.0
2015-10-09 15:20:00,49.76,49.82,49.73,49.79,37299.0,36.4437,36.4877,36.4217,36.4657,37299.0
2015-10-09 15:25:00,49.78,49.8,49.7,49.76,44199.0,36.4584,36.473,36.3998,36.4437,44199.0
2015-10-09 15:30:00,49.76,49.77,49.69,49.76,97459.0,36.4437,36.451,36.3925,36.4437,97459.0
2015-10-09 15:35:00,49.75,49.76,49.64,49.66,59508.0,36.4364,36.4437,36.3558,36.3705,59508.0
2015-10-09 15:40:00,49.66,49.7,49.6,49.65,99456.0,36.3705,36.3998,36.3265,36.3632,99456.0
2015-10-09 15:45:00,49.65,49.76,49.63,49.71,164925.0,36.3632,36.4437,36.3485,36.4071,164925.0
2015-10-09 15:50:00,49.71,49.72,49.58,49.61,141991.0,36.4071,36.4144,36.3119,36.3339,141991.0
2015-10-09 15:55:00,49.61,49.66,49.57,49.65,208985.0,36.3339,36.3705,36.3046,36.3632,208985.0
2015-10-12 09:30:00,49.88,50.0,49.74,49.93,57404.0,36.5316,36.6195,36.4291,36.5682,57404.0
2015-10-12 09:35:00,49.94,50.0,49.78,49.83,34729.0,36.5755,36.6195,36.4584,36.495,34729.0
2015-10-12 09:40:00,49.86,50.0,49.75,49.94,38728.0,36.517,36.6195,36.4364,36.5755,38728.0
2015-10-12 09:45:00,49.92,50.1,49.91,49.98,71260.0,36.5609,36.6927,36.5536,36.6048,71260.0
2015-10-12 09:50:00,50.0,50.04,49.49,49.58,82217.0,36.6195,36.6488,36.246,36.3119,82217.0
2015-10-12 09:55:00,49.6,49.73,49.49,49.62,24724.0,36.3265,36.4217,36.246,36.3412,24724.0
2015-10-12 10:00:00,49.64,49.95,49.51,49.93,37359.0,36.3558,36.5829,36.2606,36.5682,37359.0
2015-10-12 10:05:00,49.97,50.0,49.84,49.92,58263.0,36.5975,36.6195,36.5023,36.5609,58263.0
2015-10-12 10:10:00,49.92,50.01,49.79,49.8,50197.0,36.5609,36.6268,36.4657,36.473,50197.0
2015-10-12 10:15:00,49.76,49.8,49.68,49.68,19566.0,36.4437,36.473,36.3851,36.3851,19566.0
2015-10-12 10:20:00,49.68,49.74,49.62,49.64,19711.0,36.3851,36.4291,36.3412,36.3558,19711.0
2015-10-12 10:25:00,49.63,49.66,49.46,49.65,26036.0,36.3485,36.3705,36.224,36.3632,26036.0
2015-10-12 10:30:00,49.67,49.76,49.59,49.75,28918.0,36.3778,36.4437,36.3192,36.4364,28918.0
2015-10-12 10:35:00,49.77,49.79,49.63,49.64,25789.0,36.451,36.4657,36.3485,36.3558,25789.0
2015-10-12 10:40:00,49.62,49.65,49.52,49.64,13561.0,36.3412,36.3632,36.2679,36.3558,13561.0
2015-10-12 10:45:00,49.63,49.65,49.47,49.58,29182.0,36.3485,36.3632,36.2313,36.3119,29182.0
2015-10-12 10:50:00,49.6,49.7,49.53,49.55,13148.0,36.3265,36.3998,36.2753,36.2899,13148.0
2015-10-12 10:55:00,49.56,49.66,49.49,49.52,15359.0,36.2972,36.3705,36.246,36.2679,15359.0
2015-10-12 11:00:00,49.53,49.61,49.53,49.55,22216.0,36.2753,36.3339,36.2753,36.2899,22216.0
2015-10-12 11:05:00,49.55,49.65,49.55,49.65,16030.0,36.2899,36.3632,36.2899,36.3632,16030.0
2015-10-12 11:10:00,49.62,49.69,49.55,49.66,43237.0,36.3412,36.3925,36.2899,36.3705,43237.0
2015-10-12 11:15:00,49.67,49.75,49.61,49.75,22360.0,36.3778,36.4364,36.3339,36.4364,22360.0
2015-10-12 11:20:00,49.76,49.83,49.73,49.81,24433.0,36.4437,36.495,36.4217,36.4803,24433.0
2015-10-12 11:25:00,49.82,49.86,49.74,49.74,17689.0,36.4877,36.517,36.4291,36.4291,17689.0
2015-10-12 11:30:00,49.74,49.9,49.72,49.89,41340.0,36.4291,36.5463,36.4144,36.5389,41340.0
2015-10-12 11:35:00,49.89,49.99,49.83,49.93,31668.0,36.5389,36.6122,36.495,36.5682,31668.0
2015-10-12 11:40:00,49.93,50.08,49.87,50.06,59070.0,36.5682,36.6781,36.5243,36.6634,59070.0
2015-10-12 11:45:00,50.05,50.08,49.89,50.0,28935.0,36.6561,36.6781,36.5389,36.6195,28935.0
2015-10-12 11:50:00,50.01,50.02,49.88,49.92,13142.0,36.6268,36.6341,36.5316,36.5609,13142.0
2015-10-12 11:55:00,49.92,49.93,49.78,49.8,18766.0,36.5609,36.5682,36.4584,36.473,18766.0
2015-10-12 12:00:00,49.79,49.8,49.7,49.73,11149.0,36.4657,36.473,36.3998,36.4217,11149.0
2015-10-12 12:05:00,49.7,49.73,49.56,49.6,20214.0,36.3998,36.4217,36.2972,36.3265,20214.0
2015-10-12 12:10:00,49.61,49.68,49.55,49.59,11888.0,36.3339,36.3851,36.2899,36.3192,11888.0
2015-10-12 12:15:00,49.59,49.59,49.46,49.47,13295.0,36.3192,36.3192,36.224,36.2313,13295.0
2015-10-12 12:20:00,49.48,49.49,49.39,49.42,10259.0,36.2386,36.246,36.1727,36.1947,10259.0
2015-10-12 12:25:00,49.42,49.47,49.38,49.47,18946.0,36.1947,36.2313,36.1654,36.2313,18946.0
2015-10-12 12:30:00,49.46,49.53,49.44,49.53,7544.0,36.224,36.2753,36.2094,36.2753,7544.0
2015-10-12 12:35:00,49.51,49.57,49.5,49.56,8316.0,36.2606,36.3046,36.2533,36.2972,8316.0
2015-10-12 12:40:00,49.56,49.56,49.49,49.54,7148.0,36.2972,36.2972,36.246,36.2826,7148.0
2015-10-12 12:45:00,49.54,49.63,49.53,49.55,22715.0,36.2826,36.3485,36.2753,36.2899,22715.0
2015-10-12 12:50:00,49.55,49.56,49.4,49.4,17612.0,36.2899,36.2972,36.1801,36.1801,17612.0
2015-10-12 12:55:00,49.4,49.51,49.4,49.51,16765.0,36.1801,36.2606,36.1801,36.2606,16765.0
2015-10-12 13:00:00,49.5,49.51,49.41,49.43,23792.0,36.2533,36.2606,36.1874,36.202,23792.0
2015-10-12 13:05:00,49.43,49.45,49.37,49.4,16311.0,36.202,36.2167,36.1581,36.1801,16311.0
2015-10-12 13:10:00,49.41,49.44,49.34,49.41,17135.0,36.1874,36.2094,36.1361,36.1874,17135.0
2015-10-12 13:15:00,49.4,49.5,49.4,49.49,19638.0,36.1801,36.2533,36.1801,36.246,19638.0
2015-10-12 13:20:00,49.49,49.58,49.49,49.57,16884.0,36.246,36.3119,36.246,36.3046,16884.0
2015-10-12 13:25:00,49.57,49.59,49.53,49.53,12153.0,36.3046,36.3192,36.2753,36.2753,12153.0
2015-10-12 13:30:00,49.53,49.63,49.52,49.63,23159.0,36.2753,36.3485,36.2679,36.3485,23159.0
2015-10-12 13:35:00,49.63,49.73,49.63,49.69,17097.0,36.3485,36.4217,36.3485,36.3925,17097.0
2015-10-12 13:40:00,49.7,49.73,49.62,49.63,14536.0,36.3998,36.4217,36.3412,36.3485,14536.0
2015-10-12 13:45:00,49.61,49.71,49.6,49.68,15538.0,36.3339,36.4071,36.3265,36.3851,15538.0
2015-10-12 13:50:00,49.69,49.7,49.61,49.62,16472.0,36.3925,36.3998,36.3339,36.3412,16472.0
2015-10-12 13:55:00,49.64,49.7,49.62,49.67,14275.0,36.3558,36.3998,36.3412,36.3778,14275.0
2015-10-12 14:00:00,49.66,49.67,49.56,49.58,19932.0,36.3705,36.3778,36.2972,36.3119,19932.0
2015-10-12 14:05:00,49.58,49.69,49.58,49.66,21113.0,36.3119,36.3925,36.3119,36.3705,21113.0
2015-10-12 14:10:00,49.66,49.7,49.63,49.63,9868.0,36.3705,36.3998,36.3485,36.3485,9868.0
2015-10-12 14:15:00,49.63,49.66,49.57,49.57,16212.0,36.3485,36.3705,36.3046,36.3046,16212.0
2015-10-12 14:20:00,49.59,49.67,49.58,49.63,12011.0,36.3192,36.3778,36.3119,36.3485,12011.0
2015-10-12 14:25:00,49.64,49.67,49.6,49.6,23584.0,36.3558,36.3778,36.3265,36.3265,23584.0
2015-10-12 14:30:00,49.6,49.81,49.6,49.81,35935.0,36.3265,36.4803,36.3265,36.4803,35935.0
2015-10-12 14:35:00,49.8,49.85,49.8,49.81,16599.0,36.473,36.5096,36.473,36.4803,16599.0
2015-10-12 14:40:00,49.81,49.84,49.77,49.79,19491.0,36.4803,36.5023,36.451,36.4657,19491.0
2015-10-12 14:45:00,49.77,49.8,49.75,49.8,19443.0,36.451,36.473,36.4364,36.473,19443.0
2015-10-12 14:50:00,49.81,49.86,49.78,49.81,18070.0,36.4803,36.517,36.4584,36.4803,18070.0
2015-10-12 14:55:00,49.8,49.82,49.72,49.79,32641.0,36.473,36.4877,36.4144,36.4657,32641.0
2015-10-12 15:00:00,49.8,49.88,49.8,49.83,32103.0,36.473,36.5316,36.473,36.495,32103.0
2015-10-12 15:05:00,49.84,49.89,49.83,49.88,29080.0,36.5023,36.5389,36.495,36.5316,29080.0
2015-10-12 15:10:00,49.87,49.96,49.86,49.93,33670.0,36.5243,36.5902,36.517,36.5682,33670.0
2015-10-12 15:15:00,49.93,49.94,49.74,49.74,58375.0,36.5682,36.5755,36.4291,36.4291,58375.0
2015-10-12 15:20:00,49.75,49.78,49.72,49.74,28434.0,36.4364,36.4584,36.4144,36.4291,28434.0
2015-10-12 15:25:00,49.75,49.75,49.67,49.68,33147.0,36.4364,36.4364,36.3778,36.3851,33147.0
2015-10-12 15:30:00,49.7,49.76,49.7,49.75,32137.0,36.3998,36.4437,36.3998,36.4364,32137.0
2015-10-12 15:35:00,49.74,49.82,49.72,49.81,30284.0,36.4291,36.4877,36.4144,36.4803,30284.0
2015-10-12 15:40:00,49.81,49.81,49.74,49.79,42058.0,36.4803,36.4803,36.4291,36.4657,42058.0
2015-10-12 15:45:00,49.79,49.86,49.76,49.77,89468.0,36.4657,36.517,36.4437,36.451,89468.0
2015-10-12 15:50:00,49.76,49.76,49.69,49.7,50435.0,36.4437,36.4437,36.3925,36.3998,50435.0
2015-10-12 15:55:00,49.69,49.79,49.69,49.76,179443.0,36.3925,36.4657,36.3925,36.4437,179443.0
2015-10-13 09:30:00,49.56,49.62,49.35,49.59,62913.0,36.2972,36.3412,36.1434,36.3192,62913.0
2015-10-13 09:35:00,49.54,49.92,49.52,49.81,51490.0,36.2826,36.5609,36.2679,36.4803,51490.0
2015-10-13 09:40:00,49.82,50.11,49.82,50.0,39518.0,36.4877,36.7001,36.4877,36.6195,39518.0
2015-10-13 09:45:00,50.0,50.03,49.87,50.01,48138.0,36.6195,36.6415,36.5243,36.6268,48138.0
2015-10-13 09:50:00,50.02,50.02,49.68,49.68,32487.0,36.6341,36.6341,36.3851,36.3851,32487.0
2015-10-13 09:55:00,49.69,49.73,49.53,49.63,57759.0,36.3925,36.4217,36.2753,36.3485,57759.0
2015-10-13 10:00:00,49.61,49.88,49.53,49.88,130844.0,36.3339,36.5316,36.2753,36.5316,130844.0
2015-10-13 10:05:00,49.88,49.91,49.75,49.86,24610.0,36.5316,36.5536,36.4364,36.517,24610.0
2015-10-13 10:10:00,49.87,49.98,49.76,49.79,27398.0,36.5243,36.6048,36.4437,36.4657,27398.0
2015-10-13 10:15:00,49.82,49.96,49.75,49.91,34279.0,36.4877,36.5902,36.4364,36.5536,34279.0
2015-10-13 10:20:00,49.92,49.96,49.86,49.86,19757.0,36.5609,36.5902,36.517,36.517,19757.0
2015-10-13 10:25:00,49.87,49.91,49.81,49.89,39487.0,36.5243,36.5536,36.4803,36.5389,39487.0
2015-10-13 10:30:00,49.9,49.91,49.7,49.7,52353.0,36.5463,36.5536,36.3998,36.3998,52353.0
2015-10-13 10:35:00,49.71,49.74,49.62,49.67,30211.0,36.4071,36.4291,36.3412,36.3778,30211.0
2015-10-13 10:40:00,49.68,49.76,49.64,49.75,12441.0,36.3851,36.4437,36.3558,36.4364,12441.0
2015-10-13 10:45:00,49.75,49.82,49.75,49.75,15847.0,36.4364,36.4877,36.4364,36.4364,15847.0
2015-10-13 10:50:00,49.78,49.84,49.6,49.6,20211.0,36.4584,36.5023,36.3265,36.3265,20211.0
2015-10-13 10:55:00,49.59,49.7,49.57,49.58,37341.0,36.3192,36.3998,36.3046,36.3119,37341.0
2015-10-13 11:00:00,49.57,49.6,49.49,49.5,52351.0,36.3046,36.3265,36.246,36.2533,52351.0
2015-10-13 11:05:00,49.5,49.56,49.45,49.48,31494.0,36.2533,36.2972,36.2167,36.2386,31494.0
2015-10-13 11:10:00,49.47,49.53,49.38,49.38,27292.0,36.2313,36.2753,36.1654,36.1654,27292.0
2015-10-13 11:15:00,49.4,49.42,49.31,49.34,36038.0,36.1801,36.1947,36.1141,36.1361,36038.0
2015-10-13 11:20:00,49.36,49.5,49.35,49.38,29508.0,36.1508,36.2533,36.1434,36.1654,29508.0
2015-10-13 11:25:00,49.38,49.38,49.21,49.25,29705.0,36.1654,36.1654,36.0409,36.0702,29705.0
2015-10-13 11:30:00,49.22,49.26,49.19,49.25,49081.0,36.0482,36.0775,36.0263,36.0702,49081.0
2015-10-13 11:35:00,49.26,49.32,49.2,49.28,34731.0,36.0775,36.1215,36.0336,36.0922,34731.0
2015-10-13 11:40:00,49.28,49.32,49.16,49.3,35750.0,36.0922,36.1215,36.0043,36.1068,35750.0
2015-10-13 11:45:00,49.3,49.36,49.25,49.33,14813.0,36.1068,36.1508,36.0702,36.1288,14813.0
2015-10-13 11:50:00,49.33,49.34,49.19,49.21,25806.0,36.1288,36.1361,36.0263,36.0409,25806.0
2015-10-13 11:55:00,49.22,49.24,49.16,49.23,29788.0,36.0482,36.0629,36.0043,36.0556,29788.0
2015-10-13 12:00:00,49.23,49.34,49.19,49.26,17261.0,36.0556,36.1361,36.0263,36.0775,17261.0
2015-10-13 12:05:00,49.26,49.27,49.19,49.22,64714.0,36.0775,36.0848,36.0263,36.0482,64714.0
2015-10-13 12:10:00,49.23,49.26,49.19,49.19,41038.0,36.0556,36.0775,36.0263,36.0263,41038.0
2015-10-13 12:15:00,49.19,49.3,49.17,49.22,26823.0,36.0263,36.1068,36.0116,36.0482,26823.0
2015-10-13 12:20:00,49.23,49.34,49.23,49.34,12058.0,36.0556,36.1361,36.0556,36.1361,12058.0
2015-10-13 12:25:00,49.33,49.37,49.27,49.34,13318.0,36.1288,36.1581,36.0848,36.1361,13318.0
2015-10-13 12:30:00,49.34,49.4,49.34,49.34,11909.0,36.1361,36.1801,36.1361,36.1361,11909.0
2015-10-13 12:35:00,49.34,49.41,49.33,49.38,13462.0,36.1361,36.1874,36.1288,36.1654,13462.0
2015-10-13 12:40:00,49.39,49.39,49.35,49.36,8670.0,36.1727,36.1727,36.1434,36.1508,8670.0
2015-10-13 12:45:00,49.36,49.36,49.28,49.29,16267.0,36.1508,36.1508,36.0922,36.0995,16267.0
2015-10-13 12:50:00,49.29,49.3,49.14,49.15,29609.0,36.0995,36.1068,35.9896,35.997,29609.0
2015-10-13 12:55:00,49.15,49.17,48.97,48.97,57723.0,35.997,36.0116,35.8651,35.8651,57723.0
2015-10-13 13:00:00,48.96,49.09,48.91,49.01,54901.0,35.8578,35.953,35.8212,35.8944,54901.0
2015-10-13 13:05:00,49.02,49.14,49.0,49.12,16591.0,35.9017,35.9896,35.8871,35.975,16591.0
2015-10-13 13:10:00,49.11,49.19,49.1,49.17,17358.0,35.9677,36.0263,35.9603,36.0116,17358.0
2015-10-13 13:15:00,49.17,49.21,49.14,49.2,19634.0,36.0116,36.0409,35.9896,36.0336,19634.0
2015-10-13 13:20:00,49.2,49.23,49.05,49.07,25648.0,36.0336,36.0556,35.9237,35.9384,25648.0
2015-10-13 13:25:00,49.07,49.07,48.97,49.02,23507.0,35.9384,35.9384,35.8651,35.9017,23507.0
2015-10-13 13:30:00,49.01,49.02,48.89,48.94,29616.0,35.8944,35.9017,35.8065,35.8432,29616.0
2015-10-13 13:35:00,48.95,48.95,48.7,48.72,60224.0,35.8505,35.8505,35.6674,35.682,60224.0
2015-10-13 13:40:00,48.74,48.87,48.7,48.84,20752.0,35.6967,35.7919,35.6674,35.7699,20752.0
2015-10-13 13:45:00,48.85,48.93,48.78,48.81,20160.0,35.7772,35.8358,35.726,35.7479,20160.0
2015-10-13 13:50:00,48.82,48.85,48.72,48.76,15476.0,35.7553,35.7772,35.682,35.7113,15476.0
2015-10-13 13:55:00,48.75,48.76,48.62,48.67,25375.0,35.704,35.7113,35.6088,35.6454,25375.0
2015-10-13 14:00:00,48.67,48.75,48.66,48.74,15874.0,35.6454,35.704,35.6381,35.6967,15874.0
2015-10-13 14:05:00,48.76,48.79,48.72,48.75,17006.0,35.7113,35.7333,35.682,35.704,17006.0
2015-10-13 14:10:00,48.75,48.87,48.74,48.83,29361.0,35.704,35.7919,35.6967,35.7626,29361.0
2015-10-13 14:15:00,48.83,48.87,48.79,48.81,16977.0,35.7626,35.7919,35.7333,35.7479,16977.0
2015-10-13 14:20:00,48.81,48.81,48.73,48.73,13851.0,35.7479,35.7479,35.6894,35.6894,13851.0
2015-10-13 14:25:00,48.73,48.79,48.7,48.77,16923.0,35.6894,35.7333,35.6674,35.7187,16923.0
2015-10-13 14:30:00,48.75,48.77,48.68,48.74,22979.0,35.704,35.7187,35.6527,35.6967,22979.0
2015-10-13 14:35:00,48.75,48.93,48.75,48.88,50741.0,35.704,35.8358,35.704,35.7992,50741.0
2015-10-13 14:40:00,48.88,48.92,48.76,48.78,32197.0,35.7992,35.8285,35.7113,35.726,32197.0
2015-10-13 14:45:00,48.79,48.92,48.79,48.92,17893.0,35.7333,35.8285,35.7333,35.8285,17893.0
2015-10-13 14:50:00,48.89,48.89,48.82,48.88,24687.0,35.8065,35.8065,35.7553,35.7992,24687.0
2015-10-13 14:55:00,48.89,48.99,48.89,48.98,22965.0,35.8065,35.8798,35.8065,35.8725,22965.0
2015-10-13 15:00:00,48.97,49.04,48.93,48.99,48761.0,35.8651,35.9164,35.8358,35.8798,48761.0
2015-10-13 15:05:00,49.0,49.0,48.88,48.91,24153.0,35.8871,35.8871,35.7992,35.8212,24153.0
2015-10-13 15:10:00,48.91,48.96,48.84,48.89,30356.0,35.8212,35.8578,35.7699,35.8065,30356.0
2015-10-13 15:15:00,48.87,48.88,48.8,48.83,33219.0,35.7919,35.7992,35.7406,35.7626,33219.0
2015-10-13 15:20:00,48.81,48.87,48.78,48.83,39123.0,35.7479,35.7919,35.726,35.7626,39123.0
2015-10-13 15:25:00,48.84,48.86,48.76,48.84,45954.0,35.7699,35.7846,35.7113,35.7699,45954.0
2015-10-13 15:30:00,48.86,48.93,48.83,48.87,48501.0,35.7846,35.8358,35.7626,35.7919,48501.0
2015-10-13 15:35:00,48.86,48.87,48.8,48.83,48237.0,35.7846,35.7919,35.7406,35.7626,48237.0
2015-10-13 15:40:00,48.83,48.86,48.79,48.79,53919.0,35.7626,35.7846,35.7333,35.7333,53919.0
2015-10-13 15:45:00,48.79,48.86,48.75,48.84,84664.0,35.7333,35.7846,35.704,35.7699,84664.0
2015-10-13 15:50:00,48.84,48.9,48.81,48.89,120329.0,35.7699,35.8139,35.7479,35.8065,120329.0
2015-10-13 15:55:00,48.89,48.93,48.75,48.78,301162.0,35.8065,35.8358,35.704,35.726,301162.0
2015-10-14 09:30:00,48.82,48.97,48.7,48.71,90726.0,35.7553,35.8651,35.6674,35.6747,90726.0
2015-10-14 09:35:00,48.69,49.13,48.69,49.13,39811.0,35.6601,35.9823,35.6601,35.9823,39811.0
2015-10-14 09:40:00,49.12,49.2,48.93,49.01,33999.0,35.975,36.0336,35.8358,35.8944,33999.0
2015-10-14 09:45:00,49.07,49.1,48.95,48.96,16966.0,35.9384,35.9603,35.8505,35.8578,16966.0
2015-10-14 09:50:00,48.93,48.93,48.66,48.74,83191.0,35.8358,35.8358,35.6381,35.6967,83191.0
2015-10-14 09:55:00,48.71,48.98,48.67,48.96,94110.0,35.6747,35.8725,35.6454,35.8578,94110.0
2015-10-14 10:00:00,48.98,49.1,48.92,49.1,19186.0,35.8725,35.9603,35.8285,35.9603,19186.0
2015-10-14 10:05:00,49.08,49.1,48.94,48.99,44287.0,35.9457,35.9603,35.8432,35.8798,44287.0
2015-10-14 10:10:00,49.01,49.08,48.97,48.97,22813.0,35.8944,35.9457,35.8651,35.8651,22813.0
2015-10-14 10:15:00,48.96,48.96,48.75,48.76,22652.0,35.8578,35.8578,35.704,35.7113,22652.0
2015-10-14 10:20:00,48.74,48.8,48.62,48.62,36312.0,35.6967,35.7406,35.6088,35.6088,36312.0
2015-10-14 10:25:00,48.62,48.72,48.52,48.63,49558.0,35.6088,35.682,35.5356,35.6161,49558.0
2015-10-14 10:30:00,48.63,48.7,48.55,48.58,74325.0,35.6161,35.6674,35.5575,35.5795,74325.0
2015-10-14 10:35:00,48.58,48.6,48.49,48.57,33954.0,35.5795,35.5941,35.5136,35.5722,33954.0
2015-10-14 10:40:00,48.58,48.68,48.56,48.62,51183.0,35.5795,35.6527,35.5649,35.6088,51183.0
2015-10-14 10:45:00,48.62,48.68,48.48,48.48,54915.0,35.6088,35.6527,35.5063,35.5063,54915.0
2015-10-14 10:50:00,48.48,48.58,48.46,48.5,23257.0,35.5063,35.5795,35.4916,35.5209,23257.0
2015-10-14 10:55:00,48.49,48.54,48.44,48.45,17351.0,35.5136,35.5502,35.477,35.4843,17351.0
2015-10-14 11:00:00,48.47,48.61,48.44,48.57,66186.0,35.4989,35.6015,35.477,35.5722,66186.0
2015-10-14 11:05:00,48.58,48.61,48.5,48.55,26846.0,35.5795,35.6015,35.5209,35.5575,26846.0
2015-10-14 11:10:00,48.56,48.57,48.42,48.42,17480.0,35.5649,35.5722,35.4623,35.4623,17480.0
2015-10-14 11:15:00,48.41,48.43,48.14,48.14,80260.0,35.455,35.4696,35.2572,35.2572,80260.0
2015-10-14 11:20:00,48.14,48.27,48.12,48.24,54697.0,35.2572,35.3525,35.2426,35.3305,54697.0
2015-10-14 11:25:00,48.26,48.55,48.25,48.53,29791.0,35.3451,35.5575,35.3378,35.5429,29791.0
2015-10-14 11:30:00,48.52,48.52,48.41,48.42,22598.0,35.5356,35.5356,35.455,35.4623,22598.0
2015-10-14 11:35:00,48.42,48.68,48.42,48.68,18499.0,35.4623,35.6527,35.4623,35.6527,18499.0
2015-10-14 11:40:00,48.69,48.77,48.51,48.52,41485.0,35.6601,35.7187,35.5282,35.5356,41485.0
2015-10-14 11:45:00,48.52,48.55,48.39,48.44,37129.0,35.5356,35.5575,35.4403,35.477,37129.0
2015-10-14 11:50:00,48.44,48.62,48.43,48.57,39895.0,35.477,35.6088,35.4696,35.5722,39895.0
2015-10-14 11:55:00,48.57,48.61,48.52,48.58,21449.0,35.5722,35.6015,35.5356,35.5795,21449.0
2015-10-14 12:00:00,48.57,48.57,48.45,48.45,18111.0,35.5722,35.5722,35.4843,35.4843,18111.0
2015-10-14 12:05:00,48.45,48.51,48.42,48.44,25574.0,35.4843,35.5282,35.4623,35.477,25574.0
2015-10-14 12:10:00,48.44,48.61,48.44,48.61,23096.0,35.477,35.6015,35.477,35.6015,23096.0
2015-10-14 12:15:00,48.62,48.64,48.53,48.59,16003.0,35.6088,35.6234,35.5429,35.5868,16003.0
2015-10-14 12:20:00,48.6,48.67,48.51,48.67,28683.0,35.5941,35.6454,35.5282,35.6454,28683.0
2015-10-14 12:25:00,48.67,48.77,48.67,48.72,20886.0,35.6454,35.7187,35.6454,35.682,20886.0
2015-10-14 12:30:00,48.73,48.82,48.69,48.76,24984.0,35.6894,35.7553,35.6601,35.7113,24984.0
2015-10-14 12:35:00,48.75,48.83,48.74,48.81,18911.0,35.704,35.7626,35.6967,35.7479,18911.0
2015-10-14 12:40:00,48.82,48.96,48.82,48.95,26987.0,35.7553,35.8578,35.7553,35.8505,26987.0
2015-10-14 12:45:00,48.96,49.03,48.95,48.96,16162.0,35.8578,35.9091,35.8505,35.8578,16162.0
2015-10-14 12:50:00,48.96,49.05,48.95,48.99,16246.0,35.8578,35.9237,35.8505,35.8798,16246.0
2015-10-14 12:55:00,49.0,49.03,48.9,48.91,16736.0,35.8871,35.9091,35.8139,35.8212,16736.0
2015-10-14 13:00:00,48.92,48.95,48.81,48.83,17420.0,35.8285,35.8505,35.7479,35.7626,17420.0
2015-10-14 13:05:00,48.82,48.84,48.8,48.83,15298.0,35.7553,35.7699,35.7406,35.7626,15298.0
2015-10-14 13:10:00,48.83,48.98,48.83,48.98,18073.0,35.7626,35.8725,35.7626,35.8725,18073.0
2015-10-14 13:15:00,48.98,49.03,48.97,48.97,22870.0,35.8725,35.9091,35.8651,35.8651,22870.0
2015-10-14 13:20:00,48.97,48.97,48.86,48.89,16350.0,35.8651,35.8651,35.7846,35.8065,16350.0
2015-10-14 13:25:00,48.88,48.9,48.82,48.88,15544.0,35.7992,35.8139,35.7553,35.7992,15544.0
2015-10-14 13:30:00,48.87,49.08,48.87,49.03,29138.0,35.7919,35.9457,35.7919,35.9091,29138.0
2015-10-14 13:35:00,49.03,49.1,48.98,49.07,18183.0,35.9091,35.9603,35.8725,35.9384,18183.0
2015-10-14 13:40:00,49.07,49.12,49.0,49.04,27007.0,35.9384,35.975,35.8871,35.9164,27007.0
2015-10-14 13:45:00,49.04,49.06,48.93,48.97,26299.0,35.9164,35.931,35.8358,35.8651,26299.0
2015-10-14 13:50:00,48.96,49.01,48.9,48.92,17139.0,35.8578,35.8944,35.8139,35.8285,17139.0
2015-10-14 13:55:00,48.91,48.96,48.87,48.96,17753.0,35.8212,35.8578,35.7919,35.8578,17753.0
2015-10-14 14:00:00,48.96,49.03,48.89,48.89,17347.0,35.8578,35.9091,35.8065,35.8065,17347.0
2015-10-14 14:05:00,48.91,48.94,48.76,48.85,26142.0,35.8212,35.8432,35.7113,35.7772,26142.0
2015-10-14 14:10:00,48.85,48.95,48.78,48.94,27081.0,35.7772,35.8505,35.726,35.8432,27081.0
2015-10-14 14:15:00,48.91,48.92,48.81,48.81,19648.0,35.8212,35.8285,35.7479,35.7479,19648.0
2015-10-14 14:20:00,48.8,48.91,48.78,48.86,25714.0,35.7406,35.8212,35.726,35.7846,25714.0
2015-10-14 14:25:00,48.87,48.91,48.81,48.82,42684.0,35.7919,35.8212,35.7479,35.7553,42684.0
2015-10-14 14:30:00,48.81,48.82,48.61,48.62,45624.0,35.7479,35.7553,35.6015,35.6088,45624.0
2015-10-14 14:35:00,48.62,48.65,48.56,48.65,36282.0,35.6088,35.6308,35.5649,35.6308,36282.0
2015-10-14 14:40:00,48.63,48.64,48.5,48.52,21880.0,35.6161,35.6234,35.5209,35.5356,21880.0
2015-10-14 14:45:00,48.51,48.51,48.41,48.43,27797.0,35.5282,35.5282,35.455,35.4696,27797.0
2015-10-14 14:50:00,48.42,48.43,48.32,48.33,41539.0,35.4623,35.4696,35.3891,35.3964,41539.0
2015-10-14 14:55:00,48.33,48.39,48.3,48.35,94187.0,35.3964,35.4403,35.3744,35.411,94187.0
2015-10-14 15:00:00,48.36,48.41,48.36,48.41,42449.0,35.4184,35.455,35.4184,35.455,42449.0
2015-10-14 15:05:00,48.41,48.53,48.41,48.43,66028.0,35.455,35.5429,35.455,35.4696,66028.0
2015-10-14 15:10:00,48.43,48.47,48.38,48.41,42486.0,35.4696,35.4989,35.433,35.455,42486.0
2015-10-14 15:15:00,48.4,48.4,48.26,48.26,49678.0,35.4477,35.4477,35.3451,35.3451,49678.0
2015-10-14 15:20:00,48.27,48.4,48.26,48.4,37099.0,35.3525,35.4477,35.3451,35.4477,37099.0
2015-10-14 15:25:00,48.39,48.45,48.36,48.42,37992.0,35.4403,35.4843,35.4184,35.4623,37992.0
2015-10-14 15:30:00,48.43,48.53,48.43,48.5,59841.0,35.4696,35.5429,35.4696,35.5209,59841.0
2015-10-14 15:35:00,48.51,48.56,48.49,48.54,48719.0,35.5282,35.5649,35.5136,35.5502,48719.0
2015-10-14 15:40:00,48.53,48.59,48.51,48.53,58029.0,35.5429,35.5868,35.5282,35.5429,58029.0
2015-10-14 15:45:00,48.52,48.56,48.46,48.54,143828.0,35.5356,35.5649,35.4916,35.5502,143828.0
2015-10-14 15:50:00,48.54,48.56,48.48,48.5,118451.0,35.5502,35.5649,35.5063,35.5209,118451.0
2015-10-14 15:55:00,48.5,48.62,48.49,48.59,164457.0,35.5209,35.6088,35.5136,35.5868,164457.0
2015-10-15 09:30:00,48.82,49.48,48.62,49.42,81642.0,35.7553,36.2386,35.6088,36.1947,81642.0
2015-10-15 09:35:00,49.4,49.5,49.0,49.19,66159.0,36.1801,36.2533,35.8871,36.0263,66159.0
2015-10-15 09:40:00,49.19,49.23,48.74,48.79,80441.0,36.0263,36.0556,35.6967,35.7333,80441.0
2015-10-15 09:45:00,48.82,48.96,48.82,48.91,65032.0,35.7553,35.8578,35.7553,35.8212,65032.0
2015-10-15 09:50:00,48.88,49.0,48.73,48.73,20372.0,35.7992,35.8871,35.6894,35.6894,20372.0
2015-10-15 09:55:00,48.71,48.77,48.53,48.7,34386.0,35.6747,35.7187,35.5429,35.6674,34386.0
2015-10-15 10:00:00,48.69,48.89,48.58,48.58,19831.0,35.6601,35.8065,35.5795,35.5795,19831.0
2015-10-15 10:05:00,48.59,48.83,48.58,48.72,42019.0,35.5868,35.7626,35.5795,35.682,42019.0
2015-10-15 10:10:00,48.71,48.91,48.71,48.88,28558.0,35.6747,35.8212,35.6747,35.7992,28558.0
2015-10-15 10:15:00,48.89,49.01,48.88,48.98,24758.0,35.8065,35.8944,35.7992,35.8725,24758.0
2015-10-15 10:20:00,48.98,49.02,48.93,49.0,21185.0,35.8725,35.9017,35.8358,35.8871,21185.0
2015-10-15 10:25:00,49.0,49.03,48.9,48.94,28924.0,35.8871,35.9091,35.8139,35.8432,28924.0
2015-10-15 10:30:00,48.93,49.08,48.87,49.05,19419.0,35.8358,35.9457,35.7919,35.9237,19419.0
2015-10-15 10:35:00,49.03,49.14,49.01,49.07,18989.0,35.9091,35.9896,35.8944,35.9384,18989.0
2015-10-15 10:40:00,49.06,49.11,48.99,49.05,28677.0,35.931,35.9677,35.8798,35.9237,28677.0
2015-10-15 10:45:00,49.03,49.07,48.96,49.01,29238.0,35.9091,35.9384,35.8578,35.8944,29238.0
2015-10-15 10:50:00,49.04,49.07,48.98,48.99,37148.0,35.9164,35.9384,35.8725,35.8798,37148.0
2015-10-15 10:55:00,48.99,49.11,48.96,49.11,17758.0,35.8798,35.9677,35.8578,35.9677,17758.0
2015-10-15 11:00:00,49.07,49.13,48.97,49.11,54528.0,35.9384,35.9823,35.8651,35.9677,54528.0
2015-10-15 11:05:00,49.09,49.13,49.0,49.02,27220.0,35.953,35.9823,35.8871,35.9017,27220.0
2015-10-15 11:10:00,49.02,49.06,48.82,48.84,39204.0,35.9017,35.931,35.7553,35.7699,39204.0
2015-10-15 11:15:00,48.85,48.91,48.84,48.87,23202.0,35.7772,35.8212,35.7699,35.7919,23202.0
2015-10-15 11:20:00,48.87,48.89,48.71,48.78,31472.0,35.7919,35.8065,35.6747,35.726,31472.0
2015-10-15 11:25:00,48.78,48.89,48.76,48.86,37245.0,35.726,35.8065,35.7113,35.7846,37245.0
2015-10-15 11:30:00,48.86,48.9,48.73,48.77,25732.0,35.7846,35.8139,35.6894,35.7187,25732.0
2015-10-15 11:35:00,48.78,48.87,48.76,48.82,15419.0,35.726,35.7919,35.7113,35.7553,15419.0
2015-10-15 11:40:00,48.79,48.81,48.72,48.72,9626.0,35.7333,35.7479,35.682,35.682,9626.0
2015-10-15 11:45:00,48.69,48.86,48.67,48.77,29620.0,35.6601,35.7846,35.6454,35.7187,29620.0
2015-10-15 11:50:00,48.73,48.8,48.72,48.79,7769.0,35.6894,35.7406,35.682,35.7333,7769.0
2015-10-15 11:55:00,48.81,48.93,48.73,48.9,21753.0,35.7479,35.8358,35.6894,35.8139,21753.0
2015-10-15 12:00:00,48.92,49.08,48.9,49.04,23440.0,35.8285,35.9457,35.8139,35.9164,23440.0
2015-10-15 12:05:00,49.03,49.12,49.03,49.09,21194.0,35.9091,35.975,35.9091,35.953,21194.0
2015-10-15 12:10:00,49.11,49.19,49.09,49.17,28157.0,35.9677,36.0263,35.953,36.0116,28157.0
2015-10-15 12:15:00,49.18,49.33,49.18,49.33,30030.0,36.0189,36.1288,36.0189,36.1288,30030.0
2015-10-15 12:20:00,49.35,49.52,49.33,49.45,67156.0,36.1434,36.2679,36.1288,36.2167,67156.0
2015-10-15 12:25:00,49.47,49.5,49.34,49.5,24730.0,36.2313,36.2533,36.1361,36.2533,24730.0
2015-10-15 12:30:00,49.51,49.54,49.34,49.36,17473.0,36.2606,36.2826,36.1361,36.1508,17473.0
2015-10-15 12:35:00,49.38,49.41,49.33,49.38,16862.0,36.1654,36.1874,36.1288,36.1654,16862.0
2015-10-15 12:40:00,49.35,49.53,49.33,49.53,22703.0,36.1434,36.2753,36.1288,36.2753,22703.0
2015-10-15 12:45:00,49.54,49.59,49.51,49.59,14955.0,36.2826,36.3192,36.2606,36.3192,14955.0
2015-10-15 12:50:00,49.59,49.61,49.39,49.6,43765.0,36.3192,36.3339,36.1727,36.3265,43765.0
2015-10-15 12:55:00,49.6,49.77,49.6,49.74,40433.0,36.3265,36.451,36.3265,36.4291,40433.0
2015-10-15 13:00:00,49.74,49.76,49.65,49.74,24533.0,36.4291,36.4437,36.3632,36.4291,24533.0
2015-10-15 13:05:00,49.72,49.86,49.66,49.66,32736.0,36.4144,36.517,36.3705,36.3705,32736.0
2015-10-15 13:10:00,49.67,49.71,49.49,49.53,38156.0,36.3778,36.4071,36.246,36.2753,38156.0
2015-10-15 13:15:00,49.51,49.58,49.48,49.53,38657.0,36.2606,36.3119,36.2386,36.2753,38657.0
2015-10-15 13:20:00,49.52,49.61,49.45,49.59,18875.0,36.2679,36.3339,36.2167,36.3192,18875.0
2015-10-15 13:25:00,49.6,49.73,49.59,49.7,27183.0,36.3265,36.4217,36.3192,36.3998,27183.0
2015-10-15 13:30:00,49.7,49.85,49.7,49.85,34875.0,36.3998,36.5096,36.3998,36.5096,34875.0
2015-10-15 13:35:00,49.83,49.99,49.82,49.97,32372.0,36.495,36.6122,36.4877,36.5975,32372.0
2015-10-15 13:40:00,49.97,49.97,49.86,49.92,27890.0,36.5975,36.5975,36.517,36.5609,27890.0
2015-10-15 13:45:00,49.93,49.95,49.89,49.92,26184.0,36.5682,36.5829,36.5389,36.5609,26184.0
2015-10-15 13:50:00,49.94,49.99,49.89,49.96,27616.0,36.5755,36.6122,36.5389,36.5902,27616.0
2015-10-15 13:55:00,49.96,50.0,49.87,49.87,96918.0,36.5902,36.6195,36.5243,36.5243,96918.0
2015-10-15 14:00:00,49.87,49.95,49.86,49.91,34123.0,36.5243,36.5829,36.517,36.5536,34123.0
2015-10-15 14:05:00,49.92,49.93,49.87,49.9,38759.0,36.5609,36.5682,36.5243,36.5463,38759.0
2015-10-15 14:10:00,49.89,49.9,49.79,49.8,40684.0,36.5389,36.5463,36.4657,36.473,40684.0
2015-10-15 14:15:00,49.82,49.86,49.78,49.86,25412.0,36.4877,36.517,36.4584,36.517,25412.0
2015-10-15 14:20:00,49.86,50.0,49.85,49.99,26265.0,36.517,36.6195,36.5096,36.6122,26265.0
2015-10-15 14:25:00,49.98,50.01,49.89,49.89,70913.0,36.6048,36.6268,36.5389,36.5389,70913.0
2015-10-15 14:30:00,49.9,50.01,49.9,50.0,91726.0,36.5463,36.6268,36.5463,36.6195,91726.0
2015-10-15 14:35:00,50.0,50.01,49.97,49.99,58457.0,36.6195,36.6268,36.5975,36.6122,58457.0
2015-10-15 14:40:00,49.99,50.02,49.96,49.98,57163.0,36.6122,36.6341,36.5902,36.6048,57163.0
2015-10-15 14:45:00,49.97,50.01,49.92,50.01,64876.0,36.5975,36.6268,36.5609,36.6268,64876.0
2015-10-15 14:50:00,50.01,50.01,49.94,49.99,21956.0,36.6268,36.6268,36.5755,36.6122,21956.0
2015-10-15 14:55:00,49.99,50.02,49.96,50.0,56199.0,36.6122,36.6341,36.5902,36.6195,56199.0
2015-10-15 15:00:00,49.98,50.05,49.93,50.0,72387.0,36.6048,36.6561,36.5682,36.6195,72387.0
2015-10-15 15:05:00,50.0,50.04,49.94,49.96,79050.0,36.6195,36.6488,36.5755,36.5902,79050.0
2015-10-15 15:10:00,49.96,50.01,49.96,50.0,62237.0,36.5902,36.6268,36.5902,36.6195,62237.0
2015-10-15 15:15:00,49.99,50.01,49.9,50.01,98182.0,36.6122,36.6268,36.5463,36.6268,98182.0
2015-10-15 15:20:00,50.0,50.1,49.97,50.0,78077.0,36.6195,36.6927,36.5975,36.6195,78077.0
2015-10-15 15:25:00,50.0,50.16,49.95,50.16,45055.0,36.6195,36.7367,36.5829,36.7367,45055.0
2015-10-15 15:30:00,50.15,50.16,49.95,49.97,82510.0,36.7294,36.7367,36.5829,36.5975,82510.0
2015-10-15 15:35:00,49.97,50.01,49.91,49.98,46476.0,36.5975,36.6268,36.5536,36.6048,46476.0
2015-10-15 15:40:00,49.96,49.98,49.88,49.97,46709.0,36.5902,36.6048,36.5316,36.5975,46709.0
2015-10-15 15:45:00,49.97,50.08,49.93,50.05,77385.0,36.5975,36.6781,36.5682,36.6561,77385.0
2015-10-15 15:50:00,50.08,50.1,50.03,50.07,130527.0,36.6781,36.6927,36.6415,36.6708,130527.0
2015-10-15 15:55:00,50.07,50.12,50.04,50.11,287505.0,36.6708,36.7074,36.6488,36.7001,287505.0
2015-10-16 09:30:00,50.63,50.73,50.31,50.52,213769.0,37.0809,37.1541,36.8465,37.0003,213769.0
2015-10-16 09:35:00,50.48,50.49,50.11,50.35,79753.0,36.971,36.9784,36.7001,36.8758,79753.0
2015-10-16 09:40:00,50.38,50.39,50.08,50.23,54210.0,36.8978,36.9051,36.6781,36.7879,54210.0
2015-10-16 09:45:00,50.25,50.43,50.16,50.36,80993.0,36.8026,36.9344,36.7367,36.8832,80993.0
2015-10-16 09:50:00,50.38,50.59,50.37,50.51,85978.0,36.8978,37.0516,36.8905,36.993,85978.0
2015-10-16 09:55:00,50.52,50.65,50.52,50.58,50842.0,37.0003,37.0955,37.0003,37.0443,50842.0
2015-10-16 10:00:00,50.59,50.95,50.58,50.91,64534.0,37.0516,37.3153,37.0443,37.286,64534.0
2015-10-16 10:05:00,50.93,50.99,50.72,50.86,100148.0,37.3006,37.3446,37.1468,37.2493,100148.0
2015-10-16 10:10:00,50.84,50.86,50.71,50.75,64207.0,37.2347,37.2493,37.1395,37.1688,64207.0
2015-10-16 10:15:00,50.73,50.73,50.54,50.55,41662.0,37.1541,37.1541,37.015,37.0223,41662.0
2015-10-16 10:20:00,50.53,50.55,50.42,50.51,27799.0,37.0077,37.0223,36.9271,36.993,27799.0
2015-10-16 10:25:00,50.51,50.54,50.31,50.4,51061.0,36.993,37.015,36.8465,36.9124,51061.0
2015-10-16 10:30:00,50.39,50.52,50.33,50.33,59948.0,36.9051,37.0003,36.8612,36.8612,59948.0
2015-10-16 10:35:00,50.31,50.34,50.27,50.31,32427.0,36.8465,36.8685,36.8172,36.8465,32427.0
2015-10-16 10:40:00,50.32,50.36,50.29,50.31,26479.0,36.8539,36.8832,36.8319,36.8465,26479.0
2015-10-16 10:45:00,50.29,50.34,50.24,50.29,26893.0,36.8319,36.8685,36.7953,36.8319,26893.0
2015-10-16 10:50:00,50.29,50.3,50.13,50.16,34165.0,36.8319,36.8392,36.7147,36.7367,34165.0
2015-10-16 10:55:00,50.16,50.21,50.11,50.19,27850.0,36.7367,36.7733,36.7001,36.7586,27850.0
2015-10-16 11:00:00,50.19,50.34,50.17,50.34,17942.0,36.7586,36.8685,36.744,36.8685,17942.0
2015-10-16 11:05:00,50.33,50.49,50.32,50.45,32775.0,36.8612,36.9784,36.8539,36.9491,32775.0
2015-10-16 11:10:00,50.43,50.5,50.43,50.45,21252.0,36.9344,36.9857,36.9344,36.9491,21252.0
2015-10-16 11:15:00,50.45,50.57,50.44,50.57,26647.0,36.9491,37.037,36.9417,37.037,26647.0
2015-10-16 11:20:00,50.56,50.64,50.54,50.56,36015.0,37.0296,37.0882,37.015,37.0296,36015.0
2015-10-16 11:25:00,50.56,50.61,50.43,50.45,68588.0,37.0296,37.0662,36.9344,36.9491,68588.0
2015-10-16 11:30:00,50.47,50.51,50.41,50.5,29254.0,36.9637,36.993,36.9198,36.9857,29254.0
2015-10-16 11:35:00,50.47,50.52,50.46,50.5,39063.0,36.9637,37.0003,36.9564,36.9857,39063.0
2015-10-16 11:40:00,50.5,50.51,50.44,50.44,21615.0,36.9857,36.993,36.9417,36.9417,21615.0
2015-10-16 11:45:00,50.45,50.59,50.45,50.58,28447.0,36.9491,37.0516,36.9491,37.0443,28447.0
2015-10-16 11:50:00,50.59,50.72,50.58,50.68,22209.0,37.0516,37.1468,37.0443,37.1175,22209.0
2015-10-16 11:55:00,50.67,50.85,50.66,50.83,21996.0,37.1102,37.242,37.1029,37.2274,21996.0
2015-10-16 12:00:00,50.83,50.93,50.82,50.93,25260.0,37.2274,37.3006,37.2201,37.3006,25260.0
2015-10-16 12:05:00,50.94,50.94,50.82,50.84,35858.0,37.3079,37.3079,37.2201,37.2347,35858.0
2015-10-16 12:10:00,50.83,50.87,50.78,50.87,28180.0,37.2274,37.2567,37.1908,37.2567,28180.0
2015-10-16 12:15:00,50.86,50.92,50.83,50.89,35353.0,37.2493,37.2933,37.2274,37.2713,35353.0
2015-10-16 12:20:00,50.88,50.88,50.69,50.7,27881.0,37.264,37.264,37.1248,37.1322,27881.0
2015-10-16 12:25:00,50.69,50.88,50.69,50.85,27937.0,37.1248,37.264,37.1248,37.242,27937.0
2015-10-16 12:30:00,50.85,50.9,50.8,50.81,31331.0,37.242,37.2786,37.2054,37.2127,31331.0
2015-10-16 12:35:00,50.81,50.81,50.69,50.75,14762.0,37.2127,37.2127,37.1248,37.1688,14762.0
2015-10-16 12:40:00,50.75,50.76,50.69,50.71,18659.0,37.1688,37.1761,37.1248,37.1395,18659.0
2015-10-16 12:45:00,50.71,50.86,50.7,50.84,25867.0,37.1395,37.2493,37.1322,37.2347,25867.0
2015-10-16 12:50:00,50.84,50.85,50.72,50.74,21589.0,37.2347,37.242,37.1468,37.1615,21589.0
2015-10-16 12:55:00,50.74,50.83,50.73,50.8,23273.0,37.1615,37.2274,37.1541,37.2054,23273.0
2015-10-16 13:00:00,50.8,50.99,50.8,50.98,31698.0,37.2054,37.3446,37.2054,37.3372,31698.0
2015-10-16 13:05:00,50.97,50.97,50.84,50.91,20962.0,37.3299,37.3299,37.2347,37.286,20962.0
2015-10-16 13:10:00,50.91,51.01,50.91,50.98,38138.0,37.286,37.3592,37.286,37.3372,38138.0
2015-10-16 13:15:00,50.99,51.0,50.91,50.92,19290.0,37.3446,37.3519,37.286,37.2933,19290.0
2015-10-16 13:20:00,50.94,51.01,50.92,50.98,25394.0,37.3079,37.3592,37.2933,37.3372,25394.0
2015-10-16 13:25:00,50.97,50.97,50.83,50.83,29364.0,37.3299,37.3299,37.2274,37.2274,29364.0
2015-10-16 13:30:00,50.83,50.87,50.75,50.75,22982.0,37.2274,37.2567,37.1688,37.1688,22982.0
2015-10-16 13:35:00,50.75,50.77,50.71,50.72,25634.0,37.1688,37.1834,37.1395,37.1468,25634.0
2015-10-16 13:40:00,50.72,50.73,50.63,50.63,29531.0,37.1468,37.1541,37.0809,37.0809,29531.0
2015-10-16 13:45:00,50.63,50.77,50.63,50.75,53162.0,37.0809,37.1834,37.0809,37.1688,53162.0
2015-10-16 13:50:00,50.76,50.81,50.75,50.79,21294.0,37.1761,37.2127,37.1688,37.1981,21294.0
2015-10-16 13:55:00,50.79,50.8,50.73,50.77,39054.0,37.1981,37.2054,37.1541,37.1834,39054.0
2015-10-16 14:00:00,50.77,50.82,50.7,50.71,32591.0,37.1834,37.2201,37.1322,37.1395,32591.0
2015-10-16 14:05:00,50.72,50.76,50.66,50.68,18058.0,37.1468,37.1761,37.1029,37.1175,18058.0
2015-10-16 14:10:00,50.67,50.84,50.67,50.8,28255.0,37.1102,37.2347,37.1102,37.2054,28255.0
2015-10-16 14:15:00,50.8,50.82,50.76,50.79,22114.0,37.2054,37.2201,37.1761,37.1981,22114.0
2015-10-16 14:20:00,50.79,50.82,50.73,50.8,33223.0,37.1981,37.2201,37.1541,37.2054,33223.0
2015-10-16 14:25:00,50.8,50.9,50.79,50.9,29191.0,37.2054,37.2786,37.1981,37.2786,29191.0
2015-10-16 14:30:00,50.91,50.97,50.88,50.97,29359.0,37.286,37.3299,37.264,37.3299,29359.0
2015-10-16 14:35:00,50.97,51.04,50.92,50.92,68306.0,37.3299,37.3812,37.2933,37.2933,68306.0
2015-10-16 14:40:00,50.92,50.95,50.86,50.95,54068.0,37.2933,37.3153,37.2493,37.3153,54068.0
2015-10-16 14:45:00,50.94,50.96,50.87,50.92,41042.0,37.3079,37.3226,37.2567,37.2933,41042.0
2015-10-16 14:50:00,50.94,51.0,50.9,50.94,32851.0,37.3079,37.3519,37.2786,37.3079,32851.0
2015-10-16 14:55:00,50.94,51.04,50.91,51.03,51155.0,37.3079,37.3812,37.286,37.3739,51155.0
2015-10-16 15:00:00,51.03,51.14,51.01,51.1,38689.0,37.3739,37.4544,37.3592,37.4251,38689.0
2015-10-16 15:05:00,51.1,51.11,51.05,51.06,35824.0,37.4251,37.4324,37.3885,37.3958,35824.0
2015-10-16 15:10:00,51.05,51.1,51.03,51.04,37914.0,37.3885,37.4251,37.3739,37.3812,37914.0
2015-10-16 15:15:00,51.04,51.04,50.94,51.01,59262.0,37.3812,37.3812,37.3079,37.3592,59262.0
2015-10-16 15:20:00,51.01,51.02,50.91,50.98,64996.0,37.3592,37.3665,37.286,37.3372,64996.0
2015-10-16 15:25:00,50.98,51.01,50.94,51.0,59500.0,37.3372,37.3592,37.3079,37.3519,59500.0
2015-10-16 15:30:00,51.0,51.02,50.96,50.99,86564.0,37.3519,37.3665,37.3226,37.3446,86564.0
2015-10-16 15:35:00,51.0,51.1,50.97,51.05,66067.0,37.3519,37.4251,37.3299,37.3885,66067.0
2015-10-16 15:40:00,51.06,51.06,51.0,51.04,67699.0,37.3958,37.3958,37.3519,37.3812,67699.0
2015-10-16 15:45:00,51.05,51.05,50.95,51.01,112709.0,37.3885,37.3885,37.3153,37.3592,112709.0
2015-10-16 15:50:00,51.01,51.12,50.99,51.12,134868.0,37.3592,37.4398,37.3446,37.4398,134868.0
2015-10-16 15:55:00,51.11,51.2,51.08,51.13,288531.0,37.4324,37.4984,37.4105,37.4471,288531.0
2015-10-19 09:30:00,50.66,50.87,50.37,50.58,71452.0,37.1029,37.2567,36.8905,37.0443,71452.0
2015-10-19 09:35:00,50.6,50.61,49.94,49.95,58888.0,37.0589,37.0662,36.5755,36.5829,58888.0
2015-10-19 09:40:00,49.95,49.99,49.73,49.85,48725.0,36.5829,36.6122,36.4217,36.5096,48725.0
2015-10-19 09:45:00,49.81,49.93,49.74,49.78,33332.0,36.4803,36.5682,36.4291,36.4584,33332.0
2015-10-19 09:50:00,49.78,49.79,49.57,49.6,84383.0,36.4584,36.4657,36.3046,36.3265,84383.0
2015-10-19 09:55:00,49.58,49.86,49.5,49.83,54001.0,36.3119,36.517,36.2533,36.495,54001.0
2015-10-19 10:00:00,49.83,49.84,49.53,49.61,37196.0,36.495,36.5023,36.2753,36.3339,37196.0
2015-10-19 10:05:00,49.63,49.66,49.54,49.6,29924.0,36.3485,36.3705,36.2826,36.3265,29924.0
2015-10-19 10:10:00,49.59,49.84,49.57,49.79,33679.0,36.3192,36.5023,36.3046,36.4657,33679.0
2015-10-19 10:15:00,49.83,49.83,49.64,49.73,28554.0,36.495,36.495,36.3558,36.4217,28554.0
2015-10-19 10:20:00,49.74,49.8,49.68,49.68,31321.0,36.4291,36.473,36.3851,36.3851,31321.0
2015-10-19 10:25:00,49.7,49.72,49.57,49.6,38918.0,36.3998,36.4144,36.3046,36.3265,38918.0
2015-10-19 10:30:00,49.58,49.6,49.41,49.47,82022.0,36.3119,36.3265,36.1874,36.2313,82022.0
2015-10-19 10:35:00,49.45,49.54,49.37,49.43,57636.0,36.2167,36.2826,36.1581,36.202,57636.0
2015-10-19 10:40:00,49.44,49.62,49.44,49.6,28786.0,36.2094,36.3412,36.2094,36.3265,28786.0
2015-10-19 10:45:00,49.59,49.6,49.5,49.51,23188.0,36.3192,36.3265,36.2533,36.2606,23188.0
2015-10-19 10:50:00,49.5,49.51,49.33,49.39,25342.0,36.2533,36.2606,36.1288,36.1727,25342.0
2015-10-19 10:55:00,49.41,49.43,49.29,49.42,29136.0,36.1874,36.202,36.0995,36.1947,29136.0
2015-10-19 11:00:00,49.41,49.41,49.27,49.41,49279.0,36.1874,36.1874,36.0848,36.1874,49279.0
2015-10-19 11:05:00,49.38,49.51,49.29,49.5,64943.0,36.1654,36.2606,36.0995,36.2533,64943.0
2015-10-19 11:10:00,49.5,49.5,49.4,49.42,54574.0,36.2533,36.2533,36.1801,36.1947,54574.0
2015-10-19 11:15:00,49.42,49.59,49.42,49.55,31492.0,36.1947,36.3192,36.1947,36.2899,31492.0
2015-10-19 11:20:00,49.55,49.59,49.46,49.49,25952.0,36.2899,36.3192,36.224,36.246,25952.0
2015-10-19 11:25:00,49.51,49.51,49.42,49.48,24038.0,36.2606,36.2606,36.1947,36.2386,24038.0
2015-10-19 11:30:00,49.48,49.65,49.47,49.57,31551.0,36.2386,36.3632,36.2313,36.3046,31551.0
2015-10-19 11:35:00,49.56,49.6,49.51,49.59,18068.0,36.2972,36.3265,36.2606,36.3192,18068.0
2015-10-19 11:40:00,49.62,49.64,49.53,49.6,18519.0,36.3412,36.3558,36.2753,36.3265,18519.0
2015-10-19 11:45:00,49.6,49.62,49.47,49.47,20200.0,36.3265,36.3412,36.2313,36.2313,20200.0
2015-10-19 11:50:00,49.49,49.57,49.45,49.45,18000.0,36.246,36.3046,36.2167,36.2167,18000.0
2015-10-19 11:55:00,49.44,49.46,49.32,49.44,53082.0,36.2094,36.224,36.1215,36.2094,53082.0
2015-10-19 12:00:00,49.46,49.49,49.37,49.4,21146.0,36.224,36.246,36.1581,36.1801,21146.0
2015-10-19 12:05:00,49.41,49.59,49.39,49.56,21467.0,36.1874,36.3192,36.1727,36.2972,21467.0
2015-10-19 12:10:00,49.57,49.59,49.49,49.52,13907.0,36.3046,36.3192,36.246,36.2679,13907.0
2015-10-19 12:15:00,49.49,49.68,49.49,49.65,50880.0,36.246,36.3851,36.246,36.3632,50880.0
2015-10-19 12:20:00,49.65,49.68,49.58,49.62,23152.0,36.3632,36.3851,36.3119,36.3412,23152.0
2015-10-19 12:25:00,49.64,49.68,49.56,49.68,15899.0,36.3558,36.3851,36.2972,36.3851,15899.0
2015-10-19 12:30:00,49.67,49.67,49.52,49.52,20087.0,36.3778,36.3778,36.2679,36.2679,20087.0
2015-10-19 12:35:00,49.52,49.55,49.43,49.47,25696.0,36.2679,36.2899,36.202,36.2313,25696.0
2015-10-19 12:40:00,49.47,49.53,49.45,49.48,13951.0,36.2313,36.2753,36.2167,36.2386,13951.0
2015-10-19 12:45:00,49.48,49.52,49.45,49.51,15803.0,36.2386,36.2679,36.2167,36.2606,15803.0
2015-10-19 12:50:00,49.5,49.54,49.45,49.47,22193.0,36.2533,36.2826,36.2167,36.2313,22193.0
2015-10-19 12:55:00,49.46,49.53,49.45,49.51,54019.0,36.224,36.2753,36.2167,36.2606,54019.0
2015-10-19 13:00:00,49.52,49.58,49.46,49.46,10387.0,36.2679,36.3119,36.224,36.224,10387.0
2015-10-19 13:05:00,49.46,49.52,49.45,49.52,16879.0,36.224,36.2679,36.2167,36.2679,16879.0
2015-10-19 13:10:00,49.51,49.55,49.45,49.47,17505.0,36.2606,36.2899,36.2167,36.2313,17505.0
2015-10-19 13:15:00,49.48,49.48,49.35,49.37,41206.0,36.2386,36.2386,36.1434,36.1581,41206.0
2015-10-19 13:20:00,49.37,49.48,49.37,49.48,20109.0,36.1581,36.2386,36.1581,36.2386,20109.0
2015-10-19 13:25:00,49.48,49.48,49.25,49.26,29899.0,36.2386,36.2386,36.0702,36.0775,29899.0
2015-10-19 13:30:00,49.27,49.31,49.22,49.22,30948.0,36.0848,36.1141,36.0482,36.0482,30948.0
2015-10-19 13:35:00,49.21,49.26,49.14,49.24,42073.0,36.0409,36.0775,35.9896,36.0629,42073.0
2015-10-19 13:40:00,49.25,49.3,49.23,49.23,14897.0,36.0702,36.1068,36.0556,36.0556,14897.0
2015-10-19 13:45:00,49.23,49.36,49.22,49.27,36899.0,36.0556,36.1508,36.0482,36.0848,36899.0
2015-10-19 13:50:00,49.26,49.3,49.22,49.27,23890.0,36.0775,36.1068,36.0482,36.0848,23890.0
2015-10-19 13:55:00,49.27,49.27,49.14,49.14,26330.0,36.0848,36.0848,35.9896,35.9896,26330.0
2015-10-19 14:00:00,49.15,49.24,49.12,49.19,46920.0,35.997,36.0629,35.975,36.0263,46920.0
2015-10-19 14:05:00,49.19,49.26,49.15,49.25,38012.0,36.0263,36.0775,35.997,36.0702,38012.0
2015-10-19 14:10:00,49.25,49.28,49.22,49.25,32126.0,36.0702,36.0922,36.0482,36.0702,32126.0
2015-10-19 14:15:00,49.25,49.3,49.16,49.17,36587.0,36.0702,36.1068,36.0043,36.0116,36587.0
2015-10-19 14:20:00,49.18,49.2,49.03,49.06,34973.0,36.0189,36.0336,35.9091,35.931,34973.0
2015-10-19 14:25:00,49.04,49.04,48.99,48.99,46105.0,35.9164,35.9164,35.8798,35.8798,46105.0
2015-10-19 14:30:00,49.01,49.03,48.98,49.0,39837.0,35.8944,35.9091,35.8725,35.8871,39837.0
2015-10-19 14:35:00,49.01,49.05,48.97,49.01,45168.0,35.8944,35.9237,35.8651,35.8944,45168.0
2015-10-19 14:40:00,49.02,49.04,48.98,48.98,40065.0,35.9017,35.9164,35.8725,35.8725,40065.0
2015-10-19 14:45:00,48.96,48.97,48.84,48.84,44813.0,35.8578,35.8651,35.7699,35.7699,44813.0
2015-10-19 14:50:00,48.83,49.0,48.82,48.86,49615.0,35.7626,35.8871,35.7553,35.7846,49615.0
2015-10-19 14:55:00,48.86,48.9,48.8,48.81,47187.0,35.7846,35.8139,35.7406,35.7479,47187.0
2015-10-19 15:00:00,48.81,48.96,48.81,48.91,46168.0,35.7479,35.8578,35.7479,35.8212,46168.0
2015-10-19 15:05:00,48.91,48.91,48.83,48.86,38860.0,35.8212,35.8212,35.7626,35.7846,38860.0
2015-10-19 15:10:00,48.86,48.9,48.8,48.9,51510.0,35.7846,35.8139,35.7406,35.8139,51510.0
2015-10-19 15:15:00,48.89,48.97,48.87,48.93,78189.0,35.8065,35.8651,35.7919,35.8358,78189.0
2015-10-19 15:20:00,48.94,48.97,48.92,48.93,44376.0,35.8432,35.8651,35.8285,35.8358,44376.0
2015-10-19 15:25:00,48.93,48.98,48.89,48.89,109775.0,35.8358,35.8725,35.8065,35.8065,109775.0
2015-10-19 15:30:00,48.89,49.02,48.89,49.02,63467.0,35.8065,35.9017,35.8065,35.9017,63467.0
2015-10-19 15:35:00,49.02,49.08,48.97,48.97,55060.0,35.9017,35.9457,35.8651,35.8651,55060.0
2015-10-19 15:40:00,48.98,49.05,48.95,49.04,95469.0,35.8725,35.9237,35.8505,35.9164,95469.0
2015-10-19 15:45:00,49.05,49.13,49.01,49.1,124434.0,35.9237,35.9823,35.8944,35.9603,124434.0
2015-10-19 15:50:00,49.11,49.11,49.03,49.09,110381.0,35.9677,35.9677,35.9091,35.953,110381.0
2015-10-19 15:55:00,49.09,49.09,49.01,49.07,205800.0,35.953,35.953,35.8944,35.9384,205800.0
2015-10-20 09:30:00,48.67,48.86,48.09,48.49,116001.0,35.6454,35.7846,35.2206,35.5136,116001.0
2015-10-20 09:35:00,48.49,48.53,47.62,47.77,148909.0,35.5136,35.5429,34.8764,34.9863,148909.0
2015-10-20 09:40:00,47.78,47.91,47.26,47.3,223263.0,34.9936,35.0888,34.6127,34.642,223263.0
2015-10-20 09:45:00,47.33,47.54,47.11,47.13,170375.0,34.664,34.8178,34.5029,34.5175,170375.0
2015-10-20 09:50:00,47.15,47.33,47.03,47.28,198278.0,34.5322,34.664,34.4443,34.6274,198278.0
2015-10-20 09:55:00,47.29,47.31,47.18,47.21,102160.0,34.6347,34.6494,34.5542,34.5761,102160.0
2015-10-20 10:00:00,47.21,47.42,47.17,47.38,65540.0,34.5761,34.7299,34.5468,34.7006,65540.0
2015-10-20 10:05:00,47.37,47.4,47.2,47.21,174098.0,34.6933,34.7153,34.5688,34.5761,174098.0
2015-10-20 10:10:00,47.2,47.23,47.13,47.23,171448.0,34.5688,34.5908,34.5175,34.5908,171448.0
2015-10-20 10:15:00,47.22,47.22,47.08,47.17,133946.0,34.5834,34.5834,34.4809,34.5468,133946.0
2015-10-20 10:20:00,47.18,47.24,47.08,47.19,71976.0,34.5542,34.5981,34.4809,34.5615,71976.0
2015-10-20 10:25:00,47.17,47.32,47.1,47.13,100839.0,34.5468,34.6567,34.4956,34.5175,100839.0
2015-10-20 10:30:00,47.15,47.41,47.11,47.4,43144.0,34.5322,34.7226,34.5029,34.7153,43144.0
2015-10-20 10:35:00,47.4,47.52,47.3,47.34,50670.0,34.7153,34.8032,34.642,34.6713,50670.0
2015-10-20 10:40:00,47.34,47.53,47.28,47.53,76532.0,34.6713,34.8105,34.6274,34.8105,76532.0
2015-10-20 10:45:00,47.52,47.61,47.47,47.47,33747.0,34.8032,34.8691,34.7665,34.7665,33747.0
2015-10-20 10:50:00,47.49,47.52,47.42,47.46,34733.0,34.7812,34.8032,34.7299,34.7592,34733.0
2015-10-20 10:55:00,47.45,47.51,47.41,47.45,38208.0,34.7519,34.7958,34.7226,34.7519,38208.0
2015-10-20 11:00:00,47.48,47.48,47.35,47.41,34556.0,34.7739,34.7739,34.6787,34.7226,34556.0
2015-10-20 11:05:00,47.42,47.43,47.24,47.24,48621.0,34.7299,34.7373,34.5981,34.5981,48621.0
2015-10-20 11:10:00,47.24,47.24,47.11,47.23,93584.0,34.5981,34.5981,34.5029,34.5908,93584.0
2015-10-20 11:15:00,47.23,47.38,47.19,47.37,112647.0,34.5908,34.7006,34.5615,34.6933,112647.0
2015-10-20 11:20:00,47.37,47.38,47.23,47.29,58447.0,34.6933,34.7006,34.5908,34.6347,58447.0
2015-10-20 11:25:00,47.3,47.49,47.29,47.44,44316.0,34.642,34.7812,34.6347,34.7446,44316.0
2015-10-20 11:30:00,47.45,47.48,47.2,47.21,21568.0,34.7519,34.7739,34.5688,34.5761,21568.0
2015-10-20 11:35:00,47.2,47.29,47.17,47.29,29216.0,34.5688,34.6347,34.5468,34.6347,29216.0
2015-10-20 11:40:00,47.27,47.41,47.24,47.36,19729.0,34.6201,34.7226,34.5981,34.686,19729.0
2015-10-20 11:45:00,47.37,47.37,47.16,47.19,67902.0,34.6933,34.6933,34.5395,34.5615,67902.0
2015-10-20 11:50:00,47.2,47.26,47.19,47.22,52317.0,34.5688,34.6127,34.5615,34.5834,52317.0
2015-10-20 11:55:00,47.22,47.37,47.18,47.35,20025.0,34.5834,34.6933,34.5542,34.6787,20025.0
2015-10-20 12:00:00,47.36,47.4,47.25,47.26,35697.0,34.686,34.7153,34.6054,34.6127,35697.0
2015-10-20 12:05:00,47.25,47.29,47.21,47.29,50824.0,34.6054,34.6347,34.5761,34.6347,50824.0
2015-10-20 12:10:00,47.27,47.37,47.23,47.34,48063.0,34.6201,34.6933,34.5908,34.6713,48063.0
2015-10-20 12:15:00,47.33,47.42,47.27,47.28,38191.0,34.664,34.7299,34.6201,34.6274,38191.0
2015-10-20 12:20:00,47.28,47.31,47.26,47.27,16923.0,34.6274,34.6494,34.6127,34.6201,16923.0
2015-10-20 12:25:00,47.27,47.35,47.27,47.34,32227.0,34.6201,34.6787,34.6201,34.6713,32227.0
2015-10-20 12:30:00,47.35,47.36,47.27,47.29,17432.0,34.6787,34.686,34.6201,34.6347,17432.0
2015-10-20 12:35:00,47.29,47.3,47.23,47.24,41423.0,34.6347,34.642,34.5908,34.5981,41423.0
2015-10-20 12:40:00,47.24,47.27,47.18,47.23,25447.0,34.5981,34.6201,34.5542,34.5908,25447.0
2015-10-20 12:45:00,47.25,47.3,47.24,47.29,18456.0,34.6054,34.642,34.5981,34.6347,18456.0
2015-10-20 12:50:00,47.29,47.41,47.28,47.4,23506.0,34.6347,34.7226,34.6274,34.7153,23506.0
2015-10-20 12:55:00,47.4,47.41,47.21,47.21,31572.0,34.7153,34.7226,34.5761,34.5761,31572.0
2015-10-20 13:00:00,47.2,47.28,47.19,47.28,17727.0,34.5688,34.6274,34.5615,34.6274,17727.0
2015-10-20 13:05:00,47.28,47.35,47.24,47.24,18327.0,34.6274,34.6787,34.5981,34.5981,18327.0
2015-10-20 13:10:00,47.27,47.35,47.27,47.34,14386.0,34.6201,34.6787,34.6201,34.6713,14386.0
2015-10-20 13:15:00,47.33,47.51,47.32,47.5,37910.0,34.664,34.7958,34.6567,34.7885,37910.0
2015-10-20 13:20:00,47.5,47.51,47.45,47.47,22060.0,34.7885,34.7958,34.7519,34.7665,22060.0
2015-10-20 13:25:00,47.48,47.48,47.44,47.45,34596.0,34.7739,34.7739,34.7446,34.7519,34596.0
2015-10-20 13:30:00,47.44,47.47,47.4,47.41,40292.0,34.7446,34.7665,34.7153,34.7226,40292.0
2015-10-20 13:35:00,47.41,47.41,47.33,47.41,28450.0,34.7226,34.7226,34.664,34.7226,28450.0
2015-10-20 13:40:00,47.42,47.5,47.4,47.44,25952.0,34.7299,34.7885,34.7153,34.7446,25952.0
2015-10-20 13:45:00,47.44,47.55,47.44,47.55,32415.0,34.7446,34.8251,34.7446,34.8251,32415.0
2015-10-20 13:50:00,47.55,47.62,47.52,47.61,41286.0,34.8251,34.8764,34.8032,34.8691,41286.0
2015-10-20 13:55:00,47.61,47.63,47.54,47.57,50592.0,34.8691,34.8837,34.8178,34.8398,50592.0
2015-10-20 14:00:00,47.55,47.56,47.47,47.48,22392.0,34.8251,34.8325,34.7665,34.7739,22392.0
2015-10-20 14:05:00,47.48,47.49,47.42,47.45,35754.0,34.7739,34.7812,34.7299,34.7519,35754.0
2015-10-20 14:10:00,47.44,47.45,47.36,47.4,21395.0,34.7446,34.7519,34.686,34.7153,21395.0
2015-10-20 14:15:00,47.42,47.43,47.35,47.36,21522.0,34.7299,34.7373,34.6787,34.686,21522.0
2015-10-20 14:20:00,47.36,47.36,47.29,47.33,23501.0,34.686,34.686,34.6347,34.664,23501.0
2015-10-20 14:25:00,47.34,47.51,47.31,47.5,25989.0,34.6713,34.7958,34.6494,34.7885,25989.0
2015-10-20 14:30:00,47.5,47.52,47.4,47.41,23400.0,34.7885,34.8032,34.7153,34.7226,23400.0
2015-10-20 14:35:00,47.41,47.41,47.31,47.34,19424.0,34.7226,34.7226,34.6494,34.6713,19424.0
2015-10-20 14:40:00,47.34,47.4,47.32,47.32,23172.0,34.6713,34.7153,34.6567,34.6567,23172.0
2015-10-20 14:45:00,47.33,47.39,47.32,47.38,19700.0,34.664,34.708,34.6567,34.7006,19700.0
2015-10-20 14:50:00,47.38,47.49,47.36,47.48,35066.0,34.7006,34.7812,34.686,34.7739,35066.0
2015-10-20 14:55:00,47.48,47.5,47.43,47.45,24257.0,34.7739,34.7885,34.7373,34.7519,24257.0
2015-10-20 15:00:00,47.46,47.49,47.33,47.33,32946.0,34.7592,34.7812,34.664,34.664,32946.0
2015-10-20 15:05:00,47.33,47.36,47.3,47.34,25779.0,34.664,34.686,34.642,34.6713,25779.0
2015-10-20 15:10:00,47.34,47.43,47.33,47.38,26766.0,34.6713,34.7373,34.664,34.7006,26766.0
2015-10-20 15:15:00,47.36,47.39,47.27,47.3,32360.0,34.686,34.708,34.6201,34.642,32360.0
2015-10-20 15:20:00,47.31,47.42,47.28,47.41,69360.0,34.6494,34.7299,34.6274,34.7226,69360.0
2015-10-20 15:25:00,47.41,47.49,47.38,47.39,49505.0,34.7226,34.7812,34.7006,34.708,49505.0
2015-10-20 15:30:00,47.39,47.4,47.3,47.31,75700.0,34.708,34.7153,34.642,34.6494,75700.0
2015-10-20 15:35:00,47.31,47.4,47.26,47.4,46685.0,34.6494,34.7153,34.6127,34.7153,46685.0
2015-10-20 15:40:00,47.4,47.45,47.35,47.35,68358.0,34.7153,34.7519,34.6787,34.6787,68358.0
2015-10-20 15:45:00,47.36,47.41,47.3,47.36,92864.0,34.686,34.7226,34.642,34.686,92864.0
2015-10-20 15:50:00,47.36,47.37,47.32,47.36,76833.0,34.686,34.6933,34.6567,34.686,76833.0
2015-10-20 15:55:00,47.36,47.39,47.31,47.34,148213.0,34.686,34.708,34.6494,34.6713,148213.0
2015-10-21 09:30:00,47.52,47.89,47.31,47.36,78579.0,34.8032,35.0741,34.6494,34.686,78579.0
2015-10-21 09:35:00,47.34,47.39,46.95,46.96,69182.0,34.6713,34.708,34.3857,34.393,69182.0
2015-10-21 09:40:00,46.95,46.98,46.67,46.71,61837.0,34.3857,34.4077,34.1806,34.2099,61837.0
2015-10-21 09:45:00,46.72,47.26,46.72,47.03,96454.0,34.2173,34.6127,34.2173,34.4443,96454.0
2015-10-21 09:50:00,47.03,47.07,46.91,46.91,100531.0,34.4443,34.4736,34.3564,34.3564,100531.0
2015-10-21 09:55:00,46.91,47.02,46.83,47.01,50721.0,34.3564,34.437,34.2978,34.4296,50721.0
2015-10-21 10:00:00,47.0,47.01,46.83,46.95,46242.0,34.4223,34.4296,34.2978,34.3857,46242.0
2015-10-21 10:05:00,46.96,47.01,46.87,47.0,111769.0,34.393,34.4296,34.3271,34.4223,111769.0
2015-10-21 10:10:00,47.0,47.05,46.97,47.0,62807.0,34.4223,34.4589,34.4004,34.4223,62807.0
2015-10-21 10:15:00,46.98,46.98,46.74,46.79,68532.0,34.4077,34.4077,34.2319,34.2685,68532.0
2015-10-21 10:20:00,46.78,46.81,46.74,46.75,37903.0,34.2612,34.2832,34.2319,34.2392,37903.0
2015-10-21 10:25:00,46.76,46.77,46.71,46.71,59892.0,34.2465,34.2539,34.2099,34.2099,59892.0
2015-10-21 10:30:00,46.71,46.96,46.61,46.87,139669.0,34.2099,34.393,34.1367,34.3271,139669.0
2015-10-21 10:35:00,46.87,47.06,46.85,47.01,40132.0,34.3271,34.4663,34.3125,34.4296,40132.0
2015-10-21 10:40:00,47.01,47.14,47.0,47.11,79803.0,34.4296,34.5249,34.4223,34.5029,79803.0
2015-10-21 10:45:00,47.11,47.27,47.09,47.15,77748.0,34.5029,34.6201,34.4882,34.5322,77748.0
2015-10-21 10:50:00,47.14,47.32,47.13,47.3,51675.0,34.5249,34.6567,34.5175,34.642,51675.0
2015-10-21 10:55:00,47.31,47.36,47.25,47.28,40609.0,34.6494,34.686,34.6054,34.6274,40609.0
2015-10-21 11:00:00,47.3,47.32,47.22,47.23,38005.0,34.642,34.6567,34.5834,34.5908,38005.0
2015-10-21 11:05:00,47.23,47.36,47.14,47.15,67431.0,34.5908,34.686,34.5249,34.5322,67431.0
2015-10-21 11:10:00,47.14,47.14,47.02,47.08,31095.0,34.5249,34.5249,34.437,34.4809,31095.0
2015-10-21 11:15:00,47.08,47.28,47.08,47.25,45945.0,34.4809,34.6274,34.4809,34.6054,45945.0
2015-10-21 11:20:00,47.23,47.31,47.2,47.25,50662.0,34.5908,34.6494,34.5688,34.6054,50662.0
2015-10-21 11:25:00,47.25,47.31,47.19,47.23,25509.0,34.6054,34.6494,34.5615,34.5908,25509.0
2015-10-21 11:30:00,47.23,47.38,47.18,47.35,28620.0,34.5908,34.7006,34.5542,34.6787,28620.0
2015-10-21 11:35:00,47.36,47.36,47.26,47.34,28082.0,34.686,34.686,34.6127,34.6713,28082.0
2015-10-21 11:40:00,47.34,47.36,47.17,47.2,33264.0,34.6713,34.686,34.5468,34.5688,33264.0
2015-10-21 11:45:00,47.2,47.2,47.02,47.03,15340.0,34.5688,34.5688,34.437,34.4443,15340.0
2015-10-21 11:50:00,47.05,47.06,47.01,47.01,16672.0,34.4589,34.4663,34.4296,34.4296,16672.0
2015-10-21 11:55:00,47.01,47.04,46.96,47.02,24243.0,34.4296,34.4516,34.393,34.437,24243.0
2015-10-21 12:00:00,47.01,47.1,47.0,47.09,15617.0,34.4296,34.4956,34.4223,34.4882,15617.0
2015-10-21 12:05:00,47.08,47.08,46.98,47.06,18178.0,34.4809,34.4809,34.4077,34.4663,18178.0
2015-10-21 12:10:00,47.04,47.17,46.99,47.17,16038.0,34.4516,34.5468,34.415,34.5468,16038.0
2015-10-21 12:15:00,47.17,47.19,47.13,47.13,17255.0,34.5468,34.5615,34.5175,34.5175,17255.0
2015-10-21 12:20:00,47.13,47.16,47.12,47.15,10900.0,34.5175,34.5395,34.5102,34.5322,10900.0
2015-10-21 12:25:00,47.16,47.18,47.08,47.08,15436.0,34.5395,34.5542,34.4809,34.4809,15436.0
2015-10-21 12:30:00,47.09,47.11,47.04,47.08,20039.0,34.4882,34.5029,34.4516,34.4809,20039.0
2015-10-21 12:35:00,47.07,47.11,47.04,47.1,18705.0,34.4736,34.5029,34.4516,34.4956,18705.0
2015-10-21 12:40:00,47.12,47.12,47.02,47.03,15001.0,34.5102,34.5102,34.437,34.4443,15001.0
2015-10-21 12:45:00,47.04,47.05,46.98,46.99,13199.0,34.4516,34.4589,34.4077,34.415,13199.0
2015-10-21 12:50:00,47.0,47.02,46.95,47.01,14779.0,34.4223,34.437,34.3857,34.4296,14779.0
2015-10-21 12:55:00,47.01,47.05,46.98,46.98,17218.0,34.4296,34.4589,34.4077,34.4077,17218.0
2015-10-21 13:00:00,46.97,46.98,46.89,46.9,15906.0,34.4004,34.4077,34.3418,34.3491,15906.0
2015-10-21 13:05:00,46.9,46.9,46.83,46.87,13829.0,34.3491,34.3491,34.2978,34.3271,13829.0
2015-10-21 13:10:00,46.87,46.88,46.83,46.87,19498.0,34.3271,34.3344,34.2978,34.3271,19498.0
2015-10-21 13:15:00,46.87,46.88,46.69,46.69,31190.0,34.3271,34.3344,34.1953,34.1953,31190.0
2015-10-21 13:20:00,46.69,46.71,46.67,46.7,14330.0,34.1953,34.2099,34.1806,34.2026,14330.0
2015-10-21 13:25:00,46.69,46.73,46.6,46.61,20863.0,34.1953,34.2246,34.1294,34.1367,20863.0
2015-10-21 13:30:00,46.6,46.7,46.56,46.66,20989.0,34.1294,34.2026,34.1001,34.1733,20989.0
2015-10-21 13:35:00,46.66,46.68,46.61,46.61,15107.0,34.1733,34.188,34.1367,34.1367,15107.0
2015-10-21 13:40:00,46.61,46.71,46.61,46.66,17897.0,34.1367,34.2099,34.1367,34.1733,17897.0
2015-10-21 13:45:00,46.67,46.71,46.59,46.61,15564.0,34.1806,34.2099,34.122,34.1367,15564.0
2015-10-21 13:50:00,46.61,46.77,46.6,46.72,17122.0,34.1367,34.2539,34.1294,34.2173,17122.0
2015-10-21 13:55:00,46.73,46.78,46.65,46.65,28891.0,34.2246,34.2612,34.166,34.166,28891.0
2015-10-21 14:00:00,46.64,46.67,46.6,46.6,17433.0,34.1587,34.1806,34.1294,34.1294,17433.0
2015-10-21 14:05:00,46.59,46.7,46.57,46.67,22926.0,34.122,34.2026,34.1074,34.1806,22926.0
2015-10-21 14:10:00,46.67,46.71,46.65,46.7,20405.0,34.1806,34.2099,34.166,34.2026,20405.0
2015-10-21 14:15:00,46.69,46.79,46.68,46.78,15536.0,34.1953,34.2685,34.188,34.2612,15536.0
2015-10-21 14:20:00,46.76,46.77,46.67,46.68,18732.0,34.2465,34.2539,34.1806,34.188,18732.0
2015-10-21 14:25:00,46.67,46.76,46.65,46.75,28871.0,34.1806,34.2465,34.166,34.2392,28871.0
2015-10-21 14:30:00,46.74,46.9,46.74,46.88,29627.0,34.2319,34.3491,34.2319,34.3344,29627.0
2015-10-21 14:35:00,46.88,47.07,46.86,47.04,33688.0,34.3344,34.4736,34.3198,34.4516,33688.0
2015-10-21 14:40:00,47.05,47.15,47.04,47.09,27473.0,34.4589,34.5322,34.4516,34.4882,27473.0
2015-10-21 14:45:00,47.1,47.12,47.0,47.01,19578.0,34.4956,34.5102,34.4223,34.4296,19578.0
2015-10-21 14:50:00,47.0,47.02,46.93,46.99,23505.0,34.4223,34.437,34.3711,34.415,23505.0
2015-10-21 14:55:00,46.98,47.05,46.95,46.95,23572.0,34.4077,34.4589,34.3857,34.3857,23572.0
2015-10-21 15:00:00,46.95,47.03,46.94,47.03,22226.0,34.3857,34.4443,34.3784,34.4443,22226.0
2015-10-21 15:05:00,47.03,47.11,47.02,47.1,27041.0,34.4443,34.5029,34.437,34.4956,27041.0
2015-10-21 15:10:00,47.09,47.1,46.91,46.93,56598.0,34.4882,34.4956,34.3564,34.3711,56598.0
2015-10-21 15:15:00,46.93,46.94,46.8,46.8,36863.0,34.3711,34.3784,34.2758,34.2758,36863.0
2015-10-21 15:20:00,46.8,46.88,46.79,46.83,57824.0,34.2758,34.3344,34.2685,34.2978,57824.0
2015-10-21 15:25:00,46.83,46.93,46.83,46.91,36145.0,34.2978,34.3711,34.2978,34.3564,36145.0
2015-10-21 15:30:00,46.9,46.92,46.82,46.9,52008.0,34.3491,34.3637,34.2905,34.3491,52008.0
2015-10-21 15:35:00,46.89,46.99,46.88,46.99,79621.0,34.3418,34.415,34.3344,34.415,79621.0
2015-10-21 15:40:00,46.98,46.98,46.86,46.87,85104.0,34.4077,34.4077,34.3198,34.3271,85104.0
2015-10-21 15:45:00,46.87,46.94,46.84,46.91,137920.0,34.3271,34.3784,34.3051,34.3564,137920.0
2015-10-21 15:50:00,46.91,46.92,46.8,46.81,80095.0,34.3564,34.3637,34.2758,34.2832,80095.0
2015-10-21 15:55:00,46.82,46.84,46.71,46.79,303898.0,34.2905,34.3051,34.2099,34.2685,303898.0
2015-10-22 09:30:00,47.21,47.45,47.05,47.16,87689.0,34.5761,34.7519,34.4589,34.5395,87689.0
2015-10-22 09:35:00,47.13,47.2,46.97,47.1,101191.0,34.5175,34.5688,34.4004,34.4956,101191.0
2015-10-22 09:40:00,47.13,47.38,47.08,47.34,62230.0,34.5175,34.7006,34.4809,34.6713,62230.0
2015-10-22 09:45:00,47.33,47.33,47.12,47.27,54431.0,34.664,34.664,34.5102,34.6201,54431.0
2015-10-22 09:50:00,47.26,47.38,46.99,47.05,81345.0,34.6127,34.7006,34.415,34.4589,81345.0
2015-10-22 09:55:00,47.06,47.21,47.02,47.18,59446.0,34.4663,34.5761,34.437,34.5542,59446.0
2015-10-22 10:00:00,47.16,47.28,47.15,47.26,42391.0,34.5395,34.6274,34.5322,34.6127,42391.0
2015-10-22 10:05:00,47.28,47.45,47.28,47.39,48287.0,34.6274,34.7519,34.6274,34.708,48287.0
2015-10-22 10:10:00,47.41,47.43,47.22,47.33,50452.0,34.7226,34.7373,34.5834,34.664,50452.0
2015-10-22 10:15:00,47.35,47.36,47.27,47.3,33948.0,34.6787,34.686,34.6201,34.642,33948.0
2015-10-22 10:20:00,47.32,47.43,47.3,47.39,37075.0,34.6567,34.7373,34.642,34.708,37075.0
2015-10-22 10:25:00,47.4,47.45,47.36,47.39,41699.0,34.7153,34.7519,34.686,34.708,41699.0
2015-10-22 10:30:00,47.39,47.59,47.35,47.59,64124.0,34.708,34.8544,34.6787,34.8544,64124.0
2015-10-22 10:35:00,47.59,47.71,47.59,47.66,67824.0,34.8544,34.9423,34.8544,34.9057,67824.0
2015-10-22 10:40:00,47.68,47.75,47.62,47.74,44700.0,34.9203,34.9716,34.8764,34.9643,44700.0
2015-10-22 10:45:00,47.73,47.86,47.64,47.85,60603.0,34.957,35.0522,34.8911,35.0449,60603.0
2015-10-22 10:50:00,47.86,47.88,47.74,47.75,29648.0,35.0522,35.0668,34.9643,34.9716,29648.0
2015-10-22 10:55:00,47.75,47.81,47.71,47.79,34632.0,34.9716,35.0156,34.9423,35.0009,34632.0
2015-10-22 11:00:00,47.8,47.8,47.63,47.68,38070.0,35.0082,35.0082,34.8837,34.9203,38070.0
2015-10-22 11:05:00,47.69,47.7,47.59,47.69,29873.0,34.9277,34.935,34.8544,34.9277,29873.0
2015-10-22 11:10:00,47.66,47.73,47.66,47.71,26589.0,34.9057,34.957,34.9057,34.9423,26589.0
2015-10-22 11:15:00,47.72,47.72,47.48,47.49,48113.0,34.9496,34.9496,34.7739,34.7812,48113.0
2015-10-22 11:20:00,47.5,47.6,47.47,47.59,41194.0,34.7885,34.8618,34.7665,34.8544,41194.0
2015-10-22 11:25:00,47.59,47.71,47.59,47.71,50538.0,34.8544,34.9423,34.8544,34.9423,50538.0
2015-10-22 11:30:00,47.69,47.74,47.66,47.68,29054.0,34.9277,34.9643,34.9057,34.9203,29054.0
2015-10-22 11:35:00,47.69,47.73,47.67,47.7,27980.0,34.9277,34.957,34.913,34.935,27980.0
2015-10-22 11:40:00,47.7,47.75,47.65,47.71,26535.0,34.935,34.9716,34.8984,34.9423,26535.0
2015-10-22 11:45:00,47.71,47.86,47.67,47.85,29829.0,34.9423,35.0522,34.913,35.0449,29829.0
2015-10-22 11:50:00,47.86,47.92,47.85,47.87,42274.0,35.0522,35.0961,35.0449,35.0595,42274.0
2015-10-22 11:55:00,47.87,47.91,47.86,47.9,30405.0,35.0595,35.0888,35.0522,35.0815,30405.0
2015-10-22 12:00:00,47.9,47.9,47.78,47.82,24916.0,35.0815,35.0815,34.9936,35.0229,24916.0
2015-10-22 12:05:00,47.82,47.85,47.75,47.78,31724.0,35.0229,35.0449,34.9716,34.9936,31724.0
2015-10-22 12:10:00,47.77,47.81,47.75,47.77,28032.0,34.9863,35.0156,34.9716,34.9863,28032.0
2015-10-22 12:15:00,47.76,47.81,47.75,47.79,23987.0,34.9789,35.0156,34.9716,35.0009,23987.0
2015-10-22 12:20:00,47.8,47.98,47.79,47.98,40721.0,35.0082,35.1401,35.0009,35.1401,40721.0
2015-10-22 12:25:00,47.98,48.04,47.97,47.99,39066.0,35.1401,35.184,35.1327,35.1474,39066.0
2015-10-22 12:30:00,47.99,48.0,47.96,47.97,23395.0,35.1474,35.1547,35.1254,35.1327,23395.0
2015-10-22 12:35:00,47.98,48.0,47.96,47.97,22107.0,35.1401,35.1547,35.1254,35.1327,22107.0
2015-10-22 12:40:00,47.97,48.03,47.93,47.98,41154.0,35.1327,35.1767,35.1034,35.1401,41154.0
2015-10-22 12:45:00,47.99,47.99,47.9,47.94,21621.0,35.1474,35.1474,35.0815,35.1108,21621.0
2015-10-22 12:50:00,47.94,47.95,47.81,47.84,33489.0,35.1108,35.1181,35.0156,35.0375,33489.0
2015-10-22 12:55:00,47.84,47.87,47.75,47.77,52742.0,35.0375,35.0595,34.9716,34.9863,52742.0
2015-10-22 13:00:00,47.77,47.78,47.74,47.78,79412.0,34.9863,34.9936,34.9643,34.9936,79412.0
2015-10-22 13:05:00,47.77,47.82,47.75,47.79,54517.0,34.9863,35.0229,34.9716,35.0009,54517.0
2015-10-22 13:10:00,47.8,48.04,47.79,48.03,46511.0,35.0082,35.184,35.0009,35.1767,46511.0
2015-10-22 13:15:00,48.03,48.05,47.94,47.95,33282.0,35.1767,35.1913,35.1108,35.1181,33282.0
2015-10-22 13:20:00,47.96,47.97,47.9,47.92,25760.0,35.1254,35.1327,35.0815,35.0961,25760.0
2015-10-22 13:25:00,47.91,47.93,47.86,47.91,27983.0,35.0888,35.1034,35.0522,35.0888,27983.0
2015-10-22 13:30:00,47.92,47.95,47.89,47.93,28994.0,35.0961,35.1181,35.0741,35.1034,28994.0
2015-10-22 13:35:00,47.93,47.96,47.89,47.92,26999.0,35.1034,35.1254,35.0741,35.0961,26999.0
2015-10-22 13:40:00,47.92,47.92,47.75,47.75,23033.0,35.0961,35.0961,34.9716,34.9716,23033.0
2015-10-22 13:45:00,47.75,47.81,47.73,47.73,36350.0,34.9716,35.0156,34.957,34.957,36350.0
2015-10-22 13:50:00,47.74,47.77,47.73,47.75,26398.0,34.9643,34.9863,34.957,34.9716,26398.0
2015-10-22 13:55:00,47.75,47.79,47.68,47.7,42681.0,34.9716,35.0009,34.9203,34.935,42681.0
2015-10-22 14:00:00,47.69,47.75,47.66,47.69,43861.0,34.9277,34.9716,34.9057,34.9277,43861.0
2015-10-22 14:05:00,47.68,47.69,47.57,47.59,52994.0,34.9203,34.9277,34.8398,34.8544,52994.0
2015-10-22 14:10:00,47.6,47.65,47.53,47.56,28143.0,34.8618,34.8984,34.8105,34.8325,28143.0
2015-10-22 14:15:00,47.56,47.57,47.49,47.5,46079.0,34.8325,34.8398,34.7812,34.7885,46079.0
2015-10-22 14:20:00,47.49,47.51,47.45,47.49,50812.0,34.7812,34.7958,34.7519,34.7812,50812.0
2015-10-22 14:25:00,47.49,47.6,47.48,47.56,40758.0,34.7812,34.8618,34.7739,34.8325,40758.0
2015-10-22 14:30:00,47.58,47.59,47.53,47.57,37535.0,34.8471,34.8544,34.8105,34.8398,37535.0
2015-10-22 14:35:00,47.57,47.6,47.5,47.55,29923.0,34.8398,34.8618,34.7885,34.8251,29923.0
2015-10-22 14:40:00,47.56,47.65,47.55,47.62,33715.0,34.8325,34.8984,34.8251,34.8764,33715.0
2015-10-22 14:45:00,47.62,47.72,47.59,47.7,30229.0,34.8764,34.9496,34.8544,34.935,30229.0
2015-10-22 14:50:00,47.69,47.75,47.65,47.72,43305.0,34.9277,34.9716,34.8984,34.9496,43305.0
2015-10-22 14:55:00,47.72,47.73,47.61,47.67,38241.0,34.9496,34.957,34.8691,34.913,38241.0
2015-10-22 15:00:00,47.67,47.69,47.6,47.69,45797.0,34.913,34.9277,34.8618,34.9277,45797.0
2015-10-22 15:05:00,47.69,47.76,47.67,47.67,39288.0,34.9277,34.9789,34.913,34.913,39288.0
2015-10-22 15:10:00,47.67,47.7,47.61,47.69,41867.0,34.913,34.935,34.8691,34.9277,41867.0
2015-10-22 15:15:00,47.68,47.76,47.68,47.74,52692.0,34.9203,34.9789,34.9203,34.9643,52692.0
2015-10-22 15:20:00,47.74,47.8,47.72,47.75,46574.0,34.9643,35.0082,34.9496,34.9716,46574.0
2015-10-22 15:25:00,47.75,47.81,47.75,47.8,63652.0,34.9716,35.0156,34.9716,35.0082,63652.0
2015-10-22 15:30:00,47.8,47.81,47.69,47.7,74149.0,35.0082,35.0156,34.9277,34.935,74149.0
2015-10-22 15:35:00,47.71,47.72,47.65,47.69,67096.0,34.9423,34.9496,34.8984,34.9277,67096.0
2015-10-22 15:40:00,47.69,47.72,47.66,47.71,75393.0,34.9277,34.9496,34.9057,34.9423,75393.0
2015-10-22 15:45:00,47.71,47.79,47.6,47.64,115915.0,34.9423,35.0009,34.8618,34.8911,115915.0
2015-10-22 15:50:00,47.63,47.65,47.59,47.61,159157.0,34.8837,34.8984,34.8544,34.8691,159157.0
2015-10-22 15:55:00,47.61,47.69,47.58,47.64,396260.0,34.8691,34.9277,34.8471,34.8911,396260.0
2015-10-23 09:30:00,47.83,48.15,47.61,48.06,80212.0,35.0302,35.2646,34.8691,35.1987,80212.0
2015-10-23 09:35:00,48.11,48.22,47.85,48.22,47287.0,35.2353,35.3158,35.0449,35.3158,47287.0
2015-10-23 09:40:00,48.2,48.4,48.2,48.34,87149.0,35.3012,35.4477,35.3012,35.4037,87149.0
2015-10-23 09:45:00,48.34,48.49,48.27,48.41,49369.0,35.4037,35.5136,35.3525,35.455,49369.0
2015-10-23 09:50:00,48.4,48.76,48.36,48.74,78559.0,35.4477,35.7113,35.4184,35.6967,78559.0
2015-10-23 09:55:00,48.73,48.96,48.52,48.7,76654.0,35.6894,35.8578,35.5356,35.6674,76654.0
2015-10-23 10:00:00,48.7,48.75,48.53,48.7,49710.0,35.6674,35.704,35.5429,35.6674,49710.0
2015-10-23 10:05:00,48.69,48.95,48.61,48.94,63127.0,35.6601,35.8505,35.6015,35.8432,63127.0
2015-10-23 10:10:00,48.95,48.97,48.5,48.55,66957.0,35.8505,35.8651,35.5209,35.5575,66957.0
2015-10-23 10:15:00,48.55,48.65,48.52,48.58,30919.0,35.5575,35.6308,35.5356,35.5795,30919.0
2015-10-23 10:20:00,48.56,48.65,48.5,48.64,26291.0,35.5649,35.6308,35.5209,35.6234,26291.0
2015-10-23 10:25:00,48.64,48.72,48.55,48.63,39887.0,35.6234,35.682,35.5575,35.6161,39887.0
2015-10-23 10:30:00,48.64,48.83,48.63,48.82,46634.0,35.6234,35.7626,35.6161,35.7553,46634.0
2015-10-23 10:35:00,48.81,48.84,48.73,48.79,45794.0,35.7479,35.7699,35.6894,35.7333,45794.0
2015-10-23 10:40:00,48.8,48.91,48.74,48.8,31030.0,35.7406,35.8212,35.6967,35.7406,31030.0
2015-10-23 10:45:00,48.79,48.79,48.6,48.62,25727.0,35.7333,35.7333,35.5941,35.6088,25727.0
2015-10-23 10:50:00,48.6,48.6,48.46,48.51,41094.0,35.5941,35.5941,35.4916,35.5282,41094.0
2015-10-23 10:55:00,48.51,48.53,48.41,48.45,43588.0,35.5282,35.5429,35.455,35.4843,43588.0
2015-10-23 11:00:00,48.46,48.62,48.45,48.46,34975.0,35.4916,35.6088,35.4843,35.4916,34975.0
2015-10-23 11:05:00,48.46,48.52,48.42,48.43,17842.0,35.4916,35.5356,35.4623,35.4696,17842.0
2015-10-23 11:10:00,48.42,48.42,48.34,48.4,42335.0,35.4623,35.4623,35.4037,35.4477,42335.0
2015-10-23 11:15:00,48.4,48.45,48.29,48.31,27231.0,35.4477,35.4843,35.3671,35.3818,27231.0
2015-10-23 11:20:00,48.3,48.52,48.3,48.5,25747.0,35.3744,35.5356,35.3744,35.5209,25747.0
2015-10-23 11:25:00,48.47,48.54,48.39,48.47,23822.0,35.4989,35.5502,35.4403,35.4989,23822.0
2015-10-23 11:30:00,48.49,48.49,48.29,48.31,63030.0,35.5136,35.5136,35.3671,35.3818,63030.0
2015-10-23 11:35:00,48.31,48.34,48.17,48.21,51665.0,35.3818,35.4037,35.2792,35.3085,51665.0
2015-10-23 11:40:00,48.18,48.32,48.18,48.3,22380.0,35.2865,35.3891,35.2865,35.3744,22380.0
2015-10-23 11:45:00,48.29,48.41,48.24,48.29,23205.0,35.3671,35.455,35.3305,35.3671,23205.0
2015-10-23 11:50:00,48.28,48.41,48.21,48.39,25452.0,35.3598,35.455,35.3085,35.4403,25452.0
2015-10-23 11:55:00,48.41,48.46,48.3,48.33,19751.0,35.455,35.4916,35.3744,35.3964,19751.0
2015-10-23 12:00:00,48.34,48.47,48.29,48.42,22736.0,35.4037,35.4989,35.3671,35.4623,22736.0
2015-10-23 12:05:00,48.43,48.43,48.34,48.41,18131.0,35.4696,35.4696,35.4037,35.455,18131.0
2015-10-23 12:10:00,48.42,48.45,48.3,48.39,23988.0,35.4623,35.4843,35.3744,35.4403,23988.0
2015-10-23 12:15:00,48.36,48.45,48.33,48.38,14129.0,35.4184,35.4843,35.3964,35.433,14129.0
2015-10-23 12:20:00,48.37,48.49,48.36,48.45,24841.0,35.4257,35.5136,35.4184,35.4843,24841.0
2015-10-23 12:25:00,48.44,48.49,48.39,48.4,12911.0,35.477,35.5136,35.4403,35.4477,12911.0
2015-10-23 12:30:00,48.39,48.44,48.33,48.34,18784.0,35.4403,35.477,35.3964,35.4037,18784.0
2015-10-23 12:35:00,48.35,48.49,48.34,48.39,22389.0,35.411,35.5136,35.4037,35.4403,22389.0
2015-10-23 12:40:00,48.39,48.47,48.38,48.42,16462.0,35.4403,35.4989,35.433,35.4623,16462.0
2015-10-23 12:45:00,48.42,48.46,48.4,48.45,18804.0,35.4623,35.4916,35.4477,35.4843,18804.0
2015-10-23 12:50:00,48.49,48.5,48.37,48.37,16738.0,35.5136,35.5209,35.4257,35.4257,16738.0
2015-10-23 12:55:00,48.37,48.54,48.36,48.54,20934.0,35.4257,35.5502,35.4184,35.5502,20934.0
2015-10-23 13:00:00,48.53,48.53,48.4,48.42,17965.0,35.5429,35.5429,35.4477,35.4623,17965.0
2015-10-23 13:05:00,48.44,48.54,48.41,48.47,27363.0,35.477,35.5502,35.455,35.4989,27363.0
2015-10-23 13:10:00,48.48,48.48,48.41,48.44,25965.0,35.5063,35.5063,35.455,35.477,25965.0
2015-10-23 13:15:00,48.44,48.46,48.32,48.4,100581.0,35.477,35.4916,35.3891,35.4477,100581.0
2015-10-23 13:20:00,48.41,48.49,48.37,48.44,16320.0,35.455,35.5136,35.4257,35.477,16320.0
2015-10-23 13:25:00,48.44,48.49,48.43,48.45,11031.0,35.477,35.5136,35.4696,35.4843,11031.0
2015-10-23 13:30:00,48.46,48.55,48.45,48.55,16977.0,35.4916,35.5575,35.4843,35.5575,16977.0
2015-10-23 13:35:00,48.55,48.6,48.53,48.58,25772.0,35.5575,35.5941,35.5429,35.5795,25772.0
2015-10-23 13:40:00,48.57,48.65,48.56,48.61,15923.0,35.5722,35.6308,35.5649,35.6015,15923.0
2015-10-23 13:45:00,48.61,48.65,48.54,48.54,26305.0,35.6015,35.6308,35.5502,35.5502,26305.0
2015-10-23 13:50:00,48.55,48.56,48.49,48.51,16127.0,35.5575,35.5649,35.5136,35.5282,16127.0
2015-10-23 13:55:00,48.51,48.53,48.45,48.52,20888.0,35.5282,35.5429,35.4843,35.5356,20888.0
2015-10-23 14:00:00,48.52,48.52,48.47,48.47,20861.0,35.5356,35.5356,35.4989,35.4989,20861.0
2015-10-23 14:05:00,48.47,48.49,48.4,48.48,32820.0,35.4989,35.5136,35.4477,35.5063,32820.0
2015-10-23 14:10:00,48.48,48.48,48.32,48.37,51336.0,35.5063,35.5063,35.3891,35.4257,51336.0
2015-10-23 14:15:00,48.37,48.41,48.35,48.38,23891.0,35.4257,35.455,35.411,35.433,23891.0
2015-10-23 14:20:00,48.36,48.45,48.31,48.41,22432.0,35.4184,35.4843,35.3818,35.455,22432.0
2015-10-23 14:25:00,48.42,48.42,48.35,48.36,10985.0,35.4623,35.4623,35.411,35.4184,10985.0
2015-10-23 14:30:00,48.35,48.51,48.35,48.48,15647.0,35.411,35.5282,35.411,35.5063,15647.0
2015-10-23 14:35:00,48.49,48.56,48.49,48.52,19960.0,35.5136,35.5649,35.5136,35.5356,19960.0
2015-10-23 14:40:00,48.52,48.68,48.52,48.65,20872.0,35.5356,35.6527,35.5356,35.6308,20872.0
2015-10-23 14:45:00,48.66,48.71,48.65,48.68,13818.0,35.6381,35.6747,35.6308,35.6527,13818.0
2015-10-23 14:50:00,48.69,48.76,48.67,48.7,22415.0,35.6601,35.7113,35.6454,35.6674,22415.0
2015-10-23 14:55:00,48.7,48.72,48.62,48.62,22682.0,35.6674,35.682,35.6088,35.6088,22682.0
2015-10-23 15:00:00,48.62,48.66,48.58,48.61,29078.0,35.6088,35.6381,35.5795,35.6015,29078.0
2015-10-23 15:05:00,48.6,48.65,48.54,48.65,45030.0,35.5941,35.6308,35.5502,35.6308,45030.0
2015-10-23 15:10:00,48.65,48.73,48.65,48.67,19202.0,35.6308,35.6894,35.6308,35.6454,19202.0
2015-10-23 15:15:00,48.68,48.72,48.66,48.66,27312.0,35.6527,35.682,35.6381,35.6381,27312.0
2015-10-23 15:20:00,48.65,48.7,48.6,48.61,34581.0,35.6308,35.6674,35.5941,35.6015,34581.0
2015-10-23 15:25:00,48.61,48.65,48.56,48.62,31230.0,35.6015,35.6308,35.5649,35.6088,31230.0
2015-10-23 15:30:00,48.64,48.69,48.62,48.66,34121.0,35.6234,35.6601,35.6088,35.6381,34121.0
2015-10-23 15:35:00,48.65,48.68,48.6,48.65,46619.0,35.6308,35.6527,35.5941,35.6308,46619.0
2015-10-23 15:40:00,48.65,48.7,48.62,48.63,55646.0,35.6308,35.6674,35.6088,35.6161,55646.0
2015-10-23 15:45:00,48.63,48.67,48.6,48.62,62210.0,35.6161,35.6454,35.5941,35.6088,62210.0
2015-10-23 15:50:00,48.61,48.62,48.56,48.59,83577.0,35.6015,35.6088,35.5649,35.5868,83577.0
2015-10-23 15:55:00,48.58,48.61,48.56,48.6,103815.0,35.5795,35.6015,35.5649,35.5941,103815.0
2015-10-26 09:30:00,48.6,48.88,48.51,48.8,92144.0,35.5941,35.7992,35.5282,35.7406,92144.0
2015-10-26 09:35:00,48.88,49.12,48.79,49.04,92282.0,35.7992,35.975,35.7333,35.9164,92282.0
2015-10-26 09:40:00,49.05,49.54,49.0,49.5,85396.0,35.9237,36.2826,35.8871,36.2533,85396.0
2015-10-26 09:45:00,49.47,49.92,49.12,49.12,95175.0,36.2313,36.5609,35.975,35.975,95175.0
2015-10-26 09:50:00,49.12,49.13,48.78,48.94,49508.0,35.975,35.9823,35.726,35.8432,49508.0
2015-10-26 09:55:00,48.89,48.97,48.83,48.88,27288.0,35.8065,35.8651,35.7626,35.7992,27288.0
2015-10-26 10:00:00,48.88,48.91,48.5,48.59,41219.0,35.7992,35.8212,35.5209,35.5868,41219.0
2015-10-26 10:05:00,48.64,48.8,48.56,48.69,75867.0,35.6234,35.7406,35.5649,35.6601,75867.0
2015-10-26 10:10:00,48.69,48.76,48.61,48.62,32825.0,35.6601,35.7113,35.6015,35.6088,32825.0
2015-10-26 10:15:00,48.6,48.63,48.54,48.56,24838.0,35.5941,35.6161,35.5502,35.5649,24838.0
2015-10-26 10:20:00,48.55,48.66,48.52,48.58,28745.0,35.5575,35.6381,35.5356,35.5795,28745.0
2015-10-26 10:25:00,48.63,48.79,48.62,48.71,27153.0,35.6161,35.7333,35.6088,35.6747,27153.0
2015-10-26 10:30:00,48.74,48.84,48.64,48.77,89497.0,35.6967,35.7699,35.6234,35.7187,89497.0
2015-10-26 10:35:00,48.77,48.79,48.7,48.72,29779.0,35.7187,35.7333,35.6674,35.682,29779.0
2015-10-26 10:40:00,48.75,48.77,48.63,48.72,24889.0,35.704,35.7187,35.6161,35.682,24889.0
2015-10-26 10:45:00,48.72,48.94,48.72,48.94,42685.0,35.682,35.8432,35.682,35.8432,42685.0
2015-10-26 10:50:00,48.94,49.18,48.94,49.14,41963.0,35.8432,36.0189,35.8432,35.9896,41963.0
2015-10-26 10:55:00,49.16,49.24,49.13,49.15,33731.0,36.0043,36.0629,35.9823,35.997,33731.0
2015-10-26 11:00:00,49.16,49.18,48.97,49.0,30458.0,36.0043,36.0189,35.8651,35.8871,30458.0
2015-10-26 11:05:00,48.98,49.1,48.96,49.07,22062.0,35.8725,35.9603,35.8578,35.9384,22062.0
2015-10-26 11:10:00,49.07,49.16,48.93,48.94,32094.0,35.9384,36.0043,35.8358,35.8432,32094.0
2015-10-26 11:15:00,48.93,48.98,48.89,48.92,22448.0,35.8358,35.8725,35.8065,35.8285,22448.0
2015-10-26 11:20:00,48.92,48.95,48.89,48.9,22265.0,35.8285,35.8505,35.8065,35.8139,22265.0
2015-10-26 11:25:00,48.91,49.02,48.9,48.96,25599.0,35.8212,35.9017,35.8139,35.8578,25599.0
2015-10-26 11:30:00,48.98,49.06,48.97,49.0,13148.0,35.8725,35.931,35.8651,35.8871,13148.0
2015-10-26 11:35:00,49.0,49.02,48.89,48.9,32626.0,35.8871,35.9017,35.8065,35.8139,32626.0
2015-10-26 11:40:00,48.91,48.99,48.9,48.97,20082.0,35.8212,35.8798,35.8139,35.8651,20082.0
2015-10-26 11:45:00,48.98,49.04,48.94,48.98,14799.0,35.8725,35.9164,35.8432,35.8725,14799.0
2015-10-26 11:50:00,48.99,49.05,48.97,48.98,19203.0,35.8798,35.9237,35.8651,35.8725,19203.0
2015-10-26 11:55:00,48.97,49.03,48.9,48.94,18654.0,35.8651,35.9091,35.8139,35.8432,18654.0
2015-10-26 12:00:00,48.93,48.95,48.87,48.88,18989.0,35.8358,35.8505,35.7919,35.7992,18989.0
2015-10-26 12:05:00,48.89,48.91,48.8,48.85,16915.0,35.8065,35.8212,35.7406,35.7772,16915.0
2015-10-26 12:10:00,48.84,48.91,48.83,48.89,18061.0,35.7699,35.8212,35.7626,35.8065,18061.0
2015-10-26 12:15:00,48.91,48.98,48.91,48.98,11452.0,35.8212,35.8725,35.8212,35.8725,11452.0
2015-10-26 12:20:00,48.98,49.05,48.96,48.97,22728.0,35.8725,35.9237,35.8578,35.8651,22728.0
2015-10-26 12:25:00,48.97,49.11,48.97,49.08,12283.0,35.8651,35.9677,35.8651,35.9457,12283.0
2015-10-26 12:30:00,49.07,49.09,48.93,48.95,19453.0,35.9384,35.953,35.8358,35.8505,19453.0
2015-10-26 12:35:00,48.94,48.95,48.84,48.85,20486.0,35.8432,35.8505,35.7699,35.7772,20486.0
2015-10-26 12:40:00,48.86,48.98,48.86,48.94,22963.0,35.7846,35.8725,35.7846,35.8432,22963.0
2015-10-26 12:45:00,48.95,49.05,48.95,49.0,21260.0,35.8505,35.9237,35.8505,35.8871,21260.0
2015-10-26 12:50:00,49.0,49.03,48.96,48.97,17344.0,35.8871,35.9091,35.8578,35.8651,17344.0
2015-10-26 12:55:00,48.97,49.0,48.94,48.98,15928.0,35.8651,35.8871,35.8432,35.8725,15928.0
2015-10-26 13:00:00,48.98,49.01,48.94,48.96,16761.0,35.8725,35.8944,35.8432,35.8578,16761.0
2015-10-26 13:05:00,48.97,49.04,48.96,48.98,16389.0,35.8651,35.9164,35.8578,35.8725,16389.0
2015-10-26 13:10:00,48.99,49.05,48.97,49.05,11769.0,35.8798,35.9237,35.8651,35.9237,11769.0
2015-10-26 13:15:00,49.07,49.08,49.01,49.07,16286.0,35.9384,35.9457,35.8944,35.9384,16286.0
2015-10-26 13:20:00,49.07,49.08,49.03,49.07,13946.0,35.9384,35.9457,35.9091,35.9384,13946.0
2015-10-26 13:25:00,49.07,49.18,49.05,49.12,26273.0,35.9384,36.0189,35.9237,35.975,26273.0
2015-10-26 13:30:00,49.13,49.24,49.11,49.23,21388.0,35.9823,36.0629,35.9677,36.0556,21388.0
2015-10-26 13:35:00,49.23,49.23,49.17,49.2,32769.0,36.0556,36.0556,36.0116,36.0336,32769.0
2015-10-26 13:40:00,49.2,49.23,49.15,49.18,26665.0,36.0336,36.0556,35.997,36.0189,26665.0
2015-10-26 13:45:00,49.16,49.2,49.13,49.14,24248.0,36.0043,36.0336,35.9823,35.9896,24248.0
2015-10-26 13:50:00,49.14,49.16,49.04,49.05,18364.0,35.9896,36.0043,35.9164,35.9237,18364.0
2015-10-26 13:55:00,49.04,49.04,49.0,49.0,21678.0,35.9164,35.9164,35.8871,35.8871,21678.0
2015-10-26 14:00:00,49.01,49.08,49.01,49.08,13459.0,35.8944,35.9457,35.8944,35.9457,13459.0
2015-10-26 14:05:00,49.08,49.09,49.01,49.02,22379.0,35.9457,35.953,35.8944,35.9017,22379.0
2015-10-26 14:10:00,49.02,49.04,48.89,48.91,19116.0,35.9017,35.9164,35.8065,35.8212,19116.0
2015-10-26 14:15:00,48.91,48.94,48.88,48.93,21544.0,35.8212,35.8432,35.7992,35.8358,21544.0
2015-10-26 14:20:00,48.94,49.04,48.94,49.03,27099.0,35.8432,35.9164,35.8432,35.9091,27099.0
2015-10-26 14:25:00,49.02,49.04,48.95,48.95,23229.0,35.9017,35.9164,35.8505,35.8505,23229.0
2015-10-26 14:30:00,48.97,49.02,48.94,49.02,17189.0,35.8651,35.9017,35.8432,35.9017,17189.0
2015-10-26 14:35:00,49.01,49.03,48.98,49.02,18835.0,35.8944,35.9091,35.8725,35.9017,18835.0
2015-10-26 14:40:00,49.02,49.02,48.93,48.97,35457.0,35.9017,35.9017,35.8358,35.8651,35457.0
2015-10-26 14:45:00,48.99,49.06,48.94,49.02,32037.0,35.8798,35.931,35.8432,35.9017,32037.0
2015-10-26 14:50:00,49.01,49.09,48.99,48.99,26455.0,35.8944,35.953,35.8798,35.8798,26455.0
2015-10-26 14:55:00,48.99,49.07,48.95,49.07,44185.0,35.8798,35.9384,35.8505,35.9384,44185.0
2015-10-26 15:00:00,49.06,49.06,48.97,49.01,31274.0,35.931,35.931,35.8651,35.8944,31274.0
2015-10-26 15:05:00,49.01,49.01,48.92,48.98,40711.0,35.8944,35.8944,35.8285,35.8725,40711.0
2015-10-26 15:10:00,48.97,48.97,48.91,48.95,22929.0,35.8651,35.8651,35.8212,35.8505,22929.0
2015-10-26 15:15:00,48.96,48.97,48.88,48.89,53302.0,35.8578,35.8651,35.7992,35.8065,53302.0
2015-10-26 15:20:00,48.88,48.99,48.86,48.97,43559.0,35.7992,35.8798,35.7846,35.8651,43559.0
2015-10-26 15:25:00,48.96,48.98,48.87,48.87,137539.0,35.8578,35.8725,35.7919,35.7919,137539.0
2015-10-26 15:30:00,48.87,48.92,48.82,48.86,71378.0,35.7919,35.8285,35.7553,35.7846,71378.0
2015-10-26 15:35:00,48.85,48.86,48.76,48.8,88965.0,35.7772,35.7846,35.7113,35.7406,88965.0
2015-10-26 15:40:00,48.8,48.85,48.75,48.76,81868.0,35.7406,35.7772,35.704,35.7113,81868.0
2015-10-26 15:45:00,48.75,48.8,48.67,48.76,167125.0,35.704,35.7406,35.6454,35.7113,167125.0
2015-10-26 15:50:00,48.75,48.82,48.74,48.81,99102.0,35.704,35.7553,35.6967,35.7479,99102.0
2015-10-26 15:55:00,48.8,48.83,48.71,48.72,209019.0,35.7406,35.7626,35.6747,35.682,209019.0
2015-10-27 09:30:00,48.34,48.56,48.02,48.56,62432.0,35.4037,35.5649,35.1694,35.5649,62432.0
2015-10-27 09:35:00,48.52,48.6,48.36,48.45,62965.0,35.5356,35.5941,35.4184,35.4843,62965.0
2015-10-27 09:40:00,48.45,48.76,48.42,48.65,44726.0,35.4843,35.7113,35.4623,35.6308,44726.0
2015-10-27 09:45:00,48.65,48.76,48.62,48.71,40853.0,35.6308,35.7113,35.6088,35.6747,40853.0
2015-10-27 09:50:00,48.72,48.74,48.62,48.73,45496.0,35.682,35.6967,35.6088,35.6894,45496.0
2015-10-27 09:55:00,48.71,48.83,48.67,48.75,38792.0,35.6747,35.7626,35.6454,35.704,38792.0
2015-10-27 10:00:00,48.75,48.91,48.75,48.83,63052.0,35.704,35.8212,35.704,35.7626,63052.0
2015-10-27 10:05:00,48.82,48.85,48.68,48.7,32678.0,35.7553,35.7772,35.6527,35.6674,32678.0
2015-10-27 10:10:00,48.7,48.72,48.58,48.72,52968.0,35.6674,35.682,35.5795,35.682,52968.0
2015-10-27 10:15:00,48.71,48.75,48.6,48.62,43858.0,35.6747,35.704,35.5941,35.6088,43858.0
2015-10-27 10:20:00,48.62,48.62,48.51,48.56,32939.0,35.6088,35.6088,35.5282,35.5649,32939.0
2015-10-27 10:25:00,48.57,48.61,48.52,48.55,27582.0,35.5722,35.6015,35.5356,35.5575,27582.0
2015-10-27 10:30:00,48.54,48.57,48.39,48.43,34772.0,35.5502,35.5722,35.4403,35.4696,34772.0
2015-10-27 10:35:00,48.43,48.43,48.29,48.38,47938.0,35.4696,35.4696,35.3671,35.433,47938.0
2015-10-27 10:40:00,48.37,48.38,48.29,48.35,27026.0,35.4257,35.433,35.3671,35.411,27026.0
2015-10-27 10:45:00,48.35,48.48,48.35,48.45,48383.0,35.411,35.5063,35.411,35.4843,48383.0
2015-10-27 10:50:00,48.46,48.59,48.38,48.42,25073.0,35.4916,35.5868,35.433,35.4623,25073.0
2015-10-27 10:55:00,48.42,48.51,48.39,48.44,26633.0,35.4623,35.5282,35.4403,35.477,26633.0
2015-10-27 11:00:00,48.46,48.56,48.44,48.54,25994.0,35.4916,35.5649,35.477,35.5502,25994.0
2015-10-27 11:05:00,48.54,48.65,48.53,48.59,25470.0,35.5502,35.6308,35.5429,35.5868,25470.0
2015-10-27 11:10:00,48.58,48.59,48.44,48.45,25366.0,35.5795,35.5868,35.477,35.4843,25366.0
2015-10-27 11:15:00,48.45,48.5,48.41,48.47,16968.0,35.4843,35.5209,35.455,35.4989,16968.0
2015-10-27 11:20:00,48.47,48.61,48.47,48.61,18629.0,35.4989,35.6015,35.4989,35.6015,18629.0
2015-10-27 11:25:00,48.61,48.7,48.58,48.63,46761.0,35.6015,35.6674,35.5795,35.6161,46761.0
2015-10-27 11:30:00,48.63,48.65,48.56,48.57,21090.0,35.6161,35.6308,35.5649,35.5722,21090.0
2015-10-27 11:35:00,48.56,48.71,48.53,48.7,44633.0,35.5649,35.6747,35.5429,35.6674,44633.0
2015-10-27 11:40:00,48.69,48.87,48.66,48.86,48990.0,35.6601,35.7919,35.6381,35.7846,48990.0
2015-10-27 11:45:00,48.84,48.91,48.81,48.89,51435.0,35.7699,35.8212,35.7479,35.8065,51435.0
2015-10-27 11:50:00,48.9,48.9,48.66,48.66,43597.0,35.8139,35.8139,35.6381,35.6381,43597.0
2015-10-27 11:55:00,48.68,48.7,48.58,48.58,19107.0,35.6527,35.6674,35.5795,35.5795,19107.0
2015-10-27 12:00:00,48.58,48.62,48.47,48.48,15377.0,35.5795,35.6088,35.4989,35.5063,15377.0
2015-10-27 12:05:00,48.48,48.48,48.37,48.47,19106.0,35.5063,35.5063,35.4257,35.4989,19106.0
2015-10-27 12:10:00,48.45,48.53,48.44,48.48,15215.0,35.4843,35.5429,35.477,35.5063,15215.0
2015-10-27 12:15:00,48.47,48.54,48.42,48.51,32571.0,35.4989,35.5502,35.4623,35.5282,32571.0
2015-10-27 12:20:00,48.53,48.62,48.52,48.58,19990.0,35.5429,35.6088,35.5356,35.5795,19990.0
2015-10-27 12:25:00,48.57,48.59,48.43,48.43,24940.0,35.5722,35.5868,35.4696,35.4696,24940.0
2015-10-27 12:30:00,48.44,48.47,48.43,48.43,26406.0,35.477,35.4989,35.4696,35.4696,26406.0
2015-10-27 12:35:00,48.43,48.49,48.41,48.45,24044.0,35.4696,35.5136,35.455,35.4843,24044.0
2015-10-27 12:40:00,48.46,48.64,48.43,48.64,26438.0,35.4916,35.6234,35.4696,35.6234,26438.0
2015-10-27 12:45:00,48.65,48.78,48.65,48.75,17242.0,35.6308,35.726,35.6308,35.704,17242.0
2015-10-27 12:50:00,48.76,48.77,48.67,48.72,9505.0,35.7113,35.7187,35.6454,35.682,9505.0
2015-10-27 12:55:00,48.73,48.78,48.69,48.78,19419.0,35.6894,35.726,35.6601,35.726,19419.0
2015-10-27 13:00:00,48.78,48.79,48.56,48.58,21416.0,35.726,35.7333,35.5649,35.5795,21416.0
2015-10-27 13:05:00,48.54,48.55,48.49,48.53,11947.0,35.5502,35.5575,35.5136,35.5429,11947.0
2015-10-27 13:10:00,48.54,48.56,48.51,48.52,15006.0,35.5502,35.5649,35.5282,35.5356,15006.0
2015-10-27 13:15:00,48.52,48.56,48.51,48.56,45011.0,35.5356,35.5649,35.5282,35.5649,45011.0
2015-10-27 13:20:00,48.54,48.57,48.48,48.49,20600.0,35.5502,35.5722,35.5063,35.5136,20600.0
2015-10-27 13:25:00,48.49,48.55,48.44,48.54,17930.0,35.5136,35.5575,35.477,35.5502,17930.0
2015-10-27 13:30:00,48.54,48.61,48.52,48.61,18692.0,35.5502,35.6015,35.5356,35.6015,18692.0
2015-10-27 13:35:00,48.61,48.64,48.6,48.61,15696.0,35.6015,35.6234,35.5941,35.6015,15696.0
2015-10-27 13:40:00,48.6,48.62,48.57,48.61,35650.0,35.5941,35.6088,35.5722,35.6015,35650.0
2015-10-27 13:45:00,48.62,48.67,48.6,48.66,24922.0,35.6088,35.6454,35.5941,35.6381,24922.0
2015-10-27 13:50:00,48.67,48.7,48.65,48.67,18826.0,35.6454,35.6674,35.6308,35.6454,18826.0
2015-10-27 13:55:00,48.67,48.79,48.67,48.78,13675.0,35.6454,35.7333,35.6454,35.726,13675.0
2015-10-27 14:00:00,48.78,48.81,48.76,48.8,20810.0,35.726,35.7479,35.7113,35.7406,20810.0
2015-10-27 14:05:00,48.8,48.91,48.79,48.9,28819.0,35.7406,35.8212,35.7333,35.8139,28819.0
2015-10-27 14:10:00,48.91,48.93,48.82,48.82,31181.0,35.8212,35.8358,35.7553,35.7553,31181.0
2015-10-27 14:15:00,48.82,48.84,48.69,48.7,27993.0,35.7553,35.7699,35.6601,35.6674,27993.0
2015-10-27 14:20:00,48.69,48.72,48.63,48.7,29992.0,35.6601,35.682,35.6161,35.6674,29992.0
2015-10-27 14:25:00,48.71,48.72,48.67,48.7,30677.0,35.6747,35.682,35.6454,35.6674,30677.0
2015-10-27 14:30:00,48.71,48.73,48.63,48.67,29224.0,35.6747,35.6894,35.6161,35.6454,29224.0
2015-10-27 14:35:00,48.67,48.72,48.66,48.72,27159.0,35.6454,35.682,35.6381,35.682,27159.0
2015-10-27 14:40:00,48.72,48.78,48.68,48.68,21206.0,35.682,35.726,35.6527,35.6527,21206.0
2015-10-27 14:45:00,48.68,48.71,48.66,48.71,37660.0,35.6527,35.6747,35.6381,35.6747,37660.0
2015-10-27 14:50:00,48.71,48.84,48.7,48.81,21781.0,35.6747,35.7699,35.6674,35.7479,21781.0
2015-10-27 14:55:00,48.8,48.83,48.74,48.74,33908.0,35.7406,35.7626,35.6967,35.6967,33908.0
2015-10-27 15:00:00,48.74,48.79,48.68,48.77,35296.0,35.6967,35.7333,35.6527,35.7187,35296.0
2015-10-27 15:05:00,48.77,48.86,48.77,48.82,18752.0,35.7187,35.7846,35.7187,35.7553,18752.0
2015-10-27 15:10:00,48.82,48.88,48.82,48.87,28576.0,35.7553,35.7992,35.7553,35.7919,28576.0
2015-10-27 15:15:00,48.88,48.89,48.79,48.82,35540.0,35.7992,35.8065,35.7333,35.7553,35540.0
2015-10-27 15:20:00,48.82,48.87,48.8,48.84,64948.0,35.7553,35.7919,35.7406,35.7699,64948.0
2015-10-27 15:25:00,48.85,48.99,48.85,48.97,63217.0,35.7772,35.8798,35.7772,35.8651,63217.0
2015-10-27 15:30:00,48.96,48.99,48.87,48.9,40326.0,35.8578,35.8798,35.7919,35.8139,40326.0
2015-10-27 15:35:00,48.9,48.93,48.86,48.87,60910.0,35.8139,35.8358,35.7846,35.7919,60910.0
2015-10-27 15:40:00,48.87,48.98,48.86,48.93,86333.0,35.7919,35.8725,35.7846,35.8358,86333.0
2015-10-27 15:45:00,48.93,49.02,48.92,49.01,71841.0,35.8358,35.9017,35.8285,35.8944,71841.0
2015-10-27 15:50:00,49.01,49.02,48.95,49.01,113586.0,35.8944,35.9017,35.8505,35.8944,113586.0
2015-10-27 15:55:00,49.02,49.03,48.95,48.99,165729.0,35.9017,35.9091,35.8505,35.8798,165729.0
2015-10-28 09:30:00,49.02,49.36,48.98,49.26,74013.0,35.9017,36.1508,35.8725,36.0775,74013.0
2015-10-28 09:35:00,49.3,49.35,49.22,49.29,36590.0,36.1068,36.1434,36.0482,36.0995,36590.0
2015-10-28 09:40:00,49.3,49.79,49.28,49.78,89667.0,36.1068,36.4657,36.0922,36.4584,89667.0
2015-10-28 09:45:00,49.78,49.99,49.75,49.96,75620.0,36.4584,36.6122,36.4364,36.5902,75620.0
2015-10-28 09:50:00,49.96,50.11,49.83,49.87,58639.0,36.5902,36.7001,36.495,36.5243,58639.0
2015-10-28 09:55:00,49.86,49.96,49.82,49.91,84856.0,36.517,36.5902,36.4877,36.5536,84856.0
2015-10-28 10:00:00,49.9,50.06,49.89,50.0,57700.0,36.5463,36.6634,36.5389,36.6195,57700.0
2015-10-28 10:05:00,50.0,50.0,49.85,49.88,81933.0,36.6195,36.6195,36.5096,36.5316,81933.0
2015-10-28 10:10:00,49.88,49.9,49.74,49.83,92325.0,36.5316,36.5463,36.4291,36.495,92325.0
2015-10-28 10:15:00,49.85,49.86,49.69,49.69,74184.0,36.5096,36.517,36.3925,36.3925,74184.0
2015-10-28 10:20:00,49.71,49.73,49.62,49.63,48866.0,36.4071,36.4217,36.3412,36.3485,48866.0
2015-10-28 10:25:00,49.63,49.67,49.37,49.37,33584.0,36.3485,36.3778,36.1581,36.1581,33584.0
2015-10-28 10:30:00,49.35,49.51,49.23,49.24,72368.0,36.1434,36.2606,36.0556,36.0629,72368.0
2015-10-28 10:35:00,49.25,49.5,49.22,49.48,72355.0,36.0702,36.2533,36.0482,36.2386,72355.0
2015-10-28 10:40:00,49.47,49.73,49.47,49.6,64733.0,36.2313,36.4217,36.2313,36.3265,64733.0
2015-10-28 10:45:00,49.59,49.74,49.58,49.64,30873.0,36.3192,36.4291,36.3119,36.3558,30873.0
2015-10-28 10:50:00,49.64,49.87,49.64,49.77,55529.0,36.3558,36.5243,36.3558,36.451,55529.0
2015-10-28 10:55:00,49.77,49.77,49.67,49.73,29454.0,36.451,36.451,36.3778,36.4217,29454.0
2015-10-28 11:00:00,49.73,49.92,49.7,49.9,36013.0,36.4217,36.5609,36.3998,36.5463,36013.0
2015-10-28 11:05:00,49.88,49.91,49.7,49.72,37282.0,36.5316,36.5536,36.3998,36.4144,37282.0
2015-10-28 11:10:00,49.72,49.72,49.45,49.45,30139.0,36.4144,36.4144,36.2167,36.2167,30139.0
2015-10-28 11:15:00,49.47,49.47,49.21,49.36,54773.0,36.2313,36.2313,36.0409,36.1508,54773.0
2015-10-28 11:20:00,49.34,49.48,49.31,49.45,21765.0,36.1361,36.2386,36.1141,36.2167,21765.0
2015-10-28 11:25:00,49.43,49.63,49.4,49.62,26198.0,36.202,36.3485,36.1801,36.3412,26198.0
2015-10-28 11:30:00,49.61,49.61,49.38,49.47,45072.0,36.3339,36.3339,36.1654,36.2313,45072.0
2015-10-28 11:35:00,49.49,49.61,49.48,49.54,18208.0,36.246,36.3339,36.2386,36.2826,18208.0
2015-10-28 11:40:00,49.51,49.55,49.36,49.39,27848.0,36.2606,36.2899,36.1508,36.1727,27848.0
2015-10-28 11:45:00,49.38,49.43,49.36,49.37,19264.0,36.1654,36.202,36.1508,36.1581,19264.0
2015-10-28 11:50:00,49.36,49.36,49.26,49.33,23299.0,36.1508,36.1508,36.0775,36.1288,23299.0
2015-10-28 11:55:00,49.34,49.56,49.34,49.5,34242.0,36.1361,36.2972,36.1361,36.2533,34242.0
2015-10-28 12:00:00,49.5,49.67,49.5,49.55,59480.0,36.2533,36.3778,36.2533,36.2899,59480.0
2015-10-28 12:05:00,49.55,49.58,49.48,49.52,58749.0,36.2899,36.3119,36.2386,36.2679,58749.0
2015-10-28 12:10:00,49.51,49.53,49.43,49.52,59187.0,36.2606,36.2753,36.202,36.2679,59187.0
2015-10-28 12:15:00,49.52,49.53,49.43,49.44,26009.0,36.2679,36.2753,36.202,36.2094,26009.0
2015-10-28 12:20:00,49.44,49.44,49.35,49.35,39986.0,36.2094,36.2094,36.1434,36.1434,39986.0
2015-10-28 12:25:00,49.34,49.39,49.28,49.33,36595.0,36.1361,36.1727,36.0922,36.1288,36595.0
2015-10-28 12:30:00,49.31,49.34,49.26,49.32,38826.0,36.1141,36.1361,36.0775,36.1215,38826.0
2015-10-28 12:35:00,49.32,49.53,49.31,49.52,28251.0,36.1215,36.2753,36.1141,36.2679,28251.0
2015-10-28 12:40:00,49.51,49.51,49.3,49.3,18050.0,36.2606,36.2606,36.1068,36.1068,18050.0
2015-10-28 12:45:00,49.31,49.4,49.3,49.39,23143.0,36.1141,36.1801,36.1068,36.1727,23143.0
2015-10-28 12:50:00,49.39,49.39,49.18,49.24,33461.0,36.1727,36.1727,36.0189,36.0629,33461.0
2015-10-28 12:55:00,49.25,49.25,49.13,49.14,49603.0,36.0702,36.0702,35.9823,35.9896,49603.0
2015-10-28 13:00:00,49.13,49.34,49.12,49.33,28016.0,35.9823,36.1361,35.975,36.1288,28016.0
2015-10-28 13:05:00,49.35,49.53,49.34,49.53,22070.0,36.1434,36.2753,36.1361,36.2753,22070.0
2015-10-28 13:10:00,49.53,49.55,49.49,49.5,34263.0,36.2753,36.2899,36.246,36.2533,34263.0
2015-10-28 13:15:00,49.5,49.51,49.31,49.32,27587.0,36.2533,36.2606,36.1141,36.1215,27587.0
2015-10-28 13:20:00,49.31,49.33,49.26,49.29,30307.0,36.1141,36.1288,36.0775,36.0995,30307.0
2015-10-28 13:25:00,49.29,49.36,49.27,49.35,33325.0,36.0995,36.1508,36.0848,36.1434,33325.0
2015-10-28 13:30:00,49.37,49.46,49.37,49.44,23464.0,36.1581,36.224,36.1581,36.2094,23464.0
2015-10-28 13:35:00,49.43,49.51,49.42,49.51,21307.0,36.202,36.2606,36.1947,36.2606,21307.0
2015-10-28 13:40:00,49.51,49.63,49.51,49.63,22927.0,36.2606,36.3485,36.2606,36.3485,22927.0
2015-10-28 13:45:00,49.63,49.64,49.61,49.63,30594.0,36.3485,36.3558,36.3339,36.3485,30594.0
2015-10-28 13:50:00,49.64,49.73,49.5,49.52,87781.0,36.3558,36.4217,36.2533,36.2679,87781.0
2015-10-28 13:55:00,49.5,49.53,49.41,49.47,57179.0,36.2533,36.2753,36.1874,36.2313,57179.0
2015-10-28 14:00:00,49.43,49.44,49.18,49.32,154059.0,36.202,36.2094,36.0189,36.1215,154059.0
2015-10-28 14:05:00,49.28,49.35,49.21,49.29,58434.0,36.0922,36.1434,36.0409,36.0995,58434.0
2015-10-28 14:10:00,49.3,49.3,48.82,48.86,89563.0,36.1068,36.1068,35.7553,35.7846,89563.0
2015-10-28 14:15:00,48.88,49.03,48.75,49.03,46841.0,35.7992,35.9091,35.704,35.9091,46841.0
2015-10-28 14:20:00,49.02,49.24,49.0,49.17,36055.0,35.9017,36.0629,35.8871,36.0116,36055.0
2015-10-28 14:25:00,49.17,49.26,49.09,49.09,36367.0,36.0116,36.0775,35.953,35.953,36367.0
2015-10-28 14:30:00,49.07,49.09,48.84,48.95,39057.0,35.9384,35.953,35.7699,35.8505,39057.0
2015-10-28 14:35:00,48.92,49.12,48.87,49.07,43478.0,35.8285,35.975,35.7919,35.9384,43478.0
2015-10-28 14:40:00,49.06,49.19,49.05,49.07,21883.0,35.931,36.0263,35.9237,35.9384,21883.0
2015-10-28 14:45:00,49.05,49.18,49.04,49.09,36028.0,35.9237,36.0189,35.9164,35.953,36028.0
2015-10-28 14:50:00,49.1,49.2,49.0,49.17,53947.0,35.9603,36.0336,35.8871,36.0116,53947.0
2015-10-28 14:55:00,49.16,49.19,49.05,49.11,63771.0,36.0043,36.0263,35.9237,35.9677,63771.0
2015-10-28 15:00:00,49.12,49.65,49.11,49.62,84028.0,35.975,36.3632,35.9677,36.3412,84028.0
2015-10-28 15:05:00,49.63,49.84,49.63,49.79,40906.0,36.3485,36.5023,36.3485,36.4657,40906.0
2015-10-28 15:10:00,49.79,49.93,49.79,49.86,64851.0,36.4657,36.5682,36.4657,36.517,64851.0
2015-10-28 15:15:00,49.87,49.88,49.6,49.61,73775.0,36.5243,36.5316,36.3265,36.3339,73775.0
2015-10-28 15:20:00,49.62,49.64,49.47,49.47,75283.0,36.3412,36.3558,36.2313,36.2313,75283.0
2015-10-28 15:25:00,49.48,49.84,49.46,49.82,65248.0,36.2386,36.5023,36.224,36.4877,65248.0
2015-10-28 15:30:00,49.83,49.93,49.71,49.72,94067.0,36.495,36.5682,36.4071,36.4144,94067.0
2015-10-28 15:35:00,49.72,49.92,49.69,49.77,116553.0,36.4144,36.5609,36.3925,36.451,116553.0
2015-10-28 15:40:00,49.75,49.8,49.67,49.79,112865.0,36.4364,36.473,36.3778,36.4657,112865.0
2015-10-28 15:45:00,49.79,49.81,49.6,49.61,135962.0,36.4657,36.4803,36.3265,36.3339,135962.0
2015-10-28 15:50:00,49.63,49.67,49.56,49.63,137820.0,36.3485,36.3778,36.2972,36.3485,137820.0
2015-10-28 15:55:00,49.63,49.89,49.62,49.85,301739.0,36.3485,36.5389,36.3412,36.5096,301739.0
2015-10-29 09:30:00,48.95,49.79,48.95,49.64,57727.0,35.8505,36.4657,35.8505,36.3558,57727.0
2015-10-29 09:35:00,49.64,49.64,49.05,49.49,64812.0,36.3558,36.3558,35.9237,36.246,64812.0
2015-10-29 09:40:00,49.49,49.67,49.26,49.43,93626.0,36.246,36.3778,36.0775,36.202,93626.0
2015-10-29 09:45:00,49.44,49.58,49.27,49.37,90421.0,36.2094,36.3119,36.0848,36.1581,90421.0
2015-10-29 09:50:00,49.37,49.39,49.09,49.1,87699.0,36.1581,36.1727,35.953,35.9603,87699.0
2015-10-29 09:55:00,49.11,49.11,48.84,49.01,52474.0,35.9677,35.9677,35.7699,35.8944,52474.0
2015-10-29 10:00:00,49.06,49.28,48.95,49.1,56790.0,35.931,36.0922,35.8505,35.9603,56790.0
2015-10-29 10:05:00,49.12,49.35,49.1,49.23,83317.0,35.975,36.1434,35.9603,36.0556,83317.0
2015-10-29 10:10:00,49.25,49.86,49.22,49.86,86479.0,36.0702,36.517,36.0482,36.517,86479.0
2015-10-29 10:15:00,49.84,49.86,49.58,49.69,89372.0,36.5023,36.517,36.3119,36.3925,89372.0
2015-10-29 10:20:00,49.71,49.88,49.67,49.73,62190.0,36.4071,36.5316,36.3778,36.4217,62190.0
2015-10-29 10:25:00,49.77,49.87,49.65,49.81,35876.0,36.451,36.5243,36.3632,36.4803,35876.0
2015-10-29 10:30:00,49.81,49.99,49.75,49.9,64982.0,36.4803,36.6122,36.4364,36.5463,64982.0
2015-10-29 10:35:00,49.92,49.94,49.77,49.85,58151.0,36.5609,36.5755,36.451,36.5096,58151.0
2015-10-29 10:40:00,49.87,49.93,49.7,49.91,49265.0,36.5243,36.5682,36.3998,36.5536,49265.0
2015-10-29 10:45:00,49.89,49.92,49.76,49.85,29024.0,36.5389,36.5609,36.4437,36.5096,29024.0
2015-10-29 10:50:00,49.82,50.09,49.78,50.09,57036.0,36.4877,36.6854,36.4584,36.6854,57036.0
2015-10-29 10:55:00,50.08,50.27,50.05,50.16,61190.0,36.6781,36.8172,36.6561,36.7367,61190.0
2015-10-29 11:00:00,50.16,50.16,49.98,50.08,33329.0,36.7367,36.7367,36.6048,36.6781,33329.0
2015-10-29 11:05:00,50.05,50.29,50.05,50.25,39893.0,36.6561,36.8319,36.6561,36.8026,39893.0
2015-10-29 11:10:00,50.23,50.23,50.03,50.13,32491.0,36.7879,36.7879,36.6415,36.7147,32491.0
2015-10-29 11:15:00,50.14,50.27,50.12,50.22,26392.0,36.722,36.8172,36.7074,36.7806,26392.0
2015-10-29 11:20:00,50.21,50.46,50.17,50.45,73823.0,36.7733,36.9564,36.744,36.9491,73823.0
2015-10-29 11:25:00,50.43,50.67,50.4,50.59,64029.0,36.9344,37.1102,36.9124,37.0516,64029.0
2015-10-29 11:30:00,50.59,50.93,50.57,50.93,52938.0,37.0516,37.3006,37.037,37.3006,52938.0
2015-10-29 11:35:00,50.94,50.99,50.86,50.92,68580.0,37.3079,37.3446,37.2493,37.2933,68580.0
2015-10-29 11:40:00,50.92,50.98,50.86,50.97,37232.0,37.2933,37.3372,37.2493,37.3299,37232.0
2015-10-29 11:45:00,50.98,51.11,50.89,50.97,67554.0,37.3372,37.4324,37.2713,37.3299,67554.0
2015-10-29 11:50:00,50.96,51.1,50.95,51.07,25526.0,37.3226,37.4251,37.3153,37.4031,25526.0
2015-10-29 11:55:00,51.08,51.26,51.04,51.23,44540.0,37.4105,37.5423,37.3812,37.5203,44540.0
2015-10-29 12:00:00,51.23,51.33,51.15,51.15,31602.0,37.5203,37.5936,37.4617,37.4617,31602.0
2015-10-29 12:05:00,51.16,51.17,50.9,50.98,34615.0,37.4691,37.4764,37.2786,37.3372,34615.0
2015-10-29 12:10:00,50.98,51.27,50.97,51.26,32826.0,37.3372,37.5496,37.3299,37.5423,32826.0
2015-10-29 12:15:00,51.28,51.38,51.26,51.35,39357.0,37.557,37.6302,37.5423,37.6082,39357.0
2015-10-29 12:20:00,51.38,51.38,51.11,51.13,27330.0,37.6302,37.6302,37.4324,37.4471,27330.0
2015-10-29 12:25:00,51.13,51.17,51.03,51.13,32536.0,37.4471,37.4764,37.3739,37.4471,32536.0
2015-10-29 12:30:00,51.12,51.15,51.05,51.05,25304.0,37.4398,37.4617,37.3885,37.3885,25304.0
2015-10-29 12:35:00,51.04,51.06,50.82,50.99,61539.0,37.3812,37.3958,37.2201,37.3446,61539.0
2015-10-29 12:40:00,51.0,51.16,50.9,51.11,47368.0,37.3519,37.4691,37.2786,37.4324,47368.0
2015-10-29 12:45:00,51.12,51.12,51.03,51.1,50549.0,37.4398,37.4398,37.3739,37.4251,50549.0
2015-10-29 12:50:00,51.09,51.1,50.83,50.83,33546.0,37.4178,37.4251,37.2274,37.2274,33546.0
2015-10-29 12:55:00,50.83,50.86,50.77,50.83,33308.0,37.2274,37.2493,37.1834,37.2274,33308.0
2015-10-29 13:00:00,50.83,50.85,50.71,50.81,50448.0,37.2274,37.242,37.1395,37.2127,50448.0
2015-10-29 13:05:00,50.81,50.86,50.78,50.82,32384.0,37.2127,37.2493,37.1908,37.2201,32384.0
2015-10-29 13:10:00,50.81,50.81,50.65,50.72,44492.0,37.2127,37.2127,37.0955,37.1468,44492.0
2015-10-29 13:15:00,50.73,50.87,50.67,50.84,38437.0,37.1541,37.2567,37.1102,37.2347,38437.0
2015-10-29 13:20:00,50.84,51.03,50.83,51.02,31743.0,37.2347,37.3739,37.2274,37.3665,31743.0
2015-10-29 13:25:00,51.0,51.02,50.95,51.0,17405.0,37.3519,37.3665,37.3153,37.3519,17405.0
2015-10-29 13:30:00,51.0,51.02,50.94,50.98,24235.0,37.3519,37.3665,37.3079,37.3372,24235.0
2015-10-29 13:35:00,50.98,51.04,50.94,50.98,25186.0,37.3372,37.3812,37.3079,37.3372,25186.0
2015-10-29 13:40:00,50.97,51.14,50.93,51.13,31902.0,37.3299,37.4544,37.3006,37.4471,31902.0
2015-10-29 13:45:00,51.12,51.24,51.12,51.13,28341.0,37.4398,37.5277,37.4398,37.4471,28341.0
2015-10-29 13:50:00,51.14,51.16,50.97,50.98,76915.0,37.4544,37.4691,37.3299,37.3372,76915.0
2015-10-29 13:55:00,50.98,51.1,50.98,51.07,34281.0,37.3372,37.4251,37.3372,37.4031,34281.0
2015-10-29 14:00:00,51.06,51.27,51.06,51.27,21911.0,37.3958,37.5496,37.3958,37.5496,21911.0
2015-10-29 14:05:00,51.29,51.29,51.18,51.18,28372.0,37.5643,37.5643,37.4837,37.4837,28372.0
2015-10-29 14:10:00,51.18,51.24,51.14,51.14,41165.0,37.4837,37.5277,37.4544,37.4544,41165.0
2015-10-29 14:15:00,51.14,51.15,51.08,51.1,34147.0,37.4544,37.4617,37.4105,37.4251,34147.0
2015-10-29 14:20:00,51.11,51.2,51.11,51.14,57274.0,37.4324,37.4984,37.4324,37.4544,57274.0
2015-10-29 14:25:00,51.14,51.19,51.11,51.15,28609.0,37.4544,37.491,37.4324,37.4617,28609.0
2015-10-29 14:30:00,51.15,51.23,51.03,51.05,41585.0,37.4617,37.5203,37.3739,37.3885,41585.0
2015-10-29 14:35:00,51.05,51.06,50.88,50.92,54372.0,37.3885,37.3958,37.264,37.2933,54372.0
2015-10-29 14:40:00,50.92,51.15,50.92,51.08,35259.0,37.2933,37.4617,37.2933,37.4105,35259.0
2015-10-29 14:45:00,51.09,51.11,50.99,51.03,35353.0,37.4178,37.4324,37.3446,37.3739,35353.0
2015-10-29 14:50:00,51.04,51.05,50.93,51.03,38157.0,37.3812,37.3885,37.3006,37.3739,38157.0
2015-10-29 14:55:00,51.03,51.21,51.02,51.17,23450.0,37.3739,37.5057,37.3665,37.4764,23450.0
2015-10-29 15:00:00,51.16,51.2,51.01,51.04,38162.0,37.4691,37.4984,37.3592,37.3812,38162.0
2015-10-29 15:05:00,51.04,51.05,50.91,50.95,39724.0,37.3812,37.3885,37.286,37.3153,39724.0
2015-10-29 15:10:00,50.94,51.09,50.93,51.04,31661.0,37.3079,37.4178,37.3006,37.3812,31661.0
2015-10-29 15:15:00,51.04,51.19,51.02,51.15,34158.0,37.3812,37.491,37.3665,37.4617,34158.0
2015-10-29 15:20:00,51.15,51.21,51.05,51.07,71426.0,37.4617,37.5057,37.3885,37.4031,71426.0
2015-10-29 15:25:00,51.07,51.14,51.0,51.07,65028.0,37.4031,37.4544,37.3519,37.4031,65028.0
2015-10-29 15:30:00,51.07,51.16,50.99,51.12,44379.0,37.4031,37.4691,37.3446,37.4398,44379.0
2015-10-29 15:35:00,51.12,51.16,51.06,51.07,67998.0,37.4398,37.4691,37.3958,37.4031,67998.0
2015-10-29 15:40:00,51.07,51.18,51.03,51.1,90112.0,37.4031,37.4837,37.3739,37.4251,90112.0
2015-10-29 15:45:00,51.1,51.18,51.02,51.18,113737.0,37.4251,37.4837,37.3665,37.4837,113737.0
2015-10-29 15:50:00,51.18,51.3,51.17,51.29,201436.0,37.4837,37.5716,37.4764,37.5643,201436.0
2015-10-29 15:55:00,51.29,51.29,51.16,51.23,351016.0,37.5643,37.5643,37.4691,37.5203,351016.0
2015-10-30 09:30:00,51.41,51.62,50.3,51.43,86445.0,37.6522,37.806,36.8392,37.6668,86445.0
2015-10-30 09:35:00,51.48,51.64,51.3,51.51,85415.0,37.7034,37.8206,37.5716,37.7254,85415.0
2015-10-30 09:40:00,51.53,51.73,51.43,51.73,76215.0,37.74,37.8865,37.6668,37.8865,76215.0
2015-10-30 09:45:00,51.69,51.99,51.68,51.98,82216.0,37.8572,38.0769,37.8499,38.0696,82216.0
2015-10-30 09:50:00,51.97,52.0,51.68,51.68,87539.0,38.0623,38.0843,37.8499,37.8499,87539.0
2015-10-30 09:55:00,51.68,51.85,51.56,51.58,55636.0,37.8499,37.9744,37.762,37.7767,55636.0
2015-10-30 10:00:00,51.58,51.9,51.58,51.78,53489.0,37.7767,38.011,37.7767,37.9231,53489.0
2015-10-30 10:05:00,51.75,51.77,51.34,51.41,49364.0,37.9012,37.9158,37.6009,37.6522,49364.0
2015-10-30 10:10:00,51.43,51.75,51.42,51.73,46018.0,37.6668,37.9012,37.6595,37.8865,46018.0
2015-10-30 10:15:00,51.74,51.74,51.52,51.7,27282.0,37.8939,37.8939,37.7327,37.8646,27282.0
2015-10-30 10:20:00,51.69,51.72,51.61,51.65,46486.0,37.8572,37.8792,37.7986,37.8279,46486.0
2015-10-30 10:25:00,51.64,52.02,51.63,51.97,157215.0,37.8206,38.0989,37.8133,38.0623,157215.0
2015-10-30 10:30:00,51.96,52.04,51.91,51.97,60566.0,38.055,38.1136,38.0184,38.0623,60566.0
2015-10-30 10:35:00,51.98,52.15,51.91,52.15,65437.0,38.0696,38.1941,38.0184,38.1941,65437.0
2015-10-30 10:40:00,52.13,52.17,52.11,52.13,46305.0,38.1795,38.2088,38.1648,38.1795,46305.0
2015-10-30 10:45:00,52.15,52.26,52.05,52.23,57926.0,38.1941,38.2747,38.1209,38.2527,57926.0
2015-10-30 10:50:00,52.24,52.24,52.12,52.17,54658.0,38.26,38.26,38.1722,38.2088,54658.0
2015-10-30 10:55:00,52.15,52.15,52.01,52.02,54155.0,38.1941,38.1941,38.0916,38.0989,54155.0
2015-10-30 11:00:00,52.02,52.06,51.96,52.06,38735.0,38.0989,38.1282,38.055,38.1282,38735.0
2015-10-30 11:05:00,52.06,52.06,51.9,51.93,30321.0,38.1282,38.1282,38.011,38.033,30321.0
2015-10-30 11:10:00,51.94,51.98,51.8,51.94,67155.0,38.0403,38.0696,37.9378,38.0403,67155.0
2015-10-30 11:15:00,51.94,52.02,51.89,51.98,52728.0,38.0403,38.0989,38.0037,38.0696,52728.0
2015-10-30 11:20:00,51.96,52.01,51.94,52.01,31467.0,38.055,38.0916,38.0403,38.0916,31467.0
2015-10-30 11:25:00,52.01,52.06,51.91,51.95,37052.0,38.0916,38.1282,38.0184,38.0477,37052.0
2015-10-30 11:30:00,51.95,51.98,51.9,51.95,39078.0,38.0477,38.0696,38.011,38.0477,39078.0
2015-10-30 11:35:00,51.94,51.94,51.77,51.89,62737.0,38.0403,38.0403,37.9158,38.0037,62737.0
2015-10-30 11:40:00,51.88,52.0,51.87,51.98,51146.0,37.9964,38.0843,37.9891,38.0696,51146.0
2015-10-30 11:45:00,51.98,52.05,51.95,52.04,53304.0,38.0696,38.1209,38.0477,38.1136,53304.0
2015-10-30 11:50:00,52.04,52.22,52.04,52.17,32805.0,38.1136,38.2454,38.1136,38.2088,32805.0
2015-10-30 11:55:00,52.18,52.24,52.06,52.09,30784.0,38.2161,38.26,38.1282,38.1502,30784.0
2015-10-30 12:00:00,52.1,52.14,51.99,51.99,20363.0,38.1575,38.1868,38.0769,38.0769,20363.0
2015-10-30 12:05:00,51.99,52.06,51.98,52.02,34156.0,38.0769,38.1282,38.0696,38.0989,34156.0
2015-10-30 12:10:00,52.03,52.13,52.03,52.12,25877.0,38.1062,38.1795,38.1062,38.1722,25877.0
2015-10-30 12:15:00,52.12,52.14,52.02,52.05,27551.0,38.1722,38.1868,38.0989,38.1209,27551.0
2015-10-30 12:20:00,52.05,52.12,51.97,51.99,34864.0,38.1209,38.1722,38.0623,38.0769,34864.0
2015-10-30 12:25:00,52.0,52.03,51.9,51.92,43705.0,38.0843,38.1062,38.011,38.0257,43705.0
2015-10-30 12:30:00,51.93,52.12,51.93,52.12,45024.0,38.033,38.1722,38.033,38.1722,45024.0
2015-10-30 12:35:00,52.12,52.22,52.11,52.2,38502.0,38.1722,38.2454,38.1648,38.2307,38502.0
2015-10-30 12:40:00,52.2,52.24,52.18,52.23,48349.0,38.2307,38.26,38.2161,38.2527,48349.0
2015-10-30 12:45:00,52.23,52.44,52.23,52.39,96783.0,38.2527,38.4065,38.2527,38.3699,96783.0
2015-10-30 12:50:00,52.38,52.46,52.33,52.43,49722.0,38.3626,38.4212,38.326,38.3992,49722.0
2015-10-30 12:55:00,52.43,52.51,52.35,52.37,41620.0,38.3992,38.4578,38.3406,38.3553,41620.0
2015-10-30 13:00:00,52.35,52.41,52.32,52.39,26752.0,38.3406,38.3846,38.3186,38.3699,26752.0
2015-10-30 13:05:00,52.4,52.42,52.24,52.3,31317.0,38.3772,38.3919,38.26,38.304,31317.0
2015-10-30 13:10:00,52.29,52.29,52.19,52.24,27919.0,38.2967,38.2967,38.2234,38.26,27919.0
2015-10-30 13:15:00,52.24,52.3,52.22,52.3,22070.0,38.26,38.304,38.2454,38.304,22070.0
2015-10-30 13:20:00,52.29,52.43,52.27,52.39,39244.0,38.2967,38.3992,38.282,38.3699,39244.0
2015-10-30 13:25:00,52.4,52.52,52.4,52.48,23556.0,38.3772,38.4651,38.3772,38.4358,23556.0
2015-10-30 13:30:00,52.48,52.68,52.47,52.66,45628.0,38.4358,38.5823,38.4285,38.5676,45628.0
2015-10-30 13:35:00,52.66,52.73,52.62,52.73,33186.0,38.5676,38.6189,38.5384,38.6189,33186.0
2015-10-30 13:40:00,52.72,52.73,52.57,52.58,39158.0,38.6116,38.6189,38.5017,38.5091,39158.0
2015-10-30 13:45:00,52.57,52.7,52.55,52.68,19901.0,38.5017,38.5969,38.4871,38.5823,19901.0
2015-10-30 13:50:00,52.69,52.69,52.6,52.61,18270.0,38.5896,38.5896,38.5237,38.531,18270.0
2015-10-30 13:55:00,52.6,52.61,52.55,52.6,32941.0,38.5237,38.531,38.4871,38.5237,32941.0
2015-10-30 14:00:00,52.59,52.62,52.57,52.6,22877.0,38.5164,38.5384,38.5017,38.5237,22877.0
2015-10-30 14:05:00,52.58,52.61,52.55,52.59,33086.0,38.5091,38.531,38.4871,38.5164,33086.0
2015-10-30 14:10:00,52.59,52.77,52.59,52.76,48739.0,38.5164,38.6482,38.5164,38.6409,48739.0
2015-10-30 14:15:00,52.76,52.77,52.66,52.69,45558.0,38.6409,38.6482,38.5676,38.5896,45558.0
2015-10-30 14:20:00,52.69,52.72,52.62,52.63,40070.0,38.5896,38.6116,38.5384,38.5457,40070.0
2015-10-30 14:25:00,52.62,52.76,52.62,52.73,76729.0,38.5384,38.6409,38.5384,38.6189,76729.0
2015-10-30 14:30:00,52.73,52.73,52.57,52.58,48525.0,38.6189,38.6189,38.5017,38.5091,48525.0
2015-10-30 14:35:00,52.59,52.6,52.57,52.58,44174.0,38.5164,38.5237,38.5017,38.5091,44174.0
2015-10-30 14:40:00,52.59,52.7,52.57,52.66,58846.0,38.5164,38.5969,38.5017,38.5676,58846.0
2015-10-30 14:45:00,52.66,52.67,52.52,52.52,47119.0,38.5676,38.575,38.4651,38.4651,47119.0
2015-10-30 14:50:00,52.51,52.55,52.46,52.46,38756.0,38.4578,38.4871,38.4212,38.4212,38756.0
2015-10-30 14:55:00,52.47,52.47,52.28,52.29,34714.0,38.4285,38.4285,38.2893,38.2967,34714.0
2015-10-30 15:00:00,52.28,52.29,52.14,52.26,83918.0,38.2893,38.2967,38.1868,38.2747,83918.0
2015-10-30 15:05:00,52.25,52.3,52.16,52.24,69667.0,38.2674,38.304,38.2015,38.26,69667.0
2015-10-30 15:10:00,52.23,52.28,52.09,52.1,54083.0,38.2527,38.2893,38.1502,38.1575,54083.0
2015-10-30 15:15:00,52.11,52.14,52.02,52.14,76311.0,38.1648,38.1868,38.0989,38.1868,76311.0
2015-10-30 15:20:00,52.15,52.19,52.04,52.09,97390.0,38.1941,38.2234,38.1136,38.1502,97390.0
2015-10-30 15:25:00,52.1,52.14,51.88,51.88,63516.0,38.1575,38.1868,37.9964,37.9964,63516.0
2015-10-30 15:30:00,51.86,52.01,51.84,51.93,73919.0,37.9817,38.0916,37.9671,38.033,73919.0
2015-10-30 15:35:00,51.94,51.99,51.87,51.91,78285.0,38.0403,38.0769,37.9891,38.0184,78285.0
2015-10-30 15:40:00,51.9,51.96,51.87,51.9,70986.0,38.011,38.055,37.9891,38.011,70986.0
2015-10-30 15:45:00,51.9,52.17,51.86,52.07,142133.0,38.011,38.2088,37.9817,38.1355,142133.0
2015-10-30 15:50:00,52.08,52.09,51.81,51.91,130788.0,38.1429,38.1502,37.9451,38.0184,130788.0
2015-10-30 15:55:00,51.91,51.92,51.8,51.8,267282.0,38.0184,38.0257,37.9378,37.9378,267282.0
2015-11-02 09:30:00,51.77,51.77,51.42,51.51,80421.0,37.9158,37.9158,37.6595,37.7254,80421.0
2015-11-02 09:35:00,51.5,51.59,51.37,51.46,61839.0,37.7181,37.784,37.6229,37.6888,61839.0
2015-11-02 09:40:00,51.48,51.89,51.47,51.88,34297.0,37.7034,38.0037,37.6961,37.9964,34297.0
2015-11-02 09:45:00,51.91,52.33,51.89,52.29,53047.0,38.0184,38.326,38.0037,38.2967,53047.0
2015-11-02 09:50:00,52.31,52.43,52.27,52.35,53356.0,38.3113,38.3992,38.282,38.3406,53356.0
2015-11-02 09:55:00,52.38,52.38,52.25,52.29,62557.0,38.3626,38.3626,38.2674,38.2967,62557.0
2015-11-02 10:00:00,52.28,52.77,52.25,52.71,91590.0,38.2893,38.6482,38.2674,38.6043,91590.0
2015-11-02 10:05:00,52.69,52.81,52.61,52.77,87421.0,38.5896,38.6775,38.531,38.6482,87421.0
2015-11-02 10:10:00,52.78,52.9,52.68,52.87,66492.0,38.6555,38.7434,38.5823,38.7215,66492.0
2015-11-02 10:15:00,52.87,52.99,52.82,52.98,71650.0,38.7215,38.8093,38.6848,38.802,71650.0
2015-11-02 10:20:00,52.98,53.26,52.97,53.22,131765.0,38.802,39.0071,38.7947,38.9778,131765.0
2015-11-02 10:25:00,53.23,53.24,53.06,53.06,90432.0,38.9851,38.9924,38.8606,38.8606,90432.0
2015-11-02 10:30:00,53.07,53.07,52.87,52.97,101626.0,38.8679,38.8679,38.7215,38.7947,101626.0
2015-11-02 10:35:00,52.98,53.08,52.97,53.05,28176.0,38.802,38.8753,38.7947,38.8533,28176.0
2015-11-02 10:40:00,53.05,53.06,52.87,52.9,56304.0,38.8533,38.8606,38.7215,38.7434,56304.0
2015-11-02 10:45:00,52.9,53.0,52.79,52.96,59477.0,38.7434,38.8167,38.6629,38.7874,59477.0
2015-11-02 10:50:00,52.97,53.17,52.97,53.12,38011.0,38.7947,38.9412,38.7947,38.9045,38011.0
2015-11-02 10:55:00,53.12,53.2,53.08,53.18,48441.0,38.9045,38.9631,38.8753,38.9485,48441.0
2015-11-02 11:00:00,53.18,53.23,53.12,53.19,22985.0,38.9485,38.9851,38.9045,38.9558,22985.0
2015-11-02 11:05:00,53.2,53.37,53.1,53.13,43605.0,38.9631,39.0876,38.8899,38.9119,43605.0
2015-11-02 11:10:00,53.12,53.24,53.12,53.18,68701.0,38.9045,38.9924,38.9045,38.9485,68701.0
2015-11-02 11:15:00,53.16,53.19,53.04,53.04,46828.0,38.9338,38.9558,38.846,38.846,46828.0
2015-11-02 11:20:00,53.03,53.04,52.89,53.01,41082.0,38.8386,38.846,38.7361,38.824,41082.0
2015-11-02 11:25:00,53.01,53.07,52.92,53.06,31291.0,38.824,38.8679,38.7581,38.8606,31291.0
2015-11-02 11:30:00,53.06,53.16,52.89,52.89,41732.0,38.8606,38.9338,38.7361,38.7361,41732.0
2015-11-02 11:35:00,52.89,52.97,52.73,52.82,130548.0,38.7361,38.7947,38.6189,38.6848,130548.0
2015-11-02 11:40:00,52.84,52.89,52.73,52.75,46358.0,38.6995,38.7361,38.6189,38.6336,46358.0
2015-11-02 11:45:00,52.73,52.81,52.7,52.71,28258.0,38.6189,38.6775,38.5969,38.6043,28258.0
2015-11-02 11:50:00,52.71,52.76,52.69,52.7,22639.0,38.6043,38.6409,38.5896,38.5969,22639.0
2015-11-02 11:55:00,52.71,52.8,52.67,52.8,43771.0,38.6043,38.6702,38.575,38.6702,43771.0
2015-11-02 12:00:00,52.8,52.88,52.76,52.87,18741.0,38.6702,38.7288,38.6409,38.7215,18741.0
2015-11-02 12:05:00,52.86,52.87,52.66,52.66,23046.0,38.7141,38.7215,38.5676,38.5676,23046.0
2015-11-02 12:10:00,52.65,52.74,52.61,52.71,22369.0,38.5603,38.6262,38.531,38.6043,22369.0
2015-11-02 12:15:00,52.69,52.86,52.69,52.82,20264.0,38.5896,38.7141,38.5896,38.6848,20264.0
2015-11-02 12:20:00,52.82,52.82,52.73,52.8,43234.0,38.6848,38.6848,38.6189,38.6702,43234.0
2015-11-02 12:25:00,52.8,52.93,52.8,52.91,21196.0,38.6702,38.7654,38.6702,38.7507,21196.0
2015-11-02 12:30:00,52.9,52.91,52.8,52.82,20153.0,38.7434,38.7507,38.6702,38.6848,20153.0
2015-11-02 12:35:00,52.83,52.84,52.76,52.77,14953.0,38.6922,38.6995,38.6409,38.6482,14953.0
2015-11-02 12:40:00,52.77,52.86,52.75,52.86,18400.0,38.6482,38.7141,38.6336,38.7141,18400.0
2015-11-02 12:45:00,52.87,52.88,52.74,52.74,22897.0,38.7215,38.7288,38.6262,38.6262,22897.0
2015-11-02 12:50:00,52.75,52.95,52.74,52.94,14341.0,38.6336,38.78,38.6262,38.7727,14341.0
2015-11-02 12:55:00,52.95,53.08,52.95,53.04,24004.0,38.78,38.8753,38.78,38.846,24004.0
2015-11-02 13:00:00,53.04,53.1,52.95,52.97,28751.0,38.846,38.8899,38.78,38.7947,28751.0
2015-11-02 13:05:00,52.98,53.07,52.96,52.97,20696.0,38.802,38.8679,38.7874,38.7947,20696.0
2015-11-02 13:10:00,52.96,53.0,52.93,52.93,21877.0,38.7874,38.8167,38.7654,38.7654,21877.0
2015-11-02 13:15:00,52.94,52.95,52.85,52.9,17284.0,38.7727,38.78,38.7068,38.7434,17284.0
2015-11-02 13:20:00,52.9,52.96,52.89,52.9,21326.0,38.7434,38.7874,38.7361,38.7434,21326.0
2015-11-02 13:25:00,52.89,52.96,52.85,52.96,21013.0,38.7361,38.7874,38.7068,38.7874,21013.0
2015-11-02 13:30:00,52.98,53.06,52.97,53.04,12172.0,38.802,38.8606,38.7947,38.846,12172.0
2015-11-02 13:35:00,53.04,53.07,52.96,52.98,28003.0,38.846,38.8679,38.7874,38.802,28003.0
2015-11-02 13:40:00,52.97,52.99,52.93,52.94,18360.0,38.7947,38.8093,38.7654,38.7727,18360.0
2015-11-02 13:45:00,52.94,53.0,52.91,52.98,17528.0,38.7727,38.8167,38.7507,38.802,17528.0
2015-11-02 13:50:00,52.99,53.01,52.97,52.99,26089.0,38.8093,38.824,38.7947,38.8093,26089.0
2015-11-02 13:55:00,52.99,53.05,52.93,52.97,36683.0,38.8093,38.8533,38.7654,38.7947,36683.0
2015-11-02 14:00:00,52.96,53.05,52.93,52.96,33710.0,38.7874,38.8533,38.7654,38.7874,33710.0
2015-11-02 14:05:00,52.96,53.03,52.91,52.92,29935.0,38.7874,38.8386,38.7507,38.7581,29935.0
2015-11-02 14:10:00,52.92,52.98,52.9,52.97,20677.0,38.7581,38.802,38.7434,38.7947,20677.0
2015-11-02 14:15:00,52.96,52.96,52.84,52.89,35786.0,38.7874,38.7874,38.6995,38.7361,35786.0
2015-11-02 14:20:00,52.9,53.01,52.9,52.98,20427.0,38.7434,38.824,38.7434,38.802,20427.0
2015-11-02 14:25:00,52.98,52.98,52.9,52.9,31860.0,38.802,38.802,38.7434,38.7434,31860.0
2015-11-02 14:30:00,52.91,52.93,52.85,52.86,27860.0,38.7507,38.7654,38.7068,38.7141,27860.0
2015-11-02 14:35:00,52.86,52.95,52.85,52.91,27409.0,38.7141,38.78,38.7068,38.7507,27409.0
2015-11-02 14:40:00,52.92,52.95,52.9,52.94,31662.0,38.7581,38.78,38.7434,38.7727,31662.0
2015-11-02 14:45:00,52.94,52.94,52.88,52.89,23447.0,38.7727,38.7727,38.7288,38.7361,23447.0
2015-11-02 14:50:00,52.89,52.95,52.88,52.94,38576.0,38.7361,38.78,38.7288,38.7727,38576.0
2015-11-02 14:55:00,52.95,53.02,52.94,53.02,27462.0,38.78,38.8313,38.7727,38.8313,27462.0
2015-11-02 15:00:00,53.02,53.04,53.0,53.01,22677.0,38.8313,38.846,38.8167,38.824,22677.0
2015-11-02 15:05:00,53.02,53.05,52.96,52.96,38622.0,38.8313,38.8533,38.7874,38.7874,38622.0
2015-11-02 15:10:00,52.96,52.97,52.9,52.93,30377.0,38.7874,38.7947,38.7434,38.7654,30377.0
2015-11-02 15:15:00,52.94,52.98,52.9,52.98,38736.0,38.7727,38.802,38.7434,38.802,38736.0
2015-11-02 15:20:00,52.97,53.03,52.96,53.0,34872.0,38.7947,38.8386,38.7874,38.8167,34872.0
2015-11-02 15:25:00,53.0,53.22,53.0,53.16,69982.0,38.8167,38.9778,38.8167,38.9338,69982.0
2015-11-02 15:30:00,53.16,53.2,53.07,53.09,79640.0,38.9338,38.9631,38.8679,38.8826,79640.0
2015-11-02 15:35:00,53.09,53.1,52.95,52.96,79404.0,38.8826,38.8899,38.78,38.7874,79404.0
2015-11-02 15:40:00,52.96,53.11,52.95,53.04,81556.0,38.7874,38.8972,38.78,38.846,81556.0
2015-11-02 15:45:00,53.04,53.08,52.86,52.87,109122.0,38.846,38.8753,38.7141,38.7215,109122.0
2015-11-02 15:50:00,52.87,52.96,52.86,52.92,144044.0,38.7215,38.7874,38.7141,38.7581,144044.0
2015-11-02 15:55:00,52.92,52.97,52.87,52.9,222740.0,38.7581,38.7947,38.7215,38.7434,222740.0
2015-11-03 09:30:00,52.89,53.27,52.8,53.06,75899.0,38.7361,39.0144,38.6702,38.8606,75899.0
2015-11-03 09:35:00,53.06,53.14,52.97,53.0,40757.0,38.8606,38.9192,38.7947,38.8167,40757.0
2015-11-03 09:40:00,52.98,53.4,52.98,53.4,84621.0,38.802,39.1096,38.802,39.1096,84621.0
2015-11-03 09:45:00,53.37,53.46,52.92,52.92,38664.0,39.0876,39.1536,38.7581,38.7581,38664.0
2015-11-03 09:50:00,52.91,52.97,52.77,52.93,22318.0,38.7507,38.7947,38.6482,38.7654,22318.0
2015-11-03 09:55:00,52.94,52.94,52.73,52.79,18599.0,38.7727,38.7727,38.6189,38.6629,18599.0
2015-11-03 10:00:00,52.8,52.97,52.77,52.91,23660.0,38.6702,38.7947,38.6482,38.7507,23660.0
2015-11-03 10:05:00,52.91,53.04,52.91,52.93,32371.0,38.7507,38.846,38.7507,38.7654,32371.0
2015-11-03 10:10:00,52.93,52.93,52.86,52.87,20047.0,38.7654,38.7654,38.7141,38.7215,20047.0
2015-11-03 10:15:00,52.87,52.92,52.84,52.91,23801.0,38.7215,38.7581,38.6995,38.7507,23801.0
2015-11-03 10:20:00,52.91,53.05,52.86,53.02,21093.0,38.7507,38.8533,38.7141,38.8313,21093.0
2015-11-03 10:25:00,53.02,53.11,52.98,53.1,42038.0,38.8313,38.8972,38.802,38.8899,42038.0
2015-11-03 10:30:00,53.11,53.22,53.09,53.17,28821.0,38.8972,38.9778,38.8826,38.9412,28821.0
2015-11-03 10:35:00,53.18,53.2,53.09,53.1,36544.0,38.9485,38.9631,38.8826,38.8899,36544.0
2015-11-03 10:40:00,53.1,53.2,53.06,53.2,38089.0,38.8899,38.9631,38.8606,38.9631,38089.0
2015-11-03 10:45:00,53.19,53.31,53.14,53.16,36322.0,38.9558,39.0437,38.9192,38.9338,36322.0
2015-11-03 10:50:00,53.13,53.19,53.05,53.11,26314.0,38.9119,38.9558,38.8533,38.8972,26314.0
2015-11-03 10:55:00,53.11,53.11,53.01,53.01,23070.0,38.8972,38.8972,38.824,38.824,23070.0
2015-11-03 11:00:00,53.0,53.03,52.89,52.92,20399.0,38.8167,38.8386,38.7361,38.7581,20399.0
2015-11-03 11:05:00,52.93,53.13,52.93,53.03,37664.0,38.7654,38.9119,38.7654,38.8386,37664.0
2015-11-03 11:10:00,53.02,53.04,52.97,53.0,24596.0,38.8313,38.846,38.7947,38.8167,24596.0
2015-11-03 11:15:00,53.01,53.11,52.95,53.07,38558.0,38.824,38.8972,38.78,38.8679,38558.0
2015-11-03 11:20:00,53.08,53.23,53.07,53.13,35036.0,38.8753,38.9851,38.8679,38.9119,35036.0
2015-11-03 11:25:00,53.15,53.19,53.08,53.15,64759.0,38.9265,38.9558,38.8753,38.9265,64759.0
2015-11-03 11:30:00,53.13,53.29,53.12,53.28,28439.0,38.9119,39.0291,38.9045,39.0217,28439.0
2015-11-03 11:35:00,53.32,53.34,53.25,53.32,30336.0,39.051,39.0657,38.9998,39.051,30336.0
2015-11-03 11:40:00,53.34,53.46,53.33,53.4,51462.0,39.0657,39.1536,39.0584,39.1096,51462.0
2015-11-03 11:45:00,53.41,53.51,53.4,53.45,40014.0,39.1169,39.1902,39.1096,39.1462,40014.0
2015-11-03 11:50:00,53.45,53.56,53.44,53.52,87715.0,39.1462,39.2268,39.1389,39.1975,87715.0
2015-11-03 11:55:00,53.52,53.79,53.5,53.79,42144.0,39.1975,39.3952,39.1829,39.3952,42144.0
2015-11-03 12:00:00,53.79,53.88,53.73,53.84,75657.0,39.3952,39.4612,39.3513,39.4319,75657.0
2015-11-03 12:05:00,53.84,53.91,53.75,53.77,47299.0,39.4319,39.4831,39.366,39.3806,47299.0
2015-11-03 12:10:00,53.77,53.77,53.67,53.72,60425.0,39.3806,39.3806,39.3074,39.344,60425.0
2015-11-03 12:15:00,53.72,53.85,53.71,53.8,24647.0,39.344,39.4392,39.3367,39.4026,24647.0
2015-11-03 12:20:00,53.81,53.82,53.75,53.8,20040.0,39.4099,39.4172,39.366,39.4026,20040.0
2015-11-03 12:25:00,53.8,53.8,53.71,53.74,39270.0,39.4026,39.4026,39.3367,39.3586,39270.0
2015-11-03 12:30:00,53.74,53.77,53.71,53.77,35624.0,39.3586,39.3806,39.3367,39.3806,35624.0
2015-11-03 12:35:00,53.77,53.9,53.77,53.83,49990.0,39.3806,39.4758,39.3806,39.4245,49990.0
2015-11-03 12:40:00,53.83,53.85,53.77,53.85,45818.0,39.4245,39.4392,39.3806,39.4392,45818.0
2015-11-03 12:45:00,53.86,54.04,53.83,54.04,70947.0,39.4465,39.5783,39.4245,39.5783,70947.0
2015-11-03 12:50:00,54.05,54.14,54.0,54.0,38689.0,39.5857,39.6516,39.5491,39.5491,38689.0
2015-11-03 12:55:00,53.99,54.02,53.97,53.98,21316.0,39.5417,39.5637,39.5271,39.5344,21316.0
2015-11-03 13:00:00,53.98,54.22,53.96,54.18,87737.0,39.5344,39.7102,39.5198,39.6809,87737.0
2015-11-03 13:05:00,54.19,54.24,54.09,54.14,29977.0,39.6882,39.7248,39.615,39.6516,29977.0
2015-11-03 13:10:00,54.14,54.18,54.1,54.1,19639.0,39.6516,39.6809,39.6223,39.6223,19639.0
2015-11-03 13:15:00,54.1,54.11,54.03,54.06,24283.0,39.6223,39.6296,39.571,39.593,24283.0
2015-11-03 13:20:00,54.05,54.11,54.03,54.07,16234.0,39.5857,39.6296,39.571,39.6003,16234.0
2015-11-03 13:25:00,54.06,54.27,54.01,54.23,59867.0,39.593,39.7468,39.5564,39.7175,59867.0
2015-11-03 13:30:00,54.22,54.3,54.21,54.22,44048.0,39.7102,39.7688,39.7029,39.7102,44048.0
2015-11-03 13:35:00,54.23,54.34,54.23,54.33,28194.0,39.7175,39.7981,39.7175,39.7907,28194.0
2015-11-03 13:40:00,54.33,54.44,54.33,54.43,42570.0,39.7907,39.8713,39.7907,39.864,42570.0
2015-11-03 13:45:00,54.42,54.58,54.42,54.55,183318.0,39.8567,39.9738,39.8567,39.9519,183318.0
2015-11-03 13:50:00,54.55,54.78,54.53,54.76,126652.0,39.9519,40.1203,39.9372,40.1057,126652.0
2015-11-03 13:55:00,54.77,54.95,54.73,54.79,146824.0,40.113,40.2448,40.0837,40.1276,146824.0
2015-11-03 14:00:00,54.78,54.79,54.48,54.51,68731.0,40.1203,40.1276,39.9006,39.9226,68731.0
2015-11-03 14:05:00,54.54,54.65,54.5,54.58,46184.0,39.9445,40.0251,39.9152,39.9738,46184.0
2015-11-03 14:10:00,54.58,54.61,54.33,54.35,81815.0,39.9738,39.9958,39.7907,39.8054,81815.0
2015-11-03 14:15:00,54.35,54.35,54.21,54.22,55232.0,39.8054,39.8054,39.7029,39.7102,55232.0
2015-11-03 14:20:00,54.22,54.48,54.22,54.34,50918.0,39.7102,39.9006,39.7102,39.7981,50918.0
2015-11-03 14:25:00,54.33,54.58,54.29,54.51,48288.0,39.7907,39.9738,39.7614,39.9226,48288.0
2015-11-03 14:30:00,54.5,54.63,54.49,54.62,49378.0,39.9152,40.0105,39.9079,40.0031,49378.0
2015-11-03 14:35:00,54.61,54.62,54.54,54.6,64808.0,39.9958,40.0031,39.9445,39.9885,64808.0
2015-11-03 14:40:00,54.6,54.61,54.49,54.53,65950.0,39.9885,39.9958,39.9079,39.9372,65950.0
2015-11-03 14:45:00,54.53,54.81,54.52,54.76,126713.0,39.9372,40.1423,39.9299,40.1057,126713.0
2015-11-03 14:50:00,54.78,55.14,54.77,55.12,297374.0,40.1203,40.384,40.113,40.3693,297374.0
2015-11-03 14:55:00,55.11,55.37,54.89,55.07,271595.0,40.362,40.5524,40.2009,40.3327,271595.0
2015-11-03 15:00:00,55.07,55.07,54.5,54.61,207459.0,40.3327,40.3327,39.9152,39.9958,207459.0
2015-11-03 15:05:00,54.61,54.82,54.61,54.73,55525.0,39.9958,40.1496,39.9958,40.0837,55525.0
2015-11-03 15:10:00,54.74,54.87,54.69,54.86,45892.0,40.091,40.1862,40.0544,40.1789,45892.0
2015-11-03 15:15:00,54.85,54.86,54.75,54.85,60075.0,40.1716,40.1789,40.0983,40.1716,60075.0
2015-11-03 15:20:00,54.85,54.86,54.78,54.8,58802.0,40.1716,40.1789,40.1203,40.135,58802.0
2015-11-03 15:25:00,54.79,54.86,54.68,54.68,85002.0,40.1276,40.1789,40.0471,40.0471,85002.0
2015-11-03 15:30:00,54.69,54.79,54.65,54.72,80828.0,40.0544,40.1276,40.0251,40.0764,80828.0
2015-11-03 15:35:00,54.72,54.73,54.52,54.58,95158.0,40.0764,40.0837,39.9299,39.9738,95158.0
2015-11-03 15:40:00,54.57,54.58,54.3,54.57,174320.0,39.9665,39.9738,39.7688,39.9665,174320.0
2015-11-03 15:45:00,54.58,54.78,54.57,54.64,243897.0,39.9738,40.1203,39.9665,40.0178,243897.0
2015-11-03 15:50:00,54.64,54.71,54.59,54.6,138393.0,40.0178,40.069,39.9812,39.9885,138393.0
2015-11-03 15:55:00,54.61,54.64,54.56,54.6,210822.0,39.9958,40.0178,39.9592,39.9885,210822.0
2015-11-04 09:30:00,54.64,55.4,54.64,55.16,108015.0,40.0178,40.5744,40.0178,40.3986,108015.0
2015-11-04 09:35:00,55.18,55.21,54.93,54.95,102459.0,40.4133,40.4352,40.2302,40.2448,102459.0
2015-11-04 09:40:00,54.95,54.98,54.5,54.73,79081.0,40.2448,40.2668,39.9152,40.0837,79081.0
2015-11-04 09:45:00,54.73,54.76,54.41,54.41,55790.0,40.0837,40.1057,39.8493,39.8493,55790.0
2015-11-04 09:50:00,54.35,54.52,54.14,54.34,97736.0,39.8054,39.9299,39.6516,39.7981,97736.0
2015-11-04 09:55:00,54.32,54.64,54.23,54.64,76170.0,39.7834,40.0178,39.7175,40.0178,76170.0
2015-11-04 10:00:00,54.64,54.64,54.32,54.56,51855.0,40.0178,40.0178,39.7834,39.9592,51855.0
2015-11-04 10:05:00,54.58,54.6,54.35,54.41,92508.0,39.9738,39.9885,39.8054,39.8493,92508.0
2015-11-04 10:10:00,54.4,54.42,54.23,54.32,44510.0,39.842,39.8567,39.7175,39.7834,44510.0
2015-11-04 10:15:00,54.31,54.73,54.31,54.73,34564.0,39.7761,40.0837,39.7761,40.0837,34564.0
2015-11-04 10:20:00,54.73,54.84,54.58,54.58,60997.0,40.0837,40.1643,39.9738,39.9738,60997.0
2015-11-04 10:25:00,54.55,54.61,54.5,54.61,29738.0,39.9519,39.9958,39.9152,39.9958,29738.0
2015-11-04 10:30:00,54.61,54.68,54.52,54.59,49208.0,39.9958,40.0471,39.9299,39.9812,49208.0
2015-11-04 10:35:00,54.59,54.62,54.49,54.5,32213.0,39.9812,40.0031,39.9079,39.9152,32213.0
2015-11-04 10:40:00,54.51,54.51,54.38,54.45,31542.0,39.9226,39.9226,39.8274,39.8786,31542.0
2015-11-04 10:45:00,54.47,54.83,54.46,54.83,33986.0,39.8933,40.1569,39.886,40.1569,33986.0
2015-11-04 10:50:00,54.79,54.83,54.72,54.82,64176.0,40.1276,40.1569,40.0764,40.1496,64176.0
2015-11-04 10:55:00,54.82,55.04,54.78,54.97,28328.0,40.1496,40.3107,40.1203,40.2595,28328.0
2015-11-04 11:00:00,54.95,54.99,54.77,54.98,26195.0,40.2448,40.2741,40.113,40.2668,26195.0
2015-11-04 11:05:00,54.98,55.01,54.87,54.97,59204.0,40.2668,40.2888,40.1862,40.2595,59204.0
2015-11-04 11:10:00,54.96,54.97,54.81,54.88,46892.0,40.2521,40.2595,40.1423,40.1936,46892.0
2015-11-04 11:15:00,54.87,55.11,54.86,55.09,100330.0,40.1862,40.362,40.1789,40.3474,100330.0
2015-11-04 11:20:00,55.08,55.09,54.9,54.95,41967.0,40.34,40.3474,40.2082,40.2448,41967.0
2015-11-04 11:25:00,54.94,54.97,54.75,54.86,23599.0,40.2375,40.2595,40.0983,40.1789,23599.0
2015-11-04 11:30:00,54.89,54.98,54.86,54.98,31355.0,40.2009,40.2668,40.1789,40.2668,31355.0
2015-11-04 11:35:00,54.98,55.1,54.91,55.1,44674.0,40.2668,40.3547,40.2155,40.3547,44674.0
2015-11-04 11:40:00,55.11,55.11,55.0,55.0,41903.0,40.362,40.362,40.2814,40.2814,41903.0
2015-11-04 11:45:00,55.01,55.22,54.92,55.15,70423.0,40.2888,40.4426,40.2229,40.3913,70423.0
2015-11-04 11:50:00,55.16,55.16,55.02,55.12,28619.0,40.3986,40.3986,40.2961,40.3693,28619.0
2015-11-04 11:55:00,55.12,55.17,54.98,55.16,42539.0,40.3693,40.4059,40.2668,40.3986,42539.0
2015-11-04 12:00:00,55.16,55.24,55.14,55.22,43312.0,40.3986,40.4572,40.384,40.4426,43312.0
2015-11-04 12:05:00,55.21,55.35,55.17,55.33,54489.0,40.4352,40.5378,40.4059,40.5231,54489.0
2015-11-04 12:10:00,55.32,55.37,55.22,55.28,119499.0,40.5158,40.5524,40.4426,40.4865,119499.0
2015-11-04 12:15:00,55.25,55.35,55.23,55.26,40273.0,40.4645,40.5378,40.4499,40.4719,40273.0
2015-11-04 12:20:00,55.27,55.3,55.16,55.16,75845.0,40.4792,40.5012,40.3986,40.3986,75845.0
2015-11-04 12:25:00,55.14,55.18,55.08,55.15,79480.0,40.384,40.4133,40.34,40.3913,79480.0
2015-11-04 12:30:00,55.14,55.16,54.91,54.91,34634.0,40.384,40.3986,40.2155,40.2155,34634.0
2015-11-04 12:35:00,54.9,55.03,54.88,55.0,48970.0,40.2082,40.3034,40.1936,40.2814,48970.0
2015-11-04 12:40:00,54.99,55.03,54.97,55.0,24500.0,40.2741,40.3034,40.2595,40.2814,24500.0
2015-11-04 12:45:00,55.0,55.02,54.95,54.95,16999.0,40.2814,40.2961,40.2448,40.2448,16999.0
2015-11-04 12:50:00,54.95,55.01,54.94,54.95,21703.0,40.2448,40.2888,40.2375,40.2448,21703.0
2015-11-04 12:55:00,54.96,55.0,54.84,55.0,23229.0,40.2521,40.2814,40.1643,40.2814,23229.0
2015-11-04 13:00:00,55.0,55.0,54.76,54.77,22671.0,40.2814,40.2814,40.1057,40.113,22671.0
2015-11-04 13:05:00,54.78,54.79,54.55,54.57,46074.0,40.1203,40.1276,39.9519,39.9665,46074.0
2015-11-04 13:10:00,54.57,54.58,54.45,54.48,49047.0,39.9665,39.9738,39.8786,39.9006,49047.0
2015-11-04 13:15:00,54.49,54.5,54.27,54.28,61338.0,39.9079,39.9152,39.7468,39.7541,61338.0
2015-11-04 13:20:00,54.28,54.35,54.22,54.24,38938.0,39.7541,39.8054,39.7102,39.7248,38938.0
2015-11-04 13:25:00,54.24,54.28,54.14,54.28,129134.0,39.7248,39.7541,39.6516,39.7541,129134.0
2015-11-04 13:30:00,54.28,54.48,54.26,54.33,38844.0,39.7541,39.9006,39.7395,39.7907,38844.0
2015-11-04 13:35:00,54.33,54.46,54.33,54.38,20628.0,39.7907,39.886,39.7907,39.8274,20628.0
2015-11-04 13:40:00,54.38,54.38,54.24,54.33,24054.0,39.8274,39.8274,39.7248,39.7907,24054.0
2015-11-04 13:45:00,54.32,54.38,54.27,54.37,19346.0,39.7834,39.8274,39.7468,39.82,19346.0
2015-11-04 13:50:00,54.36,54.36,54.23,54.23,21289.0,39.8127,39.8127,39.7175,39.7175,21289.0
2015-11-04 13:55:00,54.23,54.31,54.2,54.3,35306.0,39.7175,39.7761,39.6955,39.7688,35306.0
2015-11-04 14:00:00,54.3,54.32,54.16,54.23,47654.0,39.7688,39.7834,39.6662,39.7175,47654.0
2015-11-04 14:05:00,54.23,54.24,54.16,54.18,40822.0,39.7175,39.7248,39.6662,39.6809,40822.0
2015-11-04 14:10:00,54.19,54.38,54.18,54.38,31596.0,39.6882,39.8274,39.6809,39.8274,31596.0
2015-11-04 14:15:00,54.4,54.56,54.4,54.56,31664.0,39.842,39.9592,39.842,39.9592,31664.0
2015-11-04 14:20:00,54.55,54.56,54.51,54.53,27669.0,39.9519,39.9592,39.9226,39.9372,27669.0
2015-11-04 14:25:00,54.53,54.55,54.48,54.53,26967.0,39.9372,39.9519,39.9006,39.9372,26967.0
2015-11-04 14:30:00,54.54,54.63,54.52,54.62,26128.0,39.9445,40.0105,39.9299,40.0031,26128.0
2015-11-04 14:35:00,54.64,54.71,54.6,54.66,33775.0,40.0178,40.069,39.9885,40.0324,33775.0
2015-11-04 14:40:00,54.65,54.66,54.51,54.52,21377.0,40.0251,40.0324,39.9226,39.9299,21377.0
2015-11-04 14:45:00,54.53,54.64,54.47,54.63,22198.0,39.9372,40.0178,39.8933,40.0105,22198.0
2015-11-04 14:50:00,54.65,54.65,54.56,54.57,32731.0,40.0251,40.0251,39.9592,39.9665,32731.0
2015-11-04 14:55:00,54.58,54.66,54.56,54.64,28886.0,39.9738,40.0324,39.9592,40.0178,28886.0
2015-11-04 15:00:00,54.65,54.65,54.5,54.54,34263.0,40.0251,40.0251,39.9152,39.9445,34263.0
2015-11-04 15:05:00,54.54,54.64,54.53,54.62,32741.0,39.9445,40.0178,39.9372,40.0031,32741.0
2015-11-04 15:10:00,54.62,54.68,54.56,54.66,37982.0,40.0031,40.0471,39.9592,40.0324,37982.0
2015-11-04 15:15:00,54.68,54.79,54.65,54.75,41808.0,40.0471,40.1276,40.0251,40.0983,41808.0
2015-11-04 15:20:00,54.75,54.81,54.73,54.77,40569.0,40.0983,40.1423,40.0837,40.113,40569.0
2015-11-04 15:25:00,54.77,54.83,54.76,54.79,40167.0,40.113,40.1569,40.1057,40.1276,40167.0
2015-11-04 15:30:00,54.8,54.84,54.71,54.71,75638.0,40.135,40.1643,40.069,40.069,75638.0
2015-11-04 15:35:00,54.71,54.8,54.67,54.79,58850.0,40.069,40.135,40.0398,40.1276,58850.0
2015-11-04 15:40:00,54.79,54.83,54.7,54.71,62790.0,40.1276,40.1569,40.0617,40.069,62790.0
2015-11-04 15:45:00,54.71,54.8,54.66,54.77,96530.0,40.069,40.135,40.0324,40.113,96530.0
2015-11-04 15:50:00,54.76,54.77,54.71,54.74,58729.0,40.1057,40.113,40.069,40.091,58729.0
2015-11-04 15:55:00,54.73,54.83,54.72,54.82,158613.0,40.0837,40.1569,40.0764,40.1496,158613.0
2015-11-05 09:30:00,55.2,55.31,54.87,55.07,113257.0,40.4279,40.5085,40.1862,40.3327,113257.0
2015-11-05 09:35:00,55.09,55.27,55.08,55.19,49697.0,40.3474,40.4792,40.34,40.4206,49697.0
2015-11-05 09:40:00,55.22,55.22,54.65,54.68,55842.0,40.4426,40.4426,40.0251,40.0471,55842.0
2015-11-05 09:45:00,54.68,54.76,54.55,54.76,134505.0,40.0471,40.1057,39.9519,40.1057,134505.0
2015-11-05 09:50:00,54.77,55.31,54.76,55.3,89410.0,40.113,40.5085,40.1057,40.5012,89410.0
2015-11-05 09:55:00,55.3,55.47,55.18,55.28,82707.0,40.5012,40.6257,40.4133,40.4865,82707.0
2015-11-05 10:00:00,55.3,55.35,55.18,55.21,109563.0,40.5012,40.5378,40.4133,40.4352,109563.0
2015-11-05 10:05:00,55.2,55.24,55.1,55.16,84013.0,40.4279,40.4572,40.3547,40.3986,84013.0
2015-11-05 10:10:00,55.16,55.22,55.1,55.17,120957.0,40.3986,40.4426,40.3547,40.4059,120957.0
2015-11-05 10:15:00,55.15,55.26,55.12,55.2,201115.0,40.3913,40.4719,40.3693,40.4279,201115.0
2015-11-05 10:20:00,55.2,55.27,55.17,55.17,88007.0,40.4279,40.4792,40.4059,40.4059,88007.0
2015-11-05 10:25:00,55.17,55.17,54.99,55.03,41045.0,40.4059,40.4059,40.2741,40.3034,41045.0
2015-11-05 10:30:00,55.02,55.16,54.94,55.14,53718.0,40.2961,40.3986,40.2375,40.384,53718.0
2015-11-05 10:35:00,55.14,55.16,55.05,55.12,60058.0,40.384,40.3986,40.3181,40.3693,60058.0
2015-11-05 10:40:00,55.12,55.24,55.05,55.22,55324.0,40.3693,40.4572,40.3181,40.4426,55324.0
2015-11-05 10:45:00,55.21,55.39,55.14,55.18,97790.0,40.4352,40.5671,40.384,40.4133,97790.0
2015-11-05 10:50:00,55.16,55.41,55.16,55.41,46137.0,40.3986,40.5817,40.3986,40.5817,46137.0
2015-11-05 10:55:00,55.41,55.44,55.35,55.4,47652.0,40.5817,40.6037,40.5378,40.5744,47652.0
2015-11-05 11:00:00,55.42,55.52,55.33,55.46,54987.0,40.589,40.6623,40.5231,40.6183,54987.0
2015-11-05 11:05:00,55.45,55.45,55.31,55.34,55704.0,40.611,40.611,40.5085,40.5305,55704.0
2015-11-05 11:10:00,55.34,55.39,55.2,55.39,39101.0,40.5305,40.5671,40.4279,40.5671,39101.0
2015-11-05 11:15:00,55.4,55.55,55.39,55.41,74190.0,40.5744,40.6843,40.5671,40.5817,74190.0
2015-11-05 11:20:00,55.41,55.49,55.21,55.48,111554.0,40.5817,40.6403,40.4352,40.633,111554.0
2015-11-05 11:25:00,55.49,55.68,55.49,55.63,58139.0,40.6403,40.7795,40.6403,40.7428,58139.0
2015-11-05 11:30:00,55.63,55.64,55.55,55.59,46941.0,40.7428,40.7502,40.6843,40.7136,46941.0
2015-11-05 11:35:00,55.6,55.6,55.38,55.47,90820.0,40.7209,40.7209,40.5597,40.6257,90820.0
2015-11-05 11:40:00,55.47,55.56,55.32,55.36,77091.0,40.6257,40.6916,40.5158,40.5451,77091.0
2015-11-05 11:45:00,55.35,55.53,55.35,55.48,53826.0,40.5378,40.6696,40.5378,40.633,53826.0
2015-11-05 11:50:00,55.48,55.56,55.45,55.54,39284.0,40.633,40.6916,40.611,40.6769,39284.0
2015-11-05 11:55:00,55.55,55.59,55.47,55.52,63472.0,40.6843,40.7136,40.6257,40.6623,63472.0
2015-11-05 12:00:00,55.53,55.54,55.37,55.37,43163.0,40.6696,40.6769,40.5524,40.5524,43163.0
2015-11-05 12:05:00,55.38,55.53,55.37,55.52,31088.0,40.5597,40.6696,40.5524,40.6623,31088.0
2015-11-05 12:10:00,55.52,55.54,55.41,55.44,27052.0,40.6623,40.6769,40.5817,40.6037,27052.0
2015-11-05 12:15:00,55.43,55.47,55.4,55.43,48819.0,40.5964,40.6257,40.5744,40.5964,48819.0
2015-11-05 12:20:00,55.43,55.45,55.36,55.45,36223.0,40.5964,40.611,40.5451,40.611,36223.0
2015-11-05 12:25:00,55.47,55.58,55.44,55.57,36864.0,40.6257,40.7062,40.6037,40.6989,36864.0
2015-11-05 12:30:00,55.57,55.69,55.56,55.69,37572.0,40.6989,40.7868,40.6916,40.7868,37572.0
2015-11-05 12:35:00,55.69,55.7,55.58,55.6,27723.0,40.7868,40.7941,40.7062,40.7209,27723.0
2015-11-05 12:40:00,55.6,55.69,55.6,55.68,33925.0,40.7209,40.7868,40.7209,40.7795,33925.0
2015-11-05 12:45:00,55.68,55.76,55.66,55.74,43191.0,40.7795,40.8381,40.7648,40.8234,43191.0
2015-11-05 12:50:00,55.74,55.74,55.66,55.68,32518.0,40.8234,40.8234,40.7648,40.7795,32518.0
2015-11-05 12:55:00,55.69,55.79,55.64,55.77,31645.0,40.7868,40.86,40.7502,40.8454,31645.0
2015-11-05 13:00:00,55.78,55.81,55.74,55.75,38882.0,40.8527,40.8747,40.8234,40.8307,38882.0
2015-11-05 13:05:00,55.75,55.77,55.66,55.69,27284.0,40.8307,40.8454,40.7648,40.7868,27284.0
2015-11-05 13:10:00,55.68,55.69,55.53,55.55,40921.0,40.7795,40.7868,40.6696,40.6843,40921.0
2015-11-05 13:15:00,55.56,55.66,55.56,55.6,57464.0,40.6916,40.7648,40.6916,40.7209,57464.0
2015-11-05 13:20:00,55.6,55.62,55.48,55.49,32234.0,40.7209,40.7355,40.633,40.6403,32234.0
2015-11-05 13:25:00,55.49,55.61,55.49,55.56,28322.0,40.6403,40.7282,40.6403,40.6916,28322.0
2015-11-05 13:30:00,55.57,55.65,55.56,55.62,25281.0,40.6989,40.7575,40.6916,40.7355,25281.0
2015-11-05 13:35:00,55.63,55.65,55.61,55.62,26038.0,40.7428,40.7575,40.7282,40.7355,26038.0
2015-11-05 13:40:00,55.63,55.71,55.6,55.68,32079.0,40.7428,40.8014,40.7209,40.7795,32079.0
2015-11-05 13:45:00,55.69,55.73,55.64,55.66,44291.0,40.7868,40.8161,40.7502,40.7648,44291.0
2015-11-05 13:50:00,55.66,55.7,55.61,55.68,41322.0,40.7648,40.7941,40.7282,40.7795,41322.0
2015-11-05 13:55:00,55.69,55.81,55.67,55.79,38353.0,40.7868,40.8747,40.7721,40.86,38353.0
2015-11-05 14:00:00,55.8,55.83,55.72,55.72,50995.0,40.8674,40.8893,40.8088,40.8088,50995.0
2015-11-05 14:05:00,55.72,55.72,55.62,55.64,32942.0,40.8088,40.8088,40.7355,40.7502,32942.0
2015-11-05 14:10:00,55.65,55.65,55.43,55.53,56239.0,40.7575,40.7575,40.5964,40.6696,56239.0
2015-11-05 14:15:00,55.52,55.6,55.52,55.56,37594.0,40.6623,40.7209,40.6623,40.6916,37594.0
2015-11-05 14:20:00,55.55,55.55,55.4,55.43,42280.0,40.6843,40.6843,40.5744,40.5964,42280.0
2015-11-05 14:25:00,55.44,55.44,55.35,55.41,35135.0,40.6037,40.6037,40.5378,40.5817,35135.0
2015-11-05 14:30:00,55.42,55.45,55.38,55.4,40952.0,40.589,40.611,40.5597,40.5744,40952.0
2015-11-05 14:35:00,55.39,55.4,55.33,55.39,31122.0,40.5671,40.5744,40.5231,40.5671,31122.0
2015-11-05 14:40:00,55.39,55.54,55.38,55.54,39730.0,40.5671,40.6769,40.5597,40.6769,39730.0
2015-11-05 14:45:00,55.54,55.55,55.45,55.53,50888.0,40.6769,40.6843,40.611,40.6696,50888.0
2015-11-05 14:50:00,55.53,55.62,55.53,55.59,40173.0,40.6696,40.7355,40.6696,40.7136,40173.0
2015-11-05 14:55:00,55.6,55.63,55.57,55.62,41526.0,40.7209,40.7428,40.6989,40.7355,41526.0
2015-11-05 15:00:00,55.61,55.62,55.52,55.52,47683.0,40.7282,40.7355,40.6623,40.6623,47683.0
2015-11-05 15:05:00,55.53,55.61,55.5,55.6,61428.0,40.6696,40.7282,40.6476,40.7209,61428.0
2015-11-05 15:10:00,55.61,55.63,55.47,55.51,62310.0,40.7282,40.7428,40.6257,40.655,62310.0
2015-11-05 15:15:00,55.52,55.76,55.51,55.76,79582.0,40.6623,40.8381,40.655,40.8381,79582.0
2015-11-05 15:20:00,55.75,55.8,55.72,55.78,100785.0,40.8307,40.8674,40.8088,40.8527,100785.0
2015-11-05 15:25:00,55.78,55.86,55.77,55.86,77008.0,40.8527,40.9113,40.8454,40.9113,77008.0
2015-11-05 15:30:00,55.87,55.92,55.77,55.8,89240.0,40.9186,40.9552,40.8454,40.8674,89240.0
2015-11-05 15:35:00,55.8,55.81,55.72,55.8,67229.0,40.8674,40.8747,40.8088,40.8674,67229.0
2015-11-05 15:40:00,55.81,55.86,55.75,55.8,101511.0,40.8747,40.9113,40.8307,40.8674,101511.0
2015-11-05 15:45:00,55.78,55.79,55.62,55.65,120173.0,40.8527,40.86,40.7355,40.7575,120173.0
2015-11-05 15:50:00,55.64,55.77,55.64,55.74,124033.0,40.7502,40.8454,40.7502,40.8234,124033.0
2015-11-05 15:55:00,55.74,55.75,55.61,55.64,397358.0,40.8234,40.8307,40.7282,40.7502,397358.0
2015-11-06 09:30:00,55.45,55.93,55.23,55.89,92707.0,40.611,40.9626,40.4499,40.9333,92707.0
2015-11-06 09:35:00,55.84,56.02,55.68,55.77,47813.0,40.8966,41.0285,40.7795,40.8454,47813.0
2015-11-06 09:40:00,55.76,55.8,55.41,55.41,34776.0,40.8381,40.8674,40.5817,40.5817,34776.0
2015-11-06 09:45:00,55.45,55.58,55.38,55.52,43051.0,40.611,40.7062,40.5597,40.6623,43051.0
2015-11-06 09:50:00,55.51,55.61,55.31,55.33,35160.0,40.655,40.7282,40.5085,40.5231,35160.0
2015-11-06 09:55:00,55.31,55.46,55.21,55.31,30264.0,40.5085,40.6183,40.4352,40.5085,30264.0
2015-11-06 10:00:00,55.3,55.36,55.15,55.23,31152.0,40.5012,40.5451,40.3913,40.4499,31152.0
2015-11-06 10:05:00,55.21,55.25,55.07,55.17,27414.0,40.4352,40.4645,40.3327,40.4059,27414.0
2015-11-06 10:10:00,55.15,55.42,55.15,55.42,27669.0,40.3913,40.589,40.3913,40.589,27669.0
2015-11-06 10:15:00,55.39,55.5,55.29,55.47,38635.0,40.5671,40.6476,40.4938,40.6257,38635.0
2015-11-06 10:20:00,55.47,55.48,55.34,55.43,32123.0,40.6257,40.633,40.5305,40.5964,32123.0
2015-11-06 10:25:00,55.43,55.52,55.35,55.5,26319.0,40.5964,40.6623,40.5378,40.6476,26319.0
2015-11-06 10:30:00,55.51,55.57,55.44,55.46,58111.0,40.655,40.6989,40.6037,40.6183,58111.0
2015-11-06 10:35:00,55.46,55.59,55.44,55.57,26669.0,40.6183,40.7136,40.6037,40.6989,26669.0
2015-11-06 10:40:00,55.59,55.78,55.59,55.78,42795.0,40.7136,40.8527,40.7136,40.8527,42795.0
2015-11-06 10:45:00,55.78,55.85,55.77,55.82,33397.0,40.8527,40.904,40.8454,40.882,33397.0
2015-11-06 10:50:00,55.82,55.84,55.63,55.69,26869.0,40.882,40.8966,40.7428,40.7868,26869.0
2015-11-06 10:55:00,55.67,55.7,55.59,55.67,23166.0,40.7721,40.7941,40.7136,40.7721,23166.0
2015-11-06 11:00:00,55.66,55.7,55.45,55.59,38345.0,40.7648,40.7941,40.611,40.7136,38345.0
2015-11-06 11:05:00,55.58,55.87,55.56,55.87,28770.0,40.7062,40.9186,40.6916,40.9186,28770.0
2015-11-06 11:10:00,55.87,55.97,55.76,55.94,32909.0,40.9186,40.9919,40.8381,40.9699,32909.0
2015-11-06 11:15:00,55.94,55.96,55.77,55.8,21358.0,40.9699,40.9845,40.8454,40.8674,21358.0
2015-11-06 11:20:00,55.82,55.92,55.79,55.84,25854.0,40.882,40.9552,40.86,40.8966,25854.0
2015-11-06 11:25:00,55.87,55.96,55.81,55.95,29977.0,40.9186,40.9845,40.8747,40.9772,29977.0
2015-11-06 11:30:00,55.93,56.02,55.92,56.0,30722.0,40.9626,41.0285,40.9552,41.0138,30722.0
2015-11-06 11:35:00,55.97,56.04,55.82,55.84,53076.0,40.9919,41.0431,40.882,40.8966,53076.0
2015-11-06 11:40:00,55.86,55.98,55.84,55.92,29023.0,40.9113,40.9992,40.8966,40.9552,29023.0
2015-11-06 11:45:00,55.91,56.02,55.89,55.9,19093.0,40.9479,41.0285,40.9333,40.9406,19093.0
2015-11-06 11:50:00,55.92,55.98,55.87,55.91,25469.0,40.9552,40.9992,40.9186,40.9479,25469.0
2015-11-06 11:55:00,55.9,55.9,55.7,55.71,32768.0,40.9406,40.9406,40.7941,40.8014,32768.0
2015-11-06 12:00:00,55.7,55.81,55.7,55.75,24757.0,40.7941,40.8747,40.7941,40.8307,24757.0
2015-11-06 12:05:00,55.72,55.74,55.68,55.72,16338.0,40.8088,40.8234,40.7795,40.8088,16338.0
2015-11-06 12:10:00,55.74,55.8,55.73,55.78,20789.0,40.8234,40.8674,40.8161,40.8527,20789.0
2015-11-06 12:15:00,55.78,55.82,55.67,55.7,11004.0,40.8527,40.882,40.7721,40.7941,11004.0
2015-11-06 12:20:00,55.68,55.72,55.54,55.57,27516.0,40.7795,40.8088,40.6769,40.6989,27516.0
2015-11-06 12:25:00,55.56,55.59,55.45,55.46,31786.0,40.6916,40.7136,40.611,40.6183,31786.0
2015-11-06 12:30:00,55.45,55.5,55.44,55.48,16251.0,40.611,40.6476,40.6037,40.633,16251.0
2015-11-06 12:35:00,55.48,55.49,55.41,55.49,15570.0,40.633,40.6403,40.5817,40.6403,15570.0
2015-11-06 12:40:00,55.45,55.54,55.44,55.53,18098.0,40.611,40.6769,40.6037,40.6696,18098.0
2015-11-06 12:45:00,55.53,55.55,55.48,55.49,21670.0,40.6696,40.6843,40.633,40.6403,21670.0
2015-11-06 12:50:00,55.49,55.53,55.46,55.49,13517.0,40.6403,40.6696,40.6183,40.6403,13517.0
2015-11-06 12:55:00,55.49,55.52,55.44,55.49,20983.0,40.6403,40.6623,40.6037,40.6403,20983.0
2015-11-06 13:00:00,55.47,55.49,55.39,55.4,20896.0,40.6257,40.6403,40.5671,40.5744,20896.0
2015-11-06 13:05:00,55.41,55.44,55.31,55.35,19149.0,40.5817,40.6037,40.5085,40.5378,19149.0
2015-11-06 13:10:00,55.35,55.47,55.35,55.41,14082.0,40.5378,40.6257,40.5378,40.5817,14082.0
2015-11-06 13:15:00,55.41,55.43,55.33,55.36,15307.0,40.5817,40.5964,40.5231,40.5451,15307.0
2015-11-06 13:20:00,55.36,55.51,55.36,55.48,26998.0,40.5451,40.655,40.5451,40.633,26998.0
2015-11-06 13:25:00,55.49,55.52,55.44,55.45,17226.0,40.6403,40.6623,40.6037,40.611,17226.0
2015-11-06 13:30:00,55.44,55.45,55.37,55.37,14851.0,40.6037,40.611,40.5524,40.5524,14851.0
2015-11-06 13:35:00,55.38,55.38,55.31,55.35,16617.0,40.5597,40.5597,40.5085,40.5378,16617.0
2015-11-06 13:40:00,55.35,55.4,55.33,55.35,25097.0,40.5378,40.5744,40.5231,40.5378,25097.0
2015-11-06 13:45:00,55.36,55.58,55.36,55.58,18963.0,40.5451,40.7062,40.5451,40.7062,18963.0
2015-11-06 13:50:00,55.58,55.71,55.57,55.65,22774.0,40.7062,40.8014,40.6989,40.7575,22774.0
2015-11-06 13:55:00,55.65,55.65,55.57,55.64,12972.0,40.7575,40.7575,40.6989,40.7502,12972.0
2015-11-06 14:00:00,55.66,55.81,55.62,55.76,30052.0,40.7648,40.8747,40.7355,40.8381,30052.0
2015-11-06 14:05:00,55.75,55.77,55.66,55.66,23107.0,40.8307,40.8454,40.7648,40.7648,23107.0
2015-11-06 14:10:00,55.68,55.79,55.68,55.74,17120.0,40.7795,40.86,40.7795,40.8234,17120.0
2015-11-06 14:15:00,55.74,55.79,55.68,55.73,20137.0,40.8234,40.86,40.7795,40.8161,20137.0
2015-11-06 14:20:00,55.74,55.8,55.71,55.71,25231.0,40.8234,40.8674,40.8014,40.8014,25231.0
2015-11-06 14:25:00,55.7,55.76,55.65,55.74,28167.0,40.7941,40.8381,40.7575,40.8234,28167.0
2015-11-06 14:30:00,55.74,55.77,55.63,55.65,22678.0,40.8234,40.8454,40.7428,40.7575,22678.0
2015-11-06 14:35:00,55.64,55.64,55.45,55.48,32515.0,40.7502,40.7502,40.611,40.633,32515.0
2015-11-06 14:40:00,55.47,55.48,55.4,55.47,21167.0,40.6257,40.633,40.5744,40.6257,21167.0
2015-11-06 14:45:00,55.48,55.56,55.47,55.51,19014.0,40.633,40.6916,40.6257,40.655,19014.0
2015-11-06 14:50:00,55.52,55.63,55.5,55.59,23707.0,40.6623,40.7428,40.6476,40.7136,23707.0
2015-11-06 14:55:00,55.6,55.6,55.53,55.6,17829.0,40.7209,40.7209,40.6696,40.7209,17829.0
2015-11-06 15:00:00,55.6,55.62,55.54,55.54,30942.0,40.7209,40.7355,40.6769,40.6769,30942.0
2015-11-06 15:05:00,55.55,55.58,55.51,55.57,25968.0,40.6843,40.7062,40.655,40.6989,25968.0
2015-11-06 15:10:00,55.56,55.57,55.5,55.53,18777.0,40.6916,40.6989,40.6476,40.6696,18777.0
2015-11-06 15:15:00,55.54,55.64,55.54,55.63,25542.0,40.6769,40.7502,40.6769,40.7428,25542.0
2015-11-06 15:20:00,55.63,55.69,55.58,55.68,24930.0,40.7428,40.7868,40.7062,40.7795,24930.0
2015-11-06 15:25:00,55.69,55.81,55.67,55.81,38586.0,40.7868,40.8747,40.7721,40.8747,38586.0
2015-11-06 15:30:00,55.8,55.94,55.77,55.86,42649.0,40.8674,40.9699,40.8454,40.9113,42649.0
2015-11-06 15:35:00,55.86,55.93,55.76,55.77,43631.0,40.9113,40.9626,40.8381,40.8454,43631.0
2015-11-06 15:40:00,55.77,55.88,55.77,55.86,57729.0,40.8454,40.9259,40.8454,40.9113,57729.0
2015-11-06 15:45:00,55.86,55.96,55.85,55.9,72646.0,40.9113,40.9845,40.904,40.9406,72646.0
2015-11-06 15:50:00,55.91,55.99,55.89,55.92,78418.0,40.9479,41.0065,40.9333,40.9552,78418.0
2015-11-06 15:55:00,55.92,55.97,55.83,55.96,177802.0,40.9552,40.9919,40.8893,40.9845,177802.0
2015-11-09 09:30:00,55.95,56.23,55.78,56.09,91367.0,40.9772,41.1823,40.8527,41.0797,91367.0
2015-11-09 09:35:00,56.05,56.41,55.99,56.36,50240.0,41.0505,41.3141,41.0065,41.2775,50240.0
2015-11-09 09:40:00,56.37,56.48,56.0,56.04,38882.0,41.2848,41.3654,41.0138,41.0431,38882.0
2015-11-09 09:45:00,56.03,56.03,55.68,55.69,24956.0,41.0358,41.0358,40.7795,40.7868,24956.0
2015-11-09 09:50:00,55.67,55.67,55.4,55.5,20240.0,40.7721,40.7721,40.5744,40.6476,20240.0
2015-11-09 09:55:00,55.5,55.52,55.22,55.3,22023.0,40.6476,40.6623,40.4426,40.5012,22023.0
2015-11-09 10:00:00,55.27,55.3,55.11,55.13,26379.0,40.4792,40.5012,40.362,40.3767,26379.0
2015-11-09 10:05:00,55.1,55.12,54.94,55.02,107835.0,40.3547,40.3693,40.2375,40.2961,107835.0
2015-11-09 10:10:00,55.03,55.33,55.0,55.33,35897.0,40.3034,40.5231,40.2814,40.5231,35897.0
2015-11-09 10:15:00,55.31,55.33,55.15,55.15,12450.0,40.5085,40.5231,40.3913,40.3913,12450.0
2015-11-09 10:20:00,55.13,55.13,54.85,54.85,71762.0,40.3767,40.3767,40.1716,40.1716,71762.0
2015-11-09 10:25:00,54.82,54.97,54.75,54.95,44173.0,40.1496,40.2595,40.0983,40.2448,44173.0
2015-11-09 10:30:00,54.97,54.98,54.88,54.94,8920.0,40.2595,40.2668,40.1936,40.2375,8920.0
2015-11-09 10:35:00,54.96,55.01,54.91,54.92,12607.0,40.2521,40.2888,40.2155,40.2229,12607.0
2015-11-09 10:40:00,54.9,54.91,54.77,54.91,41694.0,40.2082,40.2155,40.113,40.2155,41694.0
2015-11-09 10:45:00,54.93,54.97,54.88,54.93,28211.0,40.2302,40.2595,40.1936,40.2302,28211.0
2015-11-09 10:50:00,54.93,55.05,54.88,55.03,30408.0,40.2302,40.3181,40.1936,40.3034,30408.0
2015-11-09 10:55:00,55.04,55.2,55.02,55.14,26874.0,40.3107,40.4279,40.2961,40.384,26874.0
2015-11-09 11:00:00,55.12,55.13,54.99,55.03,29299.0,40.3693,40.3767,40.2741,40.3034,29299.0
2015-11-09 11:05:00,55.03,55.03,54.87,54.87,19442.0,40.3034,40.3034,40.1862,40.1862,19442.0
2015-11-09 11:10:00,54.88,54.9,54.78,54.78,11384.0,40.1936,40.2082,40.1203,40.1203,11384.0
2015-11-09 11:15:00,54.81,54.81,54.67,54.73,19181.0,40.1423,40.1423,40.0398,40.0837,19181.0
2015-11-09 11:20:00,54.71,54.75,54.61,54.64,28864.0,40.069,40.0983,39.9958,40.0178,28864.0
2015-11-09 11:25:00,54.65,54.69,54.44,54.46,40245.0,40.0251,40.0544,39.8713,39.886,40245.0
2015-11-09 11:30:00,54.45,54.73,54.45,54.68,28397.0,39.8786,40.0837,39.8786,40.0471,28397.0
2015-11-09 11:35:00,54.64,54.71,54.59,54.67,20740.0,40.0178,40.069,39.9812,40.0398,20740.0
2015-11-09 11:40:00,54.65,54.71,54.55,54.56,10352.0,40.0251,40.069,39.9519,39.9592,10352.0
2015-11-09 11:45:00,54.57,54.61,54.48,54.56,30703.0,39.9665,39.9958,39.9006,39.9592,30703.0
2015-11-09 11:50:00,54.55,54.57,54.41,54.49,34648.0,39.9519,39.9665,39.8493,39.9079,34648.0
2015-11-09 11:55:00,54.5,54.54,54.44,54.49,15697.0,39.9152,39.9445,39.8713,39.9079,15697.0
2015-11-09 12:00:00,54.5,54.52,54.37,54.44,23350.0,39.9152,39.9299,39.82,39.8713,23350.0
2015-11-09 12:05:00,54.44,54.53,54.42,54.49,12689.0,39.8713,39.9372,39.8567,39.9079,12689.0
2015-11-09 12:10:00,54.47,54.54,54.42,54.49,11407.0,39.8933,39.9445,39.8567,39.9079,11407.0
2015-11-09 12:15:00,54.5,54.51,54.38,54.46,15928.0,39.9152,39.9226,39.8274,39.886,15928.0
2015-11-09 12:20:00,54.45,54.46,54.36,54.38,17408.0,39.8786,39.886,39.8127,39.8274,17408.0
2015-11-09 12:25:00,54.37,54.4,54.35,54.4,10275.0,39.82,39.842,39.8054,39.842,10275.0
2015-11-09 12:30:00,54.4,54.48,54.38,54.41,14627.0,39.842,39.9006,39.8274,39.8493,14627.0
2015-11-09 12:35:00,54.41,54.55,54.37,54.54,12894.0,39.8493,39.9519,39.82,39.9445,12894.0
2015-11-09 12:40:00,54.55,54.6,54.51,54.54,15292.0,39.9519,39.9885,39.9226,39.9445,15292.0
2015-11-09 12:45:00,54.53,54.54,54.36,54.38,12114.0,39.9372,39.9445,39.8127,39.8274,12114.0
2015-11-09 12:50:00,54.39,54.46,54.35,54.4,10027.0,39.8347,39.886,39.8054,39.842,10027.0
2015-11-09 12:55:00,54.4,54.48,54.36,54.46,12646.0,39.842,39.9006,39.8127,39.886,12646.0
2015-11-09 13:00:00,54.47,54.57,54.43,54.44,16991.0,39.8933,39.9665,39.864,39.8713,16991.0
2015-11-09 13:05:00,54.44,54.54,54.43,54.48,16267.0,39.8713,39.9445,39.864,39.9006,16267.0
2015-11-09 13:10:00,54.47,54.48,54.32,54.32,12956.0,39.8933,39.9006,39.7834,39.7834,12956.0
2015-11-09 13:15:00,54.33,54.37,54.3,54.35,14577.0,39.7907,39.82,39.7688,39.8054,14577.0
2015-11-09 13:20:00,54.34,54.42,54.32,54.4,16629.0,39.7981,39.8567,39.7834,39.842,16629.0
2015-11-09 13:25:00,54.41,54.52,54.41,54.47,15508.0,39.8493,39.9299,39.8493,39.8933,15508.0
2015-11-09 13:30:00,54.46,54.48,54.39,54.41,14256.0,39.886,39.9006,39.8347,39.8493,14256.0
2015-11-09 13:35:00,54.42,54.62,54.42,54.58,18210.0,39.8567,40.0031,39.8567,39.9738,18210.0
2015-11-09 13:40:00,54.58,54.58,54.48,54.54,13939.0,39.9738,39.9738,39.9006,39.9445,13939.0
2015-11-09 13:45:00,54.53,54.54,54.37,54.41,13978.0,39.9372,39.9445,39.82,39.8493,13978.0
2015-11-09 13:50:00,54.41,54.48,54.36,54.48,21135.0,39.8493,39.9006,39.8127,39.9006,21135.0
2015-11-09 13:55:00,54.49,54.49,54.43,54.43,17838.0,39.9079,39.9079,39.864,39.864,17838.0
2015-11-09 14:00:00,54.42,54.58,54.39,54.58,19438.0,39.8567,39.9738,39.8347,39.9738,19438.0
2015-11-09 14:05:00,54.56,54.62,54.54,54.56,36025.0,39.9592,40.0031,39.9445,39.9592,36025.0
2015-11-09 14:10:00,54.55,54.58,54.49,54.5,35415.0,39.9519,39.9738,39.9079,39.9152,35415.0
2015-11-09 14:15:00,54.48,54.51,54.42,54.5,21517.0,39.9006,39.9226,39.8567,39.9152,21517.0
2015-11-09 14:20:00,54.5,54.52,54.43,54.45,22012.0,39.9152,39.9299,39.864,39.8786,22012.0
2015-11-09 14:25:00,54.45,54.49,54.4,54.47,24494.0,39.8786,39.9079,39.842,39.8933,24494.0
2015-11-09 14:30:00,54.44,54.49,54.4,54.46,23091.0,39.8713,39.9079,39.842,39.886,23091.0
2015-11-09 14:35:00,54.47,54.47,54.34,54.34,15109.0,39.8933,39.8933,39.7981,39.7981,15109.0
2015-11-09 14:40:00,54.34,54.45,54.32,54.44,28087.0,39.7981,39.8786,39.7834,39.8713,28087.0
2015-11-09 14:45:00,54.42,54.46,54.34,54.39,29463.0,39.8567,39.886,39.7981,39.8347,29463.0
2015-11-09 14:50:00,54.38,54.41,54.37,54.37,18802.0,39.8274,39.8493,39.82,39.82,18802.0
2015-11-09 14:55:00,54.4,54.45,54.39,54.4,18720.0,39.842,39.8786,39.8347,39.842,18720.0
2015-11-09 15:00:00,54.41,54.45,54.35,54.44,24518.0,39.8493,39.8786,39.8054,39.8713,24518.0
2015-11-09 15:05:00,54.44,54.47,54.34,54.36,28232.0,39.8713,39.8933,39.7981,39.8127,28232.0
2015-11-09 15:10:00,54.37,54.42,54.33,54.39,28404.0,39.82,39.8567,39.7907,39.8347,28404.0
2015-11-09 15:15:00,54.39,54.41,54.24,54.4,41627.0,39.8347,39.8493,39.7248,39.842,41627.0
2015-11-09 15:20:00,54.4,54.45,54.36,54.4,37520.0,39.842,39.8786,39.8127,39.842,37520.0
2015-11-09 15:25:00,54.4,54.5,54.36,54.38,32973.0,39.842,39.9152,39.8127,39.8274,32973.0
2015-11-09 15:30:00,54.41,54.5,54.41,54.5,40892.0,39.8493,39.9152,39.8493,39.9152,40892.0
2015-11-09 15:35:00,54.49,54.51,54.47,54.48,73578.0,39.9079,39.9226,39.8933,39.9006,73578.0
2015-11-09 15:40:00,54.49,54.51,54.4,54.45,74849.0,39.9079,39.9226,39.842,39.8786,74849.0
2015-11-09 15:45:00,54.45,54.51,54.42,54.49,159502.0,39.8786,39.9226,39.8567,39.9079,159502.0
2015-11-09 15:50:00,54.49,54.52,54.41,54.44,111639.0,39.9079,39.9299,39.8493,39.8713,111639.0
2015-11-09 15:55:00,54.44,54.44,54.31,54.32,181893.0,39.8713,39.8713,39.7761,39.7834,181893.0
2015-11-10 09:30:00,54.32,54.55,54.05,54.55,57291.0,39.7834,39.9519,39.5857,39.9519,57291.0
2015-11-10 09:35:00,54.54,54.67,54.39,54.58,47489.0,39.9445,40.0398,39.8347,39.9738,47489.0
2015-11-10 09:40:00,54.57,54.65,54.41,54.46,27504.0,39.9665,40.0251,39.8493,39.886,27504.0
2015-11-10 09:45:00,54.43,54.74,54.34,54.73,69718.0,39.864,40.091,39.7981,40.0837,69718.0
2015-11-10 09:50:00,54.73,54.77,54.51,54.71,24267.0,40.0837,40.113,39.9226,40.069,24267.0
2015-11-10 09:55:00,54.73,54.8,54.45,54.49,70237.0,40.0837,40.135,39.8786,39.9079,70237.0
2015-11-10 10:00:00,54.49,54.63,54.44,54.49,22568.0,39.9079,40.0105,39.8713,39.9079,22568.0
2015-11-10 10:05:00,54.49,54.56,54.26,54.35,28694.0,39.9079,39.9592,39.7395,39.8054,28694.0
2015-11-10 10:10:00,54.35,54.53,54.34,54.39,21915.0,39.8054,39.9372,39.7981,39.8347,21915.0
2015-11-10 10:15:00,54.35,54.38,54.19,54.19,12280.0,39.8054,39.8274,39.6882,39.6882,12280.0
2015-11-10 10:20:00,54.17,54.25,54.02,54.14,48794.0,39.6736,39.7321,39.5637,39.6516,48794.0
2015-11-10 10:25:00,54.16,54.26,54.16,54.21,8893.0,39.6662,39.7395,39.6662,39.7029,8893.0
2015-11-10 10:30:00,54.21,54.23,54.02,54.05,54305.0,39.7029,39.7175,39.5637,39.5857,54305.0
2015-11-10 10:35:00,54.05,54.15,53.93,53.96,58914.0,39.5857,39.6589,39.4978,39.5198,58914.0
2015-11-10 10:40:00,53.96,54.05,53.83,54.04,85729.0,39.5198,39.5857,39.4245,39.5783,85729.0
2015-11-10 10:45:00,54.05,54.13,54.03,54.13,17973.0,39.5857,39.6443,39.571,39.6443,17973.0
2015-11-10 10:50:00,54.15,54.22,54.14,54.21,13336.0,39.6589,39.7102,39.6516,39.7029,13336.0
2015-11-10 10:55:00,54.23,54.28,54.0,54.05,54193.0,39.7175,39.7541,39.5491,39.5857,54193.0
2015-11-10 11:00:00,54.05,54.2,53.93,53.96,30529.0,39.5857,39.6955,39.4978,39.5198,30529.0
2015-11-10 11:05:00,53.96,54.0,53.94,53.99,24110.0,39.5198,39.5491,39.5051,39.5417,24110.0
2015-11-10 11:10:00,54.0,54.11,53.97,54.1,26327.0,39.5491,39.6296,39.5271,39.6223,26327.0
2015-11-10 11:15:00,54.1,54.33,54.06,54.27,18868.0,39.6223,39.7907,39.593,39.7468,18868.0
2015-11-10 11:20:00,54.28,54.33,54.13,54.22,14895.0,39.7541,39.7907,39.6443,39.7102,14895.0
2015-11-10 11:25:00,54.21,54.37,54.17,54.36,28786.0,39.7029,39.82,39.6736,39.8127,28786.0
2015-11-10 11:30:00,54.36,54.49,54.35,54.46,24168.0,39.8127,39.9079,39.8054,39.886,24168.0
2015-11-10 11:35:00,54.47,54.53,54.47,54.49,21958.0,39.8933,39.9372,39.8933,39.9079,21958.0
2015-11-10 11:40:00,54.48,54.69,54.48,54.5,45813.0,39.9006,40.0544,39.9006,39.9152,45813.0
2015-11-10 11:45:00,54.5,54.65,54.45,54.63,20472.0,39.9152,40.0251,39.8786,40.0105,20472.0
2015-11-10 11:50:00,54.63,54.69,54.54,54.54,17053.0,40.0105,40.0544,39.9445,39.9445,17053.0
2015-11-10 11:55:00,54.53,54.69,54.53,54.66,25091.0,39.9372,40.0544,39.9372,40.0324,25091.0
2015-11-10 12:00:00,54.65,54.65,54.53,54.59,14433.0,40.0251,40.0251,39.9372,39.9812,14433.0
2015-11-10 12:05:00,54.6,54.63,54.56,54.57,20731.0,39.9885,40.0105,39.9592,39.9665,20731.0
2015-11-10 12:10:00,54.6,54.74,54.58,54.74,13441.0,39.9885,40.091,39.9738,40.091,13441.0
2015-11-10 12:15:00,54.74,54.8,54.69,54.74,9171.0,40.091,40.135,40.0544,40.091,9171.0
2015-11-10 12:20:00,54.75,54.85,54.74,54.79,12217.0,40.0983,40.1716,40.091,40.1276,12217.0
2015-11-10 12:25:00,54.78,54.86,54.68,54.68,33962.0,40.1203,40.1789,40.0471,40.0471,33962.0
2015-11-10 12:30:00,54.66,54.68,54.49,54.51,15700.0,40.0324,40.0471,39.9079,39.9226,15700.0
2015-11-10 12:35:00,54.54,54.56,54.48,54.56,11982.0,39.9445,39.9592,39.9006,39.9592,11982.0
2015-11-10 12:40:00,54.57,54.58,54.47,54.51,26282.0,39.9665,39.9738,39.8933,39.9226,26282.0
2015-11-10 12:45:00,54.5,54.57,54.48,54.54,20929.0,39.9152,39.9665,39.9006,39.9445,20929.0
2015-11-10 12:50:00,54.53,54.69,54.53,54.69,12986.0,39.9372,40.0544,39.9372,40.0544,12986.0
2015-11-10 12:55:00,54.68,54.71,54.63,54.64,20431.0,40.0471,40.069,40.0105,40.0178,20431.0
2015-11-10 13:00:00,54.63,54.71,54.6,54.69,18093.0,40.0105,40.069,39.9885,40.0544,18093.0
2015-11-10 13:05:00,54.69,54.73,54.63,54.67,42065.0,40.0544,40.0837,40.0105,40.0398,42065.0
2015-11-10 13:10:00,54.68,54.73,54.63,54.68,22585.0,40.0471,40.0837,40.0105,40.0471,22585.0
2015-11-10 13:15:00,54.66,54.79,54.65,54.74,19112.0,40.0324,40.1276,40.0251,40.091,19112.0
2015-11-10 13:20:00,54.76,54.82,54.7,54.81,18615.0,40.1057,40.1496,40.0617,40.1423,18615.0
2015-11-10 13:25:00,54.81,54.87,54.77,54.85,8570.0,40.1423,40.1862,40.113,40.1716,8570.0
2015-11-10 13:30:00,54.88,54.91,54.74,54.8,11813.0,40.1936,40.2155,40.091,40.135,11813.0
2015-11-10 13:35:00,54.78,54.89,54.78,54.85,14059.0,40.1203,40.2009,40.1203,40.1716,14059.0
2015-11-10 13:40:00,54.86,54.96,54.84,54.94,11950.0,40.1789,40.2521,40.1643,40.2375,11950.0
2015-11-10 13:45:00,54.93,54.96,54.9,54.91,8430.0,40.2302,40.2521,40.2082,40.2155,8430.0
2015-11-10 13:50:00,54.91,54.99,54.88,54.96,10362.0,40.2155,40.2741,40.1936,40.2521,10362.0
2015-11-10 13:55:00,54.97,54.98,54.93,54.95,12554.0,40.2595,40.2668,40.2302,40.2448,12554.0
2015-11-10 14:00:00,54.95,54.97,54.84,54.84,23434.0,40.2448,40.2595,40.1643,40.1643,23434.0
2015-11-10 14:05:00,54.83,54.91,54.83,54.85,12853.0,40.1569,40.2155,40.1569,40.1716,12853.0
2015-11-10 14:10:00,54.88,54.94,54.88,54.91,12828.0,40.1936,40.2375,40.1936,40.2155,12828.0
2015-11-10 14:15:00,54.92,55.03,54.9,54.97,20783.0,40.2229,40.3034,40.2082,40.2595,20783.0
2015-11-10 14:20:00,54.97,55.02,54.94,55.0,19588.0,40.2595,40.2961,40.2375,40.2814,19588.0
2015-11-10 14:25:00,54.99,55.01,54.94,54.99,15931.0,40.2741,40.2888,40.2375,40.2741,15931.0
2015-11-10 14:30:00,54.98,54.98,54.89,54.97,8520.0,40.2668,40.2668,40.2009,40.2595,8520.0
2015-11-10 14:35:00,54.96,54.99,54.9,54.9,4888.0,40.2521,40.2741,40.2082,40.2082,4888.0
2015-11-10 14:40:00,54.88,55.01,54.86,54.99,11942.0,40.1936,40.2888,40.1789,40.2741,11942.0
2015-11-10 14:45:00,54.99,55.01,54.93,54.98,9911.0,40.2741,40.2888,40.2302,40.2668,9911.0
2015-11-10 14:50:00,54.98,54.99,54.89,54.89,18987.0,40.2668,40.2741,40.2009,40.2009,18987.0
2015-11-10 14:55:00,54.89,54.92,54.86,54.88,25037.0,40.2009,40.2229,40.1789,40.1936,25037.0
2015-11-10 15:00:00,54.87,54.88,54.81,54.84,12569.0,40.1862,40.1936,40.1423,40.1643,12569.0
2015-11-10 15:05:00,54.84,54.92,54.84,54.9,11939.0,40.1643,40.2229,40.1643,40.2082,11939.0
2015-11-10 15:10:00,54.92,54.93,54.85,54.87,13136.0,40.2229,40.2302,40.1716,40.1862,13136.0
2015-11-10 15:15:00,54.88,54.89,54.81,54.81,18091.0,40.1936,40.2009,40.1423,40.1423,18091.0
2015-11-10 15:20:00,54.83,54.86,54.8,54.82,17742.0,40.1569,40.1789,40.135,40.1496,17742.0
2015-11-10 15:25:00,54.81,54.92,54.8,54.91,21353.0,40.1423,40.2229,40.135,40.2155,21353.0
2015-11-10 15:30:00,54.91,54.91,54.79,54.79,21377.0,40.2155,40.2155,40.1276,40.1276,21377.0
2015-11-10 15:35:00,54.78,54.84,54.77,54.84,20232.0,40.1203,40.1643,40.113,40.1643,20232.0
2015-11-10 15:40:00,54.83,54.92,54.79,54.81,31115.0,40.1569,40.2229,40.1276,40.1423,31115.0
2015-11-10 15:45:00,54.79,54.82,54.76,54.79,53247.0,40.1276,40.1496,40.1057,40.1276,53247.0
2015-11-10 15:50:00,54.79,54.81,54.74,54.75,43521.0,40.1276,40.1423,40.091,40.0983,43521.0
2015-11-10 15:55:00,54.75,54.82,54.64,54.78,209622.0,40.0983,40.1496,40.0178,40.1203,209622.0
2015-11-11 09:30:00,55.09,55.87,54.95,55.78,175669.0,40.3474,40.9186,40.2448,40.8527,175669.0
2015-11-11 09:35:00,55.76,55.84,55.5,55.79,80267.0,40.8381,40.8966,40.6476,40.86,80267.0
2015-11-11 09:40:00,55.78,55.8,55.53,55.69,84838.0,40.8527,40.8674,40.6696,40.7868,84838.0
2015-11-11 09:45:00,55.68,55.68,55.23,55.29,79417.0,40.7795,40.7795,40.4499,40.4938,79417.0
2015-11-11 09:50:00,55.3,55.45,55.21,55.3,58559.0,40.5012,40.611,40.4352,40.5012,58559.0
2015-11-11 09:55:00,55.31,55.31,55.05,55.13,22151.0,40.5085,40.5085,40.3181,40.3767,22151.0
2015-11-11 10:00:00,55.15,55.25,54.91,54.98,30134.0,40.3913,40.4645,40.2155,40.2668,30134.0
2015-11-11 10:05:00,54.98,55.15,54.87,55.08,78684.0,40.2668,40.3913,40.1862,40.34,78684.0
2015-11-11 10:10:00,55.1,55.11,54.73,54.74,163066.0,40.3547,40.362,40.0837,40.091,163066.0
2015-11-11 10:15:00,54.76,54.89,54.72,54.89,33417.0,40.1057,40.2009,40.0764,40.2009,33417.0
2015-11-11 10:20:00,54.89,54.91,54.74,54.76,35878.0,40.2009,40.2155,40.091,40.1057,35878.0
2015-11-11 10:25:00,54.75,54.77,54.57,54.62,35944.0,40.0983,40.113,39.9665,40.0031,35944.0
2015-11-11 10:30:00,54.6,54.6,54.45,54.57,68191.0,39.9885,39.9885,39.8786,39.9665,68191.0
2015-11-11 10:35:00,54.58,54.64,54.5,54.63,23501.0,39.9738,40.0178,39.9152,40.0105,23501.0
2015-11-11 10:40:00,54.64,54.84,54.63,54.84,20154.0,40.0178,40.1643,40.0105,40.1643,20154.0
2015-11-11 10:45:00,54.84,55.0,54.82,54.93,24701.0,40.1643,40.2814,40.1496,40.2302,24701.0
2015-11-11 10:50:00,54.91,54.96,54.83,54.93,16839.0,40.2155,40.2521,40.1569,40.2302,16839.0
2015-11-11 10:55:00,54.95,54.98,54.9,54.9,16211.0,40.2448,40.2668,40.2082,40.2082,16211.0
2015-11-11 11:00:00,54.94,55.02,54.85,54.99,38687.0,40.2375,40.2961,40.1716,40.2741,38687.0
2015-11-11 11:05:00,54.97,54.97,54.79,54.8,11058.0,40.2595,40.2595,40.1276,40.135,11058.0
2015-11-11 11:10:00,54.8,54.83,54.77,54.8,9395.0,40.135,40.1569,40.113,40.135,9395.0
2015-11-11 11:15:00,54.81,54.9,54.76,54.87,20153.0,40.1423,40.2082,40.1057,40.1862,20153.0
2015-11-11 11:20:00,54.9,54.93,54.81,54.87,13371.0,40.2082,40.2302,40.1423,40.1862,13371.0
2015-11-11 11:25:00,54.87,55.0,54.87,54.99,18679.0,40.1862,40.2814,40.1862,40.2741,18679.0
2015-11-11 11:30:00,55.0,55.04,54.89,54.91,18825.0,40.2814,40.3107,40.2009,40.2155,18825.0
2015-11-11 11:35:00,54.91,55.08,54.91,55.06,10915.0,40.2155,40.34,40.2155,40.3254,10915.0
2015-11-11 11:40:00,55.05,55.06,54.95,54.99,15426.0,40.3181,40.3254,40.2448,40.2741,15426.0
2015-11-11 11:45:00,54.97,55.02,54.9,55.02,19400.0,40.2595,40.2961,40.2082,40.2961,19400.0
2015-11-11 11:50:00,55.0,55.09,55.0,55.07,21729.0,40.2814,40.3474,40.2814,40.3327,21729.0
2015-11-11 11:55:00,55.09,55.18,55.09,55.11,25680.0,40.3474,40.4133,40.3474,40.362,25680.0
2015-11-11 12:00:00,55.12,55.12,54.94,54.95,13381.0,40.3693,40.3693,40.2375,40.2448,13381.0
2015-11-11 12:05:00,54.94,54.95,54.87,54.91,12051.0,40.2375,40.2448,40.1862,40.2155,12051.0
2015-11-11 12:10:00,54.9,54.92,54.82,54.91,11300.0,40.2082,40.2229,40.1496,40.2155,11300.0
2015-11-11 12:15:00,54.93,54.93,54.81,54.81,10912.0,40.2302,40.2302,40.1423,40.1423,10912.0
2015-11-11 12:20:00,54.82,54.88,54.8,54.86,17537.0,40.1496,40.1936,40.135,40.1789,17537.0
2015-11-11 12:25:00,54.88,54.92,54.85,54.89,11548.0,40.1936,40.2229,40.1716,40.2009,11548.0
2015-11-11 12:30:00,54.89,54.93,54.88,54.92,6942.0,40.2009,40.2302,40.1936,40.2229,6942.0
2015-11-11 12:35:00,54.95,55.0,54.86,54.9,13647.0,40.2448,40.2814,40.1789,40.2082,13647.0
2015-11-11 12:40:00,54.89,54.91,54.85,54.88,15988.0,40.2009,40.2155,40.1716,40.1936,15988.0
2015-11-11 12:45:00,54.89,54.95,54.89,54.9,11527.0,40.2009,40.2448,40.2009,40.2082,11527.0
2015-11-11 12:50:00,54.9,54.92,54.86,54.89,10557.0,40.2082,40.2229,40.1789,40.2009,10557.0
2015-11-11 12:55:00,54.9,54.9,54.85,54.89,27872.0,40.2082,40.2082,40.1716,40.2009,27872.0
2015-11-11 13:00:00,54.89,54.89,54.85,54.88,25184.0,40.2009,40.2009,40.1716,40.1936,25184.0
2015-11-11 13:05:00,54.87,54.88,54.77,54.81,30387.0,40.1862,40.1936,40.113,40.1423,30387.0
2015-11-11 13:10:00,54.79,54.88,54.74,54.88,34185.0,40.1276,40.1936,40.091,40.1936,34185.0
2015-11-11 13:15:00,54.87,54.99,54.83,54.96,46896.0,40.1862,40.2741,40.1569,40.2521,46896.0
2015-11-11 13:20:00,54.96,54.98,54.94,54.94,13024.0,40.2521,40.2668,40.2375,40.2375,13024.0
2015-11-11 13:25:00,54.94,54.94,54.82,54.89,10159.0,40.2375,40.2375,40.1496,40.2009,10159.0
2015-11-11 13:30:00,54.9,54.95,54.87,54.92,9745.0,40.2082,40.2448,40.1862,40.2229,9745.0
2015-11-11 13:35:00,54.92,54.95,54.83,54.95,9592.0,40.2229,40.2448,40.1569,40.2448,9592.0
2015-11-11 13:40:00,54.95,54.99,54.91,54.98,17823.0,40.2448,40.2741,40.2155,40.2668,17823.0
2015-11-11 13:45:00,54.97,55.05,54.94,55.03,29875.0,40.2595,40.3181,40.2375,40.3034,29875.0
2015-11-11 13:50:00,55.04,55.1,55.03,55.07,23243.0,40.3107,40.3547,40.3034,40.3327,23243.0
2015-11-11 13:55:00,55.08,55.1,54.96,54.98,21178.0,40.34,40.3547,40.2521,40.2668,21178.0
2015-11-11 14:00:00,54.96,54.99,54.86,54.88,20178.0,40.2521,40.2741,40.1789,40.1936,20178.0
2015-11-11 14:05:00,54.87,54.9,54.84,54.86,12456.0,40.1862,40.2082,40.1643,40.1789,12456.0
2015-11-11 14:10:00,54.86,54.94,54.83,54.91,12561.0,40.1789,40.2375,40.1569,40.2155,12561.0
2015-11-11 14:15:00,54.91,54.93,54.84,54.92,17665.0,40.2155,40.2302,40.1643,40.2229,17665.0
2015-11-11 14:20:00,54.91,54.94,54.85,54.94,17548.0,40.2155,40.2375,40.1716,40.2375,17548.0
2015-11-11 14:25:00,54.96,55.01,54.88,55.01,11030.0,40.2521,40.2888,40.1936,40.2888,11030.0
2015-11-11 14:30:00,55.02,55.05,54.96,55.05,34219.0,40.2961,40.3181,40.2521,40.3181,34219.0
2015-11-11 14:35:00,55.05,55.05,54.98,55.01,12163.0,40.3181,40.3181,40.2668,40.2888,12163.0
2015-11-11 14:40:00,54.99,55.0,54.87,54.91,12091.0,40.2741,40.2814,40.1862,40.2155,12091.0
2015-11-11 14:45:00,54.92,54.93,54.89,54.9,12912.0,40.2229,40.2302,40.2009,40.2082,12912.0
2015-11-11 14:50:00,54.9,54.95,54.88,54.91,20544.0,40.2082,40.2448,40.1936,40.2155,20544.0
2015-11-11 14:55:00,54.91,54.92,54.82,54.84,21550.0,40.2155,40.2229,40.1496,40.1643,21550.0
2015-11-11 15:00:00,54.84,54.88,54.78,54.8,25845.0,40.1643,40.1936,40.1203,40.135,25845.0
2015-11-11 15:05:00,54.81,54.89,54.79,54.79,19621.0,40.1423,40.2009,40.1276,40.1276,19621.0
2015-11-11 15:10:00,54.78,54.82,54.75,54.77,42745.0,40.1203,40.1496,40.0983,40.113,42745.0
2015-11-11 15:15:00,54.78,54.78,54.61,54.63,43943.0,40.1203,40.1203,39.9958,40.0105,43943.0
2015-11-11 15:20:00,54.64,54.73,54.63,54.7,25632.0,40.0178,40.0837,40.0105,40.0617,25632.0
2015-11-11 15:25:00,54.71,54.88,54.71,54.88,24286.0,40.069,40.1936,40.069,40.1936,24286.0
2015-11-11 15:30:00,54.87,54.9,54.81,54.84,23257.0,40.1862,40.2082,40.1423,40.1643,23257.0
2015-11-11 15:35:00,54.85,54.95,54.82,54.95,32386.0,40.1716,40.2448,40.1496,40.2448,32386.0
2015-11-11 15:40:00,54.95,54.96,54.87,54.88,52562.0,40.2448,40.2521,40.1862,40.1936,52562.0
2015-11-11 15:45:00,54.88,54.89,54.84,54.86,52062.0,40.1936,40.2009,40.1643,40.1789,52062.0
2015-11-11 15:50:00,54.85,54.89,54.78,54.88,60776.0,40.1716,40.2009,40.1203,40.1936,60776.0
2015-11-11 15:55:00,54.87,54.91,54.83,54.84,281129.0,40.1862,40.2155,40.1569,40.1643,281129.0
2015-11-12 09:30:00,54.07,54.31,54.04,54.16,73782.0,39.6003,39.7761,39.5783,39.6662,73782.0
2015-11-12 09:35:00,54.1,54.42,53.99,54.09,35648.0,39.6223,39.8567,39.5417,39.615,35648.0
2015-11-12 09:40:00,54.07,54.11,53.89,53.96,49284.0,39.6003,39.6296,39.4685,39.5198,49284.0
2015-11-12 09:45:00,53.96,54.02,53.86,53.96,30243.0,39.5198,39.5637,39.4465,39.5198,30243.0
2015-11-12 09:50:00,53.97,54.02,53.76,53.82,64533.0,39.5271,39.5637,39.3733,39.4172,64533.0
2015-11-12 09:55:00,53.81,53.94,53.44,53.53,77788.0,39.4099,39.5051,39.1389,39.2048,77788.0
2015-11-12 10:00:00,53.42,53.5,53.31,53.38,80142.0,39.1243,39.1829,39.0437,39.095,80142.0
2015-11-12 10:05:00,53.37,53.47,53.27,53.27,35303.0,39.0876,39.1609,39.0144,39.0144,35303.0
2015-11-12 10:10:00,53.28,53.36,53.23,53.28,26576.0,39.0217,39.0803,38.9851,39.0217,26576.0
2015-11-12 10:15:00,53.28,53.57,53.24,53.53,22699.0,39.0217,39.2341,38.9924,39.2048,22699.0
2015-11-12 10:20:00,53.52,53.52,53.33,53.34,30742.0,39.1975,39.1975,39.0584,39.0657,30742.0
2015-11-12 10:25:00,53.35,53.38,53.22,53.26,24090.0,39.073,39.095,38.9778,39.0071,24090.0
2015-11-12 10:30:00,53.22,53.24,53.13,53.16,21757.0,38.9778,38.9924,38.9119,38.9338,21757.0
2015-11-12 10:35:00,53.15,53.34,53.13,53.29,24710.0,38.9265,39.0657,38.9119,39.0291,24710.0
2015-11-12 10:40:00,53.29,53.39,53.27,53.39,14760.0,39.0291,39.1023,39.0144,39.1023,14760.0
2015-11-12 10:45:00,53.36,53.39,53.27,53.32,24255.0,39.0803,39.1023,39.0144,39.051,24255.0
2015-11-12 10:50:00,53.32,53.35,53.19,53.33,54408.0,39.051,39.073,38.9558,39.0584,54408.0
2015-11-12 10:55:00,53.34,53.68,53.32,53.54,206264.0,39.0657,39.3147,39.051,39.2122,206264.0
2015-11-12 11:00:00,53.58,53.68,53.41,53.55,45515.0,39.2414,39.3147,39.1169,39.2195,45515.0
2015-11-12 11:05:00,53.57,53.67,53.53,53.64,36676.0,39.2341,39.3074,39.2048,39.2854,36676.0
2015-11-12 11:10:00,53.64,53.68,53.62,53.64,73029.0,39.2854,39.3147,39.2707,39.2854,73029.0
2015-11-12 11:15:00,53.65,53.71,53.37,53.46,46251.0,39.2927,39.3367,39.0876,39.1536,46251.0
2015-11-12 11:20:00,53.45,53.52,53.44,53.45,68019.0,39.1462,39.1975,39.1389,39.1462,68019.0
2015-11-12 11:25:00,53.46,53.49,53.39,53.45,75262.0,39.1536,39.1755,39.1023,39.1462,75262.0
2015-11-12 11:30:00,53.45,53.55,53.44,53.53,46913.0,39.1462,39.2195,39.1389,39.2048,46913.0
2015-11-12 11:35:00,53.53,53.65,53.51,53.59,35404.0,39.2048,39.2927,39.1902,39.2488,35404.0
2015-11-12 11:40:00,53.57,53.73,53.54,53.73,22689.0,39.2341,39.3513,39.2122,39.3513,22689.0
2015-11-12 11:45:00,53.69,53.71,53.47,53.53,18419.0,39.322,39.3367,39.1609,39.2048,18419.0
2015-11-12 11:50:00,53.51,53.56,53.5,53.55,29865.0,39.1902,39.2268,39.1829,39.2195,29865.0
2015-11-12 11:55:00,53.55,53.61,53.55,53.58,32848.0,39.2195,39.2634,39.2195,39.2414,32848.0
2015-11-12 12:00:00,53.57,53.64,53.5,53.5,35645.0,39.2341,39.2854,39.1829,39.1829,35645.0
2015-11-12 12:05:00,53.5,53.57,53.45,53.55,67258.0,39.1829,39.2341,39.1462,39.2195,67258.0
2015-11-12 12:10:00,53.55,53.57,53.53,53.55,74759.0,39.2195,39.2341,39.2048,39.2195,74759.0
2015-11-12 12:15:00,53.56,53.57,53.47,53.5,159687.0,39.2268,39.2341,39.1609,39.1829,159687.0
2015-11-12 12:20:00,53.49,53.49,53.44,53.48,33295.0,39.1755,39.1755,39.1389,39.1682,33295.0
2015-11-12 12:25:00,53.47,53.55,53.45,53.53,15666.0,39.1609,39.2195,39.1462,39.2048,15666.0
2015-11-12 12:30:00,53.55,53.66,53.5,53.66,17109.0,39.2195,39.3,39.1829,39.3,17109.0
2015-11-12 12:35:00,53.65,53.69,53.57,53.61,25571.0,39.2927,39.322,39.2341,39.2634,25571.0
2015-11-12 12:40:00,53.61,53.67,53.6,53.64,16681.0,39.2634,39.3074,39.2561,39.2854,16681.0
2015-11-12 12:45:00,53.65,53.67,53.58,53.65,15133.0,39.2927,39.3074,39.2414,39.2927,15133.0
2015-11-12 12:50:00,53.67,53.77,53.65,53.77,25527.0,39.3074,39.3806,39.2927,39.3806,25527.0
2015-11-12 12:55:00,53.78,53.97,53.76,53.95,47691.0,39.3879,39.5271,39.3733,39.5124,47691.0
2015-11-12 13:00:00,53.93,54.08,53.91,54.07,47999.0,39.4978,39.6076,39.4831,39.6003,47999.0
2015-11-12 13:05:00,54.06,54.18,54.06,54.12,42475.0,39.593,39.6809,39.593,39.6369,42475.0
2015-11-12 13:10:00,54.12,54.32,54.12,54.29,41844.0,39.6369,39.7834,39.6369,39.7614,41844.0
2015-11-12 13:15:00,54.3,54.61,54.29,54.57,74248.0,39.7688,39.9958,39.7614,39.9665,74248.0
2015-11-12 13:20:00,54.57,54.72,54.52,54.52,62483.0,39.9665,40.0764,39.9299,39.9299,62483.0
2015-11-12 13:25:00,54.51,54.53,54.36,54.51,42815.0,39.9226,39.9372,39.8127,39.9226,42815.0
2015-11-12 13:30:00,54.51,54.75,54.51,54.7,50832.0,39.9226,40.0983,39.9226,40.0617,50832.0
2015-11-12 13:35:00,54.68,54.71,54.58,54.69,42530.0,40.0471,40.069,39.9738,40.0544,42530.0
2015-11-12 13:40:00,54.71,54.76,54.55,54.56,38106.0,40.069,40.1057,39.9519,39.9592,38106.0
2015-11-12 13:45:00,54.54,54.78,54.53,54.78,64380.0,39.9445,40.1203,39.9372,40.1203,64380.0
2015-11-12 13:50:00,54.77,54.77,54.65,54.77,47490.0,40.113,40.113,40.0251,40.113,47490.0
2015-11-12 13:55:00,54.78,54.9,54.75,54.87,82004.0,40.1203,40.2082,40.0983,40.1862,82004.0
2015-11-12 14:00:00,54.87,54.93,54.85,54.92,124234.0,40.1862,40.2302,40.1716,40.2229,124234.0
2015-11-12 14:05:00,54.91,54.93,54.86,54.9,66651.0,40.2155,40.2302,40.1789,40.2082,66651.0
2015-11-12 14:10:00,54.9,54.91,54.82,54.84,130735.0,40.2082,40.2155,40.1496,40.1643,130735.0
2015-11-12 14:15:00,54.83,55.01,54.8,54.96,113636.0,40.1569,40.2888,40.135,40.2521,113636.0
2015-11-12 14:20:00,54.97,54.97,54.82,54.84,74342.0,40.2595,40.2595,40.1496,40.1643,74342.0
2015-11-12 14:25:00,54.83,54.93,54.78,54.93,77885.0,40.1569,40.2302,40.1203,40.2302,77885.0
2015-11-12 14:30:00,54.93,55.1,54.9,54.99,89140.0,40.2302,40.3547,40.2082,40.2741,89140.0
2015-11-12 14:35:00,54.99,55.0,54.84,54.9,67916.0,40.2741,40.2814,40.1643,40.2082,67916.0
2015-11-12 14:40:00,54.91,54.92,54.8,54.8,43117.0,40.2155,40.2229,40.135,40.135,43117.0
2015-11-12 14:45:00,54.79,54.79,54.58,54.58,113249.0,40.1276,40.1276,39.9738,39.9738,113249.0
2015-11-12 14:50:00,54.58,54.58,54.43,54.49,43268.0,39.9738,39.9738,39.864,39.9079,43268.0
2015-11-12 14:55:00,54.5,54.69,54.49,54.59,52507.0,39.9152,40.0544,39.9079,39.9812,52507.0
2015-11-12 15:00:00,54.59,54.79,54.53,54.6,65249.0,39.9812,40.1276,39.9372,39.9885,65249.0
2015-11-12 15:05:00,54.59,54.59,54.5,54.57,56812.0,39.9812,39.9812,39.9152,39.9665,56812.0
2015-11-12 15:10:00,54.57,54.65,54.5,54.62,58748.0,39.9665,40.0251,39.9152,40.0031,58748.0
2015-11-12 15:15:00,54.62,54.82,54.59,54.74,88998.0,40.0031,40.1496,39.9812,40.091,88998.0
2015-11-12 15:20:00,54.73,54.78,54.64,54.76,88350.0,40.0837,40.1203,40.0178,40.1057,88350.0
2015-11-12 15:25:00,54.76,54.84,54.68,54.71,68843.0,40.1057,40.1643,40.0471,40.069,68843.0
2015-11-12 15:30:00,54.72,54.85,54.71,54.71,101153.0,40.0764,40.1716,40.069,40.069,101153.0
2015-11-12 15:35:00,54.71,54.83,54.69,54.73,69265.0,40.069,40.1569,40.0544,40.0837,69265.0
2015-11-12 15:40:00,54.74,54.74,54.66,54.71,87342.0,40.091,40.091,40.0324,40.069,87342.0
2015-11-12 15:45:00,54.71,54.74,54.66,54.72,136606.0,40.069,40.091,40.0324,40.0764,136606.0
2015-11-12 15:50:00,54.72,54.73,54.65,54.69,227846.0,40.0764,40.0837,40.0251,40.0544,227846.0
2015-11-12 15:55:00,54.68,54.78,54.67,54.73,361638.0,40.0471,40.1203,40.0398,40.0837,361638.0
2015-11-13 09:30:00,54.63,55.05,54.35,54.93,131075.0,40.0105,40.3181,39.8054,40.2302,131075.0
2015-11-13 09:35:00,54.93,54.97,54.61,54.66,76695.0,40.2302,40.2595,39.9958,40.0324,76695.0
2015-11-13 09:40:00,54.64,54.78,54.27,54.3,54104.0,40.0178,40.1203,39.7468,39.7688,54104.0
2015-11-13 09:45:00,54.28,54.38,54.2,54.32,31136.0,39.7541,39.8274,39.6955,39.7834,31136.0
2015-11-13 09:50:00,54.35,54.46,54.07,54.19,35505.0,39.8054,39.886,39.6003,39.6882,35505.0
2015-11-13 09:55:00,54.19,54.38,54.05,54.09,39268.0,39.6882,39.8274,39.5857,39.615,39268.0
2015-11-13 10:00:00,54.08,54.22,54.04,54.05,53319.0,39.6076,39.7102,39.5783,39.5857,53319.0
2015-11-13 10:05:00,54.05,54.11,53.93,53.97,39069.0,39.5857,39.6296,39.4978,39.5271,39069.0
2015-11-13 10:10:00,53.96,53.99,53.76,53.81,58549.0,39.5198,39.5417,39.3733,39.4099,58549.0
2015-11-13 10:15:00,53.81,53.85,53.68,53.73,76722.0,39.4099,39.4392,39.3147,39.3513,76722.0
2015-11-13 10:20:00,53.73,53.76,53.65,53.74,77119.0,39.3513,39.3733,39.2927,39.3586,77119.0
2015-11-13 10:25:00,53.7,53.8,53.63,53.69,63501.0,39.3293,39.4026,39.2781,39.322,63501.0
2015-11-13 10:30:00,53.69,53.78,53.56,53.72,66343.0,39.322,39.3879,39.2268,39.344,66343.0
2015-11-13 10:35:00,53.72,53.81,53.68,53.77,31622.0,39.344,39.4099,39.3147,39.3806,31622.0
2015-11-13 10:40:00,53.8,53.94,53.79,53.86,80927.0,39.4026,39.5051,39.3952,39.4465,80927.0
2015-11-13 10:45:00,53.87,54.04,53.82,54.01,39568.0,39.4538,39.5783,39.4172,39.5564,39568.0
2015-11-13 10:50:00,54.02,54.03,53.91,54.0,24461.0,39.5637,39.571,39.4831,39.5491,24461.0
2015-11-13 10:55:00,54.0,54.14,53.97,54.1,39625.0,39.5491,39.6516,39.5271,39.6223,39625.0
2015-11-13 11:00:00,54.08,54.12,53.96,54.05,43141.0,39.6076,39.6369,39.5198,39.5857,43141.0
2015-11-13 11:05:00,54.03,54.15,53.99,54.14,29512.0,39.571,39.6589,39.5417,39.6516,29512.0
2015-11-13 11:10:00,54.11,54.12,54.05,54.1,15358.0,39.6296,39.6369,39.5857,39.6223,15358.0
2015-11-13 11:15:00,54.08,54.08,53.97,54.02,75163.0,39.6076,39.6076,39.5271,39.5637,75163.0
2015-11-13 11:20:00,54.02,54.26,54.02,54.21,47435.0,39.5637,39.7395,39.5637,39.7029,47435.0
2015-11-13 11:25:00,54.23,54.35,54.22,54.29,27867.0,39.7175,39.8054,39.7102,39.7614,27867.0
2015-11-13 11:30:00,54.28,54.38,54.19,54.26,34132.0,39.7541,39.8274,39.6882,39.7395,34132.0
2015-11-13 11:35:00,54.26,54.33,54.24,54.3,22969.0,39.7395,39.7907,39.7248,39.7688,22969.0
2015-11-13 11:40:00,54.3,54.38,54.23,54.37,35694.0,39.7688,39.8274,39.7175,39.82,35694.0
2015-11-13 11:45:00,54.37,54.48,54.36,54.37,23399.0,39.82,39.9006,39.8127,39.82,23399.0
2015-11-13 11:50:00,54.36,54.46,54.34,54.46,27084.0,39.8127,39.886,39.7981,39.886,27084.0
2015-11-13 11:55:00,54.45,54.68,54.42,54.68,50716.0,39.8786,40.0471,39.8567,40.0471,50716.0
2015-11-13 12:00:00,54.68,54.69,54.56,54.68,43715.0,40.0471,40.0544,39.9592,40.0471,43715.0
2015-11-13 12:05:00,54.7,54.71,54.6,54.67,27341.0,40.0617,40.069,39.9885,40.0398,27341.0
2015-11-13 12:10:00,54.67,54.75,54.67,54.75,36009.0,40.0398,40.0983,40.0398,40.0983,36009.0
2015-11-13 12:15:00,54.75,54.75,54.65,54.67,25440.0,40.0983,40.0983,40.0251,40.0398,25440.0
2015-11-13 12:20:00,54.66,54.69,54.53,54.53,8439.0,40.0324,40.0544,39.9372,39.9372,8439.0
2015-11-13 12:25:00,54.53,54.54,54.46,54.48,19730.0,39.9372,39.9445,39.886,39.9006,19730.0
2015-11-13 12:30:00,54.49,54.54,54.47,54.52,18823.0,39.9079,39.9445,39.8933,39.9299,18823.0
2015-11-13 12:35:00,54.51,54.51,54.4,54.46,18281.0,39.9226,39.9226,39.842,39.886,18281.0
2015-11-13 12:40:00,54.46,54.54,54.44,54.51,25511.0,39.886,39.9445,39.8713,39.9226,25511.0
2015-11-13 12:45:00,54.53,54.53,54.45,54.48,26864.0,39.9372,39.9372,39.8786,39.9006,26864.0
2015-11-13 12:50:00,54.47,54.59,54.47,54.49,37656.0,39.8933,39.9812,39.8933,39.9079,37656.0
2015-11-13 12:55:00,54.5,54.54,54.47,54.49,15100.0,39.9152,39.9445,39.8933,39.9079,15100.0
2015-11-13 13:00:00,54.49,54.52,54.4,54.45,13959.0,39.9079,39.9299,39.842,39.8786,13959.0
2015-11-13 13:05:00,54.46,54.51,54.19,54.23,22597.0,39.886,39.9226,39.6882,39.7175,22597.0
2015-11-13 13:10:00,54.24,54.24,54.14,54.18,14520.0,39.7248,39.7248,39.6516,39.6809,14520.0
2015-11-13 13:15:00,54.18,54.26,54.1,54.24,25394.0,39.6809,39.7395,39.6223,39.7248,25394.0
2015-11-13 13:20:00,54.23,54.29,54.15,54.25,24368.0,39.7175,39.7614,39.6589,39.7321,24368.0
2015-11-13 13:25:00,54.26,54.31,54.22,54.27,20761.0,39.7395,39.7761,39.7102,39.7468,20761.0
2015-11-13 13:30:00,54.27,54.32,54.22,54.22,16012.0,39.7468,39.7834,39.7102,39.7102,16012.0
2015-11-13 13:35:00,54.2,54.2,54.05,54.07,14221.0,39.6955,39.6955,39.5857,39.6003,14221.0
2015-11-13 13:40:00,54.08,54.21,54.04,54.21,22914.0,39.6076,39.7029,39.5783,39.7029,22914.0
2015-11-13 13:45:00,54.2,54.26,54.12,54.14,20148.0,39.6955,39.7395,39.6369,39.6516,20148.0
2015-11-13 13:50:00,54.12,54.25,54.11,54.25,15887.0,39.6369,39.7321,39.6296,39.7321,15887.0
2015-11-13 13:55:00,54.27,54.28,54.13,54.13,20164.0,39.7468,39.7541,39.6443,39.6443,20164.0
2015-11-13 14:00:00,54.12,54.21,54.1,54.16,30388.0,39.6369,39.7029,39.6223,39.6662,30388.0
2015-11-13 14:05:00,54.17,54.24,54.14,54.21,41150.0,39.6736,39.7248,39.6516,39.7029,41150.0
2015-11-13 14:10:00,54.22,54.27,54.16,54.23,71746.0,39.7102,39.7468,39.6662,39.7175,71746.0
2015-11-13 14:15:00,54.24,54.37,54.19,54.3,33198.0,39.7248,39.82,39.6882,39.7688,33198.0
2015-11-13 14:20:00,54.32,54.37,54.24,54.25,27483.0,39.7834,39.82,39.7248,39.7321,27483.0
2015-11-13 14:25:00,54.22,54.23,54.11,54.23,41737.0,39.7102,39.7175,39.6296,39.7175,41737.0
2015-11-13 14:30:00,54.22,54.26,54.12,54.12,26448.0,39.7102,39.7395,39.6369,39.6369,26448.0
2015-11-13 14:35:00,54.13,54.22,54.11,54.15,20807.0,39.6443,39.7102,39.6296,39.6589,20807.0
2015-11-13 14:40:00,54.15,54.18,54.08,54.08,27103.0,39.6589,39.6809,39.6076,39.6076,27103.0
2015-11-13 14:45:00,54.07,54.1,53.84,53.87,30072.0,39.6003,39.6223,39.4319,39.4538,30072.0
2015-11-13 14:50:00,53.88,53.9,53.72,53.77,24455.0,39.4612,39.4758,39.344,39.3806,24455.0
2015-11-13 14:55:00,53.75,53.79,53.69,53.77,25356.0,39.366,39.3952,39.322,39.3806,25356.0
2015-11-13 15:00:00,53.78,53.96,53.78,53.89,45137.0,39.3879,39.5198,39.3879,39.4685,45137.0
2015-11-13 15:05:00,53.89,54.05,53.89,53.99,45442.0,39.4685,39.5857,39.4685,39.5417,45442.0
2015-11-13 15:10:00,53.99,54.05,53.93,54.03,29566.0,39.5417,39.5857,39.4978,39.571,29566.0
2015-11-13 15:15:00,54.02,54.02,53.8,53.8,29066.0,39.5637,39.5637,39.4026,39.4026,29066.0
2015-11-13 15:20:00,53.79,53.79,53.7,53.77,44470.0,39.3952,39.3952,39.3293,39.3806,44470.0
2015-11-13 15:25:00,53.78,53.83,53.72,53.73,35066.0,39.3879,39.4245,39.344,39.3513,35066.0
2015-11-13 15:30:00,53.73,53.87,53.71,53.82,64872.0,39.3513,39.4538,39.3367,39.4172,64872.0
2015-11-13 15:35:00,53.81,53.89,53.78,53.84,83968.0,39.4099,39.4685,39.3879,39.4319,83968.0
2015-11-13 15:40:00,53.84,53.95,53.76,53.88,164902.0,39.4319,39.5124,39.3733,39.4612,164902.0
2015-11-13 15:45:00,53.87,53.89,53.75,53.77,145450.0,39.4538,39.4685,39.366,39.3806,145450.0
2015-11-13 15:50:00,53.77,53.81,53.7,53.72,95168.0,39.3806,39.4099,39.3293,39.344,95168.0
2015-11-13 15:55:00,53.72,53.76,53.66,53.68,169330.0,39.344,39.3733,39.3,39.3147,169330.0
2015-11-16 09:30:00,53.5,53.67,53.25,53.54,60656.0,39.416,39.5413,39.2319,39.4455,60656.0
2015-11-16 09:35:00,53.56,53.84,53.46,53.81,39693.0,39.4602,39.6665,39.3866,39.6444,39693.0
2015-11-16 09:40:00,53.81,53.92,53.59,53.61,62018.0,39.6444,39.7255,39.4824,39.4971,62018.0
2015-11-16 09:45:00,53.58,53.6,53.39,53.4,22808.0,39.475,39.4897,39.335,39.3424,22808.0
2015-11-16 09:50:00,53.4,53.48,53.08,53.22,44459.0,39.3424,39.4013,39.1066,39.2098,44459.0
2015-11-16 09:55:00,53.26,53.43,53.1,53.14,35107.0,39.2392,39.3645,39.1213,39.1508,35107.0
2015-11-16 10:00:00,53.14,53.33,53.14,53.28,28562.0,39.1508,39.2908,39.1508,39.254,28562.0
2015-11-16 10:05:00,53.32,53.39,53.18,53.18,34444.0,39.2834,39.335,39.1803,39.1803,34444.0
2015-11-16 10:10:00,53.2,53.34,53.11,53.28,39430.0,39.195,39.2982,39.1287,39.254,39430.0
2015-11-16 10:15:00,53.33,53.37,53.15,53.15,18408.0,39.2908,39.3203,39.1582,39.1582,18408.0
2015-11-16 10:20:00,53.13,53.27,53.07,53.19,96530.0,39.1434,39.2466,39.0992,39.1877,96530.0
2015-11-16 10:25:00,53.14,53.22,52.98,52.99,58509.0,39.1508,39.2098,39.0329,39.0403,58509.0
2015-11-16 10:30:00,52.99,53.05,52.92,52.92,28849.0,39.0403,39.0845,38.9887,38.9887,28849.0
2015-11-16 10:35:00,52.91,52.95,52.79,52.89,26648.0,38.9814,39.0108,38.893,38.9666,26648.0
2015-11-16 10:40:00,52.94,52.97,52.85,52.91,18199.0,39.0035,39.0256,38.9372,38.9814,18199.0
2015-11-16 10:45:00,52.91,53.02,52.87,52.91,23549.0,38.9814,39.0624,38.9519,38.9814,23549.0
2015-11-16 10:50:00,52.9,52.96,52.83,52.83,15907.0,38.974,39.0182,38.9224,38.9224,15907.0
2015-11-16 10:55:00,52.81,52.82,52.69,52.71,33868.0,38.9077,38.9151,38.8193,38.834,33868.0
2015-11-16 11:00:00,52.71,52.92,52.71,52.78,23033.0,38.834,38.9887,38.834,38.8856,23033.0
2015-11-16 11:05:00,52.79,52.81,52.66,52.67,31214.0,38.893,38.9077,38.7972,38.8045,31214.0
2015-11-16 11:10:00,52.68,52.75,52.6,52.65,32347.0,38.8119,38.8635,38.753,38.7898,32347.0
2015-11-16 11:15:00,52.65,52.78,52.65,52.74,23254.0,38.7898,38.8856,38.7898,38.8561,23254.0
2015-11-16 11:20:00,52.75,52.85,52.74,52.8,49571.0,38.8635,38.9372,38.8561,38.9003,49571.0
2015-11-16 11:25:00,52.79,52.81,52.7,52.75,16599.0,38.893,38.9077,38.8266,38.8635,16599.0
2015-11-16 11:30:00,52.78,52.88,52.77,52.8,19967.0,38.8856,38.9593,38.8782,38.9003,19967.0
2015-11-16 11:35:00,52.8,52.93,52.76,52.91,17655.0,38.9003,38.9961,38.8709,38.9814,17655.0
2015-11-16 11:40:00,52.9,53.03,52.9,52.98,52008.0,38.974,39.0698,38.974,39.0329,52008.0
2015-11-16 11:45:00,52.98,53.06,52.95,52.99,28157.0,39.0329,39.0919,39.0108,39.0403,28157.0
2015-11-16 11:50:00,52.96,53.0,52.91,52.98,17649.0,39.0182,39.0477,38.9814,39.0329,17649.0
2015-11-16 11:55:00,52.95,53.03,52.89,52.96,21964.0,39.0108,39.0698,38.9666,39.0182,21964.0
2015-11-16 12:00:00,52.98,53.15,52.95,53.11,32641.0,39.0329,39.1582,39.0108,39.1287,32641.0
2015-11-16 12:05:00,53.12,53.14,53.04,53.08,19439.0,39.1361,39.1508,39.0771,39.1066,19439.0
2015-11-16 12:10:00,53.09,53.15,53.04,53.06,9563.0,39.114,39.1582,39.0771,39.0919,9563.0
2015-11-16 12:15:00,53.05,53.15,53.03,53.1,21532.0,39.0845,39.1582,39.0698,39.1213,21532.0
2015-11-16 12:20:00,53.1,53.3,53.06,53.23,61379.0,39.1213,39.2687,39.0919,39.2171,61379.0
2015-11-16 12:25:00,53.22,53.24,53.17,53.19,53932.0,39.2098,39.2245,39.1729,39.1877,53932.0
2015-11-16 12:30:00,53.19,53.22,53.12,53.14,38706.0,39.1877,39.2098,39.1361,39.1508,38706.0
2015-11-16 12:35:00,53.16,53.24,53.13,53.2,61408.0,39.1655,39.2245,39.1434,39.195,61408.0
2015-11-16 12:40:00,53.2,53.33,53.19,53.28,53272.0,39.195,39.2908,39.1877,39.254,53272.0
2015-11-16 12:45:00,53.3,53.36,53.04,53.06,47747.0,39.2687,39.3129,39.0771,39.0919,47747.0
2015-11-16 12:50:00,53.07,53.09,52.97,53.01,35056.0,39.0992,39.114,39.0256,39.055,35056.0
2015-11-16 12:55:00,53.01,53.05,52.98,53.05,21914.0,39.055,39.0845,39.0329,39.0845,21914.0
2015-11-16 13:00:00,53.05,53.09,53.01,53.04,28028.0,39.0845,39.114,39.055,39.0771,28028.0
2015-11-16 13:05:00,53.05,53.09,52.95,52.99,51854.0,39.0845,39.114,39.0108,39.0403,51854.0
2015-11-16 13:10:00,52.99,53.12,52.99,53.1,71360.0,39.0403,39.1361,39.0403,39.1213,71360.0
2015-11-16 13:15:00,53.1,53.24,53.1,53.23,25431.0,39.1213,39.2245,39.1213,39.2171,25431.0
2015-11-16 13:20:00,53.24,53.3,53.2,53.3,22988.0,39.2245,39.2687,39.195,39.2687,22988.0
2015-11-16 13:25:00,53.3,53.31,53.21,53.21,55651.0,39.2687,39.2761,39.2024,39.2024,55651.0
2015-11-16 13:30:00,53.23,53.27,53.19,53.22,18144.0,39.2171,39.2466,39.1877,39.2098,18144.0
2015-11-16 13:35:00,53.21,53.31,53.19,53.28,25004.0,39.2024,39.2761,39.1877,39.254,25004.0
2015-11-16 13:40:00,53.25,53.33,53.25,53.29,20433.0,39.2319,39.2908,39.2319,39.2613,20433.0
2015-11-16 13:45:00,53.32,53.35,53.3,53.32,19004.0,39.2834,39.3055,39.2687,39.2834,19004.0
2015-11-16 13:50:00,53.31,53.39,53.31,53.38,22863.0,39.2761,39.335,39.2761,39.3276,22863.0
2015-11-16 13:55:00,53.39,53.39,53.29,53.34,35644.0,39.335,39.335,39.2613,39.2982,35644.0
2015-11-16 14:00:00,53.34,53.41,53.26,53.34,57342.0,39.2982,39.3497,39.2392,39.2982,57342.0
2015-11-16 14:05:00,53.33,53.35,53.25,53.29,29349.0,39.2908,39.3055,39.2319,39.2613,29349.0
2015-11-16 14:10:00,53.28,53.32,53.23,53.3,44606.0,39.254,39.2834,39.2171,39.2687,44606.0
2015-11-16 14:15:00,53.3,53.31,53.19,53.23,43024.0,39.2687,39.2761,39.1877,39.2171,43024.0
2015-11-16 14:20:00,53.24,53.31,53.19,53.28,66814.0,39.2245,39.2761,39.1877,39.254,66814.0
2015-11-16 14:25:00,53.28,53.31,53.17,53.2,55372.0,39.254,39.2761,39.1729,39.195,55372.0
2015-11-16 14:30:00,53.2,53.34,53.18,53.31,56496.0,39.195,39.2982,39.1803,39.2761,56496.0
2015-11-16 14:35:00,53.3,53.34,53.19,53.24,86490.0,39.2687,39.2982,39.1877,39.2245,86490.0
2015-11-16 14:40:00,53.26,53.33,53.24,53.33,34496.0,39.2392,39.2908,39.2245,39.2908,34496.0
2015-11-16 14:45:00,53.33,53.34,53.22,53.26,44365.0,39.2908,39.2982,39.2098,39.2392,44365.0
2015-11-16 14:50:00,53.26,53.31,53.23,53.3,35134.0,39.2392,39.2761,39.2171,39.2687,35134.0
2015-11-16 14:55:00,53.31,53.32,53.28,53.3,34547.0,39.2761,39.2834,39.254,39.2687,34547.0
2015-11-16 15:00:00,53.32,53.56,53.32,53.56,89209.0,39.2834,39.4602,39.2834,39.4602,89209.0
2015-11-16 15:05:00,53.57,53.7,53.53,53.64,48365.0,39.4676,39.5634,39.4381,39.5192,48365.0
2015-11-16 15:10:00,53.64,53.68,53.57,53.65,35000.0,39.5192,39.5487,39.4676,39.5266,35000.0
2015-11-16 15:15:00,53.64,53.67,53.56,53.64,33658.0,39.5192,39.5413,39.4602,39.5192,33658.0
2015-11-16 15:20:00,53.65,53.82,53.64,53.77,47858.0,39.5266,39.6518,39.5192,39.615,47858.0
2015-11-16 15:25:00,53.78,53.84,53.74,53.74,62330.0,39.6223,39.6665,39.5929,39.5929,62330.0
2015-11-16 15:30:00,53.75,53.82,53.73,53.8,56904.0,39.6002,39.6518,39.5855,39.6371,56904.0
2015-11-16 15:35:00,53.8,53.84,53.78,53.82,94398.0,39.6371,39.6665,39.6223,39.6518,94398.0
2015-11-16 15:40:00,53.83,53.89,53.71,53.73,76476.0,39.6592,39.7034,39.5708,39.5855,76476.0
2015-11-16 15:45:00,53.73,53.81,53.71,53.73,128075.0,39.5855,39.6444,39.5708,39.5855,128075.0
2015-11-16 15:50:00,53.73,53.78,53.68,53.78,92888.0,39.5855,39.6223,39.5487,39.6223,92888.0
2015-11-16 15:55:00,53.77,53.79,53.72,53.76,282455.0,39.615,39.6297,39.5781,39.6076,282455.0
2015-11-17 09:30:00,53.65,54.16,53.38,54.08,127604.0,39.5266,39.9023,39.3276,39.8434,127604.0
2015-11-17 09:35:00,54.06,54.12,53.87,53.93,81626.0,39.8286,39.8728,39.6886,39.7328,81626.0
2015-11-17 09:40:00,53.93,54.24,53.91,54.15,42330.0,39.7328,39.9612,39.7181,39.8949,42330.0
2015-11-17 09:45:00,54.13,54.29,54.09,54.22,51965.0,39.8802,39.9981,39.8507,39.9465,51965.0
2015-11-17 09:50:00,54.22,54.42,54.13,54.36,88770.0,39.9465,40.0939,39.8802,40.0496,88770.0
2015-11-17 09:55:00,54.37,54.58,54.33,54.56,44456.0,40.057,40.2117,40.0275,40.197,44456.0
2015-11-17 10:00:00,54.57,54.67,54.56,54.6,65706.0,40.2044,40.278,40.197,40.2265,65706.0
2015-11-17 10:05:00,54.62,54.64,54.31,54.42,86657.0,40.2412,40.2559,40.0128,40.0939,86657.0
2015-11-17 10:10:00,54.42,54.54,54.27,54.36,93515.0,40.0939,40.1823,39.9833,40.0496,93515.0
2015-11-17 10:15:00,54.34,54.4,54.23,54.34,54772.0,40.0349,40.0791,39.9539,40.0349,54772.0
2015-11-17 10:20:00,54.34,54.36,54.27,54.31,40378.0,40.0349,40.0496,39.9833,40.0128,40378.0
2015-11-17 10:25:00,54.32,54.38,54.26,54.36,75025.0,40.0202,40.0644,39.976,40.0496,75025.0
2015-11-17 10:30:00,54.36,54.44,54.29,54.44,47451.0,40.0496,40.1086,39.9981,40.1086,47451.0
2015-11-17 10:35:00,54.44,54.44,54.27,54.38,46944.0,40.1086,40.1086,39.9833,40.0644,46944.0
2015-11-17 10:40:00,54.38,54.49,54.37,54.44,51384.0,40.0644,40.1454,40.057,40.1086,51384.0
2015-11-17 10:45:00,54.44,54.45,54.38,54.43,66136.0,40.1086,40.116,40.0644,40.1012,66136.0
2015-11-17 10:50:00,54.43,54.44,54.3,54.38,38021.0,40.1012,40.1086,40.0054,40.0644,38021.0
2015-11-17 10:55:00,54.36,54.44,54.26,54.29,52526.0,40.0496,40.1086,39.976,39.9981,52526.0
2015-11-17 11:00:00,54.26,54.35,54.25,54.32,26522.0,39.976,40.0423,39.9686,40.0202,26522.0
2015-11-17 11:05:00,54.33,54.39,54.27,54.34,32826.0,40.0275,40.0718,39.9833,40.0349,32826.0
2015-11-17 11:10:00,54.34,54.53,54.34,54.51,50129.0,40.0349,40.1749,40.0349,40.1602,50129.0
2015-11-17 11:15:00,54.52,54.72,54.5,54.72,36069.0,40.1675,40.3149,40.1528,40.3149,36069.0
2015-11-17 11:20:00,54.72,54.74,54.59,54.62,25470.0,40.3149,40.3296,40.2191,40.2412,25470.0
2015-11-17 11:25:00,54.61,54.63,54.52,54.55,26340.0,40.2338,40.2486,40.1675,40.1896,26340.0
2015-11-17 11:30:00,54.55,54.63,54.53,54.53,37341.0,40.1896,40.2486,40.1749,40.1749,37341.0
2015-11-17 11:35:00,54.52,54.53,54.44,54.46,43965.0,40.1675,40.1749,40.1086,40.1233,43965.0
2015-11-17 11:40:00,54.46,54.48,54.36,54.42,37966.0,40.1233,40.1381,40.0496,40.0939,37966.0
2015-11-17 11:45:00,54.42,54.48,54.39,54.48,30932.0,40.0939,40.1381,40.0718,40.1381,30932.0
2015-11-17 11:50:00,54.47,54.59,54.47,54.59,35320.0,40.1307,40.2191,40.1307,40.2191,35320.0
2015-11-17 11:55:00,54.57,54.57,54.5,54.54,13078.0,40.2044,40.2044,40.1528,40.1823,13078.0
2015-11-17 12:00:00,54.56,54.62,54.54,54.6,37664.0,40.197,40.2412,40.1823,40.2265,37664.0
2015-11-17 12:05:00,54.6,54.63,54.57,54.6,17263.0,40.2265,40.2486,40.2044,40.2265,17263.0
2015-11-17 12:10:00,54.59,54.62,54.51,54.56,18970.0,40.2191,40.2412,40.1602,40.197,18970.0
2015-11-17 12:15:00,54.59,54.6,54.46,54.55,77771.0,40.2191,40.2265,40.1233,40.1896,77771.0
2015-11-17 12:20:00,54.55,54.55,54.42,54.42,34859.0,40.1896,40.1896,40.0939,40.0939,34859.0
2015-11-17 12:25:00,54.44,54.48,54.38,54.45,65328.0,40.1086,40.1381,40.0644,40.116,65328.0
2015-11-17 12:30:00,54.43,54.6,54.43,54.6,17944.0,40.1012,40.2265,40.1012,40.2265,17944.0
2015-11-17 12:35:00,54.59,54.6,54.48,54.51,29810.0,40.2191,40.2265,40.1381,40.1602,29810.0
2015-11-17 12:40:00,54.49,54.51,54.39,54.47,30181.0,40.1454,40.1602,40.0718,40.1307,30181.0
2015-11-17 12:45:00,54.45,54.47,54.42,54.44,13095.0,40.116,40.1307,40.0939,40.1086,13095.0
2015-11-17 12:50:00,54.46,54.48,54.39,54.42,37765.0,40.1233,40.1381,40.0718,40.0939,37765.0
2015-11-17 12:55:00,54.42,54.51,54.42,54.47,37465.0,40.0939,40.1602,40.0939,40.1307,37465.0
2015-11-17 13:00:00,54.48,54.59,54.47,54.54,29269.0,40.1381,40.2191,40.1307,40.1823,29269.0
2015-11-17 13:05:00,54.55,54.57,54.52,54.54,26201.0,40.1896,40.2044,40.1675,40.1823,26201.0
2015-11-17 13:10:00,54.55,54.62,54.52,54.6,32120.0,40.1896,40.2412,40.1675,40.2265,32120.0
2015-11-17 13:15:00,54.6,54.6,54.49,54.49,24730.0,40.2265,40.2265,40.1454,40.1454,24730.0
2015-11-17 13:20:00,54.5,54.51,54.39,54.41,20645.0,40.1528,40.1602,40.0718,40.0865,20645.0
2015-11-17 13:25:00,54.4,54.46,54.35,54.42,49645.0,40.0791,40.1233,40.0423,40.0939,49645.0
2015-11-17 13:30:00,54.4,54.46,54.37,54.45,59979.0,40.0791,40.1233,40.057,40.116,59979.0
2015-11-17 13:35:00,54.43,54.45,54.36,54.36,38589.0,40.1012,40.116,40.0496,40.0496,38589.0
2015-11-17 13:40:00,54.38,54.44,54.36,54.41,29253.0,40.0644,40.1086,40.0496,40.0865,29253.0
2015-11-17 13:45:00,54.42,54.43,54.37,54.37,72930.0,40.0939,40.1012,40.057,40.057,72930.0
2015-11-17 13:50:00,54.36,54.42,54.34,54.37,80417.0,40.0496,40.0939,40.0349,40.057,80417.0
2015-11-17 13:55:00,54.37,54.42,54.34,54.4,67340.0,40.057,40.0939,40.0349,40.0791,67340.0
2015-11-17 14:00:00,54.4,54.41,54.37,54.38,36167.0,40.0791,40.0865,40.057,40.0644,36167.0
2015-11-17 14:05:00,54.4,54.54,54.37,54.52,46233.0,40.0791,40.1823,40.057,40.1675,46233.0
2015-11-17 14:10:00,54.53,54.66,54.5,54.66,24788.0,40.1749,40.2707,40.1528,40.2707,24788.0
2015-11-17 14:15:00,54.67,54.69,54.49,54.5,30895.0,40.278,40.2928,40.1454,40.1528,30895.0
2015-11-17 14:20:00,54.5,54.5,54.36,54.36,25793.0,40.1528,40.1528,40.0496,40.0496,25793.0
2015-11-17 14:25:00,54.36,54.38,54.24,54.26,32388.0,40.0496,40.0644,39.9612,39.976,32388.0
2015-11-17 14:30:00,54.26,54.26,54.18,54.21,19396.0,39.976,39.976,39.917,39.9391,19396.0
2015-11-17 14:35:00,54.22,54.31,54.2,54.29,29967.0,39.9465,40.0128,39.9318,39.9981,29967.0
2015-11-17 14:40:00,54.29,54.36,54.12,54.12,27047.0,39.9981,40.0496,39.8728,39.8728,27047.0
2015-11-17 14:45:00,54.12,54.23,54.1,54.23,28138.0,39.8728,39.9539,39.8581,39.9539,28138.0
2015-11-17 14:50:00,54.22,54.3,54.14,54.22,35878.0,39.9465,40.0054,39.8876,39.9465,35878.0
2015-11-17 14:55:00,54.21,54.45,54.19,54.44,30571.0,39.9391,40.116,39.9244,40.1086,30571.0
2015-11-17 15:00:00,54.44,54.45,54.18,54.2,34942.0,40.1086,40.116,39.917,39.9318,34942.0
2015-11-17 15:05:00,54.19,54.29,54.16,54.2,35759.0,39.9244,39.9981,39.9023,39.9318,35759.0
2015-11-17 15:10:00,54.21,54.27,54.08,54.16,45490.0,39.9391,39.9833,39.8434,39.9023,45490.0
2015-11-17 15:15:00,54.17,54.23,54.08,54.1,36617.0,39.9097,39.9539,39.8434,39.8581,36617.0
2015-11-17 15:20:00,54.1,54.17,54.02,54.13,52280.0,39.8581,39.9097,39.7992,39.8802,52280.0
2015-11-17 15:25:00,54.13,54.27,54.1,54.27,42549.0,39.8802,39.9833,39.8581,39.9833,42549.0
2015-11-17 15:30:00,54.26,54.39,54.19,54.36,48320.0,39.976,40.0718,39.9244,40.0496,48320.0
2015-11-17 15:35:00,54.36,54.48,54.33,54.35,69101.0,40.0496,40.1381,40.0275,40.0423,69101.0
2015-11-17 15:40:00,54.35,54.45,54.33,54.38,56788.0,40.0423,40.116,40.0275,40.0644,56788.0
2015-11-17 15:45:00,54.37,54.38,54.25,54.27,76112.0,40.057,40.0644,39.9686,39.9833,76112.0
2015-11-17 15:50:00,54.27,54.39,54.26,54.33,100936.0,39.9833,40.0718,39.976,40.0275,100936.0
2015-11-17 15:55:00,54.33,54.33,54.25,54.27,163278.0,40.0275,40.0275,39.9686,39.9833,163278.0
2015-11-18 09:30:00,54.27,55.19,54.0,55.0,146328.0,39.9833,40.6611,39.7844,40.5212,146328.0
2015-11-18 09:35:00,55.01,55.33,54.95,55.29,85854.0,40.5285,40.7643,40.4843,40.7348,85854.0
2015-11-18 09:40:00,55.33,55.45,55.01,55.36,35320.0,40.7643,40.8527,40.5285,40.7864,35320.0
2015-11-18 09:45:00,55.36,55.36,54.97,55.03,64451.0,40.7864,40.7864,40.4991,40.5433,64451.0
2015-11-18 09:50:00,55.03,55.06,54.8,55.01,38764.0,40.5433,40.5654,40.3738,40.5285,38764.0
2015-11-18 09:55:00,55.01,55.01,54.65,54.68,66425.0,40.5285,40.5285,40.2633,40.2854,66425.0
2015-11-18 10:00:00,54.68,54.76,54.48,54.75,53774.0,40.2854,40.3443,40.1381,40.337,53774.0
2015-11-18 10:05:00,54.73,54.88,54.66,54.83,21100.0,40.3222,40.4328,40.2707,40.3959,21100.0
2015-11-18 10:10:00,54.81,54.83,54.58,54.6,37001.0,40.3812,40.3959,40.2117,40.2265,37001.0
2015-11-18 10:15:00,54.58,54.72,54.57,54.6,30436.0,40.2117,40.3149,40.2044,40.2265,30436.0
2015-11-18 10:20:00,54.62,54.68,54.57,54.67,26251.0,40.2412,40.2854,40.2044,40.278,26251.0
2015-11-18 10:25:00,54.68,54.68,54.43,54.44,17601.0,40.2854,40.2854,40.1012,40.1086,17601.0
2015-11-18 10:30:00,54.45,54.45,54.26,54.27,36079.0,40.116,40.116,39.976,39.9833,36079.0
2015-11-18 10:35:00,54.26,54.37,54.2,54.27,37369.0,39.976,40.057,39.9318,39.9833,37369.0
2015-11-18 10:40:00,54.3,54.7,54.3,54.7,17676.0,40.0054,40.3001,40.0054,40.3001,17676.0
2015-11-18 10:45:00,54.7,54.73,54.44,54.48,24186.0,40.3001,40.3222,40.1086,40.1381,24186.0
2015-11-18 10:50:00,54.48,54.69,54.45,54.69,34631.0,40.1381,40.2928,40.116,40.2928,34631.0
2015-11-18 10:55:00,54.66,54.79,54.6,54.75,21979.0,40.2707,40.3664,40.2265,40.337,21979.0
2015-11-18 11:00:00,54.74,54.74,54.59,54.61,19405.0,40.3296,40.3296,40.2191,40.2338,19405.0
2015-11-18 11:05:00,54.59,54.59,54.48,54.57,24562.0,40.2191,40.2191,40.1381,40.2044,24562.0
2015-11-18 11:10:00,54.56,54.7,54.5,54.65,24772.0,40.197,40.3001,40.1528,40.2633,24772.0
2015-11-18 11:15:00,54.69,54.72,54.61,54.7,20325.0,40.2928,40.3149,40.2338,40.3001,20325.0
2015-11-18 11:20:00,54.7,54.72,54.52,54.52,25415.0,40.3001,40.3149,40.1675,40.1675,25415.0
2015-11-18 11:25:00,54.54,54.56,54.37,54.55,23753.0,40.1823,40.197,40.057,40.1896,23753.0
2015-11-18 11:30:00,54.56,54.7,54.56,54.7,26742.0,40.197,40.3001,40.197,40.3001,26742.0
2015-11-18 11:35:00,54.72,54.75,54.67,54.7,19487.0,40.3149,40.337,40.278,40.3001,19487.0
2015-11-18 11:40:00,54.7,54.9,54.68,54.88,41283.0,40.3001,40.4475,40.2854,40.4328,41283.0
2015-11-18 11:45:00,54.88,54.99,54.87,54.93,30966.0,40.4328,40.5138,40.4254,40.4696,30966.0
2015-11-18 11:50:00,54.92,54.95,54.8,54.8,44681.0,40.4622,40.4843,40.3738,40.3738,44681.0
2015-11-18 11:55:00,54.8,54.83,54.67,54.77,25747.0,40.3738,40.3959,40.278,40.3517,25747.0
2015-11-18 12:00:00,54.76,54.84,54.73,54.83,29355.0,40.3443,40.4033,40.3222,40.3959,29355.0
2015-11-18 12:05:00,54.84,54.9,54.79,54.79,55805.0,40.4033,40.4475,40.3664,40.3664,55805.0
2015-11-18 12:10:00,54.8,54.88,54.76,54.88,26040.0,40.3738,40.4328,40.3443,40.4328,26040.0
2015-11-18 12:15:00,54.9,54.98,54.9,54.95,23290.0,40.4475,40.5064,40.4475,40.4843,23290.0
2015-11-18 12:20:00,54.95,55.0,54.69,54.71,35415.0,40.4843,40.5212,40.2928,40.3075,35415.0
2015-11-18 12:25:00,54.72,54.75,54.59,54.74,30908.0,40.3149,40.337,40.2191,40.3296,30908.0
2015-11-18 12:30:00,54.76,54.78,54.67,54.67,14683.0,40.3443,40.3591,40.278,40.278,14683.0
2015-11-18 12:35:00,54.68,54.77,54.65,54.67,19123.0,40.2854,40.3517,40.2633,40.278,19123.0
2015-11-18 12:40:00,54.68,54.69,54.61,54.62,12911.0,40.2854,40.2928,40.2338,40.2412,12911.0
2015-11-18 12:45:00,54.62,54.79,54.61,54.79,26573.0,40.2412,40.3664,40.2338,40.3664,26573.0
2015-11-18 12:50:00,54.79,54.91,54.76,54.9,32800.0,40.3664,40.4549,40.3443,40.4475,32800.0
2015-11-18 12:55:00,54.9,55.01,54.85,54.96,37141.0,40.4475,40.5285,40.4107,40.4917,37141.0
2015-11-18 13:00:00,54.96,54.97,54.86,54.89,13361.0,40.4917,40.4991,40.418,40.4401,13361.0
2015-11-18 13:05:00,54.91,54.97,54.88,54.9,18525.0,40.4549,40.4991,40.4328,40.4475,18525.0
2015-11-18 13:10:00,54.88,55.01,54.87,54.98,13717.0,40.4328,40.5285,40.4254,40.5064,13717.0
2015-11-18 13:15:00,54.96,54.97,54.81,54.84,21181.0,40.4917,40.4991,40.3812,40.4033,21181.0
2015-11-18 13:20:00,54.84,54.91,54.79,54.82,20148.0,40.4033,40.4549,40.3664,40.3886,20148.0
2015-11-18 13:25:00,54.81,54.91,54.78,54.78,12032.0,40.3812,40.4549,40.3591,40.3591,12032.0
2015-11-18 13:30:00,54.8,54.82,54.68,54.69,17216.0,40.3738,40.3886,40.2854,40.2928,17216.0
2015-11-18 13:35:00,54.68,54.84,54.66,54.8,15107.0,40.2854,40.4033,40.2707,40.3738,15107.0
2015-11-18 13:40:00,54.79,54.93,54.78,54.92,12778.0,40.3664,40.4696,40.3591,40.4622,12778.0
2015-11-18 13:45:00,54.92,54.93,54.88,54.89,14818.0,40.4622,40.4696,40.4328,40.4401,14818.0
2015-11-18 13:50:00,54.9,54.94,54.85,54.89,18868.0,40.4475,40.477,40.4107,40.4401,18868.0
2015-11-18 13:55:00,54.9,54.94,54.85,54.91,12615.0,40.4475,40.477,40.4107,40.4549,12615.0
2015-11-18 14:00:00,54.9,55.02,54.85,54.95,31655.0,40.4475,40.5359,40.4107,40.4843,31655.0
2015-11-18 14:05:00,54.97,55.1,54.96,55.06,46629.0,40.4991,40.5948,40.4917,40.5654,46629.0
2015-11-18 14:10:00,55.06,55.26,55.06,55.18,38659.0,40.5654,40.7127,40.5654,40.6538,38659.0
2015-11-18 14:15:00,55.15,55.18,55.05,55.05,30206.0,40.6317,40.6538,40.558,40.558,30206.0
2015-11-18 14:20:00,55.05,55.06,54.95,55.04,32146.0,40.558,40.5654,40.4843,40.5506,32146.0
2015-11-18 14:25:00,55.06,55.09,54.99,55.03,14064.0,40.5654,40.5875,40.5138,40.5433,14064.0
2015-11-18 14:30:00,55.01,55.07,54.94,55.04,21960.0,40.5285,40.5727,40.477,40.5506,21960.0
2015-11-18 14:35:00,55.06,55.12,55.03,55.07,58895.0,40.5654,40.6096,40.5433,40.5727,58895.0
2015-11-18 14:40:00,55.08,55.16,55.07,55.15,34631.0,40.5801,40.639,40.5727,40.6317,34631.0
2015-11-18 14:45:00,55.15,55.18,55.11,55.12,20526.0,40.6317,40.6538,40.6022,40.6096,20526.0
2015-11-18 14:50:00,55.12,55.32,55.11,55.29,27529.0,40.6096,40.7569,40.6022,40.7348,27529.0
2015-11-18 14:55:00,55.29,55.34,55.27,55.32,38107.0,40.7348,40.7717,40.7201,40.7569,38107.0
2015-11-18 15:00:00,55.32,55.33,55.25,55.28,31692.0,40.7569,40.7643,40.7054,40.7275,31692.0
2015-11-18 15:05:00,55.29,55.34,55.26,55.29,40513.0,40.7348,40.7717,40.7127,40.7348,40513.0
2015-11-18 15:10:00,55.29,55.46,55.27,55.46,40349.0,40.7348,40.8601,40.7201,40.8601,40349.0
2015-11-18 15:15:00,55.47,55.56,55.42,55.49,67979.0,40.8674,40.9337,40.8306,40.8822,67979.0
2015-11-18 15:20:00,55.48,55.51,55.38,55.44,40058.0,40.8748,40.8969,40.8011,40.8453,40058.0
2015-11-18 15:25:00,55.44,55.5,55.43,55.46,44750.0,40.8453,40.8895,40.838,40.8601,44750.0
2015-11-18 15:30:00,55.46,55.54,55.43,55.52,52074.0,40.8601,40.919,40.838,40.9043,52074.0
2015-11-18 15:35:00,55.52,55.57,55.51,55.56,44649.0,40.9043,40.9411,40.8969,40.9337,44649.0
2015-11-18 15:40:00,55.55,55.65,55.54,55.59,85659.0,40.9264,41.0001,40.919,40.9558,85659.0
2015-11-18 15:45:00,55.59,55.69,55.58,55.68,74221.0,40.9558,41.0295,40.9485,41.0222,74221.0
2015-11-18 15:50:00,55.68,55.75,55.62,55.75,90510.0,41.0222,41.0737,40.978,41.0737,90510.0
2015-11-18 15:55:00,55.74,55.76,55.63,55.67,147652.0,41.0664,41.0811,40.9853,41.0148,147652.0
2015-11-19 09:30:00,55.5,55.72,55.44,55.51,77663.0,40.8895,41.0516,40.8453,40.8969,77663.0
2015-11-19 09:35:00,55.53,55.73,55.43,55.59,70944.0,40.9116,41.059,40.838,40.9558,70944.0
2015-11-19 09:40:00,55.59,55.81,55.59,55.69,54989.0,40.9558,41.1179,40.9558,41.0295,54989.0
2015-11-19 09:45:00,55.69,55.93,55.69,55.76,43259.0,41.0295,41.2063,41.0295,41.0811,43259.0
2015-11-19 09:50:00,55.75,55.82,55.65,55.74,58399.0,41.0737,41.1253,41.0001,41.0664,58399.0
2015-11-19 09:55:00,55.78,55.99,55.71,55.81,67068.0,41.0958,41.2505,41.0443,41.1179,67068.0
2015-11-19 10:00:00,55.8,55.88,55.6,55.71,46379.0,41.1106,41.1695,40.9632,41.0443,46379.0
2015-11-19 10:05:00,55.72,55.95,55.68,55.95,24724.0,41.0516,41.2211,41.0222,41.2211,24724.0
2015-11-19 10:10:00,55.93,56.01,55.89,55.96,56526.0,41.2063,41.2653,41.1769,41.2284,56526.0
2015-11-19 10:15:00,55.97,56.04,55.85,55.93,59325.0,41.2358,41.2874,41.1474,41.2063,59325.0
2015-11-19 10:20:00,55.91,56.03,55.87,55.9,27590.0,41.1916,41.28,41.1621,41.1842,27590.0
2015-11-19 10:25:00,55.94,56.0,55.9,55.96,30108.0,41.2137,41.2579,41.1842,41.2284,30108.0
2015-11-19 10:30:00,55.95,55.98,55.88,55.88,15948.0,41.2211,41.2432,41.1695,41.1695,15948.0
2015-11-19 10:35:00,55.88,55.9,55.76,55.86,30813.0,41.1695,41.1842,41.0811,41.1548,30813.0
2015-11-19 10:40:00,55.84,55.93,55.76,55.84,46864.0,41.14,41.2063,41.0811,41.14,46864.0
2015-11-19 10:45:00,55.81,55.83,55.74,55.78,34635.0,41.1179,41.1327,41.0664,41.0958,34635.0
2015-11-19 10:50:00,55.76,55.87,55.73,55.8,14741.0,41.0811,41.1621,41.059,41.1106,14741.0
2015-11-19 10:55:00,55.81,55.84,55.7,55.72,55329.0,41.1179,41.14,41.0369,41.0516,55329.0
2015-11-19 11:00:00,55.72,55.76,55.46,55.46,52615.0,41.0516,41.0811,40.8601,40.8601,52615.0
2015-11-19 11:05:00,55.49,55.63,55.47,55.52,27728.0,40.8822,40.9853,40.8674,40.9043,27728.0
2015-11-19 11:10:00,55.53,55.66,55.5,55.63,30222.0,40.9116,41.0074,40.8895,40.9853,30222.0
2015-11-19 11:15:00,55.63,55.66,55.56,55.6,17689.0,40.9853,41.0074,40.9337,40.9632,17689.0
2015-11-19 11:20:00,55.59,55.6,55.46,55.59,31366.0,40.9558,40.9632,40.8601,40.9558,31366.0
2015-11-19 11:25:00,55.59,55.64,55.49,55.49,14726.0,40.9558,40.9927,40.8822,40.8822,14726.0
2015-11-19 11:30:00,55.47,55.56,55.47,55.54,17182.0,40.8674,40.9337,40.8674,40.919,17182.0
2015-11-19 11:35:00,55.54,55.54,55.33,55.34,24817.0,40.919,40.919,40.7643,40.7717,24817.0
2015-11-19 11:40:00,55.33,55.44,55.31,55.44,9867.0,40.7643,40.8453,40.7496,40.8453,9867.0
2015-11-19 11:45:00,55.37,55.47,55.36,55.38,15600.0,40.7938,40.8674,40.7864,40.8011,15600.0
2015-11-19 11:50:00,55.36,55.41,55.29,55.35,32101.0,40.7864,40.8232,40.7348,40.779,32101.0
2015-11-19 11:55:00,55.3,55.33,55.24,55.25,11036.0,40.7422,40.7643,40.698,40.7054,11036.0
2015-11-19 12:00:00,55.27,55.38,55.26,55.36,7390.0,40.7201,40.8011,40.7127,40.7864,7390.0
2015-11-19 12:05:00,55.39,55.39,55.2,55.2,21492.0,40.8085,40.8085,40.6685,40.6685,21492.0
2015-11-19 12:10:00,55.2,55.25,55.19,55.23,6642.0,40.6685,40.7054,40.6611,40.6906,6642.0
2015-11-19 12:15:00,55.19,55.4,55.18,55.36,33259.0,40.6611,40.8159,40.6538,40.7864,33259.0
2015-11-19 12:20:00,55.32,55.37,55.17,55.19,9216.0,40.7569,40.7938,40.6464,40.6611,9216.0
2015-11-19 12:25:00,55.19,55.23,55.09,55.18,14347.0,40.6611,40.6906,40.5875,40.6538,14347.0
2015-11-19 12:30:00,55.2,55.4,55.19,55.37,27854.0,40.6685,40.8159,40.6611,40.7938,27854.0
2015-11-19 12:35:00,55.36,55.48,55.35,55.48,22380.0,40.7864,40.8748,40.779,40.8748,22380.0
2015-11-19 12:40:00,55.47,55.54,55.36,55.53,8789.0,40.8674,40.919,40.7864,40.9116,8789.0
2015-11-19 12:45:00,55.54,55.63,55.54,55.6,7546.0,40.919,40.9853,40.919,40.9632,7546.0
2015-11-19 12:50:00,55.6,55.78,55.57,55.78,19143.0,40.9632,41.0958,40.9411,41.0958,19143.0
2015-11-19 12:55:00,55.78,55.94,55.75,55.93,14327.0,41.0958,41.2137,41.0737,41.2063,14327.0
2015-11-19 13:00:00,55.92,55.92,55.83,55.84,13710.0,41.199,41.199,41.1327,41.14,13710.0
2015-11-19 13:05:00,55.86,55.98,55.86,55.95,28880.0,41.1548,41.2432,41.1548,41.2211,28880.0
2015-11-19 13:10:00,55.96,55.98,55.84,55.98,33743.0,41.2284,41.2432,41.14,41.2432,33743.0
2015-11-19 13:15:00,55.98,55.99,55.94,55.96,56054.0,41.2432,41.2505,41.2137,41.2284,56054.0
2015-11-19 13:20:00,55.93,56.01,55.85,55.99,34221.0,41.2063,41.2653,41.1474,41.2505,34221.0
2015-11-19 13:25:00,55.96,55.99,55.9,55.93,14682.0,41.2284,41.2505,41.1842,41.2063,14682.0
2015-11-19 13:30:00,55.9,55.92,55.84,55.85,12060.0,41.1842,41.199,41.14,41.1474,12060.0
2015-11-19 13:35:00,55.85,55.87,55.8,55.84,6498.0,41.1474,41.1621,41.1106,41.14,6498.0
2015-11-19 13:40:00,55.85,55.96,55.78,55.89,19123.0,41.1474,41.2284,41.0958,41.1769,19123.0
2015-11-19 13:45:00,55.9,55.97,55.89,55.97,19216.0,41.1842,41.2358,41.1769,41.2358,19216.0
2015-11-19 13:50:00,55.97,56.02,55.89,55.98,23621.0,41.2358,41.2727,41.1769,41.2432,23621.0
2015-11-19 13:55:00,55.97,56.03,55.89,55.95,13891.0,41.2358,41.28,41.1769,41.2211,13891.0
2015-11-19 14:00:00,55.95,55.98,55.81,55.81,17307.0,41.2211,41.2432,41.1179,41.1179,17307.0
2015-11-19 14:05:00,55.82,55.88,55.77,55.86,19123.0,41.1253,41.1695,41.0885,41.1548,19123.0
2015-11-19 14:10:00,55.86,55.87,55.74,55.77,7765.0,41.1548,41.1621,41.0664,41.0885,7765.0
2015-11-19 14:15:00,55.77,55.79,55.74,55.79,11185.0,41.0885,41.1032,41.0664,41.1032,11185.0
2015-11-19 14:20:00,55.78,55.79,55.73,55.73,13249.0,41.0958,41.1032,41.059,41.059,13249.0
2015-11-19 14:25:00,55.73,55.79,55.69,55.77,14232.0,41.059,41.1032,41.0295,41.0885,14232.0
2015-11-19 14:30:00,55.76,55.88,55.76,55.87,22226.0,41.0811,41.1695,41.0811,41.1621,22226.0
2015-11-19 14:35:00,55.85,55.89,55.79,55.81,20553.0,41.1474,41.1769,41.1032,41.1179,20553.0
2015-11-19 14:40:00,55.83,55.92,55.8,55.89,13288.0,41.1327,41.199,41.1106,41.1769,13288.0
2015-11-19 14:45:00,55.89,55.92,55.83,55.83,11071.0,41.1769,41.199,41.1327,41.1327,11071.0
2015-11-19 14:50:00,55.84,55.94,55.81,55.87,19309.0,41.14,41.2137,41.1179,41.1621,19309.0
2015-11-19 14:55:00,55.88,56.03,55.87,55.96,20696.0,41.1695,41.28,41.1621,41.2284,20696.0
2015-11-19 15:00:00,55.95,55.96,55.89,55.91,17826.0,41.2211,41.2284,41.1769,41.1916,17826.0
2015-11-19 15:05:00,55.92,55.93,55.82,55.86,33048.0,41.199,41.2063,41.1253,41.1548,33048.0
2015-11-19 15:10:00,55.87,55.87,55.74,55.8,19939.0,41.1621,41.1621,41.0664,41.1106,19939.0
2015-11-19 15:15:00,55.79,55.85,55.75,55.84,21994.0,41.1032,41.1474,41.0737,41.14,21994.0
2015-11-19 15:20:00,55.81,55.87,55.75,55.79,14766.0,41.1179,41.1621,41.0737,41.1032,14766.0
2015-11-19 15:25:00,55.81,55.86,55.75,55.82,28561.0,41.1179,41.1548,41.0737,41.1253,28561.0
2015-11-19 15:30:00,55.82,55.84,55.66,55.67,88836.0,41.1253,41.14,41.0074,41.0148,88836.0
2015-11-19 15:35:00,55.69,55.72,55.6,55.6,464885.0,41.0295,41.0516,40.9632,40.9632,464885.0
2015-11-19 15:40:00,55.62,55.66,55.58,55.59,55517.0,40.978,41.0074,40.9485,40.9558,55517.0
2015-11-19 15:45:00,55.59,55.81,55.56,55.77,117791.0,40.9558,41.1179,40.9337,41.0885,117791.0
2015-11-19 15:50:00,55.75,55.82,55.73,55.79,105536.0,41.0737,41.1253,41.059,41.1032,105536.0
2015-11-19 15:55:00,55.79,55.91,55.79,55.81,181620.0,41.1032,41.1916,41.1032,41.1179,181620.0
2015-11-20 09:30:00,55.97,55.97,55.74,55.92,197780.0,41.2358,41.2358,41.0664,41.199,197780.0
2015-11-20 09:35:00,55.94,56.32,55.89,56.32,80057.0,41.2137,41.4937,41.1769,41.4937,80057.0
2015-11-20 09:40:00,56.31,56.32,56.06,56.29,34076.0,41.4863,41.4937,41.3021,41.4716,34076.0
2015-11-20 09:45:00,56.27,56.35,56.15,56.24,15875.0,41.4568,41.5158,41.3684,41.4347,15875.0
2015-11-20 09:50:00,56.25,56.34,56.22,56.26,32092.0,41.4421,41.5084,41.42,41.4495,32092.0
2015-11-20 09:55:00,56.26,56.28,56.14,56.17,21621.0,41.4495,41.4642,41.3611,41.3832,21621.0
2015-11-20 10:00:00,56.18,56.19,56.09,56.14,27567.0,41.3905,41.3979,41.3242,41.3611,27567.0
2015-11-20 10:05:00,56.15,56.33,56.15,56.27,42307.0,41.3684,41.501,41.3684,41.4568,42307.0
2015-11-20 10:10:00,56.26,56.31,56.23,56.29,27217.0,41.4495,41.4863,41.4274,41.4716,27217.0
2015-11-20 10:15:00,56.29,56.37,56.27,56.3,83537.0,41.4716,41.5305,41.4568,41.4789,83537.0
2015-11-20 10:20:00,56.3,56.32,56.19,56.21,23119.0,41.4789,41.4937,41.3979,41.4126,23119.0
2015-11-20 10:25:00,56.21,56.28,56.18,56.18,32538.0,41.4126,41.4642,41.3905,41.3905,32538.0
2015-11-20 10:30:00,56.17,56.22,56.09,56.21,67925.0,41.3832,41.42,41.3242,41.4126,67925.0
2015-11-20 10:35:00,56.23,56.32,56.2,56.3,38707.0,41.4274,41.4937,41.4053,41.4789,38707.0
2015-11-20 10:40:00,56.28,56.3,56.24,56.25,86328.0,41.4642,41.4789,41.4347,41.4421,86328.0
2015-11-20 10:45:00,56.25,56.26,56.17,56.18,27271.0,41.4421,41.4495,41.3832,41.3905,27271.0
2015-11-20 10:50:00,56.17,56.19,56.1,56.1,26660.0,41.3832,41.3979,41.3316,41.3316,26660.0
2015-11-20 10:55:00,56.1,56.11,56.0,56.0,26381.0,41.3316,41.339,41.2579,41.2579,26381.0
2015-11-20 11:00:00,56.0,56.14,56.0,56.06,38661.0,41.2579,41.3611,41.2579,41.3021,38661.0
2015-11-20 11:05:00,56.04,56.07,55.97,56.07,29181.0,41.2874,41.3095,41.2358,41.3095,29181.0
2015-11-20 11:10:00,56.05,56.14,56.04,56.11,15249.0,41.2948,41.3611,41.2874,41.339,15249.0
2015-11-20 11:15:00,56.11,56.22,56.05,56.21,21389.0,41.339,41.42,41.2948,41.4126,21389.0
2015-11-20 11:20:00,56.21,56.23,56.17,56.19,18717.0,41.4126,41.4274,41.3832,41.3979,18717.0
2015-11-20 11:25:00,56.2,56.23,56.12,56.12,12077.0,41.4053,41.4274,41.3463,41.3463,12077.0
2015-11-20 11:30:00,56.12,56.17,56.1,56.13,25927.0,41.3463,41.3832,41.3316,41.3537,25927.0
2015-11-20 11:35:00,56.13,56.14,56.04,56.04,14620.0,41.3537,41.3611,41.2874,41.2874,14620.0
2015-11-20 11:40:00,56.04,56.08,56.01,56.04,25481.0,41.2874,41.3169,41.2653,41.2874,25481.0
2015-11-20 11:45:00,56.01,56.03,55.89,55.89,19451.0,41.2653,41.28,41.1769,41.1769,19451.0
2015-11-20 11:50:00,55.9,55.92,55.85,55.86,24558.0,41.1842,41.199,41.1474,41.1548,24558.0
2015-11-20 11:55:00,55.86,55.97,55.86,55.94,19505.0,41.1548,41.2358,41.1548,41.2137,19505.0
2015-11-20 12:00:00,55.94,55.94,55.78,55.84,20103.0,41.2137,41.2137,41.0958,41.14,20103.0
2015-11-20 12:05:00,55.84,55.93,55.84,55.88,12238.0,41.14,41.2063,41.14,41.1695,12238.0
2015-11-20 12:10:00,55.86,55.87,55.75,55.76,12334.0,41.1548,41.1621,41.0737,41.0811,12334.0
2015-11-20 12:15:00,55.76,55.97,55.72,55.97,14568.0,41.0811,41.2358,41.0516,41.2358,14568.0
2015-11-20 12:20:00,55.95,55.98,55.84,55.84,11662.0,41.2211,41.2432,41.14,41.14,11662.0
2015-11-20 12:25:00,55.87,55.89,55.78,55.79,8448.0,41.1621,41.1769,41.0958,41.1032,8448.0
2015-11-20 12:30:00,55.78,55.91,55.78,55.88,9270.0,41.0958,41.1916,41.0958,41.1695,9270.0
2015-11-20 12:35:00,55.86,55.99,55.85,55.96,9204.0,41.1548,41.2505,41.1474,41.2284,9204.0
2015-11-20 12:40:00,55.95,56.01,55.93,55.93,9402.0,41.2211,41.2653,41.2063,41.2063,9402.0
2015-11-20 12:45:00,55.94,56.0,55.93,55.96,11285.0,41.2137,41.2579,41.2063,41.2284,11285.0
2015-11-20 12:50:00,55.97,55.99,55.94,55.95,10317.0,41.2358,41.2505,41.2137,41.2211,10317.0
2015-11-20 12:55:00,55.93,55.94,55.82,55.85,10030.0,41.2063,41.2137,41.1253,41.1474,10030.0
2015-11-20 13:00:00,55.86,56.03,55.86,56.02,18681.0,41.1548,41.28,41.1548,41.2727,18681.0
2015-11-20 13:05:00,56.02,56.04,55.98,56.02,11211.0,41.2727,41.2874,41.2432,41.2727,11211.0
2015-11-20 13:10:00,56.03,56.07,55.96,55.96,16807.0,41.28,41.3095,41.2284,41.2284,16807.0
2015-11-20 13:15:00,55.96,55.98,55.91,55.96,14750.0,41.2284,41.2432,41.1916,41.2284,14750.0
2015-11-20 13:20:00,55.96,56.0,55.94,56.0,15468.0,41.2284,41.2579,41.2137,41.2579,15468.0
2015-11-20 13:25:00,56.01,56.04,55.97,55.97,13523.0,41.2653,41.2874,41.2358,41.2358,13523.0
2015-11-20 13:30:00,55.98,55.98,55.8,55.8,12132.0,41.2432,41.2432,41.1106,41.1106,12132.0
2015-11-20 13:35:00,55.79,55.94,55.74,55.94,27489.0,41.1032,41.2137,41.0664,41.2137,27489.0
2015-11-20 13:40:00,55.93,55.95,55.83,55.84,13940.0,41.2063,41.2211,41.1327,41.14,13940.0
2015-11-20 13:45:00,55.85,55.89,55.8,55.8,8735.0,41.1474,41.1769,41.1106,41.1106,8735.0
2015-11-20 13:50:00,55.78,55.84,55.75,55.84,15772.0,41.0958,41.14,41.0737,41.14,15772.0
2015-11-20 13:55:00,55.84,55.87,55.74,55.78,29478.0,41.14,41.1621,41.0664,41.0958,29478.0
2015-11-20 14:00:00,55.76,55.85,55.75,55.76,32787.0,41.0811,41.1474,41.0737,41.0811,32787.0
2015-11-20 14:05:00,55.75,55.86,55.73,55.85,16450.0,41.0737,41.1548,41.059,41.1474,16450.0
2015-11-20 14:10:00,55.88,56.01,55.86,55.98,16009.0,41.1695,41.2653,41.1548,41.2432,16009.0
2015-11-20 14:15:00,55.97,56.04,55.94,56.04,29992.0,41.2358,41.2874,41.2137,41.2874,29992.0
2015-11-20 14:20:00,56.05,56.05,55.91,55.92,26999.0,41.2948,41.2948,41.1916,41.199,26999.0
2015-11-20 14:25:00,55.93,55.94,55.81,55.81,9142.0,41.2063,41.2137,41.1179,41.1179,9142.0
2015-11-20 14:30:00,55.8,55.89,55.77,55.88,16381.0,41.1106,41.1769,41.0885,41.1695,16381.0
2015-11-20 14:35:00,55.86,55.96,55.86,55.96,26719.0,41.1548,41.2284,41.1548,41.2284,26719.0
2015-11-20 14:40:00,55.97,56.01,55.95,55.95,26916.0,41.2358,41.2653,41.2211,41.2211,26916.0
2015-11-20 14:45:00,55.96,56.01,55.91,56.01,35754.0,41.2284,41.2653,41.1916,41.2653,35754.0
2015-11-20 14:50:00,56.0,56.06,55.99,55.99,23595.0,41.2579,41.3021,41.2505,41.2505,23595.0
2015-11-20 14:55:00,55.99,55.99,55.94,55.94,17968.0,41.2505,41.2505,41.2137,41.2137,17968.0
2015-11-20 15:00:00,55.93,55.96,55.85,55.88,26548.0,41.2063,41.2284,41.1474,41.1695,26548.0
2015-11-20 15:05:00,55.88,56.04,55.85,55.98,38274.0,41.1695,41.2874,41.1474,41.2432,38274.0
2015-11-20 15:10:00,55.97,56.0,55.91,55.99,27110.0,41.2358,41.2579,41.1916,41.2505,27110.0
2015-11-20 15:15:00,55.99,55.99,55.94,55.97,17421.0,41.2505,41.2505,41.2137,41.2358,17421.0
2015-11-20 15:20:00,55.97,55.97,55.89,55.94,27057.0,41.2358,41.2358,41.1769,41.2137,27057.0
2015-11-20 15:25:00,55.95,55.97,55.87,55.97,38007.0,41.2211,41.2358,41.1621,41.2358,38007.0
2015-11-20 15:30:00,55.97,56.09,55.97,56.04,50748.0,41.2358,41.3242,41.2358,41.2874,50748.0
2015-11-20 15:35:00,56.03,56.07,55.95,55.96,56721.0,41.28,41.3095,41.2211,41.2284,56721.0
2015-11-20 15:40:00,55.96,56.0,55.92,56.0,64504.0,41.2284,41.2579,41.199,41.2579,64504.0
2015-11-20 15:45:00,55.99,56.0,55.91,55.98,71885.0,41.2505,41.2579,41.1916,41.2432,71885.0
2015-11-20 15:50:00,55.98,56.01,55.95,55.96,78854.0,41.2432,41.2653,41.2211,41.2284,78854.0
2015-11-20 15:55:00,55.96,55.97,55.89,55.95,155656.0,41.2284,41.2358,41.1769,41.2211,155656.0
2015-11-23 09:30:00,54.78,55.38,54.58,54.98,225275.0,40.3591,40.8011,40.2117,40.5064,225275.0
2015-11-23 09:35:00,54.98,55.23,54.88,55.14,111043.0,40.5064,40.6906,40.4328,40.6243,111043.0
2015-11-23 09:40:00,55.12,55.62,55.11,55.55,40262.0,40.6096,40.978,40.6022,40.9264,40262.0
2015-11-23 09:45:00,55.56,55.56,55.27,55.5,42424.0,40.9337,40.9337,40.7201,40.8895,42424.0
2015-11-23 09:50:00,55.5,55.59,55.4,55.56,35945.0,40.8895,40.9558,40.8159,40.9337,35945.0
2015-11-23 09:55:00,55.52,55.57,55.31,55.31,66254.0,40.9043,40.9411,40.7496,40.7496,66254.0
2015-11-23 10:00:00,55.33,55.34,55.16,55.17,59382.0,40.7643,40.7717,40.639,40.6464,59382.0
2015-11-23 10:05:00,55.2,55.24,55.16,55.22,35654.0,40.6685,40.698,40.639,40.6833,35654.0
2015-11-23 10:10:00,55.24,55.25,55.2,55.21,57605.0,40.698,40.7054,40.6685,40.6759,57605.0
2015-11-23 10:15:00,55.22,55.67,55.2,55.67,40476.0,40.6833,41.0148,40.6685,41.0148,40476.0
2015-11-23 10:20:00,55.66,55.72,55.61,55.65,26421.0,41.0074,41.0516,40.9706,41.0001,26421.0
2015-11-23 10:25:00,55.66,55.83,55.54,55.83,111087.0,41.0074,41.1327,40.919,41.1327,111087.0
2015-11-23 10:30:00,55.84,55.92,55.74,55.85,44529.0,41.14,41.199,41.0664,41.1474,44529.0
2015-11-23 10:35:00,55.85,55.97,55.85,55.86,25045.0,41.1474,41.2358,41.1474,41.1548,25045.0
2015-11-23 10:40:00,55.86,56.05,55.81,56.04,63440.0,41.1548,41.2948,41.1179,41.2874,63440.0
2015-11-23 10:45:00,56.04,56.15,55.97,56.13,27367.0,41.2874,41.3684,41.2358,41.3537,27367.0
2015-11-23 10:50:00,56.13,56.17,56.08,56.1,21096.0,41.3537,41.3832,41.3169,41.3316,21096.0
2015-11-23 10:55:00,56.12,56.17,56.09,56.16,18059.0,41.3463,41.3832,41.3242,41.3758,18059.0
2015-11-23 11:00:00,56.15,56.15,55.92,55.92,17356.0,41.3684,41.3684,41.199,41.199,17356.0
2015-11-23 11:05:00,55.9,56.06,55.88,56.04,76784.0,41.1842,41.3021,41.1695,41.2874,76784.0
2015-11-23 11:10:00,56.04,56.14,56.04,56.11,35981.0,41.2874,41.3611,41.2874,41.339,35981.0
2015-11-23 11:15:00,56.1,56.23,56.09,56.22,31930.0,41.3316,41.4274,41.3242,41.42,31930.0
2015-11-23 11:20:00,56.22,56.3,56.19,56.19,39396.0,41.42,41.4789,41.3979,41.3979,39396.0
2015-11-23 11:25:00,56.18,56.45,56.17,56.45,22500.0,41.3905,41.5895,41.3832,41.5895,22500.0
2015-11-23 11:30:00,56.44,56.45,56.25,56.26,22597.0,41.5821,41.5895,41.4421,41.4495,22597.0
2015-11-23 11:35:00,56.24,56.43,56.24,56.37,23218.0,41.4347,41.5747,41.4347,41.5305,23218.0
2015-11-23 11:40:00,56.36,56.43,56.34,56.43,7153.0,41.5231,41.5747,41.5084,41.5747,7153.0
2015-11-23 11:45:00,56.43,56.49,56.4,56.44,18952.0,41.5747,41.6189,41.5526,41.5821,18952.0
2015-11-23 11:50:00,56.44,56.48,56.41,56.46,21840.0,41.5821,41.6116,41.56,41.5968,21840.0
2015-11-23 11:55:00,56.46,56.48,56.4,56.42,15683.0,41.5968,41.6116,41.5526,41.5673,15683.0
2015-11-23 12:00:00,56.4,56.4,56.32,56.32,18061.0,41.5526,41.5526,41.4937,41.4937,18061.0
2015-11-23 12:05:00,56.32,56.32,56.18,56.24,12201.0,41.4937,41.4937,41.3905,41.4347,12201.0
2015-11-23 12:10:00,56.22,56.27,56.2,56.2,13653.0,41.42,41.4568,41.4053,41.4053,13653.0
2015-11-23 12:15:00,56.18,56.22,56.12,56.22,15536.0,41.3905,41.42,41.3463,41.42,15536.0
2015-11-23 12:20:00,56.23,56.26,56.11,56.13,13324.0,41.4274,41.4495,41.339,41.3537,13324.0
2015-11-23 12:25:00,56.15,56.24,56.14,56.21,8868.0,41.3684,41.4347,41.3611,41.4126,8868.0
2015-11-23 12:30:00,56.2,56.23,56.12,56.21,10664.0,41.4053,41.4274,41.3463,41.4126,10664.0
2015-11-23 12:35:00,56.23,56.23,56.1,56.14,11509.0,41.4274,41.4274,41.3316,41.3611,11509.0
2015-11-23 12:40:00,56.12,56.17,56.12,56.16,11315.0,41.3463,41.3832,41.3463,41.3758,11315.0
2015-11-23 12:45:00,56.16,56.16,56.1,56.16,9364.0,41.3758,41.3758,41.3316,41.3758,9364.0
2015-11-23 12:50:00,56.16,56.29,56.15,56.25,14135.0,41.3758,41.4716,41.3684,41.4421,14135.0
2015-11-23 12:55:00,56.27,56.27,56.18,56.25,13052.0,41.4568,41.4568,41.3905,41.4421,13052.0
2015-11-23 13:00:00,56.25,56.29,56.24,56.28,13781.0,41.4421,41.4716,41.4347,41.4642,13781.0
2015-11-23 13:05:00,56.28,56.39,56.28,56.34,18231.0,41.4642,41.5452,41.4642,41.5084,18231.0
2015-11-23 13:10:00,56.34,56.35,56.31,56.33,10953.0,41.5084,41.5158,41.4863,41.501,10953.0
2015-11-23 13:15:00,56.34,56.37,56.3,56.37,12675.0,41.5084,41.5305,41.4789,41.5305,12675.0
2015-11-23 13:20:00,56.37,56.41,56.32,56.36,13248.0,41.5305,41.56,41.4937,41.5231,13248.0
2015-11-23 13:25:00,56.37,56.42,56.35,56.39,12419.0,41.5305,41.5673,41.5158,41.5452,12419.0
2015-11-23 13:30:00,56.38,56.38,56.26,56.33,12814.0,41.5379,41.5379,41.4495,41.501,12814.0
2015-11-23 13:35:00,56.33,56.42,56.31,56.38,25325.0,41.501,41.5673,41.4863,41.5379,25325.0
2015-11-23 13:40:00,56.38,56.39,56.31,56.35,9931.0,41.5379,41.5452,41.4863,41.5158,9931.0
2015-11-23 13:45:00,56.35,56.37,56.27,56.27,9455.0,41.5158,41.5305,41.4568,41.4568,9455.0
2015-11-23 13:50:00,56.27,56.31,56.23,56.3,15673.0,41.4568,41.4863,41.4274,41.4789,15673.0
2015-11-23 13:55:00,56.3,56.31,56.24,56.26,8731.0,41.4789,41.4863,41.4347,41.4495,8731.0
2015-11-23 14:00:00,56.25,56.25,56.1,56.11,15275.0,41.4421,41.4421,41.3316,41.339,15275.0
2015-11-23 14:05:00,56.1,56.13,56.05,56.07,24063.0,41.3316,41.3537,41.2948,41.3095,24063.0
2015-11-23 14:10:00,56.05,56.24,56.01,56.19,30672.0,41.2948,41.4347,41.2653,41.3979,30672.0
2015-11-23 14:15:00,56.21,56.29,56.21,56.24,15744.0,41.4126,41.4716,41.4126,41.4347,15744.0
2015-11-23 14:20:00,56.25,56.25,56.09,56.09,8211.0,41.4421,41.4421,41.3242,41.3242,8211.0
2015-11-23 14:25:00,56.06,56.18,56.05,56.18,15585.0,41.3021,41.3905,41.2948,41.3905,15585.0
2015-11-23 14:30:00,56.18,56.2,56.08,56.11,11246.0,41.3905,41.4053,41.3169,41.339,11246.0
2015-11-23 14:35:00,56.11,56.11,56.0,56.03,17503.0,41.339,41.339,41.2579,41.28,17503.0
2015-11-23 14:40:00,56.06,56.14,56.01,56.12,14338.0,41.3021,41.3611,41.2653,41.3463,14338.0
2015-11-23 14:45:00,56.12,56.23,56.12,56.17,15824.0,41.3463,41.4274,41.3463,41.3832,15824.0
2015-11-23 14:50:00,56.18,56.26,56.18,56.18,14125.0,41.3905,41.4495,41.3905,41.3905,14125.0
2015-11-23 14:55:00,56.19,56.25,56.16,56.17,23345.0,41.3979,41.4421,41.3758,41.3832,23345.0
2015-11-23 15:00:00,56.17,56.23,56.16,56.22,15767.0,41.3832,41.4274,41.3758,41.42,15767.0
2015-11-23 15:05:00,56.22,56.31,56.2,56.26,22371.0,41.42,41.4863,41.4053,41.4495,22371.0
2015-11-23 15:10:00,56.26,56.29,56.23,56.29,32931.0,41.4495,41.4716,41.4274,41.4716,32931.0
2015-11-23 15:15:00,56.29,56.29,56.2,56.24,16880.0,41.4716,41.4716,41.4053,41.4347,16880.0
2015-11-23 15:20:00,56.25,56.28,56.16,56.16,25534.0,41.4421,41.4642,41.3758,41.3758,25534.0
2015-11-23 15:25:00,56.16,56.22,56.14,56.22,24614.0,41.3758,41.42,41.3611,41.42,24614.0
2015-11-23 15:30:00,56.22,56.28,56.2,56.25,22183.0,41.42,41.4642,41.4053,41.4421,22183.0
2015-11-23 15:35:00,56.25,56.28,56.2,56.21,28071.0,41.4421,41.4642,41.4053,41.4126,28071.0
2015-11-23 15:40:00,56.2,56.21,56.15,56.19,56158.0,41.4053,41.4126,41.3684,41.3979,56158.0
2015-11-23 15:45:00,56.19,56.33,56.16,56.33,88490.0,41.3979,41.501,41.3758,41.501,88490.0
2015-11-23 15:50:00,56.32,56.4,56.31,56.39,92284.0,41.4937,41.5526,41.4863,41.5452,92284.0
2015-11-23 15:55:00,56.38,56.45,56.33,56.39,337160.0,41.5379,41.5895,41.501,41.5452,337160.0
2015-11-24 09:30:00,56.35,56.78,56.25,56.76,110325.0,41.5158,41.8326,41.4421,41.8178,110325.0
2015-11-24 09:35:00,56.78,56.97,56.57,56.81,48514.0,41.8326,41.9726,41.6779,41.8547,48514.0
2015-11-24 09:40:00,56.85,57.06,56.83,57.0,89113.0,41.8842,42.0389,41.8694,41.9947,89113.0
2015-11-24 09:45:00,56.99,57.06,56.86,57.03,53649.0,41.9873,42.0389,41.8915,42.0168,53649.0
2015-11-24 09:50:00,57.05,57.2,56.97,57.11,86758.0,42.0315,42.142,41.9726,42.0757,86758.0
2015-11-24 09:55:00,57.09,57.2,56.98,57.01,27707.0,42.061,42.142,41.9799,42.002,27707.0
2015-11-24 10:00:00,56.98,57.16,56.69,57.16,28995.0,41.9799,42.1125,41.7663,42.1125,28995.0
2015-11-24 10:05:00,57.13,57.21,56.79,56.85,46844.0,42.0904,42.1494,41.8399,41.8842,46844.0
2015-11-24 10:10:00,56.84,56.91,56.64,56.65,38400.0,41.8768,41.9284,41.7294,41.7368,38400.0
2015-11-24 10:15:00,56.63,56.63,56.4,56.47,24674.0,41.7221,41.7221,41.5526,41.6042,24674.0
2015-11-24 10:20:00,56.45,56.49,56.4,56.46,22283.0,41.5895,41.6189,41.5526,41.5968,22283.0
2015-11-24 10:25:00,56.44,56.53,56.37,56.46,29147.0,41.5821,41.6484,41.5305,41.5968,29147.0
2015-11-24 10:30:00,56.46,56.47,56.32,56.35,27743.0,41.5968,41.6042,41.4937,41.5158,27743.0
2015-11-24 10:35:00,56.32,56.55,56.32,56.42,37489.0,41.4937,41.6631,41.4937,41.5673,37489.0
2015-11-24 10:40:00,56.42,56.43,56.31,56.36,17644.0,41.5673,41.5747,41.4863,41.5231,17644.0
2015-11-24 10:45:00,56.35,56.36,56.15,56.17,14797.0,41.5158,41.5231,41.3684,41.3832,14797.0
2015-11-24 10:50:00,56.17,56.24,56.11,56.12,29569.0,41.3832,41.4347,41.339,41.3463,29569.0
2015-11-24 10:55:00,56.13,56.27,56.11,56.18,24399.0,41.3537,41.4568,41.339,41.3905,24399.0
2015-11-24 11:00:00,56.16,56.16,56.08,56.16,21054.0,41.3758,41.3758,41.3169,41.3758,21054.0
2015-11-24 11:05:00,56.18,56.3,56.18,56.28,15832.0,41.3905,41.4789,41.3905,41.4642,15832.0
2015-11-24 11:10:00,56.28,56.4,56.25,56.39,16934.0,41.4642,41.5526,41.4421,41.5452,16934.0
2015-11-24 11:15:00,56.4,56.41,56.22,56.3,20964.0,41.5526,41.56,41.42,41.4789,20964.0
2015-11-24 11:20:00,56.3,56.43,56.21,56.42,39783.0,41.4789,41.5747,41.4126,41.5673,39783.0
2015-11-24 11:25:00,56.45,56.6,56.44,56.6,21463.0,41.5895,41.7,41.5821,41.7,21463.0
2015-11-24 11:30:00,56.62,56.72,56.59,56.65,28747.0,41.7147,41.7884,41.6926,41.7368,28747.0
2015-11-24 11:35:00,56.65,56.75,56.64,56.66,14531.0,41.7368,41.8105,41.7294,41.7442,14531.0
2015-11-24 11:40:00,56.68,56.77,56.64,56.74,18477.0,41.7589,41.8252,41.7294,41.8031,18477.0
2015-11-24 11:45:00,56.75,56.85,56.75,56.79,21593.0,41.8105,41.8842,41.8105,41.8399,21593.0
2015-11-24 11:50:00,56.78,56.94,56.78,56.92,25745.0,41.8326,41.9505,41.8326,41.9357,25745.0
2015-11-24 11:55:00,56.94,57.2,56.93,57.07,33027.0,41.9505,42.142,41.9431,42.0462,33027.0
2015-11-24 12:00:00,57.07,57.19,57.01,57.14,19923.0,42.0462,42.1346,42.002,42.0978,19923.0
2015-11-24 12:05:00,57.14,57.19,57.09,57.15,12590.0,42.0978,42.1346,42.061,42.1052,12590.0
2015-11-24 12:10:00,57.15,57.16,57.01,57.07,23466.0,42.1052,42.1125,42.002,42.0462,23466.0
2015-11-24 12:15:00,57.07,57.1,56.97,56.97,13768.0,42.0462,42.0683,41.9726,41.9726,13768.0
2015-11-24 12:20:00,57.0,57.02,56.92,57.02,23318.0,41.9947,42.0094,41.9357,42.0094,23318.0
2015-11-24 12:25:00,57.01,57.2,56.99,57.16,31648.0,42.002,42.142,41.9873,42.1125,31648.0
2015-11-24 12:30:00,57.15,57.26,57.13,57.25,40209.0,42.1052,42.1862,42.0904,42.1789,40209.0
2015-11-24 12:35:00,57.27,57.33,57.22,57.32,23956.0,42.1936,42.2378,42.1567,42.2304,23956.0
2015-11-24 12:40:00,57.32,57.33,57.17,57.18,18181.0,42.2304,42.2378,42.1199,42.1273,18181.0
2015-11-24 12:45:00,57.18,57.22,57.13,57.2,16868.0,42.1273,42.1567,42.0904,42.142,16868.0
2015-11-24 12:50:00,57.19,57.24,57.18,57.21,15968.0,42.1346,42.1715,42.1273,42.1494,15968.0
2015-11-24 12:55:00,57.21,57.22,57.13,57.16,15194.0,42.1494,42.1567,42.0904,42.1125,15194.0
2015-11-24 13:00:00,57.15,57.22,57.09,57.19,38500.0,42.1052,42.1567,42.061,42.1346,38500.0
2015-11-24 13:05:00,57.19,57.3,57.17,57.27,29932.0,42.1346,42.2157,42.1199,42.1936,29932.0
2015-11-24 13:10:00,57.28,57.29,57.18,57.26,29725.0,42.201,42.2083,42.1273,42.1862,29725.0
2015-11-24 13:15:00,57.25,57.26,57.17,57.19,21417.0,42.1789,42.1862,42.1199,42.1346,21417.0
2015-11-24 13:20:00,57.18,57.29,57.17,57.26,22597.0,42.1273,42.2083,42.1199,42.1862,22597.0
2015-11-24 13:25:00,57.26,57.3,57.23,57.28,33676.0,42.1862,42.2157,42.1641,42.201,33676.0
2015-11-24 13:30:00,57.3,57.4,57.29,57.36,23283.0,42.2157,42.2894,42.2083,42.2599,23283.0
2015-11-24 13:35:00,57.36,57.45,57.34,57.42,15499.0,42.2599,42.3262,42.2452,42.3041,15499.0
2015-11-24 13:40:00,57.41,57.42,57.33,57.36,13989.0,42.2967,42.3041,42.2378,42.2599,13989.0
2015-11-24 13:45:00,57.38,57.39,57.29,57.34,13653.0,42.2746,42.282,42.2083,42.2452,13653.0
2015-11-24 13:50:00,57.33,57.35,57.27,57.35,13169.0,42.2378,42.2525,42.1936,42.2525,13169.0
2015-11-24 13:55:00,57.36,57.39,57.33,57.39,44734.0,42.2599,42.282,42.2378,42.282,44734.0
2015-11-24 14:00:00,57.39,57.56,57.39,57.56,44798.0,42.282,42.4072,42.282,42.4072,44798.0
2015-11-24 14:05:00,57.56,57.67,57.52,57.55,53799.0,42.4072,42.4883,42.3778,42.3999,53799.0
2015-11-24 14:10:00,57.54,57.58,57.33,57.33,29624.0,42.3925,42.422,42.2378,42.2378,29624.0
2015-11-24 14:15:00,57.34,57.42,57.32,57.37,23959.0,42.2452,42.3041,42.2304,42.2673,23959.0
2015-11-24 14:20:00,57.38,57.4,57.31,57.36,20117.0,42.2746,42.2894,42.2231,42.2599,20117.0
2015-11-24 14:25:00,57.38,57.45,57.29,57.42,41858.0,42.2746,42.3262,42.2083,42.3041,41858.0
2015-11-24 14:30:00,57.42,57.47,57.36,57.45,17160.0,42.3041,42.3409,42.2599,42.3262,17160.0
2015-11-24 14:35:00,57.46,57.49,57.42,57.46,19352.0,42.3336,42.3557,42.3041,42.3336,19352.0
2015-11-24 14:40:00,57.47,57.52,57.44,57.47,18653.0,42.3409,42.3778,42.3188,42.3409,18653.0
2015-11-24 14:45:00,57.47,57.5,57.34,57.34,17381.0,42.3409,42.363,42.2452,42.2452,17381.0
2015-11-24 14:50:00,57.35,57.38,57.31,57.34,19591.0,42.2525,42.2746,42.2231,42.2452,19591.0
2015-11-24 14:55:00,57.35,57.48,57.32,57.48,19284.0,42.2525,42.3483,42.2304,42.3483,19284.0
2015-11-24 15:00:00,57.46,57.46,57.3,57.31,21927.0,42.3336,42.3336,42.2157,42.2231,21927.0
2015-11-24 15:05:00,57.3,57.39,57.26,57.39,30873.0,42.2157,42.282,42.1862,42.282,30873.0
2015-11-24 15:10:00,57.38,57.4,57.3,57.39,27598.0,42.2746,42.2894,42.2157,42.282,27598.0
2015-11-24 15:15:00,57.38,57.49,57.37,57.39,35107.0,42.2746,42.3557,42.2673,42.282,35107.0
2015-11-24 15:20:00,57.38,57.46,57.27,57.28,27657.0,42.2746,42.3336,42.1936,42.201,27657.0
2015-11-24 15:25:00,57.27,57.34,57.23,57.25,19193.0,42.1936,42.2452,42.1641,42.1789,19193.0
2015-11-24 15:30:00,57.25,57.27,57.16,57.2,35679.0,42.1789,42.1936,42.1125,42.142,35679.0
2015-11-24 15:35:00,57.22,57.22,57.08,57.09,34087.0,42.1567,42.1567,42.0536,42.061,34087.0
2015-11-24 15:40:00,57.09,57.11,57.05,57.07,35920.0,42.061,42.0757,42.0315,42.0462,35920.0
2015-11-24 15:45:00,57.06,57.09,57.01,57.07,68248.0,42.0389,42.061,42.002,42.0462,68248.0
2015-11-24 15:50:00,57.08,57.09,57.01,57.02,54540.0,42.0536,42.061,42.002,42.0094,54540.0
2015-11-24 15:55:00,57.02,57.21,57.0,57.19,240420.0,42.0094,42.1494,41.9947,42.1346,240420.0
2015-11-25 09:30:00,57.55,57.93,57.53,57.91,147025.0,42.3999,42.6798,42.3851,42.6651,147025.0
2015-11-25 09:35:00,57.94,58.04,57.32,57.35,87650.0,42.6872,42.7609,42.2304,42.2525,87650.0
2015-11-25 09:40:00,57.32,57.52,57.08,57.52,66839.0,42.2304,42.3778,42.0536,42.3778,66839.0
2015-11-25 09:45:00,57.51,57.7,57.41,57.68,41018.0,42.3704,42.5104,42.2967,42.4957,41018.0
2015-11-25 09:50:00,57.7,57.87,57.69,57.76,41076.0,42.5104,42.6356,42.503,42.5546,41076.0
2015-11-25 09:55:00,57.76,58.0,57.76,57.98,78784.0,42.5546,42.7314,42.5546,42.7167,78784.0
2015-11-25 10:00:00,57.97,57.98,57.73,57.9,35901.0,42.7093,42.7167,42.5325,42.6577,35901.0
2015-11-25 10:05:00,57.93,58.0,57.81,57.93,64778.0,42.6798,42.7314,42.5914,42.6798,64778.0
2015-11-25 10:10:00,57.93,57.98,57.85,57.91,43897.0,42.6798,42.7167,42.6209,42.6651,43897.0
2015-11-25 10:15:00,57.9,58.03,57.85,57.95,65135.0,42.6577,42.7535,42.6209,42.6946,65135.0
2015-11-25 10:20:00,57.96,58.01,57.82,57.85,25293.0,42.7019,42.7388,42.5988,42.6209,25293.0
2015-11-25 10:25:00,57.82,58.01,57.81,57.98,21354.0,42.5988,42.7388,42.5914,42.7167,21354.0
2015-11-25 10:30:00,57.98,58.03,57.87,57.99,56783.0,42.7167,42.7535,42.6356,42.724,56783.0
2015-11-25 10:35:00,57.98,57.98,57.69,57.7,32193.0,42.7167,42.7167,42.503,42.5104,32193.0
2015-11-25 10:40:00,57.71,57.84,57.66,57.69,24729.0,42.5178,42.6135,42.4809,42.503,24729.0
2015-11-25 10:45:00,57.7,57.72,57.61,57.62,18865.0,42.5104,42.5251,42.4441,42.4514,18865.0
2015-11-25 10:50:00,57.61,57.69,57.53,57.54,45021.0,42.4441,42.503,42.3851,42.3925,45021.0
2015-11-25 10:55:00,57.56,57.61,57.48,57.48,49309.0,42.4072,42.4441,42.3483,42.3483,49309.0
2015-11-25 11:00:00,57.47,57.54,57.32,57.35,50673.0,42.3409,42.3925,42.2304,42.2525,50673.0
2015-11-25 11:05:00,57.34,57.85,57.28,57.73,127466.0,42.2452,42.6209,42.201,42.5325,127466.0
2015-11-25 11:10:00,57.72,57.88,57.66,57.71,54448.0,42.5251,42.643,42.4809,42.5178,54448.0
2015-11-25 11:15:00,57.7,57.8,57.69,57.8,54594.0,42.5104,42.5841,42.503,42.5841,54594.0
2015-11-25 11:20:00,57.82,57.99,57.8,57.92,55201.0,42.5988,42.724,42.5841,42.6725,55201.0
2015-11-25 11:25:00,57.92,57.95,57.7,57.7,35634.0,42.6725,42.6946,42.5104,42.5104,35634.0
2015-11-25 11:30:00,57.72,57.84,57.69,57.81,17357.0,42.5251,42.6135,42.503,42.5914,17357.0
2015-11-25 11:35:00,57.83,57.92,57.67,57.91,41546.0,42.6062,42.6725,42.4883,42.6651,41546.0
2015-11-25 11:40:00,57.91,58.02,57.87,58.0,36379.0,42.6651,42.7461,42.6356,42.7314,36379.0
2015-11-25 11:45:00,58.0,58.09,58.0,58.02,34927.0,42.7314,42.7977,42.7314,42.7461,34927.0
2015-11-25 11:50:00,58.02,58.14,58.0,58.1,30590.0,42.7461,42.8346,42.7314,42.8051,30590.0
2015-11-25 11:55:00,58.13,58.2,58.13,58.2,22200.0,42.8272,42.8788,42.8272,42.8788,22200.0
2015-11-25 12:00:00,58.2,58.55,58.2,58.47,169145.0,42.8788,43.1366,42.8788,43.0777,169145.0
2015-11-25 12:05:00,58.46,58.47,58.18,58.32,38014.0,43.0703,43.0777,42.864,42.9672,38014.0
2015-11-25 12:10:00,58.32,58.32,58.12,58.2,26586.0,42.9672,42.9672,42.8198,42.8788,26586.0
2015-11-25 12:15:00,58.23,58.4,58.08,58.37,40156.0,42.9009,43.0261,42.7904,43.004,40156.0
2015-11-25 12:20:00,58.36,58.47,58.31,58.43,18214.0,42.9966,43.0777,42.9598,43.0482,18214.0
2015-11-25 12:25:00,58.42,58.42,58.2,58.26,19586.0,43.0408,43.0408,42.8788,42.923,19586.0
2015-11-25 12:30:00,58.25,58.31,58.12,58.3,18874.0,42.9156,42.9598,42.8198,42.9524,18874.0
2015-11-25 12:35:00,58.31,58.45,58.3,58.43,23537.0,42.9598,43.0629,42.9524,43.0482,23537.0
2015-11-25 12:40:00,58.41,58.51,58.34,58.35,41619.0,43.0335,43.1072,42.9819,42.9893,41619.0
2015-11-25 12:45:00,58.35,58.43,58.32,58.4,22758.0,42.9893,43.0482,42.9672,43.0261,22758.0
2015-11-25 12:50:00,58.4,58.64,58.39,58.64,73640.0,43.0261,43.2029,43.0187,43.2029,73640.0
2015-11-25 12:55:00,58.64,58.67,58.64,58.64,27904.0,43.2029,43.225,43.2029,43.2029,27904.0
2015-11-25 13:00:00,58.66,58.69,58.57,58.59,34660.0,43.2177,43.2398,43.1514,43.1661,34660.0
2015-11-25 13:05:00,58.59,58.59,58.42,58.45,35966.0,43.1661,43.1661,43.0408,43.0629,35966.0
2015-11-25 13:10:00,58.43,58.79,58.42,58.65,58207.0,43.0482,43.3134,43.0408,43.2103,58207.0
2015-11-25 13:15:00,58.67,58.8,58.67,58.74,17684.0,43.225,43.3208,43.225,43.2766,17684.0
2015-11-25 13:20:00,58.75,59.33,58.74,59.16,188440.0,43.284,43.7113,43.2766,43.586,188440.0
2015-11-25 13:25:00,59.17,59.25,59.02,59.05,62772.0,43.5934,43.6523,43.4829,43.505,62772.0
2015-11-25 13:30:00,59.06,59.07,58.9,58.92,47352.0,43.5124,43.5197,43.3945,43.4092,47352.0
2015-11-25 13:35:00,58.93,58.98,58.84,58.85,30739.0,43.4166,43.4534,43.3503,43.3576,30739.0
2015-11-25 13:40:00,58.84,58.92,58.74,58.89,27909.0,43.3503,43.4092,43.2766,43.3871,27909.0
2015-11-25 13:45:00,58.89,58.92,58.72,58.74,33574.0,43.3871,43.4092,43.2619,43.2766,33574.0
2015-11-25 13:50:00,58.77,58.91,58.77,58.9,31589.0,43.2987,43.4019,43.2987,43.3945,31589.0
2015-11-25 13:55:00,58.9,58.91,58.71,58.76,42921.0,43.3945,43.4019,43.2545,43.2913,42921.0
2015-11-25 14:00:00,58.75,58.82,58.65,58.66,102990.0,43.284,43.3355,43.2103,43.2177,102990.0
2015-11-25 14:05:00,58.65,58.66,58.44,58.45,44539.0,43.2103,43.2177,43.0556,43.0629,44539.0
2015-11-25 14:10:00,58.44,58.49,58.34,58.35,32659.0,43.0556,43.0924,42.9819,42.9893,32659.0
2015-11-25 14:15:00,58.35,58.36,58.28,58.29,30634.0,42.9893,42.9966,42.9377,42.9451,30634.0
2015-11-25 14:20:00,58.3,58.35,58.19,58.28,36850.0,42.9524,42.9893,42.8714,42.9377,36850.0
2015-11-25 14:25:00,58.26,58.36,58.26,58.29,22599.0,42.923,42.9966,42.923,42.9451,22599.0
2015-11-25 14:30:00,58.29,58.29,58.11,58.11,28726.0,42.9451,42.9451,42.8125,42.8125,28726.0
2015-11-25 14:35:00,58.1,58.15,58.0,58.04,27810.0,42.8051,42.8419,42.7314,42.7609,27810.0
2015-11-25 14:40:00,58.05,58.33,58.04,58.21,100824.0,42.7682,42.9745,42.7609,42.8861,100824.0
2015-11-25 14:45:00,58.22,58.44,58.21,58.42,85393.0,42.8935,43.0556,42.8861,43.0408,85393.0
2015-11-25 14:50:00,58.41,58.46,58.19,58.24,92540.0,43.0335,43.0703,42.8714,42.9082,92540.0
2015-11-25 14:55:00,58.22,58.36,58.21,58.28,54211.0,42.8935,42.9966,42.8861,42.9377,54211.0
2015-11-25 15:00:00,58.29,58.39,58.25,58.32,70761.0,42.9451,43.0187,42.9156,42.9672,70761.0
2015-11-25 15:05:00,58.31,58.49,58.31,58.35,82547.0,42.9598,43.0924,42.9598,42.9893,82547.0
2015-11-25 15:10:00,58.34,58.34,58.24,58.27,99536.0,42.9819,42.9819,42.9082,42.9303,99536.0
2015-11-25 15:15:00,58.28,58.28,58.06,58.11,48101.0,42.9377,42.9377,42.7756,42.8125,48101.0
2015-11-25 15:20:00,58.1,58.15,58.06,58.06,30552.0,42.8051,42.8419,42.7756,42.7756,30552.0
2015-11-25 15:25:00,58.07,58.14,58.07,58.14,39163.0,42.783,42.8346,42.783,42.8346,39163.0
2015-11-25 15:30:00,58.14,58.14,58.06,58.07,41236.0,42.8346,42.8346,42.7756,42.783,41236.0
2015-11-25 15:35:00,58.07,58.13,58.04,58.08,75045.0,42.783,42.8272,42.7609,42.7904,75045.0
2015-11-25 15:40:00,58.07,58.08,57.99,58.05,86869.0,42.783,42.7904,42.724,42.7682,86869.0
2015-11-25 15:45:00,58.04,58.1,58.01,58.1,71486.0,42.7609,42.8051,42.7388,42.8051,71486.0
2015-11-25 15:50:00,58.09,58.13,57.94,58.01,95536.0,42.7977,42.8272,42.6872,42.7388,95536.0
2015-11-25 15:55:00,58.0,58.1,57.99,58.03,217429.0,42.7314,42.8051,42.724,42.7535,217429.0
2015-11-27 09:30:00,57.47,57.92,57.41,57.9,69918.0,42.3409,42.6725,42.2967,42.6577,69918.0
2015-11-27 09:35:00,57.87,58.09,57.83,58.0,38546.0,42.6356,42.7977,42.6062,42.7314,38546.0
2015-11-27 09:40:00,58.01,58.03,57.8,57.86,26013.0,42.7388,42.7535,42.5841,42.6283,26013.0
2015-11-27 09:45:00,57.83,58.41,57.78,58.41,34565.0,42.6062,43.0335,42.5693,43.0335,34565.0
2015-11-27 09:50:00,58.4,58.5,58.25,58.41,29612.0,43.0261,43.0998,42.9156,43.0335,29612.0
2015-11-27 09:55:00,58.41,58.41,58.1,58.21,52764.0,43.0335,43.0335,42.8051,42.8861,52764.0
2015-11-27 10:00:00,58.19,58.2,57.83,58.1,43862.0,42.8714,42.8788,42.6062,42.8051,43862.0
2015-11-27 10:05:00,58.09,58.29,58.04,58.23,48325.0,42.7977,42.9451,42.7609,42.9009,48325.0
2015-11-27 10:10:00,58.21,58.21,58.02,58.03,11843.0,42.8861,42.8861,42.7461,42.7535,11843.0
2015-11-27 10:15:00,58.06,58.3,57.96,58.28,52046.0,42.7756,42.9524,42.7019,42.9377,52046.0
2015-11-27 10:20:00,58.27,58.27,58.1,58.19,17867.0,42.9303,42.9303,42.8051,42.8714,17867.0
2015-11-27 10:25:00,58.19,58.26,58.04,58.14,25950.0,42.8714,42.923,42.7609,42.8346,25950.0
2015-11-27 10:30:00,58.14,58.33,58.1,58.3,36300.0,42.8346,42.9745,42.8051,42.9524,36300.0
2015-11-27 10:35:00,58.32,58.42,58.31,58.42,35198.0,42.9672,43.0408,42.9598,43.0408,35198.0
2015-11-27 10:40:00,58.42,58.47,58.36,58.43,18500.0,43.0408,43.0777,42.9966,43.0482,18500.0
2015-11-27 10:45:00,58.42,58.44,58.38,58.41,8551.0,43.0408,43.0556,43.0114,43.0335,8551.0
2015-11-27 10:50:00,58.43,58.52,58.41,58.49,39482.0,43.0482,43.1145,43.0335,43.0924,39482.0
2015-11-27 10:55:00,58.49,58.61,58.46,58.56,17100.0,43.0924,43.1808,43.0703,43.144,17100.0
2015-11-27 11:00:00,58.53,58.63,58.51,58.57,20206.0,43.1219,43.1956,43.1072,43.1514,20206.0
2015-11-27 11:05:00,58.59,58.73,58.53,58.72,21847.0,43.1661,43.2692,43.1219,43.2619,21847.0
2015-11-27 11:10:00,58.72,58.75,58.66,58.71,28168.0,43.2619,43.284,43.2177,43.2545,28168.0
2015-11-27 11:15:00,58.72,58.77,58.69,58.71,26029.0,43.2619,43.2987,43.2398,43.2545,26029.0
2015-11-27 11:20:00,58.73,58.79,58.7,58.77,19386.0,43.2692,43.3134,43.2471,43.2987,19386.0
2015-11-27 11:25:00,58.77,58.81,58.71,58.77,19237.0,43.2987,43.3282,43.2545,43.2987,19237.0
2015-11-27 11:30:00,58.78,58.93,58.71,58.71,42390.0,43.3061,43.4166,43.2545,43.2545,42390.0
2015-11-27 11:35:00,58.71,58.83,58.71,58.77,12035.0,43.2545,43.3429,43.2545,43.2987,12035.0
2015-11-27 11:40:00,58.76,58.85,58.76,58.8,27216.0,43.2913,43.3576,43.2913,43.3208,27216.0
2015-11-27 11:45:00,58.79,58.82,58.77,58.79,21393.0,43.3134,43.3355,43.2987,43.3134,21393.0
2015-11-27 11:50:00,58.8,58.9,58.79,58.87,39822.0,43.3208,43.3945,43.3134,43.3724,39822.0
2015-11-27 11:55:00,58.87,58.91,58.83,58.91,27842.0,43.3724,43.4019,43.3429,43.4019,27842.0
2015-11-27 12:00:00,58.9,58.91,58.79,58.87,20539.0,43.3945,43.4019,43.3134,43.3724,20539.0
2015-11-27 12:05:00,58.89,58.89,58.69,58.7,21487.0,43.3871,43.3871,43.2398,43.2471,21487.0
2015-11-27 12:10:00,58.68,58.68,58.59,58.63,15856.0,43.2324,43.2324,43.1661,43.1956,15856.0
2015-11-27 12:15:00,58.6,58.62,58.52,58.56,13144.0,43.1735,43.1882,43.1145,43.144,13144.0
2015-11-27 12:20:00,58.53,58.59,58.46,58.5,18847.0,43.1219,43.1661,43.0703,43.0998,18847.0
2015-11-27 12:25:00,58.51,58.51,58.43,58.48,21237.0,43.1072,43.1072,43.0482,43.0851,21237.0
2015-11-27 12:30:00,58.47,58.59,58.47,58.58,21935.0,43.0777,43.1661,43.0777,43.1587,21935.0
2015-11-27 12:35:00,58.58,58.59,58.49,58.54,22888.0,43.1587,43.1661,43.0924,43.1293,22888.0
2015-11-27 12:40:00,58.53,58.57,58.49,58.55,25007.0,43.1219,43.1514,43.0924,43.1366,25007.0
2015-11-27 12:45:00,58.54,58.59,58.47,58.5,64101.0,43.1293,43.1661,43.0777,43.0998,64101.0
2015-11-27 12:50:00,58.5,58.56,58.47,58.54,50911.0,43.0998,43.144,43.0777,43.1293,50911.0
2015-11-27 12:55:00,58.54,58.69,58.54,58.58,155345.0,43.1293,43.2398,43.1293,43.1587,155345.0
2015-11-30 09:30:00,58.66,58.82,58.51,58.59,60012.0,43.2177,43.3355,43.1072,43.1661,60012.0
2015-11-30 09:35:00,58.61,58.84,58.56,58.66,64138.0,43.1808,43.3503,43.144,43.2177,64138.0
2015-11-30 09:40:00,58.62,58.82,58.55,58.78,71346.0,43.1882,43.3355,43.1366,43.3061,71346.0
2015-11-30 09:45:00,58.77,58.82,58.61,58.74,76401.0,43.2987,43.3355,43.1808,43.2766,76401.0
2015-11-30 09:50:00,58.75,58.91,58.7,58.82,85049.0,43.284,43.4019,43.2471,43.3355,85049.0
2015-11-30 09:55:00,58.85,59.14,58.81,58.97,61447.0,43.3576,43.5713,43.3282,43.4461,61447.0
2015-11-30 10:00:00,58.97,59.24,58.94,59.01,92018.0,43.4461,43.645,43.424,43.4755,92018.0
2015-11-30 10:05:00,58.99,59.19,58.98,59.06,40151.0,43.4608,43.6081,43.4534,43.5124,40151.0
2015-11-30 10:10:00,59.05,59.08,58.86,58.89,42731.0,43.505,43.5271,43.365,43.3871,42731.0
2015-11-30 10:15:00,58.89,58.97,58.86,58.97,35196.0,43.3871,43.4461,43.365,43.4461,35196.0
2015-11-30 10:20:00,58.97,59.13,58.96,59.12,26857.0,43.4461,43.5639,43.4387,43.5566,26857.0
2015-11-30 10:25:00,59.1,59.14,59.0,59.04,23736.0,43.5418,43.5713,43.4682,43.4976,23736.0
2015-11-30 10:30:00,59.03,59.09,58.98,59.09,18118.0,43.4903,43.5345,43.4534,43.5345,18118.0
2015-11-30 10:35:00,59.09,59.09,58.93,58.97,43983.0,43.5345,43.5345,43.4166,43.4461,43983.0
2015-11-30 10:40:00,58.99,59.1,58.98,59.0,36721.0,43.4608,43.5418,43.4534,43.4682,36721.0
2015-11-30 10:45:00,58.99,59.02,58.94,59.0,28798.0,43.4608,43.4829,43.424,43.4682,28798.0
2015-11-30 10:50:00,59.0,59.1,58.95,58.99,51408.0,43.4682,43.5418,43.4313,43.4608,51408.0
2015-11-30 10:55:00,58.95,59.04,58.92,58.93,26675.0,43.4313,43.4976,43.4092,43.4166,26675.0
2015-11-30 11:00:00,58.95,59.01,58.91,58.99,58369.0,43.4313,43.4755,43.4019,43.4608,58369.0
2015-11-30 11:05:00,58.97,58.99,58.82,58.95,71427.0,43.4461,43.4608,43.3355,43.4313,71427.0
2015-11-30 11:10:00,58.96,59.01,58.89,58.91,36559.0,43.4387,43.4755,43.3871,43.4019,36559.0
2015-11-30 11:15:00,58.91,58.95,58.89,58.92,26152.0,43.4019,43.4313,43.3871,43.4092,26152.0
2015-11-30 11:20:00,58.94,59.0,58.91,58.92,27823.0,43.424,43.4682,43.4019,43.4092,27823.0
2015-11-30 11:25:00,58.91,58.92,58.86,58.91,46838.0,43.4019,43.4092,43.365,43.4019,46838.0
2015-11-30 11:30:00,58.91,58.93,58.88,58.89,25802.0,43.4019,43.4166,43.3798,43.3871,25802.0
2015-11-30 11:35:00,58.88,58.93,58.87,58.91,23741.0,43.3798,43.4166,43.3724,43.4019,23741.0
2015-11-30 11:40:00,58.9,59.0,58.89,58.98,21684.0,43.3945,43.4682,43.3871,43.4534,21684.0
2015-11-30 11:45:00,58.99,59.01,58.88,58.89,24063.0,43.4608,43.4755,43.3798,43.3871,24063.0
2015-11-30 11:50:00,58.89,59.01,58.88,58.97,46743.0,43.3871,43.4755,43.3798,43.4461,46743.0
2015-11-30 11:55:00,58.98,59.02,58.96,59.01,28828.0,43.4534,43.4829,43.4387,43.4755,28828.0
2015-11-30 12:00:00,59.01,59.04,58.95,59.01,21884.0,43.4755,43.4976,43.4313,43.4755,21884.0
2015-11-30 12:05:00,59.02,59.12,59.01,59.06,26242.0,43.4829,43.5566,43.4755,43.5124,26242.0
2015-11-30 12:10:00,59.06,59.2,59.06,59.13,47502.0,43.5124,43.6155,43.5124,43.5639,47502.0
2015-11-30 12:15:00,59.15,59.22,59.15,59.2,24394.0,43.5787,43.6302,43.5787,43.6155,24394.0
2015-11-30 12:20:00,59.2,59.28,59.2,59.24,38591.0,43.6155,43.6745,43.6155,43.645,38591.0
2015-11-30 12:25:00,59.25,59.29,59.21,59.22,37106.0,43.6523,43.6818,43.6229,43.6302,37106.0
2015-11-30 12:30:00,59.21,59.23,59.18,59.18,21552.0,43.6229,43.6376,43.6008,43.6008,21552.0
2015-11-30 12:35:00,59.19,59.19,59.11,59.16,25822.0,43.6081,43.6081,43.5492,43.586,25822.0
2015-11-30 12:40:00,59.14,59.16,59.02,59.08,70655.0,43.5713,43.586,43.4829,43.5271,70655.0
2015-11-30 12:45:00,59.09,59.27,59.05,59.18,51490.0,43.5345,43.6671,43.505,43.6008,51490.0
2015-11-30 12:50:00,59.17,59.21,59.05,59.07,76312.0,43.5934,43.6229,43.505,43.5197,76312.0
2015-11-30 12:55:00,59.07,59.11,59.0,59.02,59611.0,43.5197,43.5492,43.4682,43.4829,59611.0
2015-11-30 13:00:00,59.01,59.12,58.97,59.07,73619.0,43.4755,43.5566,43.4461,43.5197,73619.0
2015-11-30 13:05:00,59.07,59.07,58.89,58.96,43611.0,43.5197,43.5197,43.3871,43.4387,43611.0
2015-11-30 13:10:00,58.95,58.98,58.89,58.96,19228.0,43.4313,43.4534,43.3871,43.4387,19228.0
2015-11-30 13:15:00,58.97,58.98,58.88,58.92,26749.0,43.4461,43.4534,43.3798,43.4092,26749.0
2015-11-30 13:20:00,58.92,59.0,58.89,59.0,43990.0,43.4092,43.4682,43.3871,43.4682,43990.0
2015-11-30 13:25:00,59.0,59.17,58.97,59.17,34678.0,43.4682,43.5934,43.4461,43.5934,34678.0
2015-11-30 13:30:00,59.16,59.17,58.99,58.99,63822.0,43.586,43.5934,43.4608,43.4608,63822.0
2015-11-30 13:35:00,59.0,59.15,58.98,59.15,21424.0,43.4682,43.5787,43.4534,43.5787,21424.0
2015-11-30 13:40:00,59.15,59.22,59.15,59.21,22122.0,43.5787,43.6302,43.5787,43.6229,22122.0
2015-11-30 13:45:00,59.22,59.29,59.19,59.25,21874.0,43.6302,43.6818,43.6081,43.6523,21874.0
2015-11-30 13:50:00,59.24,59.29,59.16,59.16,28721.0,43.645,43.6818,43.586,43.586,28721.0
2015-11-30 13:55:00,59.15,59.25,59.15,59.21,20350.0,43.5787,43.6523,43.5787,43.6229,20350.0
2015-11-30 14:00:00,59.2,59.21,59.16,59.18,19332.0,43.6155,43.6229,43.586,43.6008,19332.0
2015-11-30 14:05:00,59.19,59.19,59.03,59.05,22012.0,43.6081,43.6081,43.4903,43.505,22012.0
2015-11-30 14:10:00,59.05,59.06,58.97,59.01,26646.0,43.505,43.5124,43.4461,43.4755,26646.0
2015-11-30 14:15:00,59.01,59.02,58.87,58.91,29352.0,43.4755,43.4829,43.3724,43.4019,29352.0
2015-11-30 14:20:00,58.89,58.94,58.04,58.37,210660.0,43.3871,43.424,42.7609,43.004,210660.0
2015-11-30 14:25:00,58.38,58.73,58.1,58.55,87440.0,43.0114,43.2692,42.8051,43.1366,87440.0
2015-11-30 14:30:00,58.53,58.6,58.39,58.5,61927.0,43.1219,43.1735,43.0187,43.0998,61927.0
2015-11-30 14:35:00,58.5,58.51,58.33,58.42,143383.0,43.0998,43.1072,42.9745,43.0408,143383.0
2015-11-30 14:40:00,58.39,58.51,58.37,58.49,44779.0,43.0187,43.1072,43.004,43.0924,44779.0
2015-11-30 14:45:00,58.51,58.51,58.26,58.32,47479.0,43.1072,43.1072,42.923,42.9672,47479.0
2015-11-30 14:50:00,58.3,58.47,58.29,58.46,62969.0,42.9524,43.0777,42.9451,43.0703,62969.0
2015-11-30 14:55:00,58.46,58.47,58.25,58.28,19998.0,43.0703,43.0777,42.9156,42.9377,19998.0
2015-11-30 15:00:00,58.28,58.57,58.27,58.52,106893.0,42.9377,43.1514,42.9303,43.1145,106893.0
2015-11-30 15:05:00,58.51,58.57,58.43,58.45,45209.0,43.1072,43.1514,43.0482,43.0629,45209.0
2015-11-30 15:10:00,58.46,58.48,58.36,58.43,72485.0,43.0703,43.0851,42.9966,43.0482,72485.0
2015-11-30 15:15:00,58.42,58.47,58.41,58.43,51529.0,43.0408,43.0777,43.0335,43.0482,51529.0
2015-11-30 15:20:00,58.45,58.47,58.35,58.4,51727.0,43.0629,43.0777,42.9893,43.0261,51727.0
2015-11-30 15:25:00,58.4,58.45,58.35,58.44,46405.0,43.0261,43.0629,42.9893,43.0556,46405.0
2015-11-30 15:30:00,58.44,58.52,58.4,58.46,48372.0,43.0556,43.1145,43.0261,43.0703,48372.0
2015-11-30 15:35:00,58.46,58.51,58.42,58.45,59597.0,43.0703,43.1072,43.0408,43.0629,59597.0
2015-11-30 15:40:00,58.46,58.48,58.35,58.37,64034.0,43.0703,43.0851,42.9893,43.004,64034.0
2015-11-30 15:45:00,58.37,58.37,58.25,58.37,122605.0,43.004,43.004,42.9156,43.004,122605.0
2015-11-30 15:50:00,58.36,58.41,58.34,58.36,107357.0,42.9966,43.0335,42.9819,42.9966,107357.0
2015-11-30 15:55:00,58.36,58.47,58.36,58.4,188573.0,42.9966,43.0777,42.9966,43.0261,188573.0
2015-12-01 09:30:00,58.82,59.35,58.71,59.13,126065.0,43.3355,43.726,43.2545,43.5639,126065.0
2015-12-01 09:35:00,59.15,59.24,58.93,59.14,29271.0,43.5787,43.645,43.4166,43.5713,29271.0
2015-12-01 09:40:00,59.09,59.11,58.62,58.62,40320.0,43.5345,43.5492,43.1882,43.1882,40320.0
2015-12-01 09:45:00,58.61,58.78,58.56,58.65,38677.0,43.1808,43.3061,43.144,43.2103,38677.0
2015-12-01 09:50:00,58.71,58.75,58.58,58.6,16620.0,43.2545,43.284,43.1587,43.1735,16620.0
2015-12-01 09:55:00,58.56,58.62,58.42,58.42,28518.0,43.144,43.1882,43.0408,43.0408,28518.0
2015-12-01 10:00:00,58.41,58.5,58.26,58.28,28001.0,43.0335,43.0998,42.923,42.9377,28001.0
2015-12-01 10:05:00,58.28,58.32,58.25,58.29,26080.0,42.9377,42.9672,42.9156,42.9451,26080.0
2015-12-01 10:10:00,58.28,58.31,58.18,58.24,21985.0,42.9377,42.9598,42.864,42.9082,21985.0
2015-12-01 10:15:00,58.24,58.24,58.05,58.17,33129.0,42.9082,42.9082,42.7682,42.8567,33129.0
2015-12-01 10:20:00,58.19,58.21,58.03,58.08,25754.0,42.8714,42.8861,42.7535,42.7904,25754.0
2015-12-01 10:25:00,58.08,58.23,58.07,58.13,42520.0,42.7904,42.9009,42.783,42.8272,42520.0
2015-12-01 10:30:00,58.12,58.24,58.08,58.17,30299.0,42.8198,42.9082,42.7904,42.8567,30299.0
2015-12-01 10:35:00,58.19,58.33,58.17,58.27,26648.0,42.8714,42.9745,42.8567,42.9303,26648.0
2015-12-01 10:40:00,58.27,58.4,58.19,58.33,78851.0,42.9303,43.0261,42.8714,42.9745,78851.0
2015-12-01 10:45:00,58.35,58.49,58.26,58.44,24185.0,42.9893,43.0924,42.923,43.0556,24185.0
2015-12-01 10:50:00,58.45,58.58,58.4,58.52,27041.0,43.0629,43.1587,43.0261,43.1145,27041.0
2015-12-01 10:55:00,58.52,58.6,58.51,58.56,33104.0,43.1145,43.1735,43.1072,43.144,33104.0
2015-12-01 11:00:00,58.56,58.57,58.48,58.48,33030.0,43.144,43.1514,43.0851,43.0851,33030.0
2015-12-01 11:05:00,58.48,58.65,58.31,58.64,78273.0,43.0851,43.2103,42.9598,43.2029,78273.0
2015-12-01 11:10:00,58.64,58.78,58.51,58.52,86903.0,43.2029,43.3061,43.1072,43.1145,86903.0
2015-12-01 11:15:00,58.52,58.72,58.42,58.68,95803.0,43.1145,43.2619,43.0408,43.2324,95803.0
2015-12-01 11:20:00,58.66,58.83,58.63,58.65,56104.0,43.2177,43.3429,43.1956,43.2103,56104.0
2015-12-01 11:25:00,58.65,58.78,58.64,58.71,43380.0,43.2103,43.3061,43.2029,43.2545,43380.0
2015-12-01 11:30:00,58.72,58.73,58.54,58.61,31290.0,43.2619,43.2692,43.1293,43.1808,31290.0
2015-12-01 11:35:00,58.62,58.78,58.47,58.67,79505.0,43.1882,43.3061,43.0777,43.225,79505.0
2015-12-01 11:40:00,58.66,58.88,58.53,58.82,57363.0,43.2177,43.3798,43.1219,43.3355,57363.0
2015-12-01 11:45:00,58.83,58.95,58.78,58.89,48657.0,43.3429,43.4313,43.3061,43.3871,48657.0
2015-12-01 11:50:00,58.89,58.89,58.74,58.88,29927.0,43.3871,43.3871,43.2766,43.3798,29927.0
2015-12-01 11:55:00,58.87,58.87,58.74,58.81,46422.0,43.3724,43.3724,43.2766,43.3282,46422.0
2015-12-01 12:00:00,58.83,59.05,58.78,58.84,39156.0,43.3429,43.505,43.3061,43.3503,39156.0
2015-12-01 12:05:00,58.84,58.85,58.76,58.83,12937.0,43.3503,43.3576,43.2913,43.3429,12937.0
2015-12-01 12:10:00,58.83,58.85,58.62,58.66,41499.0,43.3429,43.3576,43.1882,43.2177,41499.0
2015-12-01 12:15:00,58.68,58.68,58.54,58.63,41677.0,43.2324,43.2324,43.1293,43.1956,41677.0
2015-12-01 12:20:00,58.63,58.76,58.62,58.75,22346.0,43.1956,43.2913,43.1882,43.284,22346.0
2015-12-01 12:25:00,58.76,58.83,58.71,58.73,29005.0,43.2913,43.3429,43.2545,43.2692,29005.0
2015-12-01 12:30:00,58.73,58.76,58.71,58.72,25945.0,43.2692,43.2913,43.2545,43.2619,25945.0
2015-12-01 12:35:00,58.73,58.74,58.67,58.73,19121.0,43.2692,43.2766,43.225,43.2692,19121.0
2015-12-01 12:40:00,58.73,58.95,58.72,58.94,40209.0,43.2692,43.4313,43.2619,43.424,40209.0
2015-12-01 12:45:00,58.94,59.09,58.93,59.09,49315.0,43.424,43.5345,43.4166,43.5345,49315.0
2015-12-01 12:50:00,59.09,59.2,59.07,59.19,31287.0,43.5345,43.6155,43.5197,43.6081,31287.0
2015-12-01 12:55:00,59.19,59.28,59.18,59.25,31885.0,43.6081,43.6745,43.6008,43.6523,31885.0
2015-12-01 13:00:00,59.25,59.31,59.2,59.24,47280.0,43.6523,43.6966,43.6155,43.645,47280.0
2015-12-01 13:05:00,59.24,59.35,59.21,59.22,37716.0,43.645,43.726,43.6229,43.6302,37716.0
2015-12-01 13:10:00,59.22,59.27,59.18,59.23,37740.0,43.6302,43.6671,43.6008,43.6376,37740.0
2015-12-01 13:15:00,59.23,59.25,59.1,59.11,67767.0,43.6376,43.6523,43.5418,43.5492,67767.0
2015-12-01 13:20:00,59.13,59.13,59.0,59.01,25099.0,43.5639,43.5639,43.4682,43.4755,25099.0
2015-12-01 13:25:00,59.01,59.1,59.0,59.07,24765.0,43.4755,43.5418,43.4682,43.5197,24765.0
2015-12-01 13:30:00,59.07,59.08,58.95,59.0,20778.0,43.5197,43.5271,43.4313,43.4682,20778.0
2015-12-01 13:35:00,59.0,59.02,58.95,59.0,19517.0,43.4682,43.4829,43.4313,43.4682,19517.0
2015-12-01 13:40:00,59.0,59.01,58.91,58.96,26245.0,43.4682,43.4755,43.4019,43.4387,26245.0
2015-12-01 13:45:00,58.95,58.97,58.87,58.9,37172.0,43.4313,43.4461,43.3724,43.3945,37172.0
2015-12-01 13:50:00,58.91,58.91,58.81,58.83,37207.0,43.4019,43.4019,43.3282,43.3429,37207.0
2015-12-01 13:55:00,58.83,58.87,58.8,58.82,21551.0,43.3429,43.3724,43.3208,43.3355,21551.0
2015-12-01 14:00:00,58.82,58.82,58.68,58.71,49946.0,43.3355,43.3355,43.2324,43.2545,49946.0
2015-12-01 14:05:00,58.7,58.74,58.61,58.74,41030.0,43.2471,43.2766,43.1808,43.2766,41030.0
2015-12-01 14:10:00,58.75,58.76,58.7,58.75,27320.0,43.284,43.2913,43.2471,43.284,27320.0
2015-12-01 14:15:00,58.75,58.75,58.67,58.68,52494.0,43.284,43.284,43.225,43.2324,52494.0
2015-12-01 14:20:00,58.69,58.89,58.68,58.88,106638.0,43.2398,43.3871,43.2324,43.3798,106638.0
2015-12-01 14:25:00,58.87,58.95,58.81,58.81,41687.0,43.3724,43.4313,43.3282,43.3282,41687.0
2015-12-01 14:30:00,58.82,58.85,58.72,58.73,24778.0,43.3355,43.3576,43.2619,43.2692,24778.0
2015-12-01 14:35:00,58.73,58.82,58.71,58.79,25468.0,43.2692,43.3355,43.2545,43.3134,25468.0
2015-12-01 14:40:00,58.8,58.89,58.79,58.88,24994.0,43.3208,43.3871,43.3134,43.3798,24994.0
2015-12-01 14:45:00,58.88,59.11,58.87,59.11,37177.0,43.3798,43.5492,43.3724,43.5492,37177.0
2015-12-01 14:50:00,59.11,59.18,59.07,59.16,48130.0,43.5492,43.6008,43.5197,43.586,48130.0
2015-12-01 14:55:00,59.17,59.2,59.0,59.06,36356.0,43.5934,43.6155,43.4682,43.5124,36356.0
2015-12-01 15:00:00,59.06,59.21,59.02,59.21,45684.0,43.5124,43.6229,43.4829,43.6229,45684.0
2015-12-01 15:05:00,59.22,59.39,59.21,59.35,66810.0,43.6302,43.7555,43.6229,43.726,66810.0
2015-12-01 15:10:00,59.36,59.53,59.35,59.42,87126.0,43.7334,43.8586,43.726,43.7776,87126.0
2015-12-01 15:15:00,59.41,59.41,59.33,59.35,30055.0,43.7702,43.7702,43.7113,43.726,30055.0
2015-12-01 15:20:00,59.35,59.4,59.33,59.37,39744.0,43.726,43.7629,43.7113,43.7408,39744.0
2015-12-01 15:25:00,59.36,59.53,59.35,59.52,56553.0,43.7334,43.8586,43.726,43.8513,56553.0
2015-12-01 15:30:00,59.51,59.51,59.43,59.46,72859.0,43.8439,43.8439,43.785,43.8071,72859.0
2015-12-01 15:35:00,59.46,59.49,59.38,59.38,95399.0,43.8071,43.8292,43.7481,43.7481,95399.0
2015-12-01 15:40:00,59.39,59.52,59.38,59.49,86686.0,43.7555,43.8513,43.7481,43.8292,86686.0
2015-12-01 15:45:00,59.5,59.54,59.4,59.4,96698.0,43.8365,43.866,43.7629,43.7629,96698.0
2015-12-01 15:50:00,59.4,59.41,59.34,59.35,152651.0,43.7629,43.7702,43.7187,43.726,152651.0
2015-12-01 15:55:00,59.35,59.4,59.3,59.34,352837.0,43.726,43.7629,43.6892,43.7187,352837.0
2015-12-02 09:30:00,59.11,59.64,59.05,59.64,102927.0,43.5492,43.9397,43.505,43.9397,102927.0
2015-12-02 09:35:00,59.63,59.99,59.58,59.85,92636.0,43.9323,44.1975,43.8955,44.0944,92636.0
2015-12-02 09:40:00,59.78,59.99,59.63,59.78,63913.0,44.0428,44.1975,43.9323,44.0428,63913.0
2015-12-02 09:45:00,59.77,59.89,59.51,59.81,66481.0,44.0355,44.1239,43.8439,44.0649,66481.0
2015-12-02 09:50:00,59.82,59.82,59.57,59.57,44887.0,44.0723,44.0723,43.8881,43.8881,44887.0
2015-12-02 09:55:00,59.58,59.69,59.43,59.6,60380.0,43.8955,43.9765,43.785,43.9102,60380.0
2015-12-02 10:00:00,59.6,59.65,59.23,59.31,48109.0,43.9102,43.947,43.6376,43.6966,48109.0
2015-12-02 10:05:00,59.31,59.31,59.06,59.1,36575.0,43.6966,43.6966,43.5124,43.5418,36575.0
2015-12-02 10:10:00,59.11,59.11,58.94,59.02,67735.0,43.5492,43.5492,43.424,43.4829,67735.0
2015-12-02 10:15:00,59.01,59.39,58.87,58.94,115776.0,43.4755,43.7555,43.3724,43.424,115776.0
2015-12-02 10:20:00,58.93,58.97,58.75,58.81,99508.0,43.4166,43.4461,43.284,43.3282,99508.0
2015-12-02 10:25:00,58.81,58.81,58.57,58.6,56164.0,43.3282,43.3282,43.1514,43.1735,56164.0
2015-12-02 10:30:00,58.56,58.66,58.56,58.61,48723.0,43.144,43.2177,43.144,43.1808,48723.0
2015-12-02 10:35:00,58.6,58.7,58.55,58.55,37415.0,43.1735,43.2471,43.1366,43.1366,37415.0
2015-12-02 10:40:00,58.56,58.83,58.54,58.79,58829.0,43.144,43.3429,43.1293,43.3134,58829.0
2015-12-02 10:45:00,58.8,58.86,58.71,58.76,34705.0,43.3208,43.365,43.2545,43.2913,34705.0
2015-12-02 10:50:00,58.75,58.83,58.72,58.73,34816.0,43.284,43.3429,43.2619,43.2692,34816.0
2015-12-02 10:55:00,58.73,58.77,58.67,58.74,42677.0,43.2692,43.2987,43.225,43.2766,42677.0
2015-12-02 11:00:00,58.74,58.82,58.64,58.64,32049.0,43.2766,43.3355,43.2029,43.2029,32049.0
2015-12-02 11:05:00,58.64,58.65,58.55,58.6,29780.0,43.2029,43.2103,43.1366,43.1735,29780.0
2015-12-02 11:10:00,58.61,58.62,58.44,58.46,96803.0,43.1808,43.1882,43.0556,43.0703,96803.0
2015-12-02 11:15:00,58.44,58.47,58.33,58.45,62391.0,43.0556,43.0777,42.9745,43.0629,62391.0
2015-12-02 11:20:00,58.44,58.47,58.38,58.44,69629.0,43.0556,43.0777,43.0114,43.0556,69629.0
2015-12-02 11:25:00,58.44,58.45,58.33,58.36,67910.0,43.0556,43.0629,42.9745,42.9966,67910.0
2015-12-02 11:30:00,58.35,58.54,58.33,58.5,71465.0,42.9893,43.1293,42.9745,43.0998,71465.0
2015-12-02 11:35:00,58.5,58.55,58.45,58.45,50623.0,43.0998,43.1366,43.0629,43.0629,50623.0
2015-12-02 11:40:00,58.45,58.46,58.36,58.4,36829.0,43.0629,43.0703,42.9966,43.0261,36829.0
2015-12-02 11:45:00,58.4,58.43,58.32,58.39,37071.0,43.0261,43.0482,42.9672,43.0187,37071.0
2015-12-02 11:50:00,58.38,58.39,58.29,58.31,37930.0,43.0114,43.0187,42.9451,42.9598,37930.0
2015-12-02 11:55:00,58.31,58.41,58.29,58.36,25014.0,42.9598,43.0335,42.9451,42.9966,25014.0
2015-12-02 12:00:00,58.37,58.46,58.33,58.46,34806.0,43.004,43.0703,42.9745,43.0703,34806.0
2015-12-02 12:05:00,58.46,58.5,58.39,58.42,44705.0,43.0703,43.0998,43.0187,43.0408,44705.0
2015-12-02 12:10:00,58.43,58.43,58.32,58.38,20603.0,43.0482,43.0482,42.9672,43.0114,20603.0
2015-12-02 12:15:00,58.38,58.49,58.36,58.42,21224.0,43.0114,43.0924,42.9966,43.0408,21224.0
2015-12-02 12:20:00,58.41,58.42,58.38,58.38,22949.0,43.0335,43.0408,43.0114,43.0114,22949.0
2015-12-02 12:25:00,58.38,58.55,58.35,58.51,30653.0,43.0114,43.1366,42.9893,43.1072,30653.0
2015-12-02 12:30:00,58.5,58.51,58.42,58.43,24578.0,43.0998,43.1072,43.0408,43.0482,24578.0
2015-12-02 12:35:00,58.43,58.43,58.34,58.38,22134.0,43.0482,43.0482,42.9819,43.0114,22134.0
2015-12-02 12:40:00,58.37,58.46,58.36,58.46,31340.0,43.004,43.0703,42.9966,43.0703,31340.0
2015-12-02 12:45:00,58.45,58.45,58.25,58.25,42380.0,43.0629,43.0629,42.9156,42.9156,42380.0
2015-12-02 12:50:00,58.24,58.24,58.12,58.15,32430.0,42.9082,42.9082,42.8198,42.8419,32430.0
2015-12-02 12:55:00,58.15,58.21,58.14,58.17,21822.0,42.8419,42.8861,42.8346,42.8567,21822.0
2015-12-02 13:00:00,58.16,58.16,58.12,58.12,37998.0,42.8493,42.8493,42.8198,42.8198,37998.0
2015-12-02 13:05:00,58.13,58.13,57.97,58.05,41540.0,42.8272,42.8272,42.7093,42.7682,41540.0
2015-12-02 13:10:00,58.05,58.07,57.98,57.99,29780.0,42.7682,42.783,42.7167,42.724,29780.0
2015-12-02 13:15:00,58.0,58.12,58.0,58.06,31178.0,42.7314,42.8198,42.7314,42.7756,31178.0
2015-12-02 13:20:00,58.05,58.08,58.0,58.0,38395.0,42.7682,42.7904,42.7314,42.7314,38395.0
2015-12-02 13:25:00,58.0,58.0,57.85,57.89,68056.0,42.7314,42.7314,42.6209,42.6504,68056.0
2015-12-02 13:30:00,57.9,58.08,57.89,58.05,47870.0,42.6577,42.7904,42.6504,42.7682,47870.0
2015-12-02 13:35:00,58.05,58.1,58.03,58.03,42324.0,42.7682,42.8051,42.7535,42.7535,42324.0
2015-12-02 13:40:00,58.04,58.22,58.02,58.2,37096.0,42.7609,42.8935,42.7461,42.8788,37096.0
2015-12-02 13:45:00,58.19,58.2,58.15,58.17,31128.0,42.8714,42.8788,42.8419,42.8567,31128.0
2015-12-02 13:50:00,58.16,58.26,58.13,58.16,36281.0,42.8493,42.923,42.8272,42.8493,36281.0
2015-12-02 13:55:00,58.16,58.3,58.16,58.28,35475.0,42.8493,42.9524,42.8493,42.9377,35475.0
2015-12-02 14:00:00,58.28,58.28,58.2,58.23,43917.0,42.9377,42.9377,42.8788,42.9009,43917.0
2015-12-02 14:05:00,58.22,58.22,58.15,58.19,43415.0,42.8935,42.8935,42.8419,42.8714,43415.0
2015-12-02 14:10:00,58.19,58.2,58.1,58.1,33706.0,42.8714,42.8788,42.8051,42.8051,33706.0
2015-12-02 14:15:00,58.13,58.13,57.98,57.99,31831.0,42.8272,42.8272,42.7167,42.724,31831.0
2015-12-02 14:20:00,57.98,58.07,57.97,58.06,29979.0,42.7167,42.783,42.7093,42.7756,29979.0
2015-12-02 14:25:00,58.06,58.06,57.92,57.98,32572.0,42.7756,42.7756,42.6725,42.7167,32572.0
2015-12-02 14:30:00,57.98,57.98,57.87,57.91,38339.0,42.7167,42.7167,42.6356,42.6651,38339.0
2015-12-02 14:35:00,57.91,57.92,57.85,57.85,25443.0,42.6651,42.6725,42.6209,42.6209,25443.0
2015-12-02 14:40:00,57.85,57.85,57.78,57.8,34366.0,42.6209,42.6209,42.5693,42.5841,34366.0
2015-12-02 14:45:00,57.8,57.8,57.63,57.65,56006.0,42.5841,42.5841,42.4588,42.4736,56006.0
2015-12-02 14:50:00,57.65,57.68,57.63,57.65,36880.0,42.4736,42.4957,42.4588,42.4736,36880.0
2015-12-02 14:55:00,57.66,57.66,57.55,57.58,46609.0,42.4809,42.4809,42.3999,42.422,46609.0
2015-12-02 15:00:00,57.58,57.63,57.53,57.6,49977.0,42.422,42.4588,42.3851,42.4367,49977.0
2015-12-02 15:05:00,57.61,57.68,57.6,57.67,50261.0,42.4441,42.4957,42.4367,42.4883,50261.0
2015-12-02 15:10:00,57.67,57.79,57.67,57.79,54507.0,42.4883,42.5767,42.4883,42.5767,54507.0
2015-12-02 15:15:00,57.79,57.95,57.78,57.95,52993.0,42.5767,42.6946,42.5693,42.6946,52993.0
2015-12-02 15:20:00,57.93,58.16,57.91,58.1,83000.0,42.6798,42.8493,42.6651,42.8051,83000.0
2015-12-02 15:25:00,58.11,58.22,58.08,58.08,51923.0,42.8125,42.8935,42.7904,42.7904,51923.0
2015-12-02 15:30:00,58.08,58.2,58.05,58.2,70101.0,42.7904,42.8788,42.7682,42.8788,70101.0
2015-12-02 15:35:00,58.2,58.21,58.09,58.17,78867.0,42.8788,42.8861,42.7977,42.8567,78867.0
2015-12-02 15:40:00,58.17,58.23,58.11,58.11,95555.0,42.8567,42.9009,42.8125,42.8125,95555.0
2015-12-02 15:45:00,58.1,58.12,57.86,57.88,118611.0,42.8051,42.8198,42.6283,42.643,118611.0
2015-12-02 15:50:00,57.88,57.97,57.84,57.97,104787.0,42.643,42.7093,42.6135,42.7093,104787.0
2015-12-02 15:55:00,57.96,58.05,57.9,58.01,222267.0,42.7019,42.7682,42.6577,42.7388,222267.0
2015-12-03 09:30:00,58.24,58.52,58.03,58.15,100040.0,42.9082,43.1145,42.7535,42.8419,100040.0
2015-12-03 09:35:00,58.15,58.44,58.04,58.17,97212.0,42.8419,43.0556,42.7609,42.8567,97212.0
2015-12-03 09:40:00,58.17,58.24,57.76,57.76,131031.0,42.8567,42.9082,42.5546,42.5546,131031.0
2015-12-03 09:45:00,57.79,57.79,56.96,57.0,147673.0,42.5767,42.5767,41.9652,41.9947,147673.0
2015-12-03 09:50:00,57.02,57.29,56.83,57.29,139413.0,42.0094,42.2083,41.8694,42.2083,139413.0
2015-12-03 09:55:00,57.29,57.38,56.87,56.88,68929.0,42.2083,42.2746,41.8989,41.9063,68929.0
2015-12-03 10:00:00,56.9,57.0,56.62,56.62,120882.0,41.921,41.9947,41.7147,41.7147,120882.0
2015-12-03 10:05:00,56.62,56.63,56.19,56.19,140902.0,41.7147,41.7221,41.3979,41.3979,140902.0
2015-12-03 10:10:00,56.19,56.75,56.12,56.73,96288.0,41.3979,41.8105,41.3463,41.7957,96288.0
2015-12-03 10:15:00,56.72,56.83,56.45,56.47,80741.0,41.7884,41.8694,41.5895,41.6042,80741.0
2015-12-03 10:20:00,56.45,56.46,56.21,56.37,104964.0,41.5895,41.5968,41.4126,41.5305,104964.0
2015-12-03 10:25:00,56.37,56.63,56.36,56.43,75498.0,41.5305,41.7221,41.5231,41.5747,75498.0
2015-12-03 10:30:00,56.43,56.83,56.42,56.75,92202.0,41.5747,41.8694,41.5673,41.8105,92202.0
2015-12-03 10:35:00,56.75,56.76,56.25,56.25,110078.0,41.8105,41.8178,41.4421,41.4421,110078.0
2015-12-03 10:40:00,56.23,56.57,56.23,56.54,101175.0,41.4274,41.6779,41.4274,41.6558,101175.0
2015-12-03 10:45:00,56.55,56.7,56.5,56.7,152466.0,41.6631,41.7736,41.6263,41.7736,152466.0
2015-12-03 10:50:00,56.7,56.81,56.68,56.75,108900.0,41.7736,41.8547,41.7589,41.8105,108900.0
2015-12-03 10:55:00,56.75,56.81,56.63,56.64,106078.0,41.8105,41.8547,41.7221,41.7294,106078.0
2015-12-03 11:00:00,56.65,56.67,56.36,56.48,125432.0,41.7368,41.7515,41.5231,41.6116,125432.0
2015-12-03 11:05:00,56.46,56.62,56.44,56.59,88563.0,41.5968,41.7147,41.5821,41.6926,88563.0
2015-12-03 11:10:00,56.6,56.6,56.49,56.5,62160.0,41.7,41.7,41.6189,41.6263,62160.0
2015-12-03 11:15:00,56.51,56.54,56.46,56.53,88906.0,41.6337,41.6558,41.5968,41.6484,88906.0
2015-12-03 11:20:00,56.53,56.76,56.53,56.76,73287.0,41.6484,41.8178,41.6484,41.8178,73287.0
2015-12-03 11:25:00,56.76,56.92,56.76,56.9,61851.0,41.8178,41.9357,41.8178,41.921,61851.0
2015-12-03 11:30:00,56.9,56.91,56.71,56.72,59003.0,41.921,41.9284,41.781,41.7884,59003.0
2015-12-03 11:35:00,56.71,56.72,56.51,56.53,53996.0,41.781,41.7884,41.6337,41.6484,53996.0
2015-12-03 11:40:00,56.52,56.53,56.3,56.3,86752.0,41.641,41.6484,41.4789,41.4789,86752.0
2015-12-03 11:45:00,56.3,56.33,56.1,56.24,92283.0,41.4789,41.501,41.3316,41.4347,92283.0
2015-12-03 11:50:00,56.24,56.25,56.0,56.03,75310.0,41.4347,41.4421,41.2579,41.28,75310.0
2015-12-03 11:55:00,56.03,56.15,55.99,56.06,69929.0,41.28,41.3684,41.2505,41.3021,69929.0
2015-12-03 12:00:00,56.05,56.05,55.81,55.81,133327.0,41.2948,41.2948,41.1179,41.1179,133327.0
2015-12-03 12:05:00,55.81,55.97,55.78,55.8,91338.0,41.1179,41.2358,41.0958,41.1106,91338.0
2015-12-03 12:10:00,55.8,55.8,55.63,55.64,74142.0,41.1106,41.1106,40.9853,40.9927,74142.0
2015-12-03 12:15:00,55.65,55.71,55.54,55.55,62122.0,41.0001,41.0443,40.919,40.9264,62122.0
2015-12-03 12:20:00,55.54,55.56,55.31,55.35,160915.0,40.919,40.9337,40.7496,40.779,160915.0
2015-12-03 12:25:00,55.34,55.36,55.14,55.22,81948.0,40.7717,40.7864,40.6243,40.6833,81948.0
2015-12-03 12:30:00,55.24,55.35,55.08,55.1,69792.0,40.698,40.779,40.5801,40.5948,69792.0
2015-12-03 12:35:00,55.1,55.11,54.88,54.89,84785.0,40.5948,40.6022,40.4328,40.4401,84785.0
2015-12-03 12:40:00,54.88,55.16,54.87,55.04,128061.0,40.4328,40.639,40.4254,40.5506,128061.0
2015-12-03 12:45:00,55.05,55.16,54.91,55.05,93918.0,40.558,40.639,40.4549,40.558,93918.0
2015-12-03 12:50:00,55.07,55.31,55.01,55.21,96799.0,40.5727,40.7496,40.5285,40.6759,96799.0
2015-12-03 12:55:00,55.21,55.21,55.01,55.06,105680.0,40.6759,40.6759,40.5285,40.5654,105680.0
2015-12-03 13:00:00,55.06,55.15,55.06,55.15,111078.0,40.5654,40.6317,40.5654,40.6317,111078.0
2015-12-03 13:05:00,55.14,55.48,55.14,55.41,107198.0,40.6243,40.8748,40.6243,40.8232,107198.0
2015-12-03 13:10:00,55.4,55.41,55.16,55.17,59502.0,40.8159,40.8232,40.639,40.6464,59502.0
2015-12-03 13:15:00,55.17,55.32,55.16,55.25,69415.0,40.6464,40.7569,40.639,40.7054,69415.0
2015-12-03 13:20:00,55.24,55.5,55.24,55.49,99741.0,40.698,40.8895,40.698,40.8822,99741.0
2015-12-03 13:25:00,55.5,55.61,55.45,55.47,54019.0,40.8895,40.9706,40.8527,40.8674,54019.0
2015-12-03 13:30:00,55.48,55.62,55.44,55.57,44353.0,40.8748,40.978,40.8453,40.9411,44353.0
2015-12-03 13:35:00,55.56,55.62,55.45,55.51,35581.0,40.9337,40.978,40.8527,40.8969,35581.0
2015-12-03 13:40:00,55.5,55.53,55.38,55.38,47725.0,40.8895,40.9116,40.8011,40.8011,47725.0
2015-12-03 13:45:00,55.38,55.38,55.14,55.16,84384.0,40.8011,40.8011,40.6243,40.639,84384.0
2015-12-03 13:50:00,55.15,55.26,55.15,55.21,47999.0,40.6317,40.7127,40.6317,40.6759,47999.0
2015-12-03 13:55:00,55.19,55.19,55.02,55.02,36738.0,40.6611,40.6611,40.5359,40.5359,36738.0
2015-12-03 14:00:00,55.01,55.07,54.89,54.95,92884.0,40.5285,40.5727,40.4401,40.4843,92884.0
2015-12-03 14:05:00,54.93,54.95,54.81,54.9,58853.0,40.4696,40.4843,40.3812,40.4475,58853.0
2015-12-03 14:10:00,54.9,55.13,54.9,55.03,76077.0,40.4475,40.6169,40.4475,40.5433,76077.0
2015-12-03 14:15:00,55.03,55.13,54.87,54.88,41643.0,40.5433,40.6169,40.4254,40.4328,41643.0
2015-12-03 14:20:00,54.88,54.88,54.67,54.68,63914.0,40.4328,40.4328,40.278,40.2854,63914.0
2015-12-03 14:25:00,54.68,54.72,54.52,54.53,99877.0,40.2854,40.3149,40.1675,40.1749,99877.0
2015-12-03 14:30:00,54.53,54.57,54.32,54.35,116227.0,40.1749,40.2044,40.0202,40.0423,116227.0
2015-12-03 14:35:00,54.35,54.71,54.34,54.55,167996.0,40.0423,40.3075,40.0349,40.1896,167996.0
2015-12-03 14:40:00,54.52,54.69,54.45,54.67,115895.0,40.1675,40.2928,40.116,40.278,115895.0
2015-12-03 14:45:00,54.68,54.69,54.52,54.61,71086.0,40.2854,40.2928,40.1675,40.2338,71086.0
2015-12-03 14:50:00,54.61,54.88,54.61,54.8,63523.0,40.2338,40.4328,40.2338,40.3738,63523.0
2015-12-03 14:55:00,54.8,54.96,54.8,54.87,68808.0,40.3738,40.4917,40.3738,40.4254,68808.0
2015-12-03 15:00:00,54.88,54.95,54.86,54.86,97752.0,40.4328,40.4843,40.418,40.418,97752.0
2015-12-03 15:05:00,54.86,54.91,54.75,54.75,60345.0,40.418,40.4549,40.337,40.337,60345.0
2015-12-03 15:10:00,54.74,54.82,54.51,54.52,70357.0,40.3296,40.3886,40.1602,40.1675,70357.0
2015-12-03 15:15:00,54.51,54.56,54.39,54.41,121692.0,40.1602,40.197,40.0718,40.0865,121692.0
2015-12-03 15:20:00,54.41,54.67,54.39,54.61,110979.0,40.0865,40.278,40.0718,40.2338,110979.0
2015-12-03 15:25:00,54.64,54.64,54.42,54.46,107548.0,40.2559,40.2559,40.0939,40.1233,107548.0
2015-12-03 15:30:00,54.45,54.48,54.35,54.44,99474.0,40.116,40.1381,40.0423,40.1086,99474.0
2015-12-03 15:35:00,54.43,54.67,54.4,54.66,143335.0,40.1012,40.278,40.0791,40.2707,143335.0
2015-12-03 15:40:00,54.66,54.7,54.56,54.69,153982.0,40.2707,40.3001,40.197,40.2928,153982.0
2015-12-03 15:45:00,54.68,54.7,54.59,54.62,209117.0,40.2854,40.3001,40.2191,40.2412,209117.0
2015-12-03 15:50:00,54.63,54.74,54.6,54.68,236528.0,40.2486,40.3296,40.2265,40.2854,236528.0
2015-12-03 15:55:00,54.68,54.68,54.32,54.46,603138.0,40.2854,40.2854,40.0202,40.1233,603138.0
2015-12-04 09:30:00,54.83,55.15,54.83,55.08,21515.0,40.3959,40.6317,40.3959,40.5801,21515.0
2015-12-04 09:35:00,55.0,55.09,54.5,54.53,152941.0,40.5212,40.5875,40.1528,40.1749,152941.0
2015-12-04 09:40:00,54.55,55.26,54.4,55.26,66906.0,40.1896,40.7127,40.0791,40.7127,66906.0
2015-12-04 09:45:00,55.24,55.44,55.03,55.24,92461.0,40.698,40.8453,40.5433,40.698,92461.0
2015-12-04 09:50:00,55.25,55.33,54.97,54.97,52970.0,40.7054,40.7643,40.4991,40.4991,52970.0
2015-12-04 09:55:00,54.97,55.07,54.77,54.8,55562.0,40.4991,40.5727,40.3517,40.3738,55562.0
2015-12-04 10:00:00,54.79,55.0,54.78,54.85,119496.0,40.3664,40.5212,40.3591,40.4107,119496.0
2015-12-04 10:05:00,54.9,55.05,54.63,54.64,62432.0,40.4475,40.558,40.2486,40.2559,62432.0
2015-12-04 10:10:00,54.63,54.81,54.5,54.81,93960.0,40.2486,40.3812,40.1528,40.3812,93960.0
2015-12-04 10:15:00,54.81,54.82,54.57,54.71,77473.0,40.3812,40.3886,40.2044,40.3075,77473.0
2015-12-04 10:20:00,54.74,55.11,54.71,55.11,108052.0,40.3296,40.6022,40.3075,40.6022,108052.0
2015-12-04 10:25:00,55.1,55.24,55.01,55.13,57903.0,40.5948,40.698,40.5285,40.6169,57903.0
2015-12-04 10:30:00,55.15,55.2,55.04,55.16,73847.0,40.6317,40.6685,40.5506,40.639,73847.0
2015-12-04 10:35:00,55.17,55.59,55.14,55.43,138000.0,40.6464,40.9558,40.6243,40.838,138000.0
2015-12-04 10:40:00,55.43,55.51,55.34,55.47,141386.0,40.838,40.8969,40.7717,40.8674,141386.0
2015-12-04 10:45:00,55.47,55.7,55.45,55.66,78112.0,40.8674,41.0369,40.8527,41.0074,78112.0
2015-12-04 10:50:00,55.67,55.91,55.66,55.91,62162.0,41.0148,41.1916,41.0074,41.1916,62162.0
2015-12-04 10:55:00,55.93,56.05,55.89,55.91,83307.0,41.2063,41.2948,41.1769,41.1916,83307.0
2015-12-04 11:00:00,55.9,56.08,55.82,56.05,51594.0,41.1842,41.3169,41.1253,41.2948,51594.0
2015-12-04 11:05:00,56.06,56.29,56.04,56.16,81535.0,41.3021,41.4716,41.2874,41.3758,81535.0
2015-12-04 11:10:00,56.16,56.2,55.96,56.03,65117.0,41.3758,41.4053,41.2284,41.28,65117.0
2015-12-04 11:15:00,56.03,56.13,56.0,56.06,31458.0,41.28,41.3537,41.2579,41.3021,31458.0
2015-12-04 11:20:00,56.06,56.31,56.06,56.25,70809.0,41.3021,41.4863,41.3021,41.4421,70809.0
2015-12-04 11:25:00,56.23,56.29,55.89,55.93,67578.0,41.4274,41.4716,41.1769,41.2063,67578.0
2015-12-04 11:30:00,55.93,56.05,55.83,56.05,64618.0,41.2063,41.2948,41.1327,41.2948,64618.0
2015-12-04 11:35:00,56.06,56.17,55.94,56.13,48099.0,41.3021,41.3832,41.2137,41.3537,48099.0
2015-12-04 11:40:00,56.13,56.13,55.86,55.92,80101.0,41.3537,41.3537,41.1548,41.199,80101.0
2015-12-04 11:45:00,55.91,55.97,55.74,55.85,115671.0,41.1916,41.2358,41.0664,41.1474,115671.0
2015-12-04 11:50:00,55.85,55.85,55.62,55.62,72820.0,41.1474,41.1474,40.978,40.978,72820.0
2015-12-04 11:55:00,55.6,55.86,55.6,55.76,69711.0,40.9632,41.1548,40.9632,41.0811,69711.0
2015-12-04 12:00:00,55.77,55.8,55.62,55.68,37913.0,41.0885,41.1106,40.978,41.0222,37913.0
2015-12-04 12:05:00,55.68,55.94,55.68,55.78,30522.0,41.0222,41.2137,41.0222,41.0958,30522.0
2015-12-04 12:10:00,55.77,55.85,55.74,55.81,37831.0,41.0885,41.1474,41.0664,41.1179,37831.0
2015-12-04 12:15:00,55.79,55.79,55.67,55.68,45259.0,41.1032,41.1032,41.0148,41.0222,45259.0
2015-12-04 12:20:00,55.67,55.79,55.58,55.79,55560.0,41.0148,41.1032,40.9485,41.1032,55560.0
2015-12-04 12:25:00,55.8,55.88,55.7,55.81,33180.0,41.1106,41.1695,41.0369,41.1179,33180.0
2015-12-04 12:30:00,55.82,56.17,55.79,56.14,60501.0,41.1253,41.3832,41.1032,41.3611,60501.0
2015-12-04 12:35:00,56.18,56.23,55.98,56.03,35049.0,41.3905,41.4274,41.2432,41.28,35049.0
2015-12-04 12:40:00,56.05,56.2,56.03,56.12,37264.0,41.2948,41.4053,41.28,41.3463,37264.0
2015-12-04 12:45:00,56.1,56.12,56.03,56.1,32546.0,41.3316,41.3463,41.28,41.3316,32546.0
2015-12-04 12:50:00,56.1,56.13,56.02,56.07,28109.0,41.3316,41.3537,41.2727,41.3095,28109.0
2015-12-04 12:55:00,56.07,56.24,56.05,56.22,39632.0,41.3095,41.4347,41.2948,41.42,39632.0
2015-12-04 13:00:00,56.22,56.25,56.06,56.06,42035.0,41.42,41.4421,41.3021,41.3021,42035.0
2015-12-04 13:05:00,56.07,56.1,55.98,56.1,31097.0,41.3095,41.3316,41.2432,41.3316,31097.0
2015-12-04 13:10:00,56.08,56.17,55.93,55.98,32784.0,41.3169,41.3832,41.2063,41.2432,32784.0
2015-12-04 13:15:00,55.98,56.16,55.96,56.11,46373.0,41.2432,41.3758,41.2284,41.339,46373.0
2015-12-04 13:20:00,56.11,56.17,55.97,55.98,29193.0,41.339,41.3832,41.2358,41.2432,29193.0
2015-12-04 13:25:00,55.98,56.07,55.92,56.06,23075.0,41.2432,41.3095,41.199,41.3021,23075.0
2015-12-04 13:30:00,56.07,56.1,56.0,56.0,35923.0,41.3095,41.3316,41.2579,41.2579,35923.0
2015-12-04 13:35:00,56.01,56.02,55.92,55.96,23787.0,41.2653,41.2727,41.199,41.2284,23787.0
2015-12-04 13:40:00,55.97,56.06,55.78,56.04,29550.0,41.2358,41.3021,41.0958,41.2874,29550.0
2015-12-04 13:45:00,56.05,56.12,55.95,56.01,23246.0,41.2948,41.3463,41.2211,41.2653,23246.0
2015-12-04 13:50:00,56.02,56.12,56.01,56.06,23788.0,41.2727,41.3463,41.2653,41.3021,23788.0
2015-12-04 13:55:00,56.07,56.13,56.02,56.03,27998.0,41.3095,41.3537,41.2727,41.28,27998.0
2015-12-04 14:00:00,56.02,56.15,55.95,56.06,68240.0,41.2727,41.3684,41.2211,41.3021,68240.0
2015-12-04 14:05:00,56.08,56.09,55.95,56.01,33198.0,41.3169,41.3242,41.2211,41.2653,33198.0
2015-12-04 14:10:00,55.99,55.99,55.79,55.84,21909.0,41.2505,41.2505,41.1032,41.14,21909.0
2015-12-04 14:15:00,55.84,55.86,55.64,55.64,27939.0,41.14,41.1548,40.9927,40.9927,27939.0
2015-12-04 14:20:00,55.66,55.79,55.65,55.73,28570.0,41.0074,41.1032,41.0001,41.059,28570.0
2015-12-04 14:25:00,55.73,55.88,55.68,55.7,105636.0,41.059,41.1695,41.0222,41.0369,105636.0
2015-12-04 14:30:00,55.71,55.73,55.64,55.69,64763.0,41.0443,41.059,40.9927,41.0295,64763.0
2015-12-04 14:35:00,55.68,55.78,55.67,55.68,46925.0,41.0222,41.0958,41.0148,41.0222,46925.0
2015-12-04 14:40:00,55.67,55.76,55.62,55.74,45994.0,41.0148,41.0811,40.978,41.0664,45994.0
2015-12-04 14:45:00,55.74,55.95,55.74,55.94,30806.0,41.0664,41.2211,41.0664,41.2137,30806.0
2015-12-04 14:50:00,55.94,56.11,55.92,56.1,39869.0,41.2137,41.339,41.199,41.3316,39869.0
2015-12-04 14:55:00,56.1,56.1,55.99,55.99,34314.0,41.3316,41.3316,41.2505,41.2505,34314.0
2015-12-04 15:00:00,56.0,56.0,55.81,55.83,64260.0,41.2579,41.2579,41.1179,41.1327,64260.0
2015-12-04 15:05:00,55.82,56.01,55.79,55.95,42010.0,41.1253,41.2653,41.1032,41.2211,42010.0
2015-12-04 15:10:00,55.94,55.96,55.81,55.81,38293.0,41.2137,41.2284,41.1179,41.1179,38293.0
2015-12-04 15:15:00,55.81,55.83,55.73,55.73,48862.0,41.1179,41.1327,41.059,41.059,48862.0
2015-12-04 15:20:00,55.72,55.76,55.61,55.64,54735.0,41.0516,41.0811,40.9706,40.9927,54735.0
2015-12-04 15:25:00,55.63,55.68,55.61,55.63,50847.0,40.9853,41.0222,40.9706,40.9853,50847.0
2015-12-04 15:30:00,55.63,55.68,55.55,55.61,52998.0,40.9853,41.0222,40.9264,40.9706,52998.0
2015-12-04 15:35:00,55.61,55.63,55.52,55.58,66479.0,40.9706,40.9853,40.9043,40.9485,66479.0
2015-12-04 15:40:00,55.58,55.73,55.56,55.65,86105.0,40.9485,41.059,40.9337,41.0001,86105.0
2015-12-04 15:45:00,55.64,55.64,55.47,55.59,143483.0,40.9927,40.9927,40.8674,40.9558,143483.0
2015-12-04 15:50:00,55.59,55.59,55.45,55.49,160054.0,40.9558,40.9558,40.8527,40.8822,160054.0
2015-12-04 15:55:00,55.49,55.61,55.44,55.58,414943.0,40.8822,40.9706,40.8453,40.9485,414943.0
2015-12-07 09:30:00,54.88,55.23,54.8,54.86,97931.0,40.4328,40.6906,40.3738,40.418,97931.0
2015-12-07 09:35:00,54.91,55.11,54.78,55.09,52883.0,40.4549,40.6022,40.3591,40.5875,52883.0
2015-12-07 09:40:00,55.13,55.41,55.01,55.3,69044.0,40.6169,40.8232,40.5285,40.7422,69044.0
2015-12-07 09:45:00,55.3,55.5,55.24,55.46,62821.0,40.7422,40.8895,40.698,40.8601,62821.0
2015-12-07 09:50:00,55.46,55.55,55.24,55.25,68281.0,40.8601,40.9264,40.698,40.7054,68281.0
2015-12-07 09:55:00,55.25,55.32,55.14,55.14,66424.0,40.7054,40.7569,40.6243,40.6243,66424.0
2015-12-07 10:00:00,55.14,55.16,54.66,54.72,108749.0,40.6243,40.639,40.2707,40.3149,108749.0
2015-12-07 10:05:00,54.72,55.0,54.61,54.85,89926.0,40.3149,40.5212,40.2338,40.4107,89926.0
2015-12-07 10:10:00,54.83,54.9,54.63,54.71,71360.0,40.3959,40.4475,40.2486,40.3075,71360.0
2015-12-07 10:15:00,54.69,54.76,54.42,54.43,124344.0,40.2928,40.3443,40.0939,40.1012,124344.0
2015-12-07 10:20:00,54.43,54.44,54.05,54.06,85513.0,40.1012,40.1086,39.8213,39.8286,85513.0
2015-12-07 10:25:00,54.06,54.11,53.68,53.71,127052.0,39.8286,39.8655,39.5487,39.5708,127052.0
2015-12-07 10:30:00,53.7,53.73,53.5,53.52,80638.0,39.5634,39.5855,39.416,39.4308,80638.0
2015-12-07 10:35:00,53.52,53.63,53.5,53.61,120643.0,39.4308,39.5118,39.416,39.4971,120643.0
2015-12-07 10:40:00,53.6,53.69,53.48,53.52,124292.0,39.4897,39.556,39.4013,39.4308,124292.0
2015-12-07 10:45:00,53.54,53.54,53.4,53.49,134736.0,39.4455,39.4455,39.3424,39.4087,134736.0
2015-12-07 10:50:00,53.5,53.5,53.37,53.43,92923.0,39.416,39.416,39.3203,39.3645,92923.0
2015-12-07 10:55:00,53.42,53.46,53.25,53.45,90867.0,39.3571,39.3866,39.2319,39.3792,90867.0
2015-12-07 11:00:00,53.44,53.47,53.2,53.21,77493.0,39.3718,39.3939,39.195,39.2024,77493.0
2015-12-07 11:05:00,53.22,53.35,53.12,53.29,109205.0,39.2098,39.3055,39.1361,39.2613,109205.0
2015-12-07 11:10:00,53.3,53.3,53.04,53.06,89691.0,39.2687,39.2687,39.0771,39.0919,89691.0
2015-12-07 11:15:00,53.04,53.08,52.91,53.07,97666.0,39.0771,39.1066,38.9814,39.0992,97666.0
2015-12-07 11:20:00,53.07,53.07,52.87,52.89,63767.0,39.0992,39.0992,38.9519,38.9666,63767.0
2015-12-07 11:25:00,52.86,52.86,52.7,52.72,82094.0,38.9445,38.9445,38.8266,38.8414,82094.0
2015-12-07 11:30:00,52.73,53.06,52.73,53.01,89374.0,38.8487,39.0919,38.8487,39.055,89374.0
2015-12-07 11:35:00,53.02,53.25,53.02,53.21,72408.0,39.0624,39.2319,39.0624,39.2024,72408.0
2015-12-07 11:40:00,53.19,53.22,53.03,53.11,54423.0,39.1877,39.2098,39.0698,39.1287,54423.0
2015-12-07 11:45:00,53.12,53.14,52.87,52.89,73008.0,39.1361,39.1508,38.9519,38.9666,73008.0
2015-12-07 11:50:00,52.89,53.34,52.87,53.32,65770.0,38.9666,39.2982,38.9519,39.2834,65770.0
2015-12-07 11:55:00,53.32,53.42,53.24,53.24,56584.0,39.2834,39.3571,39.2245,39.2245,56584.0
2015-12-07 12:00:00,53.24,53.46,53.19,53.33,52493.0,39.2245,39.3866,39.1877,39.2908,52493.0
2015-12-07 12:05:00,53.32,53.33,53.06,53.08,36948.0,39.2834,39.2908,39.0919,39.1066,36948.0
2015-12-07 12:10:00,53.09,53.12,52.96,53.08,53088.0,39.114,39.1361,39.0182,39.1066,53088.0
2015-12-07 12:15:00,53.08,53.26,53.01,53.17,39922.0,39.1066,39.2392,39.055,39.1729,39922.0
2015-12-07 12:20:00,53.17,53.17,52.94,53.05,40979.0,39.1729,39.1729,39.0035,39.0845,40979.0
2015-12-07 12:25:00,53.05,53.08,52.95,52.99,44066.0,39.0845,39.1066,39.0108,39.0403,44066.0
2015-12-07 12:30:00,52.99,53.1,52.91,52.93,50136.0,39.0403,39.1213,38.9814,38.9961,50136.0
2015-12-07 12:35:00,52.93,52.95,52.79,52.88,144089.0,38.9961,39.0108,38.893,38.9593,144089.0
2015-12-07 12:40:00,52.91,52.92,52.78,52.8,71727.0,38.9814,38.9887,38.8856,38.9003,71727.0
2015-12-07 12:45:00,52.79,52.79,52.64,52.68,46364.0,38.893,38.893,38.7824,38.8119,46364.0
2015-12-07 12:50:00,52.67,52.7,52.56,52.62,45613.0,38.8045,38.8266,38.7235,38.7677,45613.0
2015-12-07 12:55:00,52.62,52.9,52.6,52.9,59046.0,38.7677,38.974,38.753,38.974,59046.0
2015-12-07 13:00:00,52.9,52.9,52.68,52.72,43123.0,38.974,38.974,38.8119,38.8414,43123.0
2015-12-07 13:05:00,52.73,52.99,52.68,52.96,26929.0,38.8487,39.0403,38.8119,39.0182,26929.0
2015-12-07 13:10:00,52.98,53.05,52.89,52.91,47676.0,39.0329,39.0845,38.9666,38.9814,47676.0
2015-12-07 13:15:00,52.92,53.06,52.92,52.98,40803.0,38.9887,39.0919,38.9887,39.0329,40803.0
2015-12-07 13:20:00,52.98,53.21,52.96,53.1,40565.0,39.0329,39.2024,39.0182,39.1213,40565.0
2015-12-07 13:25:00,53.1,53.26,53.04,53.2,28467.0,39.1213,39.2392,39.0771,39.195,28467.0
2015-12-07 13:30:00,53.21,53.32,53.21,53.29,25385.0,39.2024,39.2834,39.2024,39.2613,25385.0
2015-12-07 13:35:00,53.3,53.33,53.19,53.33,25296.0,39.2687,39.2908,39.1877,39.2908,25296.0
2015-12-07 13:40:00,53.34,53.34,53.17,53.23,35161.0,39.2982,39.2982,39.1729,39.2171,35161.0
2015-12-07 13:45:00,53.23,53.25,53.14,53.2,25308.0,39.2171,39.2319,39.1508,39.195,25308.0
2015-12-07 13:50:00,53.21,53.23,53.07,53.07,36230.0,39.2024,39.2171,39.0992,39.0992,36230.0
2015-12-07 13:55:00,53.06,53.24,53.02,53.22,25579.0,39.0919,39.2245,39.0624,39.2098,25579.0
2015-12-07 14:00:00,53.22,53.24,53.09,53.17,137516.0,39.2098,39.2245,39.114,39.1729,137516.0
2015-12-07 14:05:00,53.17,53.22,53.05,53.15,58157.0,39.1729,39.2098,39.0845,39.1582,58157.0
2015-12-07 14:10:00,53.16,53.16,52.99,53.11,40141.0,39.1655,39.1655,39.0403,39.1287,40141.0
2015-12-07 14:15:00,53.11,53.11,52.98,53.0,28564.0,39.1287,39.1287,39.0329,39.0477,28564.0
2015-12-07 14:20:00,53.01,53.11,52.96,53.04,36141.0,39.055,39.1287,39.0182,39.0771,36141.0
2015-12-07 14:25:00,53.02,53.13,53.01,53.09,44238.0,39.0624,39.1434,39.055,39.114,44238.0
2015-12-07 14:30:00,53.1,53.22,52.97,53.0,52734.0,39.1213,39.2098,39.0256,39.0477,52734.0
2015-12-07 14:35:00,53.01,53.21,52.98,53.15,73540.0,39.055,39.2024,39.0329,39.1582,73540.0
2015-12-07 14:40:00,53.15,53.15,53.04,53.09,113832.0,39.1582,39.1582,39.0771,39.114,113832.0
2015-12-07 14:45:00,53.1,53.15,53.01,53.1,83914.0,39.1213,39.1582,39.055,39.1213,83914.0
2015-12-07 14:50:00,53.11,53.2,53.11,53.19,93019.0,39.1287,39.195,39.1287,39.1877,93019.0
2015-12-07 14:55:00,53.18,53.25,53.12,53.22,33513.0,39.1803,39.2319,39.1361,39.2098,33513.0
2015-12-07 15:00:00,53.21,53.21,53.07,53.11,39760.0,39.2024,39.2024,39.0992,39.1287,39760.0
2015-12-07 15:05:00,53.09,53.23,53.04,53.16,65068.0,39.114,39.2171,39.0771,39.1655,65068.0
2015-12-07 15:10:00,53.17,53.28,53.08,53.27,51875.0,39.1729,39.254,39.1066,39.2466,51875.0
2015-12-07 15:15:00,53.26,53.51,53.22,53.48,71700.0,39.2392,39.4234,39.2098,39.4013,71700.0
2015-12-07 15:20:00,53.49,53.55,53.39,53.48,96731.0,39.4087,39.4529,39.335,39.4013,96731.0
2015-12-07 15:25:00,53.49,53.51,53.25,53.27,74859.0,39.4087,39.4234,39.2319,39.2466,74859.0
2015-12-07 15:30:00,53.27,53.56,53.26,53.52,121087.0,39.2466,39.4602,39.2392,39.4308,121087.0
2015-12-07 15:35:00,53.52,53.62,53.43,53.49,145948.0,39.4308,39.5045,39.3645,39.4087,145948.0
2015-12-07 15:40:00,53.5,53.75,53.48,53.74,175920.0,39.416,39.6002,39.4013,39.5929,175920.0
2015-12-07 15:45:00,53.75,53.76,53.64,53.66,169644.0,39.6002,39.6076,39.5192,39.5339,169644.0
2015-12-07 15:50:00,53.66,53.83,53.63,53.83,215173.0,39.5339,39.6592,39.5118,39.6592,215173.0
2015-12-07 15:55:00,53.82,53.82,53.64,53.69,383113.0,39.6518,39.6518,39.5192,39.556,383113.0
2015-12-08 09:30:00,52.82,52.86,52.63,52.77,87334.0,38.9151,38.9445,38.7751,38.8782,87334.0
2015-12-08 09:35:00,52.7,53.12,52.7,53.08,66439.0,38.8266,39.1361,38.8266,39.1066,66439.0
2015-12-08 09:40:00,53.07,53.37,52.99,53.21,159980.0,39.0992,39.3203,39.0403,39.2024,159980.0
2015-12-08 09:45:00,53.15,53.35,53.09,53.14,72681.0,39.1582,39.3055,39.114,39.1508,72681.0
2015-12-08 09:50:00,53.14,53.29,53.06,53.22,81046.0,39.1508,39.2613,39.0919,39.2098,81046.0
2015-12-08 09:55:00,53.2,53.24,52.83,52.83,86852.0,39.195,39.2245,38.9224,38.9224,86852.0
2015-12-08 10:00:00,52.82,53.27,52.76,52.86,50810.0,38.9151,39.2466,38.8709,38.9445,50810.0
2015-12-08 10:05:00,52.85,52.97,52.74,52.82,53229.0,38.9372,39.0256,38.8561,38.9151,53229.0
2015-12-08 10:10:00,52.8,52.86,52.73,52.8,39103.0,38.9003,38.9445,38.8487,38.9003,39103.0
2015-12-08 10:15:00,52.79,52.96,52.65,52.65,47528.0,38.893,39.0182,38.7898,38.7898,47528.0
2015-12-08 10:20:00,52.64,52.68,52.52,52.54,43322.0,38.7824,38.8119,38.694,38.7088,43322.0
2015-12-08 10:25:00,52.53,52.63,52.53,52.61,39638.0,38.7014,38.7751,38.7014,38.7603,39638.0
2015-12-08 10:30:00,52.6,52.85,52.55,52.8,64997.0,38.753,38.9372,38.7161,38.9003,64997.0
2015-12-08 10:35:00,52.81,52.87,52.71,52.73,52852.0,38.9077,38.9519,38.834,38.8487,52852.0
2015-12-08 10:40:00,52.75,52.95,52.74,52.89,67252.0,38.8635,39.0108,38.8561,38.9666,67252.0
2015-12-08 10:45:00,52.88,52.94,52.81,52.93,180579.0,38.9593,39.0035,38.9077,38.9961,180579.0
2015-12-08 10:50:00,52.92,53.23,52.87,53.19,94697.0,38.9887,39.2171,38.9519,39.1877,94697.0
2015-12-08 10:55:00,53.19,53.2,53.05,53.11,75447.0,39.1877,39.195,39.0845,39.1287,75447.0
2015-12-08 11:00:00,53.13,53.4,53.11,53.4,72812.0,39.1434,39.3424,39.1287,39.3424,72812.0
2015-12-08 11:05:00,53.39,53.43,53.28,53.33,28099.0,39.335,39.3645,39.254,39.2908,28099.0
2015-12-08 11:10:00,53.32,53.4,53.21,53.29,54999.0,39.2834,39.3424,39.2024,39.2613,54999.0
2015-12-08 11:15:00,53.28,53.35,53.2,53.33,42394.0,39.254,39.3055,39.195,39.2908,42394.0
2015-12-08 11:20:00,53.35,53.49,53.21,53.25,31147.0,39.3055,39.4087,39.2024,39.2319,31147.0
2015-12-08 11:25:00,53.25,53.29,53.21,53.23,28881.0,39.2319,39.2613,39.2024,39.2171,28881.0
2015-12-08 11:30:00,53.22,53.24,53.08,53.13,19659.0,39.2098,39.2245,39.1066,39.1434,19659.0
2015-12-08 11:35:00,53.11,53.24,53.1,53.15,23752.0,39.1287,39.2245,39.1213,39.1582,23752.0
2015-12-08 11:40:00,53.17,53.36,53.15,53.26,21009.0,39.1729,39.3129,39.1582,39.2392,21009.0
2015-12-08 11:45:00,53.26,53.27,53.13,53.15,23854.0,39.2392,39.2466,39.1434,39.1582,23854.0
2015-12-08 11:50:00,53.15,53.32,53.05,53.3,19431.0,39.1582,39.2834,39.0845,39.2687,19431.0
2015-12-08 11:55:00,53.28,53.39,53.26,53.39,49031.0,39.254,39.335,39.2392,39.335,49031.0
2015-12-08 12:00:00,53.38,53.47,53.36,53.36,20132.0,39.3276,39.3939,39.3129,39.3129,20132.0
2015-12-08 12:05:00,53.35,53.46,53.31,53.42,14803.0,39.3055,39.3866,39.2761,39.3571,14803.0
2015-12-08 12:10:00,53.44,53.48,53.38,53.4,33426.0,39.3718,39.4013,39.3276,39.3424,33426.0
2015-12-08 12:15:00,53.38,53.42,53.15,53.19,30205.0,39.3276,39.3571,39.1582,39.1877,30205.0
2015-12-08 12:20:00,53.19,53.28,53.16,53.27,18685.0,39.1877,39.254,39.1655,39.2466,18685.0
2015-12-08 12:25:00,53.27,53.4,53.25,53.38,16587.0,39.2466,39.3424,39.2319,39.3276,16587.0
2015-12-08 12:30:00,53.38,53.4,53.28,53.34,19353.0,39.3276,39.3424,39.254,39.2982,19353.0
2015-12-08 12:35:00,53.33,53.33,53.24,53.27,23556.0,39.2908,39.2908,39.2245,39.2466,23556.0
2015-12-08 12:40:00,53.27,53.53,53.27,53.5,24562.0,39.2466,39.4381,39.2466,39.416,24562.0
2015-12-08 12:45:00,53.5,53.51,53.31,53.31,17868.0,39.416,39.4234,39.2761,39.2761,17868.0
2015-12-08 12:50:00,53.33,53.39,53.31,53.37,19971.0,39.2908,39.335,39.2761,39.3203,19971.0
2015-12-08 12:55:00,53.36,53.45,53.35,53.41,46064.0,39.3129,39.3792,39.3055,39.3497,46064.0
2015-12-08 13:00:00,53.41,53.44,53.34,53.36,24031.0,39.3497,39.3718,39.2982,39.3129,24031.0
2015-12-08 13:05:00,53.36,53.37,53.26,53.3,21744.0,39.3129,39.3203,39.2392,39.2687,21744.0
2015-12-08 13:10:00,53.29,53.33,53.12,53.16,31965.0,39.2613,39.2908,39.1361,39.1655,31965.0
2015-12-08 13:15:00,53.15,53.18,52.99,52.99,37883.0,39.1582,39.1803,39.0403,39.0403,37883.0
2015-12-08 13:20:00,53.0,53.07,52.91,52.95,30143.0,39.0477,39.0992,38.9814,39.0108,30143.0
2015-12-08 13:25:00,52.94,53.07,52.94,53.0,30166.0,39.0035,39.0992,39.0035,39.0477,30166.0
2015-12-08 13:30:00,53.02,53.11,53.01,53.06,39445.0,39.0624,39.1287,39.055,39.0919,39445.0
2015-12-08 13:35:00,53.06,53.11,52.99,53.01,42155.0,39.0919,39.1287,39.0403,39.055,42155.0
2015-12-08 13:40:00,53.0,53.08,52.99,53.04,17106.0,39.0477,39.1066,39.0403,39.0771,17106.0
2015-12-08 13:45:00,53.03,53.07,53.02,53.05,23469.0,39.0698,39.0992,39.0624,39.0845,23469.0
2015-12-08 13:50:00,53.04,53.13,53.0,53.13,18929.0,39.0771,39.1434,39.0477,39.1434,18929.0
2015-12-08 13:55:00,53.14,53.16,53.11,53.15,17267.0,39.1508,39.1655,39.1287,39.1582,17267.0
2015-12-08 14:00:00,53.16,53.2,53.05,53.18,42958.0,39.1655,39.195,39.0845,39.1803,42958.0
2015-12-08 14:05:00,53.19,53.28,53.15,53.23,76882.0,39.1877,39.254,39.1582,39.2171,76882.0
2015-12-08 14:10:00,53.22,53.22,53.1,53.12,63065.0,39.2098,39.2098,39.1213,39.1361,63065.0
2015-12-08 14:15:00,53.12,53.13,53.03,53.05,60575.0,39.1361,39.1434,39.0698,39.0845,60575.0
2015-12-08 14:20:00,53.04,53.06,53.0,53.04,47672.0,39.0771,39.0919,39.0477,39.0771,47672.0
2015-12-08 14:25:00,53.04,53.05,52.9,52.94,29641.0,39.0771,39.0845,38.974,39.0035,29641.0
2015-12-08 14:30:00,52.94,53.0,52.85,52.88,34535.0,39.0035,39.0477,38.9372,38.9593,34535.0
2015-12-08 14:35:00,52.86,52.91,52.86,52.91,18031.0,38.9445,38.9814,38.9445,38.9814,18031.0
2015-12-08 14:40:00,52.9,52.96,52.81,52.95,24646.0,38.974,39.0182,38.9077,39.0108,24646.0
2015-12-08 14:45:00,52.97,53.12,52.97,53.0,58713.0,39.0256,39.1361,39.0256,39.0477,58713.0
2015-12-08 14:50:00,53.0,53.06,52.98,53.04,40805.0,39.0477,39.0919,39.0329,39.0771,40805.0
2015-12-08 14:55:00,53.04,53.05,52.92,52.95,50332.0,39.0771,39.0845,38.9887,39.0108,50332.0
2015-12-08 15:00:00,52.95,53.03,52.95,53.02,72947.0,39.0108,39.0698,39.0108,39.0624,72947.0
2015-12-08 15:05:00,53.01,53.07,53.01,53.05,58432.0,39.055,39.0992,39.055,39.0845,58432.0
2015-12-08 15:10:00,53.05,53.06,52.81,52.82,55153.0,39.0845,39.0919,38.9077,38.9151,55153.0
2015-12-08 15:15:00,52.84,52.87,52.79,52.8,29898.0,38.9298,38.9519,38.893,38.9003,29898.0
2015-12-08 15:20:00,52.8,52.96,52.76,52.89,57194.0,38.9003,39.0182,38.8709,38.9666,57194.0
2015-12-08 15:25:00,52.89,52.92,52.59,52.68,64876.0,38.9666,38.9887,38.7456,38.8119,64876.0
2015-12-08 15:30:00,52.68,52.79,52.62,52.76,90673.0,38.8119,38.893,38.7677,38.8709,90673.0
2015-12-08 15:35:00,52.75,52.81,52.74,52.8,57339.0,38.8635,38.9077,38.8561,38.9003,57339.0
2015-12-08 15:40:00,52.79,52.82,52.6,52.65,108541.0,38.893,38.9151,38.753,38.7898,108541.0
2015-12-08 15:45:00,52.64,52.83,52.63,52.79,138327.0,38.7824,38.9224,38.7751,38.893,138327.0
2015-12-08 15:50:00,52.8,52.91,52.79,52.9,97785.0,38.9003,38.9814,38.893,38.974,97785.0
2015-12-08 15:55:00,52.9,52.92,52.67,52.74,288059.0,38.974,38.9887,38.8045,38.8561,288059.0
2015-12-09 09:30:00,52.54,53.05,52.45,52.63,69311.0,38.7088,39.0845,38.6425,38.7751,69311.0
2015-12-09 09:35:00,52.57,53.01,52.53,52.88,71426.0,38.7309,39.055,38.7014,38.9593,71426.0
2015-12-09 09:40:00,52.86,53.01,52.81,52.92,54578.0,38.9445,39.055,38.9077,38.9887,54578.0
2015-12-09 09:45:00,52.94,53.04,52.68,52.7,92617.0,39.0035,39.0771,38.8119,38.8266,92617.0
2015-12-09 09:50:00,52.68,52.75,52.52,52.55,73630.0,38.8119,38.8635,38.694,38.7161,73630.0
2015-12-09 09:55:00,52.53,52.62,52.33,52.48,59769.0,38.7014,38.7677,38.554,38.6646,59769.0
2015-12-09 10:00:00,52.49,52.59,52.31,52.37,92668.0,38.6719,38.7456,38.5393,38.5835,92668.0
2015-12-09 10:05:00,52.38,52.71,52.38,52.64,74581.0,38.5909,38.834,38.5909,38.7824,74581.0
2015-12-09 10:10:00,52.64,52.79,52.56,52.6,67888.0,38.7824,38.893,38.7235,38.753,67888.0
2015-12-09 10:15:00,52.61,52.71,52.46,52.49,73000.0,38.7603,38.834,38.6498,38.6719,73000.0
2015-12-09 10:20:00,52.5,52.51,52.33,52.33,68322.0,38.6793,38.6867,38.554,38.554,68322.0
2015-12-09 10:25:00,52.34,52.4,52.24,52.25,143276.0,38.5614,38.6056,38.4877,38.4951,143276.0
2015-12-09 10:30:00,52.26,53.05,52.26,52.9,159158.0,38.5025,39.0845,38.5025,38.974,159158.0
2015-12-09 10:35:00,52.93,52.97,52.64,52.74,72876.0,38.9961,39.0256,38.7824,38.8561,72876.0
2015-12-09 10:40:00,52.73,52.77,52.33,52.34,106118.0,38.8487,38.8782,38.554,38.5614,106118.0
2015-12-09 10:45:00,52.34,52.44,52.31,52.31,124106.0,38.5614,38.6351,38.5393,38.5393,124106.0
2015-12-09 10:50:00,52.3,52.4,52.15,52.17,92559.0,38.5319,38.6056,38.4214,38.4362,92559.0
2015-12-09 10:55:00,52.18,52.35,52.16,52.3,90366.0,38.4435,38.5688,38.4288,38.5319,90366.0
2015-12-09 11:00:00,52.29,52.37,52.15,52.22,62877.0,38.5246,38.5835,38.4214,38.473,62877.0
2015-12-09 11:05:00,52.22,52.27,52.09,52.12,89784.0,38.473,38.5098,38.3772,38.3993,89784.0
2015-12-09 11:10:00,52.1,52.29,52.06,52.21,61419.0,38.3846,38.5246,38.3551,38.4656,61419.0
2015-12-09 11:15:00,52.22,52.33,52.17,52.24,79829.0,38.473,38.554,38.4362,38.4877,79829.0
2015-12-09 11:20:00,52.22,52.22,52.03,52.07,42788.0,38.473,38.473,38.333,38.3625,42788.0
2015-12-09 11:25:00,52.07,52.07,51.93,51.98,84917.0,38.3625,38.3625,38.2593,38.2962,84917.0
2015-12-09 11:30:00,51.98,52.04,51.78,51.8,67388.0,38.2962,38.3404,38.1488,38.1636,67388.0
2015-12-09 11:35:00,51.78,51.83,51.72,51.82,63905.0,38.1488,38.1857,38.1046,38.1783,63905.0
2015-12-09 11:40:00,51.82,51.97,51.63,51.63,90563.0,38.1783,38.2888,38.0383,38.0383,90563.0
2015-12-09 11:45:00,51.62,51.7,51.53,51.62,73476.0,38.031,38.0899,37.9646,38.031,73476.0
2015-12-09 11:50:00,51.62,51.81,51.61,51.8,52680.0,38.031,38.1709,38.0236,38.1636,52680.0
2015-12-09 11:55:00,51.8,51.81,51.66,51.67,53181.0,38.1636,38.1709,38.0604,38.0678,53181.0
2015-12-09 12:00:00,51.68,51.8,51.56,51.57,47809.0,38.0752,38.1636,37.9868,37.9941,47809.0
2015-12-09 12:05:00,51.58,51.71,51.52,51.68,39430.0,38.0015,38.0973,37.9573,38.0752,39430.0
2015-12-09 12:10:00,51.68,51.81,51.56,51.58,36849.0,38.0752,38.1709,37.9868,38.0015,36849.0
2015-12-09 12:15:00,51.57,51.74,51.47,51.47,57237.0,37.9941,38.1194,37.9204,37.9204,57237.0
2015-12-09 12:20:00,51.48,51.48,51.31,51.35,53906.0,37.9278,37.9278,37.8026,37.832,53906.0
2015-12-09 12:25:00,51.34,51.38,51.14,51.17,73232.0,37.8247,37.8541,37.6773,37.6994,73232.0
2015-12-09 12:30:00,51.17,51.18,51.07,51.08,50959.0,37.6994,37.7068,37.6257,37.6331,50959.0
2015-12-09 12:35:00,51.09,51.14,51.01,51.02,44607.0,37.6405,37.6773,37.5815,37.5889,44607.0
2015-12-09 12:40:00,51.05,51.05,50.86,50.96,80440.0,37.611,37.611,37.471,37.5447,80440.0
2015-12-09 12:45:00,50.96,51.05,50.89,51.03,38460.0,37.5447,37.611,37.4931,37.5963,38460.0
2015-12-09 12:50:00,51.05,51.13,50.98,50.98,48438.0,37.611,37.67,37.5594,37.5594,48438.0
2015-12-09 12:55:00,50.99,50.99,50.9,50.93,55221.0,37.5668,37.5668,37.5005,37.5226,55221.0
2015-12-09 13:00:00,50.92,51.23,50.89,51.16,85180.0,37.5152,37.7436,37.4931,37.6921,85180.0
2015-12-09 13:05:00,51.14,51.15,50.84,51.0,59750.0,37.6773,37.6847,37.4563,37.5742,59750.0
2015-12-09 13:10:00,50.99,51.15,50.96,51.15,56001.0,37.5668,37.6847,37.5447,37.6847,56001.0
2015-12-09 13:15:00,51.16,51.19,51.01,51.02,63597.0,37.6921,37.7142,37.5815,37.5889,63597.0
2015-12-09 13:20:00,51.03,51.04,50.92,51.02,44263.0,37.5963,37.6036,37.5152,37.5889,44263.0
2015-12-09 13:25:00,51.03,51.08,50.86,50.91,77474.0,37.5963,37.6331,37.471,37.5079,77474.0
2015-12-09 13:30:00,50.93,50.94,50.77,50.86,58481.0,37.5226,37.53,37.4047,37.471,58481.0
2015-12-09 13:35:00,50.86,51.03,50.81,51.01,74867.0,37.471,37.5963,37.4342,37.5815,74867.0
2015-12-09 13:40:00,51.0,51.11,50.91,50.92,79481.0,37.5742,37.6552,37.5079,37.5152,79481.0
2015-12-09 13:45:00,50.93,51.13,50.88,51.1,45211.0,37.5226,37.67,37.4858,37.6478,45211.0
2015-12-09 13:50:00,51.12,51.39,51.12,51.36,41440.0,37.6626,37.8615,37.6626,37.8394,41440.0
2015-12-09 13:55:00,51.36,51.51,51.35,51.4,68659.0,37.8394,37.9499,37.832,37.8689,68659.0
2015-12-09 14:00:00,51.42,51.52,51.37,51.48,134507.0,37.8836,37.9573,37.8468,37.9278,134507.0
2015-12-09 14:05:00,51.47,51.56,51.43,51.56,53497.0,37.9204,37.9868,37.891,37.9868,53497.0
2015-12-09 14:10:00,51.56,51.76,51.54,51.73,58383.0,37.9868,38.1341,37.972,38.112,58383.0
2015-12-09 14:15:00,51.74,51.85,51.64,51.68,56055.0,38.1194,38.2004,38.0457,38.0752,56055.0
2015-12-09 14:20:00,51.67,51.68,51.51,51.65,87679.0,38.0678,38.0752,37.9499,38.0531,87679.0
2015-12-09 14:25:00,51.64,51.7,51.56,51.64,76814.0,38.0457,38.0899,37.9868,38.0457,76814.0
2015-12-09 14:30:00,51.65,51.89,51.62,51.8,95614.0,38.0531,38.2299,38.031,38.1636,95614.0
2015-12-09 14:35:00,51.79,51.85,51.73,51.77,53997.0,38.1562,38.2004,38.112,38.1415,53997.0
2015-12-09 14:40:00,51.78,51.8,51.72,51.78,41612.0,38.1488,38.1636,38.1046,38.1488,41612.0
2015-12-09 14:45:00,51.78,51.78,51.55,51.55,49585.0,38.1488,38.1488,37.9794,37.9794,49585.0
2015-12-09 14:50:00,51.54,51.65,51.5,51.51,30322.0,37.972,38.0531,37.9425,37.9499,30322.0
2015-12-09 14:55:00,51.52,51.59,51.42,51.46,43828.0,37.9573,38.0089,37.8836,37.9131,43828.0
2015-12-09 15:00:00,51.47,51.76,51.45,51.74,39159.0,37.9204,38.1341,37.9057,38.1194,39159.0
2015-12-09 15:05:00,51.74,51.84,51.67,51.81,46055.0,38.1194,38.193,38.0678,38.1709,46055.0
2015-12-09 15:10:00,51.81,51.91,51.78,51.86,45514.0,38.1709,38.2446,38.1488,38.2078,45514.0
2015-12-09 15:15:00,51.87,51.95,51.79,51.82,60209.0,38.2151,38.2741,38.1562,38.1783,60209.0
2015-12-09 15:20:00,51.82,52.14,51.81,52.09,60904.0,38.1783,38.4141,38.1709,38.3772,60904.0
2015-12-09 15:25:00,52.08,52.13,51.91,52.01,92786.0,38.3699,38.4067,38.2446,38.3183,92786.0
2015-12-09 15:30:00,52.01,52.15,52.01,52.08,92414.0,38.3183,38.4214,38.3183,38.3699,92414.0
2015-12-09 15:35:00,52.09,52.15,51.98,52.0,108320.0,38.3772,38.4214,38.2962,38.3109,108320.0
2015-12-09 15:40:00,52.01,52.09,51.94,51.95,143011.0,38.3183,38.3772,38.2667,38.2741,143011.0
2015-12-09 15:45:00,51.95,51.99,51.85,51.87,130143.0,38.2741,38.3036,38.2004,38.2151,130143.0
2015-12-09 15:50:00,51.86,51.99,51.81,51.83,192336.0,38.2078,38.3036,38.1709,38.1857,192336.0
2015-12-09 15:55:00,51.83,52.0,51.82,51.97,311622.0,38.1857,38.3109,38.1783,38.2888,311622.0
2015-12-10 09:30:00,52.24,52.44,51.71,51.71,92399.0,38.4877,38.6351,38.0973,38.0973,92399.0
2015-12-10 09:35:00,51.7,51.94,51.63,51.84,38185.0,38.0899,38.2667,38.0383,38.193,38185.0
2015-12-10 09:40:00,51.89,52.04,51.78,51.98,42087.0,38.2299,38.3404,38.1488,38.2962,42087.0
2015-12-10 09:45:00,51.95,52.04,51.88,51.9,37102.0,38.2741,38.3404,38.2225,38.2372,37102.0
2015-12-10 09:50:00,51.91,52.06,51.83,51.93,40718.0,38.2446,38.3551,38.1857,38.2593,40718.0
2015-12-10 09:55:00,51.92,52.02,51.77,51.92,34530.0,38.252,38.3257,38.1415,38.252,34530.0
2015-12-10 10:00:00,51.92,52.1,51.85,51.95,55380.0,38.252,38.3846,38.2004,38.2741,55380.0
2015-12-10 10:05:00,51.97,52.1,51.85,51.89,49353.0,38.2888,38.3846,38.2004,38.2299,49353.0
2015-12-10 10:10:00,51.89,51.96,51.71,51.75,38333.0,38.2299,38.2815,38.0973,38.1267,38333.0
2015-12-10 10:15:00,51.7,51.9,51.67,51.77,32812.0,38.0899,38.2372,38.0678,38.1415,32812.0
2015-12-10 10:20:00,51.76,51.94,51.76,51.88,34261.0,38.1341,38.2667,38.1341,38.2225,34261.0
2015-12-10 10:25:00,51.93,52.1,51.91,52.02,33443.0,38.2593,38.3846,38.2446,38.3257,33443.0
2015-12-10 10:30:00,52.04,52.12,51.87,51.9,53224.0,38.3404,38.3993,38.2151,38.2372,53224.0
2015-12-10 10:35:00,51.9,52.27,51.9,52.25,82869.0,38.2372,38.5098,38.2372,38.4951,82869.0
2015-12-10 10:40:00,52.28,52.62,52.24,52.61,39898.0,38.5172,38.7677,38.4877,38.7603,39898.0
2015-12-10 10:45:00,52.61,52.68,52.49,52.49,78030.0,38.7603,38.8119,38.6719,38.6719,78030.0
2015-12-10 10:50:00,52.5,52.61,52.36,52.38,81207.0,38.6793,38.7603,38.5762,38.5909,81207.0
2015-12-10 10:55:00,52.37,52.4,52.24,52.3,117996.0,38.5835,38.6056,38.4877,38.5319,117996.0
2015-12-10 11:00:00,52.31,52.34,52.14,52.15,55760.0,38.5393,38.5614,38.4141,38.4214,55760.0
2015-12-10 11:05:00,52.14,52.19,52.02,52.1,34098.0,38.4141,38.4509,38.3257,38.3846,34098.0
2015-12-10 11:10:00,52.11,52.24,52.08,52.14,25160.0,38.392,38.4877,38.3699,38.4141,25160.0
2015-12-10 11:15:00,52.14,52.18,52.09,52.17,25941.0,38.4141,38.4435,38.3772,38.4362,25941.0
2015-12-10 11:20:00,52.17,52.24,52.14,52.19,68725.0,38.4362,38.4877,38.4141,38.4509,68725.0
2015-12-10 11:25:00,52.18,52.32,52.17,52.27,30126.0,38.4435,38.5467,38.4362,38.5098,30126.0
2015-12-10 11:30:00,52.25,52.36,52.24,52.28,23495.0,38.4951,38.5762,38.4877,38.5172,23495.0
2015-12-10 11:35:00,52.3,52.48,52.25,52.43,23489.0,38.5319,38.6646,38.4951,38.6277,23489.0
2015-12-10 11:40:00,52.45,52.49,52.42,52.42,39038.0,38.6425,38.6719,38.6204,38.6204,39038.0
2015-12-10 11:45:00,52.42,52.51,52.38,52.46,44777.0,38.6204,38.6867,38.5909,38.6498,44777.0
2015-12-10 11:50:00,52.47,52.48,52.28,52.34,19436.0,38.6572,38.6646,38.5172,38.5614,19436.0
2015-12-10 11:55:00,52.35,52.45,52.3,52.45,25464.0,38.5688,38.6425,38.5319,38.6425,25464.0
2015-12-10 12:00:00,52.45,52.47,52.35,52.46,25302.0,38.6425,38.6572,38.5688,38.6498,25302.0
2015-12-10 12:05:00,52.48,52.59,52.43,52.43,15027.0,38.6646,38.7456,38.6277,38.6277,15027.0
2015-12-10 12:10:00,52.43,52.45,52.31,52.38,23013.0,38.6277,38.6425,38.5393,38.5909,23013.0
2015-12-10 12:15:00,52.35,52.49,52.34,52.36,18184.0,38.5688,38.6719,38.5614,38.5762,18184.0
2015-12-10 12:20:00,52.35,52.54,52.34,52.53,24406.0,38.5688,38.7088,38.5614,38.7014,24406.0
2015-12-10 12:25:00,52.51,52.58,52.49,52.58,14627.0,38.6867,38.7382,38.6719,38.7382,14627.0
2015-12-10 12:30:00,52.58,52.63,52.46,52.56,28604.0,38.7382,38.7751,38.6498,38.7235,28604.0
2015-12-10 12:35:00,52.55,52.58,52.34,52.39,37810.0,38.7161,38.7382,38.5614,38.5983,37810.0
2015-12-10 12:40:00,52.41,52.45,52.35,52.45,18412.0,38.613,38.6425,38.5688,38.6425,18412.0
2015-12-10 12:45:00,52.45,52.52,52.41,52.51,16316.0,38.6425,38.694,38.613,38.6867,16316.0
2015-12-10 12:50:00,52.51,52.59,52.47,52.56,20020.0,38.6867,38.7456,38.6572,38.7235,20020.0
2015-12-10 12:55:00,52.57,52.78,52.57,52.77,20286.0,38.7309,38.8856,38.7309,38.8782,20286.0
2015-12-10 13:00:00,52.76,52.77,52.66,52.73,35094.0,38.8709,38.8782,38.7972,38.8487,35094.0
2015-12-10 13:05:00,52.73,52.76,52.68,52.76,16974.0,38.8487,38.8709,38.8119,38.8709,16974.0
2015-12-10 13:10:00,52.74,52.75,52.61,52.74,18980.0,38.8561,38.8635,38.7603,38.8561,18980.0
2015-12-10 13:15:00,52.73,52.75,52.65,52.7,14773.0,38.8487,38.8635,38.7898,38.8266,14773.0
2015-12-10 13:20:00,52.69,52.81,52.69,52.75,23000.0,38.8193,38.9077,38.8193,38.8635,23000.0
2015-12-10 13:25:00,52.75,52.91,52.75,52.87,43413.0,38.8635,38.9814,38.8635,38.9519,43413.0
2015-12-10 13:30:00,52.87,52.98,52.86,52.9,21929.0,38.9519,39.0329,38.9445,38.974,21929.0
2015-12-10 13:35:00,52.9,53.09,52.87,53.09,35549.0,38.974,39.114,38.9519,39.114,35549.0
2015-12-10 13:40:00,53.08,53.12,52.96,53.12,34963.0,39.1066,39.1361,39.0182,39.1361,34963.0
2015-12-10 13:45:00,53.12,53.12,52.98,53.02,21989.0,39.1361,39.1361,39.0329,39.0624,21989.0
2015-12-10 13:50:00,53.02,53.1,52.99,53.07,23324.0,39.0624,39.1213,39.0403,39.0992,23324.0
2015-12-10 13:55:00,53.06,53.1,53.03,53.05,24197.0,39.0919,39.1213,39.0698,39.0845,24197.0
2015-12-10 14:00:00,53.05,53.12,53.02,53.1,22600.0,39.0845,39.1361,39.0624,39.1213,22600.0
2015-12-10 14:05:00,53.09,53.12,53.0,53.05,27919.0,39.114,39.1361,39.0477,39.0845,27919.0
2015-12-10 14:10:00,53.04,53.04,52.92,52.93,30683.0,39.0771,39.0771,38.9887,38.9961,30683.0
2015-12-10 14:15:00,52.94,53.04,52.93,53.02,22576.0,39.0035,39.0771,38.9961,39.0624,22576.0
2015-12-10 14:20:00,53.01,53.09,52.99,53.09,20151.0,39.055,39.114,39.0403,39.114,20151.0
2015-12-10 14:25:00,53.08,53.18,53.06,53.18,24178.0,39.1066,39.1803,39.0919,39.1803,24178.0
2015-12-10 14:30:00,53.19,53.2,53.06,53.07,23481.0,39.1877,39.195,39.0919,39.0992,23481.0
2015-12-10 14:35:00,53.08,53.12,53.04,53.1,23592.0,39.1066,39.1361,39.0771,39.1213,23592.0
2015-12-10 14:40:00,53.11,53.23,53.11,53.21,31629.0,39.1287,39.2171,39.1287,39.2024,31629.0
2015-12-10 14:45:00,53.2,53.21,53.09,53.09,28657.0,39.195,39.2024,39.114,39.114,28657.0
2015-12-10 14:50:00,53.09,53.12,53.01,53.05,27377.0,39.114,39.1361,39.055,39.0845,27377.0
2015-12-10 14:55:00,53.05,53.07,52.99,53.02,70001.0,39.0845,39.0992,39.0403,39.0624,70001.0
2015-12-10 15:00:00,53.02,53.03,52.94,52.94,54114.0,39.0624,39.0698,39.0035,39.0035,54114.0
2015-12-10 15:05:00,52.94,52.95,52.81,52.81,34778.0,39.0035,39.0108,38.9077,38.9077,34778.0
2015-12-10 15:10:00,52.83,52.83,52.68,52.69,50064.0,38.9224,38.9224,38.8119,38.8193,50064.0
2015-12-10 15:15:00,52.69,52.87,52.68,52.72,40255.0,38.8193,38.9519,38.8119,38.8414,40255.0
2015-12-10 15:20:00,52.72,52.72,52.62,52.7,33675.0,38.8414,38.8414,38.7677,38.8266,33675.0
2015-12-10 15:25:00,52.69,52.71,52.63,52.65,80842.0,38.8193,38.834,38.7751,38.7898,80842.0
2015-12-10 15:30:00,52.67,52.68,52.53,52.59,56095.0,38.8045,38.8119,38.7014,38.7456,56095.0
2015-12-10 15:35:00,52.59,52.59,52.51,52.54,47451.0,38.7456,38.7456,38.6867,38.7088,47451.0
2015-12-10 15:40:00,52.53,52.62,52.46,52.51,64601.0,38.7014,38.7677,38.6498,38.6867,64601.0
2015-12-10 15:45:00,52.51,52.56,52.41,52.44,101917.0,38.6867,38.7235,38.613,38.6351,101917.0
2015-12-10 15:50:00,52.43,52.44,52.31,52.32,116468.0,38.6277,38.6351,38.5393,38.5467,116468.0
2015-12-10 15:55:00,52.32,52.41,52.24,52.36,271519.0,38.5467,38.613,38.4877,38.5762,271519.0
2015-12-11 09:30:00,51.49,51.78,51.39,51.69,78691.0,37.9352,38.1488,37.8615,38.0825,78691.0
2015-12-11 09:35:00,51.68,51.71,51.35,51.57,62038.0,38.0752,38.0973,37.832,37.9941,62038.0
2015-12-11 09:40:00,51.55,51.64,51.41,51.48,47041.0,37.9794,38.0457,37.8762,37.9278,47041.0
2015-12-11 09:45:00,51.46,51.51,51.31,51.37,115885.0,37.9131,37.9499,37.8026,37.8468,115885.0
2015-12-11 09:50:00,51.37,51.37,51.07,51.3,31477.0,37.8468,37.8468,37.6257,37.7952,31477.0
2015-12-11 09:55:00,51.33,51.43,51.26,51.27,25459.0,37.8173,37.891,37.7657,37.7731,25459.0
2015-12-11 10:00:00,51.26,51.38,51.15,51.29,46126.0,37.7657,37.8541,37.6847,37.7878,46126.0
2015-12-11 10:05:00,51.3,51.56,51.22,51.24,27949.0,37.7952,37.9868,37.7363,37.751,27949.0
2015-12-11 10:10:00,51.24,51.32,51.14,51.2,34354.0,37.751,37.8099,37.6773,37.7215,34354.0
2015-12-11 10:15:00,51.2,51.23,51.1,51.11,56189.0,37.7215,37.7436,37.6478,37.6552,56189.0
2015-12-11 10:20:00,51.1,51.12,50.82,50.93,105930.0,37.6478,37.6626,37.4416,37.5226,105930.0
2015-12-11 10:25:00,50.92,51.19,50.9,51.16,67989.0,37.5152,37.7142,37.5005,37.6921,67989.0
2015-12-11 10:30:00,51.16,51.21,50.96,50.98,53792.0,37.6921,37.7289,37.5447,37.5594,53792.0
2015-12-11 10:35:00,50.98,51.13,50.95,51.09,65926.0,37.5594,37.67,37.5373,37.6405,65926.0
2015-12-11 10:40:00,51.1,51.19,50.97,50.97,46980.0,37.6478,37.7142,37.5521,37.5521,46980.0
2015-12-11 10:45:00,50.96,50.96,50.79,50.79,73073.0,37.5447,37.5447,37.4195,37.4195,73073.0
2015-12-11 10:50:00,50.79,50.81,50.7,50.79,55088.0,37.4195,37.4342,37.3531,37.4195,55088.0
2015-12-11 10:55:00,50.79,50.79,50.64,50.68,49350.0,37.4195,37.4195,37.3089,37.3384,49350.0
2015-12-11 11:00:00,50.66,50.67,50.4,50.5,63791.0,37.3237,37.331,37.1321,37.2058,63791.0
2015-12-11 11:05:00,50.48,50.75,50.46,50.65,51699.0,37.1911,37.39,37.1763,37.3163,51699.0
2015-12-11 11:10:00,50.66,50.66,50.52,50.63,35787.0,37.3237,37.3237,37.2205,37.3016,35787.0
2015-12-11 11:15:00,50.65,50.87,50.55,50.83,42076.0,37.3163,37.4784,37.2426,37.4489,42076.0
2015-12-11 11:20:00,50.84,50.86,50.56,50.57,38117.0,37.4563,37.471,37.25,37.2574,38117.0
2015-12-11 11:25:00,50.57,50.58,50.46,50.49,34115.0,37.2574,37.2647,37.1763,37.1984,34115.0
2015-12-11 11:30:00,50.49,50.51,50.34,50.35,85627.0,37.1984,37.2132,37.0879,37.0953,85627.0
2015-12-11 11:35:00,50.36,50.46,50.25,50.35,41203.0,37.1027,37.1763,37.0216,37.0953,41203.0
2015-12-11 11:40:00,50.34,50.42,50.32,50.4,35621.0,37.0879,37.1469,37.0732,37.1321,35621.0
2015-12-11 11:45:00,50.38,50.4,50.25,50.25,37611.0,37.1174,37.1321,37.0216,37.0216,37611.0
2015-12-11 11:50:00,50.27,50.27,50.14,50.19,65838.0,37.0363,37.0363,36.9406,36.9774,65838.0
2015-12-11 11:55:00,50.2,50.23,50.05,50.08,76292.0,36.9848,37.0069,36.8743,36.8964,76292.0
2015-12-11 12:00:00,50.08,50.15,50.0,50.05,95154.0,36.8964,36.9479,36.8374,36.8743,95154.0
2015-12-11 12:05:00,50.04,50.12,49.98,50.0,91089.0,36.8669,36.9258,36.8227,36.8374,91089.0
2015-12-11 12:10:00,50.0,50.1,50.0,50.0,57749.0,36.8374,36.9111,36.8374,36.8374,57749.0
2015-12-11 12:15:00,50.0,50.02,49.75,49.76,81423.0,36.8374,36.8522,36.6532,36.6606,81423.0
2015-12-11 12:20:00,49.77,49.81,49.71,49.76,65668.0,36.668,36.6974,36.6238,36.6606,65668.0
2015-12-11 12:25:00,49.76,49.88,49.64,49.71,216222.0,36.6606,36.749,36.5722,36.6238,216222.0
2015-12-11 12:30:00,49.7,49.8,49.67,49.72,46293.0,36.6164,36.6901,36.5943,36.6311,46293.0
2015-12-11 12:35:00,49.7,49.72,49.61,49.67,48700.0,36.6164,36.6311,36.5501,36.5943,48700.0
2015-12-11 12:40:00,49.66,49.88,49.62,49.88,62213.0,36.5869,36.749,36.5575,36.749,62213.0
2015-12-11 12:45:00,49.87,50.07,49.87,50.03,66897.0,36.7416,36.889,36.7416,36.8595,66897.0
2015-12-11 12:50:00,50.02,50.03,49.88,49.91,48808.0,36.8522,36.8595,36.749,36.7711,48808.0
2015-12-11 12:55:00,49.91,49.95,49.85,49.87,157241.0,36.7711,36.8006,36.7269,36.7416,157241.0
2015-12-11 13:00:00,49.88,50.12,49.85,50.12,132060.0,36.749,36.9258,36.7269,36.9258,132060.0
2015-12-11 13:05:00,50.12,50.13,49.96,49.98,77601.0,36.9258,36.9332,36.808,36.8227,77601.0
2015-12-11 13:10:00,49.98,50.16,49.96,50.08,75808.0,36.8227,36.9553,36.808,36.8964,75808.0
2015-12-11 13:15:00,50.08,50.17,50.02,50.13,49065.0,36.8964,36.9627,36.8522,36.9332,49065.0
2015-12-11 13:20:00,50.14,50.14,50.0,50.04,48661.0,36.9406,36.9406,36.8374,36.8669,48661.0
2015-12-11 13:25:00,50.03,50.2,50.01,50.07,65347.0,36.8595,36.9848,36.8448,36.889,65347.0
2015-12-11 13:30:00,50.08,50.12,50.0,50.04,133693.0,36.8964,36.9258,36.8374,36.8669,133693.0
2015-12-11 13:35:00,50.03,50.12,49.99,50.12,54257.0,36.8595,36.9258,36.8301,36.9258,54257.0
2015-12-11 13:40:00,50.11,50.29,50.09,50.25,64530.0,36.9185,37.0511,36.9037,37.0216,64530.0
2015-12-11 13:45:00,50.25,50.28,50.16,50.18,47853.0,37.0216,37.0437,36.9553,36.97,47853.0
2015-12-11 13:50:00,50.17,50.2,50.05,50.07,60286.0,36.9627,36.9848,36.8743,36.889,60286.0
2015-12-11 13:55:00,50.07,50.12,50.03,50.05,50693.0,36.889,36.9258,36.8595,36.8743,50693.0
2015-12-11 14:00:00,50.05,50.18,50.01,50.06,78116.0,36.8743,36.97,36.8448,36.8816,78116.0
2015-12-11 14:05:00,50.06,50.15,49.97,50.0,60539.0,36.8816,36.9479,36.8153,36.8374,60539.0
2015-12-11 14:10:00,49.99,49.99,49.88,49.93,58189.0,36.8301,36.8301,36.749,36.7859,58189.0
2015-12-11 14:15:00,49.94,50.04,49.92,49.96,79107.0,36.7932,36.8669,36.7785,36.808,79107.0
2015-12-11 14:20:00,49.97,50.0,49.78,49.79,43257.0,36.8153,36.8374,36.6753,36.6827,43257.0
2015-12-11 14:25:00,49.78,49.9,49.78,49.86,45740.0,36.6753,36.7637,36.6753,36.7343,45740.0
2015-12-11 14:30:00,49.87,49.88,49.8,49.81,39660.0,36.7416,36.749,36.6901,36.6974,39660.0
2015-12-11 14:35:00,49.81,49.86,49.77,49.8,24148.0,36.6974,36.7343,36.668,36.6901,24148.0
2015-12-11 14:40:00,49.81,49.81,49.72,49.77,38105.0,36.6974,36.6974,36.6311,36.668,38105.0
2015-12-11 14:45:00,49.78,49.79,49.67,49.7,35002.0,36.6753,36.6827,36.5943,36.6164,35002.0
2015-12-11 14:50:00,49.71,49.72,49.64,49.69,42138.0,36.6238,36.6311,36.5722,36.609,42138.0
2015-12-11 14:55:00,49.69,49.69,49.57,49.57,43005.0,36.609,36.609,36.5206,36.5206,43005.0
2015-12-11 15:00:00,49.57,49.73,49.56,49.61,60346.0,36.5206,36.6385,36.5133,36.5501,60346.0
2015-12-11 15:05:00,49.61,49.64,49.51,49.53,55301.0,36.5501,36.5722,36.4764,36.4912,55301.0
2015-12-11 15:10:00,49.53,49.67,49.49,49.55,61901.0,36.4912,36.5943,36.4617,36.5059,61901.0
2015-12-11 15:15:00,49.55,49.58,49.49,49.52,95981.0,36.5059,36.528,36.4617,36.4838,95981.0
2015-12-11 15:20:00,49.51,49.53,49.42,49.43,49919.0,36.4764,36.4912,36.4101,36.4175,49919.0
2015-12-11 15:25:00,49.43,49.7,49.43,49.67,50477.0,36.4175,36.6164,36.4175,36.5943,50477.0
2015-12-11 15:30:00,49.66,49.72,49.59,49.67,74038.0,36.5869,36.6311,36.5354,36.5943,74038.0
2015-12-11 15:35:00,49.68,49.78,49.61,49.61,149254.0,36.6017,36.6753,36.5501,36.5501,149254.0
2015-12-11 15:40:00,49.61,49.63,49.48,49.51,105851.0,36.5501,36.5648,36.4543,36.4764,105851.0
2015-12-11 15:45:00,49.51,49.59,49.45,49.53,130036.0,36.4764,36.5354,36.4322,36.4912,130036.0
2015-12-11 15:50:00,49.54,49.65,49.52,49.57,202615.0,36.4985,36.5796,36.4838,36.5206,202615.0
2015-12-11 15:55:00,49.57,49.66,49.49,49.62,311780.0,36.5206,36.5869,36.4617,36.5575,311780.0
2015-12-14 09:30:00,49.29,49.4,48.75,48.88,194903.0,36.3143,36.3954,35.9165,36.0123,194903.0
2015-12-14 09:35:00,48.85,49.19,48.84,48.91,173121.0,35.9902,36.2407,35.9828,36.0344,173121.0
2015-12-14 09:40:00,48.89,48.92,48.34,48.38,103083.0,36.0196,36.0417,35.6144,35.6439,103083.0
2015-12-14 09:45:00,48.38,48.72,48.36,48.55,174963.0,35.6439,35.8944,35.6292,35.7691,174963.0
2015-12-14 09:50:00,48.57,48.79,48.5,48.58,83825.0,35.7839,35.946,35.7323,35.7912,83825.0
2015-12-14 09:55:00,48.59,48.72,48.5,48.52,87515.0,35.7986,35.8944,35.7323,35.747,87515.0
2015-12-14 10:00:00,48.55,48.93,48.53,48.89,145736.0,35.7691,36.0491,35.7544,36.0196,145736.0
2015-12-14 10:05:00,48.91,49.25,48.85,49.08,166131.0,36.0344,36.2849,35.9902,36.1596,166131.0
2015-12-14 10:10:00,49.12,49.17,48.77,49.0,109441.0,36.1891,36.2259,35.9312,36.1007,109441.0
2015-12-14 10:15:00,49.01,49.42,48.87,48.87,130626.0,36.108,36.4101,36.0049,36.0049,130626.0
2015-12-14 10:20:00,48.91,49.09,48.86,48.99,55934.0,36.0344,36.167,35.9975,36.0933,55934.0
2015-12-14 10:25:00,48.98,49.04,48.66,48.68,77839.0,36.0859,36.1301,35.8502,35.8649,77839.0
2015-12-14 10:30:00,48.68,49.0,48.57,48.96,99291.0,35.8649,36.1007,35.7839,36.0712,99291.0
2015-12-14 10:35:00,48.96,49.0,48.84,48.98,79451.0,36.0712,36.1007,35.9828,36.0859,79451.0
2015-12-14 10:40:00,49.0,49.08,48.82,48.99,182258.0,36.1007,36.1596,35.9681,36.0933,182258.0
2015-12-14 10:45:00,49.02,49.08,48.93,48.96,136703.0,36.1154,36.1596,36.0491,36.0712,136703.0
2015-12-14 10:50:00,48.98,49.05,48.85,48.86,89647.0,36.0859,36.1375,35.9902,35.9975,89647.0
2015-12-14 10:55:00,48.86,49.18,48.86,49.0,169919.0,35.9975,36.2333,35.9975,36.1007,169919.0
2015-12-14 11:00:00,48.99,49.06,48.92,48.97,151438.0,36.0933,36.1449,36.0417,36.0786,151438.0
2015-12-14 11:05:00,48.96,49.07,48.84,48.84,89313.0,36.0712,36.1522,35.9828,35.9828,89313.0
2015-12-14 11:10:00,48.85,48.86,48.56,48.61,79145.0,35.9902,35.9975,35.7765,35.8133,79145.0
2015-12-14 11:15:00,48.62,48.65,48.39,48.39,69542.0,35.8207,35.8428,35.6513,35.6513,69542.0
2015-12-14 11:20:00,48.42,48.49,48.36,48.38,66715.0,35.6734,35.7249,35.6292,35.6439,66715.0
2015-12-14 11:25:00,48.38,48.39,48.2,48.3,101220.0,35.6439,35.6513,35.5113,35.585,101220.0
2015-12-14 11:30:00,48.29,48.38,48.23,48.27,74894.0,35.5776,35.6439,35.5334,35.5628,74894.0
2015-12-14 11:35:00,48.3,48.6,48.28,48.6,100186.0,35.585,35.806,35.5702,35.806,100186.0
2015-12-14 11:40:00,48.6,48.88,48.59,48.82,100651.0,35.806,36.0123,35.7986,35.9681,100651.0
2015-12-14 11:45:00,48.83,48.83,48.43,48.45,85796.0,35.9754,35.9754,35.6807,35.6955,85796.0
2015-12-14 11:50:00,48.45,48.79,48.45,48.79,63611.0,35.6955,35.946,35.6955,35.946,63611.0
2015-12-14 11:55:00,48.77,48.84,48.59,48.61,79705.0,35.9312,35.9828,35.7986,35.8133,79705.0
2015-12-14 12:00:00,48.62,48.65,48.53,48.59,84707.0,35.8207,35.8428,35.7544,35.7986,84707.0
2015-12-14 12:05:00,48.59,48.84,48.51,48.84,89039.0,35.7986,35.9828,35.7397,35.9828,89039.0
2015-12-14 12:10:00,48.84,48.85,48.71,48.72,51103.0,35.9828,35.9902,35.887,35.8944,51103.0
2015-12-14 12:15:00,48.71,48.92,48.65,48.91,82447.0,35.887,36.0417,35.8428,36.0344,82447.0
2015-12-14 12:20:00,48.93,48.99,48.78,48.89,68891.0,36.0491,36.0933,35.9386,36.0196,68891.0
2015-12-14 12:25:00,48.89,48.9,48.79,48.84,65938.0,36.0196,36.027,35.946,35.9828,65938.0
2015-12-14 12:30:00,48.86,48.93,48.77,48.81,67502.0,35.9975,36.0491,35.9312,35.9607,67502.0
2015-12-14 12:35:00,48.82,48.86,48.74,48.75,64453.0,35.9681,35.9975,35.9091,35.9165,64453.0
2015-12-14 12:40:00,48.73,48.74,48.66,48.66,38467.0,35.9018,35.9091,35.8502,35.8502,38467.0
2015-12-14 12:45:00,48.69,48.74,48.56,48.56,35841.0,35.8723,35.9091,35.7765,35.7765,35841.0
2015-12-14 12:50:00,48.55,48.67,48.5,48.67,52977.0,35.7691,35.8575,35.7323,35.8575,52977.0
2015-12-14 12:55:00,48.67,48.8,48.67,48.71,146310.0,35.8575,35.9533,35.8575,35.887,146310.0
2015-12-14 13:00:00,48.71,48.78,48.64,48.66,153174.0,35.887,35.9386,35.8354,35.8502,153174.0
2015-12-14 13:05:00,48.66,48.73,48.47,48.5,120726.0,35.8502,35.9018,35.7102,35.7323,120726.0
2015-12-14 13:10:00,48.51,48.52,48.41,48.41,48527.0,35.7397,35.747,35.666,35.666,48527.0
2015-12-14 13:15:00,48.4,48.43,48.29,48.29,60588.0,35.6586,35.6807,35.5776,35.5776,60588.0
2015-12-14 13:20:00,48.31,48.35,48.22,48.23,73527.0,35.5923,35.6218,35.526,35.5334,73527.0
2015-12-14 13:25:00,48.23,48.23,48.11,48.19,88287.0,35.5334,35.5334,35.445,35.5039,88287.0
2015-12-14 13:30:00,48.2,48.32,48.18,48.2,70586.0,35.5113,35.5997,35.4965,35.5113,70586.0
2015-12-14 13:35:00,48.19,48.25,48.07,48.07,60317.0,35.5039,35.5481,35.4155,35.4155,60317.0
2015-12-14 13:40:00,48.07,48.09,47.95,47.99,96492.0,35.4155,35.4302,35.3271,35.3566,96492.0
2015-12-14 13:45:00,47.99,47.99,47.85,47.93,66141.0,35.3566,35.3566,35.2534,35.3124,66141.0
2015-12-14 13:50:00,47.92,48.06,47.84,48.0,103071.0,35.305,35.4081,35.246,35.3639,103071.0
2015-12-14 13:55:00,48.0,48.2,47.99,48.12,60476.0,35.3639,35.5113,35.3566,35.4523,60476.0
2015-12-14 14:00:00,48.12,48.15,47.94,48.0,51493.0,35.4523,35.4744,35.3197,35.3639,51493.0
2015-12-14 14:05:00,48.0,48.23,47.97,48.22,66645.0,35.3639,35.5334,35.3418,35.526,66645.0
2015-12-14 14:10:00,48.21,48.37,48.17,48.29,88629.0,35.5186,35.6365,35.4892,35.5776,88629.0
2015-12-14 14:15:00,48.29,48.31,48.17,48.28,74777.0,35.5776,35.5923,35.4892,35.5702,74777.0
2015-12-14 14:20:00,48.29,48.33,48.03,48.04,64579.0,35.5776,35.6071,35.386,35.3934,64579.0
2015-12-14 14:25:00,48.05,48.08,48.0,48.06,59533.0,35.4008,35.4229,35.3639,35.4081,59533.0
2015-12-14 14:30:00,48.05,48.06,47.88,47.93,77654.0,35.4008,35.4081,35.2755,35.3124,77654.0
2015-12-14 14:35:00,47.94,48.03,47.89,48.03,46749.0,35.3197,35.386,35.2829,35.386,46749.0
2015-12-14 14:40:00,48.03,48.05,47.83,47.84,49018.0,35.386,35.4008,35.2387,35.246,49018.0
2015-12-14 14:45:00,47.86,48.09,47.85,48.09,58264.0,35.2608,35.4302,35.2534,35.4302,58264.0
2015-12-14 14:50:00,48.09,48.19,48.04,48.16,91519.0,35.4302,35.5039,35.3934,35.4818,91519.0
2015-12-14 14:55:00,48.16,48.17,47.85,47.89,139081.0,35.4818,35.4892,35.2534,35.2829,139081.0
2015-12-14 15:00:00,47.89,47.91,47.75,47.8,99729.0,35.2829,35.2976,35.1797,35.2166,99729.0
2015-12-14 15:05:00,47.8,47.89,47.71,47.76,90943.0,35.2166,35.2829,35.1503,35.1871,90943.0
2015-12-14 15:10:00,47.75,47.82,47.7,47.7,66342.0,35.1797,35.2313,35.1429,35.1429,66342.0
2015-12-14 15:15:00,47.69,47.8,47.67,47.76,78798.0,35.1355,35.2166,35.1208,35.1871,78798.0
2015-12-14 15:20:00,47.79,47.79,47.68,47.74,99006.0,35.2092,35.2092,35.1282,35.1724,99006.0
2015-12-14 15:25:00,47.75,48.0,47.68,47.95,184781.0,35.1797,35.3639,35.1282,35.3271,184781.0
2015-12-14 15:30:00,47.95,48.0,47.76,47.79,167940.0,35.3271,35.3639,35.1871,35.2092,167940.0
2015-12-14 15:35:00,47.79,47.89,47.7,47.83,224267.0,35.2092,35.2829,35.1429,35.2387,224267.0
2015-12-14 15:40:00,47.83,47.89,47.58,47.59,190528.0,35.2387,35.2829,35.0545,35.0619,190528.0
2015-12-14 15:45:00,47.59,47.8,47.58,47.72,247977.0,35.0619,35.2166,35.0545,35.1576,247977.0
2015-12-14 15:50:00,47.72,47.78,47.69,47.77,244327.0,35.1576,35.2018,35.1355,35.1945,244327.0
2015-12-14 15:55:00,47.76,48.03,47.75,47.99,602369.0,35.1871,35.386,35.1797,35.3566,602369.0
2015-12-15 09:30:00,48.96,49.74,48.81,49.6,203960.0,36.0712,36.6459,35.9607,36.5427,203960.0
2015-12-15 09:35:00,49.57,49.58,48.81,48.95,197636.0,36.5206,36.528,35.9607,36.0638,197636.0
2015-12-15 09:40:00,48.95,49.0,48.68,48.71,86846.0,36.0638,36.1007,35.8649,35.887,86846.0
2015-12-15 09:45:00,48.69,48.86,48.65,48.72,90062.0,35.8723,35.9975,35.8428,35.8944,90062.0
2015-12-15 09:50:00,48.72,48.74,48.41,48.45,120135.0,35.8944,35.9091,35.666,35.6955,120135.0
2015-12-15 09:55:00,48.46,48.64,48.35,48.57,93693.0,35.7028,35.8354,35.6218,35.7839,93693.0
2015-12-15 10:00:00,48.58,48.65,48.51,48.62,171756.0,35.7912,35.8428,35.7397,35.8207,171756.0
2015-12-15 10:05:00,48.64,48.9,48.61,48.89,153893.0,35.8354,36.027,35.8133,36.0196,153893.0
2015-12-15 10:10:00,48.89,49.22,48.87,49.12,156765.0,36.0196,36.2628,36.0049,36.1891,156765.0
2015-12-15 10:15:00,49.14,49.17,49.03,49.1,116987.0,36.2038,36.2259,36.1228,36.1744,116987.0
2015-12-15 10:20:00,49.11,49.11,48.88,48.9,108168.0,36.1817,36.1817,36.0123,36.027,108168.0
2015-12-15 10:25:00,48.9,48.92,48.84,48.87,120002.0,36.027,36.0417,35.9828,36.0049,120002.0
2015-12-15 10:30:00,48.86,48.89,48.66,48.75,178314.0,35.9975,36.0196,35.8502,35.9165,178314.0
2015-12-15 10:35:00,48.75,48.79,48.67,48.75,192588.0,35.9165,35.946,35.8575,35.9165,192588.0
2015-12-15 10:40:00,48.76,48.79,48.7,48.77,218216.0,35.9239,35.946,35.8797,35.9312,218216.0
2015-12-15 10:45:00,48.77,48.87,48.74,48.86,103529.0,35.9312,36.0049,35.9091,35.9975,103529.0
2015-12-15 10:50:00,48.86,49.04,48.85,48.99,167688.0,35.9975,36.1301,35.9902,36.0933,167688.0
2015-12-15 10:55:00,49.0,49.01,48.91,48.95,113669.0,36.1007,36.108,36.0344,36.0638,113669.0
2015-12-15 11:00:00,48.94,48.99,48.92,48.98,137436.0,36.0565,36.0933,36.0417,36.0859,137436.0
2015-12-15 11:05:00,48.98,49.02,48.88,48.97,171633.0,36.0859,36.1154,36.0123,36.0786,171633.0
2015-12-15 11:10:00,48.97,49.02,48.85,48.92,195332.0,36.0786,36.1154,35.9902,36.0417,195332.0
2015-12-15 11:15:00,48.91,48.97,48.89,48.9,66511.0,36.0344,36.0786,36.0196,36.027,66511.0
2015-12-15 11:20:00,48.91,48.93,48.87,48.89,150693.0,36.0344,36.0491,36.0049,36.0196,150693.0
2015-12-15 11:25:00,48.89,48.9,48.67,48.7,83227.0,36.0196,36.027,35.8575,35.8797,83227.0
2015-12-15 11:30:00,48.7,48.72,48.6,48.62,103182.0,35.8797,35.8944,35.806,35.8207,103182.0
2015-12-15 11:35:00,48.62,48.63,48.53,48.57,102529.0,35.8207,35.8281,35.7544,35.7839,102529.0
2015-12-15 11:40:00,48.57,48.68,48.54,48.56,66448.0,35.7839,35.8649,35.7618,35.7765,66448.0
2015-12-15 11:45:00,48.59,48.69,48.55,48.62,69305.0,35.7986,35.8723,35.7691,35.8207,69305.0
2015-12-15 11:50:00,48.63,48.73,48.63,48.68,69622.0,35.8281,35.9018,35.8281,35.8649,69622.0
2015-12-15 11:55:00,48.68,48.8,48.65,48.78,63497.0,35.8649,35.9533,35.8428,35.9386,63497.0
2015-12-15 12:00:00,48.78,48.91,48.75,48.84,86706.0,35.9386,36.0344,35.9165,35.9828,86706.0
2015-12-15 12:05:00,48.84,48.88,48.8,48.88,49939.0,35.9828,36.0123,35.9533,36.0123,49939.0
2015-12-15 12:10:00,48.88,48.89,48.82,48.83,49885.0,36.0123,36.0196,35.9681,35.9754,49885.0
2015-12-15 12:15:00,48.84,48.88,48.79,48.81,66666.0,35.9828,36.0123,35.946,35.9607,66666.0
2015-12-15 12:20:00,48.81,48.99,48.81,48.98,108035.0,35.9607,36.0933,35.9607,36.0859,108035.0
2015-12-15 12:25:00,48.98,48.99,48.92,48.95,49599.0,36.0859,36.0933,36.0417,36.0638,49599.0
2015-12-15 12:30:00,48.95,49.16,48.94,49.01,127626.0,36.0638,36.2186,36.0565,36.108,127626.0
2015-12-15 12:35:00,49.04,49.16,48.95,49.04,56730.0,36.1301,36.2186,36.0638,36.1301,56730.0
2015-12-15 12:40:00,49.03,49.03,48.89,48.9,74360.0,36.1228,36.1228,36.0196,36.027,74360.0
2015-12-15 12:45:00,48.92,48.97,48.89,48.91,58756.0,36.0417,36.0786,36.0196,36.0344,58756.0
2015-12-15 12:50:00,48.92,48.95,48.91,48.92,43728.0,36.0417,36.0638,36.0344,36.0417,43728.0
2015-12-15 12:55:00,48.92,49.01,48.91,48.96,65240.0,36.0417,36.108,36.0344,36.0712,65240.0
2015-12-15 13:00:00,48.96,49.0,48.91,48.94,88226.0,36.0712,36.1007,36.0344,36.0565,88226.0
2015-12-15 13:05:00,48.94,49.0,48.89,48.94,76583.0,36.0565,36.1007,36.0196,36.0565,76583.0
2015-12-15 13:10:00,48.94,48.95,48.89,48.9,45192.0,36.0565,36.0638,36.0196,36.027,45192.0
2015-12-15 13:15:00,48.91,48.92,48.86,48.92,83818.0,36.0344,36.0417,35.9975,36.0417,83818.0
2015-12-15 13:20:00,48.93,48.98,48.85,48.93,211059.0,36.0491,36.0859,35.9902,36.0491,211059.0
2015-12-15 13:25:00,48.93,48.96,48.85,48.87,104365.0,36.0491,36.0712,35.9902,36.0049,104365.0
2015-12-15 13:30:00,48.86,48.87,48.67,48.71,112789.0,35.9975,36.0049,35.8575,35.887,112789.0
2015-12-15 13:35:00,48.71,48.8,48.7,48.78,37109.0,35.887,35.9533,35.8797,35.9386,37109.0
2015-12-15 13:40:00,48.77,48.82,48.69,48.79,41806.0,35.9312,35.9681,35.8723,35.946,41806.0
2015-12-15 13:45:00,48.8,48.91,48.8,48.82,24204.0,35.9533,36.0344,35.9533,35.9681,24204.0
2015-12-15 13:50:00,48.83,48.91,48.8,48.89,45575.0,35.9754,36.0344,35.9533,36.0196,45575.0
2015-12-15 13:55:00,48.89,48.97,48.88,48.92,32161.0,36.0196,36.0786,36.0123,36.0417,32161.0
2015-12-15 14:00:00,48.92,48.95,48.86,48.93,45417.0,36.0417,36.0638,35.9975,36.0491,45417.0
2015-12-15 14:05:00,48.93,49.03,48.92,49.0,62346.0,36.0491,36.1228,36.0417,36.1007,62346.0
2015-12-15 14:10:00,49.0,49.03,48.99,49.02,48669.0,36.1007,36.1228,36.0933,36.1154,48669.0
2015-12-15 14:15:00,49.03,49.23,49.01,49.2,67056.0,36.1228,36.2701,36.108,36.248,67056.0
2015-12-15 14:20:00,49.2,49.23,49.19,49.21,43138.0,36.248,36.2701,36.2407,36.2554,43138.0
2015-12-15 14:25:00,49.21,49.27,49.2,49.22,73828.0,36.2554,36.2996,36.248,36.2628,73828.0
2015-12-15 14:30:00,49.22,49.24,49.21,49.23,44014.0,36.2628,36.2775,36.2554,36.2701,44014.0
2015-12-15 14:35:00,49.23,49.27,49.21,49.24,44161.0,36.2701,36.2996,36.2554,36.2775,44161.0
2015-12-15 14:40:00,49.23,49.3,49.22,49.3,56971.0,36.2701,36.3217,36.2628,36.3217,56971.0
2015-12-15 14:45:00,49.3,49.3,49.23,49.24,44292.0,36.3217,36.3217,36.2701,36.2775,44292.0
2015-12-15 14:50:00,49.24,49.25,49.2,49.21,43895.0,36.2775,36.2849,36.248,36.2554,43895.0
2015-12-15 14:55:00,49.22,49.22,49.15,49.16,63063.0,36.2628,36.2628,36.2112,36.2186,63063.0
2015-12-15 15:00:00,49.17,49.24,49.1,49.1,85532.0,36.2259,36.2775,36.1744,36.1744,85532.0
2015-12-15 15:05:00,49.1,49.17,49.09,49.16,73341.0,36.1744,36.2259,36.167,36.2186,73341.0
2015-12-15 15:10:00,49.16,49.2,49.05,49.06,71201.0,36.2186,36.248,36.1375,36.1449,71201.0
2015-12-15 15:15:00,49.07,49.13,49.05,49.08,77999.0,36.1522,36.1965,36.1375,36.1596,77999.0
2015-12-15 15:20:00,49.08,49.14,49.05,49.07,68974.0,36.1596,36.2038,36.1375,36.1522,68974.0
2015-12-15 15:25:00,49.07,49.16,49.06,49.13,78260.0,36.1522,36.2186,36.1449,36.1965,78260.0
2015-12-15 15:30:00,49.13,49.19,49.03,49.14,135515.0,36.1965,36.2407,36.1228,36.2038,135515.0
2015-12-15 15:35:00,49.14,49.17,49.06,49.07,129669.0,36.2038,36.2259,36.1449,36.1522,129669.0
2015-12-15 15:40:00,49.07,49.08,49.02,49.08,125713.0,36.1522,36.1596,36.1154,36.1596,125713.0
2015-12-15 15:45:00,49.07,49.18,49.04,49.16,159424.0,36.1522,36.2333,36.1301,36.2186,159424.0
2015-12-15 15:50:00,49.16,49.17,49.07,49.13,156339.0,36.2186,36.2259,36.1522,36.1965,156339.0
2015-12-15 15:55:00,49.14,49.23,49.13,49.16,363376.0,36.2038,36.2701,36.1965,36.2186,363376.0
2015-12-16 09:30:00,49.0,49.43,48.81,49.36,160365.0,36.1007,36.4175,35.9607,36.3659,160365.0
2015-12-16 09:35:00,49.35,49.41,48.95,48.95,240952.0,36.3585,36.4027,36.0638,36.0638,240952.0
2015-12-16 09:40:00,48.97,49.2,48.83,49.2,68944.0,36.0786,36.248,35.9754,36.248,68944.0
2015-12-16 09:45:00,49.2,49.38,49.0,49.1,144980.0,36.248,36.3806,36.1007,36.1744,144980.0
2015-12-16 09:50:00,49.11,49.55,49.11,49.55,153025.0,36.1817,36.5059,36.1817,36.5059,153025.0
2015-12-16 09:55:00,49.54,49.91,49.5,49.52,316983.0,36.4985,36.7711,36.4691,36.4838,316983.0
2015-12-16 10:00:00,49.51,49.7,49.36,49.54,117140.0,36.4764,36.6164,36.3659,36.4985,117140.0
2015-12-16 10:05:00,49.5,49.5,49.34,49.36,62388.0,36.4691,36.4691,36.3512,36.3659,62388.0
2015-12-16 10:10:00,49.35,49.47,49.29,49.45,52363.0,36.3585,36.4469,36.3143,36.4322,52363.0
2015-12-16 10:15:00,49.46,49.56,49.44,49.53,75776.0,36.4396,36.5133,36.4248,36.4912,75776.0
2015-12-16 10:20:00,49.52,49.6,49.44,49.44,60503.0,36.4838,36.5427,36.4248,36.4248,60503.0
2015-12-16 10:25:00,49.42,49.49,49.4,49.41,46816.0,36.4101,36.4617,36.3954,36.4027,46816.0
2015-12-16 10:30:00,49.4,49.4,49.17,49.2,174533.0,36.3954,36.3954,36.2259,36.248,174533.0
2015-12-16 10:35:00,49.2,49.23,48.99,49.18,69521.0,36.248,36.2701,36.0933,36.2333,69521.0
2015-12-16 10:40:00,49.18,49.28,49.14,49.2,72473.0,36.2333,36.307,36.2038,36.248,72473.0
2015-12-16 10:45:00,49.19,49.47,49.1,49.46,97147.0,36.2407,36.4469,36.1744,36.4396,97147.0
2015-12-16 10:50:00,49.47,49.47,49.2,49.2,83362.0,36.4469,36.4469,36.248,36.248,83362.0
2015-12-16 10:55:00,49.18,49.23,49.07,49.07,58453.0,36.2333,36.2701,36.1522,36.1522,58453.0
2015-12-16 11:00:00,49.08,49.16,49.01,49.01,34337.0,36.1596,36.2186,36.108,36.108,34337.0
2015-12-16 11:05:00,49.02,49.14,48.94,49.12,45076.0,36.1154,36.2038,36.0565,36.1891,45076.0
2015-12-16 11:10:00,49.12,49.34,49.11,49.33,67642.0,36.1891,36.3512,36.1817,36.3438,67642.0
2015-12-16 11:15:00,49.32,49.34,49.22,49.29,142551.0,36.3364,36.3512,36.2628,36.3143,142551.0
2015-12-16 11:20:00,49.3,49.32,49.13,49.16,58739.0,36.3217,36.3364,36.1965,36.2186,58739.0
2015-12-16 11:25:00,49.13,49.2,49.04,49.05,42185.0,36.1965,36.248,36.1301,36.1375,42185.0
2015-12-16 11:30:00,49.05,49.25,49.05,49.17,45420.0,36.1375,36.2849,36.1375,36.2259,45420.0
2015-12-16 11:35:00,49.14,49.26,49.14,49.21,34654.0,36.2038,36.2922,36.2038,36.2554,34654.0
2015-12-16 11:40:00,49.19,49.22,49.05,49.05,58759.0,36.2407,36.2628,36.1375,36.1375,58759.0
2015-12-16 11:45:00,49.04,49.14,49.0,49.14,54913.0,36.1301,36.2038,36.1007,36.2038,54913.0
2015-12-16 11:50:00,49.14,49.39,49.13,49.27,111189.0,36.2038,36.388,36.1965,36.2996,111189.0
2015-12-16 11:55:00,49.27,49.35,49.25,49.33,42623.0,36.2996,36.3585,36.2849,36.3438,42623.0
2015-12-16 12:00:00,49.33,49.46,49.32,49.45,32367.0,36.3438,36.4396,36.3364,36.4322,32367.0
2015-12-16 12:05:00,49.46,49.65,49.45,49.62,40438.0,36.4396,36.5796,36.4322,36.5575,40438.0
2015-12-16 12:10:00,49.61,49.68,49.61,49.68,46380.0,36.5501,36.6017,36.5501,36.6017,46380.0
2015-12-16 12:15:00,49.68,49.77,49.66,49.77,52630.0,36.6017,36.668,36.5869,36.668,52630.0
2015-12-16 12:20:00,49.77,49.9,49.76,49.84,68359.0,36.668,36.7637,36.6606,36.7195,68359.0
2015-12-16 12:25:00,49.83,49.84,49.73,49.75,119117.0,36.7122,36.7195,36.6385,36.6532,119117.0
2015-12-16 12:30:00,49.75,49.75,49.62,49.63,52211.0,36.6532,36.6532,36.5575,36.5648,52211.0
2015-12-16 12:35:00,49.63,49.79,49.62,49.77,41783.0,36.5648,36.6827,36.5575,36.668,41783.0
2015-12-16 12:40:00,49.78,49.81,49.69,49.8,35332.0,36.6753,36.6974,36.609,36.6901,35332.0
2015-12-16 12:45:00,49.8,49.83,49.66,49.66,59055.0,36.6901,36.7122,36.5869,36.5869,59055.0
2015-12-16 12:50:00,49.65,49.68,49.59,49.59,37327.0,36.5796,36.6017,36.5354,36.5354,37327.0
2015-12-16 12:55:00,49.6,49.67,49.56,49.59,79911.0,36.5427,36.5943,36.5133,36.5354,79911.0
2015-12-16 13:00:00,49.6,49.6,49.47,49.51,32626.0,36.5427,36.5427,36.4469,36.4764,32626.0
2015-12-16 13:05:00,49.51,49.57,49.48,49.52,24197.0,36.4764,36.5206,36.4543,36.4838,24197.0
2015-12-16 13:10:00,49.5,49.59,49.47,49.49,100188.0,36.4691,36.5354,36.4469,36.4617,100188.0
2015-12-16 13:15:00,49.5,49.66,49.48,49.64,55262.0,36.4691,36.5869,36.4543,36.5722,55262.0
2015-12-16 13:20:00,49.64,49.64,49.53,49.57,48268.0,36.5722,36.5722,36.4912,36.5206,48268.0
2015-12-16 13:25:00,49.56,49.63,49.56,49.6,33332.0,36.5133,36.5648,36.5133,36.5427,33332.0
2015-12-16 13:30:00,49.6,49.63,49.56,49.6,32577.0,36.5427,36.5648,36.5133,36.5427,32577.0
2015-12-16 13:35:00,49.61,49.62,49.49,49.5,45178.0,36.5501,36.5575,36.4617,36.4691,45178.0
2015-12-16 13:40:00,49.51,49.52,49.47,49.48,44411.0,36.4764,36.4838,36.4469,36.4543,44411.0
2015-12-16 13:45:00,49.49,49.54,49.47,49.49,85196.0,36.4617,36.4985,36.4469,36.4617,85196.0
2015-12-16 13:50:00,49.48,49.52,49.43,49.44,78974.0,36.4543,36.4838,36.4175,36.4248,78974.0
2015-12-16 13:55:00,49.44,49.67,49.42,49.62,38802.0,36.4248,36.5943,36.4101,36.5575,38802.0
2015-12-16 14:00:00,49.62,49.77,49.15,49.54,62991.0,36.5575,36.668,36.2112,36.4985,62991.0
2015-12-16 14:05:00,49.61,49.98,49.57,49.73,59022.0,36.5501,36.8227,36.5206,36.6385,59022.0
2015-12-16 14:10:00,49.69,49.73,49.33,49.33,47097.0,36.609,36.6385,36.3438,36.3438,47097.0
2015-12-16 14:15:00,49.36,49.53,49.25,49.48,51500.0,36.3659,36.4912,36.2849,36.4543,51500.0
2015-12-16 14:20:00,49.42,49.43,49.17,49.23,46539.0,36.4101,36.4175,36.2259,36.2701,46539.0
2015-12-16 14:25:00,49.24,49.25,49.03,49.08,39577.0,36.2775,36.2849,36.1228,36.1596,39577.0
2015-12-16 14:30:00,49.04,49.2,48.93,49.15,55746.0,36.1301,36.248,36.0491,36.2112,55746.0
2015-12-16 14:35:00,49.17,49.28,49.02,49.03,85392.0,36.2259,36.307,36.1154,36.1228,85392.0
2015-12-16 14:40:00,49.03,49.18,48.9,49.13,78497.0,36.1228,36.2333,36.027,36.1965,78497.0
2015-12-16 14:45:00,49.11,49.3,49.05,49.24,60763.0,36.1817,36.3217,36.1375,36.2775,60763.0
2015-12-16 14:50:00,49.25,49.47,49.25,49.47,42982.0,36.2849,36.4469,36.2849,36.4469,42982.0
2015-12-16 14:55:00,49.48,49.89,49.47,49.83,74874.0,36.4543,36.7564,36.4469,36.7122,74874.0
2015-12-16 15:00:00,49.83,49.85,49.69,49.75,91737.0,36.7122,36.7269,36.609,36.6532,91737.0
2015-12-16 15:05:00,49.74,49.75,49.63,49.64,44079.0,36.6459,36.6532,36.5648,36.5722,44079.0
2015-12-16 15:10:00,49.64,49.64,49.52,49.53,50922.0,36.5722,36.5722,36.4838,36.4912,50922.0
2015-12-16 15:15:00,49.54,49.64,49.5,49.5,53262.0,36.4985,36.5722,36.4691,36.4691,53262.0
2015-12-16 15:20:00,49.49,49.69,49.49,49.61,64424.0,36.4617,36.609,36.4617,36.5501,64424.0
2015-12-16 15:25:00,49.6,49.73,49.52,49.72,51777.0,36.5427,36.6385,36.4838,36.6311,51777.0
2015-12-16 15:30:00,49.71,49.74,49.61,49.65,71899.0,36.6238,36.6459,36.5501,36.5796,71899.0
2015-12-16 15:35:00,49.65,49.78,49.63,49.73,100014.0,36.5796,36.6753,36.5648,36.6385,100014.0
2015-12-16 15:40:00,49.73,49.77,49.6,49.62,95384.0,36.6385,36.668,36.5427,36.5575,95384.0
2015-12-16 15:45:00,49.61,49.72,49.61,49.66,100374.0,36.5501,36.6311,36.5501,36.5869,100374.0
2015-12-16 15:50:00,49.66,49.75,49.66,49.67,109936.0,36.5869,36.6532,36.5869,36.5943,109936.0
2015-12-16 15:55:00,49.67,49.78,49.66,49.69,272421.0,36.5943,36.6753,36.5869,36.609,272421.0
2015-12-17 09:30:00,49.93,50.1,49.87,50.08,154683.0,36.7859,36.9111,36.7416,36.8964,154683.0
2015-12-17 09:35:00,50.08,50.28,49.99,50.22,251958.0,36.8964,37.0437,36.8301,36.9995,251958.0
2015-12-17 09:40:00,50.23,50.53,50.2,50.47,100129.0,37.0069,37.2279,36.9848,37.1837,100129.0
2015-12-17 09:45:00,50.48,50.62,50.44,50.57,79994.0,37.1911,37.2942,37.1616,37.2574,79994.0
2015-12-17 09:50:00,50.58,50.76,50.49,50.74,63960.0,37.2647,37.3974,37.1984,37.3826,63960.0
2015-12-17 09:55:00,50.74,51.11,50.73,51.01,78086.0,37.3826,37.6552,37.3753,37.5815,78086.0
2015-12-17 10:00:00,50.98,51.0,50.84,50.95,95867.0,37.5594,37.5742,37.4563,37.5373,95867.0
2015-12-17 10:05:00,50.95,50.99,50.64,50.73,67127.0,37.5373,37.5668,37.3089,37.3753,67127.0
2015-12-17 10:10:00,50.7,50.82,50.51,50.79,82471.0,37.3531,37.4416,37.2132,37.4195,82471.0
2015-12-17 10:15:00,50.79,50.83,50.55,50.64,100188.0,37.4195,37.4489,37.2426,37.3089,100188.0
2015-12-17 10:20:00,50.63,50.83,50.62,50.67,58201.0,37.3016,37.4489,37.2942,37.331,58201.0
2015-12-17 10:25:00,50.66,50.88,50.65,50.85,64917.0,37.3237,37.4858,37.3163,37.4637,64917.0
2015-12-17 10:30:00,50.84,51.12,50.83,51.11,63346.0,37.4563,37.6626,37.4489,37.6552,63346.0
2015-12-17 10:35:00,51.09,51.18,51.09,51.16,106456.0,37.6405,37.7068,37.6405,37.6921,106456.0
2015-12-17 10:40:00,51.15,51.17,51.07,51.11,59604.0,37.6847,37.6994,37.6257,37.6552,59604.0
2015-12-17 10:45:00,51.1,51.25,51.08,51.13,99323.0,37.6478,37.7584,37.6331,37.67,99323.0
2015-12-17 10:50:00,51.13,51.15,50.99,51.06,71098.0,37.67,37.6847,37.5668,37.6184,71098.0
2015-12-17 10:55:00,51.05,51.09,51.02,51.06,66783.0,37.611,37.6405,37.5889,37.6184,66783.0
2015-12-17 11:00:00,51.06,51.21,51.02,51.21,58573.0,37.6184,37.7289,37.5889,37.7289,58573.0
2015-12-17 11:05:00,51.21,51.27,51.2,51.26,79606.0,37.7289,37.7731,37.7215,37.7657,79606.0
2015-12-17 11:10:00,51.26,51.3,51.2,51.29,97292.0,37.7657,37.7952,37.7215,37.7878,97292.0
2015-12-17 11:15:00,51.29,51.35,51.09,51.16,93736.0,37.7878,37.832,37.6405,37.6921,93736.0
2015-12-17 11:20:00,51.16,51.17,50.98,51.04,63647.0,37.6921,37.6994,37.5594,37.6036,63647.0
2015-12-17 11:25:00,51.04,51.11,50.99,51.02,49606.0,37.6036,37.6552,37.5668,37.5889,49606.0
2015-12-17 11:30:00,51.05,51.05,50.98,51.02,58199.0,37.611,37.611,37.5594,37.5889,58199.0
2015-12-17 11:35:00,51.03,51.29,51.0,51.26,40866.0,37.5963,37.7878,37.5742,37.7657,40866.0
2015-12-17 11:40:00,51.26,51.31,51.17,51.25,40751.0,37.7657,37.8026,37.6994,37.7584,40751.0
2015-12-17 11:45:00,51.24,51.55,51.24,51.5,70296.0,37.751,37.9794,37.751,37.9425,70296.0
2015-12-17 11:50:00,51.5,51.88,51.44,51.88,130361.0,37.9425,38.2225,37.8983,38.2225,130361.0
2015-12-17 11:55:00,51.83,51.86,51.34,51.35,102468.0,38.1857,38.2078,37.8247,37.832,102468.0
2015-12-17 12:00:00,51.37,51.38,51.19,51.19,31290.0,37.8468,37.8541,37.7142,37.7142,31290.0
2015-12-17 12:05:00,51.19,51.28,51.17,51.26,35111.0,37.7142,37.7805,37.6994,37.7657,35111.0
2015-12-17 12:10:00,51.25,51.32,51.19,51.31,50169.0,37.7584,37.8099,37.7142,37.8026,50169.0
2015-12-17 12:15:00,51.3,51.42,51.28,51.42,18297.0,37.7952,37.8836,37.7805,37.8836,18297.0
2015-12-17 12:20:00,51.41,51.44,51.31,51.38,27205.0,37.8762,37.8983,37.8026,37.8541,27205.0
2015-12-17 12:25:00,51.39,51.45,51.29,51.34,30716.0,37.8615,37.9057,37.7878,37.8247,30716.0
2015-12-17 12:30:00,51.34,51.5,51.3,51.47,33757.0,37.8247,37.9425,37.7952,37.9204,33757.0
2015-12-17 12:35:00,51.48,51.51,51.33,51.35,33604.0,37.9278,37.9499,37.8173,37.832,33604.0
2015-12-17 12:40:00,51.35,51.44,51.26,51.42,41354.0,37.832,37.8983,37.7657,37.8836,41354.0
2015-12-17 12:45:00,51.43,51.5,51.31,51.36,37409.0,37.891,37.9425,37.8026,37.8394,37409.0
2015-12-17 12:50:00,51.33,51.42,51.29,51.42,39645.0,37.8173,37.8836,37.7878,37.8836,39645.0
2015-12-17 12:55:00,51.44,51.55,51.4,51.54,32383.0,37.8983,37.9794,37.8689,37.972,32383.0
2015-12-17 13:00:00,51.55,51.58,51.48,51.53,71470.0,37.9794,38.0015,37.9278,37.9646,71470.0
2015-12-17 13:05:00,51.53,51.74,51.52,51.72,54050.0,37.9646,38.1194,37.9573,38.1046,54050.0
2015-12-17 13:10:00,51.72,51.86,51.71,51.83,59577.0,38.1046,38.2078,38.0973,38.1857,59577.0
2015-12-17 13:15:00,51.83,51.87,51.77,51.85,52637.0,38.1857,38.2151,38.1415,38.2004,52637.0
2015-12-17 13:20:00,51.85,51.85,51.64,51.78,37650.0,38.2004,38.2004,38.0457,38.1488,37650.0
2015-12-17 13:25:00,51.77,51.8,51.73,51.77,43744.0,38.1415,38.1636,38.112,38.1415,43744.0
2015-12-17 13:30:00,51.76,51.8,51.74,51.75,39682.0,38.1341,38.1636,38.1194,38.1267,39682.0
2015-12-17 13:35:00,51.74,51.75,51.59,51.65,52255.0,38.1194,38.1267,38.0089,38.0531,52255.0
2015-12-17 13:40:00,51.65,51.74,51.62,51.7,53144.0,38.0531,38.1194,38.031,38.0899,53144.0
2015-12-17 13:45:00,51.7,51.74,51.67,51.7,31491.0,38.0899,38.1194,38.0678,38.0899,31491.0
2015-12-17 13:50:00,51.69,51.81,51.69,51.75,38138.0,38.0825,38.1709,38.0825,38.1267,38138.0
2015-12-17 13:55:00,51.74,51.77,51.68,51.75,29503.0,38.1194,38.1415,38.0752,38.1267,29503.0
2015-12-17 14:00:00,51.75,51.77,51.67,51.73,37309.0,38.1267,38.1415,38.0678,38.112,37309.0
2015-12-17 14:05:00,51.75,51.77,51.55,51.6,44827.0,38.1267,38.1415,37.9794,38.0162,44827.0
2015-12-17 14:10:00,51.6,51.61,51.5,51.56,64004.0,38.0162,38.0236,37.9425,37.9868,64004.0
2015-12-17 14:15:00,51.56,51.71,51.55,51.68,75234.0,37.9868,38.0973,37.9794,38.0752,75234.0
2015-12-17 14:20:00,51.69,51.69,51.6,51.63,33201.0,38.0825,38.0825,38.0162,38.0383,33201.0
2015-12-17 14:25:00,51.65,51.73,51.61,51.65,30202.0,38.0531,38.112,38.0236,38.0531,30202.0
2015-12-17 14:30:00,51.65,51.71,51.63,51.69,41441.0,38.0531,38.0973,38.0383,38.0825,41441.0
2015-12-17 14:35:00,51.69,51.75,51.67,51.67,57688.0,38.0825,38.1267,38.0678,38.0678,57688.0
2015-12-17 14:40:00,51.66,51.66,51.52,51.6,40086.0,38.0604,38.0604,37.9573,38.0162,40086.0
2015-12-17 14:45:00,51.59,51.75,51.57,51.68,53908.0,38.0089,38.1267,37.9941,38.0752,53908.0
2015-12-17 14:50:00,51.68,51.69,51.53,51.57,50138.0,38.0752,38.0825,37.9646,37.9941,50138.0
2015-12-17 14:55:00,51.56,51.69,51.53,51.69,49404.0,37.9868,38.0825,37.9646,38.0825,49404.0
2015-12-17 15:00:00,51.69,51.8,51.68,51.73,80374.0,38.0825,38.1636,38.0752,38.112,80374.0
2015-12-17 15:05:00,51.73,51.87,51.69,51.85,68287.0,38.112,38.2151,38.0825,38.2004,68287.0
2015-12-17 15:10:00,51.84,51.9,51.79,51.79,85909.0,38.193,38.2372,38.1562,38.1562,85909.0
2015-12-17 15:15:00,51.79,51.8,51.59,51.59,73434.0,38.1562,38.1636,38.0089,38.0089,73434.0
2015-12-17 15:20:00,51.58,51.58,51.4,51.46,83607.0,38.0015,38.0015,37.8689,37.9131,83607.0
2015-12-17 15:25:00,51.46,51.69,51.46,51.65,57496.0,37.9131,38.0825,37.9131,38.0531,57496.0
2015-12-17 15:30:00,51.66,51.68,51.59,51.68,87894.0,38.0604,38.0752,38.0089,38.0752,87894.0
2015-12-17 15:35:00,51.67,51.74,51.61,51.67,107624.0,38.0678,38.1194,38.0236,38.0678,107624.0
2015-12-17 15:40:00,51.67,51.67,51.47,51.47,130830.0,38.0678,38.0678,37.9204,37.9204,130830.0
2015-12-17 15:45:00,51.46,51.53,51.4,51.44,134833.0,37.9131,37.9646,37.8689,37.8983,134833.0
2015-12-17 15:50:00,51.45,51.46,51.36,51.42,176479.0,37.9057,37.9131,37.8394,37.8836,176479.0
2015-12-17 15:55:00,51.42,51.44,51.31,51.32,445833.0,37.8836,37.8983,37.8026,37.8099,445833.0
2015-12-18 09:30:00,51.51,51.55,50.93,51.55,414134.0,37.9499,37.9794,37.5226,37.9794,414134.0
2015-12-18 09:35:00,51.52,51.64,51.09,51.21,49926.0,37.9573,38.0457,37.6405,37.7289,49926.0
2015-12-18 09:40:00,51.24,51.48,51.23,51.37,43107.0,37.751,37.9278,37.7436,37.8468,43107.0
2015-12-18 09:45:00,51.37,51.55,51.3,51.52,94662.0,37.8468,37.9794,37.7952,37.9573,94662.0
2015-12-18 09:50:00,51.5,51.52,51.28,51.38,89119.0,37.9425,37.9573,37.7805,37.8541,89119.0
2015-12-18 09:55:00,51.38,51.42,51.21,51.25,64535.0,37.8541,37.8836,37.7289,37.7584,64535.0
2015-12-18 10:00:00,51.26,51.39,50.99,51.01,66006.0,37.7657,37.8615,37.5668,37.5815,66006.0
2015-12-18 10:05:00,51.0,51.06,50.9,50.96,40406.0,37.5742,37.6184,37.5005,37.5447,40406.0
2015-12-18 10:10:00,50.96,51.06,50.91,50.92,47785.0,37.5447,37.6184,37.5079,37.5152,47785.0
2015-12-18 10:15:00,50.92,51.12,50.87,50.98,49198.0,37.5152,37.6626,37.4784,37.5594,49198.0
2015-12-18 10:20:00,50.98,51.26,50.98,51.24,63770.0,37.5594,37.7657,37.5594,37.751,63770.0
2015-12-18 10:25:00,51.25,51.38,51.22,51.26,213846.0,37.7584,37.8541,37.7363,37.7657,213846.0
2015-12-18 10:30:00,51.27,51.42,51.23,51.42,164873.0,37.7731,37.8836,37.7436,37.8836,164873.0
2015-12-18 10:35:00,51.42,51.53,51.18,51.29,58752.0,37.8836,37.9646,37.7068,37.7878,58752.0
2015-12-18 10:40:00,51.29,51.35,51.16,51.27,51504.0,37.7878,37.832,37.6921,37.7731,51504.0
2015-12-18 10:45:00,51.27,51.32,51.22,51.26,56843.0,37.7731,37.8099,37.7363,37.7657,56843.0
2015-12-18 10:50:00,51.27,51.42,51.2,51.22,33813.0,37.7731,37.8836,37.7215,37.7363,33813.0
2015-12-18 10:55:00,51.21,51.53,51.21,51.46,39906.0,37.7289,37.9646,37.7289,37.9131,39906.0
2015-12-18 11:00:00,51.47,51.47,51.36,51.43,23799.0,37.9204,37.9204,37.8394,37.891,23799.0
2015-12-18 11:05:00,51.44,51.5,51.39,51.43,37663.0,37.8983,37.9425,37.8615,37.891,37663.0
2015-12-18 11:10:00,51.43,51.54,51.41,51.49,33741.0,37.891,37.972,37.8762,37.9352,33741.0
2015-12-18 11:15:00,51.48,51.5,51.39,51.43,54539.0,37.9278,37.9425,37.8615,37.891,54539.0
2015-12-18 11:20:00,51.43,51.46,51.33,51.35,47582.0,37.891,37.9131,37.8173,37.832,47582.0
2015-12-18 11:25:00,51.34,51.37,51.2,51.24,35177.0,37.8247,37.8468,37.7215,37.751,35177.0
2015-12-18 11:30:00,51.25,51.28,51.17,51.21,46036.0,37.7584,37.7805,37.6994,37.7289,46036.0
2015-12-18 11:35:00,51.21,51.33,51.19,51.31,40653.0,37.7289,37.8173,37.7142,37.8026,40653.0
2015-12-18 11:40:00,51.3,51.31,51.09,51.11,40405.0,37.7952,37.8026,37.6405,37.6552,40405.0
2015-12-18 11:45:00,51.1,51.1,50.97,51.05,28419.0,37.6478,37.6478,37.5521,37.611,28419.0
2015-12-18 11:50:00,51.05,51.08,50.96,51.0,40211.0,37.611,37.6331,37.5447,37.5742,40211.0
2015-12-18 11:55:00,51.01,51.03,50.86,51.0,124017.0,37.5815,37.5963,37.471,37.5742,124017.0
2015-12-18 12:00:00,50.99,50.99,50.77,50.83,34947.0,37.5668,37.5668,37.4047,37.4489,34947.0
2015-12-18 12:05:00,50.83,50.9,50.76,50.81,24610.0,37.4489,37.5005,37.3974,37.4342,24610.0
2015-12-18 12:10:00,50.8,50.85,50.74,50.82,32599.0,37.4268,37.4637,37.3826,37.4416,32599.0
2015-12-18 12:15:00,50.8,50.87,50.56,50.62,43490.0,37.4268,37.4784,37.25,37.2942,43490.0
2015-12-18 12:20:00,50.62,50.69,50.57,50.67,47491.0,37.2942,37.3458,37.2574,37.331,47491.0
2015-12-18 12:25:00,50.66,50.69,50.63,50.65,68388.0,37.3237,37.3458,37.3016,37.3163,68388.0
2015-12-18 12:30:00,50.65,50.66,50.58,50.63,52589.0,37.3163,37.3237,37.2647,37.3016,52589.0
2015-12-18 12:35:00,50.63,50.64,50.58,50.6,34820.0,37.3016,37.3089,37.2647,37.2795,34820.0
2015-12-18 12:40:00,50.6,50.65,50.59,50.61,30224.0,37.2795,37.3163,37.2721,37.2868,30224.0
2015-12-18 12:45:00,50.61,50.66,50.59,50.63,17841.0,37.2868,37.3237,37.2721,37.3016,17841.0
2015-12-18 12:50:00,50.63,50.68,50.59,50.63,21153.0,37.3016,37.3384,37.2721,37.3016,21153.0
2015-12-18 12:55:00,50.65,50.65,50.59,50.63,33649.0,37.3163,37.3163,37.2721,37.3016,33649.0
2015-12-18 13:00:00,50.63,50.71,50.6,50.65,49677.0,37.3016,37.3605,37.2795,37.3163,49677.0
2015-12-18 13:05:00,50.65,50.82,50.64,50.81,59163.0,37.3163,37.4416,37.3089,37.4342,59163.0
2015-12-18 13:10:00,50.81,50.88,50.75,50.88,43917.0,37.4342,37.4858,37.39,37.4858,43917.0
2015-12-18 13:15:00,50.87,50.9,50.84,50.85,41701.0,37.4784,37.5005,37.4563,37.4637,41701.0
2015-12-18 13:20:00,50.85,50.89,50.8,50.8,70605.0,37.4637,37.4931,37.4268,37.4268,70605.0
2015-12-18 13:25:00,50.79,50.83,50.74,50.76,49722.0,37.4195,37.4489,37.3826,37.3974,49722.0
2015-12-18 13:30:00,50.76,50.79,50.73,50.75,60156.0,37.3974,37.4195,37.3753,37.39,60156.0
2015-12-18 13:35:00,50.75,50.77,50.56,50.62,64089.0,37.39,37.4047,37.25,37.2942,64089.0
2015-12-18 13:40:00,50.61,50.69,50.59,50.64,28509.0,37.2868,37.3458,37.2721,37.3089,28509.0
2015-12-18 13:45:00,50.64,50.64,50.47,50.49,37436.0,37.3089,37.3089,37.1837,37.1984,37436.0
2015-12-18 13:50:00,50.49,50.51,50.44,50.48,34757.0,37.1984,37.2132,37.1616,37.1911,34757.0
2015-12-18 13:55:00,50.46,50.5,50.43,50.45,37570.0,37.1763,37.2058,37.1542,37.169,37570.0
2015-12-18 14:00:00,50.46,50.58,50.45,50.48,40002.0,37.1763,37.2647,37.169,37.1911,40002.0
2015-12-18 14:05:00,50.48,50.61,50.47,50.58,46684.0,37.1911,37.2868,37.1837,37.2647,46684.0
2015-12-18 14:10:00,50.57,50.6,50.39,50.41,43930.0,37.2574,37.2795,37.1248,37.1395,43930.0
2015-12-18 14:15:00,50.41,50.41,50.31,50.33,36782.0,37.1395,37.1395,37.0658,37.0806,36782.0
2015-12-18 14:20:00,50.32,50.43,50.29,50.41,51947.0,37.0732,37.1542,37.0511,37.1395,51947.0
2015-12-18 14:25:00,50.41,50.49,50.41,50.45,37026.0,37.1395,37.1984,37.1395,37.169,37026.0
2015-12-18 14:30:00,50.46,50.48,50.27,50.4,614738.0,37.1763,37.1911,37.0363,37.1321,614738.0
2015-12-18 14:35:00,50.4,50.47,50.38,50.41,160349.0,37.1321,37.1837,37.1174,37.1395,160349.0
2015-12-18 14:40:00,50.42,50.43,50.3,50.31,49792.0,37.1469,37.1542,37.0584,37.0658,49792.0
2015-12-18 14:45:00,50.31,50.45,50.3,50.45,95933.0,37.0658,37.169,37.0584,37.169,95933.0
2015-12-18 14:50:00,50.44,50.46,50.35,50.42,46771.0,37.1616,37.1763,37.0953,37.1469,46771.0
2015-12-18 14:55:00,50.42,50.45,50.34,50.39,46539.0,37.1469,37.169,37.0879,37.1248,46539.0
2015-12-18 15:00:00,50.39,50.48,50.38,50.39,67986.0,37.1248,37.1911,37.1174,37.1248,67986.0
2015-12-18 15:05:00,50.39,50.48,50.39,50.44,72249.0,37.1248,37.1911,37.1248,37.1616,72249.0
2015-12-18 15:10:00,50.44,50.45,50.34,50.38,79215.0,37.1616,37.169,37.0879,37.1174,79215.0
2015-12-18 15:15:00,50.38,50.43,50.32,50.4,137115.0,37.1174,37.1542,37.0732,37.1321,137115.0
2015-12-18 15:20:00,50.41,50.44,50.31,50.41,156522.0,37.1395,37.1616,37.0658,37.1395,156522.0
2015-12-18 15:25:00,50.41,50.45,50.32,50.32,94380.0,37.1395,37.169,37.0732,37.0732,94380.0
2015-12-18 15:30:00,50.32,50.5,50.31,50.41,165915.0,37.0732,37.2058,37.0658,37.1395,165915.0
2015-12-18 15:35:00,50.41,50.45,50.35,50.42,138331.0,37.1395,37.169,37.0953,37.1469,138331.0
2015-12-18 15:40:00,50.42,50.5,50.36,50.48,125916.0,37.1469,37.2058,37.1027,37.1911,125916.0
2015-12-18 15:45:00,50.48,50.56,50.36,50.36,134045.0,37.1911,37.25,37.1027,37.1027,134045.0
2015-12-18 15:50:00,50.36,50.43,50.31,50.41,213605.0,37.1027,37.1542,37.0658,37.1395,213605.0
2015-12-18 15:55:00,50.4,50.42,50.28,50.38,724619.0,37.1321,37.1469,37.0437,37.1174,724619.0
2015-12-21 09:30:00,50.58,50.82,50.47,50.6,106176.0,37.2647,37.4416,37.1837,37.2795,106176.0
2015-12-21 09:35:00,50.56,50.63,50.31,50.47,151650.0,37.25,37.3016,37.0658,37.1837,151650.0
2015-12-21 09:40:00,50.5,50.53,50.31,50.48,56247.0,37.2058,37.2279,37.0658,37.1911,56247.0
2015-12-21 09:45:00,50.47,50.68,50.41,50.53,102416.0,37.1837,37.3384,37.1395,37.2279,102416.0
2015-12-21 09:50:00,50.5,50.54,50.22,50.33,46506.0,37.2058,37.2353,36.9995,37.0806,46506.0
2015-12-21 09:55:00,50.33,50.49,50.26,50.38,43282.0,37.0806,37.1984,37.029,37.1174,43282.0
2015-12-21 10:00:00,50.4,50.7,50.4,50.64,88322.0,37.1321,37.3531,37.1321,37.3089,88322.0
2015-12-21 10:05:00,50.63,50.75,50.57,50.7,154428.0,37.3016,37.39,37.2574,37.3531,154428.0
2015-12-21 10:10:00,50.72,51.01,50.62,50.65,172126.0,37.3679,37.5815,37.2942,37.3163,172126.0
2015-12-21 10:15:00,50.68,50.96,50.64,50.96,54973.0,37.3384,37.5447,37.3089,37.5447,54973.0
2015-12-21 10:20:00,50.96,51.02,50.82,50.97,26846.0,37.5447,37.5889,37.4416,37.5521,26846.0
2015-12-21 10:25:00,50.98,51.08,50.92,50.96,23173.0,37.5594,37.6331,37.5152,37.5447,23173.0
2015-12-21 10:30:00,50.96,51.03,50.89,51.0,29535.0,37.5447,37.5963,37.4931,37.5742,29535.0
2015-12-21 10:35:00,51.0,51.03,50.76,50.8,43451.0,37.5742,37.5963,37.3974,37.4268,43451.0
2015-12-21 10:40:00,50.8,50.99,50.7,50.95,31355.0,37.4268,37.5668,37.3531,37.5373,31355.0
2015-12-21 10:45:00,50.95,50.96,50.77,50.81,27338.0,37.5373,37.5447,37.4047,37.4342,27338.0
2015-12-21 10:50:00,50.8,50.95,50.8,50.91,100345.0,37.4268,37.5373,37.4268,37.5079,100345.0
2015-12-21 10:55:00,50.9,50.91,50.79,50.88,50284.0,37.5005,37.5079,37.4195,37.4858,50284.0
2015-12-21 11:00:00,50.87,50.98,50.77,50.78,49345.0,37.4784,37.5594,37.4047,37.4121,49345.0
2015-12-21 11:05:00,50.76,50.8,50.72,50.76,80893.0,37.3974,37.4268,37.3679,37.3974,80893.0
2015-12-21 11:10:00,50.75,50.8,50.68,50.73,51018.0,37.39,37.4268,37.3384,37.3753,51018.0
2015-12-21 11:15:00,50.72,50.8,50.72,50.78,40534.0,37.3679,37.4268,37.3679,37.4121,40534.0
2015-12-21 11:20:00,50.77,50.93,50.76,50.87,42897.0,37.4047,37.5226,37.3974,37.4784,42897.0
2015-12-21 11:25:00,50.86,50.9,50.77,50.83,30534.0,37.471,37.5005,37.4047,37.4489,30534.0
2015-12-21 11:30:00,50.82,50.82,50.59,50.62,51595.0,37.4416,37.4416,37.2721,37.2942,51595.0
2015-12-21 11:35:00,50.61,50.62,50.39,50.4,51840.0,37.2868,37.2942,37.1248,37.1321,51840.0
2015-12-21 11:40:00,50.4,50.68,50.36,50.62,116710.0,37.1321,37.3384,37.1027,37.2942,116710.0
2015-12-21 11:45:00,50.59,50.66,50.51,50.53,21758.0,37.2721,37.3237,37.2132,37.2279,21758.0
2015-12-21 11:50:00,50.54,50.64,50.51,50.53,24638.0,37.2353,37.3089,37.2132,37.2279,24638.0
2015-12-21 11:55:00,50.52,50.6,50.5,50.57,17989.0,37.2205,37.2795,37.2058,37.2574,17989.0
2015-12-21 12:00:00,50.57,50.57,50.48,50.51,54012.0,37.2574,37.2574,37.1911,37.2132,54012.0
2015-12-21 12:05:00,50.51,50.58,50.48,50.51,31298.0,37.2132,37.2647,37.1911,37.2132,31298.0
2015-12-21 12:10:00,50.53,50.55,50.5,50.53,16939.0,37.2279,37.2426,37.2058,37.2279,16939.0
2015-12-21 12:15:00,50.53,50.56,50.47,50.54,29101.0,37.2279,37.25,37.1837,37.2353,29101.0
2015-12-21 12:20:00,50.54,50.58,50.5,50.54,21187.0,37.2353,37.2647,37.2058,37.2353,21187.0
2015-12-21 12:25:00,50.55,50.55,50.49,50.5,32226.0,37.2426,37.2426,37.1984,37.2058,32226.0
2015-12-21 12:30:00,50.5,50.6,50.5,50.56,20788.0,37.2058,37.2795,37.2058,37.25,20788.0
2015-12-21 12:35:00,50.55,50.6,50.51,50.53,28355.0,37.2426,37.2795,37.2132,37.2279,28355.0
2015-12-21 12:40:00,50.53,50.69,50.53,50.69,25530.0,37.2279,37.3458,37.2279,37.3458,25530.0
2015-12-21 12:45:00,50.7,50.73,50.64,50.65,13756.0,37.3531,37.3753,37.3089,37.3163,13756.0
2015-12-21 12:50:00,50.64,50.77,50.64,50.71,24065.0,37.3089,37.4047,37.3089,37.3605,24065.0
2015-12-21 12:55:00,50.71,50.78,50.67,50.73,34302.0,37.3605,37.4121,37.331,37.3753,34302.0
2015-12-21 13:00:00,50.73,50.85,50.73,50.75,16691.0,37.3753,37.4637,37.3753,37.39,16691.0
2015-12-21 13:05:00,50.75,50.77,50.73,50.76,20907.0,37.39,37.4047,37.3753,37.3974,20907.0
2015-12-21 13:10:00,50.76,50.8,50.74,50.77,21354.0,37.3974,37.4268,37.3826,37.4047,21354.0
2015-12-21 13:15:00,50.77,50.77,50.67,50.75,35179.0,37.4047,37.4047,37.331,37.39,35179.0
2015-12-21 13:20:00,50.74,50.83,50.69,50.8,20750.0,37.3826,37.4489,37.3458,37.4268,20750.0
2015-12-21 13:25:00,50.8,50.86,50.8,50.85,35653.0,37.4268,37.471,37.4268,37.4637,35653.0
2015-12-21 13:30:00,50.85,50.96,50.85,50.95,28276.0,37.4637,37.5447,37.4637,37.5373,28276.0
2015-12-21 13:35:00,50.97,51.11,50.95,51.1,82508.0,37.5521,37.6552,37.5373,37.6478,82508.0
2015-12-21 13:40:00,51.1,51.31,51.08,51.3,88058.0,37.6478,37.8026,37.6331,37.7952,88058.0
2015-12-21 13:45:00,51.3,51.3,51.18,51.22,79180.0,37.7952,37.7952,37.7068,37.7363,79180.0
2015-12-21 13:50:00,51.23,51.24,51.16,51.2,54966.0,37.7436,37.751,37.6921,37.7215,54966.0
2015-12-21 13:55:00,51.19,51.21,51.14,51.16,34975.0,37.7142,37.7289,37.6773,37.6921,34975.0
2015-12-21 14:00:00,51.16,51.23,51.16,51.21,51755.0,37.6921,37.7436,37.6921,37.7289,51755.0
2015-12-21 14:05:00,51.2,51.26,51.2,51.23,41295.0,37.7215,37.7657,37.7215,37.7436,41295.0
2015-12-21 14:10:00,51.22,51.22,51.12,51.14,28924.0,37.7363,37.7363,37.6626,37.6773,28924.0
2015-12-21 14:15:00,51.13,51.21,51.11,51.18,23404.0,37.67,37.7289,37.6552,37.7068,23404.0
2015-12-21 14:20:00,51.17,51.26,51.15,51.23,28600.0,37.6994,37.7657,37.6847,37.7436,28600.0
2015-12-21 14:25:00,51.22,51.34,51.2,51.32,80704.0,37.7363,37.8247,37.7215,37.8099,80704.0
2015-12-21 14:30:00,51.32,51.36,51.2,51.21,68971.0,37.8099,37.8394,37.7215,37.7289,68971.0
2015-12-21 14:35:00,51.2,51.25,51.14,51.19,36779.0,37.7215,37.7584,37.6773,37.7142,36779.0
2015-12-21 14:40:00,51.18,51.29,51.13,51.25,49432.0,37.7068,37.7878,37.67,37.7584,49432.0
2015-12-21 14:45:00,51.25,51.27,51.18,51.22,40527.0,37.7584,37.7731,37.7068,37.7363,40527.0
2015-12-21 14:50:00,51.21,51.26,51.17,51.19,30802.0,37.7289,37.7657,37.6994,37.7142,30802.0
2015-12-21 14:55:00,51.19,51.23,51.14,51.18,33163.0,37.7142,37.7436,37.6773,37.7068,33163.0
2015-12-21 15:00:00,51.17,51.27,51.12,51.17,62379.0,37.6994,37.7731,37.6626,37.6994,62379.0
2015-12-21 15:05:00,51.18,51.2,51.14,51.17,58528.0,37.7068,37.7215,37.6773,37.6994,58528.0
2015-12-21 15:10:00,51.17,51.19,51.11,51.12,52663.0,37.6994,37.7142,37.6552,37.6626,52663.0
2015-12-21 15:15:00,51.13,51.14,51.07,51.1,49853.0,37.67,37.6773,37.6257,37.6478,49853.0
2015-12-21 15:20:00,51.09,51.12,50.98,50.99,62826.0,37.6405,37.6626,37.5594,37.5668,62826.0
2015-12-21 15:25:00,50.99,51.08,50.99,51.04,63407.0,37.5668,37.6331,37.5668,37.6036,63407.0
2015-12-21 15:30:00,51.03,51.18,51.0,51.0,70067.0,37.5963,37.7068,37.5742,37.5742,70067.0
2015-12-21 15:35:00,51.0,51.15,50.98,51.11,64566.0,37.5742,37.6847,37.5594,37.6552,64566.0
2015-12-21 15:40:00,51.11,51.16,51.06,51.08,90726.0,37.6552,37.6921,37.6184,37.6331,90726.0
2015-12-21 15:45:00,51.08,51.19,51.06,51.16,110326.0,37.6331,37.7142,37.6184,37.6921,110326.0
2015-12-21 15:50:00,51.16,51.23,51.12,51.19,121374.0,37.6921,37.7436,37.6626,37.7142,121374.0
2015-12-21 15:55:00,51.2,51.42,51.2,51.4,290737.0,37.7215,37.8836,37.7215,37.8689,290737.0
2015-12-22 09:30:00,51.79,52.0,51.55,51.8,87610.0,38.1562,38.3109,37.9794,38.1636,87610.0
2015-12-22 09:35:00,51.8,51.87,51.55,51.75,92038.0,38.1636,38.2151,37.9794,38.1267,92038.0
2015-12-22 09:40:00,51.78,51.83,51.43,51.66,71640.0,38.1488,38.1857,37.891,38.0604,71640.0
2015-12-22 09:45:00,51.62,51.69,51.41,51.5,47097.0,38.031,38.0825,37.8762,37.9425,47097.0
2015-12-22 09:50:00,51.47,51.51,51.29,51.36,76957.0,37.9204,37.9499,37.7878,37.8394,76957.0
2015-12-22 09:55:00,51.37,51.46,51.27,51.41,50001.0,37.8468,37.9131,37.7731,37.8762,50001.0
2015-12-22 10:00:00,51.43,51.6,51.39,51.5,40472.0,37.891,38.0162,37.8615,37.9425,40472.0
2015-12-22 10:05:00,51.5,51.66,51.48,51.66,47748.0,37.9425,38.0604,37.9278,38.0604,47748.0
2015-12-22 10:10:00,51.66,51.75,51.57,51.58,47843.0,38.0604,38.1267,37.9941,38.0015,47843.0
2015-12-22 10:15:00,51.56,51.59,51.48,51.52,64363.0,37.9868,38.0089,37.9278,37.9573,64363.0
2015-12-22 10:20:00,51.51,51.68,51.47,51.66,54858.0,37.9499,38.0752,37.9204,38.0604,54858.0
2015-12-22 10:25:00,51.65,51.7,51.54,51.56,46518.0,38.0531,38.0899,37.972,37.9868,46518.0
2015-12-22 10:30:00,51.57,51.61,51.49,51.51,44772.0,37.9941,38.0236,37.9352,37.9499,44772.0
2015-12-22 10:35:00,51.53,51.62,51.53,51.6,23262.0,37.9646,38.031,37.9646,38.0162,23262.0
2015-12-22 10:40:00,51.61,51.67,51.59,51.65,25731.0,38.0236,38.0678,38.0089,38.0531,25731.0
2015-12-22 10:45:00,51.66,51.69,51.58,51.58,28370.0,38.0604,38.0825,38.0015,38.0015,28370.0
2015-12-22 10:50:00,51.59,51.62,51.52,51.61,24217.0,38.0089,38.031,37.9573,38.0236,24217.0
2015-12-22 10:55:00,51.61,51.64,51.54,51.61,27454.0,38.0236,38.0457,37.972,38.0236,27454.0
2015-12-22 11:00:00,51.6,51.65,51.59,51.61,45070.0,38.0162,38.0531,38.0089,38.0236,45070.0
2015-12-22 11:05:00,51.61,51.7,51.59,51.67,50958.0,38.0236,38.0899,38.0089,38.0678,50958.0
2015-12-22 11:10:00,51.67,51.72,51.62,51.7,56343.0,38.0678,38.1046,38.031,38.0899,56343.0
2015-12-22 11:15:00,51.68,51.68,51.55,51.56,25883.0,38.0752,38.0752,37.9794,37.9868,25883.0
2015-12-22 11:20:00,51.55,51.66,51.49,51.63,52103.0,37.9794,38.0604,37.9352,38.0383,52103.0
2015-12-22 11:25:00,51.62,51.71,51.58,51.66,26204.0,38.031,38.0973,38.0015,38.0604,26204.0
2015-12-22 11:30:00,51.67,51.74,51.65,51.71,45427.0,38.0678,38.1194,38.0531,38.0973,45427.0
2015-12-22 11:35:00,51.73,51.85,51.65,51.78,28091.0,38.112,38.2004,38.0531,38.1488,28091.0
2015-12-22 11:40:00,51.77,51.91,51.72,51.9,33264.0,38.1415,38.2446,38.1046,38.2372,33264.0
2015-12-22 11:45:00,51.9,51.99,51.9,51.91,19657.0,38.2372,38.3036,38.2372,38.2446,19657.0
2015-12-22 11:50:00,51.9,51.9,51.84,51.86,20881.0,38.2372,38.2372,38.193,38.2078,20881.0
2015-12-22 11:55:00,51.85,51.96,51.85,51.92,40605.0,38.2004,38.2815,38.2004,38.252,40605.0
2015-12-22 12:00:00,51.93,51.95,51.81,51.86,21539.0,38.2593,38.2741,38.1709,38.2078,21539.0
2015-12-22 12:05:00,51.86,51.98,51.84,51.97,36046.0,38.2078,38.2962,38.193,38.2888,36046.0
2015-12-22 12:10:00,51.97,52.1,51.93,52.1,37689.0,38.2888,38.3846,38.2593,38.3846,37689.0
2015-12-22 12:15:00,52.09,52.24,52.09,52.18,45327.0,38.3772,38.4877,38.3772,38.4435,45327.0
2015-12-22 12:20:00,52.16,52.16,52.03,52.16,15280.0,38.4288,38.4288,38.333,38.4288,15280.0
2015-12-22 12:25:00,52.17,52.3,52.13,52.27,36742.0,38.4362,38.5319,38.4067,38.5098,36742.0
2015-12-22 12:30:00,52.25,52.32,52.23,52.24,42292.0,38.4951,38.5467,38.4804,38.4877,42292.0
2015-12-22 12:35:00,52.24,52.29,52.19,52.19,65034.0,38.4877,38.5246,38.4509,38.4509,65034.0
2015-12-22 12:40:00,52.19,52.2,52.09,52.17,23522.0,38.4509,38.4583,38.3772,38.4362,23522.0
2015-12-22 12:45:00,52.17,52.31,52.17,52.26,34353.0,38.4362,38.5393,38.4362,38.5025,34353.0
2015-12-22 12:50:00,52.28,52.3,52.24,52.27,29270.0,38.5172,38.5319,38.4877,38.5098,29270.0
2015-12-22 12:55:00,52.28,52.35,52.27,52.33,17321.0,38.5172,38.5688,38.5098,38.554,17321.0
2015-12-22 13:00:00,52.33,52.42,52.3,52.41,28244.0,38.554,38.6204,38.5319,38.613,28244.0
2015-12-22 13:05:00,52.4,52.45,52.36,52.36,37798.0,38.6056,38.6425,38.5762,38.5762,37798.0
2015-12-22 13:10:00,52.36,52.36,52.25,52.3,18374.0,38.5762,38.5762,38.4951,38.5319,18374.0
2015-12-22 13:15:00,52.31,52.34,52.19,52.21,22151.0,38.5393,38.5614,38.4509,38.4656,22151.0
2015-12-22 13:20:00,52.22,52.28,52.2,52.26,46385.0,38.473,38.5172,38.4583,38.5025,46385.0
2015-12-22 13:25:00,52.25,52.26,52.14,52.17,38445.0,38.4951,38.5025,38.4141,38.4362,38445.0
2015-12-22 13:30:00,52.19,52.19,52.06,52.09,41208.0,38.4509,38.4509,38.3551,38.3772,41208.0
2015-12-22 13:35:00,52.1,52.17,52.09,52.15,14206.0,38.3846,38.4362,38.3772,38.4214,14206.0
2015-12-22 13:40:00,52.14,52.15,52.06,52.06,31353.0,38.4141,38.4214,38.3551,38.3551,31353.0
2015-12-22 13:45:00,52.07,52.1,51.96,52.1,23989.0,38.3625,38.3846,38.2815,38.3846,23989.0
2015-12-22 13:50:00,52.08,52.13,52.07,52.12,13399.0,38.3699,38.4067,38.3625,38.3993,13399.0
2015-12-22 13:55:00,52.13,52.2,52.13,52.18,18317.0,38.4067,38.4583,38.4067,38.4435,18317.0
2015-12-22 14:00:00,52.18,52.19,52.0,52.0,55124.0,38.4435,38.4509,38.3109,38.3109,55124.0
2015-12-22 14:05:00,52.01,52.07,51.99,52.07,31594.0,38.3183,38.3625,38.3036,38.3625,31594.0
2015-12-22 14:10:00,52.06,52.15,52.05,52.12,22009.0,38.3551,38.4214,38.3478,38.3993,22009.0
2015-12-22 14:15:00,52.12,52.21,52.12,52.12,32500.0,38.3993,38.4656,38.3993,38.3993,32500.0
2015-12-22 14:20:00,52.13,52.14,52.02,52.07,26006.0,38.4067,38.4141,38.3257,38.3625,26006.0
2015-12-22 14:25:00,52.07,52.07,51.94,52.01,30900.0,38.3625,38.3625,38.2667,38.3183,30900.0
2015-12-22 14:30:00,52.01,52.03,51.97,51.98,53773.0,38.3183,38.333,38.2888,38.2962,53773.0
2015-12-22 14:35:00,51.97,52.01,51.88,51.93,29344.0,38.2888,38.3183,38.2225,38.2593,29344.0
2015-12-22 14:40:00,51.94,51.96,51.92,51.93,16972.0,38.2667,38.2815,38.252,38.2593,16972.0
2015-12-22 14:45:00,51.94,51.96,51.86,51.86,17848.0,38.2667,38.2815,38.2078,38.2078,17848.0
2015-12-22 14:50:00,51.86,51.86,51.8,51.84,27682.0,38.2078,38.2078,38.1636,38.193,27682.0
2015-12-22 14:55:00,51.85,51.91,51.84,51.9,30944.0,38.2004,38.2446,38.193,38.2372,30944.0
2015-12-22 15:00:00,51.9,51.92,51.88,51.92,24130.0,38.2372,38.252,38.2225,38.252,24130.0
2015-12-22 15:05:00,51.91,51.95,51.84,51.85,28822.0,38.2446,38.2741,38.193,38.2004,28822.0
2015-12-22 15:10:00,51.85,51.96,51.83,51.92,26901.0,38.2004,38.2815,38.1857,38.252,26901.0
2015-12-22 15:15:00,51.93,51.93,51.83,51.84,40917.0,38.2593,38.2593,38.1857,38.193,40917.0
2015-12-22 15:20:00,51.84,51.85,51.77,51.77,53277.0,38.193,38.2004,38.1415,38.1415,53277.0
2015-12-22 15:25:00,51.78,51.86,51.75,51.75,40570.0,38.1488,38.2078,38.1267,38.1267,40570.0
2015-12-22 15:30:00,51.75,51.76,51.68,51.69,58609.0,38.1267,38.1341,38.0752,38.0825,58609.0
2015-12-22 15:35:00,51.7,51.71,51.61,51.64,52944.0,38.0899,38.0973,38.0236,38.0457,52944.0
2015-12-22 15:40:00,51.63,51.64,51.48,51.5,72906.0,38.0383,38.0457,37.9278,37.9425,72906.0
2015-12-22 15:45:00,51.49,51.51,51.37,51.45,121421.0,37.9352,37.9499,37.8468,37.9057,121421.0
2015-12-22 15:50:00,51.46,51.63,51.45,51.59,92953.0,37.9131,38.0383,37.9057,38.0089,92953.0
2015-12-22 15:55:00,51.59,51.67,51.55,51.62,315429.0,38.0089,38.0678,37.9794,38.031,315429.0
2015-12-23 09:30:00,52.02,52.4,52.02,52.16,80463.0,38.3257,38.6056,38.3257,38.4288,80463.0
2015-12-23 09:35:00,52.13,52.22,52.02,52.05,41098.0,38.4067,38.473,38.3257,38.3478,41098.0
2015-12-23 09:40:00,52.06,52.08,51.82,51.82,55367.0,38.3551,38.3699,38.1783,38.1783,55367.0
2015-12-23 09:45:00,51.88,52.05,51.88,52.02,27952.0,38.2225,38.3478,38.2225,38.3257,27952.0
2015-12-23 09:50:00,52.0,52.17,51.99,52.04,22643.0,38.3109,38.4362,38.3036,38.3404,22643.0
2015-12-23 09:55:00,52.04,52.04,51.7,51.7,27583.0,38.3404,38.3404,38.0899,38.0899,27583.0
2015-12-23 10:00:00,51.75,52.09,51.75,52.04,26894.0,38.1267,38.3772,38.1267,38.3404,26894.0
2015-12-23 10:05:00,52.05,52.09,51.88,51.93,24686.0,38.3478,38.3772,38.2225,38.2593,24686.0
2015-12-23 10:10:00,51.93,51.96,51.87,51.93,17532.0,38.2593,38.2815,38.2151,38.2593,17532.0
2015-12-23 10:15:00,51.92,51.99,51.88,51.9,34361.0,38.252,38.3036,38.2225,38.2372,34361.0
2015-12-23 10:20:00,51.89,51.92,51.57,51.68,53032.0,38.2299,38.252,37.9941,38.0752,53032.0
2015-12-23 10:25:00,51.68,51.87,51.66,51.78,44482.0,38.0752,38.2151,38.0604,38.1488,44482.0
2015-12-23 10:30:00,51.81,52.04,51.73,51.81,50943.0,38.1709,38.3404,38.112,38.1709,50943.0
2015-12-23 10:35:00,51.83,51.87,51.72,51.77,35143.0,38.1857,38.2151,38.1046,38.1415,35143.0
2015-12-23 10:40:00,51.77,51.82,51.64,51.66,36451.0,38.1415,38.1783,38.0457,38.0604,36451.0
2015-12-23 10:45:00,51.65,51.73,51.53,51.58,75721.0,38.0531,38.112,37.9646,38.0015,75721.0
2015-12-23 10:50:00,51.56,51.79,51.56,51.76,38266.0,37.9868,38.1562,37.9868,38.1341,38266.0
2015-12-23 10:55:00,51.74,51.85,51.65,51.76,44349.0,38.1194,38.2004,38.0531,38.1341,44349.0
2015-12-23 11:00:00,51.76,51.81,51.69,51.77,42361.0,38.1341,38.1709,38.0825,38.1415,42361.0
2015-12-23 11:05:00,51.78,51.92,51.76,51.91,33802.0,38.1488,38.252,38.1341,38.2446,33802.0
2015-12-23 11:10:00,51.92,52.02,51.91,52.0,30872.0,38.252,38.3257,38.2446,38.3109,30872.0
2015-12-23 11:15:00,52.0,52.03,51.93,51.94,23415.0,38.3109,38.333,38.2593,38.2667,23415.0
2015-12-23 11:20:00,51.96,51.97,51.88,51.96,17546.0,38.2815,38.2888,38.2225,38.2815,17546.0
2015-12-23 11:25:00,51.95,51.96,51.87,51.91,18176.0,38.2741,38.2815,38.2151,38.2446,18176.0
2015-12-23 11:30:00,51.92,51.96,51.9,51.94,19350.0,38.252,38.2815,38.2372,38.2667,19350.0
2015-12-23 11:35:00,51.94,51.95,51.87,51.88,15082.0,38.2667,38.2741,38.2151,38.2225,15082.0
2015-12-23 11:40:00,51.89,51.9,51.84,51.84,18134.0,38.2299,38.2372,38.193,38.193,18134.0
2015-12-23 11:45:00,51.84,51.86,51.69,51.7,33643.0,38.193,38.2078,38.0825,38.0899,33643.0
2015-12-23 11:50:00,51.69,51.69,51.58,51.6,34991.0,38.0825,38.0825,38.0015,38.0162,34991.0
2015-12-23 11:55:00,51.61,51.64,51.59,51.61,35833.0,38.0236,38.0457,38.0089,38.0236,35833.0
2015-12-23 12:00:00,51.59,51.66,51.59,51.66,35402.0,38.0089,38.0604,38.0089,38.0604,35402.0
2015-12-23 12:05:00,51.67,51.82,51.67,51.82,42195.0,38.0678,38.1783,38.0678,38.1783,42195.0
2015-12-23 12:10:00,51.81,51.93,51.81,51.91,20898.0,38.1709,38.2593,38.1709,38.2446,20898.0
2015-12-23 12:15:00,51.91,51.93,51.87,51.92,16214.0,38.2446,38.2593,38.2151,38.252,16214.0
2015-12-23 12:20:00,51.91,51.99,51.91,51.96,19244.0,38.2446,38.3036,38.2446,38.2815,19244.0
2015-12-23 12:25:00,51.96,52.03,51.94,51.98,24941.0,38.2815,38.333,38.2667,38.2962,24941.0
2015-12-23 12:30:00,51.98,52.1,51.97,52.1,16659.0,38.2962,38.3846,38.2888,38.3846,16659.0
2015-12-23 12:35:00,52.09,52.14,52.07,52.09,18800.0,38.3772,38.4141,38.3625,38.3772,18800.0
2015-12-23 12:40:00,52.1,52.17,52.08,52.17,22099.0,38.3846,38.4362,38.3699,38.4362,22099.0
2015-12-23 12:45:00,52.17,52.22,52.13,52.22,17829.0,38.4362,38.473,38.4067,38.473,17829.0
2015-12-23 12:50:00,52.21,52.23,52.19,52.21,21494.0,38.4656,38.4804,38.4509,38.4656,21494.0
2015-12-23 12:55:00,52.22,52.23,52.18,52.22,29727.0,38.473,38.4804,38.4435,38.473,29727.0
2015-12-23 13:00:00,52.21,52.27,52.2,52.24,20874.0,38.4656,38.5098,38.4583,38.4877,20874.0
2015-12-23 13:05:00,52.24,52.37,52.24,52.35,20606.0,38.4877,38.5835,38.4877,38.5688,20606.0
2015-12-23 13:10:00,52.35,52.36,52.31,52.35,13988.0,38.5688,38.5762,38.5393,38.5688,13988.0
2015-12-23 13:15:00,52.34,52.36,52.3,52.34,13801.0,38.5614,38.5762,38.5319,38.5614,13801.0
2015-12-23 13:20:00,52.35,52.41,52.34,52.39,29758.0,38.5688,38.613,38.5614,38.5983,29758.0
2015-12-23 13:25:00,52.41,52.48,52.41,52.46,27639.0,38.613,38.6646,38.613,38.6498,27639.0
2015-12-23 13:30:00,52.46,52.49,52.41,52.42,21400.0,38.6498,38.6719,38.613,38.6204,21400.0
2015-12-23 13:35:00,52.43,52.45,52.28,52.3,14161.0,38.6277,38.6425,38.5172,38.5319,14161.0
2015-12-23 13:40:00,52.31,52.46,52.31,52.45,17528.0,38.5393,38.6498,38.5393,38.6425,17528.0
2015-12-23 13:45:00,52.47,52.54,52.46,52.48,35730.0,38.6572,38.7088,38.6498,38.6646,35730.0
2015-12-23 13:50:00,52.48,52.57,52.48,52.54,22737.0,38.6646,38.7309,38.6646,38.7088,22737.0
2015-12-23 13:55:00,52.54,52.55,52.49,52.52,20118.0,38.7088,38.7161,38.6719,38.694,20118.0
2015-12-23 14:00:00,52.52,52.56,52.48,52.54,16996.0,38.694,38.7235,38.6646,38.7088,16996.0
2015-12-23 14:05:00,52.55,52.66,52.53,52.65,24450.0,38.7161,38.7972,38.7014,38.7898,24450.0
2015-12-23 14:10:00,52.63,52.66,52.55,52.61,27450.0,38.7751,38.7972,38.7161,38.7603,27450.0
2015-12-23 14:15:00,52.61,52.62,52.53,52.58,18289.0,38.7603,38.7677,38.7014,38.7382,18289.0
2015-12-23 14:20:00,52.57,52.6,52.54,52.59,29426.0,38.7309,38.753,38.7088,38.7456,29426.0
2015-12-23 14:25:00,52.59,52.62,52.55,52.58,21367.0,38.7456,38.7677,38.7161,38.7382,21367.0
2015-12-23 14:30:00,52.58,52.64,52.56,52.59,41805.0,38.7382,38.7824,38.7235,38.7456,41805.0
2015-12-23 14:35:00,52.58,52.65,52.58,52.6,28310.0,38.7382,38.7898,38.7382,38.753,28310.0
2015-12-23 14:40:00,52.61,52.63,52.54,52.55,26118.0,38.7603,38.7751,38.7088,38.7161,26118.0
2015-12-23 14:45:00,52.55,52.58,52.51,52.57,21981.0,38.7161,38.7382,38.6867,38.7309,21981.0
2015-12-23 14:50:00,52.57,52.6,52.54,52.59,15821.0,38.7309,38.753,38.7088,38.7456,15821.0
2015-12-23 14:55:00,52.59,52.62,52.54,52.56,29450.0,38.7456,38.7677,38.7088,38.7235,29450.0
2015-12-23 15:00:00,52.57,52.62,52.54,52.54,22265.0,38.7309,38.7677,38.7088,38.7088,22265.0
2015-12-23 15:05:00,52.56,52.58,52.43,52.44,29384.0,38.7235,38.7382,38.6277,38.6351,29384.0
2015-12-23 15:10:00,52.44,52.53,52.42,52.52,36272.0,38.6351,38.7014,38.6204,38.694,36272.0
2015-12-23 15:15:00,52.54,52.57,52.48,52.51,31088.0,38.7088,38.7309,38.6646,38.6867,31088.0
2015-12-23 15:20:00,52.51,52.56,52.5,52.56,29595.0,38.6867,38.7235,38.6793,38.7235,29595.0
2015-12-23 15:25:00,52.54,52.59,52.53,52.58,37095.0,38.7088,38.7456,38.7014,38.7382,37095.0
2015-12-23 15:30:00,52.57,52.59,52.53,52.53,34300.0,38.7309,38.7456,38.7014,38.7014,34300.0
2015-12-23 15:35:00,52.53,52.55,52.48,52.53,37531.0,38.7014,38.7161,38.6646,38.7014,37531.0
2015-12-23 15:40:00,52.53,52.57,52.52,52.53,92501.0,38.7014,38.7309,38.694,38.7014,92501.0
2015-12-23 15:45:00,52.52,52.56,52.5,52.54,116342.0,38.694,38.7235,38.6793,38.7088,116342.0
2015-12-23 15:50:00,52.53,52.63,52.49,52.62,106771.0,38.7014,38.7751,38.6719,38.7677,106771.0
2015-12-23 15:55:00,52.62,52.73,52.6,52.7,147728.0,38.7677,38.8487,38.753,38.8266,147728.0
2015-12-24 09:30:00,52.45,52.71,52.31,52.62,55675.0,38.6425,38.834,38.5393,38.7677,55675.0
2015-12-24 09:35:00,52.67,52.71,52.21,52.37,24535.0,38.8045,38.834,38.4656,38.5835,24535.0
2015-12-24 09:40:00,52.39,52.45,52.21,52.33,39682.0,38.5983,38.6425,38.4656,38.554,39682.0
2015-12-24 09:45:00,52.3,52.5,52.27,52.27,21030.0,38.5319,38.6793,38.5098,38.5098,21030.0
2015-12-24 09:50:00,52.3,52.35,52.15,52.15,30354.0,38.5319,38.5688,38.4214,38.4214,30354.0
2015-12-24 09:55:00,52.15,52.21,51.94,51.97,71501.0,38.4214,38.4656,38.2667,38.2888,71501.0
2015-12-24 10:00:00,51.95,52.18,51.93,52.16,25295.0,38.2741,38.4435,38.2593,38.4288,25295.0
2015-12-24 10:05:00,52.17,52.26,52.13,52.25,13413.0,38.4362,38.5025,38.4067,38.4951,13413.0
2015-12-24 10:10:00,52.25,52.38,52.21,52.33,24307.0,38.4951,38.5909,38.4656,38.554,24307.0
2015-12-24 10:15:00,52.33,52.44,52.27,52.4,28737.0,38.554,38.6351,38.5098,38.6056,28737.0
2015-12-24 10:20:00,52.41,52.48,52.31,52.42,16435.0,38.613,38.6646,38.5393,38.6204,16435.0
2015-12-24 10:25:00,52.44,52.46,52.3,52.31,16379.0,38.6351,38.6498,38.5319,38.5393,16379.0
2015-12-24 10:30:00,52.32,52.36,52.26,52.26,17138.0,38.5467,38.5762,38.5025,38.5025,17138.0
2015-12-24 10:35:00,52.27,52.34,52.25,52.28,17238.0,38.5098,38.5614,38.4951,38.5172,17238.0
2015-12-24 10:40:00,52.28,52.34,52.21,52.33,13924.0,38.5172,38.5614,38.4656,38.554,13924.0
2015-12-24 10:45:00,52.35,52.48,52.34,52.44,18911.0,38.5688,38.6646,38.5614,38.6351,18911.0
2015-12-24 10:50:00,52.43,52.46,52.36,52.39,22864.0,38.6277,38.6498,38.5762,38.5983,22864.0
2015-12-24 10:55:00,52.39,52.42,52.32,52.4,65633.0,38.5983,38.6204,38.5467,38.6056,65633.0
2015-12-24 11:00:00,52.42,52.58,52.41,52.56,20291.0,38.6204,38.7382,38.613,38.7235,20291.0
2015-12-24 11:05:00,52.57,52.72,52.55,52.7,16971.0,38.7309,38.8414,38.7161,38.8266,16971.0
2015-12-24 11:10:00,52.7,52.71,52.58,52.58,16020.0,38.8266,38.834,38.7382,38.7382,16020.0
2015-12-24 11:15:00,52.59,52.66,52.55,52.66,12055.0,38.7456,38.7972,38.7161,38.7972,12055.0
2015-12-24 11:20:00,52.65,52.72,52.65,52.72,14435.0,38.7898,38.8414,38.7898,38.8414,14435.0
2015-12-24 11:25:00,52.72,52.79,52.72,52.78,19909.0,38.8414,38.893,38.8414,38.8856,19909.0
2015-12-24 11:30:00,52.77,52.77,52.66,52.71,13593.0,38.8782,38.8782,38.7972,38.834,13593.0
2015-12-24 11:35:00,52.7,52.71,52.57,52.65,16373.0,38.8266,38.834,38.7309,38.7898,16373.0
2015-12-24 11:40:00,52.64,52.7,52.63,52.7,14534.0,38.7824,38.8266,38.7751,38.8266,14534.0
2015-12-24 11:45:00,52.71,52.8,52.69,52.8,12568.0,38.834,38.9003,38.8193,38.9003,12568.0
2015-12-24 11:50:00,52.82,52.92,52.79,52.91,21651.0,38.9151,38.9887,38.893,38.9814,21651.0
2015-12-24 11:55:00,52.92,53.03,52.92,52.95,17573.0,38.9887,39.0698,38.9887,39.0108,17573.0
2015-12-24 12:00:00,52.93,52.95,52.86,52.91,14560.0,38.9961,39.0108,38.9445,38.9814,14560.0
2015-12-24 12:05:00,52.92,53.04,52.91,53.02,13417.0,38.9887,39.0771,38.9814,39.0624,13417.0
2015-12-24 12:10:00,53.04,53.05,52.92,52.95,13092.0,39.0771,39.0845,38.9887,39.0108,13092.0
2015-12-24 12:15:00,52.96,53.08,52.95,53.05,24685.0,39.0182,39.1066,39.0108,39.0845,24685.0
2015-12-24 12:20:00,53.05,53.05,52.93,52.96,24376.0,39.0845,39.0845,38.9961,39.0182,24376.0
2015-12-24 12:25:00,52.96,52.97,52.9,52.92,25640.0,39.0182,39.0256,38.974,38.9887,25640.0
2015-12-24 12:30:00,52.91,52.92,52.82,52.83,26832.0,38.9814,38.9887,38.9151,38.9224,26832.0
2015-12-24 12:35:00,52.82,52.83,52.69,52.73,30761.0,38.9151,38.9224,38.8193,38.8487,30761.0
2015-12-24 12:40:00,52.72,52.84,52.71,52.83,17352.0,38.8414,38.9298,38.834,38.9224,17352.0
2015-12-24 12:45:00,52.84,52.88,52.76,52.77,45232.0,38.9298,38.9593,38.8709,38.8782,45232.0
2015-12-24 12:50:00,52.77,52.8,52.72,52.75,18316.0,38.8782,38.9003,38.8414,38.8635,18316.0
2015-12-24 12:55:00,52.75,52.75,52.62,52.62,56721.0,38.8635,38.8635,38.7677,38.7677,56721.0
2015-12-28 09:30:00,52.09,52.12,51.7,52.08,44603.0,38.3772,38.3993,38.0899,38.3699,44603.0
2015-12-28 09:35:00,52.12,52.12,51.88,52.1,11806.0,38.3993,38.3993,38.2225,38.3846,11806.0
2015-12-28 09:40:00,52.12,52.25,52.03,52.22,19486.0,38.3993,38.4951,38.333,38.473,19486.0
2015-12-28 09:45:00,52.21,52.21,52.01,52.03,32306.0,38.4656,38.4656,38.3183,38.333,32306.0
2015-12-28 09:50:00,52.01,52.11,51.92,51.94,15885.0,38.3183,38.392,38.252,38.2667,15885.0
2015-12-28 09:55:00,51.92,51.95,51.8,51.9,13061.0,38.252,38.2741,38.1636,38.2372,13061.0
2015-12-28 10:00:00,51.9,51.9,51.63,51.71,25988.0,38.2372,38.2372,38.0383,38.0973,25988.0
2015-12-28 10:05:00,51.71,51.94,51.69,51.93,18380.0,38.0973,38.2667,38.0825,38.2593,18380.0
2015-12-28 10:10:00,51.91,51.93,51.81,51.82,16727.0,38.2446,38.2593,38.1709,38.1783,16727.0
2015-12-28 10:15:00,51.85,51.94,51.83,51.89,11344.0,38.2004,38.2667,38.1857,38.2299,11344.0
2015-12-28 10:20:00,51.87,51.92,51.76,51.85,28970.0,38.2151,38.252,38.1341,38.2004,28970.0
2015-12-28 10:25:00,51.83,51.92,51.79,51.9,16766.0,38.1857,38.252,38.1562,38.2372,16766.0
2015-12-28 10:30:00,51.9,51.9,51.73,51.8,18130.0,38.2372,38.2372,38.112,38.1636,18130.0
2015-12-28 10:35:00,51.8,51.92,51.8,51.84,10954.0,38.1636,38.252,38.1636,38.193,10954.0
2015-12-28 10:40:00,51.84,51.98,51.78,51.81,13815.0,38.193,38.2962,38.1488,38.1709,13815.0
2015-12-28 10:45:00,51.82,51.83,51.67,51.67,8054.0,38.1783,38.1857,38.0678,38.0678,8054.0
2015-12-28 10:50:00,51.67,51.67,51.53,51.56,28349.0,38.0678,38.0678,37.9646,37.9868,28349.0
2015-12-28 10:55:00,51.53,51.59,51.47,51.55,36611.0,37.9646,38.0089,37.9204,37.9794,36611.0
2015-12-28 11:00:00,51.54,51.6,51.47,51.49,23180.0,37.972,38.0162,37.9204,37.9352,23180.0
2015-12-28 11:05:00,51.49,51.49,51.38,51.42,22360.0,37.9352,37.9352,37.8541,37.8836,22360.0
2015-12-28 11:10:00,51.43,51.45,51.33,51.33,20874.0,37.891,37.9057,37.8173,37.8173,20874.0
2015-12-28 11:15:00,51.34,51.45,51.31,51.4,26480.0,37.8247,37.9057,37.8026,37.8689,26480.0
2015-12-28 11:20:00,51.4,51.41,51.28,51.32,21176.0,37.8689,37.8762,37.7805,37.8099,21176.0
2015-12-28 11:25:00,51.32,51.46,51.3,51.46,24689.0,37.8099,37.9131,37.7952,37.9131,24689.0
2015-12-28 11:30:00,51.46,51.63,51.46,51.6,24527.0,37.9131,38.0383,37.9131,38.0162,24527.0
2015-12-28 11:35:00,51.62,51.7,51.61,51.62,24431.0,38.031,38.0899,38.0236,38.031,24431.0
2015-12-28 11:40:00,51.62,51.63,51.46,51.49,25688.0,38.031,38.0383,37.9131,37.9352,25688.0
2015-12-28 11:45:00,51.49,51.5,51.43,51.47,13055.0,37.9352,37.9425,37.891,37.9204,13055.0
2015-12-28 11:50:00,51.46,51.52,51.46,51.51,16826.0,37.9131,37.9573,37.9131,37.9499,16826.0
2015-12-28 11:55:00,51.51,51.57,51.51,51.53,21642.0,37.9499,37.9941,37.9499,37.9646,21642.0
2015-12-28 12:00:00,51.53,51.63,51.52,51.63,21845.0,37.9646,38.0383,37.9573,38.0383,21845.0
2015-12-28 12:05:00,51.62,51.63,51.58,51.59,17961.0,38.031,38.0383,38.0015,38.0089,17961.0
2015-12-28 12:10:00,51.6,51.61,51.42,51.42,24717.0,38.0162,38.0236,37.8836,37.8836,24717.0
2015-12-28 12:15:00,51.4,51.44,51.32,51.33,17422.0,37.8689,37.8983,37.8099,37.8173,17422.0
2015-12-28 12:20:00,51.32,51.34,51.25,51.3,20553.0,37.8099,37.8247,37.7584,37.7952,20553.0
2015-12-28 12:25:00,51.3,51.31,51.27,51.3,17816.0,37.7952,37.8026,37.7731,37.7952,17816.0
2015-12-28 12:30:00,51.3,51.36,51.28,51.33,16169.0,37.7952,37.8394,37.7805,37.8173,16169.0
2015-12-28 12:35:00,51.35,51.35,51.3,51.31,15877.0,37.832,37.832,37.7952,37.8026,15877.0
2015-12-28 12:40:00,51.3,51.3,51.19,51.23,20137.0,37.7952,37.7952,37.7142,37.7436,20137.0
2015-12-28 12:45:00,51.21,51.21,51.12,51.15,26573.0,37.7289,37.7289,37.6626,37.6847,26573.0
2015-12-28 12:50:00,51.14,51.25,51.11,51.23,36031.0,37.6773,37.7584,37.6552,37.7436,36031.0
2015-12-28 12:55:00,51.23,51.32,51.2,51.31,18822.0,37.7436,37.8099,37.7215,37.8026,18822.0
2015-12-28 13:00:00,51.31,51.48,51.31,51.43,34827.0,37.8026,37.9278,37.8026,37.891,34827.0
2015-12-28 13:05:00,51.44,51.47,51.42,51.42,24378.0,37.8983,37.9204,37.8836,37.8836,24378.0
2015-12-28 13:10:00,51.42,51.61,51.42,51.6,27121.0,37.8836,38.0236,37.8836,38.0162,27121.0
2015-12-28 13:15:00,51.61,51.7,51.61,51.68,16248.0,38.0236,38.0899,38.0236,38.0752,16248.0
2015-12-28 13:20:00,51.68,51.74,51.66,51.73,33576.0,38.0752,38.1194,38.0604,38.112,33576.0
2015-12-28 13:25:00,51.75,51.77,51.69,51.71,27509.0,38.1267,38.1415,38.0825,38.0973,27509.0
2015-12-28 13:30:00,51.71,51.86,51.7,51.78,23252.0,38.0973,38.2078,38.0899,38.1488,23252.0
2015-12-28 13:35:00,51.79,51.79,51.66,51.68,14294.0,38.1562,38.1562,38.0604,38.0752,14294.0
2015-12-28 13:40:00,51.68,51.7,51.53,51.54,12968.0,38.0752,38.0899,37.9646,37.972,12968.0
2015-12-28 13:45:00,51.52,51.54,51.4,51.4,17603.0,37.9573,37.972,37.8689,37.8689,17603.0
2015-12-28 13:50:00,51.41,51.41,51.28,51.3,36136.0,37.8762,37.8762,37.7805,37.7952,36136.0
2015-12-28 13:55:00,51.3,51.38,51.24,51.24,15678.0,37.7952,37.8541,37.751,37.751,15678.0
2015-12-28 14:00:00,51.25,51.44,51.25,51.42,18052.0,37.7584,37.8983,37.7584,37.8836,18052.0
2015-12-28 14:05:00,51.42,51.5,51.35,51.47,24194.0,37.8836,37.9425,37.832,37.9204,24194.0
2015-12-28 14:10:00,51.46,51.49,51.38,51.38,11705.0,37.9131,37.9352,37.8541,37.8541,11705.0
2015-12-28 14:15:00,51.37,51.43,51.35,51.41,17983.0,37.8468,37.891,37.832,37.8762,17983.0
2015-12-28 14:20:00,51.42,51.42,51.33,51.36,43681.0,37.8836,37.8836,37.8173,37.8394,43681.0
2015-12-28 14:25:00,51.37,51.4,51.3,51.31,23079.0,37.8468,37.8689,37.7952,37.8026,23079.0
2015-12-28 14:30:00,51.31,51.37,51.29,51.33,24542.0,37.8026,37.8468,37.7878,37.8173,24542.0
2015-12-28 14:35:00,51.34,51.43,51.32,51.43,18223.0,37.8247,37.891,37.8099,37.891,18223.0
2015-12-28 14:40:00,51.44,51.51,51.41,51.41,11239.0,37.8983,37.9499,37.8762,37.8762,11239.0
2015-12-28 14:45:00,51.41,51.5,51.38,51.48,18638.0,37.8762,37.9425,37.8541,37.9278,18638.0
2015-12-28 14:50:00,51.47,51.47,51.35,51.4,22224.0,37.9204,37.9204,37.832,37.8689,22224.0
2015-12-28 14:55:00,51.4,51.42,51.36,51.38,15597.0,37.8689,37.8836,37.8394,37.8541,15597.0
2015-12-28 15:00:00,51.39,51.44,51.32,51.32,19929.0,37.8615,37.8983,37.8099,37.8099,19929.0
2015-12-28 15:05:00,51.33,51.44,51.32,51.41,16478.0,37.8173,37.8983,37.8099,37.8762,16478.0
2015-12-28 15:10:00,51.41,51.45,51.3,51.33,15984.0,37.8762,37.9057,37.7952,37.8173,15984.0
2015-12-28 15:15:00,51.34,51.4,51.27,51.3,18246.0,37.8247,37.8689,37.7731,37.7952,18246.0
2015-12-28 15:20:00,51.3,51.51,51.3,51.49,24354.0,37.7952,37.9499,37.7952,37.9352,24354.0
2015-12-28 15:25:00,51.5,51.51,51.39,51.45,18565.0,37.9425,37.9499,37.8615,37.9057,18565.0
2015-12-28 15:30:00,51.46,51.53,51.43,51.51,23134.0,37.9131,37.9646,37.891,37.9499,23134.0
2015-12-28 15:35:00,51.52,51.59,51.48,51.57,31530.0,37.9573,38.0089,37.9278,37.9941,31530.0
2015-12-28 15:40:00,51.58,51.66,51.55,51.58,28178.0,38.0015,38.0604,37.9794,38.0015,28178.0
2015-12-28 15:45:00,51.58,51.6,51.54,51.59,37678.0,38.0015,38.0162,37.972,38.0089,37678.0
2015-12-28 15:50:00,51.6,51.66,51.59,51.66,54413.0,38.0162,38.0604,38.0089,38.0604,54413.0
2015-12-28 15:55:00,51.66,51.66,51.54,51.59,126906.0,38.0604,38.0604,37.972,38.0089,126906.0
2015-12-29 09:30:00,52.34,52.43,52.08,52.31,69177.0,38.5614,38.6277,38.3699,38.5393,69177.0
2015-12-29 09:35:00,52.3,52.34,51.97,51.99,27201.0,38.5319,38.5614,38.2888,38.3036,27201.0
2015-12-29 09:40:00,51.96,52.11,51.85,52.07,43228.0,38.2815,38.392,38.2004,38.3625,43228.0
2015-12-29 09:45:00,52.08,52.18,51.88,51.96,23450.0,38.3699,38.4435,38.2225,38.2815,23450.0
2015-12-29 09:50:00,51.96,52.29,51.95,52.27,53223.0,38.2815,38.5246,38.2741,38.5098,53223.0
2015-12-29 09:55:00,52.25,52.51,52.22,52.49,62723.0,38.4951,38.6867,38.473,38.6719,62723.0
2015-12-29 10:00:00,52.48,52.5,52.35,52.37,25428.0,38.6646,38.6793,38.5688,38.5835,25428.0
2015-12-29 10:05:00,52.35,52.4,52.2,52.2,19288.0,38.5688,38.6056,38.4583,38.4583,19288.0
2015-12-29 10:10:00,52.21,52.25,52.18,52.18,19661.0,38.4656,38.4951,38.4435,38.4435,19661.0
2015-12-29 10:15:00,52.2,52.2,52.07,52.13,11855.0,38.4583,38.4583,38.3625,38.4067,11855.0
2015-12-29 10:20:00,52.13,52.25,52.13,52.18,14691.0,38.4067,38.4951,38.4067,38.4435,14691.0
2015-12-29 10:25:00,52.21,52.25,52.09,52.24,20582.0,38.4656,38.4951,38.3772,38.4877,20582.0
2015-12-29 10:30:00,52.24,52.25,52.15,52.2,16202.0,38.4877,38.4951,38.4214,38.4583,16202.0
2015-12-29 10:35:00,52.19,52.31,52.19,52.23,24555.0,38.4509,38.5393,38.4509,38.4804,24555.0
2015-12-29 10:40:00,52.23,52.26,52.15,52.17,23198.0,38.4804,38.5025,38.4214,38.4362,23198.0
2015-12-29 10:45:00,52.18,52.24,52.16,52.18,20400.0,38.4435,38.4877,38.4288,38.4435,20400.0
2015-12-29 10:50:00,52.17,52.17,52.06,52.09,42882.0,38.4362,38.4362,38.3551,38.3772,42882.0
2015-12-29 10:55:00,52.08,52.15,52.02,52.03,23043.0,38.3699,38.4214,38.3257,38.333,23043.0
2015-12-29 11:00:00,52.01,52.07,51.93,52.07,30745.0,38.3183,38.3625,38.2593,38.3625,30745.0
2015-12-29 11:05:00,52.06,52.11,52.05,52.1,18044.0,38.3551,38.392,38.3478,38.3846,18044.0
2015-12-29 11:10:00,52.11,52.17,51.97,51.97,14055.0,38.392,38.4362,38.2888,38.2888,14055.0
2015-12-29 11:15:00,51.96,52.09,51.95,52.06,14948.0,38.2815,38.3772,38.2741,38.3551,14948.0
2015-12-29 11:20:00,52.07,52.11,52.04,52.1,12797.0,38.3625,38.392,38.3404,38.3846,12797.0
2015-12-29 11:25:00,52.09,52.14,52.06,52.08,15425.0,38.3772,38.4141,38.3551,38.3699,15425.0
2015-12-29 11:30:00,52.08,52.22,52.07,52.21,15286.0,38.3699,38.473,38.3625,38.4656,15286.0
2015-12-29 11:35:00,52.2,52.2,52.14,52.16,9723.0,38.4583,38.4583,38.4141,38.4288,9723.0
2015-12-29 11:40:00,52.14,52.14,51.99,51.99,10548.0,38.4141,38.4141,38.3036,38.3036,10548.0
2015-12-29 11:45:00,51.99,52.06,51.98,52.03,19017.0,38.3036,38.3551,38.2962,38.333,19017.0
2015-12-29 11:50:00,52.05,52.05,51.99,52.03,8849.0,38.3478,38.3478,38.3036,38.333,8849.0
2015-12-29 11:55:00,51.99,52.08,51.98,52.02,9842.0,38.3036,38.3699,38.2962,38.3257,9842.0
2015-12-29 12:00:00,51.99,52.01,51.95,51.95,6474.0,38.3036,38.3183,38.2741,38.2741,6474.0
2015-12-29 12:05:00,51.95,51.95,51.88,51.9,11904.0,38.2741,38.2741,38.2225,38.2372,11904.0
2015-12-29 12:10:00,51.89,51.9,51.82,51.88,16795.0,38.2299,38.2372,38.1783,38.2225,16795.0
2015-12-29 12:15:00,51.88,51.94,51.85,51.94,6855.0,38.2225,38.2667,38.2004,38.2667,6855.0
2015-12-29 12:20:00,51.94,51.97,51.91,51.91,12169.0,38.2667,38.2888,38.2446,38.2446,12169.0
2015-12-29 12:25:00,51.93,51.95,51.87,51.87,6595.0,38.2593,38.2741,38.2151,38.2151,6595.0
2015-12-29 12:30:00,51.88,51.92,51.8,51.8,5850.0,38.2225,38.252,38.1636,38.1636,5850.0
2015-12-29 12:35:00,51.8,51.9,51.8,51.87,9864.0,38.1636,38.2372,38.1636,38.2151,9864.0
2015-12-29 12:40:00,51.87,51.94,51.86,51.94,8044.0,38.2151,38.2667,38.2078,38.2667,8044.0
2015-12-29 12:45:00,51.92,51.92,51.86,51.87,12361.0,38.252,38.252,38.2078,38.2151,12361.0
2015-12-29 12:50:00,51.86,51.96,51.86,51.91,8755.0,38.2078,38.2815,38.2078,38.2446,8755.0
2015-12-29 12:55:00,51.91,51.96,51.91,51.95,11980.0,38.2446,38.2815,38.2446,38.2741,11980.0
2015-12-29 13:00:00,51.95,51.97,51.92,51.94,6917.0,38.2741,38.2888,38.252,38.2667,6917.0
2015-12-29 13:05:00,51.98,52.08,51.97,52.06,13742.0,38.2962,38.3699,38.2888,38.3551,13742.0
2015-12-29 13:10:00,52.05,52.06,51.99,52.01,7013.0,38.3478,38.3551,38.3036,38.3183,7013.0
2015-12-29 13:15:00,52.02,52.04,51.99,52.04,7742.0,38.3257,38.3404,38.3036,38.3404,7742.0
2015-12-29 13:20:00,52.04,52.08,52.03,52.08,5869.0,38.3404,38.3699,38.333,38.3699,5869.0
2015-12-29 13:25:00,52.08,52.1,51.99,52.04,8380.0,38.3699,38.3846,38.3036,38.3404,8380.0
2015-12-29 13:30:00,52.03,52.07,51.96,51.99,8770.0,38.333,38.3625,38.2815,38.3036,8770.0
2015-12-29 13:35:00,52.0,52.07,51.99,52.04,6707.0,38.3109,38.3625,38.3036,38.3404,6707.0
2015-12-29 13:40:00,52.04,52.15,52.04,52.1,16343.0,38.3404,38.4214,38.3404,38.3846,16343.0
2015-12-29 13:45:00,52.13,52.16,52.1,52.1,5761.0,38.4067,38.4288,38.3846,38.3846,5761.0
2015-12-29 13:50:00,52.11,52.12,52.06,52.06,9174.0,38.392,38.3993,38.3551,38.3551,9174.0
2015-12-29 13:55:00,52.05,52.15,52.05,52.14,10042.0,38.3478,38.4214,38.3478,38.4141,10042.0
2015-12-29 14:00:00,52.14,52.22,52.1,52.22,34061.0,38.4141,38.473,38.3846,38.473,34061.0
2015-12-29 14:05:00,52.21,52.23,52.16,52.22,9014.0,38.4656,38.4804,38.4288,38.473,9014.0
2015-12-29 14:10:00,52.25,52.3,52.25,52.29,16926.0,38.4951,38.5319,38.4951,38.5246,16926.0
2015-12-29 14:15:00,52.29,52.3,52.21,52.22,10568.0,38.5246,38.5319,38.4656,38.473,10568.0
2015-12-29 14:20:00,52.21,52.27,52.2,52.26,10006.0,38.4656,38.5098,38.4583,38.5025,10006.0
2015-12-29 14:25:00,52.24,52.27,52.22,52.23,15148.0,38.4877,38.5098,38.473,38.4804,15148.0
2015-12-29 14:30:00,52.23,52.23,52.15,52.17,9400.0,38.4804,38.4804,38.4214,38.4362,9400.0
2015-12-29 14:35:00,52.16,52.18,52.09,52.14,5425.0,38.4288,38.4435,38.3772,38.4141,5425.0
2015-12-29 14:40:00,52.12,52.22,52.07,52.16,20664.0,38.3993,38.473,38.3625,38.4288,20664.0
2015-12-29 14:45:00,52.17,52.19,52.11,52.12,6158.0,38.4362,38.4509,38.392,38.3993,6158.0
2015-12-29 14:50:00,52.12,52.19,52.12,52.14,12507.0,38.3993,38.4509,38.3993,38.4141,12507.0
2015-12-29 14:55:00,52.14,52.17,52.1,52.15,11304.0,38.4141,38.4362,38.3846,38.4214,11304.0
2015-12-29 15:00:00,52.15,52.17,52.08,52.08,12821.0,38.4214,38.4362,38.3699,38.3699,12821.0
2015-12-29 15:05:00,52.08,52.15,52.06,52.15,21578.0,38.3699,38.4214,38.3551,38.4214,21578.0
2015-12-29 15:10:00,52.15,52.18,52.09,52.14,40181.0,38.4214,38.4435,38.3772,38.4141,40181.0
2015-12-29 15:15:00,52.14,52.17,52.1,52.12,29665.0,38.4141,38.4362,38.3846,38.3993,29665.0
2015-12-29 15:20:00,52.12,52.14,52.11,52.12,16738.0,38.3993,38.4141,38.392,38.3993,16738.0
2015-12-29 15:25:00,52.11,52.13,52.07,52.07,18133.0,38.392,38.4067,38.3625,38.3625,18133.0
2015-12-29 15:30:00,52.09,52.13,52.06,52.09,21225.0,38.3772,38.4067,38.3551,38.3772,21225.0
2015-12-29 15:35:00,52.08,52.16,52.08,52.13,25979.0,38.3699,38.4288,38.3699,38.4067,25979.0
2015-12-29 15:40:00,52.12,52.17,52.11,52.16,34616.0,38.3993,38.4362,38.392,38.4288,34616.0
2015-12-29 15:45:00,52.16,52.19,52.11,52.12,30436.0,38.4288,38.4509,38.392,38.3993,30436.0
2015-12-29 15:50:00,52.12,52.13,52.09,52.1,34012.0,38.3993,38.4067,38.3772,38.3846,34012.0
2015-12-29 15:55:00,52.1,52.18,52.09,52.15,99396.0,38.3846,38.4435,38.3772,38.4214,99396.0
2015-12-30 09:30:00,51.93,52.2,51.85,52.2,48545.0,38.2593,38.4583,38.2004,38.4583,48545.0
2015-12-30 09:35:00,52.13,52.61,52.13,52.55,55551.0,38.4067,38.7603,38.4067,38.7161,55551.0
2015-12-30 09:40:00,52.59,52.61,52.4,52.51,17235.0,38.7456,38.7603,38.6056,38.6867,17235.0
2015-12-30 09:45:00,52.46,52.6,52.46,52.55,16361.0,38.6498,38.753,38.6498,38.7161,16361.0
2015-12-30 09:50:00,52.56,52.7,52.55,52.68,36735.0,38.7235,38.8266,38.7161,38.8119,36735.0
2015-12-30 09:55:00,52.65,52.78,52.58,52.73,21627.0,38.7898,38.8856,38.7382,38.8487,21627.0
2015-12-30 10:00:00,52.77,52.91,52.77,52.88,40434.0,38.8782,38.9814,38.8782,38.9593,40434.0
2015-12-30 10:05:00,52.89,52.9,52.72,52.76,20129.0,38.9666,38.974,38.8414,38.8709,20129.0
2015-12-30 10:10:00,52.75,52.8,52.61,52.7,19958.0,38.8635,38.9003,38.7603,38.8266,19958.0
2015-12-30 10:15:00,52.72,52.79,52.66,52.72,16427.0,38.8414,38.893,38.7972,38.8414,16427.0
2015-12-30 10:20:00,52.72,52.83,52.63,52.8,17584.0,38.8414,38.9224,38.7751,38.9003,17584.0
2015-12-30 10:25:00,52.8,52.83,52.67,52.69,17152.0,38.9003,38.9224,38.8045,38.8193,17152.0
2015-12-30 10:30:00,52.67,52.7,52.5,52.55,20038.0,38.8045,38.8266,38.6793,38.7161,20038.0
2015-12-30 10:35:00,52.55,52.58,52.49,52.55,15304.0,38.7161,38.7382,38.6719,38.7161,15304.0
2015-12-30 10:40:00,52.55,52.7,52.45,52.7,32800.0,38.7161,38.8266,38.6425,38.8266,32800.0
2015-12-30 10:45:00,52.7,52.71,52.6,52.64,22630.0,38.8266,38.834,38.753,38.7824,22630.0
2015-12-30 10:50:00,52.63,52.76,52.63,52.75,18358.0,38.7751,38.8709,38.7751,38.8635,18358.0
2015-12-30 10:55:00,52.75,52.79,52.68,52.75,15897.0,38.8635,38.893,38.8119,38.8635,15897.0
2015-12-30 11:00:00,52.75,52.82,52.75,52.8,17355.0,38.8635,38.9151,38.8635,38.9003,17355.0
2015-12-30 11:05:00,52.81,52.98,52.81,52.91,33591.0,38.9077,39.0329,38.9077,38.9814,33591.0
2015-12-30 11:10:00,52.9,52.9,52.78,52.79,29695.0,38.974,38.974,38.8856,38.893,29695.0
2015-12-30 11:15:00,52.8,52.88,52.75,52.87,48317.0,38.9003,38.9593,38.8635,38.9519,48317.0
2015-12-30 11:20:00,52.86,52.99,52.84,52.88,62070.0,38.9445,39.0403,38.9298,38.9593,62070.0
2015-12-30 11:25:00,52.89,53.01,52.87,53.01,35616.0,38.9666,39.055,38.9519,39.055,35616.0
2015-12-30 11:30:00,53.01,53.05,52.96,53.04,47944.0,39.055,39.0845,39.0182,39.0771,47944.0
2015-12-30 11:35:00,53.04,53.07,52.91,52.92,28362.0,39.0771,39.0992,38.9814,38.9887,28362.0
2015-12-30 11:40:00,52.92,53.06,52.91,53.05,41193.0,38.9887,39.0919,38.9814,39.0845,41193.0
2015-12-30 11:45:00,53.04,53.06,52.98,52.99,38169.0,39.0771,39.0919,39.0329,39.0403,38169.0
2015-12-30 11:50:00,52.98,53.13,52.98,53.13,31316.0,39.0329,39.1434,39.0329,39.1434,31316.0
2015-12-30 11:55:00,53.14,53.15,53.02,53.04,27900.0,39.1508,39.1582,39.0624,39.0771,27900.0
2015-12-30 12:00:00,53.05,53.14,53.05,53.14,15863.0,39.0845,39.1508,39.0845,39.1508,15863.0
2015-12-30 12:05:00,53.14,53.18,53.07,53.07,27925.0,39.1508,39.1803,39.0992,39.0992,27925.0
2015-12-30 12:10:00,53.07,53.07,53.0,53.02,24690.0,39.0992,39.0992,39.0477,39.0624,24690.0
2015-12-30 12:15:00,53.03,53.03,52.95,52.99,18355.0,39.0698,39.0698,39.0108,39.0403,18355.0
2015-12-30 12:20:00,52.99,53.0,52.92,52.94,19461.0,39.0403,39.0477,38.9887,39.0035,19461.0
2015-12-30 12:25:00,52.94,53.1,52.94,52.98,17931.0,39.0035,39.1213,39.0035,39.0329,17931.0
2015-12-30 12:30:00,52.98,53.02,52.97,53.0,18212.0,39.0329,39.0624,39.0256,39.0477,18212.0
2015-12-30 12:35:00,53.01,53.03,52.89,52.98,21379.0,39.055,39.0698,38.9666,39.0329,21379.0
2015-12-30 12:40:00,52.98,52.99,52.9,52.92,18585.0,39.0329,39.0403,38.974,38.9887,18585.0
2015-12-30 12:45:00,52.92,52.95,52.9,52.94,15811.0,38.9887,39.0108,38.974,39.0035,15811.0
2015-12-30 12:50:00,52.94,52.97,52.89,52.91,14269.0,39.0035,39.0256,38.9666,38.9814,14269.0
2015-12-30 12:55:00,52.91,52.94,52.88,52.94,19848.0,38.9814,39.0035,38.9593,39.0035,19848.0
2015-12-30 13:00:00,52.93,52.98,52.92,52.98,22843.0,38.9961,39.0329,38.9887,39.0329,22843.0
2015-12-30 13:05:00,52.97,52.99,52.93,52.98,16489.0,39.0256,39.0403,38.9961,39.0329,16489.0
2015-12-30 13:10:00,52.98,53.03,52.94,52.97,22270.0,39.0329,39.0698,39.0035,39.0256,22270.0
2015-12-30 13:15:00,52.97,52.98,52.83,52.84,20124.0,39.0256,39.0329,38.9224,38.9298,20124.0
2015-12-30 13:20:00,52.83,52.84,52.7,52.75,28465.0,38.9224,38.9298,38.8266,38.8635,28465.0
2015-12-30 13:25:00,52.75,52.82,52.72,52.77,17559.0,38.8635,38.9151,38.8414,38.8782,17559.0
2015-12-30 13:30:00,52.77,52.81,52.73,52.78,20650.0,38.8782,38.9077,38.8487,38.8856,20650.0
2015-12-30 13:35:00,52.78,52.84,52.68,52.72,19101.0,38.8856,38.9298,38.8119,38.8414,19101.0
2015-12-30 13:40:00,52.72,52.85,52.7,52.85,32946.0,38.8414,38.9372,38.8266,38.9372,32946.0
2015-12-30 13:45:00,52.84,52.9,52.84,52.86,41504.0,38.9298,38.974,38.9298,38.9445,41504.0
2015-12-30 13:50:00,52.85,52.86,52.79,52.85,15879.0,38.9372,38.9445,38.893,38.9372,15879.0
2015-12-30 13:55:00,52.85,52.86,52.79,52.82,32091.0,38.9372,38.9445,38.893,38.9151,32091.0
2015-12-30 14:00:00,52.8,52.84,52.75,52.78,60758.0,38.9003,38.9298,38.8635,38.8856,60758.0
2015-12-30 14:05:00,52.77,52.77,52.62,52.64,12491.0,38.8782,38.8782,38.7677,38.7824,12491.0
2015-12-30 14:10:00,52.62,52.63,52.54,52.6,21024.0,38.7677,38.7751,38.7088,38.753,21024.0
2015-12-30 14:15:00,52.63,52.7,52.6,52.66,22443.0,38.7751,38.8266,38.753,38.7972,22443.0
2015-12-30 14:20:00,52.67,52.68,52.56,52.56,10913.0,38.8045,38.8119,38.7235,38.7235,10913.0
2015-12-30 14:25:00,52.56,52.57,52.5,52.53,11752.0,38.7235,38.7309,38.6793,38.7014,11752.0
2015-12-30 14:30:00,52.53,52.53,52.43,52.5,16471.0,38.7014,38.7014,38.6277,38.6793,16471.0
2015-12-30 14:35:00,52.49,52.54,52.42,52.43,15438.0,38.6719,38.7088,38.6204,38.6277,15438.0
2015-12-30 14:40:00,52.42,52.46,52.39,52.4,15544.0,38.6204,38.6498,38.5983,38.6056,15544.0
2015-12-30 14:45:00,52.43,52.45,52.35,52.37,11832.0,38.6277,38.6425,38.5688,38.5835,11832.0
2015-12-30 14:50:00,52.37,52.4,52.33,52.37,13853.0,38.5835,38.6056,38.554,38.5835,13853.0
2015-12-30 14:55:00,52.36,52.46,52.33,52.45,20909.0,38.5762,38.6498,38.554,38.6425,20909.0
2015-12-30 15:00:00,52.42,52.54,52.42,52.53,28421.0,38.6204,38.7088,38.6204,38.7014,28421.0
2015-12-30 15:05:00,52.52,52.53,52.42,52.46,19084.0,38.694,38.7014,38.6204,38.6498,19084.0
2015-12-30 15:10:00,52.47,52.5,52.41,52.49,26832.0,38.6572,38.6793,38.613,38.6719,26832.0
2015-12-30 15:15:00,52.48,52.52,52.48,52.51,20891.0,38.6646,38.694,38.6646,38.6867,20891.0
2015-12-30 15:20:00,52.5,52.54,52.46,52.51,23565.0,38.6793,38.7088,38.6498,38.6867,23565.0
2015-12-30 15:25:00,52.51,52.53,52.44,52.5,24605.0,38.6867,38.7014,38.6351,38.6793,24605.0
2015-12-30 15:30:00,52.48,52.48,52.3,52.31,39808.0,38.6646,38.6646,38.5319,38.5393,39808.0
2015-12-30 15:35:00,52.3,52.36,52.2,52.34,50969.0,38.5319,38.5762,38.4583,38.5614,50969.0
2015-12-30 15:40:00,52.33,52.38,52.26,52.26,43992.0,38.554,38.5909,38.5025,38.5025,43992.0
2015-12-30 15:45:00,52.26,52.4,52.26,52.39,53934.0,38.5025,38.6056,38.5025,38.5983,53934.0
2015-12-30 15:50:00,52.4,52.41,52.25,52.28,59600.0,38.6056,38.613,38.4951,38.5172,59600.0
2015-12-30 15:55:00,52.28,52.34,52.24,52.28,132633.0,38.5172,38.5614,38.4877,38.5172,132633.0
2015-12-31 09:30:00,51.99,52.01,51.74,51.79,42841.0,38.3036,38.3183,38.1194,38.1562,42841.0
2015-12-31 09:35:00,51.82,52.21,51.82,52.13,23773.0,38.1783,38.4656,38.1783,38.4067,23773.0
2015-12-31 09:40:00,52.15,52.18,51.91,51.95,29502.0,38.4214,38.4435,38.2446,38.2741,29502.0
2015-12-31 09:45:00,51.95,52.09,51.79,51.99,27429.0,38.2741,38.3772,38.1562,38.3036,27429.0
2015-12-31 09:50:00,52.01,52.1,51.92,51.92,21428.0,38.3183,38.3846,38.252,38.252,21428.0
2015-12-31 09:55:00,51.95,52.01,51.81,51.86,38661.0,38.2741,38.3183,38.1709,38.2078,38661.0
2015-12-31 10:00:00,51.85,52.1,51.82,52.1,24706.0,38.2004,38.3846,38.1783,38.3846,24706.0
2015-12-31 10:05:00,52.09,52.18,51.94,52.18,19064.0,38.3772,38.4435,38.2667,38.4435,19064.0
2015-12-31 10:10:00,52.19,52.47,52.19,52.37,35507.0,38.4509,38.6572,38.4509,38.5835,35507.0
2015-12-31 10:15:00,52.4,52.41,52.24,52.39,31101.0,38.6056,38.613,38.4877,38.5983,31101.0
2015-12-31 10:20:00,52.4,52.56,52.4,52.5,57666.0,38.6056,38.7235,38.6056,38.6793,57666.0
2015-12-31 10:25:00,52.53,52.53,52.31,52.33,22612.0,38.7014,38.7014,38.5393,38.554,22612.0
2015-12-31 10:30:00,52.33,52.35,52.17,52.28,47170.0,38.554,38.5688,38.4362,38.5172,47170.0
2015-12-31 10:35:00,52.26,52.28,52.05,52.24,28676.0,38.5025,38.5172,38.3478,38.4877,28676.0
2015-12-31 10:40:00,52.22,52.22,52.11,52.11,9739.0,38.473,38.473,38.392,38.392,9739.0
2015-12-31 10:45:00,52.12,52.13,52.01,52.01,12499.0,38.3993,38.4067,38.3183,38.3183,12499.0
2015-12-31 10:50:00,52.01,52.02,51.85,51.88,14384.0,38.3183,38.3257,38.2004,38.2225,14384.0
2015-12-31 10:55:00,51.87,51.88,51.74,51.75,17518.0,38.2151,38.2225,38.1194,38.1267,17518.0
2015-12-31 11:00:00,51.74,51.82,51.67,51.69,22942.0,38.1194,38.1783,38.0678,38.0825,22942.0
2015-12-31 11:05:00,51.7,51.74,51.66,51.71,20482.0,38.0899,38.1194,38.0604,38.0973,20482.0
2015-12-31 11:10:00,51.7,51.71,51.59,51.61,25998.0,38.0899,38.0973,38.0089,38.0236,25998.0
2015-12-31 11:15:00,51.6,51.63,51.5,51.58,20148.0,38.0162,38.0383,37.9425,38.0015,20148.0
2015-12-31 11:20:00,51.58,51.58,51.41,51.41,18976.0,38.0015,38.0015,37.8762,37.8762,18976.0
2015-12-31 11:25:00,51.41,51.48,51.36,51.48,18034.0,37.8762,37.9278,37.8394,37.9278,18034.0
2015-12-31 11:30:00,51.46,51.53,51.41,51.53,13231.0,37.9131,37.9646,37.8762,37.9646,13231.0
2015-12-31 11:35:00,51.53,51.58,51.52,51.53,18840.0,37.9646,38.0015,37.9573,37.9646,18840.0
2015-12-31 11:40:00,51.53,51.61,51.48,51.59,18167.0,37.9646,38.0236,37.9278,38.0089,18167.0
2015-12-31 11:45:00,51.58,51.73,51.58,51.73,22792.0,38.0015,38.112,38.0015,38.112,22792.0
2015-12-31 11:50:00,51.74,51.74,51.64,51.64,10828.0,38.1194,38.1194,38.0457,38.0457,10828.0
2015-12-31 11:55:00,51.64,51.79,51.62,51.79,15241.0,38.0457,38.1562,38.031,38.1562,15241.0
2015-12-31 12:00:00,51.79,51.82,51.71,51.71,11370.0,38.1562,38.1783,38.0973,38.0973,11370.0
2015-12-31 12:05:00,51.7,51.88,51.68,51.86,15575.0,38.0899,38.2225,38.0752,38.2078,15575.0
2015-12-31 12:10:00,51.85,51.87,51.8,51.8,11094.0,38.2004,38.2151,38.1636,38.1636,11094.0
2015-12-31 12:15:00,51.82,51.83,51.79,51.81,17013.0,38.1783,38.1857,38.1562,38.1709,17013.0
2015-12-31 12:20:00,51.81,51.85,51.79,51.83,11083.0,38.1709,38.2004,38.1562,38.1857,11083.0
2015-12-31 12:25:00,51.83,51.9,51.8,51.9,21703.0,38.1857,38.2372,38.1636,38.2372,21703.0
2015-12-31 12:30:00,51.9,51.91,51.82,51.83,20260.0,38.2372,38.2446,38.1783,38.1857,20260.0
2015-12-31 12:35:00,51.83,51.84,51.7,51.71,10131.0,38.1857,38.193,38.0899,38.0973,10131.0
2015-12-31 12:40:00,51.72,51.77,51.67,51.77,22701.0,38.1046,38.1415,38.0678,38.1415,22701.0
2015-12-31 12:45:00,51.77,51.84,51.76,51.77,19043.0,38.1415,38.193,38.1341,38.1415,19043.0
2015-12-31 12:50:00,51.77,51.78,51.67,51.72,19506.0,38.1415,38.1488,38.0678,38.1046,19506.0
2015-12-31 12:55:00,51.72,51.76,51.7,51.72,11962.0,38.1046,38.1341,38.0899,38.1046,11962.0
2015-12-31 13:00:00,51.71,51.77,51.65,51.69,23307.0,38.0973,38.1415,38.0531,38.0825,23307.0
2015-12-31 13:05:00,51.69,51.69,51.56,51.57,16005.0,38.0825,38.0825,37.9868,37.9941,16005.0
2015-12-31 13:10:00,51.57,51.72,51.57,51.7,10772.0,37.9941,38.1046,37.9941,38.0899,10772.0
2015-12-31 13:15:00,51.71,51.77,51.69,51.71,15284.0,38.0973,38.1415,38.0825,38.0973,15284.0
2015-12-31 13:20:00,51.7,51.72,51.6,51.6,15781.0,38.0899,38.1046,38.0162,38.0162,15781.0
2015-12-31 13:25:00,51.6,51.62,51.59,51.62,10626.0,38.0162,38.031,38.0089,38.031,10626.0
2015-12-31 13:30:00,51.63,51.77,51.61,51.76,12749.0,38.0383,38.1415,38.0236,38.1341,12749.0
2015-12-31 13:35:00,51.76,51.86,51.7,51.86,18773.0,38.1341,38.2078,38.0899,38.2078,18773.0
2015-12-31 13:40:00,51.86,51.9,51.86,51.9,10131.0,38.2078,38.2372,38.2078,38.2372,10131.0
2015-12-31 13:45:00,51.91,51.91,51.81,51.83,12788.0,38.2446,38.2446,38.1709,38.1857,12788.0
2015-12-31 13:50:00,51.84,51.87,51.79,51.8,12423.0,38.193,38.2151,38.1562,38.1636,12423.0
2015-12-31 13:55:00,51.82,51.82,51.78,51.8,14707.0,38.1783,38.1783,38.1488,38.1636,14707.0
2015-12-31 14:00:00,51.82,51.93,51.82,51.88,11785.0,38.1783,38.2593,38.1783,38.2225,11785.0
2015-12-31 14:05:00,51.88,51.88,51.8,51.83,8058.0,38.2225,38.2225,38.1636,38.1857,8058.0
2015-12-31 14:10:00,51.82,51.87,51.8,51.85,15305.0,38.1783,38.2151,38.1636,38.2004,15305.0
2015-12-31 14:15:00,51.85,51.89,51.84,51.85,13554.0,38.2004,38.2299,38.193,38.2004,13554.0
2015-12-31 14:20:00,51.87,51.91,51.85,51.91,46477.0,38.2151,38.2446,38.2004,38.2446,46477.0
2015-12-31 14:25:00,51.9,51.91,51.81,51.81,14350.0,38.2372,38.2446,38.1709,38.1709,14350.0
2015-12-31 14:30:00,51.81,51.81,51.67,51.71,17308.0,38.1709,38.1709,38.0678,38.0973,17308.0
2015-12-31 14:35:00,51.7,51.72,51.62,51.68,21014.0,38.0899,38.1046,38.031,38.0752,21014.0
2015-12-31 14:40:00,51.68,51.69,51.63,51.66,18855.0,38.0752,38.0825,38.0383,38.0604,18855.0
2015-12-31 14:45:00,51.66,51.79,51.66,51.77,14183.0,38.0604,38.1562,38.0604,38.1415,14183.0
2015-12-31 14:50:00,51.79,51.82,51.75,51.76,14171.0,38.1562,38.1783,38.1267,38.1341,14171.0
2015-12-31 14:55:00,51.76,51.78,51.69,51.74,15385.0,38.1341,38.1488,38.0825,38.1194,15385.0
2015-12-31 15:00:00,51.73,51.83,51.72,51.78,18011.0,38.112,38.1857,38.1046,38.1488,18011.0
2015-12-31 15:05:00,51.77,51.79,51.75,51.75,17774.0,38.1415,38.1562,38.1267,38.1267,17774.0
2015-12-31 15:10:00,51.75,51.84,51.72,51.84,37126.0,38.1267,38.193,38.1046,38.193,37126.0
2015-12-31 15:15:00,51.84,51.91,51.83,51.84,33762.0,38.193,38.2446,38.1857,38.193,33762.0
2015-12-31 15:20:00,51.81,51.86,51.81,51.84,15053.0,38.1709,38.2078,38.1709,38.193,15053.0
2015-12-31 15:25:00,51.84,51.85,51.78,51.82,24060.0,38.193,38.2004,38.1488,38.1783,24060.0
2015-12-31 15:30:00,51.82,52.0,51.82,52.0,24469.0,38.1783,38.3109,38.1783,38.3109,24469.0
2015-12-31 15:35:00,52.01,52.02,51.94,51.99,36834.0,38.3183,38.3257,38.2667,38.3036,36834.0
2015-12-31 15:40:00,51.99,52.03,51.9,51.92,42673.0,38.3036,38.333,38.2372,38.252,42673.0
2015-12-31 15:45:00,51.91,52.0,51.9,51.98,48481.0,38.2446,38.3109,38.2372,38.2962,48481.0
2015-12-31 15:50:00,51.96,51.98,51.91,51.97,56621.0,38.2815,38.2962,38.2446,38.2888,56621.0
2015-12-31 15:55:00,51.96,51.96,51.82,51.84,147926.0,38.2815,38.2815,38.1783,38.193,147926.0
2016-01-04 09:30:00,51.68,52.09,51.5,51.98,137707.0,38.0752,38.3772,37.9425,38.2962,137707.0
2016-01-04 09:35:00,51.98,52.83,51.98,52.47,173831.0,38.2962,38.9224,38.2962,38.6572,173831.0
2016-01-04 09:40:00,52.46,52.54,52.26,52.27,77101.0,38.6498,38.7088,38.5025,38.5098,77101.0
2016-01-04 09:45:00,52.27,52.27,52.07,52.25,38578.0,38.5098,38.5098,38.3625,38.4951,38578.0
2016-01-04 09:50:00,52.27,52.37,52.18,52.26,71530.0,38.5098,38.5835,38.4435,38.5025,71530.0
2016-01-04 09:55:00,52.24,52.24,52.03,52.03,62293.0,38.4877,38.4877,38.333,38.333,62293.0
2016-01-04 10:00:00,52.02,52.07,51.84,52.0,91322.0,38.3257,38.3625,38.193,38.3109,91322.0
2016-01-04 10:05:00,51.98,52.08,51.82,52.0,76449.0,38.2962,38.3699,38.1783,38.3109,76449.0
2016-01-04 10:10:00,52.0,52.03,51.85,51.98,95557.0,38.3109,38.333,38.2004,38.2962,95557.0
2016-01-04 10:15:00,51.96,52.05,51.93,51.96,65262.0,38.2815,38.3478,38.2593,38.2815,65262.0
2016-01-04 10:20:00,51.97,52.01,51.72,51.75,51038.0,38.2888,38.3183,38.1046,38.1267,51038.0
2016-01-04 10:25:00,51.73,51.74,51.44,51.48,109172.0,38.112,38.1194,37.8983,37.9278,109172.0
2016-01-04 10:30:00,51.48,51.62,51.42,51.58,62366.0,37.9278,38.031,37.8836,38.0015,62366.0
2016-01-04 10:35:00,51.58,51.58,51.44,51.49,151030.0,38.0015,38.0015,37.8983,37.9352,151030.0
2016-01-04 10:40:00,51.49,51.82,51.45,51.8,41440.0,37.9352,38.1783,37.9057,38.1636,41440.0
2016-01-04 10:45:00,51.8,51.81,51.59,51.72,27261.0,38.1636,38.1709,38.0089,38.1046,27261.0
2016-01-04 10:50:00,51.72,51.74,51.49,51.5,28263.0,38.1046,38.1194,37.9352,37.9425,28263.0
2016-01-04 10:55:00,51.48,51.48,51.33,51.35,38965.0,37.9278,37.9278,37.8173,37.832,38965.0
2016-01-04 11:00:00,51.34,51.34,51.13,51.23,53623.0,37.8247,37.8247,37.67,37.7436,53623.0
2016-01-04 11:05:00,51.2,51.26,51.1,51.15,57281.0,37.7215,37.7657,37.6478,37.6847,57281.0
2016-01-04 11:10:00,51.14,51.18,51.07,51.09,66516.0,37.6773,37.7068,37.6257,37.6405,66516.0
2016-01-04 11:15:00,51.07,51.07,50.88,50.88,66360.0,37.6257,37.6257,37.4858,37.4858,66360.0
2016-01-04 11:20:00,50.87,50.91,50.73,50.75,32669.0,37.4784,37.5079,37.3753,37.39,32669.0
2016-01-04 11:25:00,50.73,50.84,50.73,50.8,41382.0,37.3753,37.4563,37.3753,37.4268,41382.0
2016-01-04 11:30:00,50.79,50.81,50.65,50.79,37298.0,37.4195,37.4342,37.3163,37.4195,37298.0
2016-01-04 11:35:00,50.77,50.92,50.74,50.85,51103.0,37.4047,37.5152,37.3826,37.4637,51103.0
2016-01-04 11:40:00,50.86,50.93,50.78,50.78,42228.0,37.471,37.5226,37.4121,37.4121,42228.0
2016-01-04 11:45:00,50.77,50.85,50.73,50.83,64198.0,37.4047,37.4637,37.3753,37.4489,64198.0
2016-01-04 11:50:00,50.83,50.94,50.81,50.86,61137.0,37.4489,37.53,37.4342,37.471,61137.0
2016-01-04 11:55:00,50.85,50.88,50.7,50.74,54742.0,37.4637,37.4858,37.3531,37.3826,54742.0
2016-01-04 12:00:00,50.74,50.84,50.71,50.84,73564.0,37.3826,37.4563,37.3605,37.4563,73564.0
2016-01-04 12:05:00,50.83,50.89,50.77,50.82,38819.0,37.4489,37.4931,37.4047,37.4416,38819.0
2016-01-04 12:10:00,50.82,50.94,50.81,50.83,40597.0,37.4416,37.53,37.4342,37.4489,40597.0
2016-01-04 12:15:00,50.83,50.83,50.75,50.8,39052.0,37.4489,37.4489,37.39,37.4268,39052.0
2016-01-04 12:20:00,50.79,50.83,50.72,50.79,36353.0,37.4195,37.4489,37.3679,37.4195,36353.0
2016-01-04 12:25:00,50.77,50.85,50.76,50.84,45202.0,37.4047,37.4637,37.3974,37.4563,45202.0
2016-01-04 12:30:00,50.84,50.85,50.72,50.73,28895.0,37.4563,37.4637,37.3679,37.3753,28895.0
2016-01-04 12:35:00,50.72,50.83,50.71,50.82,24104.0,37.3679,37.4489,37.3605,37.4416,24104.0
2016-01-04 12:40:00,50.82,51.0,50.79,50.94,36056.0,37.4416,37.5742,37.4195,37.53,36056.0
2016-01-04 12:45:00,50.97,51.09,50.95,51.08,26667.0,37.5521,37.6405,37.5373,37.6331,26667.0
2016-01-04 12:50:00,51.08,51.15,50.96,51.15,48426.0,37.6331,37.6847,37.5447,37.6847,48426.0
2016-01-04 12:55:00,51.16,51.18,51.01,51.01,35728.0,37.6921,37.7068,37.5815,37.5815,35728.0
2016-01-04 13:00:00,51.03,51.08,51.0,51.04,22555.0,37.5963,37.6331,37.5742,37.6036,22555.0
2016-01-04 13:05:00,51.07,51.12,51.04,51.09,32662.0,37.6257,37.6626,37.6036,37.6405,32662.0
2016-01-04 13:10:00,51.09,51.17,51.08,51.12,42166.0,37.6405,37.6994,37.6331,37.6626,42166.0
2016-01-04 13:15:00,51.11,51.14,51.05,51.07,40839.0,37.6552,37.6773,37.611,37.6257,40839.0
2016-01-04 13:20:00,51.08,51.08,50.94,50.94,62580.0,37.6331,37.6331,37.53,37.53,62580.0
2016-01-04 13:25:00,50.96,50.96,50.83,50.85,36264.0,37.5447,37.5447,37.4489,37.4637,36264.0
2016-01-04 13:30:00,50.83,50.97,50.83,50.94,40341.0,37.4489,37.5521,37.4489,37.53,40341.0
2016-01-04 13:35:00,50.94,51.08,50.89,51.08,27672.0,37.53,37.6331,37.4931,37.6331,27672.0
2016-01-04 13:40:00,51.07,51.12,50.98,51.08,65862.0,37.6257,37.6626,37.5594,37.6331,65862.0
2016-01-04 13:45:00,51.09,51.14,51.03,51.12,38283.0,37.6405,37.6773,37.5963,37.6626,38283.0
2016-01-04 13:50:00,51.11,51.14,51.04,51.05,31653.0,37.6552,37.6773,37.6036,37.611,31653.0
2016-01-04 13:55:00,51.05,51.16,51.05,51.13,33395.0,37.611,37.6921,37.611,37.67,33395.0
2016-01-04 14:00:00,51.12,51.14,51.02,51.13,72135.0,37.6626,37.6773,37.5889,37.67,72135.0
2016-01-04 14:05:00,51.12,51.12,50.96,51.07,49963.0,37.6626,37.6626,37.5447,37.6257,49963.0
2016-01-04 14:10:00,51.08,51.08,50.96,50.98,44969.0,37.6331,37.6331,37.5447,37.5594,44969.0
2016-01-04 14:15:00,50.99,51.1,50.95,51.09,26940.0,37.5668,37.6478,37.5373,37.6405,26940.0
2016-01-04 14:20:00,51.11,51.17,51.09,51.17,29002.0,37.6552,37.6994,37.6405,37.6994,29002.0
2016-01-04 14:25:00,51.17,51.17,51.06,51.06,28421.0,37.6994,37.6994,37.6184,37.6184,28421.0
2016-01-04 14:30:00,51.05,51.06,50.81,50.82,27099.0,37.611,37.6184,37.4342,37.4416,27099.0
2016-01-04 14:35:00,50.82,50.88,50.78,50.86,66547.0,37.4416,37.4858,37.4121,37.471,66547.0
2016-01-04 14:40:00,50.86,50.86,50.76,50.81,43591.0,37.471,37.471,37.3974,37.4342,43591.0
2016-01-04 14:45:00,50.8,50.94,50.72,50.91,99352.0,37.4268,37.53,37.3679,37.5079,99352.0
2016-01-04 14:50:00,50.91,50.98,50.83,50.92,32038.0,37.5079,37.5594,37.4489,37.5152,32038.0
2016-01-04 14:55:00,50.93,51.07,50.91,51.07,36404.0,37.5226,37.6257,37.5079,37.6257,36404.0
2016-01-04 15:00:00,51.08,51.08,50.85,50.86,32150.0,37.6331,37.6331,37.4637,37.471,32150.0
2016-01-04 15:05:00,50.86,50.97,50.85,50.94,33457.0,37.471,37.5521,37.4637,37.53,33457.0
2016-01-04 15:10:00,50.95,50.98,50.82,50.92,38509.0,37.5373,37.5594,37.4416,37.5152,38509.0
2016-01-04 15:15:00,50.91,50.95,50.84,50.91,43727.0,37.5079,37.5373,37.4563,37.5079,43727.0
2016-01-04 15:20:00,50.91,50.91,50.83,50.84,47643.0,37.5079,37.5079,37.4489,37.4563,47643.0
2016-01-04 15:25:00,50.85,50.94,50.81,50.91,41795.0,37.4637,37.53,37.4342,37.5079,41795.0
2016-01-04 15:30:00,50.92,51.0,50.92,50.95,72173.0,37.5152,37.5742,37.5152,37.5373,72173.0
2016-01-04 15:35:00,50.94,50.98,50.88,50.97,93562.0,37.53,37.5594,37.4858,37.5521,93562.0
2016-01-04 15:40:00,50.97,51.14,50.94,51.13,101386.0,37.5521,37.6773,37.53,37.67,101386.0
2016-01-04 15:45:00,51.14,51.27,51.03,51.15,114483.0,37.6773,37.7731,37.5963,37.6847,114483.0
2016-01-04 15:50:00,51.15,51.19,51.07,51.12,109929.0,37.6847,37.7142,37.6257,37.6626,109929.0
2016-01-04 15:55:00,51.12,51.26,51.11,51.26,249056.0,37.6626,37.7657,37.6552,37.7657,249056.0
2016-01-05 09:30:00,51.4,52.13,51.4,51.8,95932.0,37.8689,38.4067,37.8689,38.1636,95932.0
2016-01-05 09:35:00,51.84,52.22,51.84,51.92,92427.0,38.193,38.473,38.193,38.252,92427.0
2016-01-05 09:40:00,51.93,51.93,51.68,51.72,63763.0,38.2593,38.2593,38.0752,38.1046,63763.0
2016-01-05 09:45:00,51.72,51.74,51.35,51.4,71483.0,38.1046,38.1194,37.832,37.8689,71483.0
2016-01-05 09:50:00,51.4,51.4,51.12,51.18,54505.0,37.8689,37.8689,37.6626,37.7068,54505.0
2016-01-05 09:55:00,51.16,51.33,51.03,51.32,45428.0,37.6921,37.8173,37.5963,37.8099,45428.0
2016-01-05 10:00:00,51.33,51.4,51.15,51.27,76432.0,37.8173,37.8689,37.6847,37.7731,76432.0
2016-01-05 10:05:00,51.24,51.4,51.08,51.08,49752.0,37.751,37.8689,37.6331,37.6331,49752.0
2016-01-05 10:10:00,51.09,51.17,50.96,51.03,23747.0,37.6405,37.6994,37.5447,37.5963,23747.0
2016-01-05 10:15:00,51.02,51.14,50.93,51.04,37902.0,37.5889,37.6773,37.5226,37.6036,37902.0
2016-01-05 10:20:00,51.03,51.05,50.79,50.87,46426.0,37.5963,37.611,37.4195,37.4784,46426.0
2016-01-05 10:25:00,50.86,50.89,50.65,50.68,31984.0,37.471,37.4931,37.3163,37.3384,31984.0
2016-01-05 10:30:00,50.69,50.79,50.58,50.64,54779.0,37.3458,37.4195,37.2647,37.3089,54779.0
2016-01-05 10:35:00,50.61,50.74,50.55,50.68,40454.0,37.2868,37.3826,37.2426,37.3384,40454.0
2016-01-05 10:40:00,50.69,50.69,50.54,50.59,49377.0,37.3458,37.3458,37.2353,37.2721,49377.0
2016-01-05 10:45:00,50.6,50.7,50.47,50.63,74395.0,37.2795,37.3531,37.1837,37.3016,74395.0
2016-01-05 10:50:00,50.63,50.63,50.48,50.51,38508.0,37.3016,37.3016,37.1911,37.2132,38508.0
2016-01-05 10:55:00,50.51,50.71,50.49,50.65,36005.0,37.2132,37.3605,37.1984,37.3163,36005.0
2016-01-05 11:00:00,50.65,50.8,50.63,50.75,37166.0,37.3163,37.4268,37.3016,37.39,37166.0
2016-01-05 11:05:00,50.75,50.82,50.73,50.76,54930.0,37.39,37.4416,37.3753,37.3974,54930.0
2016-01-05 11:10:00,50.77,50.87,50.71,50.72,81974.0,37.4047,37.4784,37.3605,37.3679,81974.0
2016-01-05 11:15:00,50.71,50.71,50.64,50.69,47982.0,37.3605,37.3605,37.3089,37.3458,47982.0
2016-01-05 11:20:00,50.7,50.77,50.63,50.65,33555.0,37.3531,37.4047,37.3016,37.3163,33555.0
2016-01-05 11:25:00,50.64,50.7,50.55,50.59,43770.0,37.3089,37.3531,37.2426,37.2721,43770.0
2016-01-05 11:30:00,50.58,50.7,50.53,50.7,51594.0,37.2647,37.3531,37.2279,37.3531,51594.0
2016-01-05 11:35:00,50.72,50.73,50.59,50.68,40896.0,37.3679,37.3753,37.2721,37.3384,40896.0
2016-01-05 11:40:00,50.69,50.79,50.56,50.59,41491.0,37.3458,37.4195,37.25,37.2721,41491.0
2016-01-05 11:45:00,50.58,50.63,50.51,50.62,18481.0,37.2647,37.3016,37.2132,37.2942,18481.0
2016-01-05 11:50:00,50.63,50.68,50.55,50.57,46195.0,37.3016,37.3384,37.2426,37.2574,46195.0
2016-01-05 11:55:00,50.58,50.64,50.51,50.55,40664.0,37.2647,37.3089,37.2132,37.2426,40664.0
2016-01-05 12:00:00,50.56,50.58,50.47,50.49,42155.0,37.25,37.2647,37.1837,37.1984,42155.0
2016-01-05 12:05:00,50.51,50.53,50.43,50.46,29664.0,37.2132,37.2279,37.1542,37.1763,29664.0
2016-01-05 12:10:00,50.44,50.49,50.35,50.38,25781.0,37.1616,37.1984,37.0953,37.1174,25781.0
2016-01-05 12:15:00,50.37,50.42,50.3,50.38,27471.0,37.11,37.1469,37.0584,37.1174,27471.0
2016-01-05 12:20:00,50.36,50.36,50.27,50.31,26656.0,37.1027,37.1027,37.0363,37.0658,26656.0
2016-01-05 12:25:00,50.31,50.31,50.22,50.27,26161.0,37.0658,37.0658,36.9995,37.0363,26161.0
2016-01-05 12:30:00,50.27,50.44,50.25,50.36,32195.0,37.0363,37.1616,37.0216,37.1027,32195.0
2016-01-05 12:35:00,50.36,50.41,50.32,50.4,20424.0,37.1027,37.1395,37.0732,37.1321,20424.0
2016-01-05 12:40:00,50.41,50.43,50.26,50.26,19792.0,37.1395,37.1542,37.029,37.029,19792.0
2016-01-05 12:45:00,50.25,50.27,50.15,50.16,42131.0,37.0216,37.0363,36.9479,36.9553,42131.0
2016-01-05 12:50:00,50.15,50.16,50.08,50.12,43559.0,36.9479,36.9553,36.8964,36.9258,43559.0
2016-01-05 12:55:00,50.13,50.17,50.1,50.16,36372.0,36.9332,36.9627,36.9111,36.9553,36372.0
2016-01-05 13:00:00,50.17,50.29,50.15,50.26,40231.0,36.9627,37.0511,36.9479,37.029,40231.0
2016-01-05 13:05:00,50.26,50.28,50.16,50.18,30732.0,37.029,37.0437,36.9553,36.97,30732.0
2016-01-05 13:10:00,50.18,50.29,50.18,50.25,64930.0,36.97,37.0511,36.97,37.0216,64930.0
2016-01-05 13:15:00,50.25,50.35,50.13,50.14,34173.0,37.0216,37.0953,36.9332,36.9406,34173.0
2016-01-05 13:20:00,50.13,50.13,50.04,50.09,27032.0,36.9332,36.9332,36.8669,36.9037,27032.0
2016-01-05 13:25:00,50.07,50.16,50.07,50.1,26100.0,36.889,36.9553,36.889,36.9111,26100.0
2016-01-05 13:30:00,50.1,50.16,50.08,50.12,46087.0,36.9111,36.9553,36.8964,36.9258,46087.0
2016-01-05 13:35:00,50.12,50.12,50.04,50.05,33458.0,36.9258,36.9258,36.8669,36.8743,33458.0
2016-01-05 13:40:00,50.06,50.26,50.06,50.26,39474.0,36.8816,37.029,36.8816,37.029,39474.0
2016-01-05 13:45:00,50.27,50.34,50.2,50.29,55907.0,37.0363,37.0879,36.9848,37.0511,55907.0
2016-01-05 13:50:00,50.3,50.34,50.25,50.27,40556.0,37.0584,37.0879,37.0216,37.0363,40556.0
2016-01-05 13:55:00,50.26,50.26,50.18,50.23,24977.0,37.029,37.029,36.97,37.0069,24977.0
2016-01-05 14:00:00,50.22,50.27,50.12,50.26,57712.0,36.9995,37.0363,36.9258,37.029,57712.0
2016-01-05 14:05:00,50.26,50.28,50.17,50.24,29827.0,37.029,37.0437,36.9627,37.0142,29827.0
2016-01-05 14:10:00,50.24,50.32,50.22,50.24,52727.0,37.0142,37.0732,36.9995,37.0142,52727.0
2016-01-05 14:15:00,50.23,50.34,50.16,50.33,60545.0,37.0069,37.0879,36.9553,37.0806,60545.0
2016-01-05 14:20:00,50.33,50.46,50.31,50.43,46972.0,37.0806,37.1763,37.0658,37.1542,46972.0
2016-01-05 14:25:00,50.42,50.43,50.3,50.3,58897.0,37.1469,37.1542,37.0584,37.0584,58897.0
2016-01-05 14:30:00,50.31,50.4,50.3,50.34,47295.0,37.0658,37.1321,37.0584,37.0879,47295.0
2016-01-05 14:35:00,50.35,50.39,50.31,50.32,56665.0,37.0953,37.1248,37.0658,37.0732,56665.0
2016-01-05 14:40:00,50.32,50.36,50.26,50.3,50502.0,37.0732,37.1027,37.029,37.0584,50502.0
2016-01-05 14:45:00,50.3,50.33,50.24,50.32,50567.0,37.0584,37.0806,37.0142,37.0732,50567.0
2016-01-05 14:50:00,50.32,50.45,50.32,50.36,44556.0,37.0732,37.169,37.0732,37.1027,44556.0
2016-01-05 14:55:00,50.37,50.44,50.28,50.31,43865.0,37.11,37.1616,37.0437,37.0658,43865.0
2016-01-05 15:00:00,50.3,50.33,50.21,50.22,42763.0,37.0584,37.0806,36.9921,36.9995,42763.0
2016-01-05 15:05:00,50.23,50.23,50.16,50.22,131763.0,37.0069,37.0069,36.9553,36.9995,131763.0
2016-01-05 15:10:00,50.21,50.32,50.18,50.31,75642.0,36.9921,37.0732,36.97,37.0658,75642.0
2016-01-05 15:15:00,50.31,50.32,50.21,50.3,74998.0,37.0658,37.0732,36.9921,37.0584,74998.0
2016-01-05 15:20:00,50.28,50.35,50.2,50.31,122238.0,37.0437,37.0953,36.9848,37.0658,122238.0
2016-01-05 15:25:00,50.33,50.45,50.3,50.39,82932.0,37.0806,37.169,37.0584,37.1248,82932.0
2016-01-05 15:30:00,50.39,50.5,50.36,50.45,75540.0,37.1248,37.2058,37.1027,37.169,75540.0
2016-01-05 15:35:00,50.45,50.57,50.44,50.57,99594.0,37.169,37.2574,37.1616,37.2574,99594.0
2016-01-05 15:40:00,50.58,50.68,50.47,50.55,135726.0,37.2647,37.3384,37.1837,37.2426,135726.0
2016-01-05 15:45:00,50.56,50.68,50.52,50.66,248112.0,37.25,37.3384,37.2205,37.3237,248112.0
2016-01-05 15:50:00,50.66,50.72,50.53,50.58,216310.0,37.3237,37.3679,37.2279,37.2647,216310.0
2016-01-05 15:55:00,50.58,50.64,50.51,50.6,362879.0,37.2647,37.3089,37.2132,37.2795,362879.0
2016-01-06 09:30:00,49.3,49.79,49.19,49.35,135713.0,36.3217,36.6827,36.2407,36.3585,135713.0
2016-01-06 09:35:00,49.33,49.42,49.22,49.36,169020.0,36.3438,36.4101,36.2628,36.3659,169020.0
2016-01-06 09:40:00,49.34,49.34,49.13,49.28,149421.0,36.3512,36.3512,36.1965,36.307,149421.0
2016-01-06 09:45:00,49.3,49.31,49.05,49.3,91767.0,36.3217,36.3291,36.1375,36.3217,91767.0
2016-01-06 09:50:00,49.3,49.39,49.18,49.22,104573.0,36.3217,36.388,36.2333,36.2628,104573.0
2016-01-06 09:55:00,49.23,49.28,49.08,49.11,96427.0,36.2701,36.307,36.1596,36.1817,96427.0
2016-01-06 10:00:00,49.1,49.14,48.86,48.93,88184.0,36.1744,36.2038,35.9975,36.0491,88184.0
2016-01-06 10:05:00,48.92,49.05,48.88,48.99,87335.0,36.0417,36.1375,36.0123,36.0933,87335.0
2016-01-06 10:10:00,49.0,49.07,48.83,48.9,61096.0,36.1007,36.1522,35.9754,36.027,61096.0
2016-01-06 10:15:00,48.91,49.08,48.79,49.05,100812.0,36.0344,36.1596,35.946,36.1375,100812.0
2016-01-06 10:20:00,49.04,49.25,49.02,49.2,51870.0,36.1301,36.2849,36.1154,36.248,51870.0
2016-01-06 10:25:00,49.2,49.23,49.12,49.23,59590.0,36.248,36.2701,36.1891,36.2701,59590.0
2016-01-06 10:30:00,49.19,49.2,48.66,48.73,63807.0,36.2407,36.248,35.8502,35.9018,63807.0
2016-01-06 10:35:00,48.75,48.8,48.5,48.53,85782.0,35.9165,35.9533,35.7323,35.7544,85782.0
2016-01-06 10:40:00,48.52,48.55,48.39,48.39,96830.0,35.747,35.7691,35.6513,35.6513,96830.0
2016-01-06 10:45:00,48.4,48.4,48.13,48.34,136647.0,35.6586,35.6586,35.4597,35.6144,136647.0
2016-01-06 10:50:00,48.31,48.37,48.09,48.11,107661.0,35.5923,35.6365,35.4302,35.445,107661.0
2016-01-06 10:55:00,48.11,48.33,48.07,48.19,89823.0,35.445,35.6071,35.4155,35.5039,89823.0
2016-01-06 11:00:00,48.21,48.24,48.06,48.15,173911.0,35.5186,35.5407,35.4081,35.4744,173911.0
2016-01-06 11:05:00,48.14,48.16,47.99,48.0,97813.0,35.4671,35.4818,35.3566,35.3639,97813.0
2016-01-06 11:10:00,48.0,48.05,47.93,48.04,56745.0,35.3639,35.4008,35.3124,35.3934,56745.0
2016-01-06 11:15:00,48.05,48.16,48.0,48.05,55332.0,35.4008,35.4818,35.3639,35.4008,55332.0
2016-01-06 11:20:00,48.06,48.36,48.0,48.28,55822.0,35.4081,35.6292,35.3639,35.5702,55822.0
2016-01-06 11:25:00,48.28,48.39,48.24,48.31,80660.0,35.5702,35.6513,35.5407,35.5923,80660.0
2016-01-06 11:30:00,48.31,48.44,48.26,48.43,125427.0,35.5923,35.6881,35.5555,35.6807,125427.0
2016-01-06 11:35:00,48.43,48.67,48.43,48.66,45463.0,35.6807,35.8575,35.6807,35.8502,45463.0
2016-01-06 11:40:00,48.66,48.71,48.43,48.44,54008.0,35.8502,35.887,35.6807,35.6881,54008.0
2016-01-06 11:45:00,48.45,48.47,48.28,48.33,50944.0,35.6955,35.7102,35.5702,35.6071,50944.0
2016-01-06 11:50:00,48.33,48.38,48.29,48.29,63766.0,35.6071,35.6439,35.5776,35.5776,63766.0
2016-01-06 11:55:00,48.28,48.28,48.04,48.11,89655.0,35.5702,35.5702,35.3934,35.445,89655.0
2016-01-06 12:00:00,48.12,48.2,48.07,48.1,56401.0,35.4523,35.5113,35.4155,35.4376,56401.0
2016-01-06 12:05:00,48.1,48.2,48.02,48.14,52360.0,35.4376,35.5113,35.3787,35.4671,52360.0
2016-01-06 12:10:00,48.16,48.17,48.07,48.08,35361.0,35.4818,35.4892,35.4155,35.4229,35361.0
2016-01-06 12:15:00,48.07,48.14,48.05,48.1,65786.0,35.4155,35.4671,35.4008,35.4376,65786.0
2016-01-06 12:20:00,48.1,48.2,48.07,48.13,42610.0,35.4376,35.5113,35.4155,35.4597,42610.0
2016-01-06 12:25:00,48.14,48.14,48.06,48.06,34281.0,35.4671,35.4671,35.4081,35.4081,34281.0
2016-01-06 12:30:00,48.05,48.11,48.04,48.08,37700.0,35.4008,35.445,35.3934,35.4229,37700.0
2016-01-06 12:35:00,48.07,48.33,48.06,48.3,106295.0,35.4155,35.6071,35.4081,35.585,106295.0
2016-01-06 12:40:00,48.29,48.29,48.06,48.12,32092.0,35.5776,35.5776,35.4081,35.4523,32092.0
2016-01-06 12:45:00,48.12,48.14,48.09,48.11,35294.0,35.4523,35.4671,35.4302,35.445,35294.0
2016-01-06 12:50:00,48.12,48.22,48.11,48.17,62074.0,35.4523,35.526,35.445,35.4892,62074.0
2016-01-06 12:55:00,48.18,48.22,48.11,48.12,48808.0,35.4965,35.526,35.445,35.4523,48808.0
2016-01-06 13:00:00,48.12,48.28,48.12,48.27,51692.0,35.4523,35.5702,35.4523,35.5628,51692.0
2016-01-06 13:05:00,48.28,48.5,48.26,48.48,132143.0,35.5702,35.7323,35.5555,35.7176,132143.0
2016-01-06 13:10:00,48.49,48.51,48.27,48.28,68775.0,35.7249,35.7397,35.5628,35.5702,68775.0
2016-01-06 13:15:00,48.29,48.31,48.24,48.28,50604.0,35.5776,35.5923,35.5407,35.5702,50604.0
2016-01-06 13:20:00,48.28,48.38,48.27,48.32,47223.0,35.5702,35.6439,35.5628,35.5997,47223.0
2016-01-06 13:25:00,48.33,48.35,48.24,48.34,29710.0,35.6071,35.6218,35.5407,35.6144,29710.0
2016-01-06 13:30:00,48.34,48.62,48.34,48.62,30819.0,35.6144,35.8207,35.6144,35.8207,30819.0
2016-01-06 13:35:00,48.6,48.69,48.57,48.69,41468.0,35.806,35.8723,35.7839,35.8723,41468.0
2016-01-06 13:40:00,48.69,48.72,48.49,48.55,37351.0,35.8723,35.8944,35.7249,35.7691,37351.0
2016-01-06 13:45:00,48.55,48.64,48.49,48.49,29558.0,35.7691,35.8354,35.7249,35.7249,29558.0
2016-01-06 13:50:00,48.48,48.66,48.46,48.65,27527.0,35.7176,35.8502,35.7028,35.8428,27527.0
2016-01-06 13:55:00,48.65,48.66,48.49,48.52,26573.0,35.8428,35.8502,35.7249,35.747,26573.0
2016-01-06 14:00:00,48.5,48.61,48.44,48.48,30803.0,35.7323,35.8133,35.6881,35.7176,30803.0
2016-01-06 14:05:00,48.51,48.63,48.44,48.63,37026.0,35.7397,35.8281,35.6881,35.8281,37026.0
2016-01-06 14:10:00,48.64,48.64,48.5,48.62,32372.0,35.8354,35.8354,35.7323,35.8207,32372.0
2016-01-06 14:15:00,48.62,48.77,48.62,48.75,55718.0,35.8207,35.9312,35.8207,35.9165,55718.0
2016-01-06 14:20:00,48.75,48.8,48.7,48.78,74729.0,35.9165,35.9533,35.8797,35.9386,74729.0
2016-01-06 14:25:00,48.77,48.85,48.71,48.83,56876.0,35.9312,35.9902,35.887,35.9754,56876.0
2016-01-06 14:30:00,48.83,48.9,48.79,48.83,40244.0,35.9754,36.027,35.946,35.9754,40244.0
2016-01-06 14:35:00,48.84,48.87,48.71,48.74,36069.0,35.9828,36.0049,35.887,35.9091,36069.0
2016-01-06 14:40:00,48.74,48.74,48.54,48.59,48771.0,35.9091,35.9091,35.7618,35.7986,48771.0
2016-01-06 14:45:00,48.59,48.59,48.43,48.44,53230.0,35.7986,35.7986,35.6807,35.6881,53230.0
2016-01-06 14:50:00,48.42,48.48,48.36,48.39,48775.0,35.6734,35.7176,35.6292,35.6513,48775.0
2016-01-06 14:55:00,48.38,48.41,48.32,48.34,33765.0,35.6439,35.666,35.5997,35.6144,33765.0
2016-01-06 15:00:00,48.35,48.41,48.31,48.41,52606.0,35.6218,35.666,35.5923,35.666,52606.0
2016-01-06 15:05:00,48.41,48.5,48.39,48.42,66295.0,35.666,35.7323,35.6513,35.6734,66295.0
2016-01-06 15:10:00,48.43,48.56,48.42,48.53,53192.0,35.6807,35.7765,35.6734,35.7544,53192.0
2016-01-06 15:15:00,48.52,48.54,48.42,48.53,53061.0,35.747,35.7618,35.6734,35.7544,53061.0
2016-01-06 15:20:00,48.52,48.54,48.41,48.48,81498.0,35.747,35.7618,35.666,35.7176,81498.0
2016-01-06 15:25:00,48.48,48.48,48.35,48.47,86794.0,35.7176,35.7176,35.6218,35.7102,86794.0
2016-01-06 15:30:00,48.46,48.73,48.46,48.7,84118.0,35.7028,35.9018,35.7028,35.8797,84118.0
2016-01-06 15:35:00,48.7,48.88,48.65,48.85,95484.0,35.8797,36.0123,35.8428,35.9902,95484.0
2016-01-06 15:40:00,48.86,48.86,48.77,48.78,106330.0,35.9975,35.9975,35.9312,35.9386,106330.0
2016-01-06 15:45:00,48.78,48.79,48.7,48.74,121904.0,35.9386,35.946,35.8797,35.9091,121904.0
2016-01-06 15:50:00,48.74,48.74,48.62,48.68,134045.0,35.9091,35.9091,35.8207,35.8649,134045.0
2016-01-06 15:55:00,48.69,48.74,48.67,48.73,263482.0,35.8723,35.9091,35.8575,35.9018,263482.0
2016-01-07 09:30:00,47.84,47.93,47.67,47.73,26805.0,35.246,35.3124,35.1208,35.165,26805.0
2016-01-07 09:35:00,47.77,48.2,47.77,48.09,114955.0,35.1945,35.5113,35.1945,35.4302,114955.0
2016-01-07 09:40:00,48.09,48.23,47.76,47.8,132357.0,35.4302,35.5334,35.1871,35.2166,132357.0
2016-01-07 09:45:00,47.81,48.08,47.8,48.07,106803.0,35.2239,35.4229,35.2166,35.4155,106803.0
2016-01-07 09:50:00,48.07,48.25,47.84,47.87,82465.0,35.4155,35.5481,35.246,35.2682,82465.0
2016-01-07 09:55:00,47.85,47.87,47.69,47.76,56622.0,35.2534,35.2682,35.1355,35.1871,56622.0
2016-01-07 10:00:00,47.74,47.81,47.69,47.69,55224.0,35.1724,35.2239,35.1355,35.1355,55224.0
2016-01-07 10:05:00,47.66,47.79,47.62,47.71,56401.0,35.1134,35.2092,35.084,35.1503,56401.0
2016-01-07 10:10:00,47.72,47.98,47.66,47.93,56279.0,35.1576,35.3492,35.1134,35.3124,56279.0
2016-01-07 10:15:00,47.94,48.08,47.89,48.0,69096.0,35.3197,35.4229,35.2829,35.3639,69096.0
2016-01-07 10:20:00,48.01,48.06,47.85,47.9,62154.0,35.3713,35.4081,35.2534,35.2903,62154.0
2016-01-07 10:25:00,47.91,48.14,47.91,48.05,35341.0,35.2976,35.4671,35.2976,35.4008,35341.0
2016-01-07 10:30:00,48.03,48.4,48.03,48.38,51513.0,35.386,35.6586,35.386,35.6439,51513.0
2016-01-07 10:35:00,48.36,48.5,48.34,48.43,83028.0,35.6292,35.7323,35.6144,35.6807,83028.0
2016-01-07 10:40:00,48.42,48.52,48.36,48.38,78609.0,35.6734,35.747,35.6292,35.6439,78609.0
2016-01-07 10:45:00,48.37,48.44,48.3,48.43,48583.0,35.6365,35.6881,35.585,35.6807,48583.0
2016-01-07 10:50:00,48.43,48.62,48.4,48.58,56425.0,35.6807,35.8207,35.6586,35.7912,56425.0
2016-01-07 10:55:00,48.57,48.75,48.57,48.75,37853.0,35.7839,35.9165,35.7839,35.9165,37853.0
2016-01-07 11:00:00,48.74,48.86,48.65,48.68,43126.0,35.9091,35.9975,35.8428,35.8649,43126.0
2016-01-07 11:05:00,48.65,48.72,48.49,48.52,80093.0,35.8428,35.8944,35.7249,35.747,80093.0
2016-01-07 11:10:00,48.5,48.54,48.35,48.35,71744.0,35.7323,35.7618,35.6218,35.6218,71744.0
2016-01-07 11:15:00,48.35,48.36,48.24,48.28,116578.0,35.6218,35.6292,35.5407,35.5702,116578.0
2016-01-07 11:20:00,48.3,48.37,48.2,48.23,96831.0,35.585,35.6365,35.5113,35.5334,96831.0
2016-01-07 11:25:00,48.23,48.28,48.16,48.24,235312.0,35.5334,35.5702,35.4818,35.5407,235312.0
2016-01-07 11:30:00,48.23,48.28,48.14,48.17,227868.0,35.5334,35.5702,35.4671,35.4892,227868.0
2016-01-07 11:35:00,48.17,48.3,48.09,48.29,261554.0,35.4892,35.585,35.4302,35.5776,261554.0
2016-01-07 11:40:00,48.3,48.34,48.27,48.29,107130.0,35.585,35.6144,35.5628,35.5776,107130.0
2016-01-07 11:45:00,48.29,48.29,48.04,48.09,68393.0,35.5776,35.5776,35.3934,35.4302,68393.0
2016-01-07 11:50:00,48.09,48.14,47.99,47.99,179883.0,35.4302,35.4671,35.3566,35.3566,179883.0
2016-01-07 11:55:00,47.98,48.05,47.97,47.98,75856.0,35.3492,35.4008,35.3418,35.3492,75856.0
2016-01-07 12:00:00,47.98,47.98,47.84,47.84,52261.0,35.3492,35.3492,35.246,35.246,52261.0
2016-01-07 12:05:00,47.86,47.86,47.71,47.71,45472.0,35.2608,35.2608,35.1503,35.1503,45472.0
2016-01-07 12:10:00,47.72,47.86,47.66,47.85,93159.0,35.1576,35.2608,35.1134,35.2534,93159.0
2016-01-07 12:15:00,47.86,47.94,47.77,47.77,83886.0,35.2608,35.3197,35.1945,35.1945,83886.0
2016-01-07 12:20:00,47.77,47.79,47.67,47.68,78539.0,35.1945,35.2092,35.1208,35.1282,78539.0
2016-01-07 12:25:00,47.7,47.8,47.69,47.77,40944.0,35.1429,35.2166,35.1355,35.1945,40944.0
2016-01-07 12:30:00,47.78,47.84,47.78,47.81,32852.0,35.2018,35.246,35.2018,35.2239,32852.0
2016-01-07 12:35:00,47.81,47.82,47.75,47.77,56777.0,35.2239,35.2313,35.1797,35.1945,56777.0
2016-01-07 12:40:00,47.77,47.9,47.76,47.87,31057.0,35.1945,35.2903,35.1871,35.2682,31057.0
2016-01-07 12:45:00,47.88,47.99,47.86,47.96,36815.0,35.2755,35.3566,35.2608,35.3345,36815.0
2016-01-07 12:50:00,47.97,47.97,47.89,47.89,26000.0,35.3418,35.3418,35.2829,35.2829,26000.0
2016-01-07 12:55:00,47.89,47.97,47.82,47.83,38428.0,35.2829,35.3418,35.2313,35.2387,38428.0
2016-01-07 13:00:00,47.84,47.85,47.72,47.72,33339.0,35.246,35.2534,35.1576,35.1576,33339.0
2016-01-07 13:05:00,47.72,47.73,47.63,47.66,40837.0,35.1576,35.165,35.0913,35.1134,40837.0
2016-01-07 13:10:00,47.65,47.65,47.54,47.63,37286.0,35.1061,35.1061,35.025,35.0913,37286.0
2016-01-07 13:15:00,47.63,47.65,47.51,47.51,31347.0,35.0913,35.1061,35.0029,35.0029,31347.0
2016-01-07 13:20:00,47.51,47.58,47.47,47.58,77302.0,35.0029,35.0545,34.9735,35.0545,77302.0
2016-01-07 13:25:00,47.61,47.7,47.6,47.64,37285.0,35.0766,35.1429,35.0692,35.0987,37285.0
2016-01-07 13:30:00,47.63,47.63,47.45,47.49,36549.0,35.0913,35.0913,34.9587,34.9882,36549.0
2016-01-07 13:35:00,47.49,47.52,47.29,47.37,39705.0,34.9882,35.0103,34.8408,34.8998,39705.0
2016-01-07 13:40:00,47.36,47.44,47.3,47.42,35910.0,34.8924,34.9513,34.8482,34.9366,35910.0
2016-01-07 13:45:00,47.42,47.54,47.41,47.54,28854.0,34.9366,35.025,34.9292,35.025,28854.0
2016-01-07 13:50:00,47.53,47.59,47.49,47.52,25781.0,35.0177,35.0619,34.9882,35.0103,25781.0
2016-01-07 13:55:00,47.51,47.55,47.41,47.42,28823.0,35.0029,35.0324,34.9292,34.9366,28823.0
2016-01-07 14:00:00,47.43,47.54,47.41,47.46,33737.0,34.944,35.025,34.9292,34.9661,33737.0
2016-01-07 14:05:00,47.46,47.55,47.42,47.5,45906.0,34.9661,35.0324,34.9366,34.9956,45906.0
2016-01-07 14:10:00,47.5,47.67,47.48,47.6,58466.0,34.9956,35.1208,34.9808,35.0692,58466.0
2016-01-07 14:15:00,47.61,47.87,47.61,47.85,44308.0,35.0766,35.2682,35.0766,35.2534,44308.0
2016-01-07 14:20:00,47.85,47.87,47.78,47.83,48601.0,35.2534,35.2682,35.2018,35.2387,48601.0
2016-01-07 14:25:00,47.84,47.85,47.77,47.79,56500.0,35.246,35.2534,35.1945,35.2092,56500.0
2016-01-07 14:30:00,47.79,47.89,47.77,47.81,69883.0,35.2092,35.2829,35.1945,35.2239,69883.0
2016-01-07 14:35:00,47.81,48.04,47.81,48.03,37232.0,35.2239,35.3934,35.2239,35.386,37232.0
2016-01-07 14:40:00,48.04,48.1,48.02,48.09,54029.0,35.3934,35.4376,35.3787,35.4302,54029.0
2016-01-07 14:45:00,48.09,48.21,48.07,48.21,54664.0,35.4302,35.5186,35.4155,35.5186,54664.0
2016-01-07 14:50:00,48.22,48.24,48.16,48.17,91237.0,35.526,35.5407,35.4818,35.4892,91237.0
2016-01-07 14:55:00,48.16,48.17,47.83,47.83,88906.0,35.4818,35.4892,35.2387,35.2387,88906.0
2016-01-07 15:00:00,47.83,47.86,47.71,47.75,69694.0,35.2387,35.2608,35.1503,35.1797,69694.0
2016-01-07 15:05:00,47.76,47.9,47.74,47.9,53511.0,35.1871,35.2903,35.1724,35.2903,53511.0
2016-01-07 15:10:00,47.9,48.01,47.85,47.87,205475.0,35.2903,35.3713,35.2534,35.2682,205475.0
2016-01-07 15:15:00,47.86,47.95,47.86,47.95,98447.0,35.2608,35.3271,35.2608,35.3271,98447.0
2016-01-07 15:20:00,47.95,47.95,47.83,47.87,81258.0,35.3271,35.3271,35.2387,35.2682,81258.0
2016-01-07 15:25:00,47.87,47.87,47.79,47.79,62360.0,35.2682,35.2682,35.2092,35.2092,62360.0
2016-01-07 15:30:00,47.78,48.06,47.78,48.05,126661.0,35.2018,35.4081,35.2018,35.4008,126661.0
2016-01-07 15:35:00,48.06,48.16,48.0,48.13,98575.0,35.4081,35.4818,35.3639,35.4597,98575.0
2016-01-07 15:40:00,48.13,48.16,48.01,48.02,142345.0,35.4597,35.4818,35.3713,35.3787,142345.0
2016-01-07 15:45:00,48.03,48.22,48.01,48.2,170335.0,35.386,35.526,35.3713,35.5113,170335.0
2016-01-07 15:50:00,48.19,48.21,48.16,48.17,183960.0,35.5039,35.5186,35.4818,35.4892,183960.0
2016-01-07 15:55:00,48.17,48.27,47.99,47.99,495486.0,35.4892,35.5628,35.3566,35.3566,495486.0
2016-01-08 09:30:00,48.34,48.55,48.17,48.38,92484.0,35.6144,35.7691,35.4892,35.6439,92484.0
2016-01-08 09:35:00,48.34,48.37,48.05,48.19,82115.0,35.6144,35.6365,35.4008,35.5039,82115.0
2016-01-08 09:40:00,48.15,48.16,47.88,47.9,62340.0,35.4744,35.4818,35.2755,35.2903,62340.0
2016-01-08 09:45:00,47.95,48.27,47.93,48.1,47097.0,35.3271,35.5628,35.3124,35.4376,47097.0
2016-01-08 09:50:00,48.09,48.11,47.79,47.97,57049.0,35.4302,35.445,35.2092,35.3418,57049.0
2016-01-08 09:55:00,47.98,48.07,47.87,48.04,78209.0,35.3492,35.4155,35.2682,35.3934,78209.0
2016-01-08 10:00:00,48.0,48.05,47.71,47.77,48074.0,35.3639,35.4008,35.1503,35.1945,48074.0
2016-01-08 10:05:00,47.76,47.78,47.61,47.69,39004.0,35.1871,35.2018,35.0766,35.1355,39004.0
2016-01-08 10:10:00,47.67,47.83,47.67,47.79,38598.0,35.1208,35.2387,35.1208,35.2092,38598.0
2016-01-08 10:15:00,47.8,48.08,47.76,47.96,56668.0,35.2166,35.4229,35.1871,35.3345,56668.0
2016-01-08 10:20:00,47.95,48.01,47.88,47.98,55957.0,35.3271,35.3713,35.2755,35.3492,55957.0
2016-01-08 10:25:00,47.97,48.37,47.97,48.31,47901.0,35.3418,35.6365,35.3418,35.5923,47901.0
2016-01-08 10:30:00,48.3,48.43,48.26,48.42,41673.0,35.585,35.6807,35.5555,35.6734,41673.0
2016-01-08 10:35:00,48.43,48.44,48.21,48.23,32182.0,35.6807,35.6881,35.5186,35.5334,32182.0
2016-01-08 10:40:00,48.23,48.24,48.16,48.21,27276.0,35.5334,35.5407,35.4818,35.5186,27276.0
2016-01-08 10:45:00,48.19,48.45,48.19,48.3,52942.0,35.5039,35.6955,35.5039,35.585,52942.0
2016-01-08 10:50:00,48.28,48.28,48.0,48.03,85187.0,35.5702,35.5702,35.3639,35.386,85187.0
2016-01-08 10:55:00,48.03,48.25,47.96,48.05,41722.0,35.386,35.5481,35.3345,35.4008,41722.0
2016-01-08 11:00:00,48.06,48.19,48.06,48.14,20259.0,35.4081,35.5039,35.4081,35.4671,20259.0
2016-01-08 11:05:00,48.16,48.19,48.06,48.12,36004.0,35.4818,35.5039,35.4081,35.4523,36004.0
2016-01-08 11:10:00,48.1,48.14,48.03,48.04,45430.0,35.4376,35.4671,35.386,35.3934,45430.0
2016-01-08 11:15:00,48.04,48.06,47.95,47.95,39739.0,35.3934,35.4081,35.3271,35.3271,39739.0
2016-01-08 11:20:00,47.95,47.95,47.62,47.62,62579.0,35.3271,35.3271,35.084,35.084,62579.0
2016-01-08 11:25:00,47.66,47.66,47.48,47.55,45168.0,35.1134,35.1134,34.9808,35.0324,45168.0
2016-01-08 11:30:00,47.54,47.58,47.29,47.34,39717.0,35.025,35.0545,34.8408,34.8777,39717.0
2016-01-08 11:35:00,47.34,47.43,47.33,47.37,46399.0,34.8777,34.944,34.8703,34.8998,46399.0
2016-01-08 11:40:00,47.38,47.39,47.22,47.33,49902.0,34.9071,34.9145,34.7893,34.8703,49902.0
2016-01-08 11:45:00,47.32,47.35,47.26,47.31,74205.0,34.8629,34.885,34.8187,34.8556,74205.0
2016-01-08 11:50:00,47.3,47.43,47.24,47.43,44931.0,34.8482,34.944,34.804,34.944,44931.0
2016-01-08 11:55:00,47.43,47.53,47.37,47.48,30290.0,34.944,35.0177,34.8998,34.9808,30290.0
2016-01-08 12:00:00,47.5,47.54,47.33,47.34,35472.0,34.9956,35.025,34.8703,34.8777,35472.0
2016-01-08 12:05:00,47.38,47.4,47.3,47.34,20661.0,34.9071,34.9219,34.8482,34.8777,20661.0
2016-01-08 12:10:00,47.36,47.39,47.3,47.36,25762.0,34.8924,34.9145,34.8482,34.8924,25762.0
2016-01-08 12:15:00,47.36,47.53,47.33,47.49,48942.0,34.8924,35.0177,34.8703,34.9882,48942.0
2016-01-08 12:20:00,47.51,47.56,47.47,47.5,17601.0,35.0029,35.0398,34.9735,34.9956,17601.0
2016-01-08 12:25:00,47.49,47.54,47.45,47.53,27041.0,34.9882,35.025,34.9587,35.0177,27041.0
2016-01-08 12:30:00,47.52,47.53,47.36,47.36,38471.0,35.0103,35.0177,34.8924,34.8924,38471.0
2016-01-08 12:35:00,47.35,47.37,47.24,47.25,41459.0,34.885,34.8998,34.804,34.8114,41459.0
2016-01-08 12:40:00,47.25,47.25,47.16,47.23,31403.0,34.8114,34.8114,34.7451,34.7966,31403.0
2016-01-08 12:45:00,47.24,47.31,47.2,47.26,29295.0,34.804,34.8556,34.7745,34.8187,29295.0
2016-01-08 12:50:00,47.27,47.27,47.17,47.2,39912.0,34.8261,34.8261,34.7524,34.7745,39912.0
2016-01-08 12:55:00,47.18,47.19,47.1,47.13,23530.0,34.7598,34.7672,34.7009,34.723,23530.0
2016-01-08 13:00:00,47.13,47.22,47.11,47.17,59089.0,34.723,34.7893,34.7082,34.7524,59089.0
2016-01-08 13:05:00,47.17,47.17,47.01,47.05,50905.0,34.7524,34.7524,34.6345,34.664,50905.0
2016-01-08 13:10:00,47.04,47.07,46.99,47.02,62487.0,34.6566,34.6788,34.6198,34.6419,62487.0
2016-01-08 13:15:00,47.01,47.13,46.98,47.12,27456.0,34.6345,34.723,34.6124,34.7156,27456.0
2016-01-08 13:20:00,47.12,47.17,47.03,47.04,19980.0,34.7156,34.7524,34.6493,34.6566,19980.0
2016-01-08 13:25:00,47.02,47.1,46.99,47.05,19117.0,34.6419,34.7009,34.6198,34.664,19117.0
2016-01-08 13:30:00,47.05,47.14,47.02,47.1,25118.0,34.664,34.7303,34.6419,34.7009,25118.0
2016-01-08 13:35:00,47.1,47.18,47.09,47.13,36625.0,34.7009,34.7598,34.6935,34.723,36625.0
2016-01-08 13:40:00,47.14,47.15,47.05,47.08,24913.0,34.7303,34.7377,34.664,34.6861,24913.0
2016-01-08 13:45:00,47.07,47.07,46.95,46.95,29717.0,34.6788,34.6788,34.5903,34.5903,29717.0
2016-01-08 13:50:00,46.96,46.99,46.93,46.93,27858.0,34.5977,34.6198,34.5756,34.5756,27858.0
2016-01-08 13:55:00,46.94,46.96,46.86,46.86,53736.0,34.583,34.5977,34.524,34.524,53736.0
2016-01-08 14:00:00,46.89,47.02,46.85,47.0,61519.0,34.5461,34.6419,34.5167,34.6272,61519.0
2016-01-08 14:05:00,47.0,47.05,47.0,47.04,25036.0,34.6272,34.664,34.6272,34.6566,25036.0
2016-01-08 14:10:00,47.04,47.05,46.85,46.85,34039.0,34.6566,34.664,34.5167,34.5167,34039.0
2016-01-08 14:15:00,46.85,46.89,46.75,46.86,38386.0,34.5167,34.5461,34.443,34.524,38386.0
2016-01-08 14:20:00,46.86,46.87,46.77,46.78,38056.0,34.524,34.5314,34.4577,34.4651,38056.0
2016-01-08 14:25:00,46.76,46.79,46.72,46.74,70025.0,34.4504,34.4725,34.4209,34.4356,70025.0
2016-01-08 14:30:00,46.72,46.79,46.71,46.72,35151.0,34.4209,34.4725,34.4135,34.4209,35151.0
2016-01-08 14:35:00,46.7,46.7,46.6,46.64,34516.0,34.4062,34.4062,34.3325,34.3619,34516.0
2016-01-08 14:40:00,46.63,46.83,46.62,46.83,27549.0,34.3546,34.5019,34.3472,34.5019,27549.0
2016-01-08 14:45:00,46.83,46.89,46.8,46.8,18574.0,34.5019,34.5461,34.4798,34.4798,18574.0
2016-01-08 14:50:00,46.8,46.84,46.69,46.77,20056.0,34.4798,34.5093,34.3988,34.4577,20056.0
2016-01-08 14:55:00,46.77,46.81,46.71,46.76,22281.0,34.4577,34.4872,34.4135,34.4504,22281.0
2016-01-08 15:00:00,46.74,46.95,46.72,46.93,40138.0,34.4356,34.5903,34.4209,34.5756,40138.0
2016-01-08 15:05:00,46.93,46.95,46.82,46.83,46066.0,34.5756,34.5903,34.4946,34.5019,46066.0
2016-01-08 15:10:00,46.82,46.87,46.66,46.73,49330.0,34.4946,34.5314,34.3767,34.4283,49330.0
2016-01-08 15:15:00,46.73,46.81,46.63,46.63,32643.0,34.4283,34.4872,34.3546,34.3546,32643.0
2016-01-08 15:20:00,46.64,46.73,46.62,46.71,30752.0,34.3619,34.4283,34.3472,34.4135,30752.0
2016-01-08 15:25:00,46.71,46.75,46.55,46.6,37631.0,34.4135,34.443,34.2956,34.3325,37631.0
2016-01-08 15:30:00,46.59,46.59,46.42,46.45,95982.0,34.3251,34.3251,34.1999,34.222,95982.0
2016-01-08 15:35:00,46.45,46.57,46.41,46.44,56534.0,34.222,34.3104,34.1925,34.2146,56534.0
2016-01-08 15:40:00,46.44,46.48,46.34,46.41,95421.0,34.2146,34.2441,34.1409,34.1925,95421.0
2016-01-08 15:45:00,46.4,46.45,46.34,46.36,97105.0,34.1851,34.222,34.1409,34.1557,97105.0
2016-01-08 15:50:00,46.37,46.48,46.26,46.27,131483.0,34.163,34.2441,34.082,34.0894,131483.0
2016-01-08 15:55:00,46.29,46.37,46.14,46.18,556092.0,34.1041,34.163,33.9936,34.023,556092.0
2016-01-11 09:30:00,46.44,46.8,46.25,46.8,103492.0,34.2146,34.4798,34.0746,34.4798,103492.0
2016-01-11 09:35:00,46.79,46.97,46.66,46.79,81787.0,34.4725,34.6051,34.3767,34.4725,81787.0
2016-01-11 09:40:00,46.78,46.86,46.54,46.54,124524.0,34.4651,34.524,34.2883,34.2883,124524.0
2016-01-11 09:45:00,46.53,46.62,46.48,46.53,82925.0,34.2809,34.3472,34.2441,34.2809,82925.0
2016-01-11 09:50:00,46.52,46.55,46.42,46.42,64949.0,34.2735,34.2956,34.1999,34.1999,64949.0
2016-01-11 09:55:00,46.43,46.53,46.29,46.53,113039.0,34.2072,34.2809,34.1041,34.2809,113039.0
2016-01-11 10:00:00,46.53,46.55,46.31,46.33,90010.0,34.2809,34.2956,34.1188,34.1336,90010.0
2016-01-11 10:05:00,46.33,46.33,45.86,45.92,114860.0,34.1336,34.1336,33.7873,33.8315,114860.0
2016-01-11 10:10:00,45.93,46.07,45.93,45.98,60085.0,33.8389,33.942,33.8389,33.8757,60085.0
2016-01-11 10:15:00,45.98,46.08,45.84,46.06,66275.0,33.8757,33.9494,33.7726,33.9346,66275.0
2016-01-11 10:20:00,46.05,46.14,46.01,46.06,130827.0,33.9273,33.9936,33.8978,33.9346,130827.0
2016-01-11 10:25:00,46.05,46.05,45.83,45.88,65374.0,33.9273,33.9273,33.7652,33.802,65374.0
2016-01-11 10:30:00,45.89,46.24,45.89,46.24,50066.0,33.8094,34.0673,33.8094,34.0673,50066.0
2016-01-11 10:35:00,46.25,46.33,46.17,46.26,48408.0,34.0746,34.1336,34.0157,34.082,48408.0
2016-01-11 10:40:00,46.26,46.29,46.06,46.12,80116.0,34.082,34.1041,33.9346,33.9788,80116.0
2016-01-11 10:45:00,46.11,46.11,45.76,45.82,54603.0,33.9715,33.9715,33.7136,33.7578,54603.0
2016-01-11 10:50:00,45.82,45.83,45.69,45.74,44028.0,33.7578,33.7652,33.662,33.6989,44028.0
2016-01-11 10:55:00,45.74,45.76,45.63,45.64,53869.0,33.6989,33.7136,33.6178,33.6252,53869.0
2016-01-11 11:00:00,45.63,45.63,45.46,45.47,77299.0,33.6178,33.6178,33.4926,33.5,77299.0
2016-01-11 11:05:00,45.45,45.47,45.38,45.43,70326.0,33.4852,33.5,33.4336,33.4705,70326.0
2016-01-11 11:10:00,45.43,45.69,45.43,45.52,91016.0,33.4705,33.662,33.4705,33.5368,91016.0
2016-01-11 11:15:00,45.52,45.56,45.47,45.48,60643.0,33.5368,33.5663,33.5,33.5073,60643.0
2016-01-11 11:20:00,45.47,45.5,45.41,45.47,62563.0,33.5,33.5221,33.4557,33.5,62563.0
2016-01-11 11:25:00,45.44,45.53,45.41,45.47,50349.0,33.4779,33.5442,33.4557,33.5,50349.0
2016-01-11 11:30:00,45.47,45.47,45.22,45.32,93369.0,33.5,33.5,33.3158,33.3894,93369.0
2016-01-11 11:35:00,45.3,45.58,45.3,45.54,50535.0,33.3747,33.581,33.3747,33.5515,50535.0
2016-01-11 11:40:00,45.55,45.69,45.51,45.52,38012.0,33.5589,33.662,33.5294,33.5368,38012.0
2016-01-11 11:45:00,45.52,45.59,45.47,45.52,46602.0,33.5368,33.5884,33.5,33.5368,46602.0
2016-01-11 11:50:00,45.52,45.58,45.44,45.57,60642.0,33.5368,33.581,33.4779,33.5736,60642.0
2016-01-11 11:55:00,45.57,45.59,45.49,45.56,29600.0,33.5736,33.5884,33.5147,33.5663,29600.0
2016-01-11 12:00:00,45.56,45.6,45.35,45.37,41426.0,33.5663,33.5957,33.4115,33.4263,41426.0
2016-01-11 12:05:00,45.35,45.36,45.28,45.29,28067.0,33.4115,33.4189,33.36,33.3673,28067.0
2016-01-11 12:10:00,45.28,45.28,45.1,45.13,91986.0,33.36,33.36,33.2274,33.2495,91986.0
2016-01-11 12:15:00,45.14,45.18,44.99,45.04,77447.0,33.2568,33.2863,33.1463,33.1832,77447.0
2016-01-11 12:20:00,45.04,45.09,45.0,45.03,83682.0,33.1832,33.22,33.1537,33.1758,83682.0
2016-01-11 12:25:00,45.03,45.05,44.88,44.93,166004.0,33.1758,33.1905,33.0653,33.1021,166004.0
2016-01-11 12:30:00,44.92,44.96,44.78,44.86,75035.0,33.0947,33.1242,32.9916,33.0505,75035.0
2016-01-11 12:35:00,44.86,44.98,44.84,44.9,57250.0,33.0505,33.1389,33.0358,33.08,57250.0
2016-01-11 12:40:00,44.89,44.92,44.83,44.84,53674.0,33.0726,33.0947,33.0284,33.0358,53674.0
2016-01-11 12:45:00,44.85,44.87,44.72,44.74,42240.0,33.0432,33.0579,32.9474,32.9621,42240.0
2016-01-11 12:50:00,44.75,44.84,44.75,44.76,99853.0,32.9695,33.0358,32.9695,32.9769,99853.0
2016-01-11 12:55:00,44.76,44.94,44.76,44.93,43356.0,32.9769,33.1095,32.9769,33.1021,43356.0
2016-01-11 13:00:00,44.94,44.99,44.9,44.97,66364.0,33.1095,33.1463,33.08,33.1316,66364.0
2016-01-11 13:05:00,44.98,45.06,44.97,44.97,47248.0,33.1389,33.1979,33.1316,33.1316,47248.0
2016-01-11 13:10:00,44.96,44.97,44.75,44.76,40777.0,33.1242,33.1316,32.9695,32.9769,40777.0
2016-01-11 13:15:00,44.75,44.86,44.74,44.86,52912.0,32.9695,33.0505,32.9621,33.0505,52912.0
2016-01-11 13:20:00,44.87,44.9,44.81,44.81,26929.0,33.0579,33.08,33.0137,33.0137,26929.0
2016-01-11 13:25:00,44.82,44.82,44.67,44.68,56622.0,33.0211,33.0211,32.9106,32.9179,56622.0
2016-01-11 13:30:00,44.68,44.72,44.61,44.61,75402.0,32.9179,32.9474,32.8664,32.8664,75402.0
2016-01-11 13:35:00,44.61,44.63,44.52,44.57,56989.0,32.8664,32.8811,32.8,32.8369,56989.0
2016-01-11 13:40:00,44.57,44.59,44.47,44.48,82255.0,32.8369,32.8516,32.7632,32.7706,82255.0
2016-01-11 13:45:00,44.49,44.49,44.34,44.36,120496.0,32.7779,32.7779,32.6674,32.6822,120496.0
2016-01-11 13:50:00,44.37,44.43,44.34,44.4,94031.0,32.6895,32.7337,32.6674,32.7116,94031.0
2016-01-11 13:55:00,44.39,44.44,44.31,44.32,75740.0,32.7043,32.7411,32.6453,32.6527,75740.0
2016-01-11 14:00:00,44.32,44.5,44.28,44.47,90365.0,32.6527,32.7853,32.6232,32.7632,90365.0
2016-01-11 14:05:00,44.46,44.72,44.44,44.7,126626.0,32.7558,32.9474,32.7411,32.9327,126626.0
2016-01-11 14:10:00,44.7,44.91,44.69,44.69,43503.0,32.9327,33.0874,32.9253,32.9253,43503.0
2016-01-11 14:15:00,44.67,44.82,44.64,44.78,46803.0,32.9106,33.0211,32.8885,32.9916,46803.0
2016-01-11 14:20:00,44.78,44.92,44.71,44.9,39146.0,32.9916,33.0947,32.94,33.08,39146.0
2016-01-11 14:25:00,44.91,45.03,44.9,44.96,45474.0,33.0874,33.1758,33.08,33.1242,45474.0
2016-01-11 14:30:00,44.97,45.01,44.89,44.92,59282.0,33.1316,33.161,33.0726,33.0947,59282.0
2016-01-11 14:35:00,44.92,44.96,44.87,44.96,83883.0,33.0947,33.1242,33.0579,33.1242,83883.0
2016-01-11 14:40:00,44.95,45.1,44.95,45.09,59054.0,33.1168,33.2274,33.1168,33.22,59054.0
2016-01-11 14:45:00,45.09,45.17,45.03,45.06,65443.0,33.22,33.2789,33.1758,33.1979,65443.0
2016-01-11 14:50:00,45.05,45.08,44.96,44.98,45528.0,33.1905,33.2126,33.1242,33.1389,45528.0
2016-01-11 14:55:00,44.98,45.07,44.93,45.05,70913.0,33.1389,33.2053,33.1021,33.1905,70913.0
2016-01-11 15:00:00,45.05,45.14,45.03,45.08,66216.0,33.1905,33.2568,33.1758,33.2126,66216.0
2016-01-11 15:05:00,45.07,45.07,44.94,45.0,62035.0,33.2053,33.2053,33.1095,33.1537,62035.0
2016-01-11 15:10:00,44.99,44.99,44.82,44.83,46849.0,33.1463,33.1463,33.0211,33.0284,46849.0
2016-01-11 15:15:00,44.83,44.83,44.65,44.75,103737.0,33.0284,33.0284,32.8958,32.9695,103737.0
2016-01-11 15:20:00,44.74,45.0,44.7,45.0,84028.0,32.9621,33.1537,32.9327,33.1537,84028.0
2016-01-11 15:25:00,44.99,45.3,44.98,45.28,59574.0,33.1463,33.3747,33.1389,33.36,59574.0
2016-01-11 15:30:00,45.28,45.64,45.27,45.62,221016.0,33.36,33.6252,33.3526,33.6105,221016.0
2016-01-11 15:35:00,45.62,45.84,45.58,45.74,120115.0,33.6105,33.7726,33.581,33.6989,120115.0
2016-01-11 15:40:00,45.75,45.99,45.73,45.99,193429.0,33.7062,33.8831,33.6915,33.8831,193429.0
2016-01-11 15:45:00,46.0,46.01,45.65,45.67,295168.0,33.8904,33.8978,33.6326,33.6473,295168.0
2016-01-11 15:50:00,45.67,45.86,45.67,45.85,208738.0,33.6473,33.7873,33.6473,33.7799,208738.0
2016-01-11 15:55:00,45.85,45.88,45.72,45.72,383126.0,33.7799,33.802,33.6841,33.6841,383126.0
2016-01-12 09:30:00,46.21,46.51,46.19,46.47,123893.0,34.0451,34.2662,34.0304,34.2367,123893.0
2016-01-12 09:35:00,46.49,46.81,46.42,46.74,81664.0,34.2514,34.4872,34.1999,34.4356,81664.0
2016-01-12 09:40:00,46.75,46.98,46.74,46.94,67151.0,34.443,34.6124,34.4356,34.583,67151.0
2016-01-12 09:45:00,46.95,47.08,46.93,46.94,68362.0,34.5903,34.6861,34.5756,34.583,68362.0
2016-01-12 09:50:00,46.98,47.01,46.73,46.77,73200.0,34.6124,34.6345,34.4283,34.4577,73200.0
2016-01-12 09:55:00,46.76,46.8,46.48,46.48,48589.0,34.4504,34.4798,34.2441,34.2441,48589.0
2016-01-12 10:00:00,46.47,46.63,46.47,46.6,54924.0,34.2367,34.3546,34.2367,34.3325,54924.0
2016-01-12 10:05:00,46.6,46.78,46.45,46.54,61350.0,34.3325,34.4651,34.222,34.2883,61350.0
2016-01-12 10:10:00,46.54,46.73,46.53,46.55,71168.0,34.2883,34.4283,34.2809,34.2956,71168.0
2016-01-12 10:15:00,46.55,46.6,46.29,46.47,74823.0,34.2956,34.3325,34.1041,34.2367,74823.0
2016-01-12 10:20:00,46.46,46.51,46.27,46.3,48598.0,34.2293,34.2662,34.0894,34.1115,48598.0
2016-01-12 10:25:00,46.3,46.47,46.3,46.43,78780.0,34.1115,34.2367,34.1115,34.2072,78780.0
2016-01-12 10:30:00,46.42,46.63,46.42,46.51,44439.0,34.1999,34.3546,34.1999,34.2662,44439.0
2016-01-12 10:35:00,46.51,46.53,46.36,46.4,37162.0,34.2662,34.2809,34.1557,34.1851,37162.0
2016-01-12 10:40:00,46.39,46.42,46.2,46.27,37475.0,34.1778,34.1999,34.0378,34.0894,37475.0
2016-01-12 10:45:00,46.27,46.29,46.15,46.17,29534.0,34.0894,34.1041,34.0009,34.0157,29534.0
2016-01-12 10:50:00,46.17,46.3,46.16,46.29,67477.0,34.0157,34.1115,34.0083,34.1041,67477.0
2016-01-12 10:55:00,46.29,46.33,46.18,46.21,100490.0,34.1041,34.1336,34.023,34.0451,100490.0
2016-01-12 11:00:00,46.21,46.35,46.13,46.22,72655.0,34.0451,34.1483,33.9862,34.0525,72655.0
2016-01-12 11:05:00,46.22,46.22,46.01,46.07,37608.0,34.0525,34.0525,33.8978,33.942,37608.0
2016-01-12 11:10:00,46.06,46.06,45.89,45.98,30075.0,33.9346,33.9346,33.8094,33.8757,30075.0
2016-01-12 11:15:00,45.97,46.09,45.94,46.0,24164.0,33.8683,33.9567,33.8462,33.8904,24164.0
2016-01-12 11:20:00,46.01,46.03,45.85,45.86,18861.0,33.8978,33.9125,33.7799,33.7873,18861.0
2016-01-12 11:25:00,45.86,45.89,45.81,45.89,21783.0,33.7873,33.8094,33.7504,33.8094,21783.0
2016-01-12 11:30:00,45.88,45.88,45.76,45.81,26994.0,33.802,33.802,33.7136,33.7504,26994.0
2016-01-12 11:35:00,45.8,45.8,45.61,45.64,40517.0,33.7431,33.7431,33.6031,33.6252,40517.0
2016-01-12 11:40:00,45.66,45.83,45.64,45.77,48455.0,33.6399,33.7652,33.6252,33.721,48455.0
2016-01-12 11:45:00,45.76,45.9,45.64,45.88,42643.0,33.7136,33.8168,33.6252,33.802,42643.0
2016-01-12 11:50:00,45.88,45.95,45.81,45.86,48622.0,33.802,33.8536,33.7504,33.7873,48622.0
2016-01-12 11:55:00,45.86,45.92,45.75,45.78,23981.0,33.7873,33.8315,33.7062,33.7283,23981.0
2016-01-12 12:00:00,45.78,45.94,45.75,45.94,41622.0,33.7283,33.8462,33.7062,33.8462,41622.0
2016-01-12 12:05:00,45.95,45.97,45.86,45.86,24130.0,33.8536,33.8683,33.7873,33.7873,24130.0
2016-01-12 12:10:00,45.85,45.85,45.63,45.66,31588.0,33.7799,33.7799,33.6178,33.6399,31588.0
2016-01-12 12:15:00,45.69,45.71,45.5,45.52,30859.0,33.662,33.6768,33.5221,33.5368,30859.0
2016-01-12 12:20:00,45.5,45.51,45.39,45.4,35092.0,33.5221,33.5294,33.441,33.4484,35092.0
2016-01-12 12:25:00,45.41,45.53,45.41,45.42,33573.0,33.4557,33.5442,33.4557,33.4631,33573.0
2016-01-12 12:30:00,45.42,45.48,45.3,45.31,26933.0,33.4631,33.5073,33.3747,33.3821,26933.0
2016-01-12 12:35:00,45.3,45.36,45.19,45.36,45168.0,33.3747,33.4189,33.2937,33.4189,45168.0
2016-01-12 12:40:00,45.35,45.38,45.25,45.26,18761.0,33.4115,33.4336,33.3379,33.3452,18761.0
2016-01-12 12:45:00,45.25,45.48,45.21,45.38,29357.0,33.3379,33.5073,33.3084,33.4336,29357.0
2016-01-12 12:50:00,45.38,45.41,45.23,45.29,17956.0,33.4336,33.4557,33.3231,33.3673,17956.0
2016-01-12 12:55:00,45.3,45.3,45.12,45.14,22751.0,33.3747,33.3747,33.2421,33.2568,22751.0
2016-01-12 13:00:00,45.15,45.38,45.15,45.31,27345.0,33.2642,33.4336,33.2642,33.3821,27345.0
2016-01-12 13:05:00,45.31,45.38,45.23,45.28,34947.0,33.3821,33.4336,33.3231,33.36,34947.0
2016-01-12 13:10:00,45.3,45.6,45.27,45.59,40534.0,33.3747,33.5957,33.3526,33.5884,40534.0
2016-01-12 13:15:00,45.57,45.57,45.44,45.51,20357.0,33.5736,33.5736,33.4779,33.5294,20357.0
2016-01-12 13:20:00,45.49,45.49,45.37,45.37,18804.0,33.5147,33.5147,33.4263,33.4263,18804.0
2016-01-12 13:25:00,45.36,45.36,45.2,45.23,31812.0,33.4189,33.4189,33.301,33.3231,31812.0
2016-01-12 13:30:00,45.22,45.3,45.14,45.24,22270.0,33.3158,33.3747,33.2568,33.3305,22270.0
2016-01-12 13:35:00,45.22,45.4,45.22,45.33,28984.0,33.3158,33.4484,33.3158,33.3968,28984.0
2016-01-12 13:40:00,45.33,45.45,45.27,45.45,20554.0,33.3968,33.4852,33.3526,33.4852,20554.0
2016-01-12 13:45:00,45.46,45.47,45.36,45.44,35603.0,33.4926,33.5,33.4189,33.4779,35603.0
2016-01-12 13:50:00,45.45,45.53,45.45,45.48,36071.0,33.4852,33.5442,33.4852,33.5073,36071.0
2016-01-12 13:55:00,45.47,45.49,45.34,45.34,25731.0,33.5,33.5147,33.4042,33.4042,25731.0
2016-01-12 14:00:00,45.35,45.41,45.27,45.28,84274.0,33.4115,33.4557,33.3526,33.36,84274.0
2016-01-12 14:05:00,45.29,45.34,45.19,45.34,35101.0,33.3673,33.4042,33.2937,33.4042,35101.0
2016-01-12 14:10:00,45.33,45.55,45.3,45.41,32115.0,33.3968,33.5589,33.3747,33.4557,32115.0
2016-01-12 14:15:00,45.4,45.4,45.24,45.31,25344.0,33.4484,33.4484,33.3305,33.3821,25344.0
2016-01-12 14:20:00,45.28,45.57,45.24,45.57,38479.0,33.36,33.5736,33.3305,33.5736,38479.0
2016-01-12 14:25:00,45.57,45.7,45.56,45.6,55964.0,33.5736,33.6694,33.5663,33.5957,55964.0
2016-01-12 14:30:00,45.61,45.84,45.55,45.82,64352.0,33.6031,33.7726,33.5589,33.7578,64352.0
2016-01-12 14:35:00,45.82,45.98,45.77,45.95,40842.0,33.7578,33.8757,33.721,33.8536,40842.0
2016-01-12 14:40:00,45.96,46.07,45.84,45.86,76016.0,33.861,33.942,33.7726,33.7873,76016.0
2016-01-12 14:45:00,45.85,45.94,45.83,45.86,24113.0,33.7799,33.8462,33.7652,33.7873,24113.0
2016-01-12 14:50:00,45.87,46.04,45.81,46.03,46018.0,33.7947,33.9199,33.7504,33.9125,46018.0
2016-01-12 14:55:00,46.03,46.24,45.99,46.16,50404.0,33.9125,34.0673,33.8831,34.0083,50404.0
2016-01-12 15:00:00,46.15,46.15,45.89,45.93,55527.0,34.0009,34.0009,33.8094,33.8389,55527.0
2016-01-12 15:05:00,45.94,46.05,45.88,45.88,45748.0,33.8462,33.9273,33.802,33.802,45748.0
2016-01-12 15:10:00,45.89,46.05,45.86,45.97,52382.0,33.8094,33.9273,33.7873,33.8683,52382.0
2016-01-12 15:15:00,45.97,46.29,45.97,46.28,49680.0,33.8683,34.1041,33.8683,34.0967,49680.0
2016-01-12 15:20:00,46.29,46.48,46.28,46.48,54362.0,34.1041,34.2441,34.0967,34.2441,54362.0
2016-01-12 15:25:00,46.48,46.5,46.26,46.26,48095.0,34.2441,34.2588,34.082,34.082,48095.0
2016-01-12 15:30:00,46.25,46.25,46.09,46.14,58933.0,34.0746,34.0746,33.9567,33.9936,58933.0
2016-01-12 15:35:00,46.14,46.35,46.11,46.11,99413.0,33.9936,34.1483,33.9715,33.9715,99413.0
2016-01-12 15:40:00,46.11,46.33,46.06,46.32,129712.0,33.9715,34.1336,33.9346,34.1262,129712.0
2016-01-12 15:45:00,46.31,46.38,46.26,46.33,112449.0,34.1188,34.1704,34.082,34.1336,112449.0
2016-01-12 15:50:00,46.32,46.4,46.24,46.36,188146.0,34.1262,34.1851,34.0673,34.1557,188146.0
2016-01-12 15:55:00,46.35,46.5,46.31,46.41,261209.0,34.1483,34.2588,34.1188,34.1925,261209.0
2016-01-13 09:30:00,46.71,46.77,46.06,46.25,148645.0,34.4135,34.4577,33.9346,34.0746,148645.0
2016-01-13 09:35:00,46.25,46.42,46.07,46.38,58834.0,34.0746,34.1999,33.942,34.1704,58834.0
2016-01-13 09:40:00,46.39,46.42,45.63,45.66,110840.0,34.1778,34.1999,33.6178,33.6399,110840.0
2016-01-13 09:45:00,45.66,45.69,45.51,45.53,52824.0,33.6399,33.662,33.5294,33.5442,52824.0
2016-01-13 09:50:00,45.52,45.52,45.18,45.21,123186.0,33.5368,33.5368,33.2863,33.3084,123186.0
2016-01-13 09:55:00,45.19,45.28,45.14,45.16,109868.0,33.2937,33.36,33.2568,33.2716,109868.0
2016-01-13 10:00:00,45.17,45.45,45.16,45.44,118254.0,33.2789,33.4852,33.2716,33.4779,118254.0
2016-01-13 10:05:00,45.45,45.47,45.21,45.38,69616.0,33.4852,33.5,33.3084,33.4336,69616.0
2016-01-13 10:10:00,45.38,45.4,45.0,45.02,141529.0,33.4336,33.4484,33.1537,33.1684,141529.0
2016-01-13 10:15:00,45.02,45.02,44.71,44.72,169128.0,33.1684,33.1684,32.94,32.9474,169128.0
2016-01-13 10:20:00,44.74,44.92,44.72,44.92,97661.0,32.9621,33.0947,32.9474,33.0947,97661.0
2016-01-13 10:25:00,44.9,44.93,44.68,44.79,114523.0,33.08,33.1021,32.9179,32.999,114523.0
2016-01-13 10:30:00,44.77,44.77,44.05,44.17,234524.0,32.9842,32.9842,32.4538,32.5422,234524.0
2016-01-13 10:35:00,44.21,44.4,44.19,44.33,165328.0,32.5717,32.7116,32.5569,32.6601,165328.0
2016-01-13 10:40:00,44.33,44.76,44.29,44.65,92110.0,32.6601,32.9769,32.6306,32.8958,92110.0
2016-01-13 10:45:00,44.66,44.68,44.4,44.64,104452.0,32.9032,32.9179,32.7116,32.8885,104452.0
2016-01-13 10:50:00,44.66,44.73,44.52,44.61,71271.0,32.9032,32.9548,32.8,32.8664,71271.0
2016-01-13 10:55:00,44.61,44.64,44.39,44.53,128167.0,32.8664,32.8885,32.7043,32.8074,128167.0
2016-01-13 11:00:00,44.53,44.55,44.43,44.46,206814.0,32.8074,32.8221,32.7337,32.7558,206814.0
2016-01-13 11:05:00,44.46,44.51,44.16,44.19,103938.0,32.7558,32.7927,32.5348,32.5569,103938.0
2016-01-13 11:10:00,44.17,44.43,44.15,44.29,77796.0,32.5422,32.7337,32.5274,32.6306,77796.0
2016-01-13 11:15:00,44.31,44.47,44.25,44.44,69972.0,32.6453,32.7632,32.6011,32.7411,69972.0
2016-01-13 11:20:00,44.43,44.51,44.26,44.3,71064.0,32.7337,32.7927,32.6085,32.638,71064.0
2016-01-13 11:25:00,44.31,44.31,44.0,44.09,85690.0,32.6453,32.6453,32.4169,32.4832,85690.0
2016-01-13 11:30:00,44.08,44.34,44.04,44.2,65939.0,32.4759,32.6674,32.4464,32.5643,65939.0
2016-01-13 11:35:00,44.2,44.35,44.1,44.16,76822.0,32.5643,32.6748,32.4906,32.5348,76822.0
2016-01-13 11:40:00,44.17,44.22,43.96,43.98,87056.0,32.5422,32.579,32.3875,32.4022,87056.0
2016-01-13 11:45:00,43.98,44.0,43.68,43.71,102990.0,32.4022,32.4169,32.1812,32.2033,102990.0
2016-01-13 11:50:00,43.72,43.76,43.63,43.7,105726.0,32.2106,32.2401,32.1443,32.1959,105726.0
2016-01-13 11:55:00,43.71,43.71,43.56,43.67,61939.0,32.2033,32.2033,32.0928,32.1738,61939.0
2016-01-13 12:00:00,43.68,43.78,43.57,43.59,58511.0,32.1812,32.2548,32.1001,32.1149,58511.0
2016-01-13 12:05:00,43.59,43.62,43.41,43.43,82742.0,32.1149,32.137,31.9823,31.997,82742.0
2016-01-13 12:10:00,43.43,43.56,43.35,43.53,91381.0,31.997,32.0928,31.938,32.0707,91381.0
2016-01-13 12:15:00,43.53,43.65,43.48,43.65,89306.0,32.0707,32.1591,32.0338,32.1591,89306.0
2016-01-13 12:20:00,43.65,43.86,43.6,43.68,100255.0,32.1591,32.3138,32.1222,32.1812,100255.0
2016-01-13 12:25:00,43.67,43.71,43.44,43.44,59457.0,32.1738,32.2033,32.0044,32.0044,59457.0
2016-01-13 12:30:00,43.44,43.45,43.22,43.32,74150.0,32.0044,32.0117,31.8423,31.9159,74150.0
2016-01-13 12:35:00,43.31,43.37,43.18,43.2,50841.0,31.9086,31.9528,31.8128,31.8275,50841.0
2016-01-13 12:40:00,43.19,43.35,43.14,43.3,61403.0,31.8202,31.938,31.7833,31.9012,61403.0
2016-01-13 12:45:00,43.31,43.5,43.3,43.41,38385.0,31.9086,32.0486,31.9012,31.9823,38385.0
2016-01-13 12:50:00,43.4,43.4,43.28,43.37,31423.0,31.9749,31.9749,31.8865,31.9528,31423.0
2016-01-13 12:55:00,43.36,43.48,43.34,43.4,63313.0,31.9454,32.0338,31.9307,31.9749,63313.0
2016-01-13 13:00:00,43.39,43.42,43.29,43.39,40323.0,31.9675,31.9896,31.8938,31.9675,40323.0
2016-01-13 13:05:00,43.4,43.43,43.35,43.37,33010.0,31.9749,31.997,31.938,31.9528,33010.0
2016-01-13 13:10:00,43.36,43.42,43.31,43.38,54136.0,31.9454,31.9896,31.9086,31.9601,54136.0
2016-01-13 13:15:00,43.38,43.4,43.17,43.19,35452.0,31.9601,31.9749,31.8054,31.8202,35452.0
2016-01-13 13:20:00,43.18,43.21,43.01,43.01,54661.0,31.8128,31.8349,31.6876,31.6876,54661.0
2016-01-13 13:25:00,43.02,43.08,42.9,43.01,76217.0,31.6949,31.7391,31.6065,31.6876,76217.0
2016-01-13 13:30:00,43.01,43.12,42.99,43.02,53199.0,31.6876,31.7686,31.6728,31.6949,53199.0
2016-01-13 13:35:00,43.02,43.05,42.84,42.85,48648.0,31.6949,31.717,31.5623,31.5697,48648.0
2016-01-13 13:40:00,42.84,42.98,42.83,42.91,104072.0,31.5623,31.6655,31.5549,31.6139,104072.0
2016-01-13 13:45:00,42.9,42.95,42.79,42.81,66159.0,31.6065,31.6433,31.5255,31.5402,66159.0
2016-01-13 13:50:00,42.82,43.11,42.78,43.1,81887.0,31.5476,31.7612,31.5181,31.7539,81887.0
2016-01-13 13:55:00,43.09,43.18,43.03,43.05,66112.0,31.7465,31.8128,31.7023,31.717,66112.0
2016-01-13 14:00:00,43.05,43.23,43.0,43.02,62484.0,31.717,31.8496,31.6802,31.6949,62484.0
2016-01-13 14:05:00,43.02,43.13,42.86,42.88,79180.0,31.6949,31.776,31.577,31.5918,79180.0
2016-01-13 14:10:00,42.87,42.96,42.81,42.82,59627.0,31.5844,31.6507,31.5402,31.5476,59627.0
2016-01-13 14:15:00,42.81,42.84,42.59,42.69,83862.0,31.5402,31.5623,31.3781,31.4518,83862.0
2016-01-13 14:20:00,42.67,42.67,42.53,42.56,82422.0,31.4371,31.4371,31.3339,31.356,82422.0
2016-01-13 14:25:00,42.56,42.57,42.35,42.38,219459.0,31.356,31.3634,31.2013,31.2234,219459.0
2016-01-13 14:30:00,42.38,42.41,41.96,42.01,169313.0,31.2234,31.2455,30.914,30.9508,169313.0
2016-01-13 14:35:00,41.99,42.21,41.85,42.2,240402.0,30.9361,31.0982,30.8329,31.0908,240402.0
2016-01-13 14:40:00,42.21,42.21,41.85,41.89,73840.0,31.0982,31.0982,30.8329,30.8624,73840.0
2016-01-13 14:45:00,41.9,42.1,41.9,42.06,63369.0,30.8698,31.0171,30.8698,30.9876,63369.0
2016-01-13 14:50:00,42.06,42.46,42.06,42.45,67375.0,30.9876,31.2823,30.9876,31.275,67375.0
2016-01-13 14:55:00,42.44,42.48,42.28,42.28,48246.0,31.2676,31.2971,31.1497,31.1497,48246.0
2016-01-13 15:00:00,42.29,42.37,42.16,42.22,88892.0,31.1571,31.216,31.0613,31.1055,88892.0
2016-01-13 15:05:00,42.22,42.32,42.15,42.23,67728.0,31.1055,31.1792,31.0539,31.1129,67728.0
2016-01-13 15:10:00,42.23,42.23,42.08,42.09,123691.0,31.1129,31.1129,31.0024,31.0097,123691.0
2016-01-13 15:15:00,42.08,42.46,42.08,42.45,62777.0,31.0024,31.2823,31.0024,31.275,62777.0
2016-01-13 15:20:00,42.44,42.56,42.33,42.53,95777.0,31.2676,31.356,31.1866,31.3339,95777.0
2016-01-13 15:25:00,42.54,42.75,42.52,42.63,114283.0,31.3413,31.496,31.3265,31.4076,114283.0
2016-01-13 15:30:00,42.62,42.77,42.62,42.74,204863.0,31.4002,31.5107,31.4002,31.4886,204863.0
2016-01-13 15:35:00,42.73,42.74,42.46,42.68,166937.0,31.4813,31.4886,31.2823,31.4444,166937.0
2016-01-13 15:40:00,42.69,42.7,42.43,42.44,240810.0,31.4518,31.4592,31.2602,31.2676,240810.0
2016-01-13 15:45:00,42.43,42.5,42.17,42.18,238125.0,31.2602,31.3118,31.0687,31.0761,238125.0
2016-01-13 15:50:00,42.18,42.28,42.12,42.25,253615.0,31.0761,31.1497,31.0318,31.1276,253615.0
2016-01-13 15:55:00,42.25,42.32,42.18,42.29,561878.0,31.1276,31.1792,31.0761,31.1571,561878.0
2016-01-14 09:30:00,42.56,42.72,41.67,41.77,228206.0,31.356,31.4739,30.7003,30.774,228206.0
2016-01-14 09:35:00,41.74,41.75,41.44,41.51,154279.0,30.7519,30.7592,30.5309,30.5824,154279.0
2016-01-14 09:40:00,41.52,42.37,41.44,42.3,96423.0,30.5898,31.216,30.5309,31.1645,96423.0
2016-01-14 09:45:00,42.28,42.28,42.03,42.25,84786.0,31.1497,31.1497,30.9655,31.1276,84786.0
2016-01-14 09:50:00,42.22,42.37,41.9,41.9,116099.0,31.1055,31.216,30.8698,30.8698,116099.0
2016-01-14 09:55:00,41.9,41.93,41.44,41.5,70562.0,30.8698,30.8919,30.5309,30.5751,70562.0
2016-01-14 10:00:00,41.51,41.62,41.23,41.33,164121.0,30.5824,30.6635,30.3761,30.4498,164121.0
2016-01-14 10:05:00,41.33,41.51,41.17,41.17,199109.0,30.4498,30.5824,30.3319,30.3319,199109.0
2016-01-14 10:10:00,41.18,41.78,41.13,41.72,152743.0,30.3393,30.7814,30.3025,30.7371,152743.0
2016-01-14 10:15:00,41.7,41.96,41.61,41.86,111707.0,30.7224,30.914,30.6561,30.8403,111707.0
2016-01-14 10:20:00,41.89,42.13,41.75,42.12,117652.0,30.8624,31.0392,30.7592,31.0318,117652.0
2016-01-14 10:25:00,42.12,42.33,42.01,42.15,322758.0,31.0318,31.1866,30.9508,31.0539,322758.0
2016-01-14 10:30:00,42.14,42.62,42.0,42.62,198197.0,31.0466,31.4002,30.9434,31.4002,198197.0
2016-01-14 10:35:00,42.62,43.22,42.61,43.14,212102.0,31.4002,31.8423,31.3929,31.7833,212102.0
2016-01-14 10:40:00,43.12,43.48,42.84,43.42,155704.0,31.7686,32.0338,31.5623,31.9896,155704.0
2016-01-14 10:45:00,43.41,43.86,43.34,43.83,184846.0,31.9823,32.3138,31.9307,32.2917,184846.0
2016-01-14 10:50:00,43.81,43.83,43.31,43.34,73266.0,32.277,32.2917,31.9086,31.9307,73266.0
2016-01-14 10:55:00,43.34,43.39,42.88,42.9,118017.0,31.9307,31.9675,31.5918,31.6065,118017.0
2016-01-14 11:00:00,42.91,43.11,42.86,42.98,121009.0,31.6139,31.7612,31.577,31.6655,121009.0
2016-01-14 11:05:00,42.98,43.13,42.59,42.65,130864.0,31.6655,31.776,31.3781,31.4223,130864.0
2016-01-14 11:10:00,42.64,43.07,42.57,43.05,109096.0,31.415,31.7318,31.3634,31.717,109096.0
2016-01-14 11:15:00,43.05,43.06,42.63,42.63,48358.0,31.717,31.7244,31.4076,31.4076,48358.0
2016-01-14 11:20:00,42.63,42.72,42.55,42.62,53251.0,31.4076,31.4739,31.3486,31.4002,53251.0
2016-01-14 11:25:00,42.64,42.67,42.27,42.52,100004.0,31.415,31.4371,31.1424,31.3265,100004.0
2016-01-14 11:30:00,42.5,42.61,42.39,42.53,49054.0,31.3118,31.3929,31.2308,31.3339,49054.0
2016-01-14 11:35:00,42.5,42.55,42.3,42.49,71417.0,31.3118,31.3486,31.1645,31.3044,71417.0
2016-01-14 11:40:00,42.49,42.65,42.37,42.51,62460.0,31.3044,31.4223,31.216,31.3192,62460.0
2016-01-14 11:45:00,42.52,42.89,42.52,42.82,53754.0,31.3265,31.5991,31.3265,31.5476,53754.0
2016-01-14 11:50:00,42.86,42.93,42.62,42.84,62944.0,31.577,31.6286,31.4002,31.5623,62944.0
2016-01-14 11:55:00,42.82,43.11,42.82,43.09,57707.0,31.5476,31.7612,31.5476,31.7465,57707.0
2016-01-14 12:00:00,43.1,43.24,43.05,43.05,42480.0,31.7539,31.857,31.717,31.717,42480.0
2016-01-14 12:05:00,43.05,43.11,42.85,42.9,46850.0,31.717,31.7612,31.5697,31.6065,46850.0
2016-01-14 12:10:00,42.88,42.88,42.67,42.78,46896.0,31.5918,31.5918,31.4371,31.5181,46896.0
2016-01-14 12:15:00,42.75,43.01,42.75,42.9,56071.0,31.496,31.6876,31.496,31.6065,56071.0
2016-01-14 12:20:00,42.9,43.2,42.87,43.16,63655.0,31.6065,31.8275,31.5844,31.7981,63655.0
2016-01-14 12:25:00,43.17,43.27,43.13,43.24,86865.0,31.8054,31.8791,31.776,31.857,86865.0
2016-01-14 12:30:00,43.26,43.32,43.16,43.19,38196.0,31.8717,31.9159,31.7981,31.8202,38196.0
2016-01-14 12:35:00,43.17,43.25,43.1,43.2,65242.0,31.8054,31.8644,31.7539,31.8275,65242.0
2016-01-14 12:40:00,43.2,43.33,43.2,43.25,50666.0,31.8275,31.9233,31.8275,31.8644,50666.0
2016-01-14 12:45:00,43.26,43.47,43.23,43.31,52107.0,31.8717,32.0265,31.8496,31.9086,52107.0
2016-01-14 12:50:00,43.31,43.41,43.24,43.34,30008.0,31.9086,31.9823,31.857,31.9307,30008.0
2016-01-14 12:55:00,43.33,43.39,43.12,43.13,29616.0,31.9233,31.9675,31.7686,31.776,29616.0
2016-01-14 13:00:00,43.13,43.42,43.07,43.35,49785.0,31.776,31.9896,31.7318,31.938,49785.0
2016-01-14 13:05:00,43.34,43.47,43.32,43.39,36007.0,31.9307,32.0265,31.9159,31.9675,36007.0
2016-01-14 13:10:00,43.4,43.54,43.32,43.44,34101.0,31.9749,32.078,31.9159,32.0044,34101.0
2016-01-14 13:15:00,43.42,43.63,43.39,43.63,34257.0,31.9896,32.1443,31.9675,32.1443,34257.0
2016-01-14 13:20:00,43.64,43.82,43.64,43.71,42993.0,32.1517,32.2843,32.1517,32.2033,42993.0
2016-01-14 13:25:00,43.71,43.73,43.56,43.61,33487.0,32.2033,32.218,32.0928,32.1296,33487.0
2016-01-14 13:30:00,43.63,43.72,43.58,43.67,52213.0,32.1443,32.2106,32.1075,32.1738,52213.0
2016-01-14 13:35:00,43.66,43.79,43.5,43.55,35036.0,32.1664,32.2622,32.0486,32.0854,35036.0
2016-01-14 13:40:00,43.55,43.55,43.44,43.5,32856.0,32.0854,32.0854,32.0044,32.0486,32856.0
2016-01-14 13:45:00,43.5,43.61,43.42,43.6,47692.0,32.0486,32.1296,31.9896,32.1222,47692.0
2016-01-14 13:50:00,43.61,43.81,43.56,43.73,59244.0,32.1296,32.277,32.0928,32.218,59244.0
2016-01-14 13:55:00,43.73,43.9,43.7,43.84,72896.0,32.218,32.3433,32.1959,32.2991,72896.0
2016-01-14 14:00:00,43.87,43.89,43.61,43.66,88402.0,32.3212,32.3359,32.1296,32.1664,88402.0
2016-01-14 14:05:00,43.66,43.86,43.64,43.78,88687.0,32.1664,32.3138,32.1517,32.2548,88687.0
2016-01-14 14:10:00,43.79,43.87,43.66,43.83,56781.0,32.2622,32.3212,32.1664,32.2917,56781.0
2016-01-14 14:15:00,43.81,43.85,43.5,43.51,95531.0,32.277,32.3064,32.0486,32.0559,95531.0
2016-01-14 14:20:00,43.49,43.7,43.49,43.68,57900.0,32.0412,32.1959,32.0412,32.1812,57900.0
2016-01-14 14:25:00,43.66,43.69,43.53,43.61,60585.0,32.1664,32.1885,32.0707,32.1296,60585.0
2016-01-14 14:30:00,43.59,43.7,43.51,43.68,75279.0,32.1149,32.1959,32.0559,32.1812,75279.0
2016-01-14 14:35:00,43.68,43.7,43.62,43.65,91488.0,32.1812,32.1959,32.137,32.1591,91488.0
2016-01-14 14:40:00,43.65,43.75,43.64,43.67,84020.0,32.1591,32.2327,32.1517,32.1738,84020.0
2016-01-14 14:45:00,43.68,43.78,43.63,43.71,79142.0,32.1812,32.2548,32.1443,32.2033,79142.0
2016-01-14 14:50:00,43.71,43.84,43.71,43.84,50009.0,32.2033,32.2991,32.2033,32.2991,50009.0
2016-01-14 14:55:00,43.83,43.87,43.75,43.81,76031.0,32.2917,32.3212,32.2327,32.277,76031.0
2016-01-14 15:00:00,43.81,43.96,43.74,43.96,112494.0,32.277,32.3875,32.2254,32.3875,112494.0
2016-01-14 15:05:00,43.96,44.17,43.96,44.16,147576.0,32.3875,32.5422,32.3875,32.5348,147576.0
2016-01-14 15:10:00,44.15,44.19,44.08,44.14,105339.0,32.5274,32.5569,32.4759,32.5201,105339.0
2016-01-14 15:15:00,44.15,44.17,43.99,44.02,99708.0,32.5274,32.5422,32.4096,32.4317,99708.0
2016-01-14 15:20:00,44.02,44.04,43.86,43.98,104613.0,32.4317,32.4464,32.3138,32.4022,104613.0
2016-01-14 15:25:00,43.98,44.09,43.89,43.89,117788.0,32.4022,32.4832,32.3359,32.3359,117788.0
2016-01-14 15:30:00,43.9,43.93,43.55,43.57,157140.0,32.3433,32.3654,32.0854,32.1001,157140.0
2016-01-14 15:35:00,43.58,43.68,43.49,43.56,192765.0,32.1075,32.1812,32.0412,32.0928,192765.0
2016-01-14 15:40:00,43.56,43.6,43.36,43.57,244539.0,32.0928,32.1222,31.9454,32.1001,244539.0
2016-01-14 15:45:00,43.58,43.63,43.52,43.54,194111.0,32.1075,32.1443,32.0633,32.078,194111.0
2016-01-14 15:50:00,43.54,43.65,43.49,43.59,243093.0,32.078,32.1591,32.0412,32.1149,243093.0
2016-01-14 15:55:00,43.59,43.75,43.58,43.65,420587.0,32.1149,32.2327,32.1075,32.1591,420587.0
2016-01-15 09:30:00,41.86,42.13,41.59,41.8,301392.0,30.8403,31.0392,30.6414,30.7961,301392.0
2016-01-15 09:35:00,41.85,41.85,41.34,41.36,207394.0,30.8329,30.8329,30.4572,30.4719,207394.0
2016-01-15 09:40:00,41.38,41.8,41.22,41.69,156559.0,30.4867,30.7961,30.3688,30.715,156559.0
2016-01-15 09:45:00,41.66,42.31,41.61,42.18,107080.0,30.6929,31.1718,30.6561,31.0761,107080.0
2016-01-15 09:50:00,42.19,42.25,41.96,42.25,48455.0,31.0834,31.1276,30.914,31.1276,48455.0
2016-01-15 09:55:00,42.21,42.25,41.81,41.83,58809.0,31.0982,31.1276,30.8035,30.8182,58809.0
2016-01-15 10:00:00,41.86,42.0,41.54,41.63,53670.0,30.8403,30.9434,30.6045,30.6708,53670.0
2016-01-15 10:05:00,41.67,41.94,41.63,41.86,81775.0,30.7003,30.8992,30.6708,30.8403,81775.0
2016-01-15 10:10:00,41.89,41.91,41.63,41.75,74174.0,30.8624,30.8771,30.6708,30.7592,74174.0
2016-01-15 10:15:00,41.73,41.9,41.67,41.88,67152.0,30.7445,30.8698,30.7003,30.855,67152.0
2016-01-15 10:20:00,41.89,42.21,41.81,42.1,84173.0,30.8624,31.0982,30.8035,31.0171,84173.0
2016-01-15 10:25:00,42.09,42.4,42.03,42.4,135695.0,31.0097,31.2381,30.9655,31.2381,135695.0
2016-01-15 10:30:00,42.37,42.75,42.33,42.49,167758.0,31.216,31.496,31.1866,31.3044,167758.0
2016-01-15 10:35:00,42.52,42.65,42.3,42.51,116042.0,31.3265,31.4223,31.1645,31.3192,116042.0
2016-01-15 10:40:00,42.49,42.51,42.16,42.2,47740.0,31.3044,31.3192,31.0613,31.0908,47740.0
2016-01-15 10:45:00,42.2,42.54,42.13,42.5,55093.0,31.0908,31.3413,31.0392,31.3118,55093.0
2016-01-15 10:50:00,42.53,42.6,42.18,42.24,67641.0,31.3339,31.3855,31.0761,31.1203,67641.0
2016-01-15 10:55:00,42.24,42.27,41.93,42.03,52137.0,31.1203,31.1424,30.8919,30.9655,52137.0
2016-01-15 11:00:00,42.01,42.17,41.81,41.92,62414.0,30.9508,31.0687,30.8035,30.8845,62414.0
2016-01-15 11:05:00,41.94,41.95,41.68,41.78,67953.0,30.8992,30.9066,30.7077,30.7814,67953.0
2016-01-15 11:10:00,41.77,42.01,41.62,41.98,52920.0,30.774,30.9508,30.6635,30.9287,52920.0
2016-01-15 11:15:00,42.02,42.1,41.8,41.87,40991.0,30.9582,31.0171,30.7961,30.8477,40991.0
2016-01-15 11:20:00,41.85,41.88,41.64,41.71,36713.0,30.8329,30.855,30.6782,30.7298,36713.0
2016-01-15 11:25:00,41.74,41.97,41.74,41.88,35733.0,30.7519,30.9213,30.7519,30.855,35733.0
2016-01-15 11:30:00,41.9,42.13,41.78,42.01,54262.0,30.8698,31.0392,30.7814,30.9508,54262.0
2016-01-15 11:35:00,42.02,42.04,41.86,41.94,41759.0,30.9582,30.9729,30.8403,30.8992,41759.0
2016-01-15 11:40:00,41.91,41.99,41.8,41.91,36516.0,30.8771,30.9361,30.7961,30.8771,36516.0
2016-01-15 11:45:00,41.91,42.26,41.89,42.14,71867.0,30.8771,31.135,30.8624,31.0466,71867.0
2016-01-15 11:50:00,42.13,42.17,41.89,41.94,39802.0,31.0392,31.0687,30.8624,30.8992,39802.0
2016-01-15 11:55:00,41.94,41.96,41.79,41.81,56546.0,30.8992,30.914,30.7887,30.8035,56546.0
2016-01-15 12:00:00,41.82,41.89,41.69,41.7,59377.0,30.8108,30.8624,30.715,30.7224,59377.0
2016-01-15 12:05:00,41.7,41.8,41.63,41.76,89648.0,30.7224,30.7961,30.6708,30.7666,89648.0
2016-01-15 12:10:00,41.75,41.78,41.5,41.53,64233.0,30.7592,30.7814,30.5751,30.5972,64233.0
2016-01-15 12:15:00,41.53,41.55,41.41,41.44,55519.0,30.5972,30.6119,30.5088,30.5309,55519.0
2016-01-15 12:20:00,41.44,41.44,41.25,41.28,100651.0,30.5309,30.5309,30.3909,30.413,100651.0
2016-01-15 12:25:00,41.3,41.4,41.26,41.36,72995.0,30.4277,30.5014,30.3982,30.4719,72995.0
2016-01-15 12:30:00,41.35,41.35,41.16,41.23,83353.0,30.4646,30.4646,30.3246,30.3761,83353.0
2016-01-15 12:35:00,41.22,41.27,41.08,41.11,59662.0,30.3688,30.4056,30.2656,30.2877,59662.0
2016-01-15 12:40:00,41.1,41.22,41.04,41.16,68812.0,30.2804,30.3688,30.2362,30.3246,68812.0
2016-01-15 12:45:00,41.18,41.31,41.12,41.13,92650.0,30.3393,30.4351,30.2951,30.3025,92650.0
2016-01-15 12:50:00,41.15,41.23,41.1,41.23,55753.0,30.3172,30.3761,30.2804,30.3761,55753.0
2016-01-15 12:55:00,41.23,41.36,41.22,41.22,91386.0,30.3761,30.4719,30.3688,30.3688,91386.0
2016-01-15 13:00:00,41.23,41.41,41.18,41.4,76384.0,30.3761,30.5088,30.3393,30.5014,76384.0
2016-01-15 13:05:00,41.4,41.4,41.12,41.2,54910.0,30.5014,30.5014,30.2951,30.354,54910.0
2016-01-15 13:10:00,41.2,41.53,41.17,41.44,54353.0,30.354,30.5972,30.3319,30.5309,54353.0
2016-01-15 13:15:00,41.45,41.61,41.41,41.61,51715.0,30.5382,30.6561,30.5088,30.6561,51715.0
2016-01-15 13:20:00,41.59,41.66,41.46,41.55,32913.0,30.6414,30.6929,30.5456,30.6119,32913.0
2016-01-15 13:25:00,41.55,41.69,41.52,41.53,47642.0,30.6119,30.715,30.5898,30.5972,47642.0
2016-01-15 13:30:00,41.55,41.71,41.49,41.7,48949.0,30.6119,30.7298,30.5677,30.7224,48949.0
2016-01-15 13:35:00,41.68,41.69,41.56,41.58,39541.0,30.7077,30.715,30.6193,30.634,39541.0
2016-01-15 13:40:00,41.57,41.66,41.54,41.61,45542.0,30.6266,30.6929,30.6045,30.6561,45542.0
2016-01-15 13:45:00,41.61,41.71,41.51,41.53,53776.0,30.6561,30.7298,30.5824,30.5972,53776.0
2016-01-15 13:50:00,41.52,41.77,41.44,41.69,61986.0,30.5898,30.774,30.5309,30.715,61986.0
2016-01-15 13:55:00,41.69,41.72,41.57,41.66,37866.0,30.715,30.7371,30.6266,30.6929,37866.0
2016-01-15 14:00:00,41.69,41.73,41.58,41.62,107182.0,30.715,30.7445,30.634,30.6635,107182.0
2016-01-15 14:05:00,41.65,41.72,41.6,41.71,40666.0,30.6856,30.7371,30.6487,30.7298,40666.0
2016-01-15 14:10:00,41.72,41.76,41.62,41.71,49834.0,30.7371,30.7666,30.6635,30.7298,49834.0
2016-01-15 14:15:00,41.7,41.74,41.54,41.55,43580.0,30.7224,30.7519,30.6045,30.6119,43580.0
2016-01-15 14:20:00,41.54,41.55,41.29,41.38,72994.0,30.6045,30.6119,30.4203,30.4867,72994.0
2016-01-15 14:25:00,41.39,41.46,41.33,41.33,44968.0,30.494,30.5456,30.4498,30.4498,44968.0
2016-01-15 14:30:00,41.34,41.43,41.21,41.32,64356.0,30.4572,30.5235,30.3614,30.4424,64356.0
2016-01-15 14:35:00,41.34,41.47,41.3,41.45,44280.0,30.4572,30.553,30.4277,30.5382,44280.0
2016-01-15 14:40:00,41.46,41.61,41.37,41.42,67864.0,30.5456,30.6561,30.4793,30.5161,67864.0
2016-01-15 14:45:00,41.41,41.52,41.34,41.49,45372.0,30.5088,30.5898,30.4572,30.5677,45372.0
2016-01-15 14:50:00,41.51,41.58,41.45,41.56,57337.0,30.5824,30.634,30.5382,30.6193,57337.0
2016-01-15 14:55:00,41.57,41.79,41.56,41.74,38744.0,30.6266,30.7887,30.6193,30.7519,38744.0
2016-01-15 15:00:00,41.74,41.79,41.57,41.74,66887.0,30.7519,30.7887,30.6266,30.7519,66887.0
2016-01-15 15:05:00,41.74,41.87,41.74,41.74,80721.0,30.7519,30.8477,30.7519,30.7519,80721.0
2016-01-15 15:10:00,41.73,41.77,41.63,41.67,71632.0,30.7445,30.774,30.6708,30.7003,71632.0
2016-01-15 15:15:00,41.67,41.68,41.23,41.27,116403.0,30.7003,30.7077,30.3761,30.4056,116403.0
2016-01-15 15:20:00,41.26,41.44,41.23,41.44,123659.0,30.3982,30.5309,30.3761,30.5309,123659.0
2016-01-15 15:25:00,41.44,41.52,41.37,41.43,92032.0,30.5309,30.5898,30.4793,30.5235,92032.0
2016-01-15 15:30:00,41.42,41.55,41.36,41.5,114698.0,30.5161,30.6119,30.4719,30.5751,114698.0
2016-01-15 15:35:00,41.48,41.59,41.38,41.38,141089.0,30.5603,30.6414,30.4867,30.4867,141089.0
2016-01-15 15:40:00,41.37,41.5,41.29,41.48,222942.0,30.4793,30.5751,30.4203,30.5603,222942.0
2016-01-15 15:45:00,41.5,41.64,41.49,41.61,219498.0,30.5751,30.6782,30.5677,30.6561,219498.0
2016-01-15 15:50:00,41.62,41.65,41.55,41.58,149126.0,30.6635,30.6856,30.6119,30.634,149126.0
2016-01-15 15:55:00,41.58,41.58,41.36,41.44,478768.0,30.634,30.634,30.4719,30.5309,478768.0
2016-01-19 09:30:00,42.4,42.97,42.24,42.3,131626.0,31.2381,31.6581,31.1203,31.1645,131626.0
2016-01-19 09:35:00,42.3,42.35,42.0,42.1,119562.0,31.1645,31.2013,30.9434,31.0171,119562.0
2016-01-19 09:40:00,42.1,42.34,41.93,42.06,125563.0,31.0171,31.1939,30.8919,30.9876,125563.0
2016-01-19 09:45:00,42.1,42.24,41.8,41.82,71006.0,31.0171,31.1203,30.7961,30.8108,71006.0
2016-01-19 09:50:00,41.81,41.93,41.6,41.73,79941.0,30.8035,30.8919,30.6487,30.7445,79941.0
2016-01-19 09:55:00,41.74,41.98,41.69,41.95,64445.0,30.7519,30.9287,30.715,30.9066,64445.0
2016-01-19 10:00:00,41.97,42.2,41.93,42.14,61918.0,30.9213,31.0908,30.8919,31.0466,61918.0
2016-01-19 10:05:00,42.15,42.39,41.99,42.02,80431.0,31.0539,31.2308,30.9361,30.9582,80431.0
2016-01-19 10:10:00,41.98,42.24,41.95,42.17,49324.0,30.9287,31.1203,30.9066,31.0687,49324.0
2016-01-19 10:15:00,42.17,42.31,42.07,42.07,57811.0,31.0687,31.1718,30.995,30.995,57811.0
2016-01-19 10:20:00,42.07,42.22,41.85,42.07,74337.0,30.995,31.1055,30.8329,30.995,74337.0
2016-01-19 10:25:00,42.09,42.3,42.07,42.29,53465.0,31.0097,31.1645,30.995,31.1571,53465.0
2016-01-19 10:30:00,42.29,42.49,42.21,42.38,125334.0,31.1571,31.3044,31.0982,31.2234,125334.0
2016-01-19 10:35:00,42.37,42.47,41.95,41.95,75454.0,31.216,31.2897,30.9066,30.9066,75454.0
2016-01-19 10:40:00,41.94,42.05,41.83,41.94,67845.0,30.8992,30.9803,30.8182,30.8992,67845.0
2016-01-19 10:45:00,41.93,42.13,41.86,42.09,49091.0,30.8919,31.0392,30.8403,31.0097,49091.0
2016-01-19 10:50:00,42.09,42.11,41.79,41.81,61877.0,31.0097,31.0245,30.7887,30.8035,61877.0
2016-01-19 10:55:00,41.81,41.89,41.72,41.73,33092.0,30.8035,30.8624,30.7371,30.7445,33092.0
2016-01-19 11:00:00,41.7,41.9,41.7,41.81,42056.0,30.7224,30.8698,30.7224,30.8035,42056.0
2016-01-19 11:05:00,41.78,41.8,41.59,41.76,69488.0,30.7814,30.7961,30.6414,30.7666,69488.0
2016-01-19 11:10:00,41.75,41.76,41.56,41.7,50111.0,30.7592,30.7666,30.6193,30.7224,50111.0
2016-01-19 11:15:00,41.68,41.8,41.46,41.48,85827.0,30.7077,30.7961,30.5456,30.5603,85827.0
2016-01-19 11:20:00,41.5,41.67,41.41,41.45,35905.0,30.5751,30.7003,30.5088,30.5382,35905.0
2016-01-19 11:25:00,41.48,41.79,41.48,41.74,112580.0,30.5603,30.7887,30.5603,30.7519,112580.0
2016-01-19 11:30:00,41.77,42.01,41.74,41.82,48495.0,30.774,30.9508,30.7519,30.8108,48495.0
2016-01-19 11:35:00,41.81,41.86,41.74,41.82,63324.0,30.8035,30.8403,30.7519,30.8108,63324.0
2016-01-19 11:40:00,41.85,41.86,41.75,41.78,37846.0,30.8329,30.8403,30.7592,30.7814,37846.0
2016-01-19 11:45:00,41.81,41.89,41.66,41.68,35418.0,30.8035,30.8624,30.6929,30.7077,35418.0
2016-01-19 11:50:00,41.69,41.75,41.64,41.7,63428.0,30.715,30.7592,30.6782,30.7224,63428.0
2016-01-19 11:55:00,41.71,41.87,41.63,41.65,41053.0,30.7298,30.8477,30.6708,30.6856,41053.0
2016-01-19 12:00:00,41.66,41.77,41.55,41.57,42822.0,30.6929,30.774,30.6119,30.6266,42822.0
2016-01-19 12:05:00,41.57,41.62,41.38,41.41,24155.0,30.6266,30.6635,30.4867,30.5088,24155.0
2016-01-19 12:10:00,41.38,41.57,41.38,41.53,27597.0,30.4867,30.6266,30.4867,30.5972,27597.0
2016-01-19 12:15:00,41.53,41.53,41.28,41.35,38666.0,30.5972,30.5972,30.413,30.4646,38666.0
2016-01-19 12:20:00,41.35,41.4,41.3,41.32,20994.0,30.4646,30.5014,30.4277,30.4424,20994.0
2016-01-19 12:25:00,41.3,41.51,41.24,41.49,32014.0,30.4277,30.5824,30.3835,30.5677,32014.0
2016-01-19 12:30:00,41.49,41.63,41.48,41.52,17287.0,30.5677,30.6708,30.5603,30.5898,17287.0
2016-01-19 12:35:00,41.51,41.66,41.48,41.52,20506.0,30.5824,30.6929,30.5603,30.5898,20506.0
2016-01-19 12:40:00,41.52,41.59,41.34,41.35,19376.0,30.5898,30.6414,30.4572,30.4646,19376.0
2016-01-19 12:45:00,41.37,41.38,41.29,41.3,35949.0,30.4793,30.4867,30.4203,30.4277,35949.0
2016-01-19 12:50:00,41.3,41.4,41.26,41.35,37615.0,30.4277,30.5014,30.3982,30.4646,37615.0
2016-01-19 12:55:00,41.37,41.45,41.37,41.43,21535.0,30.4793,30.5382,30.4793,30.5235,21535.0
2016-01-19 13:00:00,41.43,41.55,41.42,41.47,27822.0,30.5235,30.6119,30.5161,30.553,27822.0
2016-01-19 13:05:00,41.45,41.53,41.36,41.48,26047.0,30.5382,30.5972,30.4719,30.5603,26047.0
2016-01-19 13:10:00,41.49,41.52,41.37,41.39,20106.0,30.5677,30.5898,30.4793,30.494,20106.0
2016-01-19 13:15:00,41.39,41.55,41.37,41.53,24019.0,30.494,30.6119,30.4793,30.5972,24019.0
2016-01-19 13:20:00,41.52,41.67,41.49,41.49,27238.0,30.5898,30.7003,30.5677,30.5677,27238.0
2016-01-19 13:25:00,41.48,41.49,41.31,41.35,39705.0,30.5603,30.5677,30.4351,30.4646,39705.0
2016-01-19 13:30:00,41.35,41.42,41.25,41.34,51288.0,30.4646,30.5161,30.3909,30.4572,51288.0
2016-01-19 13:35:00,41.35,41.48,41.31,41.48,45366.0,30.4646,30.5603,30.4351,30.5603,45366.0
2016-01-19 13:40:00,41.47,41.48,41.23,41.23,26824.0,30.553,30.5603,30.3761,30.3761,26824.0
2016-01-19 13:45:00,41.25,41.39,41.23,41.33,27245.0,30.3909,30.494,30.3761,30.4498,27245.0
2016-01-19 13:50:00,41.3,41.3,41.12,41.17,28872.0,30.4277,30.4277,30.2951,30.3319,28872.0
2016-01-19 13:55:00,41.13,41.25,41.12,41.13,19982.0,30.3025,30.3909,30.2951,30.3025,19982.0
2016-01-19 14:00:00,41.11,41.2,41.07,41.09,32780.0,30.2877,30.354,30.2583,30.273,32780.0
2016-01-19 14:05:00,41.07,41.14,40.91,40.93,88745.0,30.2583,30.3098,30.1404,30.1551,88745.0
2016-01-19 14:10:00,40.94,40.99,40.75,40.78,46636.0,30.1625,30.1993,30.0225,30.0446,46636.0
2016-01-19 14:15:00,40.79,40.94,40.7,40.91,40261.0,30.052,30.1625,29.9857,30.1404,40261.0
2016-01-19 14:20:00,40.9,40.9,40.73,40.87,39913.0,30.133,30.133,30.0078,30.1109,39913.0
2016-01-19 14:25:00,40.9,40.91,40.8,40.89,59184.0,30.133,30.1404,30.0593,30.1256,59184.0
2016-01-19 14:30:00,40.89,40.94,40.83,40.91,34195.0,30.1256,30.1625,30.0814,30.1404,34195.0
2016-01-19 14:35:00,40.91,40.91,40.73,40.77,47009.0,30.1404,30.1404,30.0078,30.0372,47009.0
2016-01-19 14:40:00,40.77,40.82,40.55,40.55,50434.0,30.0372,30.0741,29.8752,29.8752,50434.0
2016-01-19 14:45:00,40.54,40.55,40.45,40.51,51973.0,29.8678,29.8752,29.8015,29.8457,51973.0
2016-01-19 14:50:00,40.52,40.74,40.47,40.73,46412.0,29.853,30.0151,29.8162,30.0078,46412.0
2016-01-19 14:55:00,40.74,40.78,40.63,40.7,37143.0,30.0151,30.0446,29.9341,29.9857,37143.0
2016-01-19 15:00:00,40.69,40.85,40.6,40.85,44422.0,29.9783,30.0962,29.912,30.0962,44422.0
2016-01-19 15:05:00,40.84,40.93,40.81,40.9,80594.0,30.0888,30.1551,30.0667,30.133,80594.0
2016-01-19 15:10:00,40.92,40.95,40.76,40.81,36346.0,30.1477,30.1699,30.0299,30.0667,36346.0
2016-01-19 15:15:00,40.81,40.97,40.74,40.86,58232.0,30.0667,30.1846,30.0151,30.1035,58232.0
2016-01-19 15:20:00,40.87,41.07,40.84,41.05,44963.0,30.1109,30.2583,30.0888,30.2435,44963.0
2016-01-19 15:25:00,41.04,41.35,41.04,41.34,43234.0,30.2362,30.4646,30.2362,30.4572,43234.0
2016-01-19 15:30:00,41.34,41.4,41.2,41.32,110673.0,30.4572,30.5014,30.354,30.4424,110673.0
2016-01-19 15:35:00,41.32,41.41,41.17,41.22,79669.0,30.4424,30.5088,30.3319,30.3688,79669.0
2016-01-19 15:40:00,41.23,41.46,41.18,41.43,94907.0,30.3761,30.5456,30.3393,30.5235,94907.0
2016-01-19 15:45:00,41.45,41.6,41.33,41.57,163228.0,30.5382,30.6487,30.4498,30.6266,163228.0
2016-01-19 15:50:00,41.57,41.6,41.29,41.37,231436.0,30.6266,30.6487,30.4203,30.4793,231436.0
2016-01-19 15:55:00,41.37,41.37,41.19,41.21,304716.0,30.4793,30.4793,30.3467,30.3614,304716.0
2016-01-20 09:30:00,40.17,40.34,39.75,39.79,180923.0,29.5952,29.7204,29.2858,29.3152,180923.0
2016-01-20 09:35:00,39.76,39.95,39.76,39.91,77899.0,29.2931,29.4331,29.2931,29.4036,77899.0
2016-01-20 09:40:00,39.89,39.96,39.55,39.95,64714.0,29.3889,29.4405,29.1384,29.4331,64714.0
2016-01-20 09:45:00,39.93,40.11,39.79,39.97,113227.0,29.4184,29.551,29.3152,29.4478,113227.0
2016-01-20 09:50:00,39.92,40.21,39.69,39.7,120808.0,29.411,29.6247,29.2415,29.2489,120808.0
2016-01-20 09:55:00,39.72,39.78,39.51,39.58,94315.0,29.2637,29.3079,29.1089,29.1605,94315.0
2016-01-20 10:00:00,39.58,39.68,39.33,39.38,101506.0,29.1605,29.2342,28.9763,29.0132,101506.0
2016-01-20 10:05:00,39.37,39.86,39.36,39.83,102073.0,29.0058,29.3668,28.9984,29.3447,102073.0
2016-01-20 10:10:00,39.81,39.94,39.65,39.83,69739.0,29.33,29.4257,29.2121,29.3447,69739.0
2016-01-20 10:15:00,39.82,39.83,39.56,39.64,87093.0,29.3373,29.3447,29.1458,29.2047,87093.0
2016-01-20 10:20:00,39.65,39.7,39.42,39.64,111006.0,29.2121,29.2489,29.0426,29.2047,111006.0
2016-01-20 10:25:00,39.65,39.72,39.44,39.5,72897.0,29.2121,29.2637,29.0574,29.1016,72897.0
2016-01-20 10:30:00,39.51,39.59,39.3,39.36,97827.0,29.1089,29.1679,28.9542,28.9984,97827.0
2016-01-20 10:35:00,39.34,39.41,39.2,39.21,157092.0,28.9837,29.0353,28.8805,28.8879,157092.0
2016-01-20 10:40:00,39.22,39.39,39.11,39.38,308036.0,28.8953,29.0205,28.8142,29.0132,308036.0
2016-01-20 10:45:00,39.36,39.4,39.08,39.1,104034.0,28.9984,29.0279,28.7921,28.8069,104034.0
2016-01-20 10:50:00,39.11,39.16,38.95,38.98,111864.0,28.8142,28.8511,28.6964,28.7185,111864.0
2016-01-20 10:55:00,38.99,39.13,38.97,39.05,79182.0,28.7258,28.829,28.7111,28.77,79182.0
2016-01-20 11:00:00,39.07,39.47,39.07,39.33,110145.0,28.7848,29.0795,28.7848,28.9763,110145.0
2016-01-20 11:05:00,39.34,39.6,39.33,39.44,89732.0,28.9837,29.1752,28.9763,29.0574,89732.0
2016-01-20 11:10:00,39.43,39.84,39.4,39.77,61859.0,29.05,29.3521,29.0279,29.3005,61859.0
2016-01-20 11:15:00,39.75,39.89,39.62,39.85,48330.0,29.2858,29.3889,29.19,29.3594,48330.0
2016-01-20 11:20:00,39.83,39.91,39.77,39.8,68152.0,29.3447,29.4036,29.3005,29.3226,68152.0
2016-01-20 11:25:00,39.8,39.94,39.76,39.86,53333.0,29.3226,29.4257,29.2931,29.3668,53333.0
2016-01-20 11:30:00,39.86,39.99,39.86,39.94,47961.0,29.3668,29.4626,29.3668,29.4257,47961.0
2016-01-20 11:35:00,39.94,40.08,39.9,39.95,51913.0,29.4257,29.5289,29.3963,29.4331,51913.0
2016-01-20 11:40:00,39.96,40.06,39.86,39.86,55113.0,29.4405,29.5141,29.3668,29.3668,55113.0
2016-01-20 11:45:00,39.87,40.08,39.87,39.94,126151.0,29.3742,29.5289,29.3742,29.4257,126151.0
2016-01-20 11:50:00,39.94,39.95,39.76,39.77,53446.0,29.4257,29.4331,29.2931,29.3005,53446.0
2016-01-20 11:55:00,39.78,40.02,39.76,39.91,92491.0,29.3079,29.4847,29.2931,29.4036,92491.0
2016-01-20 12:00:00,39.9,40.04,39.89,39.95,56587.0,29.3963,29.4994,29.3889,29.4331,56587.0
2016-01-20 12:05:00,39.95,39.95,39.75,39.8,39780.0,29.4331,29.4331,29.2858,29.3226,39780.0
2016-01-20 12:10:00,39.8,39.97,39.74,39.9,80912.0,29.3226,29.4478,29.2784,29.3963,80912.0
2016-01-20 12:15:00,39.89,39.93,39.73,39.78,44844.0,29.3889,29.4184,29.271,29.3079,44844.0
2016-01-20 12:20:00,39.78,39.79,39.52,39.59,57415.0,29.3079,29.3152,29.1163,29.1679,57415.0
2016-01-20 12:25:00,39.6,39.62,39.4,39.53,49122.0,29.1752,29.19,29.0279,29.1237,49122.0
2016-01-20 12:30:00,39.53,39.68,39.53,39.54,49571.0,29.1237,29.2342,29.1237,29.131,49571.0
2016-01-20 12:35:00,39.55,39.6,39.43,39.5,51350.0,29.1384,29.1752,29.05,29.1016,51350.0
2016-01-20 12:40:00,39.49,39.58,39.4,39.45,40996.0,29.0942,29.1605,29.0279,29.0647,40996.0
2016-01-20 12:45:00,39.45,39.54,39.38,39.53,60807.0,29.0647,29.131,29.0132,29.1237,60807.0
2016-01-20 12:50:00,39.52,39.8,39.47,39.78,53393.0,29.1163,29.3226,29.0795,29.3079,53393.0
2016-01-20 12:55:00,39.79,40.05,39.74,40.05,113295.0,29.3152,29.5068,29.2784,29.5068,113295.0
2016-01-20 13:00:00,40.04,40.15,39.87,40.08,98114.0,29.4994,29.5805,29.3742,29.5289,98114.0
2016-01-20 13:05:00,40.08,40.1,39.77,39.77,58299.0,29.5289,29.5436,29.3005,29.3005,58299.0
2016-01-20 13:10:00,39.76,39.84,39.68,39.71,39134.0,29.2931,29.3521,29.2342,29.2563,39134.0
2016-01-20 13:15:00,39.72,39.73,39.49,39.64,68379.0,29.2637,29.271,29.0942,29.2047,68379.0
2016-01-20 13:20:00,39.62,39.87,39.53,39.8,56410.0,29.19,29.3742,29.1237,29.3226,56410.0
2016-01-20 13:25:00,39.81,39.86,39.71,39.78,43234.0,29.33,29.3668,29.2563,29.3079,43234.0
2016-01-20 13:30:00,39.77,40.06,39.76,39.97,48724.0,29.3005,29.5141,29.2931,29.4478,48724.0
2016-01-20 13:35:00,39.94,40.24,39.85,40.19,66987.0,29.4257,29.6468,29.3594,29.6099,66987.0
2016-01-20 13:40:00,40.2,40.32,40.1,40.32,47431.0,29.6173,29.7057,29.5436,29.7057,47431.0
2016-01-20 13:45:00,40.31,40.4,40.19,40.28,68516.0,29.6983,29.7646,29.6099,29.6762,68516.0
2016-01-20 13:50:00,40.25,40.49,40.19,40.33,88772.0,29.6541,29.8309,29.6099,29.7131,88772.0
2016-01-20 13:55:00,40.31,40.34,40.17,40.18,54596.0,29.6983,29.7204,29.5952,29.6026,54596.0
2016-01-20 14:00:00,40.16,40.26,40.0,40.07,76941.0,29.5878,29.6615,29.4699,29.5215,76941.0
2016-01-20 14:05:00,40.08,40.33,40.04,40.31,61302.0,29.5289,29.7131,29.4994,29.6983,61302.0
2016-01-20 14:10:00,40.34,40.54,40.32,40.41,39878.0,29.7204,29.8678,29.7057,29.772,39878.0
2016-01-20 14:15:00,40.4,40.55,40.31,40.45,38305.0,29.7646,29.8752,29.6983,29.8015,38305.0
2016-01-20 14:20:00,40.45,40.57,40.34,40.52,48061.0,29.8015,29.8899,29.7204,29.853,48061.0
2016-01-20 14:25:00,40.52,40.57,40.28,40.29,64617.0,29.853,29.8899,29.6762,29.6836,64617.0
2016-01-20 14:30:00,40.3,40.36,40.05,40.2,55156.0,29.691,29.7352,29.5068,29.6173,55156.0
2016-01-20 14:35:00,40.25,40.37,40.08,40.36,43804.0,29.6541,29.7425,29.5289,29.7352,43804.0
2016-01-20 14:40:00,40.38,40.42,40.16,40.18,37240.0,29.7499,29.7794,29.5878,29.6026,37240.0
2016-01-20 14:45:00,40.17,40.26,40.02,40.03,54509.0,29.5952,29.6615,29.4847,29.492,54509.0
2016-01-20 14:50:00,40.06,40.19,39.94,40.13,66691.0,29.5141,29.6099,29.4257,29.5657,66691.0
2016-01-20 14:55:00,40.15,40.26,40.09,40.1,36093.0,29.5805,29.6615,29.5362,29.5436,36093.0
2016-01-20 15:00:00,40.11,40.28,40.05,40.28,42172.0,29.551,29.6762,29.5068,29.6762,42172.0
2016-01-20 15:05:00,40.29,40.48,40.29,40.45,38408.0,29.6836,29.8236,29.6836,29.8015,38408.0
2016-01-20 15:10:00,40.43,40.49,40.26,40.34,37763.0,29.7867,29.8309,29.6615,29.7204,37763.0
2016-01-20 15:15:00,40.33,40.85,40.32,40.75,79687.0,29.7131,30.0962,29.7057,30.0225,79687.0
2016-01-20 15:20:00,40.73,41.04,40.73,40.99,68381.0,30.0078,30.2362,30.0078,30.1993,68381.0
2016-01-20 15:25:00,41.03,41.14,40.89,41.05,109628.0,30.2288,30.3098,30.1256,30.2435,109628.0
2016-01-20 15:30:00,41.05,41.1,40.7,40.7,93831.0,30.2435,30.2804,29.9857,29.9857,93831.0
2016-01-20 15:35:00,40.71,40.87,40.65,40.85,94097.0,29.993,30.1109,29.9488,30.0962,94097.0
2016-01-20 15:40:00,40.86,40.87,40.59,40.66,156294.0,30.1035,30.1109,29.9046,29.9562,156294.0
2016-01-20 15:45:00,40.65,40.66,40.34,40.55,147708.0,29.9488,29.9562,29.7204,29.8752,147708.0
2016-01-20 15:50:00,40.54,40.61,40.41,40.58,157178.0,29.8678,29.9194,29.772,29.8973,157178.0
2016-01-20 15:55:00,40.58,40.58,40.38,40.49,329063.0,29.8973,29.8973,29.7499,29.8309,329063.0
2016-01-21 09:30:00,40.03,40.16,39.62,39.76,169106.0,29.492,29.5878,29.19,29.2931,169106.0
2016-01-21 09:35:00,39.74,40.09,39.42,39.56,78934.0,29.2784,29.5362,29.0426,29.1458,78934.0
2016-01-21 09:40:00,39.59,39.72,39.36,39.5,53975.0,29.1679,29.2637,28.9984,29.1016,53975.0
2016-01-21 09:45:00,39.52,39.52,39.12,39.19,69886.0,29.1163,29.1163,28.8216,28.8732,69886.0
2016-01-21 09:50:00,39.2,39.69,39.14,39.6,50614.0,28.8805,29.2415,28.8363,29.1752,50614.0
2016-01-21 09:55:00,39.58,39.71,39.37,39.41,77861.0,29.1605,29.2563,29.0058,29.0353,77861.0
2016-01-21 10:00:00,39.41,40.01,39.39,39.95,143517.0,29.0353,29.4773,29.0205,29.4331,143517.0
2016-01-21 10:05:00,39.95,40.35,39.88,40.24,77021.0,29.4331,29.7278,29.3815,29.6468,77021.0
2016-01-21 10:10:00,40.25,40.52,40.25,40.42,86774.0,29.6541,29.853,29.6541,29.7794,86774.0
2016-01-21 10:15:00,40.41,40.58,40.28,40.33,154083.0,29.772,29.8973,29.6762,29.7131,154083.0
2016-01-21 10:20:00,40.3,40.38,39.91,40.02,66956.0,29.691,29.7499,29.4036,29.4847,66956.0
2016-01-21 10:25:00,40.05,40.22,40.0,40.18,58784.0,29.5068,29.632,29.4699,29.6026,58784.0
2016-01-21 10:30:00,40.16,40.21,39.91,40.2,98003.0,29.5878,29.6247,29.4036,29.6173,98003.0
2016-01-21 10:35:00,40.23,40.29,39.93,40.06,65340.0,29.6394,29.6836,29.4184,29.5141,65340.0
2016-01-21 10:40:00,40.05,40.24,40.0,40.17,54547.0,29.5068,29.6468,29.4699,29.5952,54547.0
2016-01-21 10:45:00,40.16,40.34,40.08,40.09,115493.0,29.5878,29.7204,29.5289,29.5362,115493.0
2016-01-21 10:50:00,40.1,40.32,40.02,40.22,79203.0,29.5436,29.7057,29.4847,29.632,79203.0
2016-01-21 10:55:00,40.23,40.28,39.98,40.0,44400.0,29.6394,29.6762,29.4552,29.4699,44400.0
2016-01-21 11:00:00,40.01,40.44,39.86,40.41,115372.0,29.4773,29.7941,29.3668,29.772,115372.0
2016-01-21 11:05:00,40.4,40.75,40.36,40.59,150243.0,29.7646,30.0225,29.7352,29.9046,150243.0
2016-01-21 11:10:00,40.59,40.69,40.38,40.53,51563.0,29.9046,29.9783,29.7499,29.8604,51563.0
2016-01-21 11:15:00,40.5,40.63,40.38,40.55,50261.0,29.8383,29.9341,29.7499,29.8752,50261.0
2016-01-21 11:20:00,40.56,40.59,40.36,40.38,43826.0,29.8825,29.9046,29.7352,29.7499,43826.0
2016-01-21 11:25:00,40.37,40.4,40.21,40.32,48337.0,29.7425,29.7646,29.6247,29.7057,48337.0
2016-01-21 11:30:00,40.33,40.47,40.3,40.43,71822.0,29.7131,29.8162,29.691,29.7867,71822.0
2016-01-21 11:35:00,40.41,40.59,40.4,40.48,97171.0,29.772,29.9046,29.7646,29.8236,97171.0
2016-01-21 11:40:00,40.48,40.49,40.19,40.21,197234.0,29.8236,29.8309,29.6099,29.6247,197234.0
2016-01-21 11:45:00,40.19,40.34,40.18,40.3,126692.0,29.6099,29.7204,29.6026,29.691,126692.0
2016-01-21 11:50:00,40.29,40.43,40.28,40.36,46253.0,29.6836,29.7867,29.6762,29.7352,46253.0
2016-01-21 11:55:00,40.37,40.42,40.15,40.21,141410.0,29.7425,29.7794,29.5805,29.6247,141410.0
2016-01-21 12:00:00,40.21,40.44,40.21,40.35,128933.0,29.6247,29.7941,29.6247,29.7278,128933.0
2016-01-21 12:05:00,40.35,40.44,40.28,40.32,99260.0,29.7278,29.7941,29.6762,29.7057,99260.0
2016-01-21 12:10:00,40.34,40.38,40.16,40.2,58337.0,29.7204,29.7499,29.5878,29.6173,58337.0
2016-01-21 12:15:00,40.21,40.37,40.2,40.25,50988.0,29.6247,29.7425,29.6173,29.6541,50988.0
2016-01-21 12:20:00,40.25,40.26,40.01,40.11,69724.0,29.6541,29.6615,29.4773,29.551,69724.0
2016-01-21 12:25:00,40.11,40.22,40.09,40.16,30963.0,29.551,29.632,29.5362,29.5878,30963.0
2016-01-21 12:30:00,40.16,40.19,40.03,40.11,46638.0,29.5878,29.6099,29.492,29.551,46638.0
2016-01-21 12:35:00,40.14,40.33,39.98,40.2,154781.0,29.5731,29.7131,29.4552,29.6173,154781.0
2016-01-21 12:40:00,40.19,40.33,40.17,40.25,45860.0,29.6099,29.7131,29.5952,29.6541,45860.0
2016-01-21 12:45:00,40.25,40.28,40.15,40.18,34010.0,29.6541,29.6762,29.5805,29.6026,34010.0
2016-01-21 12:50:00,40.17,40.23,40.09,40.16,61186.0,29.5952,29.6394,29.5362,29.5878,61186.0
2016-01-21 12:55:00,40.17,40.3,40.14,40.29,31450.0,29.5952,29.691,29.5731,29.6836,31450.0
2016-01-21 13:00:00,40.3,40.39,40.24,40.36,107153.0,29.691,29.7573,29.6468,29.7352,107153.0
2016-01-21 13:05:00,40.36,40.41,40.34,40.37,70363.0,29.7352,29.772,29.7204,29.7425,70363.0
2016-01-21 13:10:00,40.38,40.42,40.23,40.25,87494.0,29.7499,29.7794,29.6394,29.6541,87494.0
2016-01-21 13:15:00,40.24,40.32,40.18,40.2,59754.0,29.6468,29.7057,29.6026,29.6173,59754.0
2016-01-21 13:20:00,40.2,40.2,39.91,40.04,78852.0,29.6173,29.6173,29.4036,29.4994,78852.0
2016-01-21 13:25:00,40.03,40.06,39.89,39.9,75098.0,29.492,29.5141,29.3889,29.3963,75098.0
2016-01-21 13:30:00,39.89,39.99,39.67,39.71,58053.0,29.3889,29.4626,29.2268,29.2563,58053.0
2016-01-21 13:35:00,39.7,39.98,39.7,39.97,45105.0,29.2489,29.4552,29.2489,29.4478,45105.0
2016-01-21 13:40:00,39.96,40.0,39.88,39.88,28356.0,29.4405,29.4699,29.3815,29.3815,28356.0
2016-01-21 13:45:00,39.89,40.0,39.85,39.89,38998.0,29.3889,29.4699,29.3594,29.3889,38998.0
2016-01-21 13:50:00,39.87,39.87,39.67,39.77,82901.0,29.3742,29.3742,29.2268,29.3005,82901.0
2016-01-21 13:55:00,39.79,39.92,39.76,39.8,62394.0,29.3152,29.411,29.2931,29.3226,62394.0
2016-01-21 14:00:00,39.81,39.87,39.68,39.79,60440.0,29.33,29.3742,29.2342,29.3152,60440.0
2016-01-21 14:05:00,39.78,39.87,39.7,39.7,47352.0,29.3079,29.3742,29.2489,29.2489,47352.0
2016-01-21 14:10:00,39.7,39.71,39.51,39.56,71023.0,29.2489,29.2563,29.1089,29.1458,71023.0
2016-01-21 14:15:00,39.58,39.61,39.51,39.56,30302.0,29.1605,29.1826,29.1089,29.1458,30302.0
2016-01-21 14:20:00,39.56,39.7,39.46,39.46,55558.0,29.1458,29.2489,29.0721,29.0721,55558.0
2016-01-21 14:25:00,39.47,39.57,39.35,39.57,55033.0,29.0795,29.1531,28.9911,29.1531,55033.0
2016-01-21 14:30:00,39.57,39.69,39.51,39.54,54747.0,29.1531,29.2415,29.1089,29.131,54747.0
2016-01-21 14:35:00,39.54,39.81,39.54,39.71,42976.0,29.131,29.33,29.131,29.2563,42976.0
2016-01-21 14:40:00,39.71,39.92,39.68,39.81,59258.0,29.2563,29.411,29.2342,29.33,59258.0
2016-01-21 14:45:00,39.81,39.84,39.67,39.68,54375.0,29.33,29.3521,29.2268,29.2342,54375.0
2016-01-21 14:50:00,39.68,39.81,39.63,39.68,126166.0,29.2342,29.33,29.1973,29.2342,126166.0
2016-01-21 14:55:00,39.69,39.89,39.66,39.86,70268.0,29.2415,29.3889,29.2194,29.3668,70268.0
2016-01-21 15:00:00,39.86,39.86,39.71,39.75,50954.0,29.3668,29.3668,29.2563,29.2858,50954.0
2016-01-21 15:05:00,39.74,39.76,39.48,39.57,65683.0,29.2784,29.2931,29.0868,29.1531,65683.0
2016-01-21 15:10:00,39.6,39.78,39.53,39.72,102193.0,29.1752,29.3079,29.1237,29.2637,102193.0
2016-01-21 15:15:00,39.73,39.76,39.57,39.73,84021.0,29.271,29.2931,29.1531,29.271,84021.0
2016-01-21 15:20:00,39.73,39.73,39.6,39.62,101445.0,29.271,29.271,29.1752,29.19,101445.0
2016-01-21 15:25:00,39.62,39.67,39.53,39.54,115137.0,29.19,29.2268,29.1237,29.131,115137.0
2016-01-21 15:30:00,39.53,39.76,39.52,39.7,137052.0,29.1237,29.2931,29.1163,29.2489,137052.0
2016-01-21 15:35:00,39.71,39.74,39.58,39.61,120416.0,29.2563,29.2784,29.1605,29.1826,120416.0
2016-01-21 15:40:00,39.62,39.77,39.54,39.7,144049.0,29.19,29.3005,29.131,29.2489,144049.0
2016-01-21 15:45:00,39.7,39.75,39.56,39.65,171715.0,29.2489,29.2858,29.1458,29.2121,171715.0
2016-01-21 15:50:00,39.64,39.83,39.63,39.82,148915.0,29.2047,29.3447,29.1973,29.3373,148915.0
2016-01-21 15:55:00,39.82,39.83,39.6,39.61,281624.0,29.3373,29.3447,29.1752,29.1826,281624.0
2016-01-22 09:30:00,40.69,40.88,40.61,40.8,134203.0,29.9783,30.1183,29.9194,30.0593,134203.0
2016-01-22 09:35:00,40.75,41.04,40.5,40.91,166234.0,30.0225,30.2362,29.8383,30.1404,166234.0
2016-01-22 09:40:00,40.93,41.22,40.66,40.93,171498.0,30.1551,30.3688,29.9562,30.1551,171498.0
2016-01-22 09:45:00,40.91,41.25,40.66,41.24,217533.0,30.1404,30.3909,29.9562,30.3835,217533.0
2016-01-22 09:50:00,41.22,41.36,41.06,41.24,86606.0,30.3688,30.4719,30.2509,30.3835,86606.0
2016-01-22 09:55:00,41.25,41.59,41.09,41.58,142586.0,30.3909,30.6414,30.273,30.634,142586.0
2016-01-22 10:00:00,41.59,41.81,41.52,41.76,128596.0,30.6414,30.8035,30.5898,30.7666,128596.0
2016-01-22 10:05:00,41.77,41.86,41.52,41.83,238659.0,30.774,30.8403,30.5898,30.8182,238659.0
2016-01-22 10:10:00,41.83,42.15,41.81,42.11,149941.0,30.8182,31.0539,30.8035,31.0245,149941.0
2016-01-22 10:15:00,42.11,42.14,41.86,42.07,162006.0,31.0245,31.0466,30.8403,30.995,162006.0
2016-01-22 10:20:00,42.05,42.07,41.78,41.86,240525.0,30.9803,30.995,30.7814,30.8403,240525.0
2016-01-22 10:25:00,41.85,42.02,41.78,41.99,103526.0,30.8329,30.9582,30.7814,30.9361,103526.0
2016-01-22 10:30:00,42.0,42.18,41.93,42.11,120834.0,30.9434,31.0761,30.8919,31.0245,120834.0
2016-01-22 10:35:00,42.09,42.45,42.09,42.43,151932.0,31.0097,31.275,31.0097,31.2602,151932.0
2016-01-22 10:40:00,42.44,42.59,42.3,42.44,103635.0,31.2676,31.3781,31.1645,31.2676,103635.0
2016-01-22 10:45:00,42.43,42.49,42.36,42.39,87335.0,31.2602,31.3044,31.2087,31.2308,87335.0
2016-01-22 10:50:00,42.41,42.65,42.4,42.55,132398.0,31.2455,31.4223,31.2381,31.3486,132398.0
2016-01-22 10:55:00,42.55,42.57,42.32,42.32,116541.0,31.3486,31.3634,31.1792,31.1792,116541.0
2016-01-22 11:00:00,42.31,42.47,42.31,42.4,107944.0,31.1718,31.2897,31.1718,31.2381,107944.0
2016-01-22 11:05:00,42.38,42.46,42.2,42.22,198122.0,31.2234,31.2823,31.0908,31.1055,198122.0
2016-01-22 11:10:00,42.22,42.65,42.2,42.55,117467.0,31.1055,31.4223,31.0908,31.3486,117467.0
2016-01-22 11:15:00,42.53,42.58,42.39,42.39,145311.0,31.3339,31.3708,31.2308,31.2308,145311.0
2016-01-22 11:20:00,42.4,42.54,42.35,42.47,156087.0,31.2381,31.3413,31.2013,31.2897,156087.0
2016-01-22 11:25:00,42.45,42.73,42.4,42.7,145496.0,31.275,31.4813,31.2381,31.4592,145496.0
2016-01-22 11:30:00,42.7,42.76,42.59,42.71,56362.0,31.4592,31.5034,31.3781,31.4665,56362.0
2016-01-22 11:35:00,42.72,42.84,42.63,42.68,73838.0,31.4739,31.5623,31.4076,31.4444,73838.0
2016-01-22 11:40:00,42.67,42.84,42.64,42.84,109338.0,31.4371,31.5623,31.415,31.5623,109338.0
2016-01-22 11:45:00,42.84,42.9,42.73,42.84,128014.0,31.5623,31.6065,31.4813,31.5623,128014.0
2016-01-22 11:50:00,42.85,43.0,42.79,42.9,121962.0,31.5697,31.6802,31.5255,31.6065,121962.0
2016-01-22 11:55:00,42.92,42.95,42.8,42.84,54071.0,31.6212,31.6433,31.5328,31.5623,54071.0
2016-01-22 12:00:00,42.85,42.99,42.84,42.93,58281.0,31.5697,31.6728,31.5623,31.6286,58281.0
2016-01-22 12:05:00,42.9,43.16,42.88,43.11,64911.0,31.6065,31.7981,31.5918,31.7612,64911.0
2016-01-22 12:10:00,43.1,43.2,42.89,43.2,82978.0,31.7539,31.8275,31.5991,31.8275,82978.0
2016-01-22 12:15:00,43.2,43.22,43.08,43.16,39407.0,31.8275,31.8423,31.7391,31.7981,39407.0
2016-01-22 12:20:00,43.19,43.3,43.06,43.07,45102.0,31.8202,31.9012,31.7244,31.7318,45102.0
2016-01-22 12:25:00,43.05,43.14,42.96,43.05,36121.0,31.717,31.7833,31.6507,31.717,36121.0
2016-01-22 12:30:00,43.05,43.24,42.98,43.2,63114.0,31.717,31.857,31.6655,31.8275,63114.0
2016-01-22 12:35:00,43.21,43.27,43.12,43.26,34172.0,31.8349,31.8791,31.7686,31.8717,34172.0
2016-01-22 12:40:00,43.25,43.25,43.11,43.12,31815.0,31.8644,31.8644,31.7612,31.7686,31815.0
2016-01-22 12:45:00,43.11,43.15,42.99,43.07,74357.0,31.7612,31.7907,31.6728,31.7318,74357.0
2016-01-22 12:50:00,43.07,43.1,43.0,43.02,25422.0,31.7318,31.7539,31.6802,31.6949,25422.0
2016-01-22 12:55:00,43.01,43.24,43.0,43.23,33240.0,31.6876,31.857,31.6802,31.8496,33240.0
2016-01-22 13:00:00,43.21,43.26,43.1,43.24,39204.0,31.8349,31.8717,31.7539,31.857,39204.0
2016-01-22 13:05:00,43.24,43.25,43.06,43.08,39330.0,31.857,31.8644,31.7244,31.7391,39330.0
2016-01-22 13:10:00,43.08,43.39,43.08,43.35,57373.0,31.7391,31.9675,31.7391,31.938,57373.0
2016-01-22 13:15:00,43.36,43.53,43.35,43.5,74064.0,31.9454,32.0707,31.938,32.0486,74064.0
2016-01-22 13:20:00,43.49,43.63,43.47,43.59,107418.0,32.0412,32.1443,32.0265,32.1149,107418.0
2016-01-22 13:25:00,43.6,43.76,43.59,43.73,137139.0,32.1222,32.2401,32.1149,32.218,137139.0
2016-01-22 13:30:00,43.75,43.78,43.69,43.76,74017.0,32.2327,32.2548,32.1885,32.2401,74017.0
2016-01-22 13:35:00,43.78,43.84,43.76,43.79,63735.0,32.2548,32.2991,32.2401,32.2622,63735.0
2016-01-22 13:40:00,43.78,43.92,43.78,43.86,65255.0,32.2548,32.358,32.2548,32.3138,65255.0
2016-01-22 13:45:00,43.85,43.98,43.82,43.9,89854.0,32.3064,32.4022,32.2843,32.3433,89854.0
2016-01-22 13:50:00,43.91,43.91,43.7,43.84,62056.0,32.3506,32.3506,32.1959,32.2991,62056.0
2016-01-22 13:55:00,43.84,43.89,43.79,43.83,60317.0,32.2991,32.3359,32.2622,32.2917,60317.0
2016-01-22 14:00:00,43.82,43.82,43.59,43.61,121935.0,32.2843,32.2843,32.1149,32.1296,121935.0
2016-01-22 14:05:00,43.61,43.61,43.47,43.5,98694.0,32.1296,32.1296,32.0265,32.0486,98694.0
2016-01-22 14:10:00,43.5,43.52,43.4,43.46,103547.0,32.0486,32.0633,31.9749,32.0191,103547.0
2016-01-22 14:15:00,43.46,43.47,43.37,43.41,52758.0,32.0191,32.0265,31.9528,31.9823,52758.0
2016-01-22 14:20:00,43.41,43.45,43.25,43.26,56589.0,31.9823,32.0117,31.8644,31.8717,56589.0
2016-01-22 14:25:00,43.26,43.37,43.25,43.33,52906.0,31.8717,31.9528,31.8644,31.9233,52906.0
2016-01-22 14:30:00,43.33,43.39,43.26,43.3,59800.0,31.9233,31.9675,31.8717,31.9012,59800.0
2016-01-22 14:35:00,43.3,43.37,43.1,43.17,117014.0,31.9012,31.9528,31.7539,31.8054,117014.0
2016-01-22 14:40:00,43.17,43.19,43.0,43.15,87799.0,31.8054,31.8202,31.6802,31.7907,87799.0
2016-01-22 14:45:00,43.14,43.21,43.12,43.16,50089.0,31.7833,31.8349,31.7686,31.7981,50089.0
2016-01-22 14:50:00,43.15,43.3,43.08,43.24,58985.0,31.7907,31.9012,31.7391,31.857,58985.0
2016-01-22 14:55:00,43.24,43.24,43.03,43.1,69126.0,31.857,31.857,31.7023,31.7539,69126.0
2016-01-22 15:00:00,43.1,43.12,42.87,42.89,80686.0,31.7539,31.7686,31.5844,31.5991,80686.0
2016-01-22 15:05:00,42.88,42.88,42.66,42.73,82503.0,31.5918,31.5918,31.4297,31.4813,82503.0
2016-01-22 15:10:00,42.73,42.89,42.73,42.89,67020.0,31.4813,31.5991,31.4813,31.5991,67020.0
2016-01-22 15:15:00,42.9,42.98,42.86,42.9,83112.0,31.6065,31.6655,31.577,31.6065,83112.0
2016-01-22 15:20:00,42.89,42.97,42.78,42.81,66640.0,31.5991,31.6581,31.5181,31.5402,66640.0
2016-01-22 15:25:00,42.8,42.88,42.72,42.84,67074.0,31.5328,31.5918,31.4739,31.5623,67074.0
2016-01-22 15:30:00,42.85,42.86,42.65,42.67,101978.0,31.5697,31.577,31.4223,31.4371,101978.0
2016-01-22 15:35:00,42.67,42.76,42.61,42.74,105856.0,31.4371,31.5034,31.3929,31.4886,105856.0
2016-01-22 15:40:00,42.74,42.78,42.64,42.76,119920.0,31.4886,31.5181,31.415,31.5034,119920.0
2016-01-22 15:45:00,42.77,42.83,42.75,42.82,141252.0,31.5107,31.5549,31.496,31.5476,141252.0
2016-01-22 15:50:00,42.82,42.83,42.75,42.82,204452.0,31.5476,31.5549,31.496,31.5476,204452.0
2016-01-22 15:55:00,42.83,42.92,42.79,42.83,418939.0,31.5549,31.6212,31.5255,31.5549,418939.0
2016-01-25 09:30:00,42.17,42.17,42.01,42.04,119587.0,31.0687,31.0687,30.9508,30.9729,119587.0
2016-01-25 09:35:00,42.05,42.59,41.97,42.45,144450.0,30.9803,31.3781,30.9213,31.275,144450.0
2016-01-25 09:40:00,42.45,42.78,42.3,42.63,102959.0,31.275,31.5181,31.1645,31.4076,102959.0
2016-01-25 09:45:00,42.63,42.89,42.58,42.87,86392.0,31.4076,31.5991,31.3708,31.5844,86392.0
2016-01-25 09:50:00,42.87,42.99,42.71,42.85,107617.0,31.5844,31.6728,31.4665,31.5697,107617.0
2016-01-25 09:55:00,42.84,42.95,42.31,42.38,107058.0,31.5623,31.6433,31.1718,31.2234,107058.0
2016-01-25 10:00:00,42.35,43.04,42.32,42.92,87906.0,31.2013,31.7097,31.1792,31.6212,87906.0
2016-01-25 10:05:00,42.95,43.23,42.95,43.01,87240.0,31.6433,31.8496,31.6433,31.6876,87240.0
2016-01-25 10:10:00,43.0,43.07,42.74,42.77,152187.0,31.6802,31.7318,31.4886,31.5107,152187.0
2016-01-25 10:15:00,42.78,43.14,42.69,42.74,88278.0,31.5181,31.7833,31.4518,31.4886,88278.0
2016-01-25 10:20:00,42.72,42.79,42.53,42.67,55712.0,31.4739,31.5255,31.3339,31.4371,55712.0
2016-01-25 10:25:00,42.69,42.75,42.54,42.68,79149.0,31.4518,31.496,31.3413,31.4444,79149.0
2016-01-25 10:30:00,42.68,42.94,42.5,42.73,69378.0,31.4444,31.636,31.3118,31.4813,69378.0
2016-01-25 10:35:00,42.69,42.69,42.45,42.55,42789.0,31.4518,31.4518,31.275,31.3486,42789.0
2016-01-25 10:40:00,42.57,42.57,42.27,42.32,31191.0,31.3634,31.3634,31.1424,31.1792,31191.0
2016-01-25 10:45:00,42.31,42.53,42.24,42.45,31370.0,31.1718,31.3339,31.1203,31.275,31370.0
2016-01-25 10:50:00,42.45,42.58,42.45,42.52,51858.0,31.275,31.3708,31.275,31.3265,51858.0
2016-01-25 10:55:00,42.52,42.65,42.43,42.47,45013.0,31.3265,31.4223,31.2602,31.2897,45013.0
2016-01-25 11:00:00,42.45,42.47,42.26,42.44,47190.0,31.275,31.2897,31.135,31.2676,47190.0
2016-01-25 11:05:00,42.43,42.45,42.11,42.19,36631.0,31.2602,31.275,31.0245,31.0834,36631.0
2016-01-25 11:10:00,42.18,42.24,42.05,42.16,29102.0,31.0761,31.1203,30.9803,31.0613,29102.0
2016-01-25 11:15:00,42.16,42.28,42.09,42.17,83578.0,31.0613,31.1497,31.0097,31.0687,83578.0
2016-01-25 11:20:00,42.17,42.33,42.11,42.23,51700.0,31.0687,31.1866,31.0245,31.1129,51700.0
2016-01-25 11:25:00,42.25,42.36,42.11,42.27,36110.0,31.1276,31.2087,31.0245,31.1424,36110.0
2016-01-25 11:30:00,42.28,42.28,42.0,42.05,34387.0,31.1497,31.1497,30.9434,30.9803,34387.0
2016-01-25 11:35:00,42.05,42.06,41.89,41.92,25572.0,30.9803,30.9876,30.8624,30.8845,25572.0
2016-01-25 11:40:00,41.92,42.15,41.9,42.04,45312.0,30.8845,31.0539,30.8698,30.9729,45312.0
2016-01-25 11:45:00,42.03,42.07,41.95,42.07,39526.0,30.9655,30.995,30.9066,30.995,39526.0
2016-01-25 11:50:00,42.08,42.31,42.05,42.28,39864.0,31.0024,31.1718,30.9803,31.1497,39864.0
2016-01-25 11:55:00,42.29,42.37,42.26,42.28,38782.0,31.1571,31.216,31.135,31.1497,38782.0
2016-01-25 12:00:00,42.3,42.33,42.1,42.15,46221.0,31.1645,31.1866,31.0171,31.0539,46221.0
2016-01-25 12:05:00,42.13,42.24,42.05,42.24,25257.0,31.0392,31.1203,30.9803,31.1203,25257.0
2016-01-25 12:10:00,42.25,42.29,42.0,42.01,28122.0,31.1276,31.1571,30.9434,30.9508,28122.0
2016-01-25 12:15:00,41.99,42.24,41.99,42.21,25996.0,30.9361,31.1203,30.9361,31.0982,25996.0
2016-01-25 12:20:00,42.23,42.26,42.14,42.17,33674.0,31.1129,31.135,31.0466,31.0687,33674.0
2016-01-25 12:25:00,42.17,42.18,42.0,42.1,51953.0,31.0687,31.0761,30.9434,31.0171,51953.0
2016-01-25 12:30:00,42.09,42.17,42.08,42.16,36503.0,31.0097,31.0687,31.0024,31.0613,36503.0
2016-01-25 12:35:00,42.16,42.22,42.11,42.2,32148.0,31.0613,31.1055,31.0245,31.0908,32148.0
2016-01-25 12:40:00,42.21,42.35,42.16,42.16,27951.0,31.0982,31.2013,31.0613,31.0613,27951.0
2016-01-25 12:45:00,42.17,42.19,42.08,42.19,22867.0,31.0687,31.0834,31.0024,31.0834,22867.0
2016-01-25 12:50:00,42.18,42.21,42.11,42.15,17384.0,31.0761,31.0982,31.0245,31.0539,17384.0
2016-01-25 12:55:00,42.14,42.15,41.98,42.01,34968.0,31.0466,31.0539,30.9287,30.9508,34968.0
2016-01-25 13:00:00,42.02,42.09,41.99,42.08,20557.0,30.9582,31.0097,30.9361,31.0024,20557.0
2016-01-25 13:05:00,42.09,42.2,42.08,42.15,37991.0,31.0097,31.0908,31.0024,31.0539,37991.0
2016-01-25 13:10:00,42.16,42.18,42.05,42.1,23988.0,31.0613,31.0761,30.9803,31.0171,23988.0
2016-01-25 13:15:00,42.08,42.11,41.96,41.98,19634.0,31.0024,31.0245,30.914,30.9287,19634.0
2016-01-25 13:20:00,41.99,42.04,41.85,41.86,27230.0,30.9361,30.9729,30.8329,30.8403,27230.0
2016-01-25 13:25:00,41.86,41.92,41.81,41.87,15937.0,30.8403,30.8845,30.8035,30.8477,15937.0
2016-01-25 13:30:00,41.87,41.97,41.77,41.77,28869.0,30.8477,30.9213,30.774,30.774,28869.0
2016-01-25 13:35:00,41.76,41.91,41.75,41.84,39479.0,30.7666,30.8771,30.7592,30.8256,39479.0
2016-01-25 13:40:00,41.84,41.85,41.73,41.75,28667.0,30.8256,30.8329,30.7445,30.7592,28667.0
2016-01-25 13:45:00,41.75,41.85,41.63,41.64,47112.0,30.7592,30.8329,30.6708,30.6782,47112.0
2016-01-25 13:50:00,41.65,41.67,41.54,41.55,25722.0,30.6856,30.7003,30.6045,30.6119,25722.0
2016-01-25 13:55:00,41.56,41.63,41.49,41.49,55012.0,30.6193,30.6708,30.5677,30.5677,55012.0
2016-01-25 14:00:00,41.48,41.65,41.47,41.57,51817.0,30.5603,30.6856,30.553,30.6266,51817.0
2016-01-25 14:05:00,41.57,41.71,41.57,41.7,41268.0,30.6266,30.7298,30.6266,30.7224,41268.0
2016-01-25 14:10:00,41.7,41.74,41.61,41.64,30622.0,30.7224,30.7519,30.6561,30.6782,30622.0
2016-01-25 14:15:00,41.64,41.67,41.51,41.58,36411.0,30.6782,30.7003,30.5824,30.634,36411.0
2016-01-25 14:20:00,41.57,41.58,41.39,41.43,27706.0,30.6266,30.634,30.494,30.5235,27706.0
2016-01-25 14:25:00,41.43,41.5,41.35,41.48,24884.0,30.5235,30.5751,30.4646,30.5603,24884.0
2016-01-25 14:30:00,41.5,41.5,41.31,41.35,25673.0,30.5751,30.5751,30.4351,30.4646,25673.0
2016-01-25 14:35:00,41.35,41.45,41.28,41.43,34563.0,30.4646,30.5382,30.413,30.5235,34563.0
2016-01-25 14:40:00,41.42,41.42,41.21,41.22,37082.0,30.5161,30.5161,30.3614,30.3688,37082.0
2016-01-25 14:45:00,41.22,41.34,41.19,41.21,36078.0,30.3688,30.4572,30.3467,30.3614,36078.0
2016-01-25 14:50:00,41.2,41.28,41.18,41.26,38215.0,30.354,30.413,30.3393,30.3982,38215.0
2016-01-25 14:55:00,41.26,41.33,41.22,41.29,48267.0,30.3982,30.4498,30.3688,30.4203,48267.0
2016-01-25 15:00:00,41.3,41.42,41.3,41.4,38301.0,30.4277,30.5161,30.4277,30.5014,38301.0
2016-01-25 15:05:00,41.4,41.4,41.22,41.22,60762.0,30.5014,30.5014,30.3688,30.3688,60762.0
2016-01-25 15:10:00,41.21,41.24,41.15,41.2,58956.0,30.3614,30.3835,30.3172,30.354,58956.0
2016-01-25 15:15:00,41.2,41.27,41.16,41.27,55986.0,30.354,30.4056,30.3246,30.4056,55986.0
2016-01-25 15:20:00,41.26,41.26,41.01,41.03,76756.0,30.3982,30.3982,30.2141,30.2288,76756.0
2016-01-25 15:25:00,41.04,41.17,41.01,41.03,52493.0,30.2362,30.3319,30.2141,30.2288,52493.0
2016-01-25 15:30:00,41.01,41.17,40.97,41.03,89837.0,30.2141,30.3319,30.1846,30.2288,89837.0
2016-01-25 15:35:00,41.02,41.02,40.89,40.96,82983.0,30.2214,30.2214,30.1256,30.1772,82983.0
2016-01-25 15:40:00,40.95,40.99,40.86,40.87,104943.0,30.1699,30.1993,30.1035,30.1109,104943.0
2016-01-25 15:45:00,40.86,40.95,40.79,40.8,236207.0,30.1035,30.1699,30.052,30.0593,236207.0
2016-01-25 15:50:00,40.8,40.82,40.75,40.77,331749.0,30.0593,30.0741,30.0225,30.0372,331749.0
2016-01-25 15:55:00,40.77,40.79,40.67,40.77,360868.0,30.0372,30.052,29.9636,30.0372,360868.0
2016-01-26 09:30:00,41.08,41.47,41.01,41.21,140951.0,30.2656,30.553,30.2141,30.3614,140951.0
2016-01-26 09:35:00,41.17,41.27,40.91,40.91,44927.0,30.3319,30.4056,30.1404,30.1404,44927.0
2016-01-26 09:40:00,40.96,41.18,40.76,40.76,62052.0,30.1772,30.3393,30.0299,30.0299,62052.0
2016-01-26 09:45:00,40.76,40.79,40.54,40.66,55919.0,30.0299,30.052,29.8678,29.9562,55919.0
2016-01-26 09:50:00,40.69,40.8,40.46,40.63,66604.0,29.9783,30.0593,29.8088,29.9341,66604.0
2016-01-26 09:55:00,40.64,40.69,40.52,40.67,25740.0,29.9415,29.9783,29.853,29.9636,25740.0
2016-01-26 10:00:00,40.68,41.04,40.67,41.01,54541.0,29.9709,30.2362,29.9636,30.2141,54541.0
2016-01-26 10:05:00,41.01,41.18,40.79,41.04,67013.0,30.2141,30.3393,30.052,30.2362,67013.0
2016-01-26 10:10:00,41.04,41.23,41.03,41.07,85509.0,30.2362,30.3761,30.2288,30.2583,85509.0
2016-01-26 10:15:00,41.07,41.19,40.99,41.13,63936.0,30.2583,30.3467,30.1993,30.3025,63936.0
2016-01-26 10:20:00,41.13,41.19,40.95,41.05,67065.0,30.3025,30.3467,30.1699,30.2435,67065.0
2016-01-26 10:25:00,41.09,41.26,41.06,41.13,39486.0,30.273,30.3982,30.2509,30.3025,39486.0
2016-01-26 10:30:00,41.12,41.2,41.05,41.11,33723.0,30.2951,30.354,30.2435,30.2877,33723.0
2016-01-26 10:35:00,41.1,41.31,41.08,41.23,35812.0,30.2804,30.4351,30.2656,30.3761,35812.0
2016-01-26 10:40:00,41.24,41.27,41.17,41.23,31520.0,30.3835,30.4056,30.3319,30.3761,31520.0
2016-01-26 10:45:00,41.23,41.23,40.9,40.92,32156.0,30.3761,30.3761,30.133,30.1477,32156.0
2016-01-26 10:50:00,40.92,41.06,40.9,40.95,61136.0,30.1477,30.2509,30.133,30.1699,61136.0
2016-01-26 10:55:00,40.93,40.94,40.75,40.78,72484.0,30.1551,30.1625,30.0225,30.0446,72484.0
2016-01-26 11:00:00,40.77,40.91,40.75,40.86,128509.0,30.0372,30.1404,30.0225,30.1035,128509.0
2016-01-26 11:05:00,40.88,40.91,40.69,40.71,53046.0,30.1183,30.1404,29.9783,29.993,53046.0
2016-01-26 11:10:00,40.7,40.76,40.64,40.67,44683.0,29.9857,30.0299,29.9415,29.9636,44683.0
2016-01-26 11:15:00,40.68,40.72,40.59,40.68,73684.0,29.9709,30.0004,29.9046,29.9709,73684.0
2016-01-26 11:20:00,40.68,40.9,40.67,40.85,75503.0,29.9709,30.133,29.9636,30.0962,75503.0
2016-01-26 11:25:00,40.85,40.87,40.76,40.79,49887.0,30.0962,30.1109,30.0299,30.052,49887.0
2016-01-26 11:30:00,40.81,40.81,40.53,40.57,65224.0,30.0667,30.0667,29.8604,29.8899,65224.0
2016-01-26 11:35:00,40.56,40.59,40.46,40.56,46652.0,29.8825,29.9046,29.8088,29.8825,46652.0
2016-01-26 11:40:00,40.54,40.58,40.46,40.51,47686.0,29.8678,29.8973,29.8088,29.8457,47686.0
2016-01-26 11:45:00,40.5,40.56,40.4,40.41,66505.0,29.8383,29.8825,29.7646,29.772,66505.0
2016-01-26 11:50:00,40.4,40.54,40.39,40.49,48781.0,29.7646,29.8678,29.7573,29.8309,48781.0
2016-01-26 11:55:00,40.49,40.49,40.37,40.45,51181.0,29.8309,29.8309,29.7425,29.8015,51181.0
2016-01-26 12:00:00,40.47,40.63,40.47,40.6,53696.0,29.8162,29.9341,29.8162,29.912,53696.0
2016-01-26 12:05:00,40.58,40.59,40.51,40.57,41493.0,29.8973,29.9046,29.8457,29.8899,41493.0
2016-01-26 12:10:00,40.57,40.74,40.56,40.74,97666.0,29.8899,30.0151,29.8825,30.0151,97666.0
2016-01-26 12:15:00,40.74,40.88,40.72,40.84,27234.0,30.0151,30.1183,30.0004,30.0888,27234.0
2016-01-26 12:20:00,40.84,40.99,40.8,40.93,48026.0,30.0888,30.1993,30.0593,30.1551,48026.0
2016-01-26 12:25:00,40.95,41.02,40.93,40.97,24160.0,30.1699,30.2214,30.1551,30.1846,24160.0
2016-01-26 12:30:00,40.99,41.25,40.97,41.2,48725.0,30.1993,30.3909,30.1846,30.354,48725.0
2016-01-26 12:35:00,41.22,41.29,41.11,41.11,32075.0,30.3688,30.4203,30.2877,30.2877,32075.0
2016-01-26 12:40:00,41.13,41.2,41.12,41.18,27338.0,30.3025,30.354,30.2951,30.3393,27338.0
2016-01-26 12:45:00,41.18,41.18,41.02,41.11,49468.0,30.3393,30.3393,30.2214,30.2877,49468.0
2016-01-26 12:50:00,41.1,41.14,40.96,40.99,23685.0,30.2804,30.3098,30.1772,30.1993,23685.0
2016-01-26 12:55:00,40.98,41.03,40.96,40.99,24055.0,30.192,30.2288,30.1772,30.1993,24055.0
2016-01-26 13:00:00,40.99,41.21,40.99,41.21,23856.0,30.1993,30.3614,30.1993,30.3614,23856.0
2016-01-26 13:05:00,41.21,41.21,41.06,41.08,33753.0,30.3614,30.3614,30.2509,30.2656,33753.0
2016-01-26 13:10:00,41.08,41.17,41.08,41.14,18716.0,30.2656,30.3319,30.2656,30.3098,18716.0
2016-01-26 13:15:00,41.13,41.22,41.12,41.21,27728.0,30.3025,30.3688,30.2951,30.3614,27728.0
2016-01-26 13:20:00,41.2,41.37,41.19,41.35,23526.0,30.354,30.4793,30.3467,30.4646,23526.0
2016-01-26 13:25:00,41.34,41.39,41.2,41.21,29855.0,30.4572,30.494,30.354,30.3614,29855.0
2016-01-26 13:30:00,41.19,41.23,41.1,41.14,22249.0,30.3467,30.3761,30.2804,30.3098,22249.0
2016-01-26 13:35:00,41.14,41.16,41.08,41.1,25595.0,30.3098,30.3246,30.2656,30.2804,25595.0
2016-01-26 13:40:00,41.11,41.28,41.11,41.14,28753.0,30.2877,30.413,30.2877,30.3098,28753.0
2016-01-26 13:45:00,41.16,41.25,41.13,41.25,18152.0,30.3246,30.3909,30.3025,30.3909,18152.0
2016-01-26 13:50:00,41.26,41.27,41.16,41.17,20424.0,30.3982,30.4056,30.3246,30.3319,20424.0
2016-01-26 13:55:00,41.17,41.17,41.06,41.1,20705.0,30.3319,30.3319,30.2509,30.2804,20705.0
2016-01-26 14:00:00,41.1,41.13,40.94,40.95,58234.0,30.2804,30.3025,30.1625,30.1699,58234.0
2016-01-26 14:05:00,40.96,41.0,40.87,40.94,69745.0,30.1772,30.2067,30.1109,30.1625,69745.0
2016-01-26 14:10:00,40.94,40.94,40.79,40.81,47207.0,30.1625,30.1625,30.052,30.0667,47207.0
2016-01-26 14:15:00,40.81,40.97,40.81,40.89,39800.0,30.0667,30.1846,30.0667,30.1256,39800.0
2016-01-26 14:20:00,40.9,40.96,40.87,40.96,33630.0,30.133,30.1772,30.1109,30.1772,33630.0
2016-01-26 14:25:00,40.96,41.08,40.9,41.06,64491.0,30.1772,30.2656,30.133,30.2509,64491.0
2016-01-26 14:30:00,41.05,41.19,41.04,41.16,63181.0,30.2435,30.3467,30.2362,30.3246,63181.0
2016-01-26 14:35:00,41.16,41.22,41.1,41.16,59015.0,30.3246,30.3688,30.2804,30.3246,59015.0
2016-01-26 14:40:00,41.17,41.27,41.14,41.27,32183.0,30.3319,30.4056,30.3098,30.4056,32183.0
2016-01-26 14:45:00,41.27,41.28,41.12,41.18,36868.0,30.4056,30.413,30.2951,30.3393,36868.0
2016-01-26 14:50:00,41.18,41.36,41.18,41.36,42508.0,30.3393,30.4719,30.3393,30.4719,42508.0
2016-01-26 14:55:00,41.34,41.34,41.23,41.24,37478.0,30.4572,30.4572,30.3761,30.3835,37478.0
2016-01-26 15:00:00,41.24,41.28,41.18,41.18,76576.0,30.3835,30.413,30.3393,30.3393,76576.0
2016-01-26 15:05:00,41.17,41.17,41.07,41.07,37529.0,30.3319,30.3319,30.2583,30.2583,37529.0
2016-01-26 15:10:00,41.08,41.27,41.06,41.27,36933.0,30.2656,30.4056,30.2509,30.4056,36933.0
2016-01-26 15:15:00,41.28,41.34,41.14,41.14,49628.0,30.413,30.4572,30.3098,30.3098,49628.0
2016-01-26 15:20:00,41.13,41.23,41.08,41.16,45482.0,30.3025,30.3761,30.2656,30.3246,45482.0
2016-01-26 15:25:00,41.18,41.2,41.09,41.16,62524.0,30.3393,30.354,30.273,30.3246,62524.0
2016-01-26 15:30:00,41.16,41.23,41.14,41.15,76441.0,30.3246,30.3761,30.3098,30.3172,76441.0
2016-01-26 15:35:00,41.16,41.28,41.11,41.27,75170.0,30.3246,30.413,30.2877,30.4056,75170.0
2016-01-26 15:40:00,41.28,41.53,41.27,41.5,120172.0,30.413,30.5972,30.4056,30.5751,120172.0
2016-01-26 15:45:00,41.51,41.55,41.43,41.45,92028.0,30.5824,30.6119,30.5235,30.5382,92028.0
2016-01-26 15:50:00,41.44,41.45,41.37,41.4,124111.0,30.5309,30.5382,30.4793,30.5014,124111.0
2016-01-26 15:55:00,41.41,41.58,41.37,41.56,274733.0,30.5088,30.634,30.4793,30.6193,274733.0
2016-01-27 09:30:00,41.57,41.86,41.45,41.54,125508.0,30.6266,30.8403,30.5382,30.6045,125508.0
2016-01-27 09:35:00,41.52,41.6,41.0,41.0,91415.0,30.5898,30.6487,30.2067,30.2067,91415.0
2016-01-27 09:40:00,40.98,41.33,40.95,41.26,58914.0,30.192,30.4498,30.1699,30.3982,58914.0
2016-01-27 09:45:00,41.26,41.37,40.88,40.91,59215.0,30.3982,30.4793,30.1183,30.1404,59215.0
2016-01-27 09:50:00,40.89,40.94,40.7,40.85,70153.0,30.1256,30.1625,29.9857,30.0962,70153.0
2016-01-27 09:55:00,40.87,40.97,40.79,40.95,37958.0,30.1109,30.1846,30.052,30.1699,37958.0
2016-01-27 10:00:00,40.96,41.0,40.63,40.68,47562.0,30.1772,30.2067,29.9341,29.9709,47562.0
2016-01-27 10:05:00,40.69,40.7,40.21,40.29,119500.0,29.9783,29.9857,29.6247,29.6836,119500.0
2016-01-27 10:10:00,40.3,40.3,40.13,40.17,56796.0,29.691,29.691,29.5657,29.5952,56796.0
2016-01-27 10:15:00,40.15,40.39,40.06,40.39,75196.0,29.5805,29.7573,29.5141,29.7573,75196.0
2016-01-27 10:20:00,40.39,40.59,40.3,40.44,85814.0,29.7573,29.9046,29.691,29.7941,85814.0
2016-01-27 10:25:00,40.42,40.56,40.4,40.44,34676.0,29.7794,29.8825,29.7646,29.7941,34676.0
2016-01-27 10:30:00,40.49,40.69,40.43,40.46,47212.0,29.8309,29.9783,29.7867,29.8088,47212.0
2016-01-27 10:35:00,40.5,40.71,40.47,40.68,117490.0,29.8383,29.993,29.8162,29.9709,117490.0
2016-01-27 10:40:00,40.67,40.8,40.64,40.75,127906.0,29.9636,30.0593,29.9415,30.0225,127906.0
2016-01-27 10:45:00,40.75,40.81,40.66,40.72,99983.0,30.0225,30.0667,29.9562,30.0004,99983.0
2016-01-27 10:50:00,40.72,40.79,40.62,40.76,117424.0,30.0004,30.052,29.9267,30.0299,117424.0
2016-01-27 10:55:00,40.75,40.78,40.53,40.61,75460.0,30.0225,30.0446,29.8604,29.9194,75460.0
2016-01-27 11:00:00,40.6,40.81,40.59,40.79,100390.0,29.912,30.0667,29.9046,30.052,100390.0
2016-01-27 11:05:00,40.77,40.85,40.7,40.75,51352.0,30.0372,30.0962,29.9857,30.0225,51352.0
2016-01-27 11:10:00,40.72,40.76,40.45,40.46,94469.0,30.0004,30.0299,29.8015,29.8088,94469.0
2016-01-27 11:15:00,40.46,40.52,40.29,40.48,73314.0,29.8088,29.853,29.6836,29.8236,73314.0
2016-01-27 11:20:00,40.47,40.59,40.45,40.48,44221.0,29.8162,29.9046,29.8015,29.8236,44221.0
2016-01-27 11:25:00,40.48,40.57,40.35,40.55,91766.0,29.8236,29.8899,29.7278,29.8752,91766.0
2016-01-27 11:30:00,40.56,40.87,40.54,40.87,55765.0,29.8825,30.1109,29.8678,30.1109,55765.0
2016-01-27 11:35:00,40.87,40.89,40.72,40.82,57458.0,30.1109,30.1256,30.0004,30.0741,57458.0
2016-01-27 11:40:00,40.8,41.02,40.76,41.0,114435.0,30.0593,30.2214,30.0299,30.2067,114435.0
2016-01-27 11:45:00,41.01,41.04,40.87,40.89,77368.0,30.2141,30.2362,30.1109,30.1256,77368.0
2016-01-27 11:50:00,40.89,40.94,40.79,40.81,89921.0,30.1256,30.1625,30.052,30.0667,89921.0
2016-01-27 11:55:00,40.81,41.0,40.81,40.94,49424.0,30.0667,30.2067,30.0667,30.1625,49424.0
2016-01-27 12:00:00,40.93,41.17,40.86,41.14,126586.0,30.1551,30.3319,30.1035,30.3098,126586.0
2016-01-27 12:05:00,41.15,41.28,41.09,41.11,89230.0,30.3172,30.413,30.273,30.2877,89230.0
2016-01-27 12:10:00,41.09,41.21,41.06,41.17,30818.0,30.273,30.3614,30.2509,30.3319,30818.0
2016-01-27 12:15:00,41.17,41.27,41.15,41.25,32288.0,30.3319,30.4056,30.3172,30.3909,32288.0
2016-01-27 12:20:00,41.25,41.25,41.01,41.02,32970.0,30.3909,30.3909,30.2141,30.2214,32970.0
2016-01-27 12:25:00,41.02,41.17,40.96,41.02,24365.0,30.2214,30.3319,30.1772,30.2214,24365.0
2016-01-27 12:30:00,41.02,41.03,40.89,40.93,43085.0,30.2214,30.2288,30.1256,30.1551,43085.0
2016-01-27 12:35:00,40.91,41.06,40.87,41.01,54983.0,30.1404,30.2509,30.1109,30.2141,54983.0
2016-01-27 12:40:00,41.02,41.04,40.94,40.98,41319.0,30.2214,30.2362,30.1625,30.192,41319.0
2016-01-27 12:45:00,40.98,41.06,40.95,41.02,55971.0,30.192,30.2509,30.1699,30.2214,55971.0
2016-01-27 12:50:00,41.02,41.02,40.93,40.98,54267.0,30.2214,30.2214,30.1551,30.192,54267.0
2016-01-27 12:55:00,40.98,41.02,40.87,40.88,54192.0,30.192,30.2214,30.1109,30.1183,54192.0
2016-01-27 13:00:00,40.87,40.91,40.77,40.78,139859.0,30.1109,30.1404,30.0372,30.0446,139859.0
2016-01-27 13:05:00,40.77,40.9,40.74,40.84,76356.0,30.0372,30.133,30.0151,30.0888,76356.0
2016-01-27 13:10:00,40.84,40.91,40.81,40.84,35402.0,30.0888,30.1404,30.0667,30.0888,35402.0
2016-01-27 13:15:00,40.83,40.9,40.76,40.82,99027.0,30.0814,30.133,30.0299,30.0741,99027.0
2016-01-27 13:20:00,40.82,40.85,40.77,40.83,45875.0,30.0741,30.0962,30.0372,30.0814,45875.0
2016-01-27 13:25:00,40.84,40.85,40.63,40.63,103307.0,30.0888,30.0962,29.9341,29.9341,103307.0
2016-01-27 13:30:00,40.62,40.64,40.57,40.57,100099.0,29.9267,29.9415,29.8899,29.8899,100099.0
2016-01-27 13:35:00,40.57,40.57,40.45,40.46,61144.0,29.8899,29.8899,29.8015,29.8088,61144.0
2016-01-27 13:40:00,40.46,40.47,40.38,40.39,62035.0,29.8088,29.8162,29.7499,29.7573,62035.0
2016-01-27 13:45:00,40.39,40.5,40.3,40.48,89382.0,29.7573,29.8383,29.691,29.8236,89382.0
2016-01-27 13:50:00,40.47,40.51,40.34,40.37,102047.0,29.8162,29.8457,29.7204,29.7425,102047.0
2016-01-27 13:55:00,40.36,40.4,40.29,40.32,65080.0,29.7352,29.7646,29.6836,29.7057,65080.0
2016-01-27 14:00:00,40.32,40.69,40.3,40.45,103587.0,29.7057,29.9783,29.691,29.8015,103587.0
2016-01-27 14:05:00,40.48,40.5,40.15,40.16,110270.0,29.8236,29.8383,29.5805,29.5878,110270.0
2016-01-27 14:10:00,40.15,40.23,40.03,40.12,94204.0,29.5805,29.6394,29.492,29.5583,94204.0
2016-01-27 14:15:00,40.11,40.31,40.1,40.22,58948.0,29.551,29.6983,29.5436,29.632,58948.0
2016-01-27 14:20:00,40.23,40.41,40.22,40.28,68411.0,29.6394,29.772,29.632,29.6762,68411.0
2016-01-27 14:25:00,40.28,40.4,40.24,40.35,77540.0,29.6762,29.7646,29.6468,29.7278,77540.0
2016-01-27 14:30:00,40.36,40.38,40.25,40.32,75459.0,29.7352,29.7499,29.6541,29.7057,75459.0
2016-01-27 14:35:00,40.32,40.4,40.08,40.1,128958.0,29.7057,29.7646,29.5289,29.5436,128958.0
2016-01-27 14:40:00,40.1,40.17,40.04,40.15,66826.0,29.5436,29.5952,29.4994,29.5805,66826.0
2016-01-27 14:45:00,40.14,40.39,40.11,40.29,52130.0,29.5731,29.7573,29.551,29.6836,52130.0
2016-01-27 14:50:00,40.29,40.33,40.15,40.15,51868.0,29.6836,29.7131,29.5805,29.5805,51868.0
2016-01-27 14:55:00,40.14,40.21,40.04,40.09,98842.0,29.5731,29.6247,29.4994,29.5362,98842.0
2016-01-27 15:00:00,40.09,40.1,39.89,39.91,108993.0,29.5362,29.5436,29.3889,29.4036,108993.0
2016-01-27 15:05:00,39.92,39.92,39.76,39.84,87707.0,29.411,29.411,29.2931,29.3521,87707.0
2016-01-27 15:10:00,39.82,39.83,39.55,39.56,129032.0,29.3373,29.3447,29.1384,29.1458,129032.0
2016-01-27 15:15:00,39.58,39.71,39.53,39.58,104114.0,29.1605,29.2563,29.1237,29.1605,104114.0
2016-01-27 15:20:00,39.6,39.82,39.53,39.76,124334.0,29.1752,29.3373,29.1237,29.2931,124334.0
2016-01-27 15:25:00,39.77,39.8,39.6,39.62,112448.0,29.3005,29.3226,29.1752,29.19,112448.0
2016-01-27 15:30:00,39.64,39.77,39.63,39.69,144286.0,29.2047,29.3005,29.1973,29.2415,144286.0
2016-01-27 15:35:00,39.69,39.86,39.66,39.7,273181.0,29.2415,29.3668,29.2194,29.2489,273181.0
2016-01-27 15:40:00,39.7,39.86,39.67,39.86,186416.0,29.2489,29.3668,29.2268,29.3668,186416.0
2016-01-27 15:45:00,39.86,40.0,39.82,39.9,247157.0,29.3668,29.4699,29.3373,29.3963,247157.0
2016-01-27 15:50:00,39.89,39.93,39.83,39.87,165383.0,29.3889,29.4184,29.3447,29.3742,165383.0
2016-01-27 15:55:00,39.87,39.9,39.74,39.85,183180.0,29.3742,29.3963,29.2784,29.3594,183180.0
2016-01-28 09:30:00,41.14,41.48,41.14,41.24,18241.0,30.3098,30.5603,30.3098,30.3835,18241.0
2016-01-28 09:35:00,41.14,41.28,40.73,40.93,178916.0,30.3098,30.413,30.0078,30.1551,178916.0
2016-01-28 09:40:00,40.94,41.07,40.86,40.94,68579.0,30.1625,30.2583,30.1035,30.1625,68579.0
2016-01-28 09:45:00,40.94,41.05,40.7,40.9,64077.0,30.1625,30.2435,29.9857,30.133,64077.0
2016-01-28 09:50:00,40.91,41.02,40.87,40.89,52414.0,30.1404,30.2214,30.1109,30.1256,52414.0
2016-01-28 09:55:00,40.87,40.9,40.58,40.64,62646.0,30.1109,30.133,29.8973,29.9415,62646.0
2016-01-28 10:00:00,40.62,40.73,40.35,40.67,88825.0,29.9267,30.0078,29.7278,29.9636,88825.0
2016-01-28 10:05:00,40.65,40.74,40.46,40.61,56552.0,29.9488,30.0151,29.8088,29.9194,56552.0
2016-01-28 10:10:00,40.59,40.72,40.5,40.65,57303.0,29.9046,30.0004,29.8383,29.9488,57303.0
2016-01-28 10:15:00,40.67,40.71,40.52,40.52,44010.0,29.9636,29.993,29.853,29.853,44010.0
2016-01-28 10:20:00,40.52,40.72,40.5,40.7,50099.0,29.853,30.0004,29.8383,29.9857,50099.0
2016-01-28 10:25:00,40.67,40.74,40.22,40.25,68947.0,29.9636,30.0151,29.632,29.6541,68947.0
2016-01-28 10:30:00,40.27,40.36,39.89,39.99,65913.0,29.6689,29.7352,29.3889,29.4626,65913.0
2016-01-28 10:35:00,39.99,40.27,39.96,40.27,32372.0,29.4626,29.6689,29.4405,29.6689,32372.0
2016-01-28 10:40:00,40.27,40.37,40.1,40.16,58238.0,29.6689,29.7425,29.5436,29.5878,58238.0
2016-01-28 10:45:00,40.17,40.26,40.08,40.18,52796.0,29.5952,29.6615,29.5289,29.6026,52796.0
2016-01-28 10:50:00,40.2,40.31,40.07,40.08,36017.0,29.6173,29.6983,29.5215,29.5289,36017.0
2016-01-28 10:55:00,40.09,40.32,40.06,40.16,56423.0,29.5362,29.7057,29.5141,29.5878,56423.0
2016-01-28 11:00:00,40.19,40.32,40.16,40.24,62263.0,29.6099,29.7057,29.5878,29.6468,62263.0
2016-01-28 11:05:00,40.25,40.37,40.22,40.27,30361.0,29.6541,29.7425,29.632,29.6689,30361.0
2016-01-28 11:10:00,40.27,40.3,40.14,40.14,46855.0,29.6689,29.691,29.5731,29.5731,46855.0
2016-01-28 11:15:00,40.16,40.26,40.12,40.18,53981.0,29.5878,29.6615,29.5583,29.6026,53981.0
2016-01-28 11:20:00,40.16,40.22,40.08,40.19,52579.0,29.5878,29.632,29.5289,29.6099,52579.0
2016-01-28 11:25:00,40.19,40.21,39.93,39.93,35483.0,29.6099,29.6247,29.4184,29.4184,35483.0
2016-01-28 11:30:00,39.91,39.99,39.69,39.92,52622.0,29.4036,29.4626,29.2415,29.411,52622.0
2016-01-28 11:35:00,39.91,39.91,39.62,39.64,39484.0,29.4036,29.4036,29.19,29.2047,39484.0
2016-01-28 11:40:00,39.67,39.71,39.53,39.64,48015.0,29.2268,29.2563,29.1237,29.2047,48015.0
2016-01-28 11:45:00,39.67,39.7,39.5,39.56,68691.0,29.2268,29.2489,29.1016,29.1458,68691.0
2016-01-28 11:50:00,39.57,39.71,39.53,39.65,103752.0,29.1531,29.2563,29.1237,29.2121,103752.0
2016-01-28 11:55:00,39.67,39.72,39.57,39.61,37402.0,29.2268,29.2637,29.1531,29.1826,37402.0
2016-01-28 12:00:00,39.6,39.76,39.59,39.71,56484.0,29.1752,29.2931,29.1679,29.2563,56484.0
2016-01-28 12:05:00,39.71,39.72,39.59,39.64,68311.0,29.2563,29.2637,29.1679,29.2047,68311.0
2016-01-28 12:10:00,39.65,39.7,39.56,39.63,62096.0,29.2121,29.2489,29.1458,29.1973,62096.0
2016-01-28 12:15:00,39.62,39.68,39.55,39.63,50733.0,29.19,29.2342,29.1384,29.1973,50733.0
2016-01-28 12:20:00,39.64,39.85,39.63,39.81,36239.0,29.2047,29.3594,29.1973,29.33,36239.0
2016-01-28 12:25:00,39.79,39.88,39.7,39.82,41663.0,29.3152,29.3815,29.2489,29.3373,41663.0
2016-01-28 12:30:00,39.83,39.95,39.74,39.94,47568.0,29.3447,29.4331,29.2784,29.4257,47568.0
2016-01-28 12:35:00,39.94,40.08,39.93,40.0,62335.0,29.4257,29.5289,29.4184,29.4699,62335.0
2016-01-28 12:40:00,40.0,40.17,39.99,40.12,47044.0,29.4699,29.5952,29.4626,29.5583,47044.0
2016-01-28 12:45:00,40.13,40.26,40.13,40.17,44514.0,29.5657,29.6615,29.5657,29.5952,44514.0
2016-01-28 12:50:00,40.19,40.28,40.12,40.15,43638.0,29.6099,29.6762,29.5583,29.5805,43638.0
2016-01-28 12:55:00,40.14,40.16,40.02,40.06,21350.0,29.5731,29.5878,29.4847,29.5141,21350.0
2016-01-28 13:00:00,40.04,40.07,39.89,40.01,27347.0,29.4994,29.5215,29.3889,29.4773,27347.0
2016-01-28 13:05:00,40.02,40.2,39.99,40.15,43186.0,29.4847,29.6173,29.4626,29.5805,43186.0
2016-01-28 13:10:00,40.15,40.29,40.13,40.26,50817.0,29.5805,29.6836,29.5657,29.6615,50817.0
2016-01-28 13:15:00,40.27,40.29,40.01,40.03,64484.0,29.6689,29.6836,29.4773,29.492,64484.0
2016-01-28 13:20:00,40.0,40.0,39.75,39.8,58976.0,29.4699,29.4699,29.2858,29.3226,58976.0
2016-01-28 13:25:00,39.82,39.92,39.78,39.89,26950.0,29.3373,29.411,29.3079,29.3889,26950.0
2016-01-28 13:30:00,39.89,40.01,39.86,39.97,32635.0,29.3889,29.4773,29.3668,29.4478,32635.0
2016-01-28 13:35:00,39.99,40.0,39.91,39.95,19024.0,29.4626,29.4699,29.4036,29.4331,19024.0
2016-01-28 13:40:00,39.96,40.07,39.95,40.05,31601.0,29.4405,29.5215,29.4331,29.5068,31601.0
2016-01-28 13:45:00,40.04,40.1,39.99,40.08,37686.0,29.4994,29.5436,29.4626,29.5289,37686.0
2016-01-28 13:50:00,40.07,40.11,40.02,40.1,29516.0,29.5215,29.551,29.4847,29.5436,29516.0
2016-01-28 13:55:00,40.09,40.17,39.89,39.93,59230.0,29.5362,29.5952,29.3889,29.4184,59230.0
2016-01-28 14:00:00,39.91,40.21,39.9,40.21,23466.0,29.4036,29.6247,29.3963,29.6247,23466.0
2016-01-28 14:05:00,40.23,40.23,40.09,40.19,25935.0,29.6394,29.6394,29.5362,29.6099,25935.0
2016-01-28 14:10:00,40.2,40.2,40.05,40.06,17132.0,29.6173,29.6173,29.5068,29.5141,17132.0
2016-01-28 14:15:00,40.06,40.11,39.98,39.99,47049.0,29.5141,29.551,29.4552,29.4626,47049.0
2016-01-28 14:20:00,40.0,40.06,39.89,39.92,24431.0,29.4699,29.5141,29.3889,29.411,24431.0
2016-01-28 14:25:00,39.91,40.04,39.88,40.01,25387.0,29.4036,29.4994,29.3815,29.4773,25387.0
2016-01-28 14:30:00,40.01,40.07,39.99,40.01,28803.0,29.4773,29.5215,29.4626,29.4773,28803.0
2016-01-28 14:35:00,40.01,40.09,39.98,40.0,52190.0,29.4773,29.5362,29.4552,29.4699,52190.0
2016-01-28 14:40:00,40.0,40.04,39.84,39.84,30248.0,29.4699,29.4994,29.3521,29.3521,30248.0
2016-01-28 14:45:00,39.86,39.98,39.84,39.98,31056.0,29.3668,29.4552,29.3521,29.4552,31056.0
2016-01-28 14:50:00,39.99,40.04,39.88,39.89,33317.0,29.4626,29.4994,29.3815,29.3889,33317.0
2016-01-28 14:55:00,39.9,39.97,39.83,39.96,16480.0,29.3963,29.4478,29.3447,29.4405,16480.0
2016-01-28 15:00:00,39.95,40.01,39.88,39.93,33864.0,29.4331,29.4773,29.3815,29.4184,33864.0
2016-01-28 15:05:00,39.93,40.07,39.93,40.07,26496.0,29.4184,29.5215,29.4184,29.5215,26496.0
2016-01-28 15:10:00,40.08,40.22,40.08,40.1,44345.0,29.5289,29.632,29.5289,29.5436,44345.0
2016-01-28 15:15:00,40.12,40.2,40.1,40.15,30485.0,29.5583,29.6173,29.5436,29.5805,30485.0
2016-01-28 15:20:00,40.14,40.15,40.03,40.03,38622.0,29.5731,29.5805,29.492,29.492,38622.0
2016-01-28 15:25:00,40.04,40.1,39.91,39.95,40507.0,29.4994,29.5436,29.4036,29.4331,40507.0
2016-01-28 15:30:00,39.93,40.08,39.93,40.06,53787.0,29.4184,29.5289,29.4184,29.5141,53787.0
2016-01-28 15:35:00,40.07,40.22,40.07,40.15,81609.0,29.5215,29.632,29.5215,29.5805,81609.0
2016-01-28 15:40:00,40.15,40.24,40.11,40.12,100744.0,29.5805,29.6468,29.551,29.5583,100744.0
2016-01-28 15:45:00,40.12,40.29,40.12,40.23,113050.0,29.5583,29.6836,29.5583,29.6394,113050.0
2016-01-28 15:50:00,40.22,40.24,40.1,40.15,86406.0,29.632,29.6468,29.5436,29.5805,86406.0
2016-01-28 15:55:00,40.15,40.28,40.15,40.22,233165.0,29.5805,29.6762,29.5805,29.632,233165.0
2016-01-29 09:30:00,40.56,40.76,40.28,40.31,77672.0,29.8825,30.0299,29.6762,29.6983,77672.0
2016-01-29 09:35:00,40.33,40.37,40.04,40.07,37881.0,29.7131,29.7425,29.4994,29.5215,37881.0
2016-01-29 09:40:00,40.04,40.05,39.85,39.98,22678.0,29.4994,29.5068,29.3594,29.4552,22678.0
2016-01-29 09:45:00,40.02,40.2,39.93,40.14,40977.0,29.4847,29.6173,29.4184,29.5731,40977.0
2016-01-29 09:50:00,40.15,40.46,40.15,40.41,39877.0,29.5805,29.8088,29.5805,29.772,39877.0
2016-01-29 09:55:00,40.42,40.49,40.31,40.38,21170.0,29.7794,29.8309,29.6983,29.7499,21170.0
2016-01-29 10:00:00,40.4,40.54,40.35,40.5,47851.0,29.7646,29.8678,29.7278,29.8383,47851.0
2016-01-29 10:05:00,40.51,40.56,40.33,40.35,45188.0,29.8457,29.8825,29.7131,29.7278,45188.0
2016-01-29 10:10:00,40.37,40.7,40.36,40.62,68674.0,29.7425,29.9857,29.7352,29.9267,68674.0
2016-01-29 10:15:00,40.61,40.86,40.57,40.76,27497.0,29.9194,30.1035,29.8899,30.0299,27497.0
2016-01-29 10:20:00,40.74,40.79,40.48,40.48,29905.0,30.0151,30.052,29.8236,29.8236,29905.0
2016-01-29 10:25:00,40.5,40.53,40.26,40.27,40513.0,29.8383,29.8604,29.6615,29.6689,40513.0
2016-01-29 10:30:00,40.29,40.32,40.17,40.18,35788.0,29.6836,29.7057,29.5952,29.6026,35788.0
2016-01-29 10:35:00,40.18,40.36,40.14,40.35,47060.0,29.6026,29.7352,29.5731,29.7278,47060.0
2016-01-29 10:40:00,40.36,40.38,40.24,40.29,65432.0,29.7352,29.7499,29.6468,29.6836,65432.0
2016-01-29 10:45:00,40.29,40.59,40.29,40.53,39870.0,29.6836,29.9046,29.6836,29.8604,39870.0
2016-01-29 10:50:00,40.52,40.59,40.35,40.37,32124.0,29.853,29.9046,29.7278,29.7425,32124.0
2016-01-29 10:55:00,40.37,40.46,40.29,40.41,38883.0,29.7425,29.8088,29.6836,29.772,38883.0
2016-01-29 11:00:00,40.4,40.51,40.36,40.51,35079.0,29.7646,29.8457,29.7352,29.8457,35079.0
2016-01-29 11:05:00,40.52,40.59,40.49,40.55,29108.0,29.853,29.9046,29.8309,29.8752,29108.0
2016-01-29 11:10:00,40.55,40.58,40.39,40.45,22115.0,29.8752,29.8973,29.7573,29.8015,22115.0
2016-01-29 11:15:00,40.42,40.42,40.27,40.29,31532.0,29.7794,29.7794,29.6689,29.6836,31532.0
2016-01-29 11:20:00,40.29,40.5,40.28,40.5,33320.0,29.6836,29.8383,29.6762,29.8383,33320.0
2016-01-29 11:25:00,40.5,40.5,40.31,40.43,35034.0,29.8383,29.8383,29.6983,29.7867,35034.0
2016-01-29 11:30:00,40.44,40.49,40.32,40.41,40652.0,29.7941,29.8309,29.7057,29.772,40652.0
2016-01-29 11:35:00,40.42,40.47,40.29,40.34,39104.0,29.7794,29.8162,29.6836,29.7204,39104.0
2016-01-29 11:40:00,40.33,40.41,40.2,40.22,35587.0,29.7131,29.772,29.6173,29.632,35587.0
2016-01-29 11:45:00,40.24,40.36,40.23,40.26,30721.0,29.6468,29.7352,29.6394,29.6615,30721.0
2016-01-29 11:50:00,40.27,40.49,40.26,40.39,97555.0,29.6689,29.8309,29.6615,29.7573,97555.0
2016-01-29 11:55:00,40.39,40.42,40.22,40.29,42756.0,29.7573,29.7794,29.632,29.6836,42756.0
2016-01-29 12:00:00,40.28,40.28,40.17,40.23,36171.0,29.6762,29.6762,29.5952,29.6394,36171.0
2016-01-29 12:05:00,40.22,40.32,40.18,40.2,47127.0,29.632,29.7057,29.6026,29.6173,47127.0
2016-01-29 12:10:00,40.2,40.35,40.16,40.3,29896.0,29.6173,29.7278,29.5878,29.691,29896.0
2016-01-29 12:15:00,40.31,40.43,40.3,40.43,40774.0,29.6983,29.7867,29.691,29.7867,40774.0
2016-01-29 12:20:00,40.43,40.5,40.41,40.49,32495.0,29.7867,29.8383,29.772,29.8309,32495.0
2016-01-29 12:25:00,40.49,40.6,40.49,40.58,33301.0,29.8309,29.912,29.8309,29.8973,33301.0
2016-01-29 12:30:00,40.58,40.62,40.5,40.62,54618.0,29.8973,29.9267,29.8383,29.9267,54618.0
2016-01-29 12:35:00,40.63,40.77,40.62,40.76,47122.0,29.9341,30.0372,29.9267,30.0299,47122.0
2016-01-29 12:40:00,40.77,40.85,40.75,40.75,44817.0,30.0372,30.0962,30.0225,30.0225,44817.0
2016-01-29 12:45:00,40.75,40.79,40.68,40.75,30374.0,30.0225,30.052,29.9709,30.0225,30374.0
2016-01-29 12:50:00,40.75,40.85,40.71,40.72,29157.0,30.0225,30.0962,29.993,30.0004,29157.0
2016-01-29 12:55:00,40.72,40.78,40.71,40.71,28699.0,30.0004,30.0446,29.993,29.993,28699.0
2016-01-29 13:00:00,40.71,40.79,40.64,40.66,36498.0,29.993,30.052,29.9415,29.9562,36498.0
2016-01-29 13:05:00,40.66,40.72,40.61,40.63,27812.0,29.9562,30.0004,29.9194,29.9341,27812.0
2016-01-29 13:10:00,40.65,40.78,40.64,40.73,20127.0,29.9488,30.0446,29.9415,30.0078,20127.0
2016-01-29 13:15:00,40.73,40.79,40.66,40.79,24806.0,30.0078,30.052,29.9562,30.052,24806.0
2016-01-29 13:20:00,40.78,40.78,40.7,40.73,40806.0,30.0446,30.0446,29.9857,30.0078,40806.0
2016-01-29 13:25:00,40.73,40.77,40.63,40.71,31704.0,30.0078,30.0372,29.9341,29.993,31704.0
2016-01-29 13:30:00,40.72,40.77,40.69,40.7,26435.0,30.0004,30.0372,29.9783,29.9857,26435.0
2016-01-29 13:35:00,40.71,40.82,40.7,40.8,33907.0,29.993,30.0741,29.9857,30.0593,33907.0
2016-01-29 13:40:00,40.82,40.85,40.79,40.83,66498.0,30.0741,30.0962,30.052,30.0814,66498.0
2016-01-29 13:45:00,40.83,40.84,40.72,40.81,24442.0,30.0814,30.0888,30.0004,30.0667,24442.0
2016-01-29 13:50:00,40.81,40.81,40.67,40.73,29604.0,30.0667,30.0667,29.9636,30.0078,29604.0
2016-01-29 13:55:00,40.73,40.86,40.73,40.86,79681.0,30.0078,30.1035,30.0078,30.1035,79681.0
2016-01-29 14:00:00,40.86,40.87,40.78,40.8,34817.0,30.1035,30.1109,30.0446,30.0593,34817.0
2016-01-29 14:05:00,40.8,40.82,40.72,40.73,34635.0,30.0593,30.0741,30.0004,30.0078,34635.0
2016-01-29 14:10:00,40.72,40.81,40.71,40.81,40385.0,30.0004,30.0667,29.993,30.0667,40385.0
2016-01-29 14:15:00,40.82,40.92,40.81,40.89,31039.0,30.0741,30.1477,30.0667,30.1256,31039.0
2016-01-29 14:20:00,40.88,40.94,40.84,40.84,33901.0,30.1183,30.1625,30.0888,30.0888,33901.0
2016-01-29 14:25:00,40.85,40.91,40.84,40.9,32095.0,30.0962,30.1404,30.0888,30.133,32095.0
2016-01-29 14:30:00,40.9,40.98,40.85,40.98,48074.0,30.133,30.192,30.0962,30.192,48074.0
2016-01-29 14:35:00,40.97,41.0,40.93,40.96,30679.0,30.1846,30.2067,30.1551,30.1772,30679.0
2016-01-29 14:40:00,40.96,41.09,40.95,41.04,36097.0,30.1772,30.273,30.1699,30.2362,36097.0
2016-01-29 14:45:00,41.03,41.07,41.0,41.07,42515.0,30.2288,30.2583,30.2067,30.2583,42515.0
2016-01-29 14:50:00,41.07,41.09,40.94,40.95,41228.0,30.2583,30.273,30.1625,30.1699,41228.0
2016-01-29 14:55:00,40.95,41.07,40.91,41.07,48807.0,30.1699,30.2583,30.1404,30.2583,48807.0
2016-01-29 15:00:00,41.07,41.21,41.04,41.21,74875.0,30.2583,30.3614,30.2362,30.3614,74875.0
2016-01-29 15:05:00,41.21,41.33,41.18,41.33,116413.0,30.3614,30.4498,30.3393,30.4498,116413.0
2016-01-29 15:10:00,41.33,41.41,41.3,41.39,98008.0,30.4498,30.5088,30.4277,30.494,98008.0
2016-01-29 15:15:00,41.39,41.39,41.25,41.29,90061.0,30.494,30.494,30.3909,30.4203,90061.0
2016-01-29 15:20:00,41.29,41.48,41.28,41.48,83346.0,30.4203,30.5603,30.413,30.5603,83346.0
2016-01-29 15:25:00,41.48,41.67,41.48,41.67,144238.0,30.5603,30.7003,30.5603,30.7003,144238.0
2016-01-29 15:30:00,41.66,41.69,41.61,41.66,174334.0,30.6929,30.715,30.6561,30.6929,174334.0
2016-01-29 15:35:00,41.66,41.67,41.51,41.51,165859.0,30.6929,30.7003,30.5824,30.5824,165859.0
2016-01-29 15:40:00,41.51,41.54,41.46,41.47,114495.0,30.5824,30.6045,30.5456,30.553,114495.0
2016-01-29 15:45:00,41.47,41.66,41.47,41.63,143265.0,30.553,30.6929,30.553,30.6708,143265.0
2016-01-29 15:50:00,41.63,41.71,41.63,41.64,166598.0,30.6708,30.7298,30.6708,30.6782,166598.0
2016-01-29 15:55:00,41.64,41.77,41.6,41.76,550557.0,30.6782,30.774,30.6487,30.7666,550557.0
2016-02-01 09:30:00,41.65,42.0,41.47,41.61,124950.0,30.6856,30.9434,30.553,30.6561,124950.0
2016-02-01 09:35:00,41.58,41.68,41.27,41.32,75754.0,30.634,30.7077,30.4056,30.4424,75754.0
2016-02-01 09:40:00,41.32,41.46,41.27,41.3,59488.0,30.4424,30.5456,30.4056,30.4277,59488.0
2016-02-01 09:45:00,41.32,41.39,41.17,41.21,104752.0,30.4424,30.494,30.3319,30.3614,104752.0
2016-02-01 09:50:00,41.2,41.21,41.02,41.05,57657.0,30.354,30.3614,30.2214,30.2435,57657.0
2016-02-01 09:55:00,41.05,41.17,40.95,41.01,82975.0,30.2435,30.3319,30.1699,30.2141,82975.0
2016-02-01 10:00:00,41.0,41.08,40.8,40.95,93122.0,30.2067,30.2656,30.0593,30.1699,93122.0
2016-02-01 10:05:00,40.93,41.4,40.91,41.36,83056.0,30.1551,30.5014,30.1404,30.4719,83056.0
2016-02-01 10:10:00,41.36,41.62,41.33,41.53,56884.0,30.4719,30.6635,30.4498,30.5972,56884.0
2016-02-01 10:15:00,41.52,41.72,41.44,41.67,67561.0,30.5898,30.7371,30.5309,30.7003,67561.0
2016-02-01 10:20:00,41.69,41.74,41.6,41.66,53458.0,30.715,30.7519,30.6487,30.6929,53458.0
2016-02-01 10:25:00,41.67,41.81,41.62,41.62,57869.0,30.7003,30.8035,30.6635,30.6635,57869.0
2016-02-01 10:30:00,41.62,41.79,41.54,41.56,56167.0,30.6635,30.7887,30.6045,30.6193,56167.0
2016-02-01 10:35:00,41.56,41.65,41.49,41.55,52093.0,30.6193,30.6856,30.5677,30.6119,52093.0
2016-02-01 10:40:00,41.52,41.76,41.46,41.75,52244.0,30.5898,30.7666,30.5456,30.7592,52244.0
2016-02-01 10:45:00,41.76,41.8,41.56,41.59,42348.0,30.7666,30.7961,30.6193,30.6414,42348.0
2016-02-01 10:50:00,41.58,41.72,41.56,41.71,38672.0,30.634,30.7371,30.6193,30.7298,38672.0
2016-02-01 10:55:00,41.71,42.07,41.7,41.98,110265.0,30.7298,30.995,30.7224,30.9287,110265.0
2016-02-01 11:00:00,41.99,41.99,41.8,41.81,94385.0,30.9361,30.9361,30.7961,30.8035,94385.0
2016-02-01 11:05:00,41.8,41.8,41.7,41.71,68315.0,30.7961,30.7961,30.7224,30.7298,68315.0
2016-02-01 11:10:00,41.72,41.98,41.68,41.93,61119.0,30.7371,30.9287,30.7077,30.8919,61119.0
2016-02-01 11:15:00,41.94,41.98,41.73,41.73,76291.0,30.8992,30.9287,30.7445,30.7445,76291.0
2016-02-01 11:20:00,41.74,41.79,41.69,41.73,49668.0,30.7519,30.7887,30.715,30.7445,49668.0
2016-02-01 11:25:00,41.74,41.8,41.7,41.77,63115.0,30.7519,30.7961,30.7224,30.774,63115.0
2016-02-01 11:30:00,41.77,41.8,41.74,41.76,52313.0,30.774,30.7961,30.7519,30.7666,52313.0
2016-02-01 11:35:00,41.76,41.78,41.67,41.68,95704.0,30.7666,30.7814,30.7003,30.7077,95704.0
2016-02-01 11:40:00,41.69,41.77,41.64,41.77,56809.0,30.715,30.774,30.6782,30.774,56809.0
2016-02-01 11:45:00,41.75,41.79,41.7,41.71,49971.0,30.7592,30.7887,30.7224,30.7298,49971.0
2016-02-01 11:50:00,41.71,41.75,41.63,41.73,59024.0,30.7298,30.7592,30.6708,30.7445,59024.0
2016-02-01 11:55:00,41.73,41.76,41.63,41.68,61265.0,30.7445,30.7666,30.6708,30.7077,61265.0
2016-02-01 12:00:00,41.67,41.74,41.63,41.64,44646.0,30.7003,30.7519,30.6708,30.6782,44646.0
2016-02-01 12:05:00,41.64,41.64,41.43,41.5,50748.0,30.6782,30.6782,30.5235,30.5751,50748.0
2016-02-01 12:10:00,41.52,41.56,41.49,41.51,35720.0,30.5898,30.6193,30.5677,30.5824,35720.0
2016-02-01 12:15:00,41.51,41.52,41.48,41.52,34883.0,30.5824,30.5898,30.5603,30.5898,34883.0
2016-02-01 12:20:00,41.52,41.52,41.39,41.4,41300.0,30.5898,30.5898,30.494,30.5014,41300.0
2016-02-01 12:25:00,41.41,41.6,41.4,41.6,55359.0,30.5088,30.6487,30.5014,30.6487,55359.0
2016-02-01 12:30:00,41.6,41.69,41.59,41.59,51655.0,30.6487,30.715,30.6414,30.6414,51655.0
2016-02-01 12:35:00,41.59,41.59,41.44,41.56,33086.0,30.6414,30.6414,30.5309,30.6193,33086.0
2016-02-01 12:40:00,41.56,41.67,41.56,41.66,43669.0,30.6193,30.7003,30.6193,30.6929,43669.0
2016-02-01 12:45:00,41.67,41.74,41.61,41.72,29552.0,30.7003,30.7519,30.6561,30.7371,29552.0
2016-02-01 12:50:00,41.72,41.72,41.5,41.56,46256.0,30.7371,30.7371,30.5751,30.6193,46256.0
2016-02-01 12:55:00,41.56,41.77,41.56,41.75,51548.0,30.6193,30.774,30.6193,30.7592,51548.0
2016-02-01 13:00:00,41.75,41.85,41.71,41.83,63764.0,30.7592,30.8329,30.7298,30.8182,63764.0
2016-02-01 13:05:00,41.83,41.9,41.69,41.69,66518.0,30.8182,30.8698,30.715,30.715,66518.0
2016-02-01 13:10:00,41.69,41.75,41.62,41.63,47355.0,30.715,30.7592,30.6635,30.6708,47355.0
2016-02-01 13:15:00,41.63,41.66,41.5,41.5,47543.0,30.6708,30.6929,30.5751,30.5751,47543.0
2016-02-01 13:20:00,41.5,41.54,41.47,41.5,68822.0,30.5751,30.6045,30.553,30.5751,68822.0
2016-02-01 13:25:00,41.51,41.59,41.47,41.48,66267.0,30.5824,30.6414,30.553,30.5603,66267.0
2016-02-01 13:30:00,41.48,41.5,41.38,41.47,43749.0,30.5603,30.5751,30.4867,30.553,43749.0
2016-02-01 13:35:00,41.48,41.51,41.41,41.42,37407.0,30.5603,30.5824,30.5088,30.5161,37407.0
2016-02-01 13:40:00,41.43,41.47,41.35,41.36,50772.0,30.5235,30.553,30.4646,30.4719,50772.0
2016-02-01 13:45:00,41.36,41.49,41.31,41.49,45608.0,30.4719,30.5677,30.4351,30.5677,45608.0
2016-02-01 13:50:00,41.48,41.48,41.33,41.39,56619.0,30.5603,30.5603,30.4498,30.494,56619.0
2016-02-01 13:55:00,41.39,41.53,41.35,41.52,71992.0,30.494,30.5972,30.4646,30.5898,71992.0
2016-02-01 14:00:00,41.51,41.59,41.47,41.52,71121.0,30.5824,30.6414,30.553,30.5898,71121.0
2016-02-01 14:05:00,41.52,41.52,41.38,41.42,47754.0,30.5898,30.5898,30.4867,30.5161,47754.0
2016-02-01 14:10:00,41.42,41.51,41.41,41.42,49767.0,30.5161,30.5824,30.5088,30.5161,49767.0
2016-02-01 14:15:00,41.42,41.65,41.41,41.65,57590.0,30.5161,30.6856,30.5088,30.6856,57590.0
2016-02-01 14:20:00,41.65,41.7,41.64,41.68,50685.0,30.6856,30.7224,30.6782,30.7077,50685.0
2016-02-01 14:25:00,41.68,41.76,41.65,41.74,43480.0,30.7077,30.7666,30.6856,30.7519,43480.0
2016-02-01 14:30:00,41.74,41.76,41.68,41.74,32809.0,30.7519,30.7666,30.7077,30.7519,32809.0
2016-02-01 14:35:00,41.75,41.83,41.75,41.83,42715.0,30.7592,30.8182,30.7592,30.8182,42715.0
2016-02-01 14:40:00,41.83,41.95,41.83,41.93,46519.0,30.8182,30.9066,30.8182,30.8919,46519.0
2016-02-01 14:45:00,41.93,41.93,41.79,41.83,50421.0,30.8919,30.8919,30.7887,30.8182,50421.0
2016-02-01 14:50:00,41.84,41.91,41.79,41.9,42849.0,30.8256,30.8771,30.7887,30.8698,42849.0
2016-02-01 14:55:00,41.9,42.0,41.89,41.96,58814.0,30.8698,30.9434,30.8624,30.914,58814.0
2016-02-01 15:00:00,41.96,42.06,41.96,41.99,53713.0,30.914,30.9876,30.914,30.9361,53713.0
2016-02-01 15:05:00,41.99,41.99,41.89,41.92,63000.0,30.9361,30.9361,30.8624,30.8845,63000.0
2016-02-01 15:10:00,41.92,41.99,41.81,41.91,53275.0,30.8845,30.9361,30.8035,30.8771,53275.0
2016-02-01 15:15:00,41.91,42.14,41.91,42.11,90717.0,30.8771,31.0466,30.8771,31.0245,90717.0
2016-02-01 15:20:00,42.11,42.17,42.07,42.16,98868.0,31.0245,31.0687,30.995,31.0613,98868.0
2016-02-01 15:25:00,42.16,42.16,42.07,42.12,99880.0,31.0613,31.0613,30.995,31.0318,99880.0
2016-02-01 15:30:00,42.12,42.13,42.06,42.11,82300.0,31.0318,31.0392,30.9876,31.0245,82300.0
2016-02-01 15:35:00,42.11,42.2,41.96,41.97,116214.0,31.0245,31.0908,30.914,30.9213,116214.0
2016-02-01 15:40:00,41.96,42.15,41.93,42.14,132109.0,30.914,31.0539,30.8919,31.0466,132109.0
2016-02-01 15:45:00,42.13,42.14,41.95,41.97,124993.0,31.0392,31.0466,30.9066,30.9213,124993.0
2016-02-01 15:50:00,41.96,41.99,41.87,41.89,166780.0,30.914,30.9361,30.8477,30.8624,166780.0
2016-02-01 15:55:00,41.89,41.93,41.73,41.75,239911.0,30.8624,30.8919,30.7445,30.7592,239911.0
2016-02-02 09:30:00,41.07,41.38,40.67,41.33,96125.0,30.2583,30.4867,29.9636,30.4498,96125.0
2016-02-02 09:35:00,41.29,41.38,40.22,40.46,47544.0,30.4203,30.4867,29.632,29.8088,47544.0
2016-02-02 09:40:00,40.43,40.78,40.38,40.69,29242.0,29.7867,30.0446,29.7499,29.9783,29242.0
2016-02-02 09:45:00,40.69,40.75,40.27,40.28,55733.0,29.9783,30.0225,29.6689,29.6762,55733.0
2016-02-02 09:50:00,40.3,40.32,40.07,40.11,66346.0,29.691,29.7057,29.5215,29.551,66346.0
2016-02-02 09:55:00,40.08,40.12,39.92,40.0,124220.0,29.5289,29.5583,29.411,29.4699,124220.0
2016-02-02 10:00:00,39.98,40.2,39.93,40.07,98612.0,29.4552,29.6173,29.4184,29.5215,98612.0
2016-02-02 10:05:00,40.07,40.13,39.94,40.01,110938.0,29.5215,29.5657,29.4257,29.4773,110938.0
2016-02-02 10:10:00,40.02,40.1,39.88,40.02,86680.0,29.4847,29.5436,29.3815,29.4847,86680.0
2016-02-02 10:15:00,40.0,40.05,39.85,39.94,53599.0,29.4699,29.5068,29.3594,29.4257,53599.0
2016-02-02 10:20:00,39.93,40.05,39.88,40.0,59229.0,29.4184,29.5068,29.3815,29.4699,59229.0
2016-02-02 10:25:00,40.0,40.16,39.97,40.13,126400.0,29.4699,29.5878,29.4478,29.5657,126400.0
2016-02-02 10:30:00,40.13,40.2,40.06,40.07,69277.0,29.5657,29.6173,29.5141,29.5215,69277.0
2016-02-02 10:35:00,40.07,40.27,40.05,40.22,64931.0,29.5215,29.6689,29.5068,29.632,64931.0
2016-02-02 10:40:00,40.22,40.24,40.1,40.18,46112.0,29.632,29.6468,29.5436,29.6026,46112.0
2016-02-02 10:45:00,40.18,40.22,39.96,40.01,51140.0,29.6026,29.632,29.4405,29.4773,51140.0
2016-02-02 10:50:00,40.0,40.02,39.91,39.93,38383.0,29.4699,29.4847,29.4036,29.4184,38383.0
2016-02-02 10:55:00,39.93,40.07,39.93,39.97,35561.0,29.4184,29.5215,29.4184,29.4478,35561.0
2016-02-02 11:00:00,39.98,40.18,39.96,40.09,50395.0,29.4552,29.6026,29.4405,29.5362,50395.0
2016-02-02 11:05:00,40.09,40.17,40.09,40.14,65148.0,29.5362,29.5952,29.5362,29.5731,65148.0
2016-02-02 11:10:00,40.14,40.44,40.14,40.44,79802.0,29.5731,29.7941,29.5731,29.7941,79802.0
2016-02-02 11:15:00,40.44,40.45,40.32,40.37,33718.0,29.7941,29.8015,29.7057,29.7425,33718.0
2016-02-02 11:20:00,40.35,40.4,40.3,40.39,37098.0,29.7278,29.7646,29.691,29.7573,37098.0
2016-02-02 11:25:00,40.4,40.57,40.39,40.52,47626.0,29.7646,29.8899,29.7573,29.853,47626.0
2016-02-02 11:30:00,40.51,40.71,40.5,40.65,54547.0,29.8457,29.993,29.8383,29.9488,54547.0
2016-02-02 11:35:00,40.65,40.77,40.62,40.7,112771.0,29.9488,30.0372,29.9267,29.9857,112771.0
2016-02-02 11:40:00,40.7,40.8,40.65,40.75,67522.0,29.9857,30.0593,29.9488,30.0225,67522.0
2016-02-02 11:45:00,40.74,40.76,40.59,40.6,68777.0,30.0151,30.0299,29.9046,29.912,68777.0
2016-02-02 11:50:00,40.6,40.64,40.57,40.61,53741.0,29.912,29.9415,29.8899,29.9194,53741.0
2016-02-02 11:55:00,40.6,40.7,40.56,40.56,50309.0,29.912,29.9857,29.8825,29.8825,50309.0
2016-02-02 12:00:00,40.57,40.57,40.44,40.49,75738.0,29.8899,29.8899,29.7941,29.8309,75738.0
2016-02-02 12:05:00,40.48,40.5,40.3,40.33,84096.0,29.8236,29.8383,29.691,29.7131,84096.0
2016-02-02 12:10:00,40.33,40.35,40.28,40.34,23551.0,29.7131,29.7278,29.6762,29.7204,23551.0
2016-02-02 12:15:00,40.33,40.33,40.27,40.31,60571.0,29.7131,29.7131,29.6689,29.6983,60571.0
2016-02-02 12:20:00,40.31,40.49,40.3,40.42,36620.0,29.6983,29.8309,29.691,29.7794,36620.0
2016-02-02 12:25:00,40.41,40.41,40.27,40.32,18455.0,29.772,29.772,29.6689,29.7057,18455.0
2016-02-02 12:30:00,40.33,40.35,40.24,40.27,51315.0,29.7131,29.7278,29.6468,29.6689,51315.0
2016-02-02 12:35:00,40.25,40.44,40.24,40.4,38181.0,29.6541,29.7941,29.6468,29.7646,38181.0
2016-02-02 12:40:00,40.39,40.51,40.37,40.45,22204.0,29.7573,29.8457,29.7425,29.8015,22204.0
2016-02-02 12:45:00,40.44,40.46,40.36,40.36,25859.0,29.7941,29.8088,29.7352,29.7352,25859.0
2016-02-02 12:50:00,40.34,40.34,40.24,40.27,68914.0,29.7204,29.7204,29.6468,29.6689,68914.0
2016-02-02 12:55:00,40.25,40.33,40.19,40.29,38950.0,29.6541,29.7131,29.6099,29.6836,38950.0
2016-02-02 13:00:00,40.28,40.35,40.22,40.34,43969.0,29.6762,29.7278,29.632,29.7204,43969.0
2016-02-02 13:05:00,40.34,40.4,40.32,40.36,37420.0,29.7204,29.7646,29.7057,29.7352,37420.0
2016-02-02 13:10:00,40.38,40.48,40.37,40.43,45047.0,29.7499,29.8236,29.7425,29.7867,45047.0
2016-02-02 13:15:00,40.41,40.41,40.31,40.4,31485.0,29.772,29.772,29.6983,29.7646,31485.0
2016-02-02 13:20:00,40.39,40.4,40.29,40.32,22035.0,29.7573,29.7646,29.6836,29.7057,22035.0
2016-02-02 13:25:00,40.31,40.41,40.29,40.41,32425.0,29.6983,29.772,29.6836,29.772,32425.0
2016-02-02 13:30:00,40.42,40.42,40.27,40.3,34438.0,29.7794,29.7794,29.6689,29.691,34438.0
2016-02-02 13:35:00,40.3,40.32,40.21,40.24,33014.0,29.691,29.7057,29.6247,29.6468,33014.0
2016-02-02 13:40:00,40.25,40.3,40.21,40.27,32088.0,29.6541,29.691,29.6247,29.6689,32088.0
2016-02-02 13:45:00,40.28,40.33,40.26,40.28,79666.0,29.6762,29.7131,29.6615,29.6762,79666.0
2016-02-02 13:50:00,40.28,40.31,40.13,40.22,93760.0,29.6762,29.6983,29.5657,29.632,93760.0
2016-02-02 13:55:00,40.22,40.27,40.1,40.12,31870.0,29.632,29.6689,29.5436,29.5583,31870.0
2016-02-02 14:00:00,40.12,40.28,40.1,40.14,42247.0,29.5583,29.6762,29.5436,29.5731,42247.0
2016-02-02 14:05:00,40.14,40.26,40.11,40.13,53911.0,29.5731,29.6615,29.551,29.5657,53911.0
2016-02-02 14:10:00,40.1,40.22,40.07,40.2,67287.0,29.5436,29.632,29.5215,29.6173,67287.0
2016-02-02 14:15:00,40.2,40.23,40.14,40.15,26364.0,29.6173,29.6394,29.5731,29.5805,26364.0
2016-02-02 14:20:00,40.13,40.15,40.02,40.09,59007.0,29.5657,29.5805,29.4847,29.5362,59007.0
2016-02-02 14:25:00,40.08,40.14,40.03,40.13,64807.0,29.5289,29.5731,29.492,29.5657,64807.0
2016-02-02 14:30:00,40.13,40.2,40.09,40.18,52705.0,29.5657,29.6173,29.5362,29.6026,52705.0
2016-02-02 14:35:00,40.18,40.19,40.07,40.16,49053.0,29.6026,29.6099,29.5215,29.5878,49053.0
2016-02-02 14:40:00,40.18,40.33,40.16,40.32,93446.0,29.6026,29.7131,29.5878,29.7057,93446.0
2016-02-02 14:45:00,40.3,40.35,40.2,40.29,61013.0,29.691,29.7278,29.6173,29.6836,61013.0
2016-02-02 14:50:00,40.29,40.38,40.16,40.16,47233.0,29.6836,29.7499,29.5878,29.5878,47233.0
2016-02-02 14:55:00,40.16,40.18,40.04,40.09,57052.0,29.5878,29.6026,29.4994,29.5362,57052.0
2016-02-02 15:00:00,40.09,40.12,40.02,40.04,122287.0,29.5362,29.5583,29.4847,29.4994,122287.0
2016-02-02 15:05:00,40.04,40.08,39.83,39.86,134034.0,29.4994,29.5289,29.3447,29.3668,134034.0
2016-02-02 15:10:00,39.86,40.0,39.85,39.88,105332.0,29.3668,29.4699,29.3594,29.3815,105332.0
2016-02-02 15:15:00,39.88,39.99,39.77,39.78,145038.0,29.3815,29.4626,29.3005,29.3079,145038.0
2016-02-02 15:20:00,39.77,39.81,39.75,39.79,103268.0,29.3005,29.33,29.2858,29.3152,103268.0
2016-02-02 15:25:00,39.79,39.91,39.76,39.91,123813.0,29.3152,29.4036,29.2931,29.4036,123813.0
2016-02-02 15:30:00,39.91,40.08,39.91,40.02,121416.0,29.4036,29.5289,29.4036,29.4847,121416.0
2016-02-02 15:35:00,40.02,40.11,39.87,40.08,286848.0,29.4847,29.551,29.3742,29.5289,286848.0
2016-02-02 15:40:00,40.09,40.28,40.02,40.18,175364.0,29.5362,29.6762,29.4847,29.6026,175364.0
2016-02-02 15:45:00,40.19,40.28,40.01,40.23,170250.0,29.6099,29.6762,29.4773,29.6394,170250.0
2016-02-02 15:50:00,40.24,40.25,40.14,40.23,195071.0,29.6468,29.6541,29.5731,29.6394,195071.0
2016-02-02 15:55:00,40.24,40.29,40.13,40.24,384811.0,29.6468,29.6836,29.5657,29.6468,384811.0
2016-02-03 09:30:00,39.8,40.07,38.18,39.08,265430.0,29.3226,29.5215,28.1291,28.7921,265430.0
2016-02-03 09:35:00,39.08,39.27,38.6,38.96,296737.0,28.7921,28.9321,28.4385,28.7037,296737.0
2016-02-03 09:40:00,38.98,38.98,37.82,38.15,372314.0,28.7185,28.7185,27.8638,28.107,372314.0
2016-02-03 09:45:00,38.12,38.38,37.94,38.24,214168.0,28.0849,28.2764,27.9522,28.1733,214168.0
2016-02-03 09:50:00,38.23,38.3,37.65,37.79,179800.0,28.1659,28.2175,27.7386,27.8417,179800.0
2016-02-03 09:55:00,37.79,37.85,37.25,37.48,212924.0,27.8417,27.8859,27.4439,27.6133,212924.0
2016-02-03 10:00:00,37.48,37.5,37.18,37.26,203313.0,27.6133,27.6281,27.3923,27.4512,203313.0
2016-02-03 10:05:00,37.25,37.28,36.71,37.01,289098.0,27.4439,27.466,27.046,27.2671,289098.0
2016-02-03 10:10:00,37.01,37.16,36.83,37.09,382358.0,27.2671,27.3776,27.1344,27.326,382358.0
2016-02-03 10:15:00,37.09,37.21,37.01,37.01,176946.0,27.326,27.4144,27.2671,27.2671,176946.0
2016-02-03 10:20:00,37.0,37.19,36.79,37.11,195249.0,27.2597,27.3997,27.105,27.3407,195249.0
2016-02-03 10:25:00,37.12,37.13,36.31,36.35,139720.0,27.3481,27.3555,26.7513,26.7808,139720.0
2016-02-03 10:30:00,36.33,36.35,35.93,35.94,181853.0,26.7661,26.7808,26.4714,26.4787,181853.0
2016-02-03 10:35:00,35.94,36.02,35.4,35.88,325698.0,26.4787,26.5377,26.0809,26.4345,325698.0
2016-02-03 10:40:00,35.86,36.1,35.7,35.88,226802.0,26.4198,26.5966,26.3019,26.4345,226802.0
2016-02-03 10:45:00,35.89,36.22,35.81,36.14,182206.0,26.4419,26.685,26.383,26.6261,182206.0
2016-02-03 10:50:00,36.16,36.21,35.8,35.86,128571.0,26.6408,26.6777,26.3756,26.4198,128571.0
2016-02-03 10:55:00,35.87,36.38,35.8,36.37,430681.0,26.4272,26.8029,26.3756,26.7955,430681.0
2016-02-03 11:00:00,36.36,36.5,36.09,36.13,159653.0,26.7882,26.8913,26.5893,26.6187,159653.0
2016-02-03 11:05:00,36.14,36.17,35.95,36.13,138892.0,26.6261,26.6482,26.4861,26.6187,138892.0
2016-02-03 11:10:00,36.13,36.39,36.03,36.38,119190.0,26.6187,26.8103,26.545,26.8029,119190.0
2016-02-03 11:15:00,36.38,36.51,36.22,36.45,137557.0,26.8029,26.8987,26.685,26.8545,137557.0
2016-02-03 11:20:00,36.43,36.73,36.4,36.71,179454.0,26.8397,27.0608,26.8176,27.046,179454.0
2016-02-03 11:25:00,36.7,36.77,36.6,36.69,93844.0,27.0387,27.0902,26.965,27.0313,93844.0
2016-02-03 11:30:00,36.69,36.74,36.45,36.47,190919.0,27.0313,27.0681,26.8545,26.8692,190919.0
2016-02-03 11:35:00,36.46,36.66,36.37,36.61,143599.0,26.8619,27.0092,26.7955,26.9724,143599.0
2016-02-03 11:40:00,36.61,36.85,36.6,36.69,164283.0,26.9724,27.1492,26.965,27.0313,164283.0
2016-02-03 11:45:00,36.68,36.74,36.63,36.65,134041.0,27.0239,27.0681,26.9871,27.0018,134041.0
2016-02-03 11:50:00,36.65,36.73,36.32,36.38,132312.0,27.0018,27.0608,26.7587,26.8029,132312.0
2016-02-03 11:55:00,36.37,36.4,36.32,36.33,89090.0,26.7955,26.8176,26.7587,26.7661,89090.0
2016-02-03 12:00:00,36.33,36.51,36.32,36.45,115500.0,26.7661,26.8987,26.7587,26.8545,115500.0
2016-02-03 12:05:00,36.44,36.58,36.41,36.45,120681.0,26.8471,26.9503,26.825,26.8545,120681.0
2016-02-03 12:10:00,36.47,36.5,36.25,36.29,72992.0,26.8692,26.8913,26.7071,26.7366,72992.0
2016-02-03 12:15:00,36.3,36.35,36.29,36.31,85739.0,26.744,26.7808,26.7366,26.7513,85739.0
2016-02-03 12:20:00,36.3,36.49,36.29,36.48,109143.0,26.744,26.884,26.7366,26.8766,109143.0
2016-02-03 12:25:00,36.48,36.51,36.38,36.44,81589.0,26.8766,26.8987,26.8029,26.8471,81589.0
2016-02-03 12:30:00,36.44,36.46,36.38,36.42,93437.0,26.8471,26.8619,26.8029,26.8324,93437.0
2016-02-03 12:35:00,36.41,36.53,36.41,36.46,81748.0,26.825,26.9134,26.825,26.8619,81748.0
2016-02-03 12:40:00,36.45,36.49,36.45,36.45,119214.0,26.8545,26.884,26.8545,26.8545,119214.0
2016-02-03 12:45:00,36.45,36.52,36.44,36.45,65598.0,26.8545,26.9061,26.8471,26.8545,65598.0
2016-02-03 12:50:00,36.45,36.46,36.21,36.28,196163.0,26.8545,26.8619,26.6777,26.7292,196163.0
2016-02-03 12:55:00,36.27,36.55,36.27,36.53,73630.0,26.7219,26.9282,26.7219,26.9134,73630.0
2016-02-03 13:00:00,36.53,36.57,36.37,36.37,76492.0,26.9134,26.9429,26.7955,26.7955,76492.0
2016-02-03 13:05:00,36.37,36.38,36.18,36.18,119414.0,26.7955,26.8029,26.6556,26.6556,119414.0
2016-02-03 13:10:00,36.19,36.21,36.08,36.09,84626.0,26.6629,26.6777,26.5819,26.5893,84626.0
2016-02-03 13:15:00,36.09,36.17,36.08,36.14,90234.0,26.5893,26.6482,26.5819,26.6261,90234.0
2016-02-03 13:20:00,36.15,36.15,35.94,36.0,133649.0,26.6335,26.6335,26.4787,26.5229,133649.0
2016-02-03 13:25:00,35.99,36.07,35.98,36.02,88605.0,26.5156,26.5745,26.5082,26.5377,88605.0
2016-02-03 13:30:00,36.03,36.12,35.97,36.05,135282.0,26.545,26.6114,26.5008,26.5598,135282.0
2016-02-03 13:35:00,36.05,36.08,35.91,35.99,79086.0,26.5598,26.5819,26.4566,26.5156,79086.0
2016-02-03 13:40:00,35.98,36.08,35.98,36.05,66343.0,26.5082,26.5819,26.5082,26.5598,66343.0
2016-02-03 13:45:00,36.05,36.07,36.02,36.02,55624.0,26.5598,26.5745,26.5377,26.5377,55624.0
2016-02-03 13:50:00,36.02,36.04,35.97,35.98,91960.0,26.5377,26.5524,26.5008,26.5082,91960.0
2016-02-03 13:55:00,35.98,36.0,35.88,35.89,101216.0,26.5082,26.5229,26.4345,26.4419,101216.0
2016-02-03 14:00:00,35.89,36.13,35.88,36.12,100777.0,26.4419,26.6187,26.4345,26.6114,100777.0
2016-02-03 14:05:00,36.11,36.27,36.08,36.25,177509.0,26.604,26.7219,26.5819,26.7071,177509.0
2016-02-03 14:10:00,36.25,36.57,36.24,36.55,242612.0,26.7071,26.9429,26.6998,26.9282,242612.0
2016-02-03 14:15:00,36.54,36.62,36.43,36.44,154897.0,26.9208,26.9797,26.8397,26.8471,154897.0
2016-02-03 14:20:00,36.43,36.78,36.35,36.76,157487.0,26.8397,27.0976,26.7808,27.0829,157487.0
2016-02-03 14:25:00,36.76,37.01,36.74,36.77,268460.0,27.0829,27.2671,27.0681,27.0902,268460.0
2016-02-03 14:30:00,36.75,36.91,36.61,36.62,128593.0,27.0755,27.1934,26.9724,26.9797,128593.0
2016-02-03 14:35:00,36.62,36.7,36.48,36.53,143093.0,26.9797,27.0387,26.8766,26.9134,143093.0
2016-02-03 14:40:00,36.54,36.6,36.36,36.57,117529.0,26.9208,26.965,26.7882,26.9429,117529.0
2016-02-03 14:45:00,36.57,36.76,36.37,36.41,142265.0,26.9429,27.0829,26.7955,26.825,142265.0
2016-02-03 14:50:00,36.41,36.42,36.11,36.12,120942.0,26.825,26.8324,26.604,26.6114,120942.0
2016-02-03 14:55:00,36.11,36.35,36.08,36.34,162617.0,26.604,26.7808,26.5819,26.7734,162617.0
2016-02-03 15:00:00,36.33,36.46,36.32,36.42,134339.0,26.7661,26.8619,26.7587,26.8324,134339.0
2016-02-03 15:05:00,36.43,36.63,36.43,36.56,128664.0,26.8397,26.9871,26.8397,26.9355,128664.0
2016-02-03 15:10:00,36.56,36.56,36.45,36.51,216975.0,26.9355,26.9355,26.8545,26.8987,216975.0
2016-02-03 15:15:00,36.51,36.51,36.3,36.32,150875.0,26.8987,26.8987,26.744,26.7587,150875.0
2016-02-03 15:20:00,36.32,36.44,36.23,36.42,179749.0,26.7587,26.8471,26.6924,26.8324,179749.0
2016-02-03 15:25:00,36.41,36.51,36.37,36.39,154420.0,26.825,26.8987,26.7955,26.8103,154420.0
2016-02-03 15:30:00,36.4,36.49,36.39,36.45,181248.0,26.8176,26.884,26.8103,26.8545,181248.0
2016-02-03 15:35:00,36.45,36.48,36.36,36.4,197223.0,26.8545,26.8766,26.7882,26.8176,197223.0
2016-02-03 15:40:00,36.41,36.51,36.4,36.48,198072.0,26.825,26.8987,26.8176,26.8766,198072.0
2016-02-03 15:45:00,36.48,36.86,36.48,36.8,670816.0,26.8766,27.1565,26.8766,27.1123,670816.0
2016-02-03 15:50:00,36.8,36.86,36.76,36.84,712199.0,27.1123,27.1565,27.0829,27.1418,712199.0
2016-02-03 15:55:00,36.84,37.29,36.84,37.2,1101915.0,27.1418,27.4734,27.1418,27.407,1101915.0
2016-02-04 09:30:00,36.98,37.34,36.89,37.28,241090.0,27.245,27.5102,27.1787,27.466,241090.0
2016-02-04 09:35:00,37.27,37.31,36.75,36.77,240409.0,27.4586,27.4881,27.0755,27.0902,240409.0
2016-02-04 09:40:00,36.76,36.97,36.43,36.45,214293.0,27.0829,27.2376,26.8397,26.8545,214293.0
2016-02-04 09:45:00,36.46,36.76,36.18,36.74,238902.0,26.8619,27.0829,26.6556,27.0681,238902.0
2016-02-04 09:50:00,36.74,36.91,36.7,36.78,134540.0,27.0681,27.1934,27.0387,27.0976,134540.0
2016-02-04 09:55:00,36.78,36.92,36.68,36.86,230885.0,27.0976,27.2008,27.0239,27.1565,230885.0
2016-02-04 10:00:00,36.85,36.91,36.42,36.45,251578.0,27.1492,27.1934,26.8324,26.8545,251578.0
2016-02-04 10:05:00,36.45,36.94,36.45,36.93,330970.0,26.8545,27.2155,26.8545,27.2081,330970.0
2016-02-04 10:10:00,36.91,37.07,36.76,37.0,149940.0,27.1934,27.3113,27.0829,27.2597,149940.0
2016-02-04 10:15:00,36.99,37.28,36.96,37.16,198802.0,27.2523,27.466,27.2302,27.3776,198802.0
2016-02-04 10:20:00,37.17,37.23,36.9,36.91,189909.0,27.3849,27.4291,27.186,27.1934,189909.0
2016-02-04 10:25:00,36.9,37.0,36.72,36.99,210643.0,27.186,27.2597,27.0534,27.2523,210643.0
2016-02-04 10:30:00,36.99,37.03,36.82,36.91,273696.0,27.2523,27.2818,27.1271,27.1934,273696.0
2016-02-04 10:35:00,36.91,36.93,36.65,36.66,233056.0,27.1934,27.2081,27.0018,27.0092,233056.0
2016-02-04 10:40:00,36.66,36.76,36.5,36.5,115328.0,27.0092,27.0829,26.8913,26.8913,115328.0
2016-02-04 10:45:00,36.51,36.52,36.35,36.49,163352.0,26.8987,26.9061,26.7808,26.884,163352.0
2016-02-04 10:50:00,36.5,36.64,36.5,36.64,108598.0,26.8913,26.9945,26.8913,26.9945,108598.0
2016-02-04 10:55:00,36.64,36.72,36.53,36.56,212698.0,26.9945,27.0534,26.9134,26.9355,212698.0
2016-02-04 11:00:00,36.56,36.58,36.39,36.4,245618.0,26.9355,26.9503,26.8103,26.8176,245618.0
2016-02-04 11:05:00,36.4,36.4,36.16,36.19,260743.0,26.8176,26.8176,26.6408,26.6629,260743.0
2016-02-04 11:10:00,36.19,36.26,36.02,36.04,146625.0,26.6629,26.7145,26.5377,26.5524,146625.0
2016-02-04 11:15:00,36.03,36.06,35.67,35.67,196458.0,26.545,26.5672,26.2798,26.2798,196458.0
2016-02-04 11:20:00,35.68,35.8,35.55,35.66,280628.0,26.2872,26.3756,26.1914,26.2725,280628.0
2016-02-04 11:25:00,35.66,35.82,35.58,35.79,156748.0,26.2725,26.3903,26.2135,26.3682,156748.0
2016-02-04 11:30:00,35.8,35.81,35.45,35.45,156394.0,26.3756,26.383,26.1177,26.1177,156394.0
2016-02-04 11:35:00,35.46,35.53,35.3,35.37,161262.0,26.1251,26.1767,26.0072,26.0588,161262.0
2016-02-04 11:40:00,35.38,35.52,35.15,35.17,238348.0,26.0662,26.1693,25.8967,25.9114,238348.0
2016-02-04 11:45:00,35.18,35.5,35.14,35.41,184557.0,25.9188,26.1546,25.8893,26.0883,184557.0
2016-02-04 11:50:00,35.41,35.5,35.31,35.31,134915.0,26.0883,26.1546,26.0146,26.0146,134915.0
2016-02-04 11:55:00,35.31,35.38,35.16,35.28,134420.0,26.0146,26.0662,25.9041,25.9925,134420.0
2016-02-04 12:00:00,35.28,35.46,35.21,35.33,157433.0,25.9925,26.1251,25.9409,26.0293,157433.0
2016-02-04 12:05:00,35.33,35.52,35.29,35.45,128481.0,26.0293,26.1693,25.9999,26.1177,128481.0
2016-02-04 12:10:00,35.45,35.49,35.36,35.4,153735.0,26.1177,26.1472,26.0514,26.0809,153735.0
2016-02-04 12:15:00,35.41,35.41,35.28,35.28,104402.0,26.0883,26.0883,25.9925,25.9925,104402.0
2016-02-04 12:20:00,35.29,35.3,35.05,35.14,123976.0,25.9999,26.0072,25.823,25.8893,123976.0
2016-02-04 12:25:00,35.14,35.15,35.01,35.06,151247.0,25.8893,25.8967,25.7936,25.8304,151247.0
2016-02-04 12:30:00,35.05,35.05,34.78,34.82,271413.0,25.823,25.823,25.6241,25.6536,271413.0
2016-02-04 12:35:00,34.83,35.2,34.82,35.13,131155.0,25.6609,25.9335,25.6536,25.882,131155.0
2016-02-04 12:40:00,35.14,35.22,35.0,35.01,126583.0,25.8893,25.9483,25.7862,25.7936,126583.0
2016-02-04 12:45:00,35.01,35.02,34.89,35.0,145115.0,25.7936,25.8009,25.7052,25.7862,145115.0
2016-02-04 12:50:00,35.0,35.13,34.96,35.13,244176.0,25.7862,25.882,25.7567,25.882,244176.0
2016-02-04 12:55:00,35.12,35.22,35.06,35.09,104063.0,25.8746,25.9483,25.8304,25.8525,104063.0
2016-02-04 13:00:00,35.08,35.17,35.04,35.12,93881.0,25.8451,25.9114,25.8157,25.8746,93881.0
2016-02-04 13:05:00,35.13,35.21,35.11,35.19,92519.0,25.882,25.9409,25.8672,25.9262,92519.0
2016-02-04 13:10:00,35.2,35.33,35.18,35.3,225414.0,25.9335,26.0293,25.9188,26.0072,225414.0
2016-02-04 13:15:00,35.31,35.53,35.31,35.38,156725.0,26.0146,26.1767,26.0146,26.0662,156725.0
2016-02-04 13:20:00,35.38,35.4,35.01,35.1,319993.0,26.0662,26.0809,25.7936,25.8599,319993.0
2016-02-04 13:25:00,35.1,35.17,35.05,35.11,116802.0,25.8599,25.9114,25.823,25.8672,116802.0
2016-02-04 13:30:00,35.11,35.25,35.05,35.1,104781.0,25.8672,25.9704,25.823,25.8599,104781.0
2016-02-04 13:35:00,35.1,35.23,35.09,35.1,127621.0,25.8599,25.9556,25.8525,25.8599,127621.0
2016-02-04 13:40:00,35.11,35.11,34.94,34.97,138383.0,25.8672,25.8672,25.742,25.7641,138383.0
2016-02-04 13:45:00,34.98,35.0,34.92,34.94,239863.0,25.7715,25.7862,25.7273,25.742,239863.0
2016-02-04 13:50:00,34.94,35.02,34.93,34.99,113806.0,25.742,25.8009,25.7346,25.7788,113806.0
2016-02-04 13:55:00,34.99,35.14,34.95,35.14,105078.0,25.7788,25.8893,25.7494,25.8893,105078.0
2016-02-04 14:00:00,35.14,35.17,35.06,35.14,139898.0,25.8893,25.9114,25.8304,25.8893,139898.0
2016-02-04 14:05:00,35.14,35.26,35.13,35.26,141201.0,25.8893,25.9778,25.882,25.9778,141201.0
2016-02-04 14:10:00,35.26,35.27,35.08,35.13,235378.0,25.9778,25.9851,25.8451,25.882,235378.0
2016-02-04 14:15:00,35.14,35.22,35.14,35.19,136166.0,25.8893,25.9483,25.8893,25.9262,136166.0
2016-02-04 14:20:00,35.18,35.25,35.1,35.12,160650.0,25.9188,25.9704,25.8599,25.8746,160650.0
2016-02-04 14:25:00,35.11,35.13,34.99,35.02,129940.0,25.8672,25.882,25.7788,25.8009,129940.0
2016-02-04 14:30:00,35.02,35.03,34.98,35.0,116966.0,25.8009,25.8083,25.7715,25.7862,116966.0
2016-02-04 14:35:00,35.0,35.04,34.98,35.0,97936.0,25.7862,25.8157,25.7715,25.7862,97936.0
2016-02-04 14:40:00,34.99,35.02,34.9,34.91,103700.0,25.7788,25.8009,25.7125,25.7199,103700.0
2016-02-04 14:45:00,34.91,34.97,34.89,34.96,127850.0,25.7199,25.7641,25.7052,25.7567,127850.0
2016-02-04 14:50:00,34.95,35.02,34.91,34.91,89832.0,25.7494,25.8009,25.7199,25.7199,89832.0
2016-02-04 14:55:00,34.91,35.0,34.91,34.98,91506.0,25.7199,25.7862,25.7199,25.7715,91506.0
2016-02-04 15:00:00,34.98,35.0,34.81,34.81,107997.0,25.7715,25.7862,25.6462,25.6462,107997.0
2016-02-04 15:05:00,34.81,34.93,34.71,34.87,234306.0,25.6462,25.7346,25.5725,25.6904,234306.0
2016-02-04 15:10:00,34.87,35.0,34.8,35.0,138848.0,25.6904,25.7862,25.6388,25.7862,138848.0
2016-02-04 15:15:00,35.0,35.0,34.71,34.71,168791.0,25.7862,25.7862,25.5725,25.5725,168791.0
2016-02-04 15:20:00,34.72,34.72,34.5,34.51,279377.0,25.5799,25.5799,25.4178,25.4252,279377.0
2016-02-04 15:25:00,34.52,34.58,34.23,34.3,371762.0,25.4326,25.4768,25.2189,25.2705,371762.0
2016-02-04 15:30:00,34.3,34.33,34.13,34.19,404412.0,25.2705,25.2926,25.1452,25.1894,404412.0
2016-02-04 15:35:00,34.19,34.45,34.12,34.41,303026.0,25.1894,25.381,25.1379,25.3515,303026.0
2016-02-04 15:40:00,34.42,34.76,34.41,34.76,394749.0,25.3589,25.6094,25.3515,25.6094,394749.0
2016-02-04 15:45:00,34.76,34.96,34.69,34.95,482427.0,25.6094,25.7567,25.5578,25.7494,482427.0
2016-02-04 15:50:00,34.96,35.0,34.77,34.98,521094.0,25.7567,25.7862,25.6167,25.7715,521094.0
2016-02-04 15:55:00,34.99,35.04,34.92,34.93,1002751.0,25.7788,25.8157,25.7273,25.7346,1002751.0
2016-02-05 09:30:00,34.54,34.65,34.0,34.0,322249.0,25.4473,25.5283,25.0494,25.0494,322249.0
2016-02-05 09:35:00,34.0,34.07,33.86,33.98,454511.0,25.0494,25.101,24.9463,25.0347,454511.0
2016-02-05 09:40:00,33.98,34.21,33.94,34.0,336571.0,25.0347,25.2042,25.0052,25.0494,336571.0
2016-02-05 09:45:00,34.0,34.06,33.93,33.95,325611.0,25.0494,25.0937,24.9979,25.0126,325611.0
2016-02-05 09:50:00,33.96,34.12,33.73,34.0,231794.0,25.02,25.1379,24.8505,25.0494,231794.0
2016-02-05 09:55:00,33.99,34.2,33.73,33.77,234643.0,25.0421,25.1968,24.8505,24.88,234643.0
2016-02-05 10:00:00,33.78,34.08,33.78,34.04,209916.0,24.8874,25.1084,24.8874,25.0789,209916.0
2016-02-05 10:05:00,34.04,34.08,33.71,33.71,197280.0,25.0789,25.1084,24.8358,24.8358,197280.0
2016-02-05 10:10:00,33.74,34.01,33.73,33.98,372675.0,24.8579,25.0568,24.8505,25.0347,372675.0
2016-02-05 10:15:00,33.98,34.09,33.85,34.05,257151.0,25.0347,25.1158,24.9389,25.0863,257151.0
2016-02-05 10:20:00,34.05,34.17,33.72,33.73,191636.0,25.0863,25.1747,24.8432,24.8505,191636.0
2016-02-05 10:25:00,33.73,33.8,33.55,33.58,391538.0,24.8505,24.9021,24.7179,24.74,391538.0
2016-02-05 10:30:00,33.57,33.86,33.47,33.69,243792.0,24.7326,24.9463,24.659,24.8211,243792.0
2016-02-05 10:35:00,33.7,33.85,33.56,33.59,147936.0,24.8284,24.9389,24.7253,24.7474,147936.0
2016-02-05 10:40:00,33.58,33.7,33.5,33.52,275759.0,24.74,24.8284,24.6811,24.6958,275759.0
2016-02-05 10:45:00,33.52,33.63,33.45,33.6,332832.0,24.6958,24.7769,24.6442,24.7547,332832.0
2016-02-05 10:50:00,33.6,33.67,33.53,33.54,124640.0,24.7547,24.8063,24.7032,24.7105,124640.0
2016-02-05 10:55:00,33.53,33.61,33.51,33.54,169236.0,24.7032,24.7621,24.6884,24.7105,169236.0
2016-02-05 11:00:00,33.54,33.61,33.42,33.47,159271.0,24.7105,24.7621,24.6221,24.659,159271.0
2016-02-05 11:05:00,33.46,33.5,33.4,33.41,130086.0,24.6516,24.6811,24.6074,24.6148,130086.0
2016-02-05 11:10:00,33.42,33.42,33.22,33.26,153957.0,24.6221,24.6221,24.4748,24.5043,153957.0
2016-02-05 11:15:00,33.26,33.33,33.21,33.22,143198.0,24.5043,24.5558,24.4674,24.4748,143198.0
2016-02-05 11:20:00,33.22,33.24,33.17,33.17,262051.0,24.4748,24.4895,24.4379,24.4379,262051.0
2016-02-05 11:25:00,33.18,33.19,32.98,33.03,237271.0,24.4453,24.4527,24.298,24.3348,237271.0
2016-02-05 11:30:00,33.03,33.1,32.98,33.08,217258.0,24.3348,24.3864,24.298,24.3716,217258.0
2016-02-05 11:35:00,33.1,33.26,32.97,33.16,114470.0,24.3864,24.5043,24.2906,24.4306,114470.0
2016-02-05 11:40:00,33.18,33.29,33.14,33.17,76317.0,24.4453,24.5264,24.4158,24.4379,76317.0
2016-02-05 11:45:00,33.16,33.21,33.0,33.18,151518.0,24.4306,24.4674,24.3127,24.4453,151518.0
2016-02-05 11:50:00,33.19,33.37,33.15,33.34,134390.0,24.4527,24.5853,24.4232,24.5632,134390.0
2016-02-05 11:55:00,33.35,33.35,33.2,33.28,81316.0,24.5706,24.5706,24.46,24.519,81316.0
2016-02-05 12:00:00,33.28,33.32,33.18,33.19,89163.0,24.519,24.5485,24.4453,24.4527,89163.0
2016-02-05 12:05:00,33.19,33.27,33.07,33.14,79568.0,24.4527,24.5116,24.3643,24.4158,79568.0
2016-02-05 12:10:00,33.13,33.2,33.09,33.16,75317.0,24.4085,24.46,24.379,24.4306,75317.0
2016-02-05 12:15:00,33.17,33.29,33.06,33.27,77768.0,24.4379,24.5264,24.3569,24.5116,77768.0
2016-02-05 12:20:00,33.27,33.41,33.26,33.38,147011.0,24.5116,24.6148,24.5043,24.5927,147011.0
2016-02-05 12:25:00,33.38,33.41,33.31,33.35,115337.0,24.5927,24.6148,24.5411,24.5706,115337.0
2016-02-05 12:30:00,33.34,33.37,33.3,33.31,78153.0,24.5632,24.5853,24.5337,24.5411,78153.0
2016-02-05 12:35:00,33.32,33.43,33.25,33.37,85661.0,24.5485,24.6295,24.4969,24.5853,85661.0
2016-02-05 12:40:00,33.37,33.38,33.25,33.26,74081.0,24.5853,24.5927,24.4969,24.5043,74081.0
2016-02-05 12:45:00,33.26,33.32,33.25,33.28,74170.0,24.5043,24.5485,24.4969,24.519,74170.0
2016-02-05 12:50:00,33.27,33.31,33.1,33.12,108858.0,24.5116,24.5411,24.3864,24.4011,108858.0
2016-02-05 12:55:00,33.13,33.15,33.05,33.14,70074.0,24.4085,24.4232,24.3495,24.4158,70074.0
2016-02-05 13:00:00,33.14,33.2,33.06,33.11,65654.0,24.4158,24.46,24.3569,24.3937,65654.0
2016-02-05 13:05:00,33.12,33.41,33.11,33.39,125860.0,24.4011,24.6148,24.3937,24.6,125860.0
2016-02-05 13:10:00,33.38,33.39,33.26,33.27,95569.0,24.5927,24.6,24.5043,24.5116,95569.0
2016-02-05 13:15:00,33.27,33.36,33.26,33.29,74075.0,24.5116,24.5779,24.5043,24.5264,74075.0
2016-02-05 13:20:00,33.29,33.35,33.26,33.3,82578.0,24.5264,24.5706,24.5043,24.5337,82578.0
2016-02-05 13:25:00,33.3,33.31,33.19,33.2,69470.0,24.5337,24.5411,24.4527,24.46,69470.0
2016-02-05 13:30:00,33.2,33.23,33.11,33.12,63589.0,24.46,24.4822,24.3937,24.4011,63589.0
2016-02-05 13:35:00,33.11,33.11,33.04,33.04,91401.0,24.3937,24.3937,24.3422,24.3422,91401.0
2016-02-05 13:40:00,33.04,33.09,33.02,33.04,61746.0,24.3422,24.379,24.3274,24.3422,61746.0
2016-02-05 13:45:00,33.05,33.07,33.0,33.03,119414.0,24.3495,24.3643,24.3127,24.3348,119414.0
2016-02-05 13:50:00,33.04,33.09,33.0,33.09,89686.0,24.3422,24.379,24.3127,24.379,89686.0
2016-02-05 13:55:00,33.08,33.11,32.99,33.0,134084.0,24.3716,24.3937,24.3053,24.3127,134084.0
2016-02-05 14:00:00,33.0,33.04,32.98,33.0,142169.0,24.3127,24.3422,24.298,24.3127,142169.0
2016-02-05 14:05:00,32.99,33.01,32.86,32.93,113327.0,24.3053,24.3201,24.2096,24.2611,113327.0
2016-02-05 14:10:00,32.92,32.92,32.74,32.79,153199.0,24.2538,24.2538,24.1211,24.158,153199.0
2016-02-05 14:15:00,32.78,32.82,32.66,32.75,113620.0,24.1506,24.1801,24.0622,24.1285,113620.0
2016-02-05 14:20:00,32.74,32.75,32.57,32.58,101307.0,24.1211,24.1285,23.9959,24.0033,101307.0
2016-02-05 14:25:00,32.58,32.6,32.45,32.5,263566.0,24.0033,24.018,23.9075,23.9443,263566.0
2016-02-05 14:30:00,32.5,32.57,32.49,32.49,238966.0,23.9443,23.9959,23.937,23.937,238966.0
2016-02-05 14:35:00,32.5,32.53,32.35,32.44,147051.0,23.9443,23.9664,23.8338,23.9001,147051.0
2016-02-05 14:40:00,32.44,32.48,32.36,32.38,429089.0,23.9001,23.9296,23.8412,23.8559,429089.0
2016-02-05 14:45:00,32.38,32.42,32.33,32.41,135789.0,23.8559,23.8854,23.8191,23.878,135789.0
2016-02-05 14:50:00,32.41,32.41,32.23,32.25,120347.0,23.878,23.878,23.7454,23.7601,120347.0
2016-02-05 14:55:00,32.26,32.36,32.25,32.3,169265.0,23.7675,23.8412,23.7601,23.797,169265.0
2016-02-05 15:00:00,32.29,32.29,32.05,32.07,328109.0,23.7896,23.7896,23.6128,23.6275,328109.0
2016-02-05 15:05:00,32.07,32.2,32.04,32.18,179112.0,23.6275,23.7233,23.6054,23.7086,179112.0
2016-02-05 15:10:00,32.18,32.25,32.15,32.18,155393.0,23.7086,23.7601,23.6865,23.7086,155393.0
2016-02-05 15:15:00,32.17,32.3,32.09,32.29,140668.0,23.7012,23.797,23.6423,23.7896,140668.0
2016-02-05 15:20:00,32.29,32.37,32.28,32.31,242307.0,23.7896,23.8485,23.7822,23.8043,242307.0
2016-02-05 15:25:00,32.3,32.39,32.26,32.33,245766.0,23.797,23.8633,23.7675,23.8191,245766.0
2016-02-05 15:30:00,32.33,32.47,32.27,32.39,231502.0,23.8191,23.9222,23.7749,23.8633,231502.0
2016-02-05 15:35:00,32.4,32.46,32.22,32.3,246523.0,23.8707,23.9149,23.738,23.797,246523.0
2016-02-05 15:40:00,32.3,32.44,32.27,32.29,260945.0,23.797,23.9001,23.7749,23.7896,260945.0
2016-02-05 15:45:00,32.29,32.32,32.15,32.19,251641.0,23.7896,23.8117,23.6865,23.7159,251641.0
2016-02-05 15:50:00,32.19,32.23,32.12,32.14,289640.0,23.7159,23.7454,23.6644,23.6791,289640.0
2016-02-05 15:55:00,32.14,32.33,32.13,32.31,448785.0,23.6791,23.8191,23.6717,23.8043,448785.0
2016-02-08 09:30:00,31.85,31.85,30.77,30.84,382967.0,23.4654,23.4654,22.6698,22.7213,382967.0
2016-02-08 09:35:00,30.83,30.9,30.65,30.71,460759.0,22.714,22.7655,22.5813,22.6255,460759.0
2016-02-08 09:40:00,30.69,30.83,30.57,30.67,232764.0,22.6108,22.714,22.5224,22.5961,232764.0
2016-02-08 09:45:00,30.67,30.72,30.45,30.51,218924.0,22.5961,22.6329,22.434,22.4782,218924.0
2016-02-08 09:50:00,30.51,30.51,30.32,30.35,398560.0,22.4782,22.4782,22.3382,22.3603,398560.0
2016-02-08 09:55:00,30.35,30.59,30.32,30.41,584423.0,22.3603,22.5371,22.3382,22.4045,584423.0
2016-02-08 10:00:00,30.4,30.47,30.16,30.22,324339.0,22.3972,22.4487,22.2203,22.2645,324339.0
2016-02-08 10:05:00,30.22,30.22,29.85,29.98,246237.0,22.2645,22.2645,21.9919,22.0877,246237.0
2016-02-08 10:10:00,29.96,30.13,29.9,30.0,313418.0,22.073,22.1982,22.0288,22.1025,313418.0
2016-02-08 10:15:00,30.0,30.19,29.99,30.15,315882.0,22.1025,22.2424,22.0951,22.213,315882.0
2016-02-08 10:20:00,30.15,30.22,30.1,30.16,520434.0,22.213,22.2645,22.1761,22.2203,520434.0
2016-02-08 10:25:00,30.16,30.24,30.01,30.02,204201.0,22.2203,22.2793,22.1098,22.1172,204201.0
2016-02-08 10:30:00,30.02,30.07,29.96,30.01,256903.0,22.1172,22.154,22.073,22.1098,256903.0
2016-02-08 10:35:00,30.01,30.05,29.91,30.04,237563.0,22.1098,22.1393,22.0361,22.1319,237563.0
2016-02-08 10:40:00,30.04,30.04,29.71,29.76,192666.0,22.1319,22.1319,21.8888,21.9256,192666.0
2016-02-08 10:45:00,29.77,29.87,29.74,29.76,196785.0,21.933,22.0067,21.9109,21.9256,196785.0
2016-02-08 10:50:00,29.76,29.97,29.73,29.85,126544.0,21.9256,22.0804,21.9035,21.9919,126544.0
2016-02-08 10:55:00,29.83,29.9,29.75,29.83,100961.0,21.9772,22.0288,21.9183,21.9772,100961.0
2016-02-08 11:00:00,29.83,29.92,29.79,29.87,101396.0,21.9772,22.0435,21.9477,22.0067,101396.0
2016-02-08 11:05:00,29.86,29.94,29.76,29.83,249017.0,21.9993,22.0582,21.9256,21.9772,249017.0
2016-02-08 11:10:00,29.83,29.85,29.73,29.78,179632.0,21.9772,21.9919,21.9035,21.9404,179632.0
2016-02-08 11:15:00,29.8,30.13,29.76,30.08,125083.0,21.9551,22.1982,21.9256,22.1614,125083.0
2016-02-08 11:20:00,30.09,30.31,30.09,30.27,137016.0,22.1688,22.3308,22.1688,22.3014,137016.0
2016-02-08 11:25:00,30.28,30.31,30.26,30.3,135499.0,22.3087,22.3308,22.294,22.3235,135499.0
2016-02-08 11:30:00,30.3,30.31,30.21,30.27,157488.0,22.3235,22.3308,22.2572,22.3014,157488.0
2016-02-08 11:35:00,30.28,30.3,30.03,30.04,187823.0,22.3087,22.3235,22.1246,22.1319,187823.0
2016-02-08 11:40:00,30.03,30.16,30.0,30.08,85226.0,22.1246,22.2203,22.1025,22.1614,85226.0
2016-02-08 11:45:00,30.09,30.15,30.02,30.1,97473.0,22.1688,22.213,22.1172,22.1761,97473.0
2016-02-08 11:50:00,30.1,30.18,30.07,30.1,73436.0,22.1761,22.2351,22.154,22.1761,73436.0
2016-02-08 11:55:00,30.11,30.3,30.09,30.29,79055.0,22.1835,22.3235,22.1688,22.3161,79055.0
2016-02-08 12:00:00,30.29,30.34,30.27,30.32,170167.0,22.3161,22.3529,22.3014,22.3382,170167.0
2016-02-08 12:05:00,30.33,30.33,30.18,30.21,99220.0,22.3456,22.3456,22.2351,22.2572,99220.0
2016-02-08 12:10:00,30.22,30.25,30.09,30.16,121803.0,22.2645,22.2866,22.1688,22.2203,121803.0
2016-02-08 12:15:00,30.15,30.21,30.09,30.14,68055.0,22.213,22.2572,22.1688,22.2056,68055.0
2016-02-08 12:20:00,30.14,30.31,30.14,30.25,75571.0,22.2056,22.3308,22.2056,22.2866,75571.0
2016-02-08 12:25:00,30.26,30.31,30.13,30.15,61934.0,22.294,22.3308,22.1982,22.213,61934.0
2016-02-08 12:30:00,30.15,30.17,29.99,30.0,135755.0,22.213,22.2277,22.0951,22.1025,135755.0
2016-02-08 12:35:00,30.0,30.07,29.96,29.96,127047.0,22.1025,22.154,22.073,22.073,127047.0
2016-02-08 12:40:00,29.96,30.13,29.96,30.13,224105.0,22.073,22.1982,22.073,22.1982,224105.0
2016-02-08 12:45:00,30.13,30.21,30.0,30.03,141627.0,22.1982,22.2572,22.1025,22.1246,141627.0
2016-02-08 12:50:00,30.03,30.09,30.0,30.03,64345.0,22.1246,22.1688,22.1025,22.1246,64345.0
2016-02-08 12:55:00,30.04,30.04,29.86,29.88,136430.0,22.1319,22.1319,21.9993,22.014,136430.0
2016-02-08 13:00:00,29.89,30.08,29.89,30.03,113471.0,22.0214,22.1614,22.0214,22.1246,113471.0
2016-02-08 13:05:00,30.02,30.02,29.91,29.98,58745.0,22.1172,22.1172,22.0361,22.0877,58745.0
2016-02-08 13:10:00,29.98,30.05,29.94,30.01,86006.0,22.0877,22.1393,22.0582,22.1098,86006.0
2016-02-08 13:15:00,30.01,30.05,29.98,29.99,107579.0,22.1098,22.1393,22.0877,22.0951,107579.0
2016-02-08 13:20:00,29.99,30.08,29.98,30.0,155191.0,22.0951,22.1614,22.0877,22.1025,155191.0
2016-02-08 13:25:00,30.0,30.09,29.98,30.01,163169.0,22.1025,22.1688,22.0877,22.1098,163169.0
2016-02-08 13:30:00,30.0,30.07,29.97,30.07,120472.0,22.1025,22.154,22.0804,22.154,120472.0
2016-02-08 13:35:00,30.07,30.1,29.99,30.07,99994.0,22.154,22.1761,22.0951,22.154,99994.0
2016-02-08 13:40:00,30.06,30.07,29.97,29.98,90804.0,22.1467,22.154,22.0804,22.0877,90804.0
2016-02-08 13:45:00,29.98,30.02,29.86,29.88,81823.0,22.0877,22.1172,21.9993,22.014,81823.0
2016-02-08 13:50:00,29.88,29.94,29.85,29.93,82533.0,22.014,22.0582,21.9919,22.0509,82533.0
2016-02-08 13:55:00,29.92,29.99,29.89,29.94,208661.0,22.0435,22.0951,22.0214,22.0582,208661.0
2016-02-08 14:00:00,29.94,30.1,29.93,30.1,91892.0,22.0582,22.1761,22.0509,22.1761,91892.0
2016-02-08 14:05:00,30.09,30.1,29.99,30.09,102469.0,22.1688,22.1761,22.0951,22.1688,102469.0
2016-02-08 14:10:00,30.09,30.1,29.99,30.0,104797.0,22.1688,22.1761,22.0951,22.1025,104797.0
2016-02-08 14:15:00,30.0,30.09,29.99,30.06,118571.0,22.1025,22.1688,22.0951,22.1467,118571.0
2016-02-08 14:20:00,30.06,30.1,30.05,30.09,100910.0,22.1467,22.1761,22.1393,22.1688,100910.0
2016-02-08 14:25:00,30.1,30.11,30.04,30.08,204762.0,22.1761,22.1835,22.1319,22.1614,204762.0
2016-02-08 14:30:00,30.08,30.1,30.0,30.05,552837.0,22.1614,22.1761,22.1025,22.1393,552837.0
2016-02-08 14:35:00,30.05,30.12,30.05,30.07,141217.0,22.1393,22.1909,22.1393,22.154,141217.0
2016-02-08 14:40:00,30.06,30.2,30.06,30.14,113680.0,22.1467,22.2498,22.1467,22.2056,113680.0
2016-02-08 14:45:00,30.15,30.18,30.09,30.1,128674.0,22.213,22.2351,22.1688,22.1761,128674.0
2016-02-08 14:50:00,30.09,30.13,30.05,30.09,110779.0,22.1688,22.1982,22.1393,22.1688,110779.0
2016-02-08 14:55:00,30.09,30.24,30.07,30.23,249413.0,22.1688,22.2793,22.154,22.2719,249413.0
2016-02-08 15:00:00,30.22,30.27,30.12,30.23,194817.0,22.2645,22.3014,22.1909,22.2719,194817.0
2016-02-08 15:05:00,30.23,30.29,30.17,30.22,155259.0,22.2719,22.3161,22.2277,22.2645,155259.0
2016-02-08 15:10:00,30.22,30.44,30.22,30.44,106373.0,22.2645,22.4266,22.2645,22.4266,106373.0
2016-02-08 15:15:00,30.44,30.56,30.43,30.53,248757.0,22.4266,22.515,22.4193,22.4929,248757.0
2016-02-08 15:20:00,30.52,30.67,30.46,30.54,472046.0,22.4856,22.5961,22.4414,22.5003,472046.0
2016-02-08 15:25:00,30.53,30.63,30.53,30.55,432860.0,22.4929,22.5666,22.4929,22.5077,432860.0
2016-02-08 15:30:00,30.56,30.74,30.53,30.73,346024.0,22.515,22.6476,22.4929,22.6403,346024.0
2016-02-08 15:35:00,30.72,30.76,30.66,30.73,274175.0,22.6329,22.6624,22.5887,22.6403,274175.0
2016-02-08 15:40:00,30.72,30.95,30.72,30.85,478754.0,22.6329,22.8024,22.6329,22.7287,478754.0
2016-02-08 15:45:00,30.85,30.97,30.83,30.86,400916.0,22.7287,22.8171,22.714,22.7361,400916.0
2016-02-08 15:50:00,30.84,30.86,30.7,30.72,496261.0,22.7213,22.7361,22.6182,22.6329,496261.0
2016-02-08 15:55:00,30.72,30.77,30.67,30.74,735899.0,22.6329,22.6698,22.5961,22.6476,735899.0
2016-02-09 09:30:00,30.29,30.45,29.24,29.49,507889.0,22.3161,22.434,21.5425,21.7267,507889.0
2016-02-09 09:35:00,29.47,29.84,29.47,29.64,210504.0,21.712,21.9846,21.712,21.8372,210504.0
2016-02-09 09:40:00,29.61,29.85,29.53,29.74,221278.0,21.8151,21.9919,21.7562,21.9109,221278.0
2016-02-09 09:45:00,29.74,30.24,29.72,30.2,314035.0,21.9109,22.2793,21.8962,22.2498,314035.0
2016-02-09 09:50:00,30.2,30.29,30.09,30.24,305402.0,22.2498,22.3161,22.1688,22.2793,305402.0
2016-02-09 09:55:00,30.25,30.3,30.18,30.27,135706.0,22.2866,22.3235,22.2351,22.3014,135706.0
2016-02-09 10:00:00,30.28,30.9,30.24,30.9,276626.0,22.3087,22.7655,22.2793,22.7655,276626.0
2016-02-09 10:05:00,30.9,31.09,30.88,31.08,366832.0,22.7655,22.9055,22.7508,22.8981,366832.0
2016-02-09 10:10:00,31.08,31.1,30.93,30.94,178398.0,22.8981,22.9129,22.7876,22.795,178398.0
2016-02-09 10:15:00,30.93,30.93,30.54,30.58,175397.0,22.7876,22.7876,22.5003,22.5298,175397.0
2016-02-09 10:20:00,30.58,30.7,30.43,30.69,184706.0,22.5298,22.6182,22.4193,22.6108,184706.0
2016-02-09 10:25:00,30.71,30.71,30.54,30.67,178464.0,22.6255,22.6255,22.5003,22.5961,178464.0
2016-02-09 10:30:00,30.67,30.79,30.65,30.75,280301.0,22.5961,22.6845,22.5813,22.655,280301.0
2016-02-09 10:35:00,30.76,30.84,30.69,30.76,327912.0,22.6624,22.7213,22.6108,22.6624,327912.0
2016-02-09 10:40:00,30.76,30.77,30.71,30.75,241129.0,22.6624,22.6698,22.6255,22.655,241129.0
2016-02-09 10:45:00,30.74,30.76,30.56,30.66,338526.0,22.6476,22.6624,22.515,22.5887,338526.0
2016-02-09 10:50:00,30.67,30.9,30.67,30.89,178532.0,22.5961,22.7655,22.5961,22.7582,178532.0
2016-02-09 10:55:00,30.89,30.92,30.77,30.77,91038.0,22.7582,22.7803,22.6698,22.6698,91038.0
2016-02-09 11:00:00,30.76,30.95,30.73,30.93,93386.0,22.6624,22.8024,22.6403,22.7876,93386.0
2016-02-09 11:05:00,30.93,31.03,30.9,31.02,94925.0,22.7876,22.8613,22.7655,22.8539,94925.0
2016-02-09 11:10:00,31.03,31.24,31.02,31.12,122493.0,22.8613,23.016,22.8539,22.9276,122493.0
2016-02-09 11:15:00,31.12,31.18,30.83,30.84,176864.0,22.9276,22.9718,22.714,22.7213,176864.0
2016-02-09 11:20:00,30.85,31.1,30.85,31.1,81574.0,22.7287,22.9129,22.7287,22.9129,81574.0
2016-02-09 11:25:00,31.09,31.12,31.0,31.05,123924.0,22.9055,22.9276,22.8392,22.876,123924.0
2016-02-09 11:30:00,31.04,31.06,30.65,30.69,431471.0,22.8687,22.8834,22.5813,22.6108,431471.0
2016-02-09 11:35:00,30.68,30.7,30.54,30.56,151614.0,22.6034,22.6182,22.5003,22.515,151614.0
2016-02-09 11:40:00,30.57,30.71,30.55,30.67,100772.0,22.5224,22.6255,22.5077,22.5961,100772.0
2016-02-09 11:45:00,30.67,30.74,30.63,30.66,111299.0,22.5961,22.6476,22.5666,22.5887,111299.0
2016-02-09 11:50:00,30.66,30.67,30.49,30.5,124233.0,22.5887,22.5961,22.4635,22.4708,124233.0
2016-02-09 11:55:00,30.5,30.54,30.48,30.52,121240.0,22.4708,22.5003,22.4561,22.4856,121240.0
2016-02-09 12:00:00,30.51,30.65,30.5,30.65,96211.0,22.4782,22.5813,22.4708,22.5813,96211.0
2016-02-09 12:05:00,30.65,30.76,30.6,30.73,114433.0,22.5813,22.6624,22.5445,22.6403,114433.0
2016-02-09 12:10:00,30.73,30.74,30.58,30.61,118659.0,22.6403,22.6476,22.5298,22.5519,118659.0
2016-02-09 12:15:00,30.61,30.71,30.54,30.55,221308.0,22.5519,22.6255,22.5003,22.5077,221308.0
2016-02-09 12:20:00,30.56,30.69,30.49,30.69,105789.0,22.515,22.6108,22.4635,22.6108,105789.0
2016-02-09 12:25:00,30.68,30.83,30.63,30.65,92146.0,22.6034,22.714,22.5666,22.5813,92146.0
2016-02-09 12:30:00,30.64,30.7,30.52,30.58,115868.0,22.574,22.6182,22.4856,22.5298,115868.0
2016-02-09 12:35:00,30.59,30.76,30.56,30.67,155098.0,22.5371,22.6624,22.515,22.5961,155098.0
2016-02-09 12:40:00,30.67,30.69,30.5,30.59,102955.0,22.5961,22.6108,22.4708,22.5371,102955.0
2016-02-09 12:45:00,30.6,30.72,30.57,30.69,225795.0,22.5445,22.6329,22.5224,22.6108,225795.0
2016-02-09 12:50:00,30.69,30.73,30.55,30.7,299897.0,22.6108,22.6403,22.5077,22.6182,299897.0
2016-02-09 12:55:00,30.7,30.78,30.68,30.78,82027.0,22.6182,22.6771,22.6034,22.6771,82027.0
2016-02-09 13:00:00,30.77,30.85,30.7,30.77,87109.0,22.6698,22.7287,22.6182,22.6698,87109.0
2016-02-09 13:05:00,30.78,30.82,30.65,30.67,96114.0,22.6771,22.7066,22.5813,22.5961,96114.0
2016-02-09 13:10:00,30.66,30.68,30.62,30.66,83231.0,22.5887,22.6034,22.5592,22.5887,83231.0
2016-02-09 13:15:00,30.67,30.81,30.65,30.8,73345.0,22.5961,22.6992,22.5813,22.6919,73345.0
2016-02-09 13:20:00,30.81,31.04,30.79,31.01,103858.0,22.6992,22.8687,22.6845,22.8466,103858.0
2016-02-09 13:25:00,31.02,31.09,30.96,30.98,64096.0,22.8539,22.9055,22.8097,22.8245,64096.0
2016-02-09 13:30:00,30.98,31.23,30.98,31.05,86539.0,22.8245,23.0087,22.8245,22.876,86539.0
2016-02-09 13:35:00,31.05,31.06,30.77,30.78,86853.0,22.876,22.8834,22.6698,22.6771,86853.0
2016-02-09 13:40:00,30.78,30.91,30.73,30.91,96980.0,22.6771,22.7729,22.6403,22.7729,96980.0
2016-02-09 13:45:00,30.91,31.05,30.8,30.82,136401.0,22.7729,22.876,22.6919,22.7066,136401.0
2016-02-09 13:50:00,30.81,30.84,30.71,30.84,101021.0,22.6992,22.7213,22.6255,22.7213,101021.0
2016-02-09 13:55:00,30.85,30.99,30.8,30.92,93271.0,22.7287,22.8318,22.6919,22.7803,93271.0
2016-02-09 14:00:00,30.92,30.97,30.9,30.94,81039.0,22.7803,22.8171,22.7655,22.795,81039.0
2016-02-09 14:05:00,30.94,31.25,30.92,31.24,146283.0,22.795,23.0234,22.7803,23.016,146283.0
2016-02-09 14:10:00,31.25,31.29,31.06,31.1,174117.0,23.0234,23.0529,22.8834,22.9129,174117.0
2016-02-09 14:15:00,31.1,31.19,31.08,31.15,102069.0,22.9129,22.9792,22.8981,22.9497,102069.0
2016-02-09 14:20:00,31.15,31.19,31.01,31.01,99841.0,22.9497,22.9792,22.8466,22.8466,99841.0
2016-02-09 14:25:00,31.0,31.06,30.89,31.06,140230.0,22.8392,22.8834,22.7582,22.8834,140230.0
2016-02-09 14:30:00,31.06,31.19,31.06,31.13,84028.0,22.8834,22.9792,22.8834,22.935,84028.0
2016-02-09 14:35:00,31.13,31.32,31.12,31.24,129175.0,22.935,23.075,22.9276,23.016,129175.0
2016-02-09 14:40:00,31.25,31.46,31.21,31.44,152343.0,23.0234,23.1781,22.9939,23.1634,152343.0
2016-02-09 14:45:00,31.42,31.47,31.25,31.29,172328.0,23.1486,23.1855,23.0234,23.0529,172328.0
2016-02-09 14:50:00,31.3,31.43,31.29,31.42,192203.0,23.0602,23.156,23.0529,23.1486,192203.0
2016-02-09 14:55:00,31.41,31.44,31.33,31.43,198133.0,23.1413,23.1634,23.0823,23.156,198133.0
2016-02-09 15:00:00,31.42,31.55,31.41,31.52,213865.0,23.1486,23.2444,23.1413,23.2223,213865.0
2016-02-09 15:05:00,31.52,31.75,31.44,31.63,446960.0,23.2223,23.3918,23.1634,23.3034,446960.0
2016-02-09 15:10:00,31.62,31.83,31.59,31.74,203320.0,23.296,23.4507,23.2739,23.3844,203320.0
2016-02-09 15:15:00,31.75,31.8,31.41,31.42,311640.0,23.3918,23.4286,23.1413,23.1486,311640.0
2016-02-09 15:20:00,31.42,31.49,31.26,31.27,259139.0,23.1486,23.2002,23.0308,23.0381,259139.0
2016-02-09 15:25:00,31.27,31.44,31.2,31.44,271014.0,23.0381,23.1634,22.9866,23.1634,271014.0
2016-02-09 15:30:00,31.43,31.58,31.41,31.48,306314.0,23.156,23.2665,23.1413,23.1928,306314.0
2016-02-09 15:35:00,31.47,31.56,31.39,31.41,426841.0,23.1855,23.2518,23.1265,23.1413,426841.0
2016-02-09 15:40:00,31.41,31.43,31.19,31.34,416376.0,23.1413,23.156,22.9792,23.0897,416376.0
2016-02-09 15:45:00,31.33,31.38,31.26,31.37,419068.0,23.0823,23.1192,23.0308,23.1118,419068.0
2016-02-09 15:50:00,31.37,31.46,31.34,31.46,376205.0,23.1118,23.1781,23.0897,23.1781,376205.0
2016-02-09 15:55:00,31.45,31.46,31.33,31.35,521649.0,23.1707,23.1781,23.0823,23.0971,521649.0
2016-02-10 09:30:00,31.62,32.4,31.62,31.7,204875.0,23.296,23.8707,23.296,23.3549,204875.0
2016-02-10 09:35:00,31.71,31.77,31.2,31.28,280869.0,23.3623,23.4065,22.9866,23.0455,280869.0
2016-02-10 09:40:00,31.28,31.37,31.16,31.16,269600.0,23.0455,23.1118,22.9571,22.9571,269600.0
2016-02-10 09:45:00,31.16,31.69,31.13,31.68,147984.0,22.9571,23.3476,22.935,23.3402,147984.0
2016-02-10 09:50:00,31.66,31.66,31.39,31.56,146513.0,23.3255,23.3255,23.1265,23.2518,146513.0
2016-02-10 09:55:00,31.57,31.7,31.45,31.58,112592.0,23.2591,23.3549,23.1707,23.2665,112592.0
2016-02-10 10:00:00,31.57,31.69,31.57,31.59,109358.0,23.2591,23.3476,23.2591,23.2739,109358.0
2016-02-10 10:05:00,31.58,31.67,31.42,31.47,117747.0,23.2665,23.3328,23.1486,23.1855,117747.0
2016-02-10 10:10:00,31.47,31.56,31.37,31.45,119318.0,23.1855,23.2518,23.1118,23.1707,119318.0
2016-02-10 10:15:00,31.45,31.67,31.39,31.64,147163.0,23.1707,23.3328,23.1265,23.3107,147163.0
2016-02-10 10:20:00,31.62,31.64,31.47,31.55,63057.0,23.296,23.3107,23.1855,23.2444,63057.0
2016-02-10 10:25:00,31.56,31.65,31.41,31.46,68872.0,23.2518,23.3181,23.1413,23.1781,68872.0
2016-02-10 10:30:00,31.47,32.23,31.47,32.14,218799.0,23.1855,23.7454,23.1855,23.6791,218799.0
2016-02-10 10:35:00,32.13,32.18,31.81,31.85,104375.0,23.6717,23.7086,23.436,23.4654,104375.0
2016-02-10 10:40:00,31.84,31.88,31.64,31.66,260956.0,23.4581,23.4875,23.3107,23.3255,260956.0
2016-02-10 10:45:00,31.65,31.77,31.6,31.71,115962.0,23.3181,23.4065,23.2813,23.3623,115962.0
2016-02-10 10:50:00,31.71,31.74,31.51,31.6,190602.0,23.3623,23.3844,23.2149,23.2813,190602.0
2016-02-10 10:55:00,31.6,31.61,31.35,31.45,139035.0,23.2813,23.2886,23.0971,23.1707,139035.0
2016-02-10 11:00:00,31.46,31.6,31.37,31.56,191846.0,23.1781,23.2813,23.1118,23.2518,191846.0
2016-02-10 11:05:00,31.55,31.71,31.54,31.63,111414.0,23.2444,23.3623,23.237,23.3034,111414.0
2016-02-10 11:10:00,31.6,31.86,31.57,31.82,62504.0,23.2813,23.4728,23.2591,23.4433,62504.0
2016-02-10 11:15:00,31.82,31.98,31.75,31.96,93984.0,23.4433,23.5612,23.3918,23.5465,93984.0
2016-02-10 11:20:00,31.96,32.24,31.92,32.18,162529.0,23.5465,23.7528,23.517,23.7086,162529.0
2016-02-10 11:25:00,32.17,32.28,31.96,31.97,158346.0,23.7012,23.7822,23.5465,23.5538,158346.0
2016-02-10 11:30:00,31.97,32.03,31.83,31.89,79428.0,23.5538,23.5981,23.4507,23.4949,79428.0
2016-02-10 11:35:00,31.87,31.88,31.65,31.67,106908.0,23.4802,23.4875,23.3181,23.3328,106908.0
2016-02-10 11:40:00,31.68,31.94,31.63,31.93,117137.0,23.3402,23.5317,23.3034,23.5244,117137.0
2016-02-10 11:45:00,31.92,32.1,31.92,32.1,123071.0,23.517,23.6496,23.517,23.6496,123071.0
2016-02-10 11:50:00,32.09,32.11,31.94,32.05,64661.0,23.6423,23.657,23.5317,23.6128,64661.0
2016-02-10 11:55:00,32.06,32.29,32.05,32.18,103666.0,23.6202,23.7896,23.6128,23.7086,103666.0
2016-02-10 12:00:00,32.2,32.27,32.11,32.16,90366.0,23.7233,23.7749,23.657,23.6938,90366.0
2016-02-10 12:05:00,32.16,32.18,32.03,32.15,82996.0,23.6938,23.7086,23.5981,23.6865,82996.0
2016-02-10 12:10:00,32.14,32.22,32.02,32.06,98284.0,23.6791,23.738,23.5907,23.6202,98284.0
2016-02-10 12:15:00,32.04,32.14,32.0,32.13,56694.0,23.6054,23.6791,23.576,23.6717,56694.0
2016-02-10 12:20:00,32.15,32.38,32.15,32.37,81527.0,23.6865,23.8559,23.6865,23.8485,81527.0
2016-02-10 12:25:00,32.37,32.38,32.26,32.37,66408.0,23.8485,23.8559,23.7675,23.8485,66408.0
2016-02-10 12:30:00,32.36,32.45,32.36,32.4,107349.0,23.8412,23.9075,23.8412,23.8707,107349.0
2016-02-10 12:35:00,32.39,32.6,32.39,32.6,182827.0,23.8633,24.018,23.8633,24.018,182827.0
2016-02-10 12:40:00,32.59,32.65,32.58,32.6,106723.0,24.0106,24.0548,24.0033,24.018,106723.0
2016-02-10 12:45:00,32.59,32.68,32.58,32.66,141038.0,24.0106,24.0769,24.0033,24.0622,141038.0
2016-02-10 12:50:00,32.66,32.66,32.5,32.5,101492.0,24.0622,24.0622,23.9443,23.9443,101492.0
2016-02-10 12:55:00,32.5,32.5,32.18,32.31,107733.0,23.9443,23.9443,23.7086,23.8043,107733.0
2016-02-10 13:00:00,32.32,32.36,32.09,32.27,62561.0,23.8117,23.8412,23.6423,23.7749,62561.0
2016-02-10 13:05:00,32.26,32.27,32.02,32.02,48115.0,23.7675,23.7749,23.5907,23.5907,48115.0
2016-02-10 13:10:00,32.03,32.09,31.96,31.98,58229.0,23.5981,23.6423,23.5465,23.5612,58229.0
2016-02-10 13:15:00,31.97,32.05,31.9,31.91,76200.0,23.5538,23.6128,23.5023,23.5096,76200.0
2016-02-10 13:20:00,31.91,31.96,31.8,31.8,77080.0,23.5096,23.5465,23.4286,23.4286,77080.0
2016-02-10 13:25:00,31.81,31.81,31.65,31.68,55058.0,23.436,23.436,23.3181,23.3402,55058.0
2016-02-10 13:30:00,31.68,31.7,31.58,31.62,35839.0,23.3402,23.3549,23.2665,23.296,35839.0
2016-02-10 13:35:00,31.62,31.88,31.61,31.82,56167.0,23.296,23.4875,23.2886,23.4433,56167.0
2016-02-10 13:40:00,31.83,31.99,31.8,31.97,42991.0,23.4507,23.5686,23.4286,23.5538,42991.0
2016-02-10 13:45:00,31.97,31.98,31.84,31.85,34319.0,23.5538,23.5612,23.4581,23.4654,34319.0
2016-02-10 13:50:00,31.85,31.85,31.59,31.6,51971.0,23.4654,23.4654,23.2739,23.2813,51971.0
2016-02-10 13:55:00,31.6,31.64,31.56,31.64,49158.0,23.2813,23.3107,23.2518,23.3107,49158.0
2016-02-10 14:00:00,31.64,31.72,31.59,31.61,70327.0,23.3107,23.3697,23.2739,23.2886,70327.0
2016-02-10 14:05:00,31.61,31.74,31.61,31.68,54767.0,23.2886,23.3844,23.2886,23.3402,54767.0
2016-02-10 14:10:00,31.68,31.8,31.66,31.74,58999.0,23.3402,23.4286,23.3255,23.3844,58999.0
2016-02-10 14:15:00,31.74,31.74,31.58,31.66,58317.0,23.3844,23.3844,23.2665,23.3255,58317.0
2016-02-10 14:20:00,31.65,31.75,31.63,31.74,62051.0,23.3181,23.3918,23.3034,23.3844,62051.0
2016-02-10 14:25:00,31.73,31.89,31.67,31.89,76224.0,23.377,23.4949,23.3328,23.4949,76224.0
2016-02-10 14:30:00,31.88,32.06,31.88,32.01,115691.0,23.4875,23.6202,23.4875,23.5833,115691.0
2016-02-10 14:35:00,32.01,32.04,31.92,31.92,113060.0,23.5833,23.6054,23.517,23.517,113060.0
2016-02-10 14:40:00,31.92,31.92,31.77,31.8,81280.0,23.517,23.517,23.4065,23.4286,81280.0
2016-02-10 14:45:00,31.8,31.81,31.65,31.73,64549.0,23.4286,23.436,23.3181,23.377,64549.0
2016-02-10 14:50:00,31.73,31.81,31.69,31.79,46423.0,23.377,23.436,23.3476,23.4212,46423.0
2016-02-10 14:55:00,31.78,31.84,31.7,31.7,80849.0,23.4139,23.4581,23.3549,23.3549,80849.0
2016-02-10 15:00:00,31.71,31.94,31.7,31.94,85197.0,23.3623,23.5317,23.3549,23.5317,85197.0
2016-02-10 15:05:00,31.95,32.02,31.9,31.92,81029.0,23.5391,23.5907,23.5023,23.517,81029.0
2016-02-10 15:10:00,31.93,32.05,31.85,31.86,96339.0,23.5244,23.6128,23.4654,23.4728,96339.0
2016-02-10 15:15:00,31.85,31.89,31.65,31.68,76403.0,23.4654,23.4949,23.3181,23.3402,76403.0
2016-02-10 15:20:00,31.68,31.9,31.66,31.87,121303.0,23.3402,23.5023,23.3255,23.4802,121303.0
2016-02-10 15:25:00,31.86,31.93,31.78,31.83,173138.0,23.4728,23.5244,23.4139,23.4507,173138.0
2016-02-10 15:30:00,31.83,31.93,31.81,31.88,207813.0,23.4507,23.5244,23.436,23.4875,207813.0
2016-02-10 15:35:00,31.89,31.9,31.73,31.73,228932.0,23.4949,23.5023,23.377,23.377,228932.0
2016-02-10 15:40:00,31.73,31.78,31.67,31.78,150328.0,23.377,23.4139,23.3328,23.4139,150328.0
2016-02-10 15:45:00,31.77,31.83,31.7,31.73,162778.0,23.4065,23.4507,23.3549,23.377,162778.0
2016-02-10 15:50:00,31.73,31.73,31.62,31.69,176162.0,23.377,23.377,23.296,23.3476,176162.0
2016-02-10 15:55:00,31.68,31.75,31.64,31.67,268512.0,23.3402,23.3918,23.3107,23.3328,268512.0
2016-02-11 09:30:00,30.97,31.08,30.77,31.06,125726.0,22.8171,22.8981,22.6698,22.8834,125726.0
2016-02-11 09:35:00,31.05,31.21,30.99,31.1,81882.0,22.876,22.9939,22.8318,22.9129,81882.0
2016-02-11 09:40:00,31.1,31.1,30.85,30.94,98709.0,22.9129,22.9129,22.7287,22.795,98709.0
2016-02-11 09:45:00,30.93,31.09,30.92,31.01,208956.0,22.7876,22.9055,22.7803,22.8466,208956.0
2016-02-11 09:50:00,31.01,31.08,30.92,31.05,89792.0,22.8466,22.8981,22.7803,22.876,89792.0
2016-02-11 09:55:00,31.05,31.38,30.99,31.3,83874.0,22.876,23.1192,22.8318,23.0602,83874.0
2016-02-11 10:00:00,31.29,31.29,30.89,30.9,131442.0,23.0529,23.0529,22.7582,22.7655,131442.0
2016-02-11 10:05:00,30.89,31.13,30.89,30.96,113294.0,22.7582,22.935,22.7582,22.8097,113294.0
2016-02-11 10:10:00,30.96,31.01,30.68,30.7,146775.0,22.8097,22.8466,22.6034,22.6182,146775.0
2016-02-11 10:15:00,30.69,30.69,30.15,30.21,160842.0,22.6108,22.6108,22.213,22.2572,160842.0
2016-02-11 10:20:00,30.2,30.3,29.92,30.25,206428.0,22.2498,22.3235,22.0435,22.2866,206428.0
2016-02-11 10:25:00,30.25,30.26,29.96,30.02,149137.0,22.2866,22.294,22.073,22.1172,149137.0
2016-02-11 10:30:00,30.01,30.02,29.89,30.0,114272.0,22.1098,22.1172,22.0214,22.1025,114272.0
2016-02-11 10:35:00,29.99,30.05,29.94,30.02,99762.0,22.0951,22.1393,22.0582,22.1172,99762.0
2016-02-11 10:40:00,30.03,30.05,29.92,30.04,63954.0,22.1246,22.1393,22.0435,22.1319,63954.0
2016-02-11 10:45:00,30.04,30.23,30.0,30.2,65146.0,22.1319,22.2719,22.1025,22.2498,65146.0
2016-02-11 10:50:00,30.19,30.21,29.78,29.8,74141.0,22.2424,22.2572,21.9404,21.9551,74141.0
2016-02-11 10:55:00,29.8,29.85,29.57,29.67,109125.0,21.9551,21.9919,21.7857,21.8593,109125.0
2016-02-11 11:00:00,29.66,29.81,29.62,29.63,65639.0,21.852,21.9625,21.8225,21.8299,65639.0
2016-02-11 11:05:00,29.62,29.66,29.53,29.62,85395.0,21.8225,21.852,21.7562,21.8225,85395.0
2016-02-11 11:10:00,29.61,29.67,29.5,29.53,78132.0,21.8151,21.8593,21.7341,21.7562,78132.0
2016-02-11 11:15:00,29.52,29.73,29.5,29.73,74399.0,21.7488,21.9035,21.7341,21.9035,74399.0
2016-02-11 11:20:00,29.72,29.88,29.66,29.8,126700.0,21.8962,22.014,21.852,21.9551,126700.0
2016-02-11 11:25:00,29.81,29.81,29.59,29.67,92815.0,21.9625,21.9625,21.8004,21.8593,92815.0
2016-02-11 11:30:00,29.65,29.7,29.49,29.49,89827.0,21.8446,21.8814,21.7267,21.7267,89827.0
2016-02-11 11:35:00,29.48,29.65,29.45,29.63,78131.0,21.7193,21.8446,21.6972,21.8299,78131.0
2016-02-11 11:40:00,29.63,29.63,29.42,29.47,80198.0,21.8299,21.8299,21.6751,21.712,80198.0
2016-02-11 11:45:00,29.46,29.48,29.25,29.28,96285.0,21.7046,21.7193,21.5499,21.572,96285.0
2016-02-11 11:50:00,29.27,29.43,29.26,29.35,61820.0,21.5646,21.6825,21.5573,21.6236,61820.0
2016-02-11 11:55:00,29.35,29.54,29.34,29.54,107650.0,21.6236,21.7636,21.6162,21.7636,107650.0
2016-02-11 12:00:00,29.53,29.67,29.53,29.61,140019.0,21.7562,21.8593,21.7562,21.8151,140019.0
2016-02-11 12:05:00,29.62,29.85,29.6,29.8,112576.0,21.8225,21.9919,21.8078,21.9551,112576.0
2016-02-11 12:10:00,29.8,29.96,29.79,29.88,125288.0,21.9551,22.073,21.9477,22.014,125288.0
2016-02-11 12:15:00,29.88,29.89,29.73,29.8,111371.0,22.014,22.0214,21.9035,21.9551,111371.0
2016-02-11 12:20:00,29.78,29.92,29.75,29.87,94388.0,21.9404,22.0435,21.9183,22.0067,94388.0
2016-02-11 12:25:00,29.87,29.98,29.76,29.92,92955.0,22.0067,22.0877,21.9256,22.0435,92955.0
2016-02-11 12:30:00,29.91,29.95,29.81,29.81,102402.0,22.0361,22.0656,21.9625,21.9625,102402.0
2016-02-11 12:35:00,29.81,29.85,29.72,29.75,68919.0,21.9625,21.9919,21.8962,21.9183,68919.0
2016-02-11 12:40:00,29.75,29.76,29.59,29.68,54675.0,21.9183,21.9256,21.8004,21.8667,54675.0
2016-02-11 12:45:00,29.69,29.74,29.64,29.73,67066.0,21.8741,21.9109,21.8372,21.9035,67066.0
2016-02-11 12:50:00,29.72,29.94,29.72,29.93,83248.0,21.8962,22.0582,21.8962,22.0509,83248.0
2016-02-11 12:55:00,29.93,30.07,29.89,29.99,77474.0,22.0509,22.154,22.0214,22.0951,77474.0
2016-02-11 13:00:00,30.0,30.13,29.99,30.03,130889.0,22.1025,22.1982,22.0951,22.1246,130889.0
2016-02-11 13:05:00,30.04,30.13,29.92,30.05,71737.0,22.1319,22.1982,22.0435,22.1393,71737.0
2016-02-11 13:10:00,30.05,30.37,30.04,30.28,208485.0,22.1393,22.3751,22.1319,22.3087,208485.0
2016-02-11 13:15:00,30.29,30.34,30.15,30.24,87138.0,22.3161,22.3529,22.213,22.2793,87138.0
2016-02-11 13:20:00,30.25,30.38,30.23,30.32,128493.0,22.2866,22.3824,22.2719,22.3382,128493.0
2016-02-11 13:25:00,30.32,30.37,30.14,30.14,89194.0,22.3382,22.3751,22.2056,22.2056,89194.0
2016-02-11 13:30:00,30.13,30.25,30.11,30.24,109747.0,22.1982,22.2866,22.1835,22.2793,109747.0
2016-02-11 13:35:00,30.23,30.25,30.0,30.01,94344.0,22.2719,22.2866,22.1025,22.1098,94344.0
2016-02-11 13:40:00,30.01,30.02,29.93,30.02,72577.0,22.1098,22.1172,22.0509,22.1172,72577.0
2016-02-11 13:45:00,30.02,30.1,30.0,30.06,70514.0,22.1172,22.1761,22.1025,22.1467,70514.0
2016-02-11 13:50:00,30.05,30.11,30.02,30.03,65161.0,22.1393,22.1835,22.1172,22.1246,65161.0
2016-02-11 13:55:00,30.02,30.11,30.01,30.07,87095.0,22.1172,22.1835,22.1098,22.154,87095.0
2016-02-11 14:00:00,30.07,30.14,30.0,30.13,95889.0,22.154,22.2056,22.1025,22.1982,95889.0
2016-02-11 14:05:00,30.13,30.22,30.05,30.21,95318.0,22.1982,22.2645,22.1393,22.2572,95318.0
2016-02-11 14:10:00,30.22,30.22,30.05,30.17,100384.0,22.2645,22.2645,22.1393,22.2277,100384.0
2016-02-11 14:15:00,30.18,30.22,30.07,30.08,104464.0,22.2351,22.2645,22.154,22.1614,104464.0
2016-02-11 14:20:00,30.08,30.26,30.07,30.17,154766.0,22.1614,22.294,22.154,22.2277,154766.0
2016-02-11 14:25:00,30.15,30.19,30.07,30.1,146950.0,22.213,22.2424,22.154,22.1761,146950.0
2016-02-11 14:30:00,30.1,30.17,30.07,30.14,95648.0,22.1761,22.2277,22.154,22.2056,95648.0
2016-02-11 14:35:00,30.14,30.54,30.0,30.53,177013.0,22.2056,22.5003,22.1025,22.4929,177013.0
2016-02-11 14:40:00,30.52,30.93,30.32,30.79,244222.0,22.4856,22.7876,22.3382,22.6845,244222.0
2016-02-11 14:45:00,30.8,31.19,30.66,30.97,328049.0,22.6919,22.9792,22.5887,22.8171,328049.0
2016-02-11 14:50:00,30.97,31.11,30.89,31.03,128662.0,22.8171,22.9202,22.7582,22.8613,128662.0
2016-02-11 14:55:00,31.03,31.05,30.78,30.86,130171.0,22.8613,22.876,22.6771,22.7361,130171.0
2016-02-11 15:00:00,30.85,30.86,30.57,30.7,160084.0,22.7287,22.7361,22.5224,22.6182,160084.0
2016-02-11 15:05:00,30.69,30.75,30.54,30.7,212874.0,22.6108,22.655,22.5003,22.6182,212874.0
2016-02-11 15:10:00,30.7,30.98,30.7,30.89,139970.0,22.6182,22.8245,22.6182,22.7582,139970.0
2016-02-11 15:15:00,30.9,30.9,30.68,30.71,112209.0,22.7655,22.7655,22.6034,22.6255,112209.0
2016-02-11 15:20:00,30.71,30.79,30.62,30.62,106112.0,22.6255,22.6845,22.5592,22.5592,106112.0
2016-02-11 15:25:00,30.62,30.78,30.61,30.77,131081.0,22.5592,22.6771,22.5519,22.6698,131081.0
2016-02-11 15:30:00,30.76,30.9,30.7,30.9,165391.0,22.6624,22.7655,22.6182,22.7655,165391.0
2016-02-11 15:35:00,30.9,31.14,30.88,31.12,239893.0,22.7655,22.9423,22.7508,22.9276,239893.0
2016-02-11 15:40:00,31.13,31.18,31.02,31.07,315477.0,22.935,22.9718,22.8539,22.8908,315477.0
2016-02-11 15:45:00,31.07,31.15,30.9,30.94,239213.0,22.8908,22.9497,22.7655,22.795,239213.0
2016-02-11 15:50:00,30.94,31.02,30.9,30.9,208149.0,22.795,22.8539,22.7655,22.7655,208149.0
2016-02-11 15:55:00,30.91,31.0,30.81,30.82,404765.0,22.7729,22.8392,22.6992,22.7066,404765.0
2016-02-12 09:30:00,30.86,31.64,30.81,31.62,161930.0,22.9654,23.5458,22.9281,23.5309,161930.0
2016-02-12 09:35:00,31.64,31.8,31.52,31.8,127238.0,23.5458,23.6649,23.4565,23.6649,127238.0
2016-02-12 09:40:00,31.79,31.79,31.58,31.62,106186.0,23.6574,23.6574,23.5012,23.5309,106186.0
2016-02-12 09:45:00,31.6,31.62,31.15,31.26,104404.0,23.516,23.5309,23.1812,23.263,104404.0
2016-02-12 09:50:00,31.26,31.27,30.93,30.95,115696.0,23.263,23.2705,23.0174,23.0323,115696.0
2016-02-12 09:55:00,30.94,30.96,30.63,30.65,78116.0,23.0249,23.0398,22.7942,22.8091,78116.0
2016-02-12 10:00:00,30.65,30.9,30.59,30.9,89146.0,22.8091,22.9951,22.7644,22.9951,89146.0
2016-02-12 10:05:00,30.89,30.9,30.62,30.68,60854.0,22.9877,22.9951,22.7868,22.8314,60854.0
2016-02-12 10:10:00,30.67,30.81,30.66,30.79,75692.0,22.824,22.9281,22.8165,22.9133,75692.0
2016-02-12 10:15:00,30.8,30.94,30.7,30.94,57010.0,22.9207,23.0249,22.8463,23.0249,57010.0
2016-02-12 10:20:00,30.94,30.97,30.79,30.8,52779.0,23.0249,23.0472,22.9133,22.9207,52779.0
2016-02-12 10:25:00,30.8,30.96,30.73,30.96,52559.0,22.9207,23.0398,22.8686,23.0398,52559.0
2016-02-12 10:30:00,30.94,31.14,30.94,31.11,55180.0,23.0249,23.1737,23.0249,23.1514,55180.0
2016-02-12 10:35:00,31.11,31.15,31.01,31.12,37327.0,23.1514,23.1812,23.077,23.1588,37327.0
2016-02-12 10:40:00,31.12,31.14,31.0,31.0,53583.0,23.1588,23.1737,23.0695,23.0695,53583.0
2016-02-12 10:45:00,30.99,30.99,30.85,30.88,40760.0,23.0621,23.0621,22.9579,22.9802,40760.0
2016-02-12 10:50:00,30.88,31.01,30.88,30.93,45975.0,22.9802,23.077,22.9802,23.0174,45975.0
2016-02-12 10:55:00,30.92,30.99,30.78,30.81,48520.0,23.01,23.0621,22.9058,22.9281,48520.0
2016-02-12 11:00:00,30.79,30.96,30.79,30.84,60738.0,22.9133,23.0398,22.9133,22.9505,60738.0
2016-02-12 11:05:00,30.84,31.03,30.8,30.92,63741.0,22.9505,23.0919,22.9207,23.01,63741.0
2016-02-12 11:10:00,30.92,31.2,30.92,31.19,54555.0,23.01,23.2184,23.01,23.2109,54555.0
2016-02-12 11:15:00,31.2,31.25,31.16,31.22,47432.0,23.2184,23.2556,23.1886,23.2333,47432.0
2016-02-12 11:20:00,31.23,31.33,31.2,31.33,58960.0,23.2407,23.3151,23.2184,23.3151,58960.0
2016-02-12 11:25:00,31.33,31.36,31.26,31.35,53556.0,23.3151,23.3374,23.263,23.33,53556.0
2016-02-12 11:30:00,31.35,31.49,31.33,31.46,63358.0,23.33,23.4342,23.3151,23.4119,63358.0
2016-02-12 11:35:00,31.46,31.49,31.35,31.35,81343.0,23.4119,23.4342,23.33,23.33,81343.0
2016-02-12 11:40:00,31.36,31.46,31.33,31.44,66364.0,23.3374,23.4119,23.3151,23.397,66364.0
2016-02-12 11:45:00,31.45,31.46,31.33,31.38,81466.0,23.4044,23.4119,23.3151,23.3523,81466.0
2016-02-12 11:50:00,31.38,31.47,31.37,31.41,89080.0,23.3523,23.4193,23.3449,23.3747,89080.0
2016-02-12 11:55:00,31.41,31.44,31.32,31.43,58520.0,23.3747,23.397,23.3077,23.3895,58520.0
2016-02-12 12:00:00,31.44,31.48,31.43,31.47,77992.0,23.397,23.4267,23.3895,23.4193,77992.0
2016-02-12 12:05:00,31.47,31.56,31.27,31.27,66934.0,23.4193,23.4863,23.2705,23.2705,66934.0
2016-02-12 12:10:00,31.27,31.28,31.15,31.16,68167.0,23.2705,23.2779,23.1812,23.1886,68167.0
2016-02-12 12:15:00,31.16,31.19,31.12,31.17,70600.0,23.1886,23.2109,23.1588,23.196,70600.0
2016-02-12 12:20:00,31.17,31.26,31.17,31.24,34186.0,23.196,23.263,23.196,23.2481,34186.0
2016-02-12 12:25:00,31.24,31.36,31.24,31.3,64730.0,23.2481,23.3374,23.2481,23.2928,64730.0
2016-02-12 12:30:00,31.3,31.32,31.21,31.26,38298.0,23.2928,23.3077,23.2258,23.263,38298.0
2016-02-12 12:35:00,31.26,31.39,31.19,31.39,50442.0,23.263,23.3598,23.2109,23.3598,50442.0
2016-02-12 12:40:00,31.4,31.41,31.33,31.37,39299.0,23.3672,23.3747,23.3151,23.3449,39299.0
2016-02-12 12:45:00,31.37,31.38,31.2,31.22,34319.0,23.3449,23.3523,23.2184,23.2333,34319.0
2016-02-12 12:50:00,31.2,31.25,31.15,31.19,34541.0,23.2184,23.2556,23.1812,23.2109,34541.0
2016-02-12 12:55:00,31.19,31.21,31.12,31.18,33170.0,23.2109,23.2258,23.1588,23.2035,33170.0
2016-02-12 13:00:00,31.18,31.25,31.17,31.19,38855.0,23.2035,23.2556,23.196,23.2109,38855.0
2016-02-12 13:05:00,31.18,31.21,31.16,31.2,71192.0,23.2035,23.2258,23.1886,23.2184,71192.0
2016-02-12 13:10:00,31.19,31.24,31.14,31.19,36616.0,23.2109,23.2481,23.1737,23.2109,36616.0
2016-02-12 13:15:00,31.18,31.21,31.13,31.17,65269.0,23.2035,23.2258,23.1663,23.196,65269.0
2016-02-12 13:20:00,31.17,31.2,31.14,31.16,70157.0,23.196,23.2184,23.1737,23.1886,70157.0
2016-02-12 13:25:00,31.16,31.18,31.04,31.13,63933.0,23.1886,23.2035,23.0993,23.1663,63933.0
2016-02-12 13:30:00,31.13,31.18,31.07,31.18,45926.0,23.1663,23.2035,23.1216,23.2035,45926.0
2016-02-12 13:35:00,31.17,31.2,31.1,31.11,50579.0,23.196,23.2184,23.144,23.1514,50579.0
2016-02-12 13:40:00,31.11,31.19,31.11,31.12,45239.0,23.1514,23.2109,23.1514,23.1588,45239.0
2016-02-12 13:45:00,31.13,31.22,31.12,31.21,67495.0,23.1663,23.2333,23.1588,23.2258,67495.0
2016-02-12 13:50:00,31.22,31.23,31.19,31.2,51653.0,23.2333,23.2407,23.2109,23.2184,51653.0
2016-02-12 13:55:00,31.2,31.23,31.12,31.13,57699.0,23.2184,23.2407,23.1588,23.1663,57699.0
2016-02-12 14:00:00,31.12,31.12,31.03,31.05,50086.0,23.1588,23.1588,23.0919,23.1067,50086.0
2016-02-12 14:05:00,31.05,31.19,31.0,31.18,66395.0,23.1067,23.2109,23.0695,23.2035,66395.0
2016-02-12 14:10:00,31.17,31.2,31.11,31.16,43055.0,23.196,23.2184,23.1514,23.1886,43055.0
2016-02-12 14:15:00,31.17,31.25,31.14,31.15,58041.0,23.196,23.2556,23.1737,23.1812,58041.0
2016-02-12 14:20:00,31.14,31.15,31.07,31.13,36181.0,23.1737,23.1812,23.1216,23.1663,36181.0
2016-02-12 14:25:00,31.12,31.24,31.11,31.19,47054.0,23.1588,23.2481,23.1514,23.2109,47054.0
2016-02-12 14:30:00,31.19,31.24,31.17,31.24,59228.0,23.2109,23.2481,23.196,23.2481,59228.0
2016-02-12 14:35:00,31.24,31.25,31.2,31.21,63639.0,23.2481,23.2556,23.2184,23.2258,63639.0
2016-02-12 14:40:00,31.21,31.26,31.15,31.25,70578.0,23.2258,23.263,23.1812,23.2556,70578.0
2016-02-12 14:45:00,31.26,31.39,31.24,31.39,104842.0,23.263,23.3598,23.2481,23.3598,104842.0
2016-02-12 14:50:00,31.39,31.55,31.38,31.52,110884.0,23.3598,23.4788,23.3523,23.4565,110884.0
2016-02-12 14:55:00,31.51,31.62,31.49,31.6,101864.0,23.4491,23.5309,23.4342,23.516,101864.0
2016-02-12 15:00:00,31.6,31.69,31.58,31.69,88900.0,23.516,23.583,23.5012,23.583,88900.0
2016-02-12 15:05:00,31.68,31.8,31.67,31.78,112666.0,23.5756,23.6649,23.5681,23.65,112666.0
2016-02-12 15:10:00,31.78,31.84,31.76,31.82,91377.0,23.65,23.6946,23.6351,23.6798,91377.0
2016-02-12 15:15:00,31.82,31.87,31.8,31.87,115162.0,23.6798,23.717,23.6649,23.717,115162.0
2016-02-12 15:20:00,31.87,31.95,31.86,31.9,119963.0,23.717,23.7765,23.7095,23.7393,119963.0
2016-02-12 15:25:00,31.92,31.92,31.76,31.91,128870.0,23.7542,23.7542,23.6351,23.7467,128870.0
2016-02-12 15:30:00,31.9,31.91,31.79,31.8,161238.0,23.7393,23.7467,23.6574,23.6649,161238.0
2016-02-12 15:35:00,31.8,31.86,31.8,31.83,190711.0,23.6649,23.7095,23.6649,23.6872,190711.0
2016-02-12 15:40:00,31.83,31.85,31.72,31.79,194403.0,23.6872,23.7021,23.6053,23.6574,194403.0
2016-02-12 15:45:00,31.8,31.89,31.76,31.77,203177.0,23.6649,23.7319,23.6351,23.6426,203177.0
2016-02-12 15:50:00,31.77,31.78,31.63,31.66,244188.0,23.6426,23.65,23.5384,23.5607,244188.0
2016-02-12 15:55:00,31.66,31.74,31.62,31.72,440537.0,23.5607,23.6202,23.5309,23.6053,440537.0
2016-02-16 09:30:00,32.31,32.5,32.28,32.48,127034.0,24.0444,24.1858,24.0221,24.1709,127034.0
2016-02-16 09:35:00,32.48,32.73,32.28,32.32,78400.0,24.1709,24.357,24.0221,24.0519,78400.0
2016-02-16 09:40:00,32.33,32.44,32.1,32.27,118693.0,24.0593,24.1412,23.8881,24.0146,118693.0
2016-02-16 09:45:00,32.24,32.33,32.08,32.18,129256.0,23.9923,24.0593,23.8733,23.9477,129256.0
2016-02-16 09:50:00,32.17,32.22,31.92,31.92,129330.0,23.9402,23.9774,23.7542,23.7542,129330.0
2016-02-16 09:55:00,31.91,31.99,31.77,31.97,55663.0,23.7467,23.8063,23.6426,23.7914,55663.0
2016-02-16 10:00:00,31.97,32.22,31.92,31.97,86581.0,23.7914,23.9774,23.7542,23.7914,86581.0
2016-02-16 10:05:00,31.96,32.05,31.88,32.01,71329.0,23.784,23.8509,23.7244,23.8212,71329.0
2016-02-16 10:10:00,32.02,32.28,31.99,32.13,118696.0,23.8286,24.0221,23.8063,23.9105,118696.0
2016-02-16 10:15:00,32.13,32.43,32.09,32.35,136206.0,23.9105,24.1337,23.8807,24.0742,136206.0
2016-02-16 10:20:00,32.35,32.48,32.27,32.48,98204.0,24.0742,24.1709,24.0146,24.1709,98204.0
2016-02-16 10:25:00,32.45,32.45,32.2,32.31,79052.0,24.1486,24.1486,23.9626,24.0444,79052.0
2016-02-16 10:30:00,32.3,32.35,32.15,32.27,80921.0,24.037,24.0742,23.9253,24.0146,80921.0
2016-02-16 10:35:00,32.28,32.39,32.22,32.29,88002.0,24.0221,24.1039,23.9774,24.0295,88002.0
2016-02-16 10:40:00,32.29,32.5,32.23,32.5,53572.0,24.0295,24.1858,23.9849,24.1858,53572.0
2016-02-16 10:45:00,32.5,32.53,32.31,32.31,62291.0,24.1858,24.2081,24.0444,24.0444,62291.0
2016-02-16 10:50:00,32.31,32.37,32.08,32.08,43253.0,24.0444,24.0891,23.8733,23.8733,43253.0
2016-02-16 10:55:00,32.08,32.14,32.04,32.08,44272.0,23.8733,23.9179,23.8435,23.8733,44272.0
2016-02-16 11:00:00,32.07,32.18,32.02,32.06,44718.0,23.8658,23.9477,23.8286,23.8584,44718.0
2016-02-16 11:05:00,32.06,32.06,31.87,31.95,48757.0,23.8584,23.8584,23.717,23.7765,48757.0
2016-02-16 11:10:00,31.94,31.94,31.74,31.76,49132.0,23.7691,23.7691,23.6202,23.6351,49132.0
2016-02-16 11:15:00,31.77,31.81,31.64,31.8,45282.0,23.6426,23.6723,23.5458,23.6649,45282.0
2016-02-16 11:20:00,31.81,31.82,31.72,31.77,59178.0,23.6723,23.6798,23.6053,23.6426,59178.0
2016-02-16 11:25:00,31.78,31.85,31.74,31.81,57306.0,23.65,23.7021,23.6202,23.6723,57306.0
2016-02-16 11:30:00,31.81,32.0,31.77,31.99,62614.0,23.6723,23.8137,23.6426,23.8063,62614.0
2016-02-16 11:35:00,31.98,32.07,31.93,32.04,56406.0,23.7988,23.8658,23.7616,23.8435,56406.0
2016-02-16 11:40:00,32.04,32.04,31.91,31.93,81784.0,23.8435,23.8435,23.7467,23.7616,81784.0
2016-02-16 11:45:00,31.92,31.95,31.82,31.92,41515.0,23.7542,23.7765,23.6798,23.7542,41515.0
2016-02-16 11:50:00,31.92,32.02,31.85,31.95,71899.0,23.7542,23.8286,23.7021,23.7765,71899.0
2016-02-16 11:55:00,31.95,32.09,31.85,32.04,56933.0,23.7765,23.8807,23.7021,23.8435,56933.0
2016-02-16 12:00:00,32.04,32.2,32.04,32.18,47376.0,23.8435,23.9626,23.8435,23.9477,47376.0
2016-02-16 12:05:00,32.18,32.18,31.94,31.94,69722.0,23.9477,23.9477,23.7691,23.7691,69722.0
2016-02-16 12:10:00,31.93,31.96,31.88,31.93,59583.0,23.7616,23.784,23.7244,23.7616,59583.0
2016-02-16 12:15:00,31.94,32.11,31.94,32.09,82307.0,23.7691,23.8956,23.7691,23.8807,82307.0
2016-02-16 12:20:00,32.09,32.11,32.04,32.09,46186.0,23.8807,23.8956,23.8435,23.8807,46186.0
2016-02-16 12:25:00,32.09,32.1,31.97,32.0,37293.0,23.8807,23.8881,23.7914,23.8137,37293.0
2016-02-16 12:30:00,32.0,32.0,31.91,31.91,68162.0,23.8137,23.8137,23.7467,23.7467,68162.0
2016-02-16 12:35:00,31.9,32.02,31.9,32.02,39725.0,23.7393,23.8286,23.7393,23.8286,39725.0
2016-02-16 12:40:00,32.02,32.11,31.97,32.08,75332.0,23.8286,23.8956,23.7914,23.8733,75332.0
2016-02-16 12:45:00,32.07,32.16,32.05,32.15,93782.0,23.8658,23.9328,23.8509,23.9253,93782.0
2016-02-16 12:50:00,32.12,32.23,31.99,32.22,40561.0,23.903,23.9849,23.8063,23.9774,40561.0
2016-02-16 12:55:00,32.21,32.3,32.15,32.3,36560.0,23.97,24.037,23.9253,24.037,36560.0
2016-02-16 13:00:00,32.3,32.35,32.24,32.27,52040.0,24.037,24.0742,23.9923,24.0146,52040.0
2016-02-16 13:05:00,32.28,32.37,32.26,32.33,46790.0,24.0221,24.0891,24.0072,24.0593,46790.0
2016-02-16 13:10:00,32.34,32.43,32.33,32.41,70198.0,24.0667,24.1337,24.0593,24.1188,70198.0
2016-02-16 13:15:00,32.42,32.51,32.41,32.47,69296.0,24.1263,24.1932,24.1188,24.1635,69296.0
2016-02-16 13:20:00,32.46,32.49,32.4,32.47,45973.0,24.156,24.1784,24.1114,24.1635,45973.0
2016-02-16 13:25:00,32.47,32.55,32.43,32.49,48529.0,24.1635,24.223,24.1337,24.1784,48529.0
2016-02-16 13:30:00,32.48,32.55,32.41,32.48,56666.0,24.1709,24.223,24.1188,24.1709,56666.0
2016-02-16 13:35:00,32.48,32.59,32.46,32.57,57695.0,24.1709,24.2528,24.156,24.2379,57695.0
2016-02-16 13:40:00,32.58,32.59,32.43,32.43,60661.0,24.2453,24.2528,24.1337,24.1337,60661.0
2016-02-16 13:45:00,32.42,32.55,32.41,32.48,91064.0,24.1263,24.223,24.1188,24.1709,91064.0
2016-02-16 13:50:00,32.47,32.63,32.47,32.57,58012.0,24.1635,24.2825,24.1635,24.2379,58012.0
2016-02-16 13:55:00,32.57,32.58,32.5,32.5,49800.0,24.2379,24.2453,24.1858,24.1858,49800.0
2016-02-16 14:00:00,32.49,32.58,32.48,32.58,62756.0,24.1784,24.2453,24.1709,24.2453,62756.0
2016-02-16 14:05:00,32.58,32.6,32.3,32.3,106849.0,24.2453,24.2602,24.037,24.037,106849.0
2016-02-16 14:10:00,32.31,32.48,32.31,32.45,69962.0,24.0444,24.1709,24.0444,24.1486,69962.0
2016-02-16 14:15:00,32.45,32.55,32.44,32.48,90022.0,24.1486,24.223,24.1412,24.1709,90022.0
2016-02-16 14:20:00,32.49,32.56,32.48,32.48,62583.0,24.1784,24.2305,24.1709,24.1709,62583.0
2016-02-16 14:25:00,32.48,32.53,32.45,32.51,91687.0,24.1709,24.2081,24.1486,24.1932,91687.0
2016-02-16 14:30:00,32.52,32.52,32.46,32.47,118827.0,24.2007,24.2007,24.156,24.1635,118827.0
2016-02-16 14:35:00,32.47,32.47,32.29,32.33,150216.0,24.1635,24.1635,24.0295,24.0593,150216.0
2016-02-16 14:40:00,32.33,32.42,32.32,32.42,70128.0,24.0593,24.1263,24.0519,24.1263,70128.0
2016-02-16 14:45:00,32.41,32.42,32.33,32.37,55451.0,24.1188,24.1263,24.0593,24.0891,55451.0
2016-02-16 14:50:00,32.36,32.41,32.32,32.38,65601.0,24.0816,24.1188,24.0519,24.0965,65601.0
2016-02-16 14:55:00,32.38,32.44,32.37,32.43,65596.0,24.0965,24.1412,24.0891,24.1337,65596.0
2016-02-16 15:00:00,32.43,32.53,32.43,32.52,82016.0,24.1337,24.2081,24.1337,24.2007,82016.0
2016-02-16 15:05:00,32.52,32.53,32.45,32.48,120484.0,24.2007,24.2081,24.1486,24.1709,120484.0
2016-02-16 15:10:00,32.48,32.6,32.47,32.59,95350.0,24.1709,24.2602,24.1635,24.2528,95350.0
2016-02-16 15:15:00,32.59,32.64,32.57,32.64,86298.0,24.2528,24.29,24.2379,24.29,86298.0
2016-02-16 15:20:00,32.64,32.65,32.5,32.57,133540.0,24.29,24.2974,24.1858,24.2379,133540.0
2016-02-16 15:25:00,32.57,32.62,32.51,32.62,103597.0,24.2379,24.2751,24.1932,24.2751,103597.0
2016-02-16 15:30:00,32.62,32.65,32.49,32.51,135654.0,24.2751,24.2974,24.1784,24.1932,135654.0
2016-02-16 15:35:00,32.51,32.53,32.42,32.45,114193.0,24.1932,24.2081,24.1263,24.1486,114193.0
2016-02-16 15:40:00,32.45,32.52,32.41,32.48,108688.0,24.1486,24.2007,24.1188,24.1709,108688.0
2016-02-16 15:45:00,32.48,32.49,32.4,32.48,135906.0,24.1709,24.1784,24.1114,24.1709,135906.0
2016-02-16 15:50:00,32.48,32.52,32.44,32.5,199751.0,24.1709,24.2007,24.1412,24.1858,199751.0
2016-02-16 15:55:00,32.5,32.56,32.48,32.53,305215.0,24.1858,24.2305,24.1709,24.2081,305215.0
2016-02-17 09:30:00,32.86,33.18,32.76,32.85,144013.0,24.4537,24.6918,24.3793,24.4463,144013.0
2016-02-17 09:35:00,32.89,32.99,32.85,32.99,65793.0,24.476,24.5505,24.4463,24.5505,65793.0
2016-02-17 09:40:00,32.98,33.05,32.88,32.93,126396.0,24.543,24.5951,24.4686,24.5058,126396.0
2016-02-17 09:45:00,32.92,32.93,32.59,32.6,104126.0,24.4984,24.5058,24.2528,24.2602,104126.0
2016-02-17 09:50:00,32.62,32.64,32.48,32.55,88242.0,24.2751,24.29,24.1709,24.223,88242.0
2016-02-17 09:55:00,32.56,32.74,32.5,32.74,66801.0,24.2305,24.3644,24.1858,24.3644,66801.0
2016-02-17 10:00:00,32.75,32.86,32.68,32.72,55006.0,24.3719,24.4537,24.3198,24.3495,55006.0
2016-02-17 10:05:00,32.71,32.85,32.7,32.72,118374.0,24.3421,24.4463,24.3346,24.3495,118374.0
2016-02-17 10:10:00,32.71,32.77,32.68,32.74,180607.0,24.3421,24.3867,24.3198,24.3644,180607.0
2016-02-17 10:15:00,32.74,32.74,32.5,32.55,108465.0,24.3644,24.3644,24.1858,24.223,108465.0
2016-02-17 10:20:00,32.55,32.57,32.38,32.43,83463.0,24.223,24.2379,24.0965,24.1337,83463.0
2016-02-17 10:25:00,32.42,32.69,32.4,32.66,62505.0,24.1263,24.3272,24.1114,24.3049,62505.0
2016-02-17 10:30:00,32.66,32.69,32.55,32.65,59869.0,24.3049,24.3272,24.223,24.2974,59869.0
2016-02-17 10:35:00,32.64,32.66,32.55,32.59,71307.0,24.29,24.3049,24.223,24.2528,71307.0
2016-02-17 10:40:00,32.6,32.66,32.52,32.62,111545.0,24.2602,24.3049,24.2007,24.2751,111545.0
2016-02-17 10:45:00,32.61,32.62,32.53,32.54,78396.0,24.2677,24.2751,24.2081,24.2156,78396.0
2016-02-17 10:50:00,32.54,32.6,32.46,32.46,125096.0,24.2156,24.2602,24.156,24.156,125096.0
2016-02-17 10:55:00,32.45,32.55,32.43,32.52,54984.0,24.1486,24.223,24.1337,24.2007,54984.0
2016-02-17 11:00:00,32.53,32.65,32.52,32.65,94079.0,24.2081,24.2974,24.2007,24.2974,94079.0
2016-02-17 11:05:00,32.66,32.81,32.65,32.73,69712.0,24.3049,24.4165,24.2974,24.357,69712.0
2016-02-17 11:10:00,32.74,32.85,32.66,32.66,86053.0,24.3644,24.4463,24.3049,24.3049,86053.0
2016-02-17 11:15:00,32.66,32.71,32.65,32.69,98280.0,24.3049,24.3421,24.2974,24.3272,98280.0
2016-02-17 11:20:00,32.7,32.7,32.5,32.51,36125.0,24.3346,24.3346,24.1858,24.1932,36125.0
2016-02-17 11:25:00,32.5,32.66,32.5,32.65,55181.0,24.1858,24.3049,24.1858,24.2974,55181.0
2016-02-17 11:30:00,32.65,32.72,32.65,32.68,39737.0,24.2974,24.3495,24.2974,24.3198,39737.0
2016-02-17 11:35:00,32.67,32.7,32.6,32.65,59352.0,24.3123,24.3346,24.2602,24.2974,59352.0
2016-02-17 11:40:00,32.64,32.68,32.56,32.57,50314.0,24.29,24.3198,24.2305,24.2379,50314.0
2016-02-17 11:45:00,32.57,32.65,32.48,32.49,36777.0,24.2379,24.2974,24.1709,24.1784,36777.0
2016-02-17 11:50:00,32.49,32.6,32.48,32.59,38852.0,24.1784,24.2602,24.1709,24.2528,38852.0
2016-02-17 11:55:00,32.59,32.62,32.58,32.61,103636.0,24.2528,24.2751,24.2453,24.2677,103636.0
2016-02-17 12:00:00,32.62,32.65,32.59,32.64,64766.0,24.2751,24.2974,24.2528,24.29,64766.0
2016-02-17 12:05:00,32.64,32.7,32.63,32.69,67783.0,24.29,24.3346,24.2825,24.3272,67783.0
2016-02-17 12:10:00,32.69,32.74,32.67,32.73,47967.0,24.3272,24.3644,24.3123,24.357,47967.0
2016-02-17 12:15:00,32.73,32.8,32.7,32.73,43609.0,24.357,24.4091,24.3346,24.357,43609.0
2016-02-17 12:20:00,32.74,32.74,32.65,32.68,36266.0,24.3644,24.3644,24.2974,24.3198,36266.0
2016-02-17 12:25:00,32.68,32.72,32.65,32.66,174234.0,24.3198,24.3495,24.2974,24.3049,174234.0
2016-02-17 12:30:00,32.66,32.77,32.65,32.68,63261.0,24.3049,24.3867,24.2974,24.3198,63261.0
2016-02-17 12:35:00,32.68,32.76,32.67,32.69,51450.0,24.3198,24.3793,24.3123,24.3272,51450.0
2016-02-17 12:40:00,32.71,32.71,32.65,32.66,64889.0,24.3421,24.3421,24.2974,24.3049,64889.0
2016-02-17 12:45:00,32.66,32.66,32.52,32.52,40115.0,24.3049,24.3049,24.2007,24.2007,40115.0
2016-02-17 12:50:00,32.53,32.67,32.47,32.65,73135.0,24.2081,24.3123,24.1635,24.2974,73135.0
2016-02-17 12:55:00,32.65,32.67,32.6,32.61,37973.0,24.2974,24.3123,24.2602,24.2677,37973.0
2016-02-17 13:00:00,32.61,32.66,32.6,32.64,62847.0,24.2677,24.3049,24.2602,24.29,62847.0
2016-02-17 13:05:00,32.64,32.72,32.62,32.66,176025.0,24.29,24.3495,24.2751,24.3049,176025.0
2016-02-17 13:10:00,32.66,32.72,32.64,32.65,75110.0,24.3049,24.3495,24.29,24.2974,75110.0
2016-02-17 13:15:00,32.65,32.71,32.64,32.66,61204.0,24.2974,24.3421,24.29,24.3049,61204.0
2016-02-17 13:20:00,32.67,32.72,32.67,32.68,40056.0,24.3123,24.3495,24.3123,24.3198,40056.0
2016-02-17 13:25:00,32.68,32.73,32.67,32.7,64331.0,24.3198,24.357,24.3123,24.3346,64331.0
2016-02-17 13:30:00,32.7,32.75,32.67,32.69,67823.0,24.3346,24.3719,24.3123,24.3272,67823.0
2016-02-17 13:35:00,32.68,32.73,32.66,32.71,68050.0,24.3198,24.357,24.3049,24.3421,68050.0
2016-02-17 13:40:00,32.7,32.73,32.68,32.7,43308.0,24.3346,24.357,24.3198,24.3346,43308.0
2016-02-17 13:45:00,32.7,32.73,32.7,32.72,56072.0,24.3346,24.357,24.3346,24.3495,56072.0
2016-02-17 13:50:00,32.71,32.74,32.7,32.73,98127.0,24.3421,24.3644,24.3346,24.357,98127.0
2016-02-17 13:55:00,32.72,32.73,32.63,32.64,168831.0,24.3495,24.357,24.2825,24.29,168831.0
2016-02-17 14:00:00,32.64,32.65,32.52,32.61,126523.0,24.29,24.2974,24.2007,24.2677,126523.0
2016-02-17 14:05:00,32.61,32.7,32.57,32.67,56089.0,24.2677,24.3346,24.2379,24.3123,56089.0
2016-02-17 14:10:00,32.67,32.69,32.64,32.69,58701.0,24.3123,24.3272,24.29,24.3272,58701.0
2016-02-17 14:15:00,32.68,32.74,32.64,32.7,51748.0,24.3198,24.3644,24.29,24.3346,51748.0
2016-02-17 14:20:00,32.69,32.71,32.66,32.68,66685.0,24.3272,24.3421,24.3049,24.3198,66685.0
2016-02-17 14:25:00,32.68,32.72,32.66,32.66,65466.0,24.3198,24.3495,24.3049,24.3049,65466.0
2016-02-17 14:30:00,32.66,32.72,32.64,32.69,74648.0,24.3049,24.3495,24.29,24.3272,74648.0
2016-02-17 14:35:00,32.7,32.74,32.68,32.7,44380.0,24.3346,24.3644,24.3198,24.3346,44380.0
2016-02-17 14:40:00,32.7,32.85,32.69,32.82,127147.0,24.3346,24.4463,24.3272,24.4239,127147.0
2016-02-17 14:45:00,32.83,32.89,32.77,32.8,170755.0,24.4314,24.476,24.3867,24.4091,170755.0
2016-02-17 14:50:00,32.8,32.84,32.76,32.82,104858.0,24.4091,24.4388,24.3793,24.4239,104858.0
2016-02-17 14:55:00,32.83,32.87,32.82,32.86,88656.0,24.4314,24.4612,24.4239,24.4537,88656.0
2016-02-17 15:00:00,32.86,32.93,32.83,32.85,69023.0,24.4537,24.5058,24.4314,24.4463,69023.0
2016-02-17 15:05:00,32.86,32.95,32.84,32.9,50901.0,24.4537,24.5207,24.4388,24.4835,50901.0
2016-02-17 15:10:00,32.89,32.94,32.86,32.94,88596.0,24.476,24.5132,24.4537,24.5132,88596.0
2016-02-17 15:15:00,32.93,32.95,32.87,32.88,79251.0,24.5058,24.5207,24.4612,24.4686,79251.0
2016-02-17 15:20:00,32.88,32.89,32.77,32.8,110693.0,24.4686,24.476,24.3867,24.4091,110693.0
2016-02-17 15:25:00,32.8,32.92,32.79,32.92,99271.0,24.4091,24.4984,24.4016,24.4984,99271.0
2016-02-17 15:30:00,32.93,32.98,32.88,32.89,108753.0,24.5058,24.543,24.4686,24.476,108753.0
2016-02-17 15:35:00,32.89,32.92,32.81,32.92,109441.0,24.476,24.4984,24.4165,24.4984,109441.0
2016-02-17 15:40:00,32.92,32.97,32.89,32.97,124570.0,24.4984,24.5356,24.476,24.5356,124570.0
2016-02-17 15:45:00,32.97,33.0,32.91,32.91,128613.0,24.5356,24.5579,24.4909,24.4909,128613.0
2016-02-17 15:50:00,32.91,32.94,32.88,32.92,100762.0,24.4909,24.5132,24.4686,24.4984,100762.0
2016-02-17 15:55:00,32.92,33.0,32.91,32.95,362332.0,24.4984,24.5579,24.4909,24.5207,362332.0
2016-02-18 09:30:00,33.51,33.56,33.15,33.23,122222.0,24.9374,24.9746,24.6695,24.7291,122222.0
2016-02-18 09:35:00,33.21,33.21,32.88,33.06,102391.0,24.7142,24.7142,24.4686,24.6025,102391.0
2016-02-18 09:40:00,33.03,33.12,32.88,32.92,72542.0,24.5802,24.6472,24.4686,24.4984,72542.0
2016-02-18 09:45:00,32.91,32.96,32.78,32.84,77378.0,24.4909,24.5281,24.3942,24.4388,77378.0
2016-02-18 09:50:00,32.84,32.93,32.79,32.81,104294.0,24.4388,24.5058,24.4016,24.4165,104294.0
2016-02-18 09:55:00,32.81,32.81,32.62,32.77,172738.0,24.4165,24.4165,24.2751,24.3867,172738.0
2016-02-18 10:00:00,32.75,32.86,32.59,32.85,77085.0,24.3719,24.4537,24.2528,24.4463,77085.0
2016-02-18 10:05:00,32.84,32.84,32.63,32.67,69969.0,24.4388,24.4388,24.2825,24.3123,69969.0
2016-02-18 10:10:00,32.67,32.75,32.61,32.73,55518.0,24.3123,24.3719,24.2677,24.357,55518.0
2016-02-18 10:15:00,32.73,32.74,32.55,32.58,47954.0,24.357,24.3644,24.223,24.2453,47954.0
2016-02-18 10:20:00,32.58,32.62,32.52,32.58,36531.0,24.2453,24.2751,24.2007,24.2453,36531.0
2016-02-18 10:25:00,32.57,32.69,32.54,32.67,37157.0,24.2379,24.3272,24.2156,24.3123,37157.0
2016-02-18 10:30:00,32.69,32.69,32.54,32.59,77175.0,24.3272,24.3272,24.2156,24.2528,77175.0
2016-02-18 10:35:00,32.58,32.58,32.43,32.45,36729.0,24.2453,24.2453,24.1337,24.1486,36729.0
2016-02-18 10:40:00,32.44,32.45,32.38,32.44,51506.0,24.1412,24.1486,24.0965,24.1412,51506.0
2016-02-18 10:45:00,32.43,32.43,32.31,32.32,63715.0,24.1337,24.1337,24.0444,24.0519,63715.0
2016-02-18 10:50:00,32.31,32.32,32.24,32.25,52453.0,24.0444,24.0519,23.9923,23.9998,52453.0
2016-02-18 10:55:00,32.24,32.32,32.21,32.22,30069.0,23.9923,24.0519,23.97,23.9774,30069.0
2016-02-18 11:00:00,32.21,32.23,31.94,31.96,124522.0,23.97,23.9849,23.7691,23.784,124522.0
2016-02-18 11:05:00,31.96,31.98,31.8,31.88,122709.0,23.784,23.7988,23.6649,23.7244,122709.0
2016-02-18 11:10:00,31.87,31.9,31.78,31.85,59116.0,23.717,23.7393,23.65,23.7021,59116.0
2016-02-18 11:15:00,31.85,31.86,31.67,31.68,137417.0,23.7021,23.7095,23.5681,23.5756,137417.0
2016-02-18 11:20:00,31.67,31.68,31.43,31.43,83892.0,23.5681,23.5756,23.3895,23.3895,83892.0
2016-02-18 11:25:00,31.44,31.68,31.43,31.68,74501.0,23.397,23.5756,23.3895,23.5756,74501.0
2016-02-18 11:30:00,31.68,31.7,31.5,31.5,57035.0,23.5756,23.5905,23.4416,23.4416,57035.0
2016-02-18 11:35:00,31.48,31.57,31.44,31.53,57378.0,23.4267,23.4937,23.397,23.464,57378.0
2016-02-18 11:40:00,31.54,31.55,31.45,31.49,53617.0,23.4714,23.4788,23.4044,23.4342,53617.0
2016-02-18 11:45:00,31.48,31.49,31.4,31.41,86340.0,23.4267,23.4342,23.3672,23.3747,86340.0
2016-02-18 11:50:00,31.41,31.41,31.26,31.32,88373.0,23.3747,23.3747,23.263,23.3077,88373.0
2016-02-18 11:55:00,31.31,31.37,31.18,31.36,77802.0,23.3002,23.3449,23.2035,23.3374,77802.0
2016-02-18 12:00:00,31.35,31.38,31.27,31.27,68917.0,23.33,23.3523,23.2705,23.2705,68917.0
2016-02-18 12:05:00,31.28,31.29,31.14,31.18,66874.0,23.2779,23.2854,23.1737,23.2035,66874.0
2016-02-18 12:10:00,31.17,31.25,31.09,31.09,50521.0,23.196,23.2556,23.1365,23.1365,50521.0
2016-02-18 12:15:00,31.1,31.15,31.06,31.11,51100.0,23.144,23.1812,23.1142,23.1514,51100.0
2016-02-18 12:20:00,31.11,31.12,31.02,31.08,52338.0,23.1514,23.1588,23.0844,23.1291,52338.0
2016-02-18 12:25:00,31.07,31.2,31.05,31.06,62503.0,23.1216,23.2184,23.1067,23.1142,62503.0
2016-02-18 12:30:00,31.06,31.09,31.0,31.03,59260.0,23.1142,23.1365,23.0695,23.0919,59260.0
2016-02-18 12:35:00,31.03,31.11,30.95,31.06,104200.0,23.0919,23.1514,23.0323,23.1142,104200.0
2016-02-18 12:40:00,31.06,31.14,31.04,31.04,54945.0,23.1142,23.1737,23.0993,23.0993,54945.0
2016-02-18 12:45:00,31.03,31.1,30.9,30.97,87546.0,23.0919,23.144,22.9951,23.0472,87546.0
2016-02-18 12:50:00,30.97,31.07,30.92,30.96,67846.0,23.0472,23.1216,23.01,23.0398,67846.0
2016-02-18 12:55:00,30.96,30.97,30.87,30.9,121597.0,23.0398,23.0472,22.9728,22.9951,121597.0
2016-02-18 13:00:00,30.9,30.99,30.82,30.97,155092.0,22.9951,23.0621,22.9356,23.0472,155092.0
2016-02-18 13:05:00,30.98,31.09,30.88,31.04,70532.0,23.0547,23.1365,22.9802,23.0993,70532.0
2016-02-18 13:10:00,31.03,31.07,30.96,31.0,61283.0,23.0919,23.1216,23.0398,23.0695,61283.0
2016-02-18 13:15:00,31.0,31.09,30.98,31.09,147144.0,23.0695,23.1365,23.0547,23.1365,147144.0
2016-02-18 13:20:00,31.1,31.12,30.99,31.02,102837.0,23.144,23.1588,23.0621,23.0844,102837.0
2016-02-18 13:25:00,31.02,31.05,30.99,31.04,55071.0,23.0844,23.1067,23.0621,23.0993,55071.0
2016-02-18 13:30:00,31.03,31.09,31.02,31.05,64238.0,23.0919,23.1365,23.0844,23.1067,64238.0
2016-02-18 13:35:00,31.05,31.08,30.99,31.05,78408.0,23.1067,23.1291,23.0621,23.1067,78408.0
2016-02-18 13:40:00,31.05,31.11,31.03,31.07,130024.0,23.1067,23.1514,23.0919,23.1216,130024.0
2016-02-18 13:45:00,31.07,31.19,31.04,31.06,145991.0,23.1216,23.2109,23.0993,23.1142,145991.0
2016-02-18 13:50:00,31.06,31.13,31.02,31.12,79582.0,23.1142,23.1663,23.0844,23.1588,79582.0
2016-02-18 13:55:00,31.12,31.18,31.1,31.14,48650.0,23.1588,23.2035,23.144,23.1737,48650.0
2016-02-18 14:00:00,31.16,31.17,31.08,31.13,88622.0,23.1886,23.196,23.1291,23.1663,88622.0
2016-02-18 14:05:00,31.13,31.15,31.07,31.07,68187.0,23.1663,23.1812,23.1216,23.1216,68187.0
2016-02-18 14:10:00,31.08,31.16,31.06,31.13,69754.0,23.1291,23.1886,23.1142,23.1663,69754.0
2016-02-18 14:15:00,31.14,31.28,31.11,31.27,73104.0,23.1737,23.2779,23.1514,23.2705,73104.0
2016-02-18 14:20:00,31.27,31.29,31.16,31.17,93400.0,23.2705,23.2854,23.1886,23.196,93400.0
2016-02-18 14:25:00,31.17,31.24,31.16,31.2,53545.0,23.196,23.2481,23.1886,23.2184,53545.0
2016-02-18 14:30:00,31.2,31.35,31.2,31.32,69200.0,23.2184,23.33,23.2184,23.3077,69200.0
2016-02-18 14:35:00,31.32,31.35,31.28,31.33,72506.0,23.3077,23.33,23.2779,23.3151,72506.0
2016-02-18 14:40:00,31.33,31.35,31.28,31.29,109747.0,23.3151,23.33,23.2779,23.2854,109747.0
2016-02-18 14:45:00,31.29,31.29,31.16,31.18,68416.0,23.2854,23.2854,23.1886,23.2035,68416.0
2016-02-18 14:50:00,31.19,31.3,31.18,31.24,60161.0,23.2109,23.2928,23.2035,23.2481,60161.0
2016-02-18 14:55:00,31.24,31.28,31.15,31.17,54035.0,23.2481,23.2779,23.1812,23.196,54035.0
2016-02-18 15:00:00,31.17,31.31,31.16,31.27,128336.0,23.196,23.3002,23.1886,23.2705,128336.0
2016-02-18 15:05:00,31.27,31.27,31.22,31.26,74403.0,23.2705,23.2705,23.2333,23.263,74403.0
2016-02-18 15:10:00,31.26,31.3,31.23,31.26,64290.0,23.263,23.2928,23.2407,23.263,64290.0
2016-02-18 15:15:00,31.26,31.3,31.23,31.27,74760.0,23.263,23.2928,23.2407,23.2705,74760.0
2016-02-18 15:20:00,31.27,31.27,31.15,31.2,60749.0,23.2705,23.2705,23.1812,23.2184,60749.0
2016-02-18 15:25:00,31.2,31.29,31.15,31.28,138498.0,23.2184,23.2854,23.1812,23.2779,138498.0
2016-02-18 15:30:00,31.28,31.3,31.22,31.3,109308.0,23.2779,23.2928,23.2333,23.2928,109308.0
2016-02-18 15:35:00,31.29,31.42,31.29,31.33,150109.0,23.2854,23.3821,23.2854,23.3151,150109.0
2016-02-18 15:40:00,31.33,31.34,31.27,31.34,126695.0,23.3151,23.3226,23.2705,23.3226,126695.0
2016-02-18 15:45:00,31.34,31.36,31.29,31.35,279822.0,23.3226,23.3374,23.2854,23.33,279822.0
2016-02-18 15:50:00,31.35,31.38,31.33,31.36,189531.0,23.33,23.3523,23.3151,23.3374,189531.0
2016-02-18 15:55:00,31.36,31.41,31.29,31.37,507580.0,23.3374,23.3747,23.2854,23.3449,507580.0
2016-02-19 09:30:00,30.93,30.97,30.74,30.95,256980.0,23.0174,23.0472,22.8761,23.0323,256980.0
2016-02-19 09:35:00,30.94,31.02,30.81,30.82,81274.0,23.0249,23.0844,22.9281,22.9356,81274.0
2016-02-19 09:40:00,30.8,30.95,30.77,30.93,78123.0,22.9207,23.0323,22.8984,23.0174,78123.0
2016-02-19 09:45:00,30.93,31.11,30.82,30.84,84520.0,23.0174,23.1514,22.9356,22.9505,84520.0
2016-02-19 09:50:00,30.85,31.07,30.79,31.02,79768.0,22.9579,23.1216,22.9133,23.0844,79768.0
2016-02-19 09:55:00,31.02,31.18,31.0,31.05,67107.0,23.0844,23.2035,23.0695,23.1067,67107.0
2016-02-19 10:00:00,31.05,31.08,30.86,30.89,91859.0,23.1067,23.1291,22.9654,22.9877,91859.0
2016-02-19 10:05:00,30.88,31.06,30.86,30.9,65258.0,22.9802,23.1142,22.9654,22.9951,65258.0
2016-02-19 10:10:00,30.89,30.92,30.64,30.65,72344.0,22.9877,23.01,22.8016,22.8091,72344.0
2016-02-19 10:15:00,30.66,30.92,30.64,30.78,49940.0,22.8165,23.01,22.8016,22.9058,49940.0
2016-02-19 10:20:00,30.78,30.87,30.78,30.8,59333.0,22.9058,22.9728,22.9058,22.9207,59333.0
2016-02-19 10:25:00,30.8,30.89,30.72,30.88,62100.0,22.9207,22.9877,22.8612,22.9802,62100.0
2016-02-19 10:30:00,30.88,31.0,30.85,30.99,74059.0,22.9802,23.0695,22.9579,23.0621,74059.0
2016-02-19 10:35:00,30.99,31.0,30.9,30.99,57931.0,23.0621,23.0695,22.9951,23.0621,57931.0
2016-02-19 10:40:00,30.99,31.18,30.98,30.99,162754.0,23.0621,23.2035,23.0547,23.0621,162754.0
2016-02-19 10:45:00,30.99,31.15,30.97,31.15,118601.0,23.0621,23.1812,23.0472,23.1812,118601.0
2016-02-19 10:50:00,31.15,31.32,30.94,30.95,109317.0,23.1812,23.3077,23.0249,23.0323,109317.0
2016-02-19 10:55:00,30.94,30.97,30.79,30.8,50299.0,23.0249,23.0472,22.9133,22.9207,50299.0
2016-02-19 11:00:00,30.78,30.82,30.7,30.73,53198.0,22.9058,22.9356,22.8463,22.8686,53198.0
2016-02-19 11:05:00,30.72,30.84,30.68,30.8,55951.0,22.8612,22.9505,22.8314,22.9207,55951.0
2016-02-19 11:10:00,30.8,30.87,30.77,30.78,34877.0,22.9207,22.9728,22.8984,22.9058,34877.0
2016-02-19 11:15:00,30.78,30.95,30.76,30.93,91875.0,22.9058,23.0323,22.8909,23.0174,91875.0
2016-02-19 11:20:00,30.94,31.03,30.87,30.88,83791.0,23.0249,23.0919,22.9728,22.9802,83791.0
2016-02-19 11:25:00,30.87,31.1,30.84,31.09,100789.0,22.9728,23.144,22.9505,23.1365,100789.0
2016-02-19 11:30:00,31.09,31.17,31.03,31.05,100255.0,23.1365,23.196,23.0919,23.1067,100255.0
2016-02-19 11:35:00,31.03,31.18,31.03,31.14,41849.0,23.0919,23.2035,23.0919,23.1737,41849.0
2016-02-19 11:40:00,31.16,31.23,31.14,31.14,42737.0,23.1886,23.2407,23.1737,23.1737,42737.0
2016-02-19 11:45:00,31.14,31.15,30.99,31.0,26223.0,23.1737,23.1812,23.0621,23.0695,26223.0
2016-02-19 11:50:00,31.0,31.13,30.96,31.12,45837.0,23.0695,23.1663,23.0398,23.1588,45837.0
2016-02-19 11:55:00,31.1,31.1,31.0,31.0,47186.0,23.144,23.144,23.0695,23.0695,47186.0
2016-02-19 12:00:00,30.99,31.01,30.92,31.01,94993.0,23.0621,23.077,23.01,23.077,94993.0
2016-02-19 12:05:00,31.01,31.04,30.98,31.0,69130.0,23.077,23.0993,23.0547,23.0695,69130.0
2016-02-19 12:10:00,30.98,31.05,30.96,31.04,37549.0,23.0547,23.1067,23.0398,23.0993,37549.0
2016-02-19 12:15:00,31.03,31.05,30.99,30.99,20831.0,23.0919,23.1067,23.0621,23.0621,20831.0
2016-02-19 12:20:00,30.99,31.02,30.98,31.02,53021.0,23.0621,23.0844,23.0547,23.0844,53021.0
2016-02-19 12:25:00,31.03,31.1,31.02,31.03,28766.0,23.0919,23.144,23.0844,23.0919,28766.0
2016-02-19 12:30:00,31.03,31.07,30.99,31.02,87019.0,23.0919,23.1216,23.0621,23.0844,87019.0
2016-02-19 12:35:00,31.01,31.05,31.0,31.01,34164.0,23.077,23.1067,23.0695,23.077,34164.0
2016-02-19 12:40:00,31.01,31.15,31.0,31.07,53969.0,23.077,23.1812,23.0695,23.1216,53969.0
2016-02-19 12:45:00,31.07,31.1,31.02,31.05,26339.0,23.1216,23.144,23.0844,23.1067,26339.0
2016-02-19 12:50:00,31.05,31.1,31.04,31.09,47155.0,23.1067,23.144,23.0993,23.1365,47155.0
2016-02-19 12:55:00,31.09,31.14,31.03,31.13,32262.0,23.1365,23.1737,23.0919,23.1663,32262.0
2016-02-19 13:00:00,31.13,31.21,31.12,31.21,39683.0,23.1663,23.2258,23.1588,23.2258,39683.0
2016-02-19 13:05:00,31.2,31.33,31.2,31.24,102362.0,23.2184,23.3151,23.2184,23.2481,102362.0
2016-02-19 13:10:00,31.25,31.27,31.22,31.22,26322.0,23.2556,23.2705,23.2333,23.2333,26322.0
2016-02-19 13:15:00,31.22,31.27,31.2,31.26,29833.0,23.2333,23.2705,23.2184,23.263,29833.0
2016-02-19 13:20:00,31.25,31.26,31.13,31.13,33223.0,23.2556,23.263,23.1663,23.1663,33223.0
2016-02-19 13:25:00,31.14,31.17,31.0,31.04,48164.0,23.1737,23.196,23.0695,23.0993,48164.0
2016-02-19 13:30:00,31.04,31.09,31.0,31.0,35766.0,23.0993,23.1365,23.0695,23.0695,35766.0
2016-02-19 13:35:00,31.01,31.06,31.0,31.02,26568.0,23.077,23.1142,23.0695,23.0844,26568.0
2016-02-19 13:40:00,31.02,31.07,31.0,31.03,27590.0,23.0844,23.1216,23.0695,23.0919,27590.0
2016-02-19 13:45:00,31.02,31.04,31.0,31.02,27776.0,23.0844,23.0993,23.0695,23.0844,27776.0
2016-02-19 13:50:00,31.02,31.05,31.01,31.04,26725.0,23.0844,23.1067,23.077,23.0993,26725.0
2016-02-19 13:55:00,31.04,31.07,31.01,31.07,34688.0,23.0993,23.1216,23.077,23.1216,34688.0
2016-02-19 14:00:00,31.06,31.06,31.0,31.01,26124.0,23.1142,23.1142,23.0695,23.077,26124.0
2016-02-19 14:05:00,31.02,31.09,31.0,31.0,37923.0,23.0844,23.1365,23.0695,23.0695,37923.0
2016-02-19 14:10:00,31.01,31.06,31.0,31.04,57002.0,23.077,23.1142,23.0695,23.0993,57002.0
2016-02-19 14:15:00,31.03,31.08,31.03,31.07,29188.0,23.0919,23.1291,23.0919,23.1216,29188.0
2016-02-19 14:20:00,31.08,31.09,31.02,31.06,27009.0,23.1291,23.1365,23.0844,23.1142,27009.0
2016-02-19 14:25:00,31.06,31.14,31.03,31.05,37460.0,23.1142,23.1737,23.0919,23.1067,37460.0
2016-02-19 14:30:00,31.05,31.05,30.99,31.0,40694.0,23.1067,23.1067,23.0621,23.0695,40694.0
2016-02-19 14:35:00,31.0,31.08,30.99,31.02,53008.0,23.0695,23.1291,23.0621,23.0844,53008.0
2016-02-19 14:40:00,31.02,31.07,30.99,31.04,50539.0,23.0844,23.1216,23.0621,23.0993,50539.0
2016-02-19 14:45:00,31.04,31.07,31.01,31.05,34300.0,23.0993,23.1216,23.077,23.1067,34300.0
2016-02-19 14:50:00,31.06,31.08,31.04,31.05,44435.0,23.1142,23.1291,23.0993,23.1067,44435.0
2016-02-19 14:55:00,31.05,31.18,31.04,31.12,61316.0,23.1067,23.2035,23.0993,23.1588,61316.0
2016-02-19 15:00:00,31.12,31.16,31.07,31.15,96981.0,23.1588,23.1886,23.1216,23.1812,96981.0
2016-02-19 15:05:00,31.16,31.18,31.14,31.17,36042.0,23.1886,23.2035,23.1737,23.196,36042.0
2016-02-19 15:10:00,31.16,31.27,31.15,31.27,62583.0,23.1886,23.2705,23.1812,23.2705,62583.0
2016-02-19 15:15:00,31.27,31.29,31.2,31.21,37681.0,23.2705,23.2854,23.2184,23.2258,37681.0
2016-02-19 15:20:00,31.2,31.27,31.19,31.27,59274.0,23.2184,23.2705,23.2109,23.2705,59274.0
2016-02-19 15:25:00,31.27,31.35,31.23,31.32,76809.0,23.2705,23.33,23.2407,23.3077,76809.0
2016-02-19 15:30:00,31.32,31.33,31.25,31.31,56808.0,23.3077,23.3151,23.2556,23.3002,56808.0
2016-02-19 15:35:00,31.3,31.44,31.3,31.44,83107.0,23.2928,23.397,23.2928,23.397,83107.0
2016-02-19 15:40:00,31.44,31.49,31.42,31.48,120357.0,23.397,23.4342,23.3821,23.4267,120357.0
2016-02-19 15:45:00,31.49,31.51,31.44,31.48,116048.0,23.4342,23.4491,23.397,23.4267,116048.0
2016-02-19 15:50:00,31.49,31.5,31.47,31.49,112591.0,23.4342,23.4416,23.4193,23.4342,112591.0
2016-02-19 15:55:00,31.5,31.6,31.49,31.6,312708.0,23.4416,23.516,23.4342,23.516,312708.0
2016-02-22 09:30:00,31.79,31.99,31.77,31.88,206460.0,23.6574,23.8063,23.6426,23.7244,206460.0
2016-02-22 09:35:00,31.87,32.18,31.82,32.14,86319.0,23.717,23.9477,23.6798,23.9179,86319.0
2016-02-22 09:40:00,32.17,32.35,32.06,32.34,66763.0,23.9402,24.0742,23.8584,24.0667,66763.0
2016-02-22 09:45:00,32.34,32.46,32.3,32.46,133340.0,24.0667,24.156,24.037,24.156,133340.0
2016-02-22 09:50:00,32.46,32.6,32.46,32.59,88427.0,24.156,24.2602,24.156,24.2528,88427.0
2016-02-22 09:55:00,32.6,32.75,32.55,32.73,96040.0,24.2602,24.3719,24.223,24.357,96040.0
2016-02-22 10:00:00,32.75,32.81,32.65,32.75,94154.0,24.3719,24.4165,24.2974,24.3719,94154.0
2016-02-22 10:05:00,32.74,32.8,32.61,32.73,70928.0,24.3644,24.4091,24.2677,24.357,70928.0
2016-02-22 10:10:00,32.73,32.78,32.6,32.64,80255.0,24.357,24.3942,24.2602,24.29,80255.0
2016-02-22 10:15:00,32.63,32.64,32.48,32.64,74126.0,24.2825,24.29,24.1709,24.29,74126.0
2016-02-22 10:20:00,32.64,32.82,32.6,32.8,91534.0,24.29,24.4239,24.2602,24.4091,91534.0
2016-02-22 10:25:00,32.82,32.83,32.71,32.8,73431.0,24.4239,24.4314,24.3421,24.4091,73431.0
2016-02-22 10:30:00,32.82,32.83,32.68,32.79,85045.0,24.4239,24.4314,24.3198,24.4016,85045.0
2016-02-22 10:35:00,32.78,32.86,32.71,32.75,74609.0,24.3942,24.4537,24.3421,24.3719,74609.0
2016-02-22 10:40:00,32.76,32.92,32.74,32.92,50391.0,24.3793,24.4984,24.3644,24.4984,50391.0
2016-02-22 10:45:00,32.92,32.95,32.73,32.74,42861.0,24.4984,24.5207,24.357,24.3644,42861.0
2016-02-22 10:50:00,32.74,32.86,32.74,32.83,42359.0,24.3644,24.4537,24.3644,24.4314,42359.0
2016-02-22 10:55:00,32.81,32.9,32.8,32.85,46911.0,24.4165,24.4835,24.4091,24.4463,46911.0
2016-02-22 11:00:00,32.85,32.88,32.79,32.84,44850.0,24.4463,24.4686,24.4016,24.4388,44850.0
2016-02-22 11:05:00,32.84,32.88,32.8,32.87,45180.0,24.4388,24.4686,24.4091,24.4612,45180.0
2016-02-22 11:10:00,32.86,32.93,32.84,32.88,44682.0,24.4537,24.5058,24.4388,24.4686,44682.0
2016-02-22 11:15:00,32.88,32.9,32.72,32.73,47221.0,24.4686,24.4835,24.3495,24.357,47221.0
2016-02-22 11:20:00,32.72,32.79,32.68,32.79,71420.0,24.3495,24.4016,24.3198,24.4016,71420.0
2016-02-22 11:25:00,32.79,32.96,32.78,32.93,54972.0,24.4016,24.5281,24.3942,24.5058,54972.0
2016-02-22 11:30:00,32.93,32.96,32.82,32.85,70130.0,24.5058,24.5281,24.4239,24.4463,70130.0
2016-02-22 11:35:00,32.85,32.86,32.74,32.8,45766.0,24.4463,24.4537,24.3644,24.4091,45766.0
2016-02-22 11:40:00,32.8,32.8,32.67,32.75,54263.0,24.4091,24.4091,24.3123,24.3719,54263.0
2016-02-22 11:45:00,32.75,32.76,32.63,32.67,32829.0,24.3719,24.3793,24.2825,24.3123,32829.0
2016-02-22 11:50:00,32.68,32.7,32.58,32.58,54203.0,24.3198,24.3346,24.2453,24.2453,54203.0
2016-02-22 11:55:00,32.58,32.66,32.57,32.65,33006.0,24.2453,24.3049,24.2379,24.2974,33006.0
2016-02-22 12:00:00,32.65,32.66,32.6,32.61,45298.0,24.2974,24.3049,24.2602,24.2677,45298.0
2016-02-22 12:05:00,32.62,32.63,32.59,32.62,44028.0,24.2751,24.2825,24.2528,24.2751,44028.0
2016-02-22 12:10:00,32.62,32.71,32.61,32.71,45843.0,24.2751,24.3421,24.2677,24.3421,45843.0
2016-02-22 12:15:00,32.7,32.72,32.58,32.62,104923.0,24.3346,24.3495,24.2453,24.2751,104923.0
2016-02-22 12:20:00,32.61,32.71,32.61,32.69,50472.0,24.2677,24.3421,24.2677,24.3272,50472.0
2016-02-22 12:25:00,32.7,32.75,32.67,32.73,73952.0,24.3346,24.3719,24.3123,24.357,73952.0
2016-02-22 12:30:00,32.72,32.88,32.7,32.79,111722.0,24.3495,24.4686,24.3346,24.4016,111722.0
2016-02-22 12:35:00,32.78,32.84,32.75,32.79,43314.0,24.3942,24.4388,24.3719,24.4016,43314.0
2016-02-22 12:40:00,32.79,32.79,32.7,32.7,45419.0,24.4016,24.4016,24.3346,24.3346,45419.0
2016-02-22 12:45:00,32.7,32.71,32.66,32.67,30396.0,24.3346,24.3421,24.3049,24.3123,30396.0
2016-02-22 12:50:00,32.67,32.73,32.67,32.7,35038.0,24.3123,24.357,24.3123,24.3346,35038.0
2016-02-22 12:55:00,32.7,32.71,32.6,32.63,96273.0,24.3346,24.3421,24.2602,24.2825,96273.0
2016-02-22 13:00:00,32.64,32.73,32.62,32.64,35667.0,24.29,24.357,24.2751,24.29,35667.0
2016-02-22 13:05:00,32.64,32.73,32.64,32.7,39862.0,24.29,24.357,24.29,24.3346,39862.0
2016-02-22 13:10:00,32.7,32.84,32.7,32.82,33129.0,24.3346,24.4388,24.3346,24.4239,33129.0
2016-02-22 13:15:00,32.83,32.86,32.8,32.86,29068.0,24.4314,24.4537,24.4091,24.4537,29068.0
2016-02-22 13:20:00,32.87,32.9,32.82,32.83,33407.0,24.4612,24.4835,24.4239,24.4314,33407.0
2016-02-22 13:25:00,32.84,32.89,32.8,32.87,26402.0,24.4388,24.476,24.4091,24.4612,26402.0
2016-02-22 13:30:00,32.88,32.95,32.87,32.91,74779.0,24.4686,24.5207,24.4612,24.4909,74779.0
2016-02-22 13:35:00,32.91,33.05,32.87,33.05,67251.0,24.4909,24.5951,24.4612,24.5951,67251.0
2016-02-22 13:40:00,33.05,33.21,33.0,33.16,214893.0,24.5951,24.7142,24.5579,24.677,214893.0
2016-02-22 13:45:00,33.17,33.29,33.14,33.27,73239.0,24.6844,24.7737,24.6621,24.7588,73239.0
2016-02-22 13:50:00,33.27,33.28,33.18,33.24,42220.0,24.7588,24.7663,24.6918,24.7365,42220.0
2016-02-22 13:55:00,33.25,33.27,33.23,33.25,51128.0,24.7439,24.7588,24.7291,24.7439,51128.0
2016-02-22 14:00:00,33.25,33.27,33.19,33.2,48427.0,24.7439,24.7588,24.6993,24.7067,48427.0
2016-02-22 14:05:00,33.2,33.2,33.07,33.09,54471.0,24.7067,24.7067,24.61,24.6249,54471.0
2016-02-22 14:10:00,33.08,33.14,33.07,33.13,54827.0,24.6174,24.6621,24.61,24.6546,54827.0
2016-02-22 14:15:00,33.12,33.19,33.08,33.09,40265.0,24.6472,24.6993,24.6174,24.6249,40265.0
2016-02-22 14:20:00,33.08,33.14,33.07,33.12,39131.0,24.6174,24.6621,24.61,24.6472,39131.0
2016-02-22 14:25:00,33.11,33.17,33.06,33.17,52429.0,24.6398,24.6844,24.6025,24.6844,52429.0
2016-02-22 14:30:00,33.18,33.18,33.06,33.09,41239.0,24.6918,24.6918,24.6025,24.6249,41239.0
2016-02-22 14:35:00,33.08,33.12,33.06,33.12,52445.0,24.6174,24.6472,24.6025,24.6472,52445.0
2016-02-22 14:40:00,33.11,33.11,33.03,33.07,43060.0,24.6398,24.6398,24.5802,24.61,43060.0
2016-02-22 14:45:00,33.07,33.13,33.04,33.13,68246.0,24.61,24.6546,24.5877,24.6546,68246.0
2016-02-22 14:50:00,33.14,33.17,33.1,33.16,62325.0,24.6621,24.6844,24.6323,24.677,62325.0
2016-02-22 14:55:00,33.17,33.2,33.14,33.14,40213.0,24.6844,24.7067,24.6621,24.6621,40213.0
2016-02-22 15:00:00,33.14,33.2,33.13,33.13,52134.0,24.6621,24.7067,24.6546,24.6546,52134.0
2016-02-22 15:05:00,33.13,33.21,33.11,33.19,60108.0,24.6546,24.7142,24.6398,24.6993,60108.0
2016-02-22 15:10:00,33.19,33.3,33.18,33.29,83047.0,24.6993,24.7811,24.6918,24.7737,83047.0
2016-02-22 15:15:00,33.29,33.3,33.22,33.3,65428.0,24.7737,24.7811,24.7216,24.7811,65428.0
2016-02-22 15:20:00,33.3,33.41,33.29,33.37,108816.0,24.7811,24.863,24.7737,24.8332,108816.0
2016-02-22 15:25:00,33.37,33.45,33.35,33.41,97891.0,24.8332,24.8928,24.8184,24.863,97891.0
2016-02-22 15:30:00,33.41,33.43,33.31,33.32,91697.0,24.863,24.8779,24.7886,24.796,91697.0
2016-02-22 15:35:00,33.33,33.33,33.24,33.28,78411.0,24.8035,24.8035,24.7365,24.7663,78411.0
2016-02-22 15:40:00,33.28,33.37,33.25,33.36,116520.0,24.7663,24.8332,24.7439,24.8258,116520.0
2016-02-22 15:45:00,33.37,33.41,33.26,33.26,132492.0,24.8332,24.863,24.7514,24.7514,132492.0
2016-02-22 15:50:00,33.27,33.3,33.23,33.25,177994.0,24.7588,24.7811,24.7291,24.7439,177994.0
2016-02-22 15:55:00,33.25,33.42,33.25,33.38,491958.0,24.7439,24.8705,24.7439,24.8407,491958.0
2016-02-23 09:30:00,33.12,33.48,33.0,33.06,168252.0,24.6472,24.9151,24.5579,24.6025,168252.0
2016-02-23 09:35:00,33.05,33.07,32.47,32.56,270255.0,24.5951,24.61,24.1635,24.2305,270255.0
2016-02-23 09:40:00,32.54,32.64,32.39,32.57,141248.0,24.2156,24.29,24.1039,24.2379,141248.0
2016-02-23 09:45:00,32.57,32.66,32.39,32.45,94968.0,24.2379,24.3049,24.1039,24.1486,94968.0
2016-02-23 09:50:00,32.47,32.52,32.35,32.47,90298.0,24.1635,24.2007,24.0742,24.1635,90298.0
2016-02-23 09:55:00,32.47,32.73,32.43,32.73,85211.0,24.1635,24.357,24.1337,24.357,85211.0
2016-02-23 10:00:00,32.7,32.79,32.62,32.78,125436.0,24.3346,24.4016,24.2751,24.3942,125436.0
2016-02-23 10:05:00,32.78,32.78,32.59,32.61,59336.0,24.3942,24.3942,24.2528,24.2677,59336.0
2016-02-23 10:10:00,32.6,32.63,32.32,32.33,83667.0,24.2602,24.2825,24.0519,24.0593,83667.0
2016-02-23 10:15:00,32.33,32.52,32.32,32.45,61508.0,24.0593,24.2007,24.0519,24.1486,61508.0
2016-02-23 10:20:00,32.46,32.49,32.36,32.4,68725.0,24.156,24.1784,24.0816,24.1114,68725.0
2016-02-23 10:25:00,32.38,32.38,32.26,32.34,82294.0,24.0965,24.0965,24.0072,24.0667,82294.0
2016-02-23 10:30:00,32.35,32.35,32.14,32.18,60648.0,24.0742,24.0742,23.9179,23.9477,60648.0
2016-02-23 10:35:00,32.18,32.27,32.1,32.27,78074.0,23.9477,24.0146,23.8881,24.0146,78074.0
2016-02-23 10:40:00,32.27,32.39,32.2,32.37,109963.0,24.0146,24.1039,23.9626,24.0891,109963.0
2016-02-23 10:45:00,32.35,32.35,32.24,32.26,57405.0,24.0742,24.0742,23.9923,24.0072,57405.0
2016-02-23 10:50:00,32.25,32.34,32.21,32.3,64333.0,23.9998,24.0667,23.97,24.037,64333.0
2016-02-23 10:55:00,32.31,32.31,32.22,32.28,53313.0,24.0444,24.0444,23.9774,24.0221,53313.0
2016-02-23 11:00:00,32.27,32.29,32.21,32.25,97962.0,24.0146,24.0295,23.97,23.9998,97962.0
2016-02-23 11:05:00,32.24,32.24,32.01,32.02,196861.0,23.9923,23.9923,23.8212,23.8286,196861.0
2016-02-23 11:10:00,32.0,32.01,31.93,32.0,89162.0,23.8137,23.8212,23.7616,23.8137,89162.0
2016-02-23 11:15:00,31.99,32.02,31.93,31.94,93267.0,23.8063,23.8286,23.7616,23.7691,93267.0
2016-02-23 11:20:00,31.94,31.94,31.8,31.82,148240.0,23.7691,23.7691,23.6649,23.6798,148240.0
2016-02-23 11:25:00,31.82,31.98,31.79,31.95,100214.0,23.6798,23.7988,23.6574,23.7765,100214.0
2016-02-23 11:30:00,31.96,32.04,31.96,32.0,64453.0,23.784,23.8435,23.784,23.8137,64453.0
2016-02-23 11:35:00,31.99,32.17,31.96,32.17,72010.0,23.8063,23.9402,23.784,23.9402,72010.0
2016-02-23 11:40:00,32.16,32.25,32.11,32.24,60817.0,23.9328,23.9998,23.8956,23.9923,60817.0
2016-02-23 11:45:00,32.25,32.26,32.09,32.11,35298.0,23.9998,24.0072,23.8807,23.8956,35298.0
2016-02-23 11:50:00,32.11,32.18,32.11,32.14,32120.0,23.8956,23.9477,23.8956,23.9179,32120.0
2016-02-23 11:55:00,32.14,32.14,32.0,32.11,54516.0,23.9179,23.9179,23.8137,23.8956,54516.0
2016-02-23 12:00:00,32.11,32.12,32.0,32.01,45348.0,23.8956,23.903,23.8137,23.8212,45348.0
2016-02-23 12:05:00,32.01,32.01,31.95,32.0,43296.0,23.8212,23.8212,23.7765,23.8137,43296.0
2016-02-23 12:10:00,32.0,32.0,31.91,31.92,40080.0,23.8137,23.8137,23.7467,23.7542,40080.0
2016-02-23 12:15:00,31.92,31.96,31.88,31.89,41317.0,23.7542,23.784,23.7244,23.7319,41317.0
2016-02-23 12:20:00,31.89,31.96,31.87,31.95,33557.0,23.7319,23.784,23.717,23.7765,33557.0
2016-02-23 12:25:00,31.94,31.98,31.91,31.97,30481.0,23.7691,23.7988,23.7467,23.7914,30481.0
2016-02-23 12:30:00,31.96,31.98,31.94,31.98,32613.0,23.784,23.7988,23.7691,23.7988,32613.0
2016-02-23 12:35:00,31.98,31.98,31.85,31.85,44864.0,23.7988,23.7988,23.7021,23.7021,44864.0
2016-02-23 12:40:00,31.85,31.92,31.81,31.91,56786.0,23.7021,23.7542,23.6723,23.7467,56786.0
2016-02-23 12:45:00,31.92,31.93,31.87,31.91,29163.0,23.7542,23.7616,23.717,23.7467,29163.0
2016-02-23 12:50:00,31.91,31.92,31.85,31.86,45557.0,23.7467,23.7542,23.7021,23.7095,45557.0
2016-02-23 12:55:00,31.86,31.86,31.8,31.81,37043.0,23.7095,23.7095,23.6649,23.6723,37043.0
2016-02-23 13:00:00,31.81,31.82,31.79,31.81,36980.0,23.6723,23.6798,23.6574,23.6723,36980.0
2016-02-23 13:05:00,31.81,31.87,31.78,31.86,42540.0,23.6723,23.717,23.65,23.7095,42540.0
2016-02-23 13:10:00,31.86,31.87,31.78,31.8,31363.0,23.7095,23.717,23.65,23.6649,31363.0
2016-02-23 13:15:00,31.8,31.8,31.74,31.74,45269.0,23.6649,23.6649,23.6202,23.6202,45269.0
2016-02-23 13:20:00,31.75,31.77,31.72,31.77,40227.0,23.6277,23.6426,23.6053,23.6426,40227.0
2016-02-23 13:25:00,31.76,31.89,31.76,31.89,50016.0,23.6351,23.7319,23.6351,23.7319,50016.0
2016-02-23 13:30:00,31.88,31.9,31.81,31.82,70772.0,23.7244,23.7393,23.6723,23.6798,70772.0
2016-02-23 13:35:00,31.81,31.9,31.8,31.88,40820.0,23.6723,23.7393,23.6649,23.7244,40820.0
2016-02-23 13:40:00,31.89,31.94,31.87,31.94,51634.0,23.7319,23.7691,23.717,23.7691,51634.0
2016-02-23 13:45:00,31.94,31.94,31.87,31.93,78533.0,23.7691,23.7691,23.717,23.7616,78533.0
2016-02-23 13:50:00,31.94,32.03,31.92,32.01,62489.0,23.7691,23.836,23.7542,23.8212,62489.0
2016-02-23 13:55:00,32.02,32.02,31.89,31.92,68421.0,23.8286,23.8286,23.7319,23.7542,68421.0
2016-02-23 14:00:00,31.91,31.92,31.83,31.9,57769.0,23.7467,23.7542,23.6872,23.7393,57769.0
2016-02-23 14:05:00,31.9,31.9,31.83,31.84,46249.0,23.7393,23.7393,23.6872,23.6946,46249.0
2016-02-23 14:10:00,31.84,31.85,31.79,31.79,34950.0,23.6946,23.7021,23.6574,23.6574,34950.0
2016-02-23 14:15:00,31.8,31.91,31.8,31.9,42572.0,23.6649,23.7467,23.6649,23.7393,42572.0
2016-02-23 14:20:00,31.9,31.91,31.81,31.87,40267.0,23.7393,23.7467,23.6723,23.717,40267.0
2016-02-23 14:25:00,31.88,31.93,31.86,31.89,57429.0,23.7244,23.7616,23.7095,23.7319,57429.0
2016-02-23 14:30:00,31.9,31.92,31.86,31.9,84741.0,23.7393,23.7542,23.7095,23.7393,84741.0
2016-02-23 14:35:00,31.9,31.92,31.84,31.86,29112.0,23.7393,23.7542,23.6946,23.7095,29112.0
2016-02-23 14:40:00,31.86,31.9,31.86,31.87,32818.0,23.7095,23.7393,23.7095,23.717,32818.0
2016-02-23 14:45:00,31.87,31.87,31.83,31.84,39174.0,23.717,23.717,23.6872,23.6946,39174.0
2016-02-23 14:50:00,31.85,31.85,31.76,31.79,55916.0,23.7021,23.7021,23.6351,23.6574,55916.0
2016-02-23 14:55:00,31.79,31.81,31.75,31.76,67810.0,23.6574,23.6723,23.6277,23.6351,67810.0
2016-02-23 15:00:00,31.76,31.81,31.71,31.73,54378.0,23.6351,23.6723,23.5979,23.6128,54378.0
2016-02-23 15:05:00,31.72,31.73,31.68,31.71,38057.0,23.6053,23.6128,23.5756,23.5979,38057.0
2016-02-23 15:10:00,31.71,31.75,31.67,31.7,89059.0,23.5979,23.6277,23.5681,23.5905,89059.0
2016-02-23 15:15:00,31.69,31.73,31.67,31.72,81450.0,23.583,23.6128,23.5681,23.6053,81450.0
2016-02-23 15:20:00,31.73,31.75,31.71,31.73,66744.0,23.6128,23.6277,23.5979,23.6128,66744.0
2016-02-23 15:25:00,31.73,31.76,31.66,31.67,49989.0,23.6128,23.6351,23.5607,23.5681,49989.0
2016-02-23 15:30:00,31.66,31.77,31.66,31.76,87741.0,23.5607,23.6426,23.5607,23.6351,87741.0
2016-02-23 15:35:00,31.77,31.83,31.73,31.83,132130.0,23.6426,23.6872,23.6128,23.6872,132130.0
2016-02-23 15:40:00,31.84,31.9,31.77,31.8,140570.0,23.6946,23.7393,23.6426,23.6649,140570.0
2016-02-23 15:45:00,31.79,31.79,31.72,31.74,100748.0,23.6574,23.6574,23.6053,23.6202,100748.0
2016-02-23 15:50:00,31.73,31.74,31.68,31.69,142115.0,23.6128,23.6202,23.5756,23.583,142115.0
2016-02-23 15:55:00,31.69,31.69,31.59,31.61,398114.0,23.583,23.583,23.5086,23.5235,398114.0
2016-02-24 09:30:00,31.15,31.35,31.04,31.06,232675.0,23.1812,23.33,23.0993,23.1142,232675.0
2016-02-24 09:35:00,31.05,31.45,30.95,31.3,148886.0,23.1067,23.4044,23.0323,23.2928,148886.0
2016-02-24 09:40:00,31.3,31.52,31.3,31.49,74862.0,23.2928,23.4565,23.2928,23.4342,74862.0
2016-02-24 09:45:00,31.5,31.51,31.28,31.48,71152.0,23.4416,23.4491,23.2779,23.4267,71152.0
2016-02-24 09:50:00,31.47,31.65,31.41,31.62,69332.0,23.4193,23.5533,23.3747,23.5309,69332.0
2016-02-24 09:55:00,31.61,31.73,31.46,31.53,77184.0,23.5235,23.6128,23.4119,23.464,77184.0
2016-02-24 10:00:00,31.49,31.49,31.3,31.4,115260.0,23.4342,23.4342,23.2928,23.3672,115260.0
2016-02-24 10:05:00,31.38,31.58,31.33,31.58,75232.0,23.3523,23.5012,23.3151,23.5012,75232.0
2016-02-24 10:10:00,31.59,31.61,31.42,31.49,36379.0,23.5086,23.5235,23.3821,23.4342,36379.0
2016-02-24 10:15:00,31.48,31.55,31.42,31.47,63064.0,23.4267,23.4788,23.3821,23.4193,63064.0
2016-02-24 10:20:00,31.46,31.47,31.32,31.34,65190.0,23.4119,23.4193,23.3077,23.3226,65190.0
2016-02-24 10:25:00,31.33,31.45,31.25,31.27,62431.0,23.3151,23.4044,23.2556,23.2705,62431.0
2016-02-24 10:30:00,31.29,32.11,31.28,32.05,269963.0,23.2854,23.8956,23.2779,23.8509,269963.0
2016-02-24 10:35:00,32.07,32.52,32.04,32.41,181648.0,23.8658,24.2007,23.8435,24.1188,181648.0
2016-02-24 10:40:00,32.42,32.5,32.1,32.11,121175.0,24.1263,24.1858,23.8881,23.8956,121175.0
2016-02-24 10:45:00,32.12,32.25,31.99,32.23,75378.0,23.903,23.9998,23.8063,23.9849,75378.0
2016-02-24 10:50:00,32.23,32.24,32.01,32.07,63030.0,23.9849,23.9923,23.8212,23.8658,63030.0
2016-02-24 10:55:00,32.06,32.16,32.05,32.12,50752.0,23.8584,23.9328,23.8509,23.903,50752.0
2016-02-24 11:00:00,32.12,32.19,31.98,32.04,71962.0,23.903,23.9551,23.7988,23.8435,71962.0
2016-02-24 11:05:00,32.04,32.2,32.0,32.19,57539.0,23.8435,23.9626,23.8137,23.9551,57539.0
2016-02-24 11:10:00,32.2,32.41,32.19,32.38,154524.0,23.9626,24.1188,23.9551,24.0965,154524.0
2016-02-24 11:15:00,32.38,32.45,32.27,32.27,133404.0,24.0965,24.1486,24.0146,24.0146,133404.0
2016-02-24 11:20:00,32.27,32.46,32.26,32.43,94071.0,24.0146,24.156,24.0072,24.1337,94071.0
2016-02-24 11:25:00,32.43,32.45,32.31,32.36,73349.0,24.1337,24.1486,24.0444,24.0816,73349.0
2016-02-24 11:30:00,32.36,32.48,32.35,32.43,64060.0,24.0816,24.1709,24.0742,24.1337,64060.0
2016-02-24 11:35:00,32.42,32.55,32.38,32.5,57288.0,24.1263,24.223,24.0965,24.1858,57288.0
2016-02-24 11:40:00,32.49,32.69,32.48,32.68,55285.0,24.1784,24.3272,24.1709,24.3198,55285.0
2016-02-24 11:45:00,32.68,32.69,32.59,32.63,46192.0,24.3198,24.3272,24.2528,24.2825,46192.0
2016-02-24 11:50:00,32.63,32.76,32.63,32.76,55751.0,24.2825,24.3793,24.2825,24.3793,55751.0
2016-02-24 11:55:00,32.76,32.85,32.72,32.84,103310.0,24.3793,24.4463,24.3495,24.4388,103310.0
2016-02-24 12:00:00,32.84,32.96,32.83,32.92,191451.0,24.4388,24.5281,24.4314,24.4984,191451.0
2016-02-24 12:05:00,32.93,33.24,32.93,33.23,184177.0,24.5058,24.7365,24.5058,24.7291,184177.0
2016-02-24 12:10:00,33.24,33.28,33.03,33.08,132468.0,24.7365,24.7663,24.5802,24.6174,132468.0
2016-02-24 12:15:00,33.06,33.17,33.04,33.14,114077.0,24.6025,24.6844,24.5877,24.6621,114077.0
2016-02-24 12:20:00,33.12,33.52,33.11,33.41,171403.0,24.6472,24.9449,24.6398,24.863,171403.0
2016-02-24 12:25:00,33.41,33.79,33.4,33.63,200632.0,24.863,25.1458,24.8556,25.0267,200632.0
2016-02-24 12:30:00,33.62,33.83,33.52,33.53,121301.0,25.0193,25.1756,24.9449,24.9523,121301.0
2016-02-24 12:35:00,33.52,33.67,33.42,33.61,133184.0,24.9449,25.0565,24.8705,25.0118,133184.0
2016-02-24 12:40:00,33.59,33.77,33.56,33.72,103736.0,24.997,25.1309,24.9746,25.0937,103736.0
2016-02-24 12:45:00,33.71,33.97,33.7,33.89,96080.0,25.0863,25.2797,25.0788,25.2202,96080.0
2016-02-24 12:50:00,33.89,33.98,33.77,33.91,123321.0,25.2202,25.2872,25.1309,25.2351,123321.0
2016-02-24 12:55:00,33.89,33.96,33.62,33.63,110938.0,25.2202,25.2723,25.0193,25.0267,110938.0
2016-02-24 13:00:00,33.62,33.67,33.54,33.56,63854.0,25.0193,25.0565,24.9598,24.9746,63854.0
2016-02-24 13:05:00,33.57,33.78,33.57,33.65,47180.0,24.9821,25.1384,24.9821,25.0416,47180.0
2016-02-24 13:10:00,33.65,33.65,33.47,33.5,46772.0,25.0416,25.0416,24.9077,24.93,46772.0
2016-02-24 13:15:00,33.5,33.61,33.49,33.58,58596.0,24.93,25.0118,24.9225,24.9895,58596.0
2016-02-24 13:20:00,33.57,33.75,33.57,33.67,48813.0,24.9821,25.116,24.9821,25.0565,48813.0
2016-02-24 13:25:00,33.68,33.84,33.68,33.82,74375.0,25.0639,25.183,25.0639,25.1681,74375.0
2016-02-24 13:30:00,33.82,33.83,33.58,33.65,66270.0,25.1681,25.1756,24.9895,25.0416,66270.0
2016-02-24 13:35:00,33.65,33.68,33.59,33.59,68146.0,25.0416,25.0639,24.997,24.997,68146.0
2016-02-24 13:40:00,33.59,33.69,33.53,33.62,58812.0,24.997,25.0714,24.9523,25.0193,58812.0
2016-02-24 13:45:00,33.61,33.64,33.48,33.56,68321.0,25.0118,25.0342,24.9151,24.9746,68321.0
2016-02-24 13:50:00,33.56,33.67,33.53,33.65,62847.0,24.9746,25.0565,24.9523,25.0416,62847.0
2016-02-24 13:55:00,33.65,33.74,33.64,33.65,67039.0,25.0416,25.1086,25.0342,25.0416,67039.0
2016-02-24 14:00:00,33.66,33.85,33.65,33.82,201898.0,25.0491,25.1904,25.0416,25.1681,201898.0
2016-02-24 14:05:00,33.83,33.98,33.76,33.96,130734.0,25.1756,25.2872,25.1235,25.2723,130734.0
2016-02-24 14:10:00,33.96,34.04,33.89,33.94,83637.0,25.2723,25.3318,25.2202,25.2574,83637.0
2016-02-24 14:15:00,33.95,34.09,33.9,33.9,78491.0,25.2649,25.3691,25.2277,25.2277,78491.0
2016-02-24 14:20:00,33.89,34.0,33.84,33.96,67533.0,25.2202,25.3021,25.183,25.2723,67533.0
2016-02-24 14:25:00,33.96,34.01,33.94,33.97,100367.0,25.2723,25.3095,25.2574,25.2797,100367.0
2016-02-24 14:30:00,33.96,34.04,33.84,33.84,93922.0,25.2723,25.3318,25.183,25.183,93922.0
2016-02-24 14:35:00,33.85,33.85,33.72,33.74,83972.0,25.1904,25.1904,25.0937,25.1086,83972.0
2016-02-24 14:40:00,33.75,33.77,33.65,33.68,76684.0,25.116,25.1309,25.0416,25.0639,76684.0
2016-02-24 14:45:00,33.68,33.69,33.56,33.58,67230.0,25.0639,25.0714,24.9746,24.9895,67230.0
2016-02-24 14:50:00,33.57,33.66,33.55,33.6,65695.0,24.9821,25.0491,24.9672,25.0044,65695.0
2016-02-24 14:55:00,33.61,33.64,33.58,33.6,81344.0,25.0118,25.0342,24.9895,25.0044,81344.0
2016-02-24 15:00:00,33.6,33.74,33.6,33.68,83656.0,25.0044,25.1086,25.0044,25.0639,83656.0
2016-02-24 15:05:00,33.69,33.84,33.68,33.82,68456.0,25.0714,25.183,25.0639,25.1681,68456.0
2016-02-24 15:10:00,33.83,33.85,33.75,33.8,59442.0,25.1756,25.1904,25.116,25.1532,59442.0
2016-02-24 15:15:00,33.8,33.91,33.77,33.86,128190.0,25.1532,25.2351,25.1309,25.1979,128190.0
2016-02-24 15:20:00,33.86,33.89,33.79,33.86,86058.0,25.1979,25.2202,25.1458,25.1979,86058.0
2016-02-24 15:25:00,33.86,34.0,33.86,33.93,107149.0,25.1979,25.3021,25.1979,25.25,107149.0
2016-02-24 15:30:00,33.94,33.96,33.89,33.91,80967.0,25.2574,25.2723,25.2202,25.2351,80967.0
2016-02-24 15:35:00,33.92,33.99,33.89,33.98,109703.0,25.2425,25.2946,25.2202,25.2872,109703.0
2016-02-24 15:40:00,33.98,34.01,33.95,33.97,164526.0,25.2872,25.3095,25.2649,25.2797,164526.0
2016-02-24 15:45:00,33.98,34.02,33.96,33.98,186784.0,25.2872,25.317,25.2723,25.2872,186784.0
2016-02-24 15:50:00,33.99,34.02,33.98,34.02,194905.0,25.2946,25.317,25.2872,25.317,194905.0
2016-02-24 15:55:00,34.02,34.02,33.95,33.95,434868.0,25.317,25.317,25.2649,25.2649,434868.0
2016-02-25 09:30:00,33.88,34.07,33.62,33.94,142843.0,25.2128,25.3542,25.0193,25.2574,142843.0
2016-02-25 09:35:00,33.88,33.9,33.18,33.18,61590.0,25.2128,25.2277,24.6918,24.6918,61590.0
2016-02-25 09:40:00,33.2,33.56,33.13,33.52,90930.0,24.7067,24.9746,24.6546,24.9449,90930.0
2016-02-25 09:45:00,33.54,33.64,33.36,33.6,93909.0,24.9598,25.0342,24.8258,25.0044,93909.0
2016-02-25 09:50:00,33.61,33.98,33.59,33.69,67990.0,25.0118,25.2872,24.997,25.0714,67990.0
2016-02-25 09:55:00,33.68,33.75,33.55,33.75,84290.0,25.0639,25.116,24.9672,25.116,84290.0
2016-02-25 10:00:00,33.74,33.75,33.32,33.41,188233.0,25.1086,25.116,24.796,24.863,188233.0
2016-02-25 10:05:00,33.4,33.54,33.37,33.49,94506.0,24.8556,24.9598,24.8332,24.9225,94506.0
2016-02-25 10:10:00,33.49,33.72,33.48,33.72,74461.0,24.9225,25.0937,24.9151,25.0937,74461.0
2016-02-25 10:15:00,33.72,33.9,33.66,33.88,84167.0,25.0937,25.2277,25.0491,25.2128,84167.0
2016-02-25 10:20:00,33.9,33.9,33.7,33.71,43487.0,25.2277,25.2277,25.0788,25.0863,43487.0
2016-02-25 10:25:00,33.72,33.87,33.68,33.7,69373.0,25.0937,25.2053,25.0639,25.0788,69373.0
2016-02-25 10:30:00,33.7,33.72,33.58,33.72,68045.0,25.0788,25.0937,24.9895,25.0937,68045.0
2016-02-25 10:35:00,33.73,33.91,33.72,33.91,127999.0,25.1011,25.2351,25.0937,25.2351,127999.0
2016-02-25 10:40:00,33.91,34.1,33.9,34.06,79965.0,25.2351,25.3765,25.2277,25.3467,79965.0
2016-02-25 10:45:00,34.06,34.1,33.88,34.03,72966.0,25.3467,25.3765,25.2128,25.3244,72966.0
2016-02-25 10:50:00,34.02,34.11,33.94,34.08,46892.0,25.317,25.3839,25.2574,25.3616,46892.0
2016-02-25 10:55:00,34.07,34.09,33.95,33.99,63098.0,25.3542,25.3691,25.2649,25.2946,63098.0
2016-02-25 11:00:00,33.97,34.08,33.96,34.07,62295.0,25.2797,25.3616,25.2723,25.3542,62295.0
2016-02-25 11:05:00,34.07,34.12,33.99,34.11,69316.0,25.3542,25.3914,25.2946,25.3839,69316.0
2016-02-25 11:10:00,34.11,34.11,33.97,34.04,81217.0,25.3839,25.3839,25.2797,25.3318,81217.0
2016-02-25 11:15:00,34.05,34.24,34.04,34.16,60799.0,25.3393,25.4807,25.3318,25.4211,60799.0
2016-02-25 11:20:00,34.16,34.33,34.13,34.3,87998.0,25.4211,25.5477,25.3988,25.5253,87998.0
2016-02-25 11:25:00,34.3,34.36,34.3,34.32,64206.0,25.5253,25.57,25.5253,25.5402,64206.0
2016-02-25 11:30:00,34.33,34.34,34.3,34.34,59395.0,25.5477,25.5551,25.5253,25.5551,59395.0
2016-02-25 11:35:00,34.35,34.44,34.32,34.41,71799.0,25.5625,25.6295,25.5402,25.6072,71799.0
2016-02-25 11:40:00,34.41,34.41,34.1,34.15,111407.0,25.6072,25.6072,25.3765,25.4137,111407.0
2016-02-25 11:45:00,34.15,34.28,34.12,34.26,44188.0,25.4137,25.5104,25.3914,25.4956,44188.0
2016-02-25 11:50:00,34.26,34.39,34.19,34.19,47393.0,25.4956,25.5923,25.4435,25.4435,47393.0
2016-02-25 11:55:00,34.19,34.19,34.03,34.04,40796.0,25.4435,25.4435,25.3244,25.3318,40796.0
2016-02-25 12:00:00,34.03,34.05,33.89,33.94,53701.0,25.3244,25.3393,25.2202,25.2574,53701.0
2016-02-25 12:05:00,33.94,34.13,33.92,34.12,37753.0,25.2574,25.3988,25.2425,25.3914,37753.0
2016-02-25 12:10:00,34.12,34.19,34.09,34.18,47906.0,25.3914,25.4435,25.3691,25.436,47906.0
2016-02-25 12:15:00,34.19,34.21,34.07,34.13,38922.0,25.4435,25.4584,25.3542,25.3988,38922.0
2016-02-25 12:20:00,34.12,34.19,34.1,34.12,36718.0,25.3914,25.4435,25.3765,25.3914,36718.0
2016-02-25 12:25:00,34.13,34.25,34.1,34.18,40551.0,25.3988,25.4881,25.3765,25.436,40551.0
2016-02-25 12:30:00,34.16,34.16,33.96,33.97,66123.0,25.4211,25.4211,25.2723,25.2797,66123.0
2016-02-25 12:35:00,33.97,33.98,33.9,33.9,27250.0,25.2797,25.2872,25.2277,25.2277,27250.0
2016-02-25 12:40:00,33.89,34.01,33.85,34.0,33502.0,25.2202,25.3095,25.1904,25.3021,33502.0
2016-02-25 12:45:00,33.99,34.0,33.91,33.98,27937.0,25.2946,25.3021,25.2351,25.2872,27937.0
2016-02-25 12:50:00,33.98,34.03,33.89,33.9,29840.0,25.2872,25.3244,25.2202,25.2277,29840.0
2016-02-25 12:55:00,33.9,33.91,33.76,33.79,26036.0,25.2277,25.2351,25.1235,25.1458,26036.0
2016-02-25 13:00:00,33.8,33.8,33.73,33.74,26469.0,25.1532,25.1532,25.1011,25.1086,26469.0
2016-02-25 13:05:00,33.74,33.75,33.67,33.69,32125.0,25.1086,25.116,25.0565,25.0714,32125.0
2016-02-25 13:10:00,33.68,33.79,33.66,33.78,29061.0,25.0639,25.1458,25.0491,25.1384,29061.0
2016-02-25 13:15:00,33.8,33.93,33.79,33.86,45936.0,25.1532,25.25,25.1458,25.1979,45936.0
2016-02-25 13:20:00,33.86,33.86,33.75,33.77,30133.0,25.1979,25.1979,25.116,25.1309,30133.0
2016-02-25 13:25:00,33.77,33.88,33.77,33.83,47373.0,25.1309,25.2128,25.1309,25.1756,47373.0
2016-02-25 13:30:00,33.82,33.86,33.79,33.85,35974.0,25.1681,25.1979,25.1458,25.1904,35974.0
2016-02-25 13:35:00,33.85,33.94,33.84,33.91,41182.0,25.1904,25.2574,25.183,25.2351,41182.0
2016-02-25 13:40:00,33.91,34.05,33.91,34.01,77458.0,25.2351,25.3393,25.2351,25.3095,77458.0
2016-02-25 13:45:00,34.01,34.15,33.98,34.15,114588.0,25.3095,25.4137,25.2872,25.4137,114588.0
2016-02-25 13:50:00,34.14,34.3,34.12,34.29,105581.0,25.4063,25.5253,25.3914,25.5179,105581.0
2016-02-25 13:55:00,34.3,34.32,34.14,34.18,166931.0,25.5253,25.5402,25.4063,25.436,166931.0
2016-02-25 14:00:00,34.17,34.18,34.02,34.07,69423.0,25.4286,25.436,25.317,25.3542,69423.0
2016-02-25 14:05:00,34.07,34.15,34.03,34.14,49581.0,25.3542,25.4137,25.3244,25.4063,49581.0
2016-02-25 14:10:00,34.12,34.27,34.1,34.27,64686.0,25.3914,25.503,25.3765,25.503,64686.0
2016-02-25 14:15:00,34.26,34.4,34.26,34.4,55604.0,25.4956,25.5997,25.4956,25.5997,55604.0
2016-02-25 14:20:00,34.39,34.41,34.27,34.28,62368.0,25.5923,25.6072,25.503,25.5104,62368.0
2016-02-25 14:25:00,34.27,34.34,34.23,34.32,60501.0,25.503,25.5551,25.4732,25.5402,60501.0
2016-02-25 14:30:00,34.32,34.33,34.15,34.15,40101.0,25.5402,25.5477,25.4137,25.4137,40101.0
2016-02-25 14:35:00,34.15,34.16,34.06,34.09,53214.0,25.4137,25.4211,25.3467,25.3691,53214.0
2016-02-25 14:40:00,34.1,34.1,33.95,34.03,54268.0,25.3765,25.3765,25.2649,25.3244,54268.0
2016-02-25 14:45:00,34.03,34.11,34.02,34.06,42693.0,25.3244,25.3839,25.317,25.3467,42693.0
2016-02-25 14:50:00,34.06,34.07,33.91,33.93,46474.0,25.3467,25.3542,25.2351,25.25,46474.0
2016-02-25 14:55:00,33.93,33.97,33.9,33.92,39318.0,25.25,25.2797,25.2277,25.2425,39318.0
2016-02-25 15:00:00,33.93,34.11,33.88,34.11,62167.0,25.25,25.3839,25.2128,25.3839,62167.0
2016-02-25 15:05:00,34.1,34.12,34.06,34.11,48345.0,25.3765,25.3914,25.3467,25.3839,48345.0
2016-02-25 15:10:00,34.1,34.14,34.02,34.13,48442.0,25.3765,25.4063,25.317,25.3988,48442.0
2016-02-25 15:15:00,34.13,34.2,34.12,34.19,89787.0,25.3988,25.4509,25.3914,25.4435,89787.0
2016-02-25 15:20:00,34.18,34.19,34.12,34.16,75940.0,25.436,25.4435,25.3914,25.4211,75940.0
2016-02-25 15:25:00,34.16,34.17,34.09,34.11,92678.0,25.4211,25.4286,25.3691,25.3839,92678.0
2016-02-25 15:30:00,34.11,34.19,34.1,34.14,115924.0,25.3839,25.4435,25.3765,25.4063,115924.0
2016-02-25 15:35:00,34.15,34.22,34.13,34.18,101627.0,25.4137,25.4658,25.3988,25.436,101627.0
2016-02-25 15:40:00,34.17,34.25,34.12,34.18,116795.0,25.4286,25.4881,25.3914,25.436,116795.0
2016-02-25 15:45:00,34.19,34.24,34.18,34.23,139423.0,25.4435,25.4807,25.436,25.4732,139423.0
2016-02-25 15:50:00,34.24,34.24,34.2,34.2,136519.0,25.4807,25.4807,25.4509,25.4509,136519.0
2016-02-25 15:55:00,34.2,34.23,34.17,34.22,325934.0,25.4509,25.4732,25.4286,25.4658,325934.0
2016-02-26 09:30:00,34.71,35.36,34.67,35.36,161718.0,25.8304,26.3142,25.8007,26.3142,161718.0
2016-02-26 09:35:00,35.35,35.46,35.09,35.09,79386.0,26.3067,26.3886,26.1132,26.1132,79386.0
2016-02-26 09:40:00,35.12,35.12,34.92,35.05,53704.0,26.1356,26.1356,25.9867,26.0835,53704.0
2016-02-26 09:45:00,35.05,35.05,34.55,34.61,82350.0,26.0835,26.0835,25.7114,25.756,82350.0
2016-02-26 09:50:00,34.62,34.79,34.6,34.75,122219.0,25.7635,25.89,25.7486,25.8602,122219.0
2016-02-26 09:55:00,34.74,34.94,34.73,34.74,69905.0,25.8528,26.0016,25.8453,25.8528,69905.0
2016-02-26 10:00:00,34.73,34.73,34.51,34.53,96717.0,25.8453,25.8453,25.6816,25.6965,96717.0
2016-02-26 10:05:00,34.52,34.56,34.35,34.37,80914.0,25.689,25.7188,25.5625,25.5774,80914.0
2016-02-26 10:10:00,34.37,34.37,34.17,34.19,157725.0,25.5774,25.5774,25.4286,25.4435,157725.0
2016-02-26 10:15:00,34.19,34.28,34.18,34.27,37055.0,25.4435,25.5104,25.436,25.503,37055.0
2016-02-26 10:20:00,34.27,34.29,34.12,34.23,90967.0,25.503,25.5179,25.3914,25.4732,90967.0
2016-02-26 10:25:00,34.25,34.36,34.21,34.23,42374.0,25.4881,25.57,25.4584,25.4732,42374.0
2016-02-26 10:30:00,34.24,34.31,34.17,34.29,106816.0,25.4807,25.5328,25.4286,25.5179,106816.0
2016-02-26 10:35:00,34.29,34.5,34.28,34.49,67092.0,25.5179,25.6742,25.5104,25.6667,67092.0
2016-02-26 10:40:00,34.48,34.5,34.23,34.25,84211.0,25.6593,25.6742,25.4732,25.4881,84211.0
2016-02-26 10:45:00,34.27,34.3,34.2,34.27,40390.0,25.503,25.5253,25.4509,25.503,40390.0
2016-02-26 10:50:00,34.26,34.31,34.22,34.31,68031.0,25.4956,25.5328,25.4658,25.5328,68031.0
2016-02-26 10:55:00,34.3,34.52,34.27,34.52,107213.0,25.5253,25.689,25.503,25.689,107213.0
2016-02-26 11:00:00,34.52,34.67,34.49,34.59,88423.0,25.689,25.8007,25.6667,25.7411,88423.0
2016-02-26 11:05:00,34.62,34.65,34.53,34.57,35430.0,25.7635,25.7858,25.6965,25.7263,35430.0
2016-02-26 11:10:00,34.56,34.63,34.53,34.57,45342.0,25.7188,25.7709,25.6965,25.7263,45342.0
2016-02-26 11:15:00,34.56,34.62,34.5,34.56,55545.0,25.7188,25.7635,25.6742,25.7188,55545.0
2016-02-26 11:20:00,34.56,34.57,34.34,34.34,72228.0,25.7188,25.7263,25.5551,25.5551,72228.0
2016-02-26 11:25:00,34.35,34.4,34.27,34.3,166760.0,25.5625,25.5997,25.503,25.5253,166760.0
2016-02-26 11:30:00,34.3,34.36,34.24,34.3,138516.0,25.5253,25.57,25.4807,25.5253,138516.0
2016-02-26 11:35:00,34.3,34.37,34.25,34.33,105452.0,25.5253,25.5774,25.4881,25.5477,105452.0
2016-02-26 11:40:00,34.32,34.43,34.24,34.26,66060.0,25.5402,25.6221,25.4807,25.4956,66060.0
2016-02-26 11:45:00,34.27,34.34,34.24,34.3,53569.0,25.503,25.5551,25.4807,25.5253,53569.0
2016-02-26 11:50:00,34.3,34.3,34.12,34.13,57771.0,25.5253,25.5253,25.3914,25.3988,57771.0
2016-02-26 11:55:00,34.12,34.26,34.1,34.24,38065.0,25.3914,25.4956,25.3765,25.4807,38065.0
2016-02-26 12:00:00,34.23,34.23,34.16,34.18,36011.0,25.4732,25.4732,25.4211,25.436,36011.0
2016-02-26 12:05:00,34.17,34.21,34.1,34.17,55780.0,25.4286,25.4584,25.3765,25.4286,55780.0
2016-02-26 12:10:00,34.16,34.2,34.11,34.14,26303.0,25.4211,25.4509,25.3839,25.4063,26303.0
2016-02-26 12:15:00,34.13,34.22,34.12,34.18,51818.0,25.3988,25.4658,25.3914,25.436,51818.0
2016-02-26 12:20:00,34.18,34.24,34.17,34.18,40236.0,25.436,25.4807,25.4286,25.436,40236.0
2016-02-26 12:25:00,34.16,34.43,34.15,34.42,109184.0,25.4211,25.6221,25.4137,25.6146,109184.0
2016-02-26 12:30:00,34.42,34.57,34.42,34.44,53235.0,25.6146,25.7263,25.6146,25.6295,53235.0
2016-02-26 12:35:00,34.44,34.45,34.32,34.34,27984.0,25.6295,25.637,25.5402,25.5551,27984.0
2016-02-26 12:40:00,34.33,34.34,34.25,34.3,21382.0,25.5477,25.5551,25.4881,25.5253,21382.0
2016-02-26 12:45:00,34.3,34.34,34.19,34.2,42104.0,25.5253,25.5551,25.4435,25.4509,42104.0
2016-02-26 12:50:00,34.19,34.31,34.17,34.29,64527.0,25.4435,25.5328,25.4286,25.5179,64527.0
2016-02-26 12:55:00,34.29,34.34,34.25,34.3,23685.0,25.5179,25.5551,25.4881,25.5253,23685.0
2016-02-26 13:00:00,34.3,34.37,34.25,34.34,22341.0,25.5253,25.5774,25.4881,25.5551,22341.0
2016-02-26 13:05:00,34.34,34.41,34.32,34.38,26984.0,25.5551,25.6072,25.5402,25.5849,26984.0
2016-02-26 13:10:00,34.37,34.44,34.36,34.39,25304.0,25.5774,25.6295,25.57,25.5923,25304.0
2016-02-26 13:15:00,34.38,34.44,34.35,34.4,32376.0,25.5849,25.6295,25.5625,25.5997,32376.0
2016-02-26 13:20:00,34.41,34.43,34.36,34.38,27782.0,25.6072,25.6221,25.57,25.5849,27782.0
2016-02-26 13:25:00,34.38,34.4,34.27,34.27,28461.0,25.5849,25.5997,25.503,25.503,28461.0
2016-02-26 13:30:00,34.26,34.34,34.25,34.3,37490.0,25.4956,25.5551,25.4881,25.5253,37490.0
2016-02-26 13:35:00,34.3,34.33,34.29,34.3,25563.0,25.5253,25.5477,25.5179,25.5253,25563.0
2016-02-26 13:40:00,34.29,34.3,34.16,34.19,42588.0,25.5179,25.5253,25.4211,25.4435,42588.0
2016-02-26 13:45:00,34.19,34.22,34.15,34.15,37151.0,25.4435,25.4658,25.4137,25.4137,37151.0
2016-02-26 13:50:00,34.15,34.16,34.06,34.1,62082.0,25.4137,25.4211,25.3467,25.3765,62082.0
2016-02-26 13:55:00,34.1,34.11,34.04,34.11,45678.0,25.3765,25.3839,25.3318,25.3839,45678.0
2016-02-26 14:00:00,34.11,34.23,34.1,34.23,38113.0,25.3839,25.4732,25.3765,25.4732,38113.0
2016-02-26 14:05:00,34.24,34.27,34.19,34.26,42675.0,25.4807,25.503,25.4435,25.4956,42675.0
2016-02-26 14:10:00,34.26,34.26,34.14,34.17,54606.0,25.4956,25.4956,25.4063,25.4286,54606.0
2016-02-26 14:15:00,34.17,34.2,34.13,34.14,34678.0,25.4286,25.4509,25.3988,25.4063,34678.0
2016-02-26 14:20:00,34.14,34.19,34.1,34.15,46716.0,25.4063,25.4435,25.3765,25.4137,46716.0
2016-02-26 14:25:00,34.15,34.22,34.11,34.16,54574.0,25.4137,25.4658,25.3839,25.4211,54574.0
2016-02-26 14:30:00,34.16,34.2,34.14,34.17,37139.0,25.4211,25.4509,25.4063,25.4286,37139.0
2016-02-26 14:35:00,34.17,34.19,34.07,34.08,47841.0,25.4286,25.4435,25.3542,25.3616,47841.0
2016-02-26 14:40:00,34.08,34.18,34.07,34.18,49340.0,25.3616,25.436,25.3542,25.436,49340.0
2016-02-26 14:45:00,34.18,34.26,34.17,34.22,31650.0,25.436,25.4956,25.4286,25.4658,31650.0
2016-02-26 14:50:00,34.22,34.26,34.17,34.24,29913.0,25.4658,25.4956,25.4286,25.4807,29913.0
2016-02-26 14:55:00,34.23,34.24,34.16,34.16,56417.0,25.4732,25.4807,25.4211,25.4211,56417.0
2016-02-26 15:00:00,34.16,34.31,34.16,34.26,55677.0,25.4211,25.5328,25.4211,25.4956,55677.0
2016-02-26 15:05:00,34.27,34.29,34.22,34.27,50048.0,25.503,25.5179,25.4658,25.503,50048.0
2016-02-26 15:10:00,34.27,34.29,34.24,34.25,40017.0,25.503,25.5179,25.4807,25.4881,40017.0
2016-02-26 15:15:00,34.25,34.26,34.21,34.23,46950.0,25.4881,25.4956,25.4584,25.4732,46950.0
2016-02-26 15:20:00,34.23,34.24,34.15,34.21,69164.0,25.4732,25.4807,25.4137,25.4584,69164.0
2016-02-26 15:25:00,34.22,34.23,34.14,34.15,60235.0,25.4658,25.4732,25.4063,25.4137,60235.0
2016-02-26 15:30:00,34.15,34.28,34.15,34.24,62557.0,25.4137,25.5104,25.4137,25.4807,62557.0
2016-02-26 15:35:00,34.25,34.27,34.15,34.17,79566.0,25.4881,25.503,25.4137,25.4286,79566.0
2016-02-26 15:40:00,34.17,34.23,34.16,34.21,87136.0,25.4286,25.4732,25.4211,25.4584,87136.0
2016-02-26 15:45:00,34.22,34.27,34.21,34.26,132969.0,25.4658,25.503,25.4584,25.4956,132969.0
2016-02-26 15:50:00,34.26,34.28,34.25,34.25,94643.0,25.4956,25.5104,25.4881,25.4881,94643.0
2016-02-26 15:55:00,34.26,34.27,34.21,34.21,335457.0,25.4956,25.503,25.4584,25.4584,335457.0
2016-02-29 09:30:00,34.33,34.71,34.25,34.67,73619.0,25.5477,25.8304,25.4881,25.8007,73619.0
2016-02-29 09:35:00,34.75,34.87,34.36,34.84,85829.0,25.8602,25.9495,25.57,25.9272,85829.0
2016-02-29 09:40:00,34.82,34.86,34.51,34.57,48469.0,25.9123,25.9421,25.6816,25.7263,48469.0
2016-02-29 09:45:00,34.58,34.78,34.56,34.68,36846.0,25.7337,25.8825,25.7188,25.8081,36846.0
2016-02-29 09:50:00,34.69,34.95,34.69,34.82,47741.0,25.8156,26.009,25.8156,25.9123,47741.0
2016-02-29 09:55:00,34.82,34.9,34.75,34.76,34388.0,25.9123,25.9718,25.8602,25.8677,34388.0
2016-02-29 10:00:00,34.74,34.74,34.55,34.66,41671.0,25.8528,25.8528,25.7114,25.7932,41671.0
2016-02-29 10:05:00,34.64,34.79,34.61,34.65,51711.0,25.7783,25.89,25.756,25.7858,51711.0
2016-02-29 10:10:00,34.66,34.72,34.54,34.71,57675.0,25.7932,25.8379,25.7039,25.8304,57675.0
2016-02-29 10:15:00,34.72,34.84,34.51,34.54,70973.0,25.8379,25.9272,25.6816,25.7039,70973.0
2016-02-29 10:20:00,34.54,34.63,34.5,34.59,71528.0,25.7039,25.7709,25.6742,25.7411,71528.0
2016-02-29 10:25:00,34.59,34.65,34.5,34.55,125692.0,25.7411,25.7858,25.6742,25.7114,125692.0
2016-02-29 10:30:00,34.53,34.55,34.36,34.36,104436.0,25.6965,25.7114,25.57,25.57,104436.0
2016-02-29 10:35:00,34.37,34.48,34.32,34.44,36435.0,25.5774,25.6593,25.5402,25.6295,36435.0
2016-02-29 10:40:00,34.43,34.47,34.36,34.41,79894.0,25.6221,25.6518,25.57,25.6072,79894.0
2016-02-29 10:45:00,34.41,34.44,34.35,34.39,34031.0,25.6072,25.6295,25.5625,25.5923,34031.0
2016-02-29 10:50:00,34.39,34.48,34.36,34.46,51909.0,25.5923,25.6593,25.57,25.6444,51909.0
2016-02-29 10:55:00,34.46,34.46,34.35,34.35,55508.0,25.6444,25.6444,25.5625,25.5625,55508.0
2016-02-29 11:00:00,34.34,34.43,34.32,34.34,39450.0,25.5551,25.6221,25.5402,25.5551,39450.0
2016-02-29 11:05:00,34.34,34.35,34.18,34.2,161163.0,25.5551,25.5625,25.436,25.4509,161163.0
2016-02-29 11:10:00,34.21,34.32,34.21,34.29,39255.0,25.4584,25.5402,25.4584,25.5179,39255.0
2016-02-29 11:15:00,34.31,34.41,34.31,34.37,48377.0,25.5328,25.6072,25.5328,25.5774,48377.0
2016-02-29 11:20:00,34.37,34.53,34.33,34.49,40635.0,25.5774,25.6965,25.5477,25.6667,40635.0
2016-02-29 11:25:00,34.5,34.53,34.42,34.5,53907.0,25.6742,25.6965,25.6146,25.6742,53907.0
2016-02-29 11:30:00,34.49,34.79,34.45,34.77,83954.0,25.6667,25.89,25.637,25.8751,83954.0
2016-02-29 11:35:00,34.77,34.85,34.67,34.77,71422.0,25.8751,25.9346,25.8007,25.8751,71422.0
2016-02-29 11:40:00,34.78,34.85,34.73,34.8,64775.0,25.8825,25.9346,25.8453,25.8974,64775.0
2016-02-29 11:45:00,34.79,34.85,34.76,34.82,50198.0,25.89,25.9346,25.8677,25.9123,50198.0
2016-02-29 11:50:00,34.83,34.9,34.76,34.89,73225.0,25.9197,25.9718,25.8677,25.9644,73225.0
2016-02-29 11:55:00,34.88,34.89,34.76,34.77,46145.0,25.957,25.9644,25.8677,25.8751,46145.0
2016-02-29 12:00:00,34.77,34.8,34.68,34.79,63793.0,25.8751,25.8974,25.8081,25.89,63793.0
2016-02-29 12:05:00,34.78,34.84,34.69,34.7,42969.0,25.8825,25.9272,25.8156,25.823,42969.0
2016-02-29 12:10:00,34.7,34.78,34.67,34.75,32466.0,25.823,25.8825,25.8007,25.8602,32466.0
2016-02-29 12:15:00,34.74,34.78,34.73,34.75,25050.0,25.8528,25.8825,25.8453,25.8602,25050.0
2016-02-29 12:20:00,34.75,34.75,34.66,34.68,28056.0,25.8602,25.8602,25.7932,25.8081,28056.0
2016-02-29 12:25:00,34.68,34.75,34.65,34.68,47575.0,25.8081,25.8602,25.7858,25.8081,47575.0
2016-02-29 12:30:00,34.68,34.73,34.6,34.7,86766.0,25.8081,25.8453,25.7486,25.823,86766.0
2016-02-29 12:35:00,34.71,34.72,34.65,34.66,21958.0,25.8304,25.8379,25.7858,25.7932,21958.0
2016-02-29 12:40:00,34.66,34.68,34.56,34.57,30998.0,25.7932,25.8081,25.7188,25.7263,30998.0
2016-02-29 12:45:00,34.58,34.6,34.56,34.58,21992.0,25.7337,25.7486,25.7188,25.7337,21992.0
2016-02-29 12:50:00,34.58,34.62,34.56,34.58,41443.0,25.7337,25.7635,25.7188,25.7337,41443.0
2016-02-29 12:55:00,34.58,34.66,34.49,34.64,91329.0,25.7337,25.7932,25.6667,25.7783,91329.0
2016-02-29 13:00:00,34.64,34.65,34.56,34.59,22080.0,25.7783,25.7858,25.7188,25.7411,22080.0
2016-02-29 13:05:00,34.58,34.58,34.52,34.53,25139.0,25.7337,25.7337,25.689,25.6965,25139.0
2016-02-29 13:10:00,34.54,34.56,34.44,34.45,25575.0,25.7039,25.7188,25.6295,25.637,25575.0
2016-02-29 13:15:00,34.44,34.52,34.42,34.43,24337.0,25.6295,25.689,25.6146,25.6221,24337.0
2016-02-29 13:20:00,34.44,34.45,34.39,34.42,19856.0,25.6295,25.637,25.5923,25.6146,19856.0
2016-02-29 13:25:00,34.41,34.47,34.36,34.45,32356.0,25.6072,25.6518,25.57,25.637,32356.0
2016-02-29 13:30:00,34.46,34.46,34.4,34.43,24336.0,25.6444,25.6444,25.5997,25.6221,24336.0
2016-02-29 13:35:00,34.43,34.56,34.43,34.54,34525.0,25.6221,25.7188,25.6221,25.7039,34525.0
2016-02-29 13:40:00,34.55,34.56,34.44,34.56,33841.0,25.7114,25.7188,25.6295,25.7188,33841.0
2016-02-29 13:45:00,34.57,34.58,34.51,34.51,26755.0,25.7263,25.7337,25.6816,25.6816,26755.0
2016-02-29 13:50:00,34.5,34.5,34.45,34.48,27003.0,25.6742,25.6742,25.637,25.6593,27003.0
2016-02-29 13:55:00,34.48,34.48,34.36,34.36,34606.0,25.6593,25.6593,25.57,25.57,34606.0
2016-02-29 14:00:00,34.37,34.44,34.37,34.43,36647.0,25.5774,25.6295,25.5774,25.6221,36647.0
2016-02-29 14:05:00,34.43,34.43,34.31,34.33,48509.0,25.6221,25.6221,25.5328,25.5477,48509.0
2016-02-29 14:10:00,34.32,34.34,34.28,34.34,35361.0,25.5402,25.5551,25.5104,25.5551,35361.0
2016-02-29 14:15:00,34.34,34.34,34.25,34.25,33721.0,25.5551,25.5551,25.4881,25.4881,33721.0
2016-02-29 14:20:00,34.25,34.26,34.12,34.16,46384.0,25.4881,25.4956,25.3914,25.4211,46384.0
2016-02-29 14:25:00,34.16,34.34,34.15,34.34,48127.0,25.4211,25.5551,25.4137,25.5551,48127.0
2016-02-29 14:30:00,34.34,34.34,34.26,34.32,36911.0,25.5551,25.5551,25.4956,25.5402,36911.0
2016-02-29 14:35:00,34.32,34.35,34.27,34.28,37163.0,25.5402,25.5625,25.503,25.5104,37163.0
2016-02-29 14:40:00,34.29,34.29,34.17,34.22,58915.0,25.5179,25.5179,25.4286,25.4658,58915.0
2016-02-29 14:45:00,34.21,34.34,34.2,34.34,127172.0,25.4584,25.5551,25.4509,25.5551,127172.0
2016-02-29 14:50:00,34.35,34.38,34.3,34.32,52659.0,25.5625,25.5849,25.5253,25.5402,52659.0
2016-02-29 14:55:00,34.32,34.39,34.24,34.32,104922.0,25.5402,25.5923,25.4807,25.5402,104922.0
2016-02-29 15:00:00,34.31,34.31,34.22,34.3,131535.0,25.5328,25.5328,25.4658,25.5253,131535.0
2016-02-29 15:05:00,34.3,34.34,34.24,34.27,76529.0,25.5253,25.5551,25.4807,25.503,76529.0
2016-02-29 15:10:00,34.29,34.31,34.25,34.28,75801.0,25.5179,25.5328,25.4881,25.5104,75801.0
2016-02-29 15:15:00,34.27,34.3,34.23,34.24,106807.0,25.503,25.5253,25.4732,25.4807,106807.0
2016-02-29 15:20:00,34.25,34.35,34.24,34.34,75557.0,25.4881,25.5625,25.4807,25.5551,75557.0
2016-02-29 15:25:00,34.33,34.47,34.29,34.44,72510.0,25.5477,25.6518,25.5179,25.6295,72510.0
2016-02-29 15:30:00,34.44,34.49,34.38,34.45,81249.0,25.6295,25.6667,25.5849,25.637,81249.0
2016-02-29 15:35:00,34.46,34.49,34.39,34.49,77566.0,25.6444,25.6667,25.5923,25.6667,77566.0
2016-02-29 15:40:00,34.48,34.48,34.34,34.41,124266.0,25.6593,25.6593,25.5551,25.6072,124266.0
2016-02-29 15:45:00,34.41,34.46,34.39,34.45,135332.0,25.6072,25.6444,25.5923,25.637,135332.0
2016-02-29 15:50:00,34.44,34.45,34.37,34.41,148096.0,25.6295,25.637,25.5774,25.6072,148096.0
2016-02-29 15:55:00,34.41,34.44,34.25,34.25,357777.0,25.6072,25.6295,25.4881,25.4881,357777.0
2016-03-01 09:30:00,34.23,34.56,34.18,34.32,121257.0,25.4732,25.7188,25.436,25.5402,121257.0
2016-03-01 09:35:00,34.33,34.35,34.03,34.15,80268.0,25.5477,25.5625,25.3244,25.4137,80268.0
2016-03-01 09:40:00,34.15,34.62,34.14,34.51,53886.0,25.4137,25.7635,25.4063,25.6816,53886.0
2016-03-01 09:45:00,34.48,34.48,34.15,34.32,86260.0,25.6593,25.6593,25.4137,25.5402,86260.0
2016-03-01 09:50:00,34.32,34.33,34.22,34.3,145089.0,25.5402,25.5477,25.4658,25.5253,145089.0
2016-03-01 09:55:00,34.29,34.42,34.23,34.33,43324.0,25.5179,25.6146,25.4732,25.5477,43324.0
2016-03-01 10:00:00,34.34,34.65,34.34,34.62,103823.0,25.5551,25.7858,25.5551,25.7635,103823.0
2016-03-01 10:05:00,34.63,34.66,34.42,34.42,78118.0,25.7709,25.7932,25.6146,25.6146,78118.0
2016-03-01 10:10:00,34.43,34.45,34.27,34.39,76571.0,25.6221,25.637,25.503,25.5923,76571.0
2016-03-01 10:15:00,34.4,34.43,34.23,34.27,46988.0,25.5997,25.6221,25.4732,25.503,46988.0
2016-03-01 10:20:00,34.28,34.49,34.23,34.45,57918.0,25.5104,25.6667,25.4732,25.637,57918.0
2016-03-01 10:25:00,34.45,34.46,34.26,34.27,60312.0,25.637,25.6444,25.4956,25.503,60312.0
2016-03-01 10:30:00,34.27,34.41,34.21,34.36,274408.0,25.503,25.6072,25.4584,25.57,274408.0
2016-03-01 10:35:00,34.36,34.39,34.25,34.26,53694.0,25.57,25.5923,25.4881,25.4956,53694.0
2016-03-01 10:40:00,34.27,34.29,34.25,34.26,49260.0,25.503,25.5179,25.4881,25.4956,49260.0
2016-03-01 10:45:00,34.26,34.26,34.16,34.2,72776.0,25.4956,25.4956,25.4211,25.4509,72776.0
2016-03-01 10:50:00,34.19,34.26,34.19,34.22,105359.0,25.4435,25.4956,25.4435,25.4658,105359.0
2016-03-01 10:55:00,34.23,34.24,34.13,34.22,57450.0,25.4732,25.4807,25.3988,25.4658,57450.0
2016-03-01 11:00:00,34.22,34.38,34.21,34.33,44861.0,25.4658,25.5849,25.4584,25.5477,44861.0
2016-03-01 11:05:00,34.34,34.48,34.32,34.47,32459.0,25.5551,25.6593,25.5402,25.6518,32459.0
2016-03-01 11:10:00,34.47,34.51,34.42,34.5,44430.0,25.6518,25.6816,25.6146,25.6742,44430.0
2016-03-01 11:15:00,34.5,34.54,34.44,34.49,39003.0,25.6742,25.7039,25.6295,25.6667,39003.0
2016-03-01 11:20:00,34.49,34.53,34.39,34.43,49865.0,25.6667,25.6965,25.5923,25.6221,49865.0
2016-03-01 11:25:00,34.43,34.44,34.31,34.32,41264.0,25.6221,25.6295,25.5328,25.5402,41264.0
2016-03-01 11:30:00,34.33,34.54,34.33,34.52,53689.0,25.5477,25.7039,25.5477,25.689,53689.0
2016-03-01 11:35:00,34.52,34.53,34.44,34.47,47701.0,25.689,25.6965,25.6295,25.6518,47701.0
2016-03-01 11:40:00,34.47,34.5,34.39,34.4,101519.0,25.6518,25.6742,25.5923,25.5997,101519.0
2016-03-01 11:45:00,34.4,34.49,34.38,34.48,91755.0,25.5997,25.6667,25.5849,25.6593,91755.0
2016-03-01 11:50:00,34.5,34.57,34.43,34.55,84548.0,25.6742,25.7263,25.6221,25.7114,84548.0
2016-03-01 11:55:00,34.55,34.56,34.44,34.56,57373.0,25.7114,25.7188,25.6295,25.7188,57373.0
2016-03-01 12:00:00,34.56,34.65,34.48,34.58,46150.0,25.7188,25.7858,25.6593,25.7337,46150.0
2016-03-01 12:05:00,34.59,34.63,34.55,34.61,37255.0,25.7411,25.7709,25.7114,25.756,37255.0
2016-03-01 12:10:00,34.62,34.62,34.54,34.54,35574.0,25.7635,25.7635,25.7039,25.7039,35574.0
2016-03-01 12:15:00,34.55,34.6,34.51,34.6,49665.0,25.7114,25.7486,25.6816,25.7486,49665.0
2016-03-01 12:20:00,34.61,34.64,34.56,34.59,35654.0,25.756,25.7783,25.7188,25.7411,35654.0
2016-03-01 12:25:00,34.59,34.65,34.55,34.63,38790.0,25.7411,25.7858,25.7114,25.7709,38790.0
2016-03-01 12:30:00,34.64,34.65,34.62,34.64,46137.0,25.7783,25.7858,25.7635,25.7783,46137.0
2016-03-01 12:35:00,34.64,34.66,34.61,34.64,48278.0,25.7783,25.7932,25.756,25.7783,48278.0
2016-03-01 12:40:00,34.64,34.65,34.59,34.64,35097.0,25.7783,25.7858,25.7411,25.7783,35097.0
2016-03-01 12:45:00,34.64,34.76,34.62,34.7,76603.0,25.7783,25.8677,25.7635,25.823,76603.0
2016-03-01 12:50:00,34.7,34.72,34.65,34.68,55049.0,25.823,25.8379,25.7858,25.8081,55049.0
2016-03-01 12:55:00,34.67,34.8,34.65,34.8,73019.0,25.8007,25.8974,25.7858,25.8974,73019.0
2016-03-01 13:00:00,34.8,34.82,34.74,34.79,44356.0,25.8974,25.9123,25.8528,25.89,44356.0
2016-03-01 13:05:00,34.79,34.81,34.75,34.81,82832.0,25.89,25.9049,25.8602,25.9049,82832.0
2016-03-01 13:10:00,34.8,34.84,34.79,34.83,34157.0,25.8974,25.9272,25.89,25.9197,34157.0
2016-03-01 13:15:00,34.84,34.85,34.75,34.76,51590.0,25.9272,25.9346,25.8602,25.8677,51590.0
2016-03-01 13:20:00,34.76,34.77,34.63,34.66,59038.0,25.8677,25.8751,25.7709,25.7932,59038.0
2016-03-01 13:25:00,34.65,34.71,34.64,34.66,70108.0,25.7858,25.8304,25.7783,25.7932,70108.0
2016-03-01 13:30:00,34.66,34.68,34.56,34.58,89127.0,25.7932,25.8081,25.7188,25.7337,89127.0
2016-03-01 13:35:00,34.58,34.66,34.55,34.65,49810.0,25.7337,25.7932,25.7114,25.7858,49810.0
2016-03-01 13:40:00,34.66,34.68,34.6,34.61,57365.0,25.7932,25.8081,25.7486,25.756,57365.0
2016-03-01 13:45:00,34.61,34.61,34.49,34.49,78008.0,25.756,25.756,25.6667,25.6667,78008.0
2016-03-01 13:50:00,34.49,34.5,34.44,34.45,76824.0,25.6667,25.6742,25.6295,25.637,76824.0
2016-03-01 13:55:00,34.45,34.46,34.41,34.42,81619.0,25.637,25.6444,25.6072,25.6146,81619.0
2016-03-01 14:00:00,34.42,34.42,34.38,34.4,48732.0,25.6146,25.6146,25.5849,25.5997,48732.0
2016-03-01 14:05:00,34.4,34.4,34.29,34.31,91186.0,25.5997,25.5997,25.5179,25.5328,91186.0
2016-03-01 14:10:00,34.31,34.31,34.26,34.29,65648.0,25.5328,25.5328,25.4956,25.5179,65648.0
2016-03-01 14:15:00,34.28,34.3,34.26,34.27,82171.0,25.5104,25.5253,25.4956,25.503,82171.0
2016-03-01 14:20:00,34.28,34.37,34.24,34.34,86107.0,25.5104,25.5774,25.4807,25.5551,86107.0
2016-03-01 14:25:00,34.34,34.34,34.28,34.3,117990.0,25.5551,25.5551,25.5104,25.5253,117990.0
2016-03-01 14:30:00,34.3,34.3,34.21,34.23,131733.0,25.5253,25.5253,25.4584,25.4732,131733.0
2016-03-01 14:35:00,34.24,34.26,34.22,34.24,75554.0,25.4807,25.4956,25.4658,25.4807,75554.0
2016-03-01 14:40:00,34.25,34.38,34.21,34.37,129856.0,25.4881,25.5849,25.4584,25.5774,129856.0
2016-03-01 14:45:00,34.37,34.37,34.26,34.27,76543.0,25.5774,25.5774,25.4956,25.503,76543.0
2016-03-01 14:50:00,34.27,34.39,34.27,34.34,78699.0,25.503,25.5923,25.503,25.5551,78699.0
2016-03-01 14:55:00,34.34,34.35,34.32,34.32,91168.0,25.5551,25.5625,25.5402,25.5402,91168.0
2016-03-01 15:00:00,34.34,34.36,34.3,34.36,87264.0,25.5551,25.57,25.5253,25.57,87264.0
2016-03-01 15:05:00,34.36,34.36,34.28,34.32,111148.0,25.57,25.57,25.5104,25.5402,111148.0
2016-03-01 15:10:00,34.32,34.36,34.25,34.34,136524.0,25.5402,25.57,25.4881,25.5551,136524.0
2016-03-01 15:15:00,34.35,34.36,34.31,34.35,97081.0,25.5625,25.57,25.5328,25.5625,97081.0
2016-03-01 15:20:00,34.34,34.48,34.33,34.44,156034.0,25.5551,25.6593,25.5477,25.6295,156034.0
2016-03-01 15:25:00,34.44,34.58,34.44,34.53,99381.0,25.6295,25.7337,25.6295,25.6965,99381.0
2016-03-01 15:30:00,34.53,34.6,34.49,34.59,116444.0,25.6965,25.7486,25.6667,25.7411,116444.0
2016-03-01 15:35:00,34.6,34.61,34.57,34.57,145607.0,25.7486,25.756,25.7263,25.7263,145607.0
2016-03-01 15:40:00,34.57,34.61,34.53,34.54,198359.0,25.7263,25.756,25.6965,25.7039,198359.0
2016-03-01 15:45:00,34.54,34.6,34.53,34.56,187560.0,25.7039,25.7486,25.6965,25.7188,187560.0
2016-03-01 15:50:00,34.57,34.57,34.55,34.57,234561.0,25.7263,25.7263,25.7114,25.7263,234561.0
2016-03-01 15:55:00,34.57,34.62,34.54,34.61,392421.0,25.7263,25.7635,25.7039,25.756,392421.0
2016-03-02 09:30:00,34.59,34.75,34.5,34.71,87244.0,25.7411,25.8602,25.6742,25.8304,87244.0
2016-03-02 09:35:00,34.67,34.82,34.59,34.78,35869.0,25.8007,25.9123,25.7411,25.8825,35869.0
2016-03-02 09:40:00,34.77,34.97,34.77,34.95,37958.0,25.8751,26.0239,25.8751,26.009,37958.0
2016-03-02 09:45:00,34.98,35.08,34.85,34.99,46642.0,26.0314,26.1058,25.9346,26.0388,46642.0
2016-03-02 09:50:00,34.99,34.99,34.79,34.95,46294.0,26.0388,26.0388,25.89,26.009,46294.0
2016-03-02 09:55:00,34.95,34.96,34.74,34.74,57385.0,26.009,26.0165,25.8528,25.8528,57385.0
2016-03-02 10:00:00,34.75,34.8,34.69,34.7,74512.0,25.8602,25.8974,25.8156,25.823,74512.0
2016-03-02 10:05:00,34.68,34.8,34.66,34.79,64164.0,25.8081,25.8974,25.7932,25.89,64164.0
2016-03-02 10:10:00,34.79,34.81,34.74,34.79,68604.0,25.89,25.9049,25.8528,25.89,68604.0
2016-03-02 10:15:00,34.78,34.84,34.75,34.79,48934.0,25.8825,25.9272,25.8602,25.89,48934.0
2016-03-02 10:20:00,34.78,34.78,34.68,34.73,63394.0,25.8825,25.8825,25.8081,25.8453,63394.0
2016-03-02 10:25:00,34.73,34.79,34.69,34.73,41696.0,25.8453,25.89,25.8156,25.8453,41696.0
2016-03-02 10:30:00,34.71,34.72,34.51,34.62,120780.0,25.8304,25.8379,25.6816,25.7635,120780.0
2016-03-02 10:35:00,34.61,34.65,34.43,34.43,72025.0,25.756,25.7858,25.6221,25.6221,72025.0
2016-03-02 10:40:00,34.43,34.5,34.38,34.47,54261.0,25.6221,25.6742,25.5849,25.6518,54261.0
2016-03-02 10:45:00,34.47,34.56,34.45,34.51,43379.0,25.6518,25.7188,25.637,25.6816,43379.0
2016-03-02 10:50:00,34.51,34.59,34.39,34.58,46336.0,25.6816,25.7411,25.5923,25.7337,46336.0
2016-03-02 10:55:00,34.57,34.76,34.57,34.72,88440.0,25.7263,25.8677,25.7263,25.8379,88440.0
2016-03-02 11:00:00,34.71,34.81,34.62,34.76,72016.0,25.8304,25.9049,25.7635,25.8677,72016.0
2016-03-02 11:05:00,34.77,34.77,34.67,34.67,53015.0,25.8751,25.8751,25.8007,25.8007,53015.0
2016-03-02 11:10:00,34.68,34.74,34.63,34.66,49159.0,25.8081,25.8528,25.7709,25.7932,49159.0
2016-03-02 11:15:00,34.66,34.67,34.53,34.55,60716.0,25.7932,25.8007,25.6965,25.7114,60716.0
2016-03-02 11:20:00,34.54,34.64,34.45,34.64,90663.0,25.7039,25.7783,25.637,25.7783,90663.0
2016-03-02 11:25:00,34.66,34.67,34.5,34.52,72758.0,25.7932,25.8007,25.6742,25.689,72758.0
2016-03-02 11:30:00,34.52,34.54,34.29,34.4,151985.0,25.689,25.7039,25.5179,25.5997,151985.0
2016-03-02 11:35:00,34.39,34.39,34.13,34.14,76126.0,25.5923,25.5923,25.3988,25.4063,76126.0
2016-03-02 11:40:00,34.15,34.16,33.92,34.0,142920.0,25.4137,25.4211,25.2425,25.3021,142920.0
2016-03-02 11:45:00,34.0,34.07,33.89,34.05,89718.0,25.3021,25.3542,25.2202,25.3393,89718.0
2016-03-02 11:50:00,34.05,34.22,34.03,34.09,78380.0,25.3393,25.4658,25.3244,25.3691,78380.0
2016-03-02 11:55:00,34.06,34.08,33.89,33.96,90960.0,25.3467,25.3616,25.2202,25.2723,90960.0
2016-03-02 12:00:00,33.97,34.05,33.96,33.97,66095.0,25.2797,25.3393,25.2723,25.2797,66095.0
2016-03-02 12:05:00,33.96,34.05,33.91,34.0,52971.0,25.2723,25.3393,25.2351,25.3021,52971.0
2016-03-02 12:10:00,33.99,34.1,33.95,34.04,34226.0,25.2946,25.3765,25.2649,25.3318,34226.0
2016-03-02 12:15:00,34.06,34.18,34.05,34.11,70840.0,25.3467,25.436,25.3393,25.3839,70840.0
2016-03-02 12:20:00,34.1,34.16,34.07,34.14,133698.0,25.3765,25.4211,25.3542,25.4063,133698.0
2016-03-02 12:25:00,34.14,34.25,34.14,34.23,76359.0,25.4063,25.4881,25.4063,25.4732,76359.0
2016-03-02 12:30:00,34.23,34.25,34.17,34.24,37028.0,25.4732,25.4881,25.4286,25.4807,37028.0
2016-03-02 12:35:00,34.25,34.42,34.25,34.34,48673.0,25.4881,25.6146,25.4881,25.5551,48673.0
2016-03-02 12:40:00,34.34,34.36,34.24,34.25,38897.0,25.5551,25.57,25.4807,25.4881,38897.0
2016-03-02 12:45:00,34.25,34.34,34.24,34.24,26615.0,25.4881,25.5551,25.4807,25.4807,26615.0
2016-03-02 12:50:00,34.24,34.29,34.23,34.27,31859.0,25.4807,25.5179,25.4732,25.503,31859.0
2016-03-02 12:55:00,34.28,34.3,34.24,34.26,36101.0,25.5104,25.5253,25.4807,25.4956,36101.0
2016-03-02 13:00:00,34.25,34.28,34.22,34.25,40368.0,25.4881,25.5104,25.4658,25.4881,40368.0
2016-03-02 13:05:00,34.26,34.33,34.25,34.33,25616.0,25.4956,25.5477,25.4881,25.5477,25616.0
2016-03-02 13:10:00,34.33,34.33,34.24,34.27,26055.0,25.5477,25.5477,25.4807,25.503,26055.0
2016-03-02 13:15:00,34.28,34.29,34.24,34.27,36004.0,25.5104,25.5179,25.4807,25.503,36004.0
2016-03-02 13:20:00,34.27,34.29,34.25,34.27,47650.0,25.503,25.5179,25.4881,25.503,47650.0
2016-03-02 13:25:00,34.28,34.37,34.28,34.33,23564.0,25.5104,25.5774,25.5104,25.5477,23564.0
2016-03-02 13:30:00,34.32,34.34,34.29,34.31,24312.0,25.5402,25.5551,25.5179,25.5328,24312.0
2016-03-02 13:35:00,34.3,34.31,34.27,34.29,29573.0,25.5253,25.5328,25.503,25.5179,29573.0
2016-03-02 13:40:00,34.28,34.42,34.28,34.42,37382.0,25.5104,25.6146,25.5104,25.6146,37382.0
2016-03-02 13:45:00,34.43,34.43,34.36,34.39,39514.0,25.6221,25.6221,25.57,25.5923,39514.0
2016-03-02 13:50:00,34.38,34.43,34.38,34.42,37189.0,25.5849,25.6221,25.5849,25.6146,37189.0
2016-03-02 13:55:00,34.42,34.43,34.3,34.31,29273.0,25.6146,25.6221,25.5253,25.5328,29273.0
2016-03-02 14:00:00,34.3,34.33,34.27,34.33,36767.0,25.5253,25.5477,25.503,25.5477,36767.0
2016-03-02 14:05:00,34.33,34.35,34.28,34.29,32015.0,25.5477,25.5625,25.5104,25.5179,32015.0
2016-03-02 14:10:00,34.29,34.32,34.25,34.3,59749.0,25.5179,25.5402,25.4881,25.5253,59749.0
2016-03-02 14:15:00,34.3,34.3,34.25,34.26,46566.0,25.5253,25.5253,25.4881,25.4956,46566.0
2016-03-02 14:20:00,34.25,34.32,34.24,34.32,40460.0,25.4881,25.5402,25.4807,25.5402,40460.0
2016-03-02 14:25:00,34.33,34.39,34.3,34.36,52659.0,25.5477,25.5923,25.5253,25.57,52659.0
2016-03-02 14:30:00,34.37,34.37,34.3,34.33,52721.0,25.5774,25.5774,25.5253,25.5477,52721.0
2016-03-02 14:35:00,34.33,34.4,34.32,34.38,38489.0,25.5477,25.5997,25.5402,25.5849,38489.0
2016-03-02 14:40:00,34.39,34.43,34.38,34.41,43024.0,25.5923,25.6221,25.5849,25.6072,43024.0
2016-03-02 14:45:00,34.41,34.41,34.37,34.39,40509.0,25.6072,25.6072,25.5774,25.5923,40509.0
2016-03-02 14:50:00,34.39,34.46,34.39,34.39,40089.0,25.5923,25.6444,25.5923,25.5923,40089.0
2016-03-02 14:55:00,34.38,34.41,34.38,34.39,48187.0,25.5849,25.6072,25.5849,25.5923,48187.0
2016-03-02 15:00:00,34.39,34.4,34.33,34.35,41230.0,25.5923,25.5997,25.5477,25.5625,41230.0
2016-03-02 15:05:00,34.36,34.43,34.33,34.41,49369.0,25.57,25.6221,25.5477,25.6072,49369.0
2016-03-02 15:10:00,34.41,34.52,34.4,34.51,53978.0,25.6072,25.689,25.5997,25.6816,53978.0
2016-03-02 15:15:00,34.51,34.51,34.41,34.43,45064.0,25.6816,25.6816,25.6072,25.6221,45064.0
2016-03-02 15:20:00,34.42,34.51,34.42,34.47,70425.0,25.6146,25.6816,25.6146,25.6518,70425.0
2016-03-02 15:25:00,34.47,34.47,34.35,34.35,49224.0,25.6518,25.6518,25.5625,25.5625,49224.0
2016-03-02 15:30:00,34.35,34.43,34.32,34.43,89184.0,25.5625,25.6221,25.5402,25.6221,89184.0
2016-03-02 15:35:00,34.43,34.45,34.39,34.39,70312.0,25.6221,25.637,25.5923,25.5923,70312.0
2016-03-02 15:40:00,34.39,34.52,34.39,34.51,138675.0,25.5923,25.689,25.5923,25.6816,138675.0
2016-03-02 15:45:00,34.51,34.57,34.5,34.57,82086.0,25.6816,25.7263,25.6742,25.7263,82086.0
2016-03-02 15:50:00,34.56,34.64,34.54,34.64,126777.0,25.7188,25.7783,25.7039,25.7783,126777.0
2016-03-02 15:55:00,34.64,34.72,34.64,34.7,245573.0,25.7783,25.8379,25.7783,25.823,245573.0
2016-03-03 09:30:00,36.13,36.35,35.55,35.69,385894.0,26.8872,27.0509,26.4556,26.5597,385894.0
2016-03-03 09:35:00,35.69,35.76,35.42,35.69,158169.0,26.5597,26.6118,26.3588,26.5597,158169.0
2016-03-03 09:40:00,35.69,35.84,35.5,35.61,76444.0,26.5597,26.6714,26.4183,26.5002,76444.0
2016-03-03 09:45:00,35.6,36.1,35.6,36.05,187656.0,26.4928,26.8648,26.4928,26.8276,187656.0
2016-03-03 09:50:00,36.05,36.06,35.75,35.8,119717.0,26.8276,26.8351,26.6044,26.6416,119717.0
2016-03-03 09:55:00,35.79,36.18,35.71,36.18,140169.0,26.6342,26.9244,26.5746,26.9244,140169.0
2016-03-03 10:00:00,36.19,36.33,36.02,36.28,119135.0,26.9318,27.036,26.8053,26.9988,119135.0
2016-03-03 10:05:00,36.28,36.33,36.16,36.21,88625.0,26.9988,27.036,26.9095,26.9467,88625.0
2016-03-03 10:10:00,36.2,36.32,36.1,36.15,74465.0,26.9393,27.0286,26.8648,26.9021,74465.0
2016-03-03 10:15:00,36.15,36.24,36.09,36.24,83282.0,26.9021,26.969,26.8574,26.969,83282.0
2016-03-03 10:20:00,36.23,36.4,36.23,36.28,47975.0,26.9616,27.0881,26.9616,26.9988,47975.0
2016-03-03 10:25:00,36.28,36.43,36.15,36.29,103515.0,26.9988,27.1104,26.9021,27.0062,103515.0
2016-03-03 10:30:00,36.31,36.55,36.31,36.5,96956.0,27.0211,27.1997,27.0211,27.1625,96956.0
2016-03-03 10:35:00,36.49,36.52,36.43,36.47,53102.0,27.1551,27.1774,27.1104,27.1402,53102.0
2016-03-03 10:40:00,36.49,36.52,36.24,36.3,101090.0,27.1551,27.1774,26.969,27.0137,101090.0
2016-03-03 10:45:00,36.3,36.53,36.3,36.51,51810.0,27.0137,27.1848,27.0137,27.17,51810.0
2016-03-03 10:50:00,36.51,36.54,36.35,36.46,92333.0,27.17,27.1923,27.0509,27.1328,92333.0
2016-03-03 10:55:00,36.47,36.59,36.46,36.5,40224.0,27.1402,27.2295,27.1328,27.1625,40224.0
2016-03-03 11:00:00,36.51,36.56,36.45,36.46,41215.0,27.17,27.2072,27.1253,27.1328,41215.0
2016-03-03 11:05:00,36.46,36.49,36.33,36.38,57359.0,27.1328,27.1551,27.036,27.0732,57359.0
2016-03-03 11:10:00,36.39,36.49,36.28,36.31,61924.0,27.0807,27.1551,26.9988,27.0211,61924.0
2016-03-03 11:15:00,36.33,36.36,36.21,36.21,83052.0,27.036,27.0583,26.9467,26.9467,83052.0
2016-03-03 11:20:00,36.21,36.28,36.12,36.27,73308.0,26.9467,26.9988,26.8797,26.9914,73308.0
2016-03-03 11:25:00,36.28,36.47,36.27,36.34,81082.0,26.9988,27.1402,26.9914,27.0435,81082.0
2016-03-03 11:30:00,36.35,36.36,36.23,36.31,90004.0,27.0509,27.0583,26.9616,27.0211,90004.0
2016-03-03 11:35:00,36.32,36.41,36.26,36.4,68246.0,27.0286,27.0955,26.9839,27.0881,68246.0
2016-03-03 11:40:00,36.4,36.43,36.37,36.41,59290.0,27.0881,27.1104,27.0658,27.0955,59290.0
2016-03-03 11:45:00,36.41,36.62,36.39,36.59,74466.0,27.0955,27.2518,27.0807,27.2295,74466.0
2016-03-03 11:50:00,36.59,36.64,36.44,36.46,49799.0,27.2295,27.2667,27.1179,27.1328,49799.0
2016-03-03 11:55:00,36.46,36.6,36.46,36.57,102530.0,27.1328,27.2369,27.1328,27.2146,102530.0
2016-03-03 12:00:00,36.55,36.58,36.37,36.37,37832.0,27.1997,27.2221,27.0658,27.0658,37832.0
2016-03-03 12:05:00,36.37,36.51,36.33,36.51,47327.0,27.0658,27.17,27.036,27.17,47327.0
2016-03-03 12:10:00,36.51,36.57,36.46,36.54,34777.0,27.17,27.2146,27.1328,27.1923,34777.0
2016-03-03 12:15:00,36.54,36.56,36.47,36.51,60137.0,27.1923,27.2072,27.1402,27.17,60137.0
2016-03-03 12:20:00,36.5,36.59,36.44,36.58,59002.0,27.1625,27.2295,27.1179,27.2221,59002.0
2016-03-03 12:25:00,36.57,36.64,36.55,36.6,76388.0,27.2146,27.2667,27.1997,27.2369,76388.0
2016-03-03 12:30:00,36.59,36.59,36.5,36.51,60441.0,27.2295,27.2295,27.1625,27.17,60441.0
2016-03-03 12:35:00,36.5,36.63,36.48,36.61,84707.0,27.1625,27.2593,27.1476,27.2444,84707.0
2016-03-03 12:40:00,36.6,36.66,36.59,36.64,65859.0,27.2369,27.2816,27.2295,27.2667,65859.0
2016-03-03 12:45:00,36.65,36.71,36.63,36.71,98786.0,27.2741,27.3188,27.2593,27.3188,98786.0
2016-03-03 12:50:00,36.72,36.76,36.71,36.72,64238.0,27.3262,27.356,27.3188,27.3262,64238.0
2016-03-03 12:55:00,36.71,36.73,36.61,36.72,39897.0,27.3188,27.3337,27.2444,27.3262,39897.0
2016-03-03 13:00:00,36.72,36.83,36.72,36.82,42287.0,27.3262,27.4081,27.3262,27.4007,42287.0
2016-03-03 13:05:00,36.82,36.82,36.7,36.73,36047.0,27.4007,27.4007,27.3114,27.3337,36047.0
2016-03-03 13:10:00,36.73,36.83,36.68,36.83,50321.0,27.3337,27.4081,27.2965,27.4081,50321.0
2016-03-03 13:15:00,36.83,36.91,36.82,36.91,43541.0,27.4081,27.4676,27.4007,27.4676,43541.0
2016-03-03 13:20:00,36.91,36.93,36.8,36.81,49642.0,27.4676,27.4825,27.3858,27.3932,49642.0
2016-03-03 13:25:00,36.82,36.82,36.68,36.73,49745.0,27.4007,27.4007,27.2965,27.3337,49745.0
2016-03-03 13:30:00,36.72,36.92,36.72,36.88,54744.0,27.3262,27.4751,27.3262,27.4453,54744.0
2016-03-03 13:35:00,36.89,36.89,36.83,36.84,44871.0,27.4528,27.4528,27.4081,27.4155,44871.0
2016-03-03 13:40:00,36.83,36.9,36.8,36.9,64425.0,27.4081,27.4602,27.3858,27.4602,64425.0
2016-03-03 13:45:00,36.9,36.9,36.8,36.81,59291.0,27.4602,27.4602,27.3858,27.3932,59291.0
2016-03-03 13:50:00,36.8,36.88,36.79,36.86,75089.0,27.3858,27.4453,27.3783,27.4304,75089.0
2016-03-03 13:55:00,36.85,36.88,36.82,36.88,45875.0,27.423,27.4453,27.4007,27.4453,45875.0
2016-03-03 14:00:00,36.88,36.88,36.85,36.87,56713.0,27.4453,27.4453,27.423,27.4379,56713.0
2016-03-03 14:05:00,36.87,36.87,36.8,36.84,43216.0,27.4379,27.4379,27.3858,27.4155,43216.0
2016-03-03 14:10:00,36.84,36.88,36.82,36.88,35567.0,27.4155,27.4453,27.4007,27.4453,35567.0
2016-03-03 14:15:00,36.88,37.06,36.86,37.05,92749.0,27.4453,27.5793,27.4304,27.5718,92749.0
2016-03-03 14:20:00,37.05,37.08,37.03,37.08,81337.0,27.5718,27.5941,27.5569,27.5941,81337.0
2016-03-03 14:25:00,37.08,37.21,37.05,37.13,124516.0,27.5941,27.6909,27.5718,27.6314,124516.0
2016-03-03 14:30:00,37.13,37.18,37.08,37.17,69970.0,27.6314,27.6686,27.5941,27.6611,69970.0
2016-03-03 14:35:00,37.17,37.22,37.16,37.2,111693.0,27.6611,27.6983,27.6537,27.6834,111693.0
2016-03-03 14:40:00,37.19,37.24,37.19,37.21,92781.0,27.676,27.7132,27.676,27.6909,92781.0
2016-03-03 14:45:00,37.2,37.3,37.2,37.26,112821.0,27.6834,27.7579,27.6834,27.7281,112821.0
2016-03-03 14:50:00,37.26,37.36,37.24,37.29,108329.0,27.7281,27.8025,27.7132,27.7504,108329.0
2016-03-03 14:55:00,37.28,37.29,37.16,37.17,178999.0,27.743,27.7504,27.6537,27.6611,178999.0
2016-03-03 15:00:00,37.17,37.27,37.17,37.27,162608.0,27.6611,27.7355,27.6611,27.7355,162608.0
2016-03-03 15:05:00,37.27,37.32,37.23,37.29,91067.0,27.7355,27.7727,27.7058,27.7504,91067.0
2016-03-03 15:10:00,37.29,37.36,37.25,37.33,166650.0,27.7504,27.8025,27.7207,27.7802,166650.0
2016-03-03 15:15:00,37.32,37.36,37.29,37.31,129629.0,27.7727,27.8025,27.7504,27.7653,129629.0
2016-03-03 15:20:00,37.3,37.32,37.27,37.3,287997.0,27.7579,27.7727,27.7355,27.7579,287997.0
2016-03-03 15:25:00,37.3,37.34,37.29,37.31,202448.0,27.7579,27.7876,27.7504,27.7653,202448.0
2016-03-03 15:30:00,37.32,37.39,37.29,37.36,146557.0,27.7727,27.8248,27.7504,27.8025,146557.0
2016-03-03 15:35:00,37.35,37.44,37.33,37.41,404993.0,27.7951,27.862,27.7802,27.8397,404993.0
2016-03-03 15:40:00,37.41,37.45,37.38,37.44,159806.0,27.8397,27.8695,27.8174,27.862,159806.0
2016-03-03 15:45:00,37.44,37.45,37.42,37.44,152572.0,27.862,27.8695,27.8472,27.862,152572.0
2016-03-03 15:50:00,37.44,37.45,37.33,37.34,261332.0,27.862,27.8695,27.7802,27.7876,261332.0
2016-03-03 15:55:00,37.34,37.46,37.28,37.33,785643.0,27.7876,27.8769,27.743,27.7802,785643.0
2016-03-04 09:30:00,37.96,37.96,37.34,37.39,144017.0,28.249,28.249,27.7876,27.8248,144017.0
2016-03-04 09:35:00,37.43,37.6,37.3,37.41,55095.0,27.8546,27.9811,27.7579,27.8397,55095.0
2016-03-04 09:40:00,37.41,37.52,37.26,37.41,62552.0,27.8397,27.9216,27.7281,27.8397,62552.0
2016-03-04 09:45:00,37.42,37.49,36.97,36.97,96059.0,27.8472,27.8993,27.5123,27.5123,96059.0
2016-03-04 09:50:00,37.0,37.1,36.8,36.96,63960.0,27.5346,27.609,27.3858,27.5048,63960.0
2016-03-04 09:55:00,36.96,36.96,36.8,36.89,67413.0,27.5048,27.5048,27.3858,27.4528,67413.0
2016-03-04 10:00:00,36.91,37.04,36.7,36.71,96347.0,27.4676,27.5644,27.3114,27.3188,96347.0
2016-03-04 10:05:00,36.7,36.82,36.65,36.68,91184.0,27.3114,27.4007,27.2741,27.2965,91184.0
2016-03-04 10:10:00,36.69,36.84,36.6,36.74,116458.0,27.3039,27.4155,27.2369,27.3411,116458.0
2016-03-04 10:15:00,36.73,36.77,36.63,36.66,78964.0,27.3337,27.3634,27.2593,27.2816,78964.0
2016-03-04 10:20:00,36.66,36.69,36.53,36.55,70420.0,27.2816,27.3039,27.1848,27.1997,70420.0
2016-03-04 10:25:00,36.55,36.65,36.5,36.63,69732.0,27.1997,27.2741,27.1625,27.2593,69732.0
2016-03-04 10:30:00,36.62,36.7,36.55,36.65,76167.0,27.2518,27.3114,27.1997,27.2741,76167.0
2016-03-04 10:35:00,36.65,36.71,36.62,36.66,59988.0,27.2741,27.3188,27.2518,27.2816,59988.0
2016-03-04 10:40:00,36.66,36.8,36.66,36.73,75980.0,27.2816,27.3858,27.2816,27.3337,75980.0
2016-03-04 10:45:00,36.72,37.02,36.72,36.99,103771.0,27.3262,27.5495,27.3262,27.5272,103771.0
2016-03-04 10:50:00,36.99,37.0,36.78,36.97,53887.0,27.5272,27.5346,27.3709,27.5123,53887.0
2016-03-04 10:55:00,36.99,36.99,36.76,36.78,61248.0,27.5272,27.5272,27.356,27.3709,61248.0
2016-03-04 11:00:00,36.79,36.93,36.79,36.91,70095.0,27.3783,27.4825,27.3783,27.4676,70095.0
2016-03-04 11:05:00,36.9,36.97,36.85,36.86,73097.0,27.4602,27.5123,27.423,27.4304,73097.0
2016-03-04 11:10:00,36.86,37.16,36.86,37.14,65428.0,27.4304,27.6537,27.4304,27.6388,65428.0
2016-03-04 11:15:00,37.14,37.28,37.06,37.25,107284.0,27.6388,27.743,27.5793,27.7207,107284.0
2016-03-04 11:20:00,37.27,37.27,37.09,37.16,39188.0,27.7355,27.7355,27.6016,27.6537,39188.0
2016-03-04 11:25:00,37.17,37.28,37.09,37.23,75711.0,27.6611,27.743,27.6016,27.7058,75711.0
2016-03-04 11:30:00,37.24,37.6,37.19,37.38,151862.0,27.7132,27.9811,27.676,27.8174,151862.0
2016-03-04 11:35:00,37.39,37.47,37.31,37.31,62188.0,27.8248,27.8844,27.7653,27.7653,62188.0
2016-03-04 11:40:00,37.3,37.32,37.12,37.13,61176.0,27.7579,27.7727,27.6239,27.6314,61176.0
2016-03-04 11:45:00,37.14,37.14,37.05,37.08,58049.0,27.6388,27.6388,27.5718,27.5941,58049.0
2016-03-04 11:50:00,37.08,37.34,37.08,37.3,67138.0,27.5941,27.7876,27.5941,27.7579,67138.0
2016-03-04 11:55:00,37.28,37.57,37.26,37.57,64009.0,27.743,27.9588,27.7281,27.9588,64009.0
2016-03-04 12:00:00,37.56,37.64,37.54,37.61,47059.0,27.9514,28.0109,27.9365,27.9886,47059.0
2016-03-04 12:05:00,37.61,37.82,37.57,37.67,104625.0,27.9886,28.1448,27.9588,28.0332,104625.0
2016-03-04 12:10:00,37.68,37.7,37.62,37.64,60617.0,28.0407,28.0555,27.996,28.0109,60617.0
2016-03-04 12:15:00,37.65,37.69,37.55,37.55,52439.0,28.0183,28.0481,27.9439,27.9439,52439.0
2016-03-04 12:20:00,37.54,37.55,37.38,37.39,37960.0,27.9365,27.9439,27.8174,27.8248,37960.0
2016-03-04 12:25:00,37.4,37.45,37.37,37.43,22783.0,27.8323,27.8695,27.81,27.8546,22783.0
2016-03-04 12:30:00,37.44,37.54,37.44,37.47,41651.0,27.862,27.9365,27.862,27.8844,41651.0
2016-03-04 12:35:00,37.47,37.48,37.41,37.44,34878.0,27.8844,27.8918,27.8397,27.862,34878.0
2016-03-04 12:40:00,37.43,37.45,37.19,37.22,58215.0,27.8546,27.8695,27.676,27.6983,58215.0
2016-03-04 12:45:00,37.22,37.29,37.2,37.26,43035.0,27.6983,27.7504,27.6834,27.7281,43035.0
2016-03-04 12:50:00,37.26,37.26,37.19,37.21,98213.0,27.7281,27.7281,27.676,27.6909,98213.0
2016-03-04 12:55:00,37.21,37.21,37.17,37.2,46239.0,27.6909,27.6909,27.6611,27.6834,46239.0
2016-03-04 13:00:00,37.21,37.24,37.15,37.23,68244.0,27.6909,27.7132,27.6462,27.7058,68244.0
2016-03-04 13:05:00,37.24,37.24,37.04,37.04,55656.0,27.7132,27.7132,27.5644,27.5644,55656.0
2016-03-04 13:10:00,37.03,37.07,37.01,37.07,45344.0,27.5569,27.5867,27.5421,27.5867,45344.0
2016-03-04 13:15:00,37.07,37.12,37.04,37.1,59972.0,27.5867,27.6239,27.5644,27.609,59972.0
2016-03-04 13:20:00,37.1,37.11,37.08,37.09,71547.0,27.609,27.6165,27.5941,27.6016,71547.0
2016-03-04 13:25:00,37.09,37.15,37.07,37.14,77877.0,27.6016,27.6462,27.5867,27.6388,77877.0
2016-03-04 13:30:00,37.15,37.15,37.02,37.03,61513.0,27.6462,27.6462,27.5495,27.5569,61513.0
2016-03-04 13:35:00,37.04,37.16,37.04,37.15,38932.0,27.5644,27.6537,27.5644,27.6462,38932.0
2016-03-04 13:40:00,37.16,37.21,37.14,37.17,36911.0,27.6537,27.6909,27.6388,27.6611,36911.0
2016-03-04 13:45:00,37.17,37.23,37.14,37.23,46122.0,27.6611,27.7058,27.6388,27.7058,46122.0
2016-03-04 13:50:00,37.24,37.28,37.2,37.24,40775.0,27.7132,27.743,27.6834,27.7132,40775.0
2016-03-04 13:55:00,37.24,37.31,37.22,37.22,60260.0,27.7132,27.7653,27.6983,27.6983,60260.0
2016-03-04 14:00:00,37.23,37.23,37.14,37.17,45609.0,27.7058,27.7058,27.6388,27.6611,45609.0
2016-03-04 14:05:00,37.17,37.2,37.06,37.07,50595.0,27.6611,27.6834,27.5793,27.5867,50595.0
2016-03-04 14:10:00,37.07,37.09,36.98,36.99,58360.0,27.5867,27.6016,27.5197,27.5272,58360.0
2016-03-04 14:15:00,36.99,37.03,36.95,36.98,55972.0,27.5272,27.5569,27.4974,27.5197,55972.0
2016-03-04 14:20:00,36.98,36.98,36.86,36.87,50483.0,27.5197,27.5197,27.4304,27.4379,50483.0
2016-03-04 14:25:00,36.86,36.89,36.78,36.85,47474.0,27.4304,27.4528,27.3709,27.423,47474.0
2016-03-04 14:30:00,36.85,36.93,36.82,36.9,46016.0,27.423,27.4825,27.4007,27.4602,46016.0
2016-03-04 14:35:00,36.91,36.91,36.76,36.77,30882.0,27.4676,27.4676,27.356,27.3634,30882.0
2016-03-04 14:40:00,36.77,36.79,36.69,36.71,70820.0,27.3634,27.3783,27.3039,27.3188,70820.0
2016-03-04 14:45:00,36.7,36.7,36.58,36.68,59497.0,27.3114,27.3114,27.2221,27.2965,59497.0
2016-03-04 14:50:00,36.68,36.68,36.52,36.52,84775.0,27.2965,27.2965,27.1774,27.1774,84775.0
2016-03-04 14:55:00,36.52,36.65,36.45,36.63,123714.0,27.1774,27.2741,27.1253,27.2593,123714.0
2016-03-04 15:00:00,36.64,36.65,36.5,36.51,84661.0,27.2667,27.2741,27.1625,27.17,84661.0
2016-03-04 15:05:00,36.52,36.76,36.52,36.74,97393.0,27.1774,27.356,27.1774,27.3411,97393.0
2016-03-04 15:10:00,36.74,36.74,36.67,36.71,72540.0,27.3411,27.3411,27.289,27.3188,72540.0
2016-03-04 15:15:00,36.72,36.87,36.7,36.86,54708.0,27.3262,27.4379,27.3114,27.4304,54708.0
2016-03-04 15:20:00,36.85,36.86,36.78,36.8,70985.0,27.423,27.4304,27.3709,27.3858,70985.0
2016-03-04 15:25:00,36.81,36.9,36.81,36.89,88381.0,27.3932,27.4602,27.3932,27.4528,88381.0
2016-03-04 15:30:00,36.9,36.96,36.87,36.88,94390.0,27.4602,27.5048,27.4379,27.4453,94390.0
2016-03-04 15:35:00,36.89,36.94,36.85,36.91,101349.0,27.4528,27.49,27.423,27.4676,101349.0
2016-03-04 15:40:00,36.91,37.03,36.88,36.94,181957.0,27.4676,27.5569,27.4453,27.49,181957.0
2016-03-04 15:45:00,36.93,36.99,36.91,36.97,127695.0,27.4825,27.5272,27.4676,27.5123,127695.0
2016-03-04 15:50:00,36.97,36.98,36.86,36.92,124147.0,27.5123,27.5197,27.4304,27.4751,124147.0
2016-03-04 15:55:00,36.92,37.12,36.92,37.06,464166.0,27.4751,27.6239,27.4751,27.5793,464166.0
2016-03-07 09:30:00,37.08,37.18,36.79,36.91,132678.0,27.5941,27.6686,27.3783,27.4676,132678.0
2016-03-07 09:35:00,36.94,37.33,36.93,37.28,67666.0,27.49,27.7802,27.4825,27.743,67666.0
2016-03-07 09:40:00,37.31,37.44,37.22,37.28,50518.0,27.7653,27.862,27.6983,27.743,50518.0
2016-03-07 09:45:00,37.3,37.3,37.15,37.23,60145.0,27.7579,27.7579,27.6462,27.7058,60145.0
2016-03-07 09:50:00,37.22,37.27,37.09,37.12,51556.0,27.6983,27.7355,27.6016,27.6239,51556.0
2016-03-07 09:55:00,37.14,37.29,37.04,37.14,112095.0,27.6388,27.7504,27.5644,27.6388,112095.0
2016-03-07 10:00:00,37.12,37.26,37.05,37.25,63932.0,27.6239,27.7281,27.5718,27.7207,63932.0
2016-03-07 10:05:00,37.22,37.27,37.02,37.04,61505.0,27.6983,27.7355,27.5495,27.5644,61505.0
2016-03-07 10:10:00,37.04,37.18,36.92,36.93,80499.0,27.5644,27.6686,27.4751,27.4825,80499.0
2016-03-07 10:15:00,36.93,37.03,36.89,36.98,94066.0,27.4825,27.5569,27.4528,27.5197,94066.0
2016-03-07 10:20:00,36.98,36.98,36.81,36.98,71975.0,27.5197,27.5197,27.3932,27.5197,71975.0
2016-03-07 10:25:00,36.98,36.99,36.72,36.81,52215.0,27.5197,27.5272,27.3262,27.3932,52215.0
2016-03-07 10:30:00,36.81,36.87,36.7,36.78,68785.0,27.3932,27.4379,27.3114,27.3709,68785.0
2016-03-07 10:35:00,36.77,36.92,36.72,36.9,73849.0,27.3634,27.4751,27.3262,27.4602,73849.0
2016-03-07 10:40:00,36.89,36.93,36.66,36.68,69443.0,27.4528,27.4825,27.2816,27.2965,69443.0
2016-03-07 10:45:00,36.67,36.82,36.64,36.69,37498.0,27.289,27.4007,27.2667,27.3039,37498.0
2016-03-07 10:50:00,36.68,36.73,36.58,36.66,68485.0,27.2965,27.3337,27.2221,27.2816,68485.0
2016-03-07 10:55:00,36.67,36.73,36.51,36.55,54139.0,27.289,27.3337,27.17,27.1997,54139.0
2016-03-07 11:00:00,36.55,36.66,36.38,36.39,94015.0,27.1997,27.2816,27.0732,27.0807,94015.0
2016-03-07 11:05:00,36.39,36.41,36.29,36.33,136135.0,27.0807,27.0955,27.0062,27.036,136135.0
2016-03-07 11:10:00,36.33,36.45,36.32,36.45,94567.0,27.036,27.1253,27.0286,27.1253,94567.0
2016-03-07 11:15:00,36.46,36.47,36.19,36.22,75474.0,27.1328,27.1402,26.9318,26.9542,75474.0
2016-03-07 11:20:00,36.22,36.26,36.1,36.1,94529.0,26.9542,26.9839,26.8648,26.8648,94529.0
2016-03-07 11:25:00,36.1,36.22,36.06,36.08,69664.0,26.8648,26.9542,26.8351,26.85,69664.0
2016-03-07 11:30:00,36.09,36.16,35.99,35.99,132116.0,26.8574,26.9095,26.783,26.783,132116.0
2016-03-07 11:35:00,35.99,36.04,35.96,36.02,125760.0,26.783,26.8202,26.7607,26.8053,125760.0
2016-03-07 11:40:00,36.04,36.07,35.97,35.99,106238.0,26.8202,26.8425,26.7681,26.783,106238.0
2016-03-07 11:45:00,36.0,36.17,35.89,36.15,136198.0,26.7904,26.9169,26.7086,26.9021,136198.0
2016-03-07 11:50:00,36.15,36.3,36.13,36.3,68119.0,26.9021,27.0137,26.8872,27.0137,68119.0
2016-03-07 11:55:00,36.3,36.36,36.21,36.35,39088.0,27.0137,27.0583,26.9467,27.0509,39088.0
2016-03-07 12:00:00,36.35,36.47,36.34,36.41,38823.0,27.0509,27.1402,27.0435,27.0955,38823.0
2016-03-07 12:05:00,36.43,36.51,36.38,36.38,60629.0,27.1104,27.17,27.0732,27.0732,60629.0
2016-03-07 12:10:00,36.37,36.42,36.23,36.28,64752.0,27.0658,27.103,26.9616,26.9988,64752.0
2016-03-07 12:15:00,36.29,36.51,36.29,36.49,51861.0,27.0062,27.17,27.0062,27.1551,51861.0
2016-03-07 12:20:00,36.5,36.65,36.36,36.37,78853.0,27.1625,27.2741,27.0583,27.0658,78853.0
2016-03-07 12:25:00,36.36,36.36,36.27,36.32,30972.0,27.0583,27.0583,26.9914,27.0286,30972.0
2016-03-07 12:30:00,36.32,36.39,36.3,36.38,32172.0,27.0286,27.0807,27.0137,27.0732,32172.0
2016-03-07 12:35:00,36.39,36.5,36.37,36.38,37203.0,27.0807,27.1625,27.0658,27.0732,37203.0
2016-03-07 12:40:00,36.38,36.71,36.37,36.71,49507.0,27.0732,27.3188,27.0658,27.3188,49507.0
2016-03-07 12:45:00,36.7,36.7,36.54,36.58,41341.0,27.3114,27.3114,27.1923,27.2221,41341.0
2016-03-07 12:50:00,36.58,36.61,36.55,36.59,28784.0,27.2221,27.2444,27.1997,27.2295,28784.0
2016-03-07 12:55:00,36.59,36.59,36.48,36.51,36074.0,27.2295,27.2295,27.1476,27.17,36074.0
2016-03-07 13:00:00,36.53,36.56,36.39,36.41,33593.0,27.1848,27.2072,27.0807,27.0955,33593.0
2016-03-07 13:05:00,36.41,36.58,36.38,36.58,33346.0,27.0955,27.2221,27.0732,27.2221,33346.0
2016-03-07 13:10:00,36.58,36.68,36.53,36.56,67545.0,27.2221,27.2965,27.1848,27.2072,67545.0
2016-03-07 13:15:00,36.56,36.57,36.4,36.42,42381.0,27.2072,27.2146,27.0881,27.103,42381.0
2016-03-07 13:20:00,36.41,36.43,36.32,36.42,35144.0,27.0955,27.1104,27.0286,27.103,35144.0
2016-03-07 13:25:00,36.43,36.51,36.41,36.42,39214.0,27.1104,27.17,27.0955,27.103,39214.0
2016-03-07 13:30:00,36.42,36.48,36.38,36.48,59371.0,27.103,27.1476,27.0732,27.1476,59371.0
2016-03-07 13:35:00,36.48,36.5,36.45,36.47,32742.0,27.1476,27.1625,27.1253,27.1402,32742.0
2016-03-07 13:40:00,36.47,36.58,36.46,36.57,40738.0,27.1402,27.2221,27.1328,27.2146,40738.0
2016-03-07 13:45:00,36.57,36.63,36.57,36.63,28830.0,27.2146,27.2593,27.2146,27.2593,28830.0
2016-03-07 13:50:00,36.63,36.8,36.62,36.75,98413.0,27.2593,27.3858,27.2518,27.3486,98413.0
2016-03-07 13:55:00,36.76,36.93,36.75,36.88,74688.0,27.356,27.4825,27.3486,27.4453,74688.0
2016-03-07 14:00:00,36.88,36.97,36.84,36.88,81749.0,27.4453,27.5123,27.4155,27.4453,81749.0
2016-03-07 14:05:00,36.88,36.97,36.85,36.91,49305.0,27.4453,27.5123,27.423,27.4676,49305.0
2016-03-07 14:10:00,36.91,36.95,36.88,36.91,63767.0,27.4676,27.4974,27.4453,27.4676,63767.0
2016-03-07 14:15:00,36.91,36.94,36.78,36.78,63671.0,27.4676,27.49,27.3709,27.3709,63671.0
2016-03-07 14:20:00,36.78,36.84,36.72,36.72,39061.0,27.3709,27.4155,27.3262,27.3262,39061.0
2016-03-07 14:25:00,36.72,36.77,36.64,36.71,55092.0,27.3262,27.3634,27.2667,27.3188,55092.0
2016-03-07 14:30:00,36.71,36.72,36.66,36.67,59267.0,27.3188,27.3262,27.2816,27.289,59267.0
2016-03-07 14:35:00,36.66,36.66,36.53,36.56,58584.0,27.2816,27.2816,27.1848,27.2072,58584.0
2016-03-07 14:40:00,36.56,36.64,36.56,36.61,66592.0,27.2072,27.2667,27.2072,27.2444,66592.0
2016-03-07 14:45:00,36.62,36.73,36.58,36.71,117068.0,27.2518,27.3337,27.2221,27.3188,117068.0
2016-03-07 14:50:00,36.71,36.73,36.61,36.61,78252.0,27.3188,27.3337,27.2444,27.2444,78252.0
2016-03-07 14:55:00,36.61,36.65,36.6,36.62,66527.0,27.2444,27.2741,27.2369,27.2518,66527.0
2016-03-07 15:00:00,36.61,36.63,36.57,36.63,89844.0,27.2444,27.2593,27.2146,27.2593,89844.0
2016-03-07 15:05:00,36.63,36.71,36.56,36.69,113766.0,27.2593,27.3188,27.2072,27.3039,113766.0
2016-03-07 15:10:00,36.68,36.71,36.64,36.67,93777.0,27.2965,27.3188,27.2667,27.289,93777.0
2016-03-07 15:15:00,36.67,36.72,36.64,36.69,102946.0,27.289,27.3262,27.2667,27.3039,102946.0
2016-03-07 15:20:00,36.72,36.72,36.65,36.7,84649.0,27.3262,27.3262,27.2741,27.3114,84649.0
2016-03-07 15:25:00,36.7,36.76,36.61,36.63,97924.0,27.3114,27.356,27.2444,27.2593,97924.0
2016-03-07 15:30:00,36.63,36.74,36.62,36.68,84358.0,27.2593,27.3411,27.2518,27.2965,84358.0
2016-03-07 15:35:00,36.68,36.73,36.65,36.7,107101.0,27.2965,27.3337,27.2741,27.3114,107101.0
2016-03-07 15:40:00,36.7,36.78,36.67,36.72,100963.0,27.3114,27.3709,27.289,27.3262,100963.0
2016-03-07 15:45:00,36.72,36.8,36.68,36.72,130053.0,27.3262,27.3858,27.2965,27.3262,130053.0
2016-03-07 15:50:00,36.71,36.78,36.71,36.75,193790.0,27.3188,27.3709,27.3188,27.3486,193790.0
2016-03-07 15:55:00,36.75,36.86,36.75,36.85,378275.0,27.3486,27.4304,27.3486,27.423,378275.0
2016-03-08 09:30:00,37.07,37.07,36.67,36.86,126398.0,27.5867,27.5867,27.289,27.4304,126398.0
2016-03-08 09:35:00,36.85,36.99,36.78,36.96,49807.0,27.423,27.5272,27.3709,27.5048,49807.0
2016-03-08 09:40:00,36.93,37.24,36.84,37.16,108860.0,27.4825,27.7132,27.4155,27.6537,108860.0
2016-03-08 09:45:00,37.1,37.19,36.91,37.04,63725.0,27.609,27.676,27.4676,27.5644,63725.0
2016-03-08 09:50:00,37.02,37.05,36.82,36.87,50798.0,27.5495,27.5718,27.4007,27.4379,50798.0
2016-03-08 09:55:00,36.85,36.88,36.54,36.54,103672.0,27.423,27.4453,27.1923,27.1923,103672.0
2016-03-08 10:00:00,36.56,36.6,36.46,36.52,91686.0,27.2072,27.2369,27.1328,27.1774,91686.0
2016-03-08 10:05:00,36.5,36.58,36.44,36.5,85581.0,27.1625,27.2221,27.1179,27.1625,85581.0
2016-03-08 10:10:00,36.5,36.63,36.49,36.53,75809.0,27.1625,27.2593,27.1551,27.1848,75809.0
2016-03-08 10:15:00,36.53,36.61,36.48,36.49,50946.0,27.1848,27.2444,27.1476,27.1551,50946.0
2016-03-08 10:20:00,36.5,36.61,36.47,36.49,75311.0,27.1625,27.2444,27.1402,27.1551,75311.0
2016-03-08 10:25:00,36.48,36.48,36.2,36.25,73178.0,27.1476,27.1476,26.9393,26.9765,73178.0
2016-03-08 10:30:00,36.23,36.33,36.18,36.27,59747.0,26.9616,27.036,26.9244,26.9914,59747.0
2016-03-08 10:35:00,36.27,36.29,36.1,36.14,81030.0,26.9914,27.0062,26.8648,26.8946,81030.0
2016-03-08 10:40:00,36.14,36.15,35.95,36.0,65704.0,26.8946,26.9021,26.7532,26.7904,65704.0
2016-03-08 10:45:00,36.0,36.01,35.88,35.89,41987.0,26.7904,26.7979,26.7011,26.7086,41987.0
2016-03-08 10:50:00,35.89,35.95,35.8,35.83,60786.0,26.7086,26.7532,26.6416,26.6639,60786.0
2016-03-08 10:55:00,35.83,35.83,35.61,35.66,56215.0,26.6639,26.6639,26.5002,26.5374,56215.0
2016-03-08 11:00:00,35.66,35.85,35.65,35.85,64971.0,26.5374,26.6788,26.53,26.6788,64971.0
2016-03-08 11:05:00,35.87,36.03,35.85,35.9,52606.0,26.6937,26.8128,26.6788,26.716,52606.0
2016-03-08 11:10:00,35.91,35.91,35.71,35.71,52298.0,26.7235,26.7235,26.5746,26.5746,52298.0
2016-03-08 11:15:00,35.72,35.96,35.7,35.84,53830.0,26.5821,26.7607,26.5672,26.6714,53830.0
2016-03-08 11:20:00,35.85,35.86,35.67,35.7,39522.0,26.6788,26.6862,26.5449,26.5672,39522.0
2016-03-08 11:25:00,35.7,35.84,35.7,35.75,55390.0,26.5672,26.6714,26.5672,26.6044,55390.0
2016-03-08 11:30:00,35.74,35.82,35.67,35.67,41073.0,26.5969,26.6565,26.5449,26.5449,41073.0
2016-03-08 11:35:00,35.66,35.74,35.61,35.62,57870.0,26.5374,26.5969,26.5002,26.5076,57870.0
2016-03-08 11:40:00,35.63,35.67,35.53,35.58,80254.0,26.5151,26.5449,26.4407,26.4779,80254.0
2016-03-08 11:45:00,35.58,35.62,35.47,35.49,50207.0,26.4779,26.5076,26.396,26.4109,50207.0
2016-03-08 11:50:00,35.5,35.73,35.5,35.72,47569.0,26.4183,26.5895,26.4183,26.5821,47569.0
2016-03-08 11:55:00,35.72,35.73,35.57,35.57,45299.0,26.5821,26.5895,26.4704,26.4704,45299.0
2016-03-08 12:00:00,35.56,35.57,35.46,35.49,44789.0,26.463,26.4704,26.3886,26.4109,44789.0
2016-03-08 12:05:00,35.5,35.7,35.5,35.66,32713.0,26.4183,26.5672,26.4183,26.5374,32713.0
2016-03-08 12:10:00,35.66,35.78,35.65,35.67,43557.0,26.5374,26.6267,26.53,26.5449,43557.0
2016-03-08 12:15:00,35.69,35.75,35.68,35.75,36932.0,26.5597,26.6044,26.5523,26.6044,36932.0
2016-03-08 12:20:00,35.74,35.85,35.74,35.85,76192.0,26.5969,26.6788,26.5969,26.6788,76192.0
2016-03-08 12:25:00,35.84,35.94,35.84,35.88,25970.0,26.6714,26.7458,26.6714,26.7011,25970.0
2016-03-08 12:30:00,35.88,35.9,35.77,35.77,27582.0,26.7011,26.716,26.6193,26.6193,27582.0
2016-03-08 12:35:00,35.77,35.78,35.72,35.72,39170.0,26.6193,26.6267,26.5821,26.5821,39170.0
2016-03-08 12:40:00,35.72,35.72,35.56,35.58,34762.0,26.5821,26.5821,26.463,26.4779,34762.0
2016-03-08 12:45:00,35.58,35.64,35.56,35.63,41463.0,26.4779,26.5225,26.463,26.5151,41463.0
2016-03-08 12:50:00,35.62,35.69,35.6,35.63,27480.0,26.5076,26.5597,26.4928,26.5151,27480.0
2016-03-08 12:55:00,35.64,35.65,35.58,35.61,39539.0,26.5225,26.53,26.4779,26.5002,39539.0
2016-03-08 13:00:00,35.61,35.62,35.56,35.6,48000.0,26.5002,26.5076,26.463,26.4928,48000.0
2016-03-08 13:05:00,35.6,35.63,35.59,35.61,43132.0,26.4928,26.5151,26.4853,26.5002,43132.0
2016-03-08 13:10:00,35.6,35.63,35.5,35.51,54923.0,26.4928,26.5151,26.4183,26.4258,54923.0
2016-03-08 13:15:00,35.51,35.63,35.5,35.58,48869.0,26.4258,26.5151,26.4183,26.4779,48869.0
2016-03-08 13:20:00,35.58,35.69,35.57,35.68,39497.0,26.4779,26.5597,26.4704,26.5523,39497.0
2016-03-08 13:25:00,35.69,35.77,35.65,35.66,48689.0,26.5597,26.6193,26.53,26.5374,48689.0
2016-03-08 13:30:00,35.66,35.71,35.59,35.68,33378.0,26.5374,26.5746,26.4853,26.5523,33378.0
2016-03-08 13:35:00,35.67,35.81,35.66,35.8,36135.0,26.5449,26.649,26.5374,26.6416,36135.0
2016-03-08 13:40:00,35.8,35.81,35.65,35.65,29318.0,26.6416,26.649,26.53,26.53,29318.0
2016-03-08 13:45:00,35.65,35.65,35.57,35.6,53425.0,26.53,26.53,26.4704,26.4928,53425.0
2016-03-08 13:50:00,35.61,35.63,35.55,35.57,40580.0,26.5002,26.5151,26.4556,26.4704,40580.0
2016-03-08 13:55:00,35.57,35.61,35.49,35.49,60533.0,26.4704,26.5002,26.4109,26.4109,60533.0
2016-03-08 14:00:00,35.48,35.57,35.44,35.55,39602.0,26.4035,26.4704,26.3737,26.4556,39602.0
2016-03-08 14:05:00,35.54,35.56,35.52,35.54,39666.0,26.4481,26.463,26.4332,26.4481,39666.0
2016-03-08 14:10:00,35.53,35.67,35.47,35.67,51302.0,26.4407,26.5449,26.396,26.5449,51302.0
2016-03-08 14:15:00,35.65,35.75,35.61,35.74,62164.0,26.53,26.6044,26.5002,26.5969,62164.0
2016-03-08 14:20:00,35.74,35.76,35.53,35.53,49554.0,26.5969,26.6118,26.4407,26.4407,49554.0
2016-03-08 14:25:00,35.54,35.55,35.42,35.44,53659.0,26.4481,26.4556,26.3588,26.3737,53659.0
2016-03-08 14:30:00,35.44,35.46,35.31,35.46,64688.0,26.3737,26.3886,26.2769,26.3886,64688.0
2016-03-08 14:35:00,35.45,35.55,35.43,35.48,78680.0,26.3811,26.4556,26.3663,26.4035,78680.0
2016-03-08 14:40:00,35.48,35.67,35.46,35.62,101203.0,26.4035,26.5449,26.3886,26.5076,101203.0
2016-03-08 14:45:00,35.63,35.65,35.58,35.58,49777.0,26.5151,26.53,26.4779,26.4779,49777.0
2016-03-08 14:50:00,35.57,35.63,35.42,35.53,126464.0,26.4704,26.5151,26.3588,26.4407,126464.0
2016-03-08 14:55:00,35.52,35.63,35.52,35.59,58682.0,26.4332,26.5151,26.4332,26.4853,58682.0
2016-03-08 15:00:00,35.59,35.6,35.44,35.45,79303.0,26.4853,26.4928,26.3737,26.3811,79303.0
2016-03-08 15:05:00,35.45,35.45,35.36,35.38,134760.0,26.3811,26.3811,26.3142,26.329,134760.0
2016-03-08 15:10:00,35.39,35.47,35.35,35.36,98424.0,26.3365,26.396,26.3067,26.3142,98424.0
2016-03-08 15:15:00,35.37,35.39,35.23,35.23,78148.0,26.3216,26.3365,26.2174,26.2174,78148.0
2016-03-08 15:20:00,35.23,35.31,35.19,35.3,62737.0,26.2174,26.2769,26.1876,26.2695,62737.0
2016-03-08 15:25:00,35.31,35.32,35.24,35.24,79378.0,26.2769,26.2844,26.2249,26.2249,79378.0
2016-03-08 15:30:00,35.23,35.38,35.23,35.31,166171.0,26.2174,26.329,26.2174,26.2769,166171.0
2016-03-08 15:35:00,35.31,35.38,35.27,35.27,129250.0,26.2769,26.329,26.2472,26.2472,129250.0
2016-03-08 15:40:00,35.28,35.35,35.25,35.34,125411.0,26.2546,26.3067,26.2323,26.2993,125411.0
2016-03-08 15:45:00,35.33,35.36,35.22,35.23,189827.0,26.2918,26.3142,26.21,26.2174,189827.0
2016-03-08 15:50:00,35.23,35.25,35.13,35.14,209484.0,26.2174,26.2323,26.143,26.1504,209484.0
2016-03-08 15:55:00,35.14,35.21,35.12,35.17,388720.0,26.1504,26.2025,26.1356,26.1728,388720.0
2016-03-09 09:30:00,35.86,35.89,35.65,35.65,59784.0,26.6862,26.7086,26.53,26.53,59784.0
2016-03-09 09:35:00,35.67,35.87,35.59,35.87,46053.0,26.5449,26.6937,26.4853,26.6937,46053.0
2016-03-09 09:40:00,35.9,36.02,35.68,35.8,104809.0,26.716,26.8053,26.5523,26.6416,104809.0
2016-03-09 09:45:00,35.78,35.79,35.61,35.73,195132.0,26.6267,26.6342,26.5002,26.5895,195132.0
2016-03-09 09:50:00,35.73,35.75,35.58,35.7,69338.0,26.5895,26.6044,26.4779,26.5672,69338.0
2016-03-09 09:55:00,35.7,36.0,35.7,35.98,43662.0,26.5672,26.7904,26.5672,26.7755,43662.0
2016-03-09 10:00:00,35.98,36.21,35.96,36.15,94728.0,26.7755,26.9467,26.7607,26.9021,94728.0
2016-03-09 10:05:00,36.16,36.24,36.12,36.16,98034.0,26.9095,26.969,26.8797,26.9095,98034.0
2016-03-09 10:10:00,36.16,36.23,36.13,36.18,110414.0,26.9095,26.9616,26.8872,26.9244,110414.0
2016-03-09 10:15:00,36.17,36.29,36.15,36.23,69865.0,26.9169,27.0062,26.9021,26.9616,69865.0
2016-03-09 10:20:00,36.24,36.31,36.19,36.22,86182.0,26.969,27.0211,26.9318,26.9542,86182.0
2016-03-09 10:25:00,36.21,36.24,36.11,36.23,52753.0,26.9467,26.969,26.8723,26.9616,52753.0
2016-03-09 10:30:00,36.24,36.78,36.24,36.78,174390.0,26.969,27.3709,26.969,27.3709,174390.0
2016-03-09 10:35:00,36.79,37.01,36.69,36.83,117078.0,27.3783,27.5421,27.3039,27.4081,117078.0
2016-03-09 10:40:00,36.84,36.99,36.81,36.83,91036.0,27.4155,27.5272,27.3932,27.4081,91036.0
2016-03-09 10:45:00,36.82,37.0,36.81,36.85,92078.0,27.4007,27.5346,27.3932,27.423,92078.0
2016-03-09 10:50:00,36.85,36.85,36.45,36.48,102071.0,27.423,27.423,27.1253,27.1476,102071.0
2016-03-09 10:55:00,36.47,36.71,36.42,36.63,69835.0,27.1402,27.3188,27.103,27.2593,69835.0
2016-03-09 11:00:00,36.63,36.93,36.63,36.8,79397.0,27.2593,27.4825,27.2593,27.3858,79397.0
2016-03-09 11:05:00,36.79,36.86,36.67,36.72,40975.0,27.3783,27.4304,27.289,27.3262,40975.0
2016-03-09 11:10:00,36.72,36.82,36.62,36.77,51840.0,27.3262,27.4007,27.2518,27.3634,51840.0
2016-03-09 11:15:00,36.79,36.81,36.69,36.72,40639.0,27.3783,27.3932,27.3039,27.3262,40639.0
2016-03-09 11:20:00,36.73,36.84,36.65,36.84,53558.0,27.3337,27.4155,27.2741,27.4155,53558.0
2016-03-09 11:25:00,36.84,36.93,36.82,36.87,45389.0,27.4155,27.4825,27.4007,27.4379,45389.0
2016-03-09 11:30:00,36.88,36.96,36.83,36.87,62808.0,27.4453,27.5048,27.4081,27.4379,62808.0
2016-03-09 11:35:00,36.87,36.88,36.76,36.8,46438.0,27.4379,27.4453,27.356,27.3858,46438.0
2016-03-09 11:40:00,36.8,36.88,36.74,36.87,60600.0,27.3858,27.4453,27.3411,27.4379,60600.0
2016-03-09 11:45:00,36.88,37.05,36.88,36.98,91257.0,27.4453,27.5718,27.4453,27.5197,91257.0
2016-03-09 11:50:00,36.98,37.09,36.91,37.07,53798.0,27.5197,27.6016,27.4676,27.5867,53798.0
2016-03-09 11:55:00,37.07,37.11,37.03,37.07,48696.0,27.5867,27.6165,27.5569,27.5867,48696.0
2016-03-09 12:00:00,37.08,37.1,37.02,37.07,75226.0,27.5941,27.609,27.5495,27.5867,75226.0
2016-03-09 12:05:00,37.07,37.1,37.05,37.08,49481.0,27.5867,27.609,27.5718,27.5941,49481.0
2016-03-09 12:10:00,37.07,37.14,37.06,37.08,53802.0,27.5867,27.6388,27.5793,27.5941,53802.0
2016-03-09 12:15:00,37.08,37.08,36.99,37.01,43201.0,27.5941,27.5941,27.5272,27.5421,43201.0
2016-03-09 12:20:00,37.01,37.01,36.97,36.99,31329.0,27.5421,27.5421,27.5123,27.5272,31329.0
2016-03-09 12:25:00,37.0,37.22,37.0,37.18,52729.0,27.5346,27.6983,27.5346,27.6686,52729.0
2016-03-09 12:30:00,37.18,37.2,37.14,37.18,29617.0,27.6686,27.6834,27.6388,27.6686,29617.0
2016-03-09 12:35:00,37.18,37.18,36.99,37.02,57598.0,27.6686,27.6686,27.5272,27.5495,57598.0
2016-03-09 12:40:00,37.02,37.03,36.93,36.93,43504.0,27.5495,27.5569,27.4825,27.4825,43504.0
2016-03-09 12:45:00,36.92,37.07,36.92,36.94,87258.0,27.4751,27.5867,27.4751,27.49,87258.0
2016-03-09 12:50:00,36.92,37.01,36.92,36.98,40884.0,27.4751,27.5421,27.4751,27.5197,40884.0
2016-03-09 12:55:00,36.97,37.02,36.89,36.91,59744.0,27.5123,27.5495,27.4528,27.4676,59744.0
2016-03-09 13:00:00,36.9,36.95,36.89,36.91,49025.0,27.4602,27.4974,27.4528,27.4676,49025.0
2016-03-09 13:05:00,36.91,36.93,36.89,36.91,67975.0,27.4676,27.4825,27.4528,27.4676,67975.0
2016-03-09 13:10:00,36.9,36.96,36.9,36.95,59970.0,27.4602,27.5048,27.4602,27.4974,59970.0
2016-03-09 13:15:00,36.95,36.95,36.85,36.87,40304.0,27.4974,27.4974,27.423,27.4379,40304.0
2016-03-09 13:20:00,36.88,36.91,36.84,36.85,35819.0,27.4453,27.4676,27.4155,27.423,35819.0
2016-03-09 13:25:00,36.85,36.86,36.78,36.86,45773.0,27.423,27.4304,27.3709,27.4304,45773.0
2016-03-09 13:30:00,36.87,36.95,36.87,36.88,36333.0,27.4379,27.4974,27.4379,27.4453,36333.0
2016-03-09 13:35:00,36.87,36.95,36.86,36.94,40649.0,27.4379,27.4974,27.4304,27.49,40649.0
2016-03-09 13:40:00,36.94,37.01,36.92,37.01,51472.0,27.49,27.5421,27.4751,27.5421,51472.0
2016-03-09 13:45:00,37.0,37.21,37.0,37.21,69767.0,27.5346,27.6909,27.5346,27.6909,69767.0
2016-03-09 13:50:00,37.21,37.24,37.17,37.22,90166.0,27.6909,27.7132,27.6611,27.6983,90166.0
2016-03-09 13:55:00,37.22,37.31,37.2,37.27,62121.0,27.6983,27.7653,27.6834,27.7355,62121.0
2016-03-09 14:00:00,37.27,37.29,37.21,37.25,69313.0,27.7355,27.7504,27.6909,27.7207,69313.0
2016-03-09 14:05:00,37.25,37.29,37.24,37.27,77464.0,27.7207,27.7504,27.7132,27.7355,77464.0
2016-03-09 14:10:00,37.27,37.37,37.27,37.33,86516.0,27.7355,27.81,27.7355,27.7802,86516.0
2016-03-09 14:15:00,37.34,37.42,37.34,37.42,62762.0,27.7876,27.8472,27.7876,27.8472,62762.0
2016-03-09 14:20:00,37.42,37.42,37.26,37.3,79191.0,27.8472,27.8472,27.7281,27.7579,79191.0
2016-03-09 14:25:00,37.31,37.39,37.29,37.36,94386.0,27.7653,27.8248,27.7504,27.8025,94386.0
2016-03-09 14:30:00,37.36,37.4,37.31,37.33,77518.0,27.8025,27.8323,27.7653,27.7802,77518.0
2016-03-09 14:35:00,37.33,37.33,37.25,37.29,81521.0,27.7802,27.7802,27.7207,27.7504,81521.0
2016-03-09 14:40:00,37.28,37.4,37.28,37.4,102894.0,27.743,27.8323,27.743,27.8323,102894.0
2016-03-09 14:45:00,37.39,37.4,37.34,37.38,104265.0,27.8248,27.8323,27.7876,27.8174,104265.0
2016-03-09 14:50:00,37.38,37.39,37.17,37.19,111178.0,27.8174,27.8248,27.6611,27.676,111178.0
2016-03-09 14:55:00,37.18,37.25,37.17,37.23,115421.0,27.6686,27.7207,27.6611,27.7058,115421.0
2016-03-09 15:00:00,37.24,37.28,37.2,37.28,100748.0,27.7132,27.743,27.6834,27.743,100748.0
2016-03-09 15:05:00,37.29,37.29,37.11,37.11,58611.0,27.7504,27.7504,27.6165,27.6165,58611.0
2016-03-09 15:10:00,37.1,37.1,36.99,36.99,82604.0,27.609,27.609,27.5272,27.5272,82604.0
2016-03-09 15:15:00,36.99,37.14,36.98,37.12,107976.0,27.5272,27.6388,27.5197,27.6239,107976.0
2016-03-09 15:20:00,37.12,37.19,37.11,37.17,139020.0,27.6239,27.676,27.6165,27.6611,139020.0
2016-03-09 15:25:00,37.17,37.18,37.15,37.16,84372.0,27.6611,27.6686,27.6462,27.6537,84372.0
2016-03-09 15:30:00,37.15,37.22,37.13,37.19,183061.0,27.6462,27.6983,27.6314,27.676,183061.0
2016-03-09 15:35:00,37.18,37.18,37.07,37.08,119208.0,27.6686,27.6686,27.5867,27.5941,119208.0
2016-03-09 15:40:00,37.07,37.08,36.99,37.04,166365.0,27.5867,27.5941,27.5272,27.5644,166365.0
2016-03-09 15:45:00,37.05,37.05,36.97,36.98,169781.0,27.5718,27.5718,27.5123,27.5197,169781.0
2016-03-09 15:50:00,36.98,36.98,36.91,36.96,254937.0,27.5197,27.5197,27.4676,27.5048,254937.0
2016-03-09 15:55:00,36.95,37.07,36.95,37.05,361505.0,27.4974,27.5867,27.4974,27.5718,361505.0
2016-03-10 09:30:00,36.83,36.95,36.11,36.41,132759.0,27.4081,27.4974,26.8723,27.0955,132759.0
2016-03-10 09:35:00,36.43,36.48,35.93,36.25,72696.0,27.1104,27.1476,26.7383,26.9765,72696.0
2016-03-10 09:40:00,36.18,36.18,35.98,36.03,46474.0,26.9244,26.9244,26.7755,26.8128,46474.0
2016-03-10 09:45:00,36.02,36.08,35.7,36.06,90039.0,26.8053,26.85,26.5672,26.8351,90039.0
2016-03-10 09:50:00,36.04,36.19,35.97,36.18,88233.0,26.8202,26.9318,26.7681,26.9244,88233.0
2016-03-10 09:55:00,36.17,36.46,36.1,36.35,101919.0,26.9169,27.1328,26.8648,27.0509,101919.0
2016-03-10 10:00:00,36.33,36.42,36.23,36.25,164778.0,27.036,27.103,26.9616,26.9765,164778.0
2016-03-10 10:05:00,36.23,36.26,36.04,36.12,71595.0,26.9616,26.9839,26.8202,26.8797,71595.0
2016-03-10 10:10:00,36.12,36.19,35.98,36.17,59232.0,26.8797,26.9318,26.7755,26.9169,59232.0
2016-03-10 10:15:00,36.18,36.23,36.06,36.07,64267.0,26.9244,26.9616,26.8351,26.8425,64267.0
2016-03-10 10:20:00,36.07,36.13,35.93,36.07,72846.0,26.8425,26.8872,26.7383,26.8425,72846.0
2016-03-10 10:25:00,36.07,36.08,35.92,36.01,36582.0,26.8425,26.85,26.7309,26.7979,36582.0
2016-03-10 10:30:00,36.02,36.03,35.85,35.86,89480.0,26.8053,26.8128,26.6788,26.6862,89480.0
2016-03-10 10:35:00,35.85,35.9,35.72,35.89,61555.0,26.6788,26.716,26.5821,26.7086,61555.0
2016-03-10 10:40:00,35.89,35.98,35.82,35.95,38638.0,26.7086,26.7755,26.6565,26.7532,38638.0
2016-03-10 10:45:00,35.94,35.95,35.74,35.75,67942.0,26.7458,26.7532,26.5969,26.6044,67942.0
2016-03-10 10:50:00,35.75,36.04,35.73,36.0,90260.0,26.6044,26.8202,26.5895,26.7904,90260.0
2016-03-10 10:55:00,35.98,36.0,35.82,35.92,118216.0,26.7755,26.7904,26.6565,26.7309,118216.0
2016-03-10 11:00:00,35.91,36.06,35.89,36.04,115542.0,26.7235,26.8351,26.7086,26.8202,115542.0
2016-03-10 11:05:00,36.03,36.07,35.88,36.05,114851.0,26.8128,26.8425,26.7011,26.8276,114851.0
2016-03-10 11:10:00,36.05,36.12,35.94,36.05,87355.0,26.8276,26.8797,26.7458,26.8276,87355.0
2016-03-10 11:15:00,36.07,36.07,35.92,36.01,88473.0,26.8425,26.8425,26.7309,26.7979,88473.0
2016-03-10 11:20:00,36.03,36.07,35.92,36.0,110843.0,26.8128,26.8425,26.7309,26.7904,110843.0
2016-03-10 11:25:00,36.0,36.05,35.92,36.01,80718.0,26.7904,26.8276,26.7309,26.7979,80718.0
2016-03-10 11:30:00,36.01,36.06,35.97,36.03,76733.0,26.7979,26.8351,26.7681,26.8128,76733.0
2016-03-10 11:35:00,36.02,36.06,35.95,36.0,86969.0,26.8053,26.8351,26.7532,26.7904,86969.0
2016-03-10 11:40:00,36.0,36.18,36.0,36.15,93584.0,26.7904,26.9244,26.7904,26.9021,93584.0
2016-03-10 11:45:00,36.15,36.28,36.13,36.25,51125.0,26.9021,26.9988,26.8872,26.9765,51125.0
2016-03-10 11:50:00,36.26,36.34,36.17,36.17,47255.0,26.9839,27.0435,26.9169,26.9169,47255.0
2016-03-10 11:55:00,36.17,36.25,36.16,36.24,42717.0,26.9169,26.9765,26.9095,26.969,42717.0
2016-03-10 12:00:00,36.23,36.33,36.19,36.27,46780.0,26.9616,27.036,26.9318,26.9914,46780.0
2016-03-10 12:05:00,36.27,36.27,36.12,36.15,31339.0,26.9914,26.9914,26.8797,26.9021,31339.0
2016-03-10 12:10:00,36.15,36.15,36.03,36.04,33719.0,26.9021,26.9021,26.8128,26.8202,33719.0
2016-03-10 12:15:00,36.03,36.05,35.95,36.01,54885.0,26.8128,26.8276,26.7532,26.7979,54885.0
2016-03-10 12:20:00,36.0,36.02,35.96,35.96,34213.0,26.7904,26.8053,26.7607,26.7607,34213.0
2016-03-10 12:25:00,35.96,36.03,35.89,36.01,40124.0,26.7607,26.8128,26.7086,26.7979,40124.0
2016-03-10 12:30:00,36.01,36.04,35.97,36.01,35004.0,26.7979,26.8202,26.7681,26.7979,35004.0
2016-03-10 12:35:00,36.01,36.02,35.92,35.93,51954.0,26.7979,26.8053,26.7309,26.7383,51954.0
2016-03-10 12:40:00,35.93,36.02,35.92,35.92,73897.0,26.7383,26.8053,26.7309,26.7309,73897.0
2016-03-10 12:45:00,35.92,35.93,35.82,35.84,52717.0,26.7309,26.7383,26.6565,26.6714,52717.0
2016-03-10 12:50:00,35.84,35.96,35.84,35.88,29854.0,26.6714,26.7607,26.6714,26.7011,29854.0
2016-03-10 12:55:00,35.89,35.96,35.84,35.87,38215.0,26.7086,26.7607,26.6714,26.6937,38215.0
2016-03-10 13:00:00,35.88,35.92,35.84,35.88,43255.0,26.7011,26.7309,26.6714,26.7011,43255.0
2016-03-10 13:05:00,35.88,36.01,35.87,35.88,51136.0,26.7011,26.7979,26.6937,26.7011,51136.0
2016-03-10 13:10:00,35.88,35.9,35.76,35.81,41566.0,26.7011,26.716,26.6118,26.649,41566.0
2016-03-10 13:15:00,35.82,35.97,35.81,35.97,39841.0,26.6565,26.7681,26.649,26.7681,39841.0
2016-03-10 13:20:00,35.97,36.02,35.95,35.96,34805.0,26.7681,26.8053,26.7532,26.7607,34805.0
2016-03-10 13:25:00,35.96,36.1,35.93,36.07,41416.0,26.7607,26.8648,26.7383,26.8425,41416.0
2016-03-10 13:30:00,36.08,36.15,36.06,36.14,47017.0,26.85,26.9021,26.8351,26.8946,47017.0
2016-03-10 13:35:00,36.15,36.2,36.11,36.17,32659.0,26.9021,26.9393,26.8723,26.9169,32659.0
2016-03-10 13:40:00,36.17,36.17,36.04,36.05,34133.0,26.9169,26.9169,26.8202,26.8276,34133.0
2016-03-10 13:45:00,36.05,36.09,36.03,36.07,33150.0,26.8276,26.8574,26.8128,26.8425,33150.0
2016-03-10 13:50:00,36.07,36.2,36.07,36.2,35063.0,26.8425,26.9393,26.8425,26.9393,35063.0
2016-03-10 13:55:00,36.2,36.23,36.09,36.11,45206.0,26.9393,26.9616,26.8574,26.8723,45206.0
2016-03-10 14:00:00,36.1,36.12,36.06,36.11,31757.0,26.8648,26.8797,26.8351,26.8723,31757.0
2016-03-10 14:05:00,36.11,36.13,35.96,35.96,45305.0,26.8723,26.8872,26.7607,26.7607,45305.0
2016-03-10 14:10:00,35.95,35.97,35.9,35.93,81719.0,26.7532,26.7681,26.716,26.7383,81719.0
2016-03-10 14:15:00,35.93,35.94,35.86,35.92,36088.0,26.7383,26.7458,26.6862,26.7309,36088.0
2016-03-10 14:20:00,35.92,36.12,35.91,36.12,46149.0,26.7309,26.8797,26.7235,26.8797,46149.0
2016-03-10 14:25:00,36.13,36.16,36.07,36.11,43099.0,26.8872,26.9095,26.8425,26.8723,43099.0
2016-03-10 14:30:00,36.12,36.19,36.09,36.18,35174.0,26.8797,26.9318,26.8574,26.9244,35174.0
2016-03-10 14:35:00,36.18,36.21,36.07,36.1,44271.0,26.9244,26.9467,26.8425,26.8648,44271.0
2016-03-10 14:40:00,36.1,36.25,36.1,36.22,38993.0,26.8648,26.9765,26.8648,26.9542,38993.0
2016-03-10 14:45:00,36.22,36.26,36.19,36.25,43446.0,26.9542,26.9839,26.9318,26.9765,43446.0
2016-03-10 14:50:00,36.25,36.3,36.17,36.17,43304.0,26.9765,27.0137,26.9169,26.9169,43304.0
2016-03-10 14:55:00,36.16,36.21,36.14,36.21,34223.0,26.9095,26.9467,26.8946,26.9467,34223.0
2016-03-10 15:00:00,36.21,36.28,36.17,36.2,37928.0,26.9467,26.9988,26.9169,26.9393,37928.0
2016-03-10 15:05:00,36.2,36.28,36.18,36.25,33136.0,26.9393,26.9988,26.9244,26.9765,33136.0
2016-03-10 15:10:00,36.26,36.32,36.2,36.31,51172.0,26.9839,27.0286,26.9393,27.0211,51172.0
2016-03-10 15:15:00,36.31,36.4,36.3,36.31,56412.0,27.0211,27.0881,27.0137,27.0211,56412.0
2016-03-10 15:20:00,36.3,36.31,36.2,36.21,53382.0,27.0137,27.0211,26.9393,26.9467,53382.0
2016-03-10 15:25:00,36.21,36.46,36.19,36.39,63686.0,26.9467,27.1328,26.9318,27.0807,63686.0
2016-03-10 15:30:00,36.39,36.45,36.35,36.42,70241.0,27.0807,27.1253,27.0509,27.103,70241.0
2016-03-10 15:35:00,36.43,36.45,36.28,36.29,74767.0,27.1104,27.1253,26.9988,27.0062,74767.0
2016-03-10 15:40:00,36.29,36.33,36.25,36.32,82485.0,27.0062,27.036,26.9765,27.0286,82485.0
2016-03-10 15:45:00,36.32,36.32,36.2,36.2,93446.0,27.0286,27.0286,26.9393,26.9393,93446.0
2016-03-10 15:50:00,36.21,36.3,36.2,36.25,108104.0,26.9467,27.0137,26.9393,26.9765,108104.0
2016-03-10 15:55:00,36.26,36.34,36.21,36.34,192421.0,26.9839,27.0435,26.9467,27.0435,192421.0
2016-03-11 09:30:00,36.95,37.1,36.72,36.92,118889.0,27.4974,27.609,27.3262,27.4751,118889.0
2016-03-11 09:35:00,36.95,37.17,36.81,36.81,63860.0,27.4974,27.6611,27.3932,27.3932,63860.0
2016-03-11 09:40:00,36.8,36.8,36.51,36.77,61056.0,27.3858,27.3858,27.17,27.3634,61056.0
2016-03-11 09:45:00,36.76,36.76,36.54,36.62,53612.0,27.356,27.356,27.1923,27.2518,53612.0
2016-03-11 09:50:00,36.61,36.64,36.51,36.58,106110.0,27.2444,27.2667,27.17,27.2221,106110.0
2016-03-11 09:55:00,36.56,36.63,36.46,36.49,63255.0,27.2072,27.2593,27.1328,27.1551,63255.0
2016-03-11 10:00:00,36.5,36.53,36.36,36.46,72866.0,27.1625,27.1848,27.0583,27.1328,72866.0
2016-03-11 10:05:00,36.47,36.49,36.37,36.44,62782.0,27.1402,27.1551,27.0658,27.1179,62782.0
2016-03-11 10:10:00,36.45,36.52,36.39,36.4,142610.0,27.1253,27.1774,27.0807,27.0881,142610.0
2016-03-11 10:15:00,36.39,36.41,36.31,36.33,73390.0,27.0807,27.0955,27.0211,27.036,73390.0
2016-03-11 10:20:00,36.34,36.34,36.2,36.26,61097.0,27.0435,27.0435,26.9393,26.9839,61097.0
2016-03-11 10:25:00,36.26,36.4,36.24,36.38,88117.0,26.9839,27.0881,26.969,27.0732,88117.0
2016-03-11 10:30:00,36.39,36.62,36.38,36.59,75645.0,27.0807,27.2518,27.0732,27.2295,75645.0
2016-03-11 10:35:00,36.58,36.67,36.54,36.67,45840.0,27.2221,27.289,27.1923,27.289,45840.0
2016-03-11 10:40:00,36.66,36.81,36.66,36.72,49861.0,27.2816,27.3932,27.2816,27.3262,49861.0
2016-03-11 10:45:00,36.72,36.73,36.61,36.66,41726.0,27.3262,27.3337,27.2444,27.2816,41726.0
2016-03-11 10:50:00,36.67,36.81,36.67,36.81,37152.0,27.289,27.3932,27.289,27.3932,37152.0
2016-03-11 10:55:00,36.82,36.82,36.74,36.77,57141.0,27.4007,27.4007,27.3411,27.3634,57141.0
2016-03-11 11:00:00,36.76,36.89,36.71,36.84,52258.0,27.356,27.4528,27.3188,27.4155,52258.0
2016-03-11 11:05:00,36.83,37.06,36.8,37.05,49565.0,27.4081,27.5793,27.3858,27.5718,49565.0
2016-03-11 11:10:00,37.05,37.09,36.98,37.06,37902.0,27.5718,27.6016,27.5197,27.5793,37902.0
2016-03-11 11:15:00,37.06,37.17,37.05,37.13,61246.0,27.5793,27.6611,27.5718,27.6314,61246.0
2016-03-11 11:20:00,37.14,37.15,37.09,37.14,30825.0,27.6388,27.6462,27.6016,27.6388,30825.0
2016-03-11 11:25:00,37.14,37.24,37.13,37.23,34358.0,27.6388,27.7132,27.6314,27.7058,34358.0
2016-03-11 11:30:00,37.23,37.23,36.98,37.04,55166.0,27.7058,27.7058,27.5197,27.5644,55166.0
2016-03-11 11:35:00,37.04,37.16,37.01,37.16,32797.0,27.5644,27.6537,27.5421,27.6537,32797.0
2016-03-11 11:40:00,37.16,37.18,37.08,37.15,29675.0,27.6537,27.6686,27.5941,27.6462,29675.0
2016-03-11 11:45:00,37.15,37.15,37.03,37.07,29630.0,27.6462,27.6462,27.5569,27.5867,29630.0
2016-03-11 11:50:00,37.07,37.18,37.06,37.16,41248.0,27.5867,27.6686,27.5793,27.6537,41248.0
2016-03-11 11:55:00,37.16,37.22,37.14,37.17,54468.0,27.6537,27.6983,27.6388,27.6611,54468.0
2016-03-11 12:00:00,37.19,37.32,37.17,37.29,39785.0,27.676,27.7727,27.6611,27.7504,39785.0
2016-03-11 12:05:00,37.3,37.39,37.3,37.37,44719.0,27.7579,27.8248,27.7579,27.81,44719.0
2016-03-11 12:10:00,37.37,37.45,37.36,37.44,40250.0,27.81,27.8695,27.8025,27.862,40250.0
2016-03-11 12:15:00,37.43,37.46,37.4,37.46,36250.0,27.8546,27.8769,27.8323,27.8769,36250.0
2016-03-11 12:20:00,37.45,37.56,37.45,37.54,56459.0,27.8695,27.9514,27.8695,27.9365,56459.0
2016-03-11 12:25:00,37.55,37.56,37.51,37.54,36900.0,27.9439,27.9514,27.9141,27.9365,36900.0
2016-03-11 12:30:00,37.55,37.59,37.51,37.53,34583.0,27.9439,27.9737,27.9141,27.929,34583.0
2016-03-11 12:35:00,37.52,37.52,37.47,37.48,41067.0,27.9216,27.9216,27.8844,27.8918,41067.0
2016-03-11 12:40:00,37.49,37.51,37.45,37.49,31951.0,27.8993,27.9141,27.8695,27.8993,31951.0
2016-03-11 12:45:00,37.49,37.56,37.47,37.54,31414.0,27.8993,27.9514,27.8844,27.9365,31414.0
2016-03-11 12:50:00,37.54,37.57,37.51,37.55,24858.0,27.9365,27.9588,27.9141,27.9439,24858.0
2016-03-11 12:55:00,37.55,37.58,37.48,37.49,25883.0,27.9439,27.9662,27.8918,27.8993,25883.0
2016-03-11 13:00:00,37.48,37.49,37.4,37.43,26800.0,27.8918,27.8993,27.8323,27.8546,26800.0
2016-03-11 13:05:00,37.44,37.44,37.33,37.39,37433.0,27.862,27.862,27.7802,27.8248,37433.0
2016-03-11 13:10:00,37.39,37.54,37.39,37.48,41494.0,27.8248,27.9365,27.8248,27.8918,41494.0
2016-03-11 13:15:00,37.48,37.51,37.45,37.49,31261.0,27.8918,27.9141,27.8695,27.8993,31261.0
2016-03-11 13:20:00,37.5,37.53,37.47,37.53,25034.0,27.9067,27.929,27.8844,27.929,25034.0
2016-03-11 13:25:00,37.53,37.6,37.52,37.6,42440.0,27.929,27.9811,27.9216,27.9811,42440.0
2016-03-11 13:30:00,37.6,37.6,37.52,37.53,34417.0,27.9811,27.9811,27.9216,27.929,34417.0
2016-03-11 13:35:00,37.53,37.56,37.5,37.55,23452.0,27.929,27.9514,27.9067,27.9439,23452.0
2016-03-11 13:40:00,37.55,37.62,37.54,37.58,29619.0,27.9439,27.996,27.9365,27.9662,29619.0
2016-03-11 13:45:00,37.58,37.58,37.45,37.54,31856.0,27.9662,27.9662,27.8695,27.9365,31856.0
2016-03-11 13:50:00,37.55,37.62,37.55,37.6,36129.0,27.9439,27.996,27.9439,27.9811,36129.0
2016-03-11 13:55:00,37.61,37.7,37.61,37.66,27078.0,27.9886,28.0555,27.9886,28.0258,27078.0
2016-03-11 14:00:00,37.67,37.75,37.66,37.73,37265.0,28.0332,28.0927,28.0258,28.0779,37265.0
2016-03-11 14:05:00,37.73,37.78,37.69,37.72,29852.0,28.0779,28.1151,28.0481,28.0704,29852.0
2016-03-11 14:10:00,37.72,37.76,37.69,37.72,37350.0,28.0704,28.1002,28.0481,28.0704,37350.0
2016-03-11 14:15:00,37.71,37.73,37.69,37.71,34785.0,28.063,28.0779,28.0481,28.063,34785.0
2016-03-11 14:20:00,37.71,37.76,37.69,37.71,37537.0,28.063,28.1002,28.0481,28.063,37537.0
2016-03-11 14:25:00,37.71,37.72,37.64,37.67,38657.0,28.063,28.0704,28.0109,28.0332,38657.0
2016-03-11 14:30:00,37.68,37.69,37.59,37.61,28585.0,28.0407,28.0481,27.9737,27.9886,28585.0
2016-03-11 14:35:00,37.61,37.64,37.59,37.62,30173.0,27.9886,28.0109,27.9737,27.996,30173.0
2016-03-11 14:40:00,37.62,37.65,37.55,37.65,33639.0,27.996,28.0183,27.9439,28.0183,33639.0
2016-03-11 14:45:00,37.65,37.72,37.64,37.69,30840.0,28.0183,28.0704,28.0109,28.0481,30840.0
2016-03-11 14:50:00,37.68,37.69,37.64,37.66,23048.0,28.0407,28.0481,28.0109,28.0258,23048.0
2016-03-11 14:55:00,37.65,37.71,37.64,37.69,43151.0,28.0183,28.063,28.0109,28.0481,43151.0
2016-03-11 15:00:00,37.69,37.78,37.68,37.77,43490.0,28.0481,28.1151,28.0407,28.1076,43490.0
2016-03-11 15:05:00,37.78,37.84,37.75,37.84,43250.0,28.1151,28.1597,28.0927,28.1597,43250.0
2016-03-11 15:10:00,37.84,37.89,37.81,37.83,55164.0,28.1597,28.1969,28.1374,28.1523,55164.0
2016-03-11 15:15:00,37.83,37.88,37.81,37.88,57441.0,28.1523,28.1895,28.1374,28.1895,57441.0
2016-03-11 15:20:00,37.87,37.92,37.87,37.9,71550.0,28.182,28.2193,28.182,28.2044,71550.0
2016-03-11 15:25:00,37.9,37.91,37.81,37.86,61463.0,28.2044,28.2118,28.1374,28.1746,61463.0
2016-03-11 15:30:00,37.85,37.88,37.82,37.85,64052.0,28.1672,28.1895,28.1448,28.1672,64052.0
2016-03-11 15:35:00,37.85,37.85,37.69,37.71,86414.0,28.1672,28.1672,28.0481,28.063,86414.0
2016-03-11 15:40:00,37.7,37.76,37.7,37.75,147829.0,28.0555,28.1002,28.0555,28.0927,147829.0
2016-03-11 15:45:00,37.76,37.78,37.7,37.72,147350.0,28.1002,28.1151,28.0555,28.0704,147350.0
2016-03-11 15:50:00,37.72,37.72,37.64,37.66,171149.0,28.0704,28.0704,28.0109,28.0258,171149.0
2016-03-11 15:55:00,37.66,37.73,37.62,37.71,325516.0,28.0258,28.0779,27.996,28.063,325516.0
2016-03-14 09:30:00,37.15,37.53,37.12,37.47,78231.0,27.6462,27.929,27.6239,27.8844,78231.0
2016-03-14 09:35:00,37.48,37.58,37.3,37.51,64413.0,27.8918,27.9662,27.7579,27.9141,64413.0
2016-03-14 09:40:00,37.52,37.63,37.43,37.6,30509.0,27.9216,28.0034,27.8546,27.9811,30509.0
2016-03-14 09:45:00,37.59,37.68,37.57,37.59,30687.0,27.9737,28.0407,27.9588,27.9737,30687.0
2016-03-14 09:50:00,37.56,37.57,37.42,37.46,63174.0,27.9514,27.9588,27.8472,27.8769,63174.0
2016-03-14 09:55:00,37.44,37.48,37.08,37.11,64279.0,27.862,27.8918,27.5941,27.6165,64279.0
2016-03-14 10:00:00,37.08,37.13,36.93,37.09,44449.0,27.5941,27.6314,27.4825,27.6016,44449.0
2016-03-14 10:05:00,37.09,37.09,36.86,36.87,83736.0,27.6016,27.6016,27.4304,27.4379,83736.0
2016-03-14 10:10:00,36.86,37.02,36.83,37.02,54391.0,27.4304,27.5495,27.4081,27.5495,54391.0
2016-03-14 10:15:00,37.03,37.07,36.9,36.97,73129.0,27.5569,27.5867,27.4602,27.5123,73129.0
2016-03-14 10:20:00,36.99,36.99,36.88,36.93,48784.0,27.5272,27.5272,27.4453,27.4825,48784.0
2016-03-14 10:25:00,36.94,37.02,36.83,36.83,69791.0,27.49,27.5495,27.4081,27.4081,69791.0
2016-03-14 10:30:00,36.83,37.01,36.77,36.93,61460.0,27.4081,27.5421,27.3634,27.4825,61460.0
2016-03-14 10:35:00,36.92,37.01,36.92,36.99,40562.0,27.4751,27.5421,27.4751,27.5272,40562.0
2016-03-14 10:40:00,36.98,37.03,36.95,37.0,49792.0,27.5197,27.5569,27.4974,27.5346,49792.0
2016-03-14 10:45:00,36.99,37.12,36.95,37.05,38137.0,27.5272,27.6239,27.4974,27.5718,38137.0
2016-03-14 10:50:00,37.05,37.05,36.86,36.87,28448.0,27.5718,27.5718,27.4304,27.4379,28448.0
2016-03-14 10:55:00,36.85,36.97,36.84,36.91,40195.0,27.423,27.5123,27.4155,27.4676,40195.0
2016-03-14 11:00:00,36.9,36.97,36.86,36.86,42258.0,27.4602,27.5123,27.4304,27.4304,42258.0
2016-03-14 11:05:00,36.86,36.86,36.76,36.82,45871.0,27.4304,27.4304,27.356,27.4007,45871.0
2016-03-14 11:10:00,36.82,36.89,36.78,36.85,28098.0,27.4007,27.4528,27.3709,27.423,28098.0
2016-03-14 11:15:00,36.86,36.89,36.77,36.89,41030.0,27.4304,27.4528,27.3634,27.4528,41030.0
2016-03-14 11:20:00,36.89,36.91,36.78,36.82,35124.0,27.4528,27.4676,27.3709,27.4007,35124.0
2016-03-14 11:25:00,36.82,36.94,36.8,36.83,72086.0,27.4007,27.49,27.3858,27.4081,72086.0
2016-03-14 11:30:00,36.83,36.85,36.66,36.68,58201.0,27.4081,27.423,27.2816,27.2965,58201.0
2016-03-14 11:35:00,36.68,36.73,36.64,36.66,31595.0,27.2965,27.3337,27.2667,27.2816,31595.0
2016-03-14 11:40:00,36.65,36.71,36.6,36.61,38248.0,27.2741,27.3188,27.2369,27.2444,38248.0
2016-03-14 11:45:00,36.6,36.6,36.53,36.57,21497.0,27.2369,27.2369,27.1848,27.2146,21497.0
2016-03-14 11:50:00,36.57,36.76,36.55,36.74,34575.0,27.2146,27.356,27.1997,27.3411,34575.0
2016-03-14 11:55:00,36.73,36.73,36.53,36.55,35146.0,27.3337,27.3337,27.1848,27.1997,35146.0
2016-03-14 12:00:00,36.53,36.57,36.38,36.4,56479.0,27.1848,27.2146,27.0732,27.0881,56479.0
2016-03-14 12:05:00,36.4,36.42,36.33,36.41,19701.0,27.0881,27.103,27.036,27.0955,19701.0
2016-03-14 12:10:00,36.41,36.51,36.4,36.48,31395.0,27.0955,27.17,27.0881,27.1476,31395.0
2016-03-14 12:15:00,36.48,36.55,36.45,36.55,17694.0,27.1476,27.1997,27.1253,27.1997,17694.0
2016-03-14 12:20:00,36.56,36.68,36.55,36.67,26525.0,27.2072,27.2965,27.1997,27.289,26525.0
2016-03-14 12:25:00,36.68,36.68,36.53,36.53,20104.0,27.2965,27.2965,27.1848,27.1848,20104.0
2016-03-14 12:30:00,36.52,36.65,36.5,36.61,29334.0,27.1774,27.2741,27.1625,27.2444,29334.0
2016-03-14 12:35:00,36.61,36.63,36.53,36.6,24620.0,27.2444,27.2593,27.1848,27.2369,24620.0
2016-03-14 12:40:00,36.6,36.66,36.59,36.61,19394.0,27.2369,27.2816,27.2295,27.2444,19394.0
2016-03-14 12:45:00,36.61,36.68,36.59,36.6,21618.0,27.2444,27.2965,27.2295,27.2369,21618.0
2016-03-14 12:50:00,36.6,36.69,36.59,36.69,20654.0,27.2369,27.3039,27.2295,27.3039,20654.0
2016-03-14 12:55:00,36.69,36.75,36.67,36.73,23402.0,27.3039,27.3486,27.289,27.3337,23402.0
2016-03-14 13:00:00,36.73,36.73,36.68,36.72,33451.0,27.3337,27.3337,27.2965,27.3262,33451.0
2016-03-14 13:05:00,36.73,36.77,36.69,36.76,28107.0,27.3337,27.3634,27.3039,27.356,28107.0
2016-03-14 13:10:00,36.76,36.83,36.68,36.68,30567.0,27.356,27.4081,27.2965,27.2965,30567.0
2016-03-14 13:15:00,36.69,36.73,36.63,36.69,31246.0,27.3039,27.3337,27.2593,27.3039,31246.0
2016-03-14 13:20:00,36.68,36.74,36.67,36.72,16923.0,27.2965,27.3411,27.289,27.3262,16923.0
2016-03-14 13:25:00,36.72,36.81,36.7,36.73,39308.0,27.3262,27.3932,27.3114,27.3337,39308.0
2016-03-14 13:30:00,36.72,36.83,36.72,36.8,20395.0,27.3262,27.4081,27.3262,27.3858,20395.0
2016-03-14 13:35:00,36.8,36.84,36.78,36.8,24490.0,27.3858,27.4155,27.3709,27.3858,24490.0
2016-03-14 13:40:00,36.8,36.81,36.72,36.73,20475.0,27.3858,27.3932,27.3262,27.3337,20475.0
2016-03-14 13:45:00,36.74,36.75,36.69,36.74,19223.0,27.3411,27.3486,27.3039,27.3411,19223.0
2016-03-14 13:50:00,36.74,36.83,36.7,36.8,24537.0,27.3411,27.4081,27.3114,27.3858,24537.0
2016-03-14 13:55:00,36.8,36.8,36.73,36.75,15634.0,27.3858,27.3858,27.3337,27.3486,15634.0
2016-03-14 14:00:00,36.76,36.77,36.66,36.68,38073.0,27.356,27.3634,27.2816,27.2965,38073.0
2016-03-14 14:05:00,36.68,36.79,36.68,36.76,22877.0,27.2965,27.3783,27.2965,27.356,22877.0
2016-03-14 14:10:00,36.76,36.86,36.73,36.85,35833.0,27.356,27.4304,27.3337,27.423,35833.0
2016-03-14 14:15:00,36.85,36.89,36.78,36.83,85558.0,27.423,27.4528,27.3709,27.4081,85558.0
2016-03-14 14:20:00,36.83,36.99,36.83,36.94,30673.0,27.4081,27.5272,27.4081,27.49,30673.0
2016-03-14 14:25:00,36.94,36.94,36.85,36.92,31817.0,27.49,27.49,27.423,27.4751,31817.0
2016-03-14 14:30:00,36.93,36.96,36.89,36.93,22637.0,27.4825,27.5048,27.4528,27.4825,22637.0
2016-03-14 14:35:00,36.93,36.97,36.92,36.96,61028.0,27.4825,27.5123,27.4751,27.5048,61028.0
2016-03-14 14:40:00,36.95,36.99,36.87,36.87,24595.0,27.4974,27.5272,27.4379,27.4379,24595.0
2016-03-14 14:45:00,36.86,36.91,36.83,36.84,34317.0,27.4304,27.4676,27.4081,27.4155,34317.0
2016-03-14 14:50:00,36.83,36.84,36.75,36.79,41000.0,27.4081,27.4155,27.3486,27.3783,41000.0
2016-03-14 14:55:00,36.8,36.85,36.8,36.83,25017.0,27.3858,27.423,27.3858,27.4081,25017.0
2016-03-14 15:00:00,36.83,36.84,36.79,36.83,34298.0,27.4081,27.4155,27.3783,27.4081,34298.0
2016-03-14 15:05:00,36.83,36.85,36.81,36.84,30108.0,27.4081,27.423,27.3932,27.4155,30108.0
2016-03-14 15:10:00,36.83,36.84,36.78,36.8,128476.0,27.4081,27.4155,27.3709,27.3858,128476.0
2016-03-14 15:15:00,36.8,36.8,36.74,36.77,36759.0,27.3858,27.3858,27.3411,27.3634,36759.0
2016-03-14 15:20:00,36.77,36.84,36.76,36.8,134878.0,27.3634,27.4155,27.356,27.3858,134878.0
2016-03-14 15:25:00,36.8,36.93,36.79,36.91,61891.0,27.3858,27.4825,27.3783,27.4676,61891.0
2016-03-14 15:30:00,36.92,36.96,36.87,36.96,90853.0,27.4751,27.5048,27.4379,27.5048,90853.0
2016-03-14 15:35:00,36.96,37.05,36.95,37.0,81127.0,27.5048,27.5718,27.4974,27.5346,81127.0
2016-03-14 15:40:00,37.0,37.05,36.99,37.04,83271.0,27.5346,27.5718,27.5272,27.5644,83271.0
2016-03-14 15:45:00,37.03,37.06,36.99,37.06,170346.0,27.5569,27.5793,27.5272,27.5793,170346.0
2016-03-14 15:50:00,37.06,37.08,37.02,37.08,159702.0,27.5793,27.5941,27.5495,27.5941,159702.0
2016-03-14 15:55:00,37.07,37.11,37.03,37.03,287030.0,27.5867,27.6165,27.5569,27.5569,287030.0
2016-03-15 09:30:00,36.38,36.89,36.36,36.75,89278.0,27.0732,27.4528,27.0583,27.3486,89278.0
2016-03-15 09:35:00,36.79,36.79,36.27,36.37,46983.0,27.3783,27.3783,26.9914,27.0658,46983.0
2016-03-15 09:40:00,36.37,36.46,36.19,36.44,62220.0,27.0658,27.1328,26.9318,27.1179,62220.0
2016-03-15 09:45:00,36.44,36.47,36.14,36.17,48451.0,27.1179,27.1402,26.8946,26.9169,48451.0
2016-03-15 09:50:00,36.17,36.22,36.04,36.08,50226.0,26.9169,26.9542,26.8202,26.85,50226.0
2016-03-15 09:55:00,36.09,36.12,36.01,36.1,34430.0,26.8574,26.8797,26.7979,26.8648,34430.0
2016-03-15 10:00:00,36.08,36.2,35.92,35.95,127809.0,26.85,26.9393,26.7309,26.7532,127809.0
2016-03-15 10:05:00,35.93,36.19,35.93,36.08,49095.0,26.7383,26.9318,26.7383,26.85,49095.0
2016-03-15 10:10:00,36.08,36.33,36.07,36.33,42350.0,26.85,27.036,26.8425,27.036,42350.0
2016-03-15 10:15:00,36.33,36.36,36.24,36.26,36995.0,27.036,27.0583,26.969,26.9839,36995.0
2016-03-15 10:20:00,36.24,36.24,36.14,36.16,35774.0,26.969,26.969,26.8946,26.9095,35774.0
2016-03-15 10:25:00,36.17,36.25,36.08,36.25,38318.0,26.9169,26.9765,26.85,26.9765,38318.0
2016-03-15 10:30:00,36.24,36.44,36.24,36.35,52430.0,26.969,27.1179,26.969,27.0509,52430.0
2016-03-15 10:35:00,36.34,36.35,36.13,36.13,46103.0,27.0435,27.0509,26.8872,26.8872,46103.0
2016-03-15 10:40:00,36.13,36.16,36.08,36.09,46297.0,26.8872,26.9095,26.85,26.8574,46297.0
2016-03-15 10:45:00,36.09,36.14,36.01,36.14,60128.0,26.8574,26.8946,26.7979,26.8946,60128.0
2016-03-15 10:50:00,36.13,36.17,36.11,36.12,77396.0,26.8872,26.9169,26.8723,26.8797,77396.0
2016-03-15 10:55:00,36.13,36.15,36.07,36.13,62520.0,26.8872,26.9021,26.8425,26.8872,62520.0
2016-03-15 11:00:00,36.13,36.18,36.02,36.03,46859.0,26.8872,26.9244,26.8053,26.8128,46859.0
2016-03-15 11:05:00,36.03,36.2,35.99,36.2,105181.0,26.8128,26.9393,26.783,26.9393,105181.0
2016-03-15 11:10:00,36.21,36.25,36.1,36.15,43002.0,26.9467,26.9765,26.8648,26.9021,43002.0
2016-03-15 11:15:00,36.14,36.21,36.13,36.21,36166.0,26.8946,26.9467,26.8872,26.9467,36166.0
2016-03-15 11:20:00,36.22,36.36,36.21,36.36,30512.0,26.9542,27.0583,26.9467,27.0583,30512.0
2016-03-15 11:25:00,36.36,36.48,36.36,36.47,40617.0,27.0583,27.1476,27.0583,27.1402,40617.0
2016-03-15 11:30:00,36.47,36.51,36.36,36.37,37809.0,27.1402,27.17,27.0583,27.0658,37809.0
2016-03-15 11:35:00,36.37,36.42,36.34,36.36,30129.0,27.0658,27.103,27.0435,27.0583,30129.0
2016-03-15 11:40:00,36.37,36.46,36.32,36.45,39510.0,27.0658,27.1328,27.0286,27.1253,39510.0
2016-03-15 11:45:00,36.45,36.46,36.42,36.42,32430.0,27.1253,27.1328,27.103,27.103,32430.0
2016-03-15 11:50:00,36.41,36.42,36.34,36.39,30747.0,27.0955,27.103,27.0435,27.0807,30747.0
2016-03-15 11:55:00,36.39,36.53,36.38,36.49,29342.0,27.0807,27.1848,27.0732,27.1551,29342.0
2016-03-15 12:00:00,36.49,36.5,36.4,36.45,33175.0,27.1551,27.1625,27.0881,27.1253,33175.0
2016-03-15 12:05:00,36.45,36.52,36.44,36.52,25417.0,27.1253,27.1774,27.1179,27.1774,25417.0
2016-03-15 12:10:00,36.52,36.57,36.51,36.54,31092.0,27.1774,27.2146,27.17,27.1923,31092.0
2016-03-15 12:15:00,36.54,36.54,36.46,36.5,32265.0,27.1923,27.1923,27.1328,27.1625,32265.0
2016-03-15 12:20:00,36.49,36.56,36.48,36.54,32140.0,27.1551,27.2072,27.1476,27.1923,32140.0
2016-03-15 12:25:00,36.55,36.58,36.49,36.49,36178.0,27.1997,27.2221,27.1551,27.1551,36178.0
2016-03-15 12:30:00,36.5,36.5,36.43,36.46,22226.0,27.1625,27.1625,27.1104,27.1328,22226.0
2016-03-15 12:35:00,36.48,36.54,36.45,36.54,25321.0,27.1476,27.1923,27.1253,27.1923,25321.0
2016-03-15 12:40:00,36.54,36.58,36.49,36.51,21308.0,27.1923,27.2221,27.1551,27.17,21308.0
2016-03-15 12:45:00,36.51,36.52,36.44,36.46,18711.0,27.17,27.1774,27.1179,27.1328,18711.0
2016-03-15 12:50:00,36.47,36.48,36.45,36.47,21986.0,27.1402,27.1476,27.1253,27.1402,21986.0
2016-03-15 12:55:00,36.47,36.5,36.42,36.5,22504.0,27.1402,27.1625,27.103,27.1625,22504.0
2016-03-15 13:00:00,36.5,36.59,36.49,36.57,25451.0,27.1625,27.2295,27.1551,27.2146,25451.0
2016-03-15 13:05:00,36.57,36.7,36.56,36.69,24800.0,27.2146,27.3114,27.2072,27.3039,24800.0
2016-03-15 13:10:00,36.69,36.77,36.67,36.7,29133.0,27.3039,27.3634,27.289,27.3114,29133.0
2016-03-15 13:15:00,36.7,36.74,36.68,36.71,22236.0,27.3114,27.3411,27.2965,27.3188,22236.0
2016-03-15 13:20:00,36.71,36.77,36.7,36.76,22029.0,27.3188,27.3634,27.3114,27.356,22029.0
2016-03-15 13:25:00,36.77,36.82,36.76,36.78,37516.0,27.3634,27.4007,27.356,27.3709,37516.0
2016-03-15 13:30:00,36.79,36.85,36.78,36.83,36979.0,27.3783,27.423,27.3709,27.4081,36979.0
2016-03-15 13:35:00,36.83,36.83,36.68,36.7,48691.0,27.4081,27.4081,27.2965,27.3114,48691.0
2016-03-15 13:40:00,36.71,36.8,36.7,36.8,20884.0,27.3188,27.3858,27.3114,27.3858,20884.0
2016-03-15 13:45:00,36.81,36.85,36.72,36.74,22381.0,27.3932,27.423,27.3262,27.3411,22381.0
2016-03-15 13:50:00,36.74,36.79,36.7,36.77,51366.0,27.3411,27.3783,27.3114,27.3634,51366.0
2016-03-15 13:55:00,36.78,36.84,36.78,36.82,37289.0,27.3709,27.4155,27.3709,27.4007,37289.0
2016-03-15 14:00:00,36.82,36.83,36.69,36.7,62830.0,27.4007,27.4081,27.3039,27.3114,62830.0
2016-03-15 14:05:00,36.69,36.73,36.69,36.73,38311.0,27.3039,27.3337,27.3039,27.3337,38311.0
2016-03-15 14:10:00,36.73,36.82,36.71,36.8,25720.0,27.3337,27.4007,27.3188,27.3858,25720.0
2016-03-15 14:15:00,36.79,36.84,36.72,36.74,32428.0,27.3783,27.4155,27.3262,27.3411,32428.0
2016-03-15 14:20:00,36.74,36.79,36.7,36.71,26784.0,27.3411,27.3783,27.3114,27.3188,26784.0
2016-03-15 14:25:00,36.72,36.74,36.64,36.64,49409.0,27.3262,27.3411,27.2667,27.2667,49409.0
2016-03-15 14:30:00,36.64,36.71,36.61,36.71,34187.0,27.2667,27.3188,27.2444,27.3188,34187.0
2016-03-15 14:35:00,36.7,36.73,36.68,36.69,84265.0,27.3114,27.3337,27.2965,27.3039,84265.0
2016-03-15 14:40:00,36.7,36.7,36.51,36.52,37159.0,27.3114,27.3114,27.17,27.1774,37159.0
2016-03-15 14:45:00,36.51,36.52,36.46,36.48,46061.0,27.17,27.1774,27.1328,27.1476,46061.0
2016-03-15 14:50:00,36.48,36.5,36.43,36.45,34468.0,27.1476,27.1625,27.1104,27.1253,34468.0
2016-03-15 14:55:00,36.46,36.48,36.39,36.4,49076.0,27.1328,27.1476,27.0807,27.0881,49076.0
2016-03-15 15:00:00,36.4,36.45,36.39,36.44,83452.0,27.0881,27.1253,27.0807,27.1179,83452.0
2016-03-15 15:05:00,36.44,36.5,36.43,36.49,55744.0,27.1179,27.1625,27.1104,27.1551,55744.0
2016-03-15 15:10:00,36.48,36.65,36.48,36.64,55063.0,27.1476,27.2741,27.1476,27.2667,55063.0
2016-03-15 15:15:00,36.65,36.66,36.58,36.62,101338.0,27.2741,27.2816,27.2221,27.2518,101338.0
2016-03-15 15:20:00,36.62,36.74,36.62,36.66,76286.0,27.2518,27.3411,27.2518,27.2816,76286.0
2016-03-15 15:25:00,36.66,36.75,36.65,36.73,40930.0,27.2816,27.3486,27.2741,27.3337,40930.0
2016-03-15 15:30:00,36.73,36.74,36.59,36.61,56626.0,27.3337,27.3411,27.2295,27.2444,56626.0
2016-03-15 15:35:00,36.62,36.64,36.59,36.6,47451.0,27.2518,27.2667,27.2295,27.2369,47451.0
2016-03-15 15:40:00,36.61,36.65,36.55,36.57,91198.0,27.2444,27.2741,27.1997,27.2146,91198.0
2016-03-15 15:45:00,36.57,36.63,36.55,36.55,129610.0,27.2146,27.2593,27.1997,27.1997,129610.0
2016-03-15 15:50:00,36.55,36.58,36.5,36.58,174041.0,27.1997,27.2221,27.1625,27.2221,174041.0
2016-03-15 15:55:00,36.57,36.64,36.56,36.62,256533.0,27.2146,27.2667,27.2072,27.2518,256533.0
2016-03-16 09:30:00,36.67,37.17,36.67,37.14,91659.0,27.289,27.6611,27.289,27.6388,91659.0
2016-03-16 09:35:00,37.14,37.32,37.08,37.26,31333.0,27.6388,27.7727,27.5941,27.7281,31333.0
2016-03-16 09:40:00,37.27,37.39,37.18,37.21,52996.0,27.7355,27.8248,27.6686,27.6909,52996.0
2016-03-16 09:45:00,37.23,37.55,37.09,37.55,136567.0,27.7058,27.9439,27.6016,27.9439,136567.0
2016-03-16 09:50:00,37.57,37.66,37.43,37.43,52256.0,27.9588,28.0258,27.8546,27.8546,52256.0
2016-03-16 09:55:00,37.44,37.5,37.36,37.39,109998.0,27.862,27.9067,27.8025,27.8248,109998.0
2016-03-16 10:00:00,37.39,37.54,37.37,37.38,41589.0,27.8248,27.9365,27.81,27.8174,41589.0
2016-03-16 10:05:00,37.39,37.46,37.29,37.3,63299.0,27.8248,27.8769,27.7504,27.7579,63299.0
2016-03-16 10:10:00,37.29,37.43,37.24,37.37,66267.0,27.7504,27.8546,27.7132,27.81,66267.0
2016-03-16 10:15:00,37.36,37.49,37.35,37.45,116564.0,27.8025,27.8993,27.7951,27.8695,116564.0
2016-03-16 10:20:00,37.46,37.5,37.35,37.43,53417.0,27.8769,27.9067,27.7951,27.8546,53417.0
2016-03-16 10:25:00,37.44,37.55,37.44,37.47,52848.0,27.862,27.9439,27.862,27.8844,52848.0
2016-03-16 10:30:00,37.48,37.55,37.42,37.42,84351.0,27.8918,27.9439,27.8472,27.8472,84351.0
2016-03-16 10:35:00,37.43,37.44,37.32,37.37,65727.0,27.8546,27.862,27.7727,27.81,65727.0
2016-03-16 10:40:00,37.37,37.56,37.37,37.5,98377.0,27.81,27.9514,27.81,27.9067,98377.0
2016-03-16 10:45:00,37.52,37.53,37.44,37.45,39302.0,27.9216,27.929,27.862,27.8695,39302.0
2016-03-16 10:50:00,37.44,37.65,37.42,37.54,135407.0,27.862,28.0183,27.8472,27.9365,135407.0
2016-03-16 10:55:00,37.55,37.72,37.55,37.71,83654.0,27.9439,28.0704,27.9439,28.063,83654.0
2016-03-16 11:00:00,37.71,37.88,37.7,37.88,79115.0,28.063,28.1895,28.0555,28.1895,79115.0
2016-03-16 11:05:00,37.88,38.06,37.79,38.03,72649.0,28.1895,28.3234,28.1225,28.3011,72649.0
2016-03-16 11:10:00,38.03,38.22,38.01,38.21,77152.0,28.3011,28.4425,28.2862,28.4351,77152.0
2016-03-16 11:15:00,38.2,38.31,38.13,38.27,127560.0,28.4276,28.5095,28.3755,28.4797,127560.0
2016-03-16 11:20:00,38.27,38.38,38.26,38.26,65488.0,28.4797,28.5616,28.4723,28.4723,65488.0
2016-03-16 11:25:00,38.27,38.45,38.25,38.45,103884.0,28.4797,28.6137,28.4648,28.6137,103884.0
2016-03-16 11:30:00,38.43,38.46,38.32,38.34,98458.0,28.5988,28.6211,28.5169,28.5318,98458.0
2016-03-16 11:35:00,38.34,38.39,38.27,38.37,50478.0,28.5318,28.569,28.4797,28.5541,50478.0
2016-03-16 11:40:00,38.36,38.5,38.35,38.42,74381.0,28.5467,28.6509,28.5393,28.5913,74381.0
2016-03-16 11:45:00,38.42,38.42,38.02,38.26,206723.0,28.5913,28.5913,28.2937,28.4723,206723.0
2016-03-16 11:50:00,38.25,38.26,38.14,38.2,54273.0,28.4648,28.4723,28.383,28.4276,54273.0
2016-03-16 11:55:00,38.21,38.33,38.19,38.23,34394.0,28.4351,28.5244,28.4202,28.45,34394.0
2016-03-16 12:00:00,38.25,38.27,38.11,38.11,44463.0,28.4648,28.4797,28.3606,28.3606,44463.0
2016-03-16 12:05:00,38.11,38.27,38.07,38.26,26492.0,28.3606,28.4797,28.3309,28.4723,26492.0
2016-03-16 12:10:00,38.25,38.44,38.25,38.4,36886.0,28.4648,28.6062,28.4648,28.5765,36886.0
2016-03-16 12:15:00,38.41,38.46,38.37,38.37,27558.0,28.5839,28.6211,28.5541,28.5541,27558.0
2016-03-16 12:20:00,38.38,38.48,38.32,38.48,33592.0,28.5616,28.636,28.5169,28.636,33592.0
2016-03-16 12:25:00,38.47,38.52,38.44,38.48,41188.0,28.6286,28.6658,28.6062,28.636,41188.0
2016-03-16 12:30:00,38.48,38.5,38.33,38.34,38373.0,28.636,28.6509,28.5244,28.5318,38373.0
2016-03-16 12:35:00,38.34,38.34,38.25,38.27,30057.0,28.5318,28.5318,28.4648,28.4797,30057.0
2016-03-16 12:40:00,38.27,38.37,38.14,38.23,127696.0,28.4797,28.5541,28.383,28.45,127696.0
2016-03-16 12:45:00,38.24,38.29,38.12,38.13,40871.0,28.4574,28.4946,28.3681,28.3755,40871.0
2016-03-16 12:50:00,38.12,38.18,38.1,38.15,31159.0,28.3681,28.4127,28.3532,28.3904,31159.0
2016-03-16 12:55:00,38.14,38.21,38.06,38.07,63207.0,28.383,28.4351,28.3234,28.3309,63207.0
2016-03-16 13:00:00,38.06,38.1,38.05,38.07,24781.0,28.3234,28.3532,28.316,28.3309,24781.0
2016-03-16 13:05:00,38.08,38.09,37.94,37.97,57624.0,28.3383,28.3458,28.2341,28.2565,57624.0
2016-03-16 13:10:00,37.98,38.13,37.96,37.97,75305.0,28.2639,28.3755,28.249,28.2565,75305.0
2016-03-16 13:15:00,37.97,38.01,37.85,37.91,94418.0,28.2565,28.2862,28.1672,28.2118,94418.0
2016-03-16 13:20:00,37.92,37.99,37.81,37.9,92900.0,28.2193,28.2713,28.1374,28.2044,92900.0
2016-03-16 13:25:00,37.9,37.96,37.84,37.84,86219.0,28.2044,28.249,28.1597,28.1597,86219.0
2016-03-16 13:30:00,37.84,37.85,37.64,37.64,91153.0,28.1597,28.1672,28.0109,28.0109,91153.0
2016-03-16 13:35:00,37.65,37.89,37.64,37.89,122518.0,28.0183,28.1969,28.0109,28.1969,122518.0
2016-03-16 13:40:00,37.89,38.0,37.85,37.86,84046.0,28.1969,28.2788,28.1672,28.1746,84046.0
2016-03-16 13:45:00,37.86,37.9,37.76,37.84,50619.0,28.1746,28.2044,28.1002,28.1597,50619.0
2016-03-16 13:50:00,37.86,37.98,37.82,37.97,35333.0,28.1746,28.2639,28.1448,28.2565,35333.0
2016-03-16 13:55:00,37.95,37.96,37.85,37.93,43632.0,28.2416,28.249,28.1672,28.2267,43632.0
2016-03-16 14:00:00,37.93,38.46,37.92,38.41,125095.0,28.2267,28.6211,28.2193,28.5839,125095.0
2016-03-16 14:05:00,38.41,38.41,37.98,38.19,135498.0,28.5839,28.5839,28.2639,28.4202,135498.0
2016-03-16 14:10:00,38.18,38.19,37.9,37.95,64935.0,28.4127,28.4202,28.2044,28.2416,64935.0
2016-03-16 14:15:00,37.96,38.22,37.96,38.15,87467.0,28.249,28.4425,28.249,28.3904,87467.0
2016-03-16 14:20:00,38.13,38.33,38.12,38.28,137179.0,28.3755,28.5244,28.3681,28.4872,137179.0
2016-03-16 14:25:00,38.28,38.56,38.25,38.56,71669.0,28.4872,28.6955,28.4648,28.6955,71669.0
2016-03-16 14:30:00,38.55,38.6,38.35,38.38,69038.0,28.6881,28.7253,28.5393,28.5616,69038.0
2016-03-16 14:35:00,38.38,38.47,38.28,38.43,55779.0,28.5616,28.6286,28.4872,28.5988,55779.0
2016-03-16 14:40:00,38.43,38.53,38.38,38.42,113160.0,28.5988,28.6732,28.5616,28.5913,113160.0
2016-03-16 14:45:00,38.43,38.46,38.34,38.38,66444.0,28.5988,28.6211,28.5318,28.5616,66444.0
2016-03-16 14:50:00,38.37,38.46,38.32,38.32,129181.0,28.5541,28.6211,28.5169,28.5169,129181.0
2016-03-16 14:55:00,38.31,38.38,38.17,38.17,102301.0,28.5095,28.5616,28.4053,28.4053,102301.0
2016-03-16 15:00:00,38.17,38.43,38.15,38.4,80162.0,28.4053,28.5988,28.3904,28.5765,80162.0
2016-03-16 15:05:00,38.4,38.54,38.36,38.51,72165.0,28.5765,28.6806,28.5467,28.6583,72165.0
2016-03-16 15:10:00,38.51,38.56,38.41,38.48,85586.0,28.6583,28.6955,28.5839,28.636,85586.0
2016-03-16 15:15:00,38.49,38.53,38.42,38.44,106614.0,28.6434,28.6732,28.5913,28.6062,106614.0
2016-03-16 15:20:00,38.44,38.49,38.31,38.41,123507.0,28.6062,28.6434,28.5095,28.5839,123507.0
2016-03-16 15:25:00,38.41,38.5,38.38,38.45,63262.0,28.5839,28.6509,28.5616,28.6137,63262.0
2016-03-16 15:30:00,38.45,38.47,38.38,38.44,105118.0,28.6137,28.6286,28.5616,28.6062,105118.0
2016-03-16 15:35:00,38.43,38.49,38.4,38.49,108853.0,28.5988,28.6434,28.5765,28.6434,108853.0
2016-03-16 15:40:00,38.49,38.53,38.38,38.39,143253.0,28.6434,28.6732,28.5616,28.569,143253.0
2016-03-16 15:45:00,38.4,38.48,38.38,38.46,129639.0,28.5765,28.636,28.5616,28.6211,129639.0
2016-03-16 15:50:00,38.46,38.52,38.44,38.45,186315.0,28.6211,28.6658,28.6062,28.6137,186315.0
2016-03-16 15:55:00,38.44,38.48,38.37,38.4,255501.0,28.6062,28.636,28.5541,28.5765,255501.0
2016-03-17 09:30:00,38.37,38.59,38.07,38.41,122140.0,28.5541,28.7179,28.3309,28.5839,122140.0
2016-03-17 09:35:00,38.41,38.41,37.92,37.98,97187.0,28.5839,28.5839,28.2193,28.2639,97187.0
2016-03-17 09:40:00,37.95,37.99,37.66,37.66,55609.0,28.2416,28.2713,28.0258,28.0258,55609.0
2016-03-17 09:45:00,37.67,37.76,37.54,37.58,60385.0,28.0332,28.1002,27.9365,27.9662,60385.0
2016-03-17 09:50:00,37.58,37.63,37.41,37.55,74741.0,27.9662,28.0034,27.8397,27.9439,74741.0
2016-03-17 09:55:00,37.55,37.55,37.39,37.42,73588.0,27.9439,27.9439,27.8248,27.8472,73588.0
2016-03-17 10:00:00,37.42,37.64,37.41,37.6,92950.0,27.8472,28.0109,27.8397,27.9811,92950.0
2016-03-17 10:05:00,37.59,37.61,37.38,37.38,140444.0,27.9737,27.9886,27.8174,27.8174,140444.0
2016-03-17 10:10:00,37.39,37.59,37.27,37.58,86915.0,27.8248,27.9737,27.7355,27.9662,86915.0
2016-03-17 10:15:00,37.57,37.6,37.36,37.59,46607.0,27.9588,27.9811,27.8025,27.9737,46607.0
2016-03-17 10:20:00,37.57,37.64,37.42,37.45,65881.0,27.9588,28.0109,27.8472,27.8695,65881.0
2016-03-17 10:25:00,37.43,37.72,37.41,37.72,44484.0,27.8546,28.0704,27.8397,28.0704,44484.0
2016-03-17 10:30:00,37.71,37.72,37.44,37.46,78637.0,28.063,28.0704,27.862,27.8769,78637.0
2016-03-17 10:35:00,37.46,37.51,37.39,37.51,83557.0,27.8769,27.9141,27.8248,27.9141,83557.0
2016-03-17 10:40:00,37.52,37.56,37.5,37.55,52510.0,27.9216,27.9514,27.9067,27.9439,52510.0
2016-03-17 10:45:00,37.55,37.64,37.46,37.47,141169.0,27.9439,28.0109,27.8769,27.8844,141169.0
2016-03-17 10:50:00,37.46,37.49,37.31,37.32,74015.0,27.8769,27.8993,27.7653,27.7727,74015.0
2016-03-17 10:55:00,37.32,37.38,37.3,37.37,86663.0,27.7727,27.8174,27.7579,27.81,86663.0
2016-03-17 11:00:00,37.37,37.38,37.27,37.29,72964.0,27.81,27.8174,27.7355,27.7504,72964.0
2016-03-17 11:05:00,37.29,37.3,37.23,37.27,58990.0,27.7504,27.7579,27.7058,27.7355,58990.0
2016-03-17 11:10:00,37.27,37.44,37.26,37.4,65480.0,27.7355,27.862,27.7281,27.8323,65480.0
2016-03-17 11:15:00,37.4,37.5,37.39,37.46,38532.0,27.8323,27.9067,27.8248,27.8769,38532.0
2016-03-17 11:20:00,37.47,37.53,37.44,37.49,172639.0,27.8844,27.929,27.862,27.8993,172639.0
2016-03-17 11:25:00,37.49,37.54,37.44,37.52,66196.0,27.8993,27.9365,27.862,27.9216,66196.0
2016-03-17 11:30:00,37.52,37.65,37.51,37.62,70939.0,27.9216,28.0183,27.9141,27.996,70939.0
2016-03-17 11:35:00,37.61,37.64,37.53,37.54,55882.0,27.9886,28.0109,27.929,27.9365,55882.0
2016-03-17 11:40:00,37.54,37.54,37.44,37.45,62513.0,27.9365,27.9365,27.862,27.8695,62513.0
2016-03-17 11:45:00,37.45,37.57,37.45,37.49,70087.0,27.8695,27.9588,27.8695,27.8993,70087.0
2016-03-17 11:50:00,37.48,37.64,37.44,37.62,55032.0,27.8918,28.0109,27.862,27.996,55032.0
2016-03-17 11:55:00,37.62,37.73,37.61,37.72,69846.0,27.996,28.0779,27.9886,28.0704,69846.0
2016-03-17 12:00:00,37.72,37.72,37.53,37.58,54783.0,28.0704,28.0704,27.929,27.9662,54783.0
2016-03-17 12:05:00,37.57,37.72,37.57,37.71,81408.0,27.9588,28.0704,27.9588,28.063,81408.0
2016-03-17 12:10:00,37.71,37.77,37.61,37.61,67357.0,28.063,28.1076,27.9886,27.9886,67357.0
2016-03-17 12:15:00,37.6,37.61,37.49,37.49,63655.0,27.9811,27.9886,27.8993,27.8993,63655.0
2016-03-17 12:20:00,37.49,37.58,37.47,37.57,64105.0,27.8993,27.9662,27.8844,27.9588,64105.0
2016-03-17 12:25:00,37.57,37.58,37.48,37.51,288115.0,27.9588,27.9662,27.8918,27.9141,288115.0
2016-03-17 12:30:00,37.51,37.82,37.5,37.82,109413.0,27.9141,28.1448,27.9067,28.1448,109413.0
2016-03-17 12:35:00,37.81,37.82,37.63,37.65,56481.0,28.1374,28.1448,28.0034,28.0183,56481.0
2016-03-17 12:40:00,37.65,37.68,37.61,37.63,93613.0,28.0183,28.0407,27.9886,28.0034,93613.0
2016-03-17 12:45:00,37.63,37.63,37.48,37.5,98700.0,28.0034,28.0034,27.8918,27.9067,98700.0
2016-03-17 12:50:00,37.51,37.51,37.43,37.46,258034.0,27.9141,27.9141,27.8546,27.8769,258034.0
2016-03-17 12:55:00,37.46,37.48,37.43,37.46,85624.0,27.8769,27.8918,27.8546,27.8769,85624.0
2016-03-17 13:00:00,37.47,37.58,37.45,37.56,89908.0,27.8844,27.9662,27.8695,27.9514,89908.0
2016-03-17 13:05:00,37.57,37.62,37.45,37.46,47618.0,27.9588,27.996,27.8695,27.8769,47618.0
2016-03-17 13:10:00,37.46,37.46,37.35,37.36,74634.0,27.8769,27.8769,27.7951,27.8025,74634.0
2016-03-17 13:15:00,37.36,37.36,37.27,37.35,73437.0,27.8025,27.8025,27.7355,27.7951,73437.0
2016-03-17 13:20:00,37.33,37.4,37.33,37.37,52887.0,27.7802,27.8323,27.7802,27.81,52887.0
2016-03-17 13:25:00,37.38,37.46,37.33,37.34,77239.0,27.8174,27.8769,27.7802,27.7876,77239.0
2016-03-17 13:30:00,37.34,37.38,37.32,37.36,48881.0,27.7876,27.8174,27.7727,27.8025,48881.0
2016-03-17 13:35:00,37.36,37.41,37.31,37.4,52821.0,27.8025,27.8397,27.7653,27.8323,52821.0
2016-03-17 13:40:00,37.39,37.49,37.33,37.49,64438.0,27.8248,27.8993,27.7802,27.8993,64438.0
2016-03-17 13:45:00,37.49,37.5,37.37,37.38,55089.0,27.8993,27.9067,27.81,27.8174,55089.0
2016-03-17 13:50:00,37.38,37.46,37.34,37.44,61172.0,27.8174,27.8769,27.7876,27.862,61172.0
2016-03-17 13:55:00,37.43,37.43,37.35,37.41,42493.0,27.8546,27.8546,27.7951,27.8397,42493.0
2016-03-17 14:00:00,37.4,37.47,37.36,37.47,67994.0,27.8323,27.8844,27.8025,27.8844,67994.0
2016-03-17 14:05:00,37.48,37.59,37.46,37.57,98754.0,27.8918,27.9737,27.8769,27.9588,98754.0
2016-03-17 14:10:00,37.57,37.57,37.44,37.46,85996.0,27.9588,27.9588,27.862,27.8769,85996.0
2016-03-17 14:15:00,37.46,37.5,37.44,37.5,48094.0,27.8769,27.9067,27.862,27.9067,48094.0
2016-03-17 14:20:00,37.49,37.53,37.41,37.47,65958.0,27.8993,27.929,27.8397,27.8844,65958.0
2016-03-17 14:25:00,37.47,37.5,37.4,37.42,43270.0,27.8844,27.9067,27.8323,27.8472,43270.0
2016-03-17 14:30:00,37.42,37.47,37.4,37.46,55900.0,27.8472,27.8844,27.8323,27.8769,55900.0
2016-03-17 14:35:00,37.46,37.51,37.44,37.45,44180.0,27.8769,27.9141,27.862,27.8695,44180.0
2016-03-17 14:40:00,37.44,37.47,37.4,37.47,57830.0,27.862,27.8844,27.8323,27.8844,57830.0
2016-03-17 14:45:00,37.47,37.52,37.45,37.5,53465.0,27.8844,27.9216,27.8695,27.9067,53465.0
2016-03-17 14:50:00,37.5,37.52,37.49,37.5,47181.0,27.9067,27.9216,27.8993,27.9067,47181.0
2016-03-17 14:55:00,37.5,37.52,37.36,37.37,82225.0,27.9067,27.9216,27.8025,27.81,82225.0
2016-03-17 15:00:00,37.36,37.44,37.36,37.43,73750.0,27.8025,27.862,27.8025,27.8546,73750.0
2016-03-17 15:05:00,37.44,37.48,37.42,37.45,59605.0,27.862,27.8918,27.8472,27.8695,59605.0
2016-03-17 15:10:00,37.45,37.47,37.38,37.41,76600.0,27.8695,27.8844,27.8174,27.8397,76600.0
2016-03-17 15:15:00,37.41,37.48,37.38,37.46,69034.0,27.8397,27.8918,27.8174,27.8769,69034.0
2016-03-17 15:20:00,37.46,37.5,37.44,37.48,86188.0,27.8769,27.9067,27.862,27.8918,86188.0
2016-03-17 15:25:00,37.48,37.53,37.47,37.51,106172.0,27.8918,27.929,27.8844,27.9141,106172.0
2016-03-17 15:30:00,37.5,37.53,37.43,37.45,106928.0,27.9067,27.929,27.8546,27.8695,106928.0
2016-03-17 15:35:00,37.45,37.52,37.41,37.52,116952.0,27.8695,27.9216,27.8397,27.9216,116952.0
2016-03-17 15:40:00,37.52,37.55,37.49,37.54,267895.0,27.9216,27.9439,27.8993,27.9365,267895.0
2016-03-17 15:45:00,37.53,37.55,37.49,37.55,240134.0,27.929,27.9439,27.8993,27.9439,240134.0
2016-03-17 15:50:00,37.55,37.57,37.53,37.55,250086.0,27.9439,27.9588,27.929,27.9439,250086.0
2016-03-17 15:55:00,37.55,37.59,37.52,37.54,301261.0,27.9439,27.9737,27.9216,27.9365,301261.0
2016-03-18 09:30:00,37.88,37.88,37.53,37.7,577451.0,28.1895,28.1895,27.929,28.0555,577451.0
2016-03-18 09:35:00,37.7,37.76,37.54,37.7,60200.0,28.0555,28.1002,27.9365,28.0555,60200.0
2016-03-18 09:40:00,37.7,37.86,37.68,37.86,88148.0,28.0555,28.1746,28.0407,28.1746,88148.0
2016-03-18 09:45:00,37.86,37.89,37.76,37.81,74199.0,28.1746,28.1969,28.1002,28.1374,74199.0
2016-03-18 09:50:00,37.83,37.98,37.8,37.9,77387.0,28.1523,28.2639,28.13,28.2044,77387.0
2016-03-18 09:55:00,37.91,38.19,37.85,38.17,71045.0,28.2118,28.4202,28.1672,28.4053,71045.0
2016-03-18 10:00:00,38.17,38.33,38.04,38.32,98477.0,28.4053,28.5244,28.3086,28.5169,98477.0
2016-03-18 10:05:00,38.3,38.38,38.27,38.27,113345.0,28.502,28.5616,28.4797,28.4797,113345.0
2016-03-18 10:10:00,38.28,38.45,38.22,38.44,55694.0,28.4872,28.6137,28.4425,28.6062,55694.0
2016-03-18 10:15:00,38.43,38.57,38.38,38.39,48914.0,28.5988,28.703,28.5616,28.569,48914.0
2016-03-18 10:20:00,38.38,38.57,38.34,38.53,116891.0,28.5616,28.703,28.5318,28.6732,116891.0
2016-03-18 10:25:00,38.52,38.53,38.37,38.39,56709.0,28.6658,28.6732,28.5541,28.569,56709.0
2016-03-18 10:30:00,38.39,38.43,38.3,38.35,69098.0,28.569,28.5988,28.502,28.5393,69098.0
2016-03-18 10:35:00,38.33,38.33,38.11,38.14,58746.0,28.5244,28.5244,28.3606,28.383,58746.0
2016-03-18 10:40:00,38.12,38.17,38.05,38.13,55997.0,28.3681,28.4053,28.316,28.3755,55997.0
2016-03-18 10:45:00,38.13,38.21,38.12,38.16,42415.0,28.3755,28.4351,28.3681,28.3979,42415.0
2016-03-18 10:50:00,38.15,38.33,38.13,38.31,69180.0,28.3904,28.5244,28.3755,28.5095,69180.0
2016-03-18 10:55:00,38.32,38.4,38.32,38.34,71738.0,28.5169,28.5765,28.5169,28.5318,71738.0
2016-03-18 11:00:00,38.33,38.37,38.31,38.37,51615.0,28.5244,28.5541,28.5095,28.5541,51615.0
2016-03-18 11:05:00,38.37,38.44,38.35,38.42,64453.0,28.5541,28.6062,28.5393,28.5913,64453.0
2016-03-18 11:10:00,38.42,38.47,38.37,38.37,50261.0,28.5913,28.6286,28.5541,28.5541,50261.0
2016-03-18 11:15:00,38.37,38.39,38.29,38.37,49540.0,28.5541,28.569,28.4946,28.5541,49540.0
2016-03-18 11:20:00,38.36,38.42,38.24,38.28,61079.0,28.5467,28.5913,28.4574,28.4872,61079.0
2016-03-18 11:25:00,38.27,38.28,38.07,38.08,52841.0,28.4797,28.4872,28.3309,28.3383,52841.0
2016-03-18 11:30:00,38.08,38.17,38.05,38.15,44746.0,28.3383,28.4053,28.316,28.3904,44746.0
2016-03-18 11:35:00,38.14,38.19,38.05,38.06,40545.0,28.383,28.4202,28.316,28.3234,40545.0
2016-03-18 11:40:00,38.05,38.1,38.01,38.08,61554.0,28.316,28.3532,28.2862,28.3383,61554.0
2016-03-18 11:45:00,38.07,38.12,38.03,38.06,33995.0,28.3309,28.3681,28.3011,28.3234,33995.0
2016-03-18 11:50:00,38.05,38.13,38.0,38.13,54099.0,28.316,28.3755,28.2788,28.3755,54099.0
2016-03-18 11:55:00,38.12,38.26,38.1,38.25,46297.0,28.3681,28.4723,28.3532,28.4648,46297.0
2016-03-18 12:00:00,38.25,38.25,38.14,38.2,44454.0,28.4648,28.4648,28.383,28.4276,44454.0
2016-03-18 12:05:00,38.2,38.2,38.06,38.06,26417.0,28.4276,28.4276,28.3234,28.3234,26417.0
2016-03-18 12:10:00,38.06,38.23,38.04,38.23,54738.0,28.3234,28.45,28.3086,28.45,54738.0
2016-03-18 12:15:00,38.23,38.23,38.03,38.05,41938.0,28.45,28.45,28.3011,28.316,41938.0
2016-03-18 12:20:00,38.03,38.04,37.99,37.99,33064.0,28.3011,28.3086,28.2713,28.2713,33064.0
2016-03-18 12:25:00,38.0,38.03,37.95,37.95,32135.0,28.2788,28.3011,28.2416,28.2416,32135.0
2016-03-18 12:30:00,37.95,37.96,37.86,37.93,46176.0,28.2416,28.249,28.1746,28.2267,46176.0
2016-03-18 12:35:00,37.92,37.94,37.85,37.94,41728.0,28.2193,28.2341,28.1672,28.2341,41728.0
2016-03-18 12:40:00,37.94,37.96,37.85,37.85,30390.0,28.2341,28.249,28.1672,28.1672,30390.0
2016-03-18 12:45:00,37.85,37.87,37.76,37.77,38202.0,28.1672,28.182,28.1002,28.1076,38202.0
2016-03-18 12:50:00,37.76,37.82,37.75,37.8,37549.0,28.1002,28.1448,28.0927,28.13,37549.0
2016-03-18 12:55:00,37.8,37.83,37.75,37.79,38860.0,28.13,28.1523,28.0927,28.1225,38860.0
2016-03-18 13:00:00,37.79,37.81,37.67,37.74,50115.0,28.1225,28.1374,28.0332,28.0853,50115.0
2016-03-18 13:05:00,37.75,37.88,37.75,37.8,36442.0,28.0927,28.1895,28.0927,28.13,36442.0
2016-03-18 13:10:00,37.8,37.85,37.79,37.8,49857.0,28.13,28.1672,28.1225,28.13,49857.0
2016-03-18 13:15:00,37.8,37.85,37.77,37.8,35674.0,28.13,28.1672,28.1076,28.13,35674.0
2016-03-18 13:20:00,37.81,37.84,37.68,37.68,51482.0,28.1374,28.1597,28.0407,28.0407,51482.0
2016-03-18 13:25:00,37.67,37.74,37.66,37.73,43930.0,28.0332,28.0853,28.0258,28.0779,43930.0
2016-03-18 13:30:00,37.73,37.73,37.59,37.59,85986.0,28.0779,28.0779,27.9737,27.9737,85986.0
2016-03-18 13:35:00,37.59,37.64,37.59,37.63,35707.0,27.9737,28.0109,27.9737,28.0034,35707.0
2016-03-18 13:40:00,37.62,37.65,37.58,37.63,56539.0,27.996,28.0183,27.9662,28.0034,56539.0
2016-03-18 13:45:00,37.64,37.68,37.57,37.57,32064.0,28.0109,28.0407,27.9588,27.9588,32064.0
2016-03-18 13:50:00,37.57,37.67,37.54,37.59,44853.0,27.9588,28.0332,27.9365,27.9737,44853.0
2016-03-18 13:55:00,37.59,37.68,37.58,37.67,27693.0,27.9737,28.0407,27.9662,28.0332,27693.0
2016-03-18 14:00:00,37.67,37.77,37.67,37.76,45554.0,28.0332,28.1076,28.0332,28.1002,45554.0
2016-03-18 14:05:00,37.77,37.77,37.61,37.64,44704.0,28.1076,28.1076,27.9886,28.0109,44704.0
2016-03-18 14:10:00,37.63,37.76,37.62,37.71,36823.0,28.0034,28.1002,27.996,28.063,36823.0
2016-03-18 14:15:00,37.7,37.71,37.61,37.68,98388.0,28.0555,28.063,27.9886,28.0407,98388.0
2016-03-18 14:20:00,37.69,37.79,37.65,37.79,41187.0,28.0481,28.1225,28.0183,28.1225,41187.0
2016-03-18 14:25:00,37.79,37.79,37.69,37.72,49467.0,28.1225,28.1225,28.0481,28.0704,49467.0
2016-03-18 14:30:00,37.71,37.71,37.65,37.65,36140.0,28.063,28.063,28.0183,28.0183,36140.0
2016-03-18 14:35:00,37.66,37.7,37.64,37.69,35734.0,28.0258,28.0555,28.0109,28.0481,35734.0
2016-03-18 14:40:00,37.69,37.7,37.65,37.68,51575.0,28.0481,28.0555,28.0183,28.0407,51575.0
2016-03-18 14:45:00,37.69,37.73,37.67,37.67,34671.0,28.0481,28.0779,28.0332,28.0332,34671.0
2016-03-18 14:50:00,37.66,37.73,37.66,37.71,34405.0,28.0258,28.0779,28.0258,28.063,34405.0
2016-03-18 14:55:00,37.7,37.72,37.65,37.67,26241.0,28.0555,28.0704,28.0183,28.0332,26241.0
2016-03-18 15:00:00,37.67,37.74,37.67,37.7,46650.0,28.0332,28.0853,28.0332,28.0555,46650.0
2016-03-18 15:05:00,37.68,37.79,37.68,37.77,50522.0,28.0407,28.1225,28.0407,28.1076,50522.0
2016-03-18 15:10:00,37.77,37.86,37.77,37.85,71615.0,28.1076,28.1746,28.1076,28.1672,71615.0
2016-03-18 15:15:00,37.85,37.96,37.85,37.95,50763.0,28.1672,28.249,28.1672,28.2416,50763.0
2016-03-18 15:20:00,37.95,38.02,37.94,38.01,46143.0,28.2416,28.2937,28.2341,28.2862,46143.0
2016-03-18 15:25:00,38.01,38.05,38.0,38.04,69165.0,28.2862,28.316,28.2788,28.3086,69165.0
2016-03-18 15:30:00,38.03,38.08,37.97,38.04,109273.0,28.3011,28.3383,28.2565,28.3086,109273.0
2016-03-18 15:35:00,38.05,38.05,38.0,38.04,85865.0,28.316,28.316,28.2788,28.3086,85865.0
2016-03-18 15:40:00,38.03,38.15,38.02,38.12,129209.0,28.3011,28.3904,28.2937,28.3681,129209.0
2016-03-18 15:45:00,38.12,38.27,38.09,38.11,201968.0,28.3681,28.4797,28.3458,28.3606,201968.0
2016-03-18 15:50:00,38.12,38.12,38.07,38.09,89811.0,28.3681,28.3681,28.3309,28.3458,89811.0
2016-03-18 15:55:00,38.09,38.25,38.09,38.2,462782.0,28.3458,28.4648,28.3458,28.4276,462782.0
2016-03-21 09:30:00,38.06,38.4,38.04,38.33,82652.0,28.3234,28.5765,28.3086,28.5244,82652.0
2016-03-21 09:35:00,38.31,38.31,37.95,38.05,50338.0,28.5095,28.5095,28.2416,28.316,50338.0
2016-03-21 09:40:00,38.07,38.17,37.97,38.15,50039.0,28.3309,28.4053,28.2565,28.3904,50039.0
2016-03-21 09:45:00,38.15,38.18,38.0,38.05,49264.0,28.3904,28.4127,28.2788,28.316,49264.0
2016-03-21 09:50:00,38.08,38.22,38.08,38.14,75823.0,28.3383,28.4425,28.3383,28.383,75823.0
2016-03-21 09:55:00,38.13,38.23,38.11,38.19,30225.0,28.3755,28.45,28.3606,28.4202,30225.0
2016-03-21 10:00:00,38.18,38.26,38.12,38.14,77053.0,28.4127,28.4723,28.3681,28.383,77053.0
2016-03-21 10:05:00,38.12,38.14,37.89,37.9,88353.0,28.3681,28.383,28.1969,28.2044,88353.0
2016-03-21 10:10:00,37.89,38.06,37.84,38.01,76829.0,28.1969,28.3234,28.1597,28.2862,76829.0
2016-03-21 10:15:00,38.03,38.14,38.03,38.12,25652.0,28.3011,28.383,28.3011,28.3681,25652.0
2016-03-21 10:20:00,38.14,38.39,38.14,38.38,140155.0,28.383,28.569,28.383,28.5616,140155.0
2016-03-21 10:25:00,38.38,38.46,38.28,38.45,44719.0,28.5616,28.6211,28.4872,28.6137,44719.0
2016-03-21 10:30:00,38.44,38.44,38.21,38.23,40714.0,28.6062,28.6062,28.4351,28.45,40714.0
2016-03-21 10:35:00,38.25,38.44,38.25,38.38,29568.0,28.4648,28.6062,28.4648,28.5616,29568.0
2016-03-21 10:40:00,38.36,38.37,38.18,38.18,33608.0,28.5467,28.5541,28.4127,28.4127,33608.0
2016-03-21 10:45:00,38.17,38.22,38.11,38.11,32839.0,28.4053,28.4425,28.3606,28.3606,32839.0
2016-03-21 10:50:00,38.12,38.32,38.11,38.27,36775.0,28.3681,28.5169,28.3606,28.4797,36775.0
2016-03-21 10:55:00,38.27,38.29,38.18,38.29,27572.0,28.4797,28.4946,28.4127,28.4946,27572.0
2016-03-21 11:00:00,38.29,38.31,38.2,38.28,31954.0,28.4946,28.5095,28.4276,28.4872,31954.0
2016-03-21 11:05:00,38.28,38.3,38.19,38.27,25346.0,28.4872,28.502,28.4202,28.4797,25346.0
2016-03-21 11:10:00,38.27,38.38,38.22,38.31,33572.0,28.4797,28.5616,28.4425,28.5095,33572.0
2016-03-21 11:15:00,38.32,38.44,38.32,38.44,30067.0,28.5169,28.6062,28.5169,28.6062,30067.0
2016-03-21 11:20:00,38.44,38.54,38.41,38.45,39865.0,28.6062,28.6806,28.5839,28.6137,39865.0
2016-03-21 11:25:00,38.45,38.48,38.34,38.35,24659.0,28.6137,28.636,28.5318,28.5393,24659.0
2016-03-21 11:30:00,38.36,38.5,38.36,38.49,20148.0,28.5467,28.6509,28.5467,28.6434,20148.0
2016-03-21 11:35:00,38.5,38.54,38.45,38.52,30914.0,28.6509,28.6806,28.6137,28.6658,30914.0
2016-03-21 11:40:00,38.51,38.51,38.37,38.4,32972.0,28.6583,28.6583,28.5541,28.5765,32972.0
2016-03-21 11:45:00,38.4,38.41,38.24,38.32,38986.0,28.5765,28.5839,28.4574,28.5169,38986.0
2016-03-21 11:50:00,38.32,38.35,38.24,38.35,32872.0,28.5169,28.5393,28.4574,28.5393,32872.0
2016-03-21 11:55:00,38.36,38.43,38.32,38.33,19035.0,28.5467,28.5988,28.5169,28.5244,19035.0
2016-03-21 12:00:00,38.32,38.39,38.24,38.37,27728.0,28.5169,28.569,28.4574,28.5541,27728.0
2016-03-21 12:05:00,38.37,38.37,38.24,38.25,21972.0,28.5541,28.5541,28.4574,28.4648,21972.0
2016-03-21 12:10:00,38.25,38.29,38.21,38.26,22698.0,28.4648,28.4946,28.4351,28.4723,22698.0
2016-03-21 12:15:00,38.26,38.28,38.16,38.24,31305.0,28.4723,28.4872,28.3979,28.4574,31305.0
2016-03-21 12:20:00,38.24,38.26,38.18,38.22,21381.0,28.4574,28.4723,28.4127,28.4425,21381.0
2016-03-21 12:25:00,38.21,38.27,38.13,38.26,20698.0,28.4351,28.4797,28.3755,28.4723,20698.0
2016-03-21 12:30:00,38.28,38.3,38.19,38.24,21406.0,28.4872,28.502,28.4202,28.4574,21406.0
2016-03-21 12:35:00,38.24,38.36,38.23,38.35,15398.0,28.4574,28.5467,28.45,28.5393,15398.0
2016-03-21 12:40:00,38.34,38.35,38.25,38.27,18232.0,28.5318,28.5393,28.4648,28.4797,18232.0
2016-03-21 12:45:00,38.27,38.27,38.2,38.23,13598.0,28.4797,28.4797,28.4276,28.45,13598.0
2016-03-21 12:50:00,38.23,38.37,38.2,38.36,25882.0,28.45,28.5541,28.4276,28.5467,25882.0
2016-03-21 12:55:00,38.36,38.4,38.35,38.39,17006.0,28.5467,28.5765,28.5393,28.569,17006.0
2016-03-21 13:00:00,38.39,38.4,38.33,38.37,21679.0,28.569,28.5765,28.5244,28.5541,21679.0
2016-03-21 13:05:00,38.37,38.41,38.34,38.38,36806.0,28.5541,28.5839,28.5318,28.5616,36806.0
2016-03-21 13:10:00,38.38,38.43,38.35,38.36,19784.0,28.5616,28.5988,28.5393,28.5467,19784.0
2016-03-21 13:15:00,38.35,38.46,38.33,38.45,25735.0,28.5393,28.6211,28.5244,28.6137,25735.0
2016-03-21 13:20:00,38.46,38.47,38.39,38.45,16943.0,28.6211,28.6286,28.569,28.6137,16943.0
2016-03-21 13:25:00,38.44,38.5,38.42,38.47,22708.0,28.6062,28.6509,28.5913,28.6286,22708.0
2016-03-21 13:30:00,38.47,38.47,38.38,38.4,20935.0,28.6286,28.6286,28.5616,28.5765,20935.0
2016-03-21 13:35:00,38.4,38.42,38.34,38.35,23779.0,28.5765,28.5913,28.5318,28.5393,23779.0
2016-03-21 13:40:00,38.34,38.41,38.31,38.41,29781.0,28.5318,28.5839,28.5095,28.5839,29781.0
2016-03-21 13:45:00,38.41,38.45,38.39,38.41,15907.0,28.5839,28.6137,28.569,28.5839,15907.0
2016-03-21 13:50:00,38.41,38.46,38.4,38.45,19033.0,28.5839,28.6211,28.5765,28.6137,19033.0
2016-03-21 13:55:00,38.43,38.44,38.36,38.41,20334.0,28.5988,28.6062,28.5467,28.5839,20334.0
2016-03-21 14:00:00,38.42,38.46,38.39,38.42,16644.0,28.5913,28.6211,28.569,28.5913,16644.0
2016-03-21 14:05:00,38.43,38.49,38.38,38.48,43229.0,28.5988,28.6434,28.5616,28.636,43229.0
2016-03-21 14:10:00,38.47,38.56,38.46,38.54,91251.0,28.6286,28.6955,28.6211,28.6806,91251.0
2016-03-21 14:15:00,38.55,38.6,38.53,38.58,23428.0,28.6881,28.7253,28.6732,28.7104,23428.0
2016-03-21 14:20:00,38.59,38.6,38.54,38.6,34518.0,28.7179,28.7253,28.6806,28.7253,34518.0
2016-03-21 14:25:00,38.59,38.59,38.5,38.54,30799.0,28.7179,28.7179,28.6509,28.6806,30799.0
2016-03-21 14:30:00,38.54,38.55,38.51,38.52,25764.0,28.6806,28.6881,28.6583,28.6658,25764.0
2016-03-21 14:35:00,38.52,38.53,38.46,38.49,26854.0,28.6658,28.6732,28.6211,28.6434,26854.0
2016-03-21 14:40:00,38.5,38.58,38.5,38.57,22268.0,28.6509,28.7104,28.6509,28.703,22268.0
2016-03-21 14:45:00,38.56,38.57,38.48,38.48,23042.0,28.6955,28.703,28.636,28.636,23042.0
2016-03-21 14:50:00,38.49,38.5,38.45,38.49,16554.0,28.6434,28.6509,28.6137,28.6434,16554.0
2016-03-21 14:55:00,38.49,38.53,38.47,38.52,20005.0,28.6434,28.6732,28.6286,28.6658,20005.0
2016-03-21 15:00:00,38.52,38.52,38.47,38.48,22544.0,28.6658,28.6658,28.6286,28.636,22544.0
2016-03-21 15:05:00,38.47,38.49,38.42,38.44,26485.0,28.6286,28.6434,28.5913,28.6062,26485.0
2016-03-21 15:10:00,38.45,38.45,38.4,38.42,24190.0,28.6137,28.6137,28.5765,28.5913,24190.0
2016-03-21 15:15:00,38.43,38.43,38.37,38.38,27702.0,28.5988,28.5988,28.5541,28.5616,27702.0
2016-03-21 15:20:00,38.37,38.4,38.34,38.35,92300.0,28.5541,28.5765,28.5318,28.5393,92300.0
2016-03-21 15:25:00,38.34,38.41,38.34,38.35,30176.0,28.5318,28.5839,28.5318,28.5393,30176.0
2016-03-21 15:30:00,38.36,38.37,38.27,38.35,63473.0,28.5467,28.5541,28.4797,28.5393,63473.0
2016-03-21 15:35:00,38.36,38.37,38.33,38.35,51761.0,28.5467,28.5541,28.5244,28.5393,51761.0
2016-03-21 15:40:00,38.35,38.39,38.32,38.37,61092.0,28.5393,28.569,28.5169,28.5541,61092.0
2016-03-21 15:45:00,38.36,38.42,38.35,38.4,141967.0,28.5467,28.5913,28.5393,28.5765,141967.0
2016-03-21 15:50:00,38.39,38.41,38.36,38.36,43725.0,28.569,28.5839,28.5467,28.5467,43725.0
2016-03-21 15:55:00,38.37,38.44,38.36,38.41,200430.0,28.5541,28.6062,28.5467,28.5839,200430.0
2016-03-22 09:30:00,38.02,38.39,37.99,38.29,138984.0,28.2937,28.569,28.2713,28.4946,138984.0
2016-03-22 09:35:00,38.32,38.52,38.19,38.21,72542.0,28.5169,28.6658,28.4202,28.4351,72542.0
2016-03-22 09:40:00,38.23,38.36,38.19,38.36,114259.0,28.45,28.5467,28.4202,28.5467,114259.0
2016-03-22 09:45:00,38.37,38.49,38.29,38.3,74666.0,28.5541,28.6434,28.4946,28.502,74666.0
2016-03-22 09:50:00,38.29,38.36,38.26,38.31,139961.0,28.4946,28.5467,28.4723,28.5095,139961.0
2016-03-22 09:55:00,38.33,38.56,38.32,38.52,80717.0,28.5244,28.6955,28.5169,28.6658,80717.0
2016-03-22 10:00:00,38.55,38.7,38.52,38.56,85892.0,28.6881,28.7997,28.6658,28.6955,85892.0
2016-03-22 10:05:00,38.57,38.79,38.53,38.64,75444.0,28.703,28.8667,28.6732,28.7551,75444.0
2016-03-22 10:10:00,38.6,38.84,38.59,38.79,94054.0,28.7253,28.9039,28.7179,28.8667,94054.0
2016-03-22 10:15:00,38.8,38.81,38.61,38.62,71354.0,28.8741,28.8816,28.7327,28.7402,71354.0
2016-03-22 10:20:00,38.63,38.86,38.62,38.64,73714.0,28.7476,28.9188,28.7402,28.7551,73714.0
2016-03-22 10:25:00,38.63,38.63,38.48,38.55,68492.0,28.7476,28.7476,28.636,28.6881,68492.0
2016-03-22 10:30:00,38.57,38.64,38.52,38.54,37468.0,28.703,28.7551,28.6658,28.6806,37468.0
2016-03-22 10:35:00,38.53,38.74,38.49,38.73,35664.0,28.6732,28.8295,28.6434,28.822,35664.0
2016-03-22 10:40:00,38.73,38.77,38.59,38.77,27930.0,28.822,28.8518,28.7179,28.8518,27930.0
2016-03-22 10:45:00,38.77,38.78,38.66,38.69,81679.0,28.8518,28.8592,28.7699,28.7923,81679.0
2016-03-22 10:50:00,38.7,38.71,38.59,38.59,30483.0,28.7997,28.8072,28.7179,28.7179,30483.0
2016-03-22 10:55:00,38.6,38.7,38.57,38.68,28085.0,28.7253,28.7997,28.703,28.7848,28085.0
2016-03-22 11:00:00,38.67,38.7,38.54,38.55,18153.0,28.7774,28.7997,28.6806,28.6881,18153.0
2016-03-22 11:05:00,38.54,38.66,38.54,38.63,51702.0,28.6806,28.7699,28.6806,28.7476,51702.0
2016-03-22 11:10:00,38.64,38.64,38.55,38.59,43398.0,28.7551,28.7551,28.6881,28.7179,43398.0
2016-03-22 11:15:00,38.6,38.66,38.58,38.58,44672.0,28.7253,28.7699,28.7104,28.7104,44672.0
2016-03-22 11:20:00,38.58,38.58,38.41,38.41,38309.0,28.7104,28.7104,28.5839,28.5839,38309.0
2016-03-22 11:25:00,38.4,38.42,38.3,38.33,42063.0,28.5765,28.5913,28.502,28.5244,42063.0
2016-03-22 11:30:00,38.35,38.43,38.34,38.34,59184.0,28.5393,28.5988,28.5318,28.5318,59184.0
2016-03-22 11:35:00,38.35,38.38,38.34,38.37,69844.0,28.5393,28.5616,28.5318,28.5541,69844.0
2016-03-22 11:40:00,38.36,38.5,38.36,38.5,45264.0,28.5467,28.6509,28.5467,28.6509,45264.0
2016-03-22 11:45:00,38.5,38.52,38.43,38.45,40661.0,28.6509,28.6658,28.5988,28.6137,40661.0
2016-03-22 11:50:00,38.44,38.46,38.37,38.39,29556.0,28.6062,28.6211,28.5541,28.569,29556.0
2016-03-22 11:55:00,38.38,38.48,38.38,38.45,30788.0,28.5616,28.636,28.5616,28.6137,30788.0
2016-03-22 12:00:00,38.46,38.6,38.45,38.59,34063.0,28.6211,28.7253,28.6137,28.7179,34063.0
2016-03-22 12:05:00,38.58,38.65,38.52,38.63,41867.0,28.7104,28.7625,28.6658,28.7476,41867.0
2016-03-22 12:10:00,38.64,38.76,38.63,38.76,19598.0,28.7551,28.8444,28.7476,28.8444,19598.0
2016-03-22 12:15:00,38.76,38.81,38.68,38.7,49271.0,28.8444,28.8816,28.7848,28.7997,49271.0
2016-03-22 12:20:00,38.69,38.71,38.65,38.67,35626.0,28.7923,28.8072,28.7625,28.7774,35626.0
2016-03-22 12:25:00,38.67,38.75,38.67,38.73,68013.0,28.7774,28.8369,28.7774,28.822,68013.0
2016-03-22 12:30:00,38.73,38.74,38.67,38.72,39706.0,28.822,28.8295,28.7774,28.8146,39706.0
2016-03-22 12:35:00,38.73,38.73,38.69,38.71,17857.0,28.822,28.822,28.7923,28.8072,17857.0
2016-03-22 12:40:00,38.71,38.71,38.67,38.7,20396.0,28.8072,28.8072,28.7774,28.7997,20396.0
2016-03-22 12:45:00,38.7,38.7,38.63,38.69,88254.0,28.7997,28.7997,28.7476,28.7923,88254.0
2016-03-22 12:50:00,38.69,38.75,38.68,38.73,35978.0,28.7923,28.8369,28.7848,28.822,35978.0
2016-03-22 12:55:00,38.73,38.87,38.72,38.86,76699.0,28.822,28.9262,28.8146,28.9188,76699.0
2016-03-22 13:00:00,38.85,38.85,38.78,38.82,18920.0,28.9113,28.9113,28.8592,28.889,18920.0
2016-03-22 13:05:00,38.82,38.86,38.82,38.84,19868.0,28.889,28.9188,28.889,28.9039,19868.0
2016-03-22 13:10:00,38.83,38.84,38.74,38.77,21533.0,28.8965,28.9039,28.8295,28.8518,21533.0
2016-03-22 13:15:00,38.77,38.87,38.76,38.87,15252.0,28.8518,28.9262,28.8444,28.9262,15252.0
2016-03-22 13:20:00,38.88,38.88,38.82,38.82,79272.0,28.9337,28.9337,28.889,28.889,79272.0
2016-03-22 13:25:00,38.82,38.87,38.79,38.85,25997.0,28.889,28.9262,28.8667,28.9113,25997.0
2016-03-22 13:30:00,38.84,38.85,38.76,38.77,68920.0,28.9039,28.9113,28.8444,28.8518,68920.0
2016-03-22 13:35:00,38.78,38.81,38.75,38.79,25087.0,28.8592,28.8816,28.8369,28.8667,25087.0
2016-03-22 13:40:00,38.79,38.79,38.76,38.78,28548.0,28.8667,28.8667,28.8444,28.8592,28548.0
2016-03-22 13:45:00,38.78,38.78,38.71,38.73,44027.0,28.8592,28.8592,28.8072,28.822,44027.0
2016-03-22 13:50:00,38.73,38.77,38.69,38.77,75767.0,28.822,28.8518,28.7923,28.8518,75767.0
2016-03-22 13:55:00,38.78,38.85,38.72,38.73,62946.0,28.8592,28.9113,28.8146,28.822,62946.0
2016-03-22 14:00:00,38.74,38.76,38.56,38.59,74947.0,28.8295,28.8444,28.6955,28.7179,74947.0
2016-03-22 14:05:00,38.59,38.61,38.49,38.5,42092.0,28.7179,28.7327,28.6434,28.6509,42092.0
2016-03-22 14:10:00,38.49,38.56,38.45,38.56,44423.0,28.6434,28.6955,28.6137,28.6955,44423.0
2016-03-22 14:15:00,38.55,38.63,38.47,38.63,28849.0,28.6881,28.7476,28.6286,28.7476,28849.0
2016-03-22 14:20:00,38.62,38.64,38.53,38.62,41095.0,28.7402,28.7551,28.6732,28.7402,41095.0
2016-03-22 14:25:00,38.62,38.65,38.6,38.65,29214.0,28.7402,28.7625,28.7253,28.7625,29214.0
2016-03-22 14:30:00,38.64,38.67,38.63,38.64,25685.0,28.7551,28.7774,28.7476,28.7551,25685.0
2016-03-22 14:35:00,38.63,38.64,38.55,38.55,43916.0,28.7476,28.7551,28.6881,28.6881,43916.0
2016-03-22 14:40:00,38.56,38.61,38.54,38.6,72770.0,28.6955,28.7327,28.6806,28.7253,72770.0
2016-03-22 14:45:00,38.61,38.65,38.6,38.65,33914.0,28.7327,28.7625,28.7253,28.7625,33914.0
2016-03-22 14:50:00,38.65,38.73,38.65,38.72,32072.0,28.7625,28.822,28.7625,28.8146,32072.0
2016-03-22 14:55:00,38.72,38.74,38.6,38.61,25071.0,28.8146,28.8295,28.7253,28.7327,25071.0
2016-03-22 15:00:00,38.6,38.71,38.6,38.65,34863.0,28.7253,28.8072,28.7253,28.7625,34863.0
2016-03-22 15:05:00,38.66,38.66,38.61,38.66,45358.0,28.7699,28.7699,28.7327,28.7699,45358.0
2016-03-22 15:10:00,38.66,38.73,38.66,38.68,39776.0,28.7699,28.822,28.7699,28.7848,39776.0
2016-03-22 15:15:00,38.68,38.68,38.53,38.57,63962.0,28.7848,28.7848,28.6732,28.703,63962.0
2016-03-22 15:20:00,38.57,38.63,38.56,38.61,24022.0,28.703,28.7476,28.6955,28.7327,24022.0
2016-03-22 15:25:00,38.61,38.63,38.5,38.54,38447.0,28.7327,28.7476,28.6509,28.6806,38447.0
2016-03-22 15:30:00,38.54,38.61,38.53,38.61,60936.0,28.6806,28.7327,28.6732,28.7327,60936.0
2016-03-22 15:35:00,38.62,38.63,38.58,38.58,49849.0,28.7402,28.7476,28.7104,28.7104,49849.0
2016-03-22 15:40:00,38.58,38.61,38.54,38.61,68114.0,28.7104,28.7327,28.6806,28.7327,68114.0
2016-03-22 15:45:00,38.6,38.64,38.57,38.6,50574.0,28.7253,28.7551,28.703,28.7253,50574.0
2016-03-22 15:50:00,38.61,38.63,38.54,38.55,57107.0,28.7327,28.7476,28.6806,28.6881,57107.0
2016-03-22 15:55:00,38.56,38.58,38.53,38.55,111383.0,28.6955,28.7104,28.6732,28.6881,111383.0
2016-03-23 09:30:00,38.41,38.5,38.18,38.24,78326.0,28.5839,28.6509,28.4127,28.4574,78326.0
2016-03-23 09:35:00,38.2,38.32,38.04,38.24,66331.0,28.4276,28.5169,28.3086,28.4574,66331.0
2016-03-23 09:40:00,38.27,38.3,38.14,38.18,37938.0,28.4797,28.502,28.383,28.4127,37938.0
2016-03-23 09:45:00,38.2,38.22,37.93,37.95,156290.0,28.4276,28.4425,28.2267,28.2416,156290.0
2016-03-23 09:50:00,37.94,38.01,37.83,37.94,27496.0,28.2341,28.2862,28.1523,28.2341,27496.0
2016-03-23 09:55:00,37.94,38.06,37.8,38.02,61563.0,28.2341,28.3234,28.13,28.2937,61563.0
2016-03-23 10:00:00,38.03,38.03,37.73,37.75,75499.0,28.3011,28.3011,28.0779,28.0927,75499.0
2016-03-23 10:05:00,37.75,37.82,37.65,37.77,63299.0,28.0927,28.1448,28.0183,28.1076,63299.0
2016-03-23 10:10:00,37.78,38.0,37.76,37.98,53375.0,28.1151,28.2788,28.1002,28.2639,53375.0
2016-03-23 10:15:00,37.97,37.97,37.77,37.86,46112.0,28.2565,28.2565,28.1076,28.1746,46112.0
2016-03-23 10:20:00,37.85,38.1,37.85,38.09,64029.0,28.1672,28.3532,28.1672,28.3458,64029.0
2016-03-23 10:25:00,38.1,38.17,38.08,38.15,64518.0,28.3532,28.4053,28.3383,28.3904,64518.0
2016-03-23 10:30:00,38.13,38.34,37.99,38.17,147154.0,28.3755,28.5318,28.2713,28.4053,147154.0
2016-03-23 10:35:00,38.16,38.26,38.0,38.17,60310.0,28.3979,28.4723,28.2788,28.4053,60310.0
2016-03-23 10:40:00,38.17,38.24,38.04,38.24,58591.0,28.4053,28.4574,28.3086,28.4574,58591.0
2016-03-23 10:45:00,38.22,38.39,38.22,38.3,48175.0,28.4425,28.569,28.4425,28.502,48175.0
2016-03-23 10:50:00,38.3,38.34,38.22,38.26,57195.0,28.502,28.5318,28.4425,28.4723,57195.0
2016-03-23 10:55:00,38.25,38.27,37.99,38.02,117261.0,28.4648,28.4797,28.2713,28.2937,117261.0
2016-03-23 11:00:00,38.02,38.08,37.87,37.9,68305.0,28.2937,28.3383,28.182,28.2044,68305.0
2016-03-23 11:05:00,37.89,37.97,37.82,37.94,33728.0,28.1969,28.2565,28.1448,28.2341,33728.0
2016-03-23 11:10:00,37.93,37.93,37.68,37.69,50602.0,28.2267,28.2267,28.0407,28.0481,50602.0
2016-03-23 11:15:00,37.69,37.71,37.58,37.59,81196.0,28.0481,28.063,27.9662,27.9737,81196.0
2016-03-23 11:20:00,37.58,37.6,37.43,37.51,86715.0,27.9662,27.9811,27.8546,27.9141,86715.0
2016-03-23 11:25:00,37.55,37.56,37.43,37.49,31727.0,27.9439,27.9514,27.8546,27.8993,31727.0
2016-03-23 11:30:00,37.48,37.48,37.37,37.44,40540.0,27.8918,27.8918,27.81,27.862,40540.0
2016-03-23 11:35:00,37.46,37.68,37.41,37.68,54479.0,27.8769,28.0407,27.8397,28.0407,54479.0
2016-03-23 11:40:00,37.69,37.69,37.49,37.49,27377.0,28.0481,28.0481,27.8993,27.8993,27377.0
2016-03-23 11:45:00,37.5,37.58,37.48,37.54,35699.0,27.9067,27.9662,27.8918,27.9365,35699.0
2016-03-23 11:50:00,37.54,37.55,37.42,37.54,46947.0,27.9365,27.9439,27.8472,27.9365,46947.0
2016-03-23 11:55:00,37.54,37.56,37.39,37.48,34418.0,27.9365,27.9514,27.8248,27.8918,34418.0
2016-03-23 12:00:00,37.47,37.61,37.47,37.53,20900.0,27.8844,27.9886,27.8844,27.929,20900.0
2016-03-23 12:05:00,37.52,37.57,37.51,37.57,31192.0,27.9216,27.9588,27.9141,27.9588,31192.0
2016-03-23 12:10:00,37.57,37.59,37.51,37.55,19475.0,27.9588,27.9737,27.9141,27.9439,19475.0
2016-03-23 12:15:00,37.55,37.62,37.51,37.61,18008.0,27.9439,27.996,27.9141,27.9886,18008.0
2016-03-23 12:20:00,37.63,37.63,37.48,37.51,40278.0,28.0034,28.0034,27.8918,27.9141,40278.0
2016-03-23 12:25:00,37.51,37.66,37.47,37.66,21498.0,27.9141,28.0258,27.8844,28.0258,21498.0
2016-03-23 12:30:00,37.67,37.73,37.6,37.69,50730.0,28.0332,28.0779,27.9811,28.0481,50730.0
2016-03-23 12:35:00,37.68,37.69,37.57,37.57,15843.0,28.0407,28.0481,27.9588,27.9588,15843.0
2016-03-23 12:40:00,37.56,37.57,37.42,37.42,32653.0,27.9514,27.9588,27.8472,27.8472,32653.0
2016-03-23 12:45:00,37.43,37.57,37.37,37.55,27556.0,27.8546,27.9588,27.81,27.9439,27556.0
2016-03-23 12:50:00,37.55,37.56,37.38,37.4,12824.0,27.9439,27.9514,27.8174,27.8323,12824.0
2016-03-23 12:55:00,37.4,37.46,37.29,37.45,36703.0,27.8323,27.8769,27.7504,27.8695,36703.0
2016-03-23 13:00:00,37.46,37.46,37.3,37.32,18789.0,27.8769,27.8769,27.7579,27.7727,18789.0
2016-03-23 13:05:00,37.31,37.31,37.19,37.2,30014.0,27.7653,27.7653,27.676,27.6834,30014.0
2016-03-23 13:10:00,37.2,37.33,37.19,37.29,27021.0,27.6834,27.7802,27.676,27.7504,27021.0
2016-03-23 13:15:00,37.28,37.31,37.19,37.26,13053.0,27.743,27.7653,27.676,27.7281,13053.0
2016-03-23 13:20:00,37.27,37.27,37.18,37.2,19170.0,27.7355,27.7355,27.6686,27.6834,19170.0
2016-03-23 13:25:00,37.2,37.2,37.09,37.19,35612.0,27.6834,27.6834,27.6016,27.676,35612.0
2016-03-23 13:30:00,37.2,37.23,37.15,37.21,33413.0,27.6834,27.7058,27.6462,27.6909,33413.0
2016-03-23 13:35:00,37.22,37.22,37.06,37.08,32898.0,27.6983,27.6983,27.5793,27.5941,32898.0
2016-03-23 13:40:00,37.07,37.1,37.05,37.07,26147.0,27.5867,27.609,27.5718,27.5867,26147.0
2016-03-23 13:45:00,37.06,37.08,37.04,37.08,28241.0,27.5793,27.5941,27.5644,27.5941,28241.0
2016-03-23 13:50:00,37.07,37.09,36.94,36.94,75822.0,27.5867,27.6016,27.49,27.49,75822.0
2016-03-23 13:55:00,36.95,36.97,36.9,36.95,52805.0,27.4974,27.5123,27.4602,27.4974,52805.0
2016-03-23 14:00:00,36.96,37.01,36.92,36.97,52896.0,27.5048,27.5421,27.4751,27.5123,52896.0
2016-03-23 14:05:00,36.97,37.01,36.91,36.97,34058.0,27.5123,27.5421,27.4676,27.5123,34058.0
2016-03-23 14:10:00,36.97,37.06,36.94,36.98,61267.0,27.5123,27.5793,27.49,27.5197,61267.0
2016-03-23 14:15:00,36.98,37.06,36.96,36.98,40900.0,27.5197,27.5793,27.5048,27.5197,40900.0
2016-03-23 14:20:00,36.97,37.03,36.94,36.94,43918.0,27.5123,27.5569,27.49,27.49,43918.0
2016-03-23 14:25:00,36.95,36.96,36.85,36.85,37507.0,27.4974,27.5048,27.423,27.423,37507.0
2016-03-23 14:30:00,36.86,36.97,36.86,36.92,27859.0,27.4304,27.5123,27.4304,27.4751,27859.0
2016-03-23 14:35:00,36.91,36.95,36.89,36.9,31953.0,27.4676,27.4974,27.4528,27.4602,31953.0
2016-03-23 14:40:00,36.9,36.9,36.79,36.8,48527.0,27.4602,27.4602,27.3783,27.3858,48527.0
2016-03-23 14:45:00,36.8,36.85,36.79,36.8,45183.0,27.3858,27.423,27.3783,27.3858,45183.0
2016-03-23 14:50:00,36.81,36.92,36.81,36.92,39713.0,27.3932,27.4751,27.3932,27.4751,39713.0
2016-03-23 14:55:00,36.93,36.98,36.86,36.98,56031.0,27.4825,27.5197,27.4304,27.5197,56031.0
2016-03-23 15:00:00,36.97,37.05,36.95,37.02,85244.0,27.5123,27.5718,27.4974,27.5495,85244.0
2016-03-23 15:05:00,37.03,37.12,37.01,37.07,72980.0,27.5569,27.6239,27.5421,27.5867,72980.0
2016-03-23 15:10:00,37.08,37.13,37.07,37.08,46263.0,27.5941,27.6314,27.5867,27.5941,46263.0
2016-03-23 15:15:00,37.08,37.11,37.04,37.06,35095.0,27.5941,27.6165,27.5644,27.5793,35095.0
2016-03-23 15:20:00,37.05,37.17,37.03,37.16,95283.0,27.5718,27.6611,27.5569,27.6537,95283.0
2016-03-23 15:25:00,37.16,37.22,37.16,37.18,68311.0,27.6537,27.6983,27.6537,27.6686,68311.0
2016-03-23 15:30:00,37.19,37.2,37.07,37.13,82226.0,27.676,27.6834,27.5867,27.6314,82226.0
2016-03-23 15:35:00,37.14,37.23,37.13,37.15,74186.0,27.6388,27.7058,27.6314,27.6462,74186.0
2016-03-23 15:40:00,37.14,37.15,37.07,37.1,87157.0,27.6388,27.6462,27.5867,27.609,87157.0
2016-03-23 15:45:00,37.09,37.2,37.06,37.15,134195.0,27.6016,27.6834,27.5793,27.6462,134195.0
2016-03-23 15:50:00,37.14,37.22,37.13,37.22,119447.0,27.6388,27.6983,27.6314,27.6983,119447.0
2016-03-23 15:55:00,37.22,37.26,37.16,37.24,385921.0,27.6983,27.7281,27.6537,27.7132,385921.0
2016-03-24 09:30:00,36.94,36.94,36.71,36.8,128031.0,27.49,27.49,27.3188,27.3858,128031.0
2016-03-24 09:35:00,36.83,37.0,36.8,36.91,115950.0,27.4081,27.5346,27.3858,27.4676,115950.0
2016-03-24 09:40:00,36.91,37.0,36.86,36.88,47367.0,27.4676,27.5346,27.4304,27.4453,47367.0
2016-03-24 09:45:00,36.87,37.0,36.87,36.94,62974.0,27.4379,27.5346,27.4379,27.49,62974.0
2016-03-24 09:50:00,36.95,37.08,36.9,36.96,65130.0,27.4974,27.5941,27.4602,27.5048,65130.0
2016-03-24 09:55:00,36.96,37.23,36.93,37.23,41525.0,27.5048,27.7058,27.4825,27.7058,41525.0
2016-03-24 10:00:00,37.22,37.35,37.19,37.23,47228.0,27.6983,27.7951,27.676,27.7058,47228.0
2016-03-24 10:05:00,37.24,37.26,37.18,37.2,39012.0,27.7132,27.7281,27.6686,27.6834,39012.0
2016-03-24 10:10:00,37.19,37.19,36.84,36.85,76688.0,27.676,27.676,27.4155,27.423,76688.0
2016-03-24 10:15:00,36.85,36.87,36.74,36.74,39261.0,27.423,27.4379,27.3411,27.3411,39261.0
2016-03-24 10:20:00,36.74,36.92,36.73,36.82,45327.0,27.3411,27.4751,27.3337,27.4007,45327.0
2016-03-24 10:25:00,36.83,36.83,36.76,36.81,20249.0,27.4081,27.4081,27.356,27.3932,20249.0
2016-03-24 10:30:00,36.82,36.93,36.78,36.91,64090.0,27.4007,27.4825,27.3709,27.4676,64090.0
2016-03-24 10:35:00,36.92,37.01,36.91,37.0,49610.0,27.4751,27.5421,27.4676,27.5346,49610.0
2016-03-24 10:40:00,36.99,37.27,36.98,37.11,83772.0,27.5272,27.7355,27.5197,27.6165,83772.0
2016-03-24 10:45:00,37.12,37.19,37.09,37.14,62391.0,27.6239,27.676,27.6016,27.6388,62391.0
2016-03-24 10:50:00,37.14,37.27,37.14,37.16,60122.0,27.6388,27.7355,27.6388,27.6537,60122.0
2016-03-24 10:55:00,37.17,37.21,37.13,37.15,42988.0,27.6611,27.6909,27.6314,27.6462,42988.0
2016-03-24 11:00:00,37.15,37.25,37.11,37.15,37264.0,27.6462,27.7207,27.6165,27.6462,37264.0
2016-03-24 11:05:00,37.15,37.18,37.11,37.16,35407.0,27.6462,27.6686,27.6165,27.6537,35407.0
2016-03-24 11:10:00,37.15,37.25,37.15,37.22,45995.0,27.6462,27.7207,27.6462,27.6983,45995.0
2016-03-24 11:15:00,37.21,37.21,37.06,37.06,26599.0,27.6909,27.6909,27.5793,27.5793,26599.0
2016-03-24 11:20:00,37.07,37.07,36.93,36.93,32517.0,27.5867,27.5867,27.4825,27.4825,32517.0
2016-03-24 11:25:00,36.93,37.14,36.9,37.14,31900.0,27.4825,27.6388,27.4602,27.6388,31900.0
2016-03-24 11:30:00,37.14,37.21,37.11,37.12,37340.0,27.6388,27.6909,27.6165,27.6239,37340.0
2016-03-24 11:35:00,37.12,37.15,37.05,37.07,34295.0,27.6239,27.6462,27.5718,27.5867,34295.0
2016-03-24 11:40:00,37.07,37.15,37.03,37.09,24036.0,27.5867,27.6462,27.5569,27.6016,24036.0
2016-03-24 11:45:00,37.1,37.11,36.98,37.09,25911.0,27.609,27.6165,27.5197,27.6016,25911.0
2016-03-24 11:50:00,37.08,37.12,37.05,37.12,24775.0,27.5941,27.6239,27.5718,27.6239,24775.0
2016-03-24 11:55:00,37.11,37.18,37.1,37.16,25114.0,27.6165,27.6686,27.609,27.6537,25114.0
2016-03-24 12:00:00,37.16,37.19,37.05,37.05,26745.0,27.6537,27.676,27.5718,27.5718,26745.0
2016-03-24 12:05:00,37.05,37.15,37.04,37.12,21945.0,27.5718,27.6462,27.5644,27.6239,21945.0
2016-03-24 12:10:00,37.1,37.11,36.99,37.03,26623.0,27.609,27.6165,27.5272,27.5569,26623.0
2016-03-24 12:15:00,37.03,37.04,36.84,36.86,20629.0,27.5569,27.5644,27.4155,27.4304,20629.0
2016-03-24 12:20:00,36.87,36.9,36.83,36.87,22619.0,27.4379,27.4602,27.4081,27.4379,22619.0
2016-03-24 12:25:00,36.87,36.99,36.86,36.98,44142.0,27.4379,27.5272,27.4304,27.5197,44142.0
2016-03-24 12:30:00,36.98,37.04,36.96,37.03,26336.0,27.5197,27.5644,27.5048,27.5569,26336.0
2016-03-24 12:35:00,37.03,37.15,37.0,37.07,38184.0,27.5569,27.6462,27.5346,27.5867,38184.0
2016-03-24 12:40:00,37.06,37.07,36.96,36.98,17080.0,27.5793,27.5867,27.5048,27.5197,17080.0
2016-03-24 12:45:00,36.98,37.05,36.94,37.0,31353.0,27.5197,27.5718,27.49,27.5346,31353.0
2016-03-24 12:50:00,37.0,37.04,36.95,37.03,34450.0,27.5346,27.5644,27.4974,27.5569,34450.0
2016-03-24 12:55:00,37.01,37.01,36.91,36.98,33117.0,27.5421,27.5421,27.4676,27.5197,33117.0
2016-03-24 13:00:00,36.98,37.02,36.94,37.02,21500.0,27.5197,27.5495,27.49,27.5495,21500.0
2016-03-24 13:05:00,37.02,37.03,36.97,36.98,31797.0,27.5495,27.5569,27.5123,27.5197,31797.0
2016-03-24 13:10:00,36.99,37.02,36.91,36.91,60522.0,27.5272,27.5495,27.4676,27.4676,60522.0
2016-03-24 13:15:00,36.9,36.92,36.83,36.91,40695.0,27.4602,27.4751,27.4081,27.4676,40695.0
2016-03-24 13:20:00,36.91,36.92,36.85,36.88,41459.0,27.4676,27.4751,27.423,27.4453,41459.0
2016-03-24 13:25:00,36.88,36.91,36.83,36.89,44644.0,27.4453,27.4676,27.4081,27.4528,44644.0
2016-03-24 13:30:00,36.89,36.9,36.66,36.69,53377.0,27.4528,27.4602,27.2816,27.3039,53377.0
2016-03-24 13:35:00,36.69,36.69,36.62,36.63,56084.0,27.3039,27.3039,27.2518,27.2593,56084.0
2016-03-24 13:40:00,36.63,36.71,36.6,36.61,50634.0,27.2593,27.3188,27.2369,27.2444,50634.0
2016-03-24 13:45:00,36.61,36.62,36.49,36.5,70880.0,27.2444,27.2518,27.1551,27.1625,70880.0
2016-03-24 13:50:00,36.5,36.55,36.41,36.42,85028.0,27.1625,27.1997,27.0955,27.103,85028.0
2016-03-24 13:55:00,36.42,36.47,36.42,36.44,70838.0,27.103,27.1402,27.103,27.1179,70838.0
2016-03-24 14:00:00,36.43,36.44,36.29,36.3,124556.0,27.1104,27.1179,27.0062,27.0137,124556.0
2016-03-24 14:05:00,36.3,36.31,36.19,36.23,84421.0,27.0137,27.0211,26.9318,26.9616,84421.0
2016-03-24 14:10:00,36.22,36.25,36.19,36.25,101850.0,26.9542,26.9765,26.9318,26.9765,101850.0
2016-03-24 14:15:00,36.25,36.47,36.25,36.47,69865.0,26.9765,27.1402,26.9765,27.1402,69865.0
2016-03-24 14:20:00,36.48,36.51,36.42,36.45,37050.0,27.1476,27.17,27.103,27.1253,37050.0
2016-03-24 14:25:00,36.45,36.52,36.4,36.46,50398.0,27.1253,27.1774,27.0881,27.1328,50398.0
2016-03-24 14:30:00,36.46,36.64,36.45,36.6,52148.0,27.1328,27.2667,27.1253,27.2369,52148.0
2016-03-24 14:35:00,36.59,36.68,36.55,36.65,39626.0,27.2295,27.2965,27.1997,27.2741,39626.0
2016-03-24 14:40:00,36.66,36.74,36.61,36.62,39807.0,27.2816,27.3411,27.2444,27.2518,39807.0
2016-03-24 14:45:00,36.62,36.66,36.57,36.62,49254.0,27.2518,27.2816,27.2146,27.2518,49254.0
2016-03-24 14:50:00,36.63,36.74,36.62,36.65,25807.0,27.2593,27.3411,27.2518,27.2741,25807.0
2016-03-24 14:55:00,36.65,36.65,36.56,36.61,28062.0,27.2741,27.2741,27.2072,27.2444,28062.0
2016-03-24 15:00:00,36.62,36.66,36.6,36.65,53104.0,27.2518,27.2816,27.2369,27.2741,53104.0
2016-03-24 15:05:00,36.66,36.68,36.61,36.66,46363.0,27.2816,27.2965,27.2444,27.2816,46363.0
2016-03-24 15:10:00,36.66,36.79,36.66,36.77,45858.0,27.2816,27.3783,27.2816,27.3634,45858.0
2016-03-24 15:15:00,36.77,36.78,36.72,36.73,61910.0,27.3634,27.3709,27.3262,27.3337,61910.0
2016-03-24 15:20:00,36.73,36.76,36.67,36.76,65828.0,27.3337,27.356,27.289,27.356,65828.0
2016-03-24 15:25:00,36.76,36.83,36.75,36.82,53297.0,27.356,27.4081,27.3486,27.4007,53297.0
2016-03-24 15:30:00,36.81,36.82,36.71,36.73,84132.0,27.3932,27.4007,27.3188,27.3337,84132.0
2016-03-24 15:35:00,36.74,36.76,36.66,36.73,80891.0,27.3411,27.356,27.2816,27.3337,80891.0
2016-03-24 15:40:00,36.73,36.81,36.7,36.76,63535.0,27.3337,27.3932,27.3114,27.356,63535.0
2016-03-24 15:45:00,36.77,36.79,36.7,36.77,114370.0,27.3634,27.3783,27.3114,27.3634,114370.0
2016-03-24 15:50:00,36.76,36.83,36.75,36.82,102243.0,27.356,27.4081,27.3486,27.4007,102243.0
2016-03-24 15:55:00,36.82,36.89,36.8,36.87,217737.0,27.4007,27.4528,27.3858,27.4379,217737.0
2016-03-28 09:30:00,37.02,37.13,36.6,36.65,61605.0,27.5495,27.6314,27.2369,27.2741,61605.0
2016-03-28 09:35:00,36.68,36.79,36.61,36.66,55379.0,27.2965,27.3783,27.2444,27.2816,55379.0
2016-03-28 09:40:00,36.64,36.69,36.43,36.63,55354.0,27.2667,27.3039,27.1104,27.2593,55354.0
2016-03-28 09:45:00,36.62,36.89,36.62,36.89,76833.0,27.2518,27.4528,27.2518,27.4528,76833.0
2016-03-28 09:50:00,36.86,36.98,36.74,36.79,44479.0,27.4304,27.5197,27.3411,27.3783,44479.0
2016-03-28 09:55:00,36.8,36.87,36.69,36.85,28344.0,27.3858,27.4379,27.3039,27.423,28344.0
2016-03-28 10:00:00,36.87,36.92,36.76,36.83,49668.0,27.4379,27.4751,27.356,27.4081,49668.0
2016-03-28 10:05:00,36.81,37.04,36.8,37.0,47296.0,27.3932,27.5644,27.3858,27.5346,47296.0
2016-03-28 10:10:00,36.99,37.25,36.98,37.23,72360.0,27.5272,27.7207,27.5197,27.7058,72360.0
2016-03-28 10:15:00,37.23,37.24,36.96,37.09,39957.0,27.7058,27.7132,27.5048,27.6016,39957.0
2016-03-28 10:20:00,37.1,37.19,37.02,37.15,51390.0,27.609,27.676,27.5495,27.6462,51390.0
2016-03-28 10:25:00,37.14,37.15,36.99,37.08,50485.0,27.6388,27.6462,27.5272,27.5941,50485.0
2016-03-28 10:30:00,37.08,37.08,36.95,37.0,42433.0,27.5941,27.5941,27.4974,27.5346,42433.0
2016-03-28 10:35:00,36.98,36.98,36.79,36.85,45740.0,27.5197,27.5197,27.3783,27.423,45740.0
2016-03-28 10:40:00,36.84,36.97,36.8,36.97,34933.0,27.4155,27.5123,27.3858,27.5123,34933.0
2016-03-28 10:45:00,36.97,36.97,36.76,36.9,40505.0,27.5123,27.5123,27.356,27.4602,40505.0
2016-03-28 10:50:00,36.9,36.95,36.78,36.78,30645.0,27.4602,27.4974,27.3709,27.3709,30645.0
2016-03-28 10:55:00,36.77,36.95,36.75,36.95,35532.0,27.3634,27.4974,27.3486,27.4974,35532.0
2016-03-28 11:00:00,36.93,37.0,36.78,36.78,43368.0,27.4825,27.5346,27.3709,27.3709,43368.0
2016-03-28 11:05:00,36.76,36.9,36.74,36.85,33115.0,27.356,27.4602,27.3411,27.423,33115.0
2016-03-28 11:10:00,36.84,36.94,36.78,36.78,22897.0,27.4155,27.49,27.3709,27.3709,22897.0
2016-03-28 11:15:00,36.78,36.8,36.74,36.78,24739.0,27.3709,27.3858,27.3411,27.3709,24739.0
2016-03-28 11:20:00,36.76,36.93,36.75,36.9,28776.0,27.356,27.4825,27.3486,27.4602,28776.0
2016-03-28 11:25:00,36.89,36.95,36.85,36.93,32906.0,27.4528,27.4974,27.423,27.4825,32906.0
2016-03-28 11:30:00,36.94,37.02,36.91,37.02,43792.0,27.49,27.5495,27.4676,27.5495,43792.0
2016-03-28 11:35:00,37.01,37.03,36.96,36.99,46251.0,27.5421,27.5569,27.5048,27.5272,46251.0
2016-03-28 11:40:00,37.0,37.01,36.95,36.97,37342.0,27.5346,27.5421,27.4974,27.5123,37342.0
2016-03-28 11:45:00,36.96,37.07,36.95,37.05,49279.0,27.5048,27.5867,27.4974,27.5718,49279.0
2016-03-28 11:50:00,37.05,37.05,36.82,36.86,23810.0,27.5718,27.5718,27.4007,27.4304,23810.0
2016-03-28 11:55:00,36.85,36.94,36.82,36.89,25187.0,27.423,27.49,27.4007,27.4528,25187.0
2016-03-28 12:00:00,36.89,36.9,36.79,36.86,27586.0,27.4528,27.4602,27.3783,27.4304,27586.0
2016-03-28 12:05:00,36.86,36.92,36.83,36.85,23515.0,27.4304,27.4751,27.4081,27.423,23515.0
2016-03-28 12:10:00,36.84,36.89,36.8,36.88,16732.0,27.4155,27.4528,27.3858,27.4453,16732.0
2016-03-28 12:15:00,36.85,36.85,36.75,36.76,24380.0,27.423,27.423,27.3486,27.356,24380.0
2016-03-28 12:20:00,36.78,36.89,36.77,36.86,32240.0,27.3709,27.4528,27.3634,27.4304,32240.0
2016-03-28 12:25:00,36.86,36.9,36.8,36.88,24075.0,27.4304,27.4602,27.3858,27.4453,24075.0
2016-03-28 12:30:00,36.88,36.94,36.87,36.94,28505.0,27.4453,27.49,27.4379,27.49,28505.0
2016-03-28 12:35:00,36.93,37.04,36.91,37.01,40433.0,27.4825,27.5644,27.4676,27.5421,40433.0
2016-03-28 12:40:00,37.02,37.04,36.96,36.97,24608.0,27.5495,27.5644,27.5048,27.5123,24608.0
2016-03-28 12:45:00,36.95,37.09,36.95,37.08,31935.0,27.4974,27.6016,27.4974,27.5941,31935.0
2016-03-28 12:50:00,37.07,37.1,37.0,37.07,34048.0,27.5867,27.609,27.5346,27.5867,34048.0
2016-03-28 12:55:00,37.06,37.2,37.06,37.18,48526.0,27.5793,27.6834,27.5793,27.6686,48526.0
2016-03-28 13:00:00,37.18,37.24,37.16,37.19,42888.0,27.6686,27.7132,27.6537,27.676,42888.0
2016-03-28 13:05:00,37.19,37.19,37.1,37.13,33287.0,27.676,27.676,27.609,27.6314,33287.0
2016-03-28 13:10:00,37.13,37.13,37.02,37.06,36251.0,27.6314,27.6314,27.5495,27.5793,36251.0
2016-03-28 13:15:00,37.05,37.05,36.96,36.98,32072.0,27.5718,27.5718,27.5048,27.5197,32072.0
2016-03-28 13:20:00,36.98,37.01,36.94,36.98,48497.0,27.5197,27.5421,27.49,27.5197,48497.0
2016-03-28 13:25:00,36.97,37.03,36.96,37.01,29366.0,27.5123,27.5569,27.5048,27.5421,29366.0
2016-03-28 13:30:00,37.0,37.1,37.0,37.04,39701.0,27.5346,27.609,27.5346,27.5644,39701.0
2016-03-28 13:35:00,37.03,37.04,37.0,37.0,36454.0,27.5569,27.5644,27.5346,27.5346,36454.0
2016-03-28 13:40:00,37.0,37.02,36.97,36.99,23869.0,27.5346,27.5495,27.5123,27.5272,23869.0
2016-03-28 13:45:00,36.98,37.0,36.93,36.94,51836.0,27.5197,27.5346,27.4825,27.49,51836.0
2016-03-28 13:50:00,36.94,36.96,36.9,36.93,25036.0,27.49,27.5048,27.4602,27.4825,25036.0
2016-03-28 13:55:00,36.92,37.0,36.92,36.95,32946.0,27.4751,27.5346,27.4751,27.4974,32946.0
2016-03-28 14:00:00,36.94,37.02,36.93,37.01,51089.0,27.49,27.5495,27.4825,27.5421,51089.0
2016-03-28 14:05:00,37.01,37.03,36.98,36.99,25117.0,27.5421,27.5569,27.5197,27.5272,25117.0
2016-03-28 14:10:00,36.98,36.99,36.93,36.94,50935.0,27.5197,27.5272,27.4825,27.49,50935.0
2016-03-28 14:15:00,36.93,36.95,36.87,36.88,50556.0,27.4825,27.4974,27.4379,27.4453,50556.0
2016-03-28 14:20:00,36.88,36.89,36.86,36.88,12300.0,27.4453,27.4528,27.4304,27.4453,12300.0
2016-03-28 14:25:00,36.88,36.92,36.83,36.84,35487.0,27.4453,27.4751,27.4081,27.4155,35487.0
2016-03-28 14:30:00,36.83,36.85,36.81,36.83,19368.0,27.4081,27.423,27.3932,27.4081,19368.0
2016-03-28 14:35:00,36.82,36.92,36.81,36.91,22714.0,27.4007,27.4751,27.3932,27.4676,22714.0
2016-03-28 14:40:00,36.91,36.92,36.86,36.87,33767.0,27.4676,27.4751,27.4304,27.4379,33767.0
2016-03-28 14:45:00,36.87,36.93,36.85,36.92,24926.0,27.4379,27.4825,27.423,27.4751,24926.0
2016-03-28 14:50:00,36.92,36.94,36.87,36.91,33610.0,27.4751,27.49,27.4379,27.4676,33610.0
2016-03-28 14:55:00,36.91,36.92,36.82,36.91,18796.0,27.4676,27.4751,27.4007,27.4676,18796.0
2016-03-28 15:00:00,36.91,36.92,36.85,36.89,34471.0,27.4676,27.4751,27.423,27.4528,34471.0
2016-03-28 15:05:00,36.89,36.95,36.89,36.93,26649.0,27.4528,27.4974,27.4528,27.4825,26649.0
2016-03-28 15:10:00,36.94,36.98,36.91,36.91,29806.0,27.49,27.5197,27.4676,27.4676,29806.0
2016-03-28 15:15:00,36.93,36.95,36.89,36.89,29255.0,27.4825,27.4974,27.4528,27.4528,29255.0
2016-03-28 15:20:00,36.89,36.95,36.85,36.91,33971.0,27.4528,27.4974,27.423,27.4676,33971.0
2016-03-28 15:25:00,36.89,36.92,36.84,36.88,25576.0,27.4528,27.4751,27.4155,27.4453,25576.0
2016-03-28 15:30:00,36.88,36.91,36.81,36.82,45867.0,27.4453,27.4676,27.3932,27.4007,45867.0
2016-03-28 15:35:00,36.82,36.87,36.79,36.86,36284.0,27.4007,27.4379,27.3783,27.4304,36284.0
2016-03-28 15:40:00,36.86,36.92,36.86,36.91,56303.0,27.4304,27.4751,27.4304,27.4676,56303.0
2016-03-28 15:45:00,36.91,36.91,36.77,36.87,77050.0,27.4676,27.4676,27.3634,27.4379,77050.0
2016-03-28 15:50:00,36.86,36.88,36.81,36.87,83468.0,27.4304,27.4453,27.3932,27.4379,83468.0
2016-03-28 15:55:00,36.87,37.01,36.87,36.97,210858.0,27.4379,27.5421,27.4379,27.5123,210858.0
2016-03-29 09:30:00,36.49,36.55,36.07,36.24,126579.0,27.1551,27.1997,26.8425,26.969,126579.0
2016-03-29 09:35:00,36.26,36.3,36.04,36.09,69555.0,26.9839,27.0137,26.8202,26.8574,69555.0
2016-03-29 09:40:00,36.11,36.11,36.0,36.09,100656.0,26.8723,26.8723,26.7904,26.8574,100656.0
2016-03-29 09:45:00,36.07,36.14,35.95,35.97,80782.0,26.8425,26.8946,26.7532,26.7681,80782.0
2016-03-29 09:50:00,35.97,36.05,35.88,35.99,123080.0,26.7681,26.8276,26.7011,26.783,123080.0
2016-03-29 09:55:00,36.01,36.2,35.98,36.03,34070.0,26.7979,26.9393,26.7755,26.8128,34070.0
2016-03-29 10:00:00,36.04,36.1,35.92,36.03,120166.0,26.8202,26.8648,26.7309,26.8128,120166.0
2016-03-29 10:05:00,36.04,36.1,35.83,35.97,125429.0,26.8202,26.8648,26.6639,26.7681,125429.0
2016-03-29 10:10:00,35.96,36.03,35.77,35.86,201451.0,26.7607,26.8128,26.6193,26.6862,201451.0
2016-03-29 10:15:00,35.86,35.92,35.76,35.79,61315.0,26.6862,26.7309,26.6118,26.6342,61315.0
2016-03-29 10:20:00,35.8,35.9,35.75,35.84,48926.0,26.6416,26.716,26.6044,26.6714,48926.0
2016-03-29 10:25:00,35.85,35.91,35.82,35.88,85440.0,26.6788,26.7235,26.6565,26.7011,85440.0
2016-03-29 10:30:00,35.88,35.97,35.84,35.89,84217.0,26.7011,26.7681,26.6714,26.7086,84217.0
2016-03-29 10:35:00,35.89,35.97,35.84,35.88,32782.0,26.7086,26.7681,26.6714,26.7011,32782.0
2016-03-29 10:40:00,35.88,35.94,35.78,35.78,55479.0,26.7011,26.7458,26.6267,26.6267,55479.0
2016-03-29 10:45:00,35.78,35.9,35.78,35.89,37395.0,26.6267,26.716,26.6267,26.7086,37395.0
2016-03-29 10:50:00,35.88,35.98,35.82,35.85,44253.0,26.7011,26.7755,26.6565,26.6788,44253.0
2016-03-29 10:55:00,35.86,35.87,35.8,35.84,40418.0,26.6862,26.6937,26.6416,26.6714,40418.0
2016-03-29 11:00:00,35.85,35.98,35.85,35.97,81311.0,26.6788,26.7755,26.6788,26.7681,81311.0
2016-03-29 11:05:00,35.96,35.97,35.83,35.83,184496.0,26.7607,26.7681,26.6639,26.6639,184496.0
2016-03-29 11:10:00,35.83,35.92,35.82,35.92,34554.0,26.6639,26.7309,26.6565,26.7309,34554.0
2016-03-29 11:15:00,35.92,35.99,35.89,35.97,55652.0,26.7309,26.783,26.7086,26.7681,55652.0
2016-03-29 11:20:00,35.98,36.01,35.93,35.98,24964.0,26.7755,26.7979,26.7383,26.7755,24964.0
2016-03-29 11:25:00,35.98,36.08,35.97,36.05,91609.0,26.7755,26.85,26.7681,26.8276,91609.0
2016-03-29 11:30:00,36.05,36.09,36.02,36.07,66702.0,26.8276,26.8574,26.8053,26.8425,66702.0
2016-03-29 11:35:00,36.07,36.07,35.99,36.02,31081.0,26.8425,26.8425,26.783,26.8053,31081.0
2016-03-29 11:40:00,36.01,36.06,35.96,36.0,50025.0,26.7979,26.8351,26.7607,26.7904,50025.0
2016-03-29 11:45:00,36.0,36.0,35.89,35.91,59242.0,26.7904,26.7904,26.7086,26.7235,59242.0
2016-03-29 11:50:00,35.91,35.96,35.9,35.9,27740.0,26.7235,26.7607,26.716,26.716,27740.0
2016-03-29 11:55:00,35.9,35.95,35.9,35.9,30055.0,26.716,26.7532,26.716,26.716,30055.0
2016-03-29 12:00:00,35.89,35.93,35.89,35.93,34955.0,26.7086,26.7383,26.7086,26.7383,34955.0
2016-03-29 12:05:00,35.94,36.0,35.93,35.94,35374.0,26.7458,26.7904,26.7383,26.7458,35374.0
2016-03-29 12:10:00,35.94,35.97,35.89,35.9,71884.0,26.7458,26.7681,26.7086,26.716,71884.0
2016-03-29 12:15:00,35.9,35.94,35.89,35.93,39545.0,26.716,26.7458,26.7086,26.7383,39545.0
2016-03-29 12:20:00,35.94,36.15,35.94,36.04,65881.0,26.7458,26.9021,26.7458,26.8202,65881.0
2016-03-29 12:25:00,36.03,36.19,36.02,36.17,42125.0,26.8128,26.9318,26.8053,26.9169,42125.0
2016-03-29 12:30:00,36.18,36.23,36.1,36.12,45334.0,26.9244,26.9616,26.8648,26.8797,45334.0
2016-03-29 12:35:00,36.13,36.2,36.13,36.17,26149.0,26.8872,26.9393,26.8872,26.9169,26149.0
2016-03-29 12:40:00,36.17,36.29,36.17,36.27,38828.0,26.9169,27.0062,26.9169,26.9914,38828.0
2016-03-29 12:45:00,36.28,36.4,36.27,36.38,61984.0,26.9988,27.0881,26.9914,27.0732,61984.0
2016-03-29 12:50:00,36.38,36.45,36.35,36.36,44319.0,27.0732,27.1253,27.0509,27.0583,44319.0
2016-03-29 12:55:00,36.34,36.36,36.18,36.26,55035.0,27.0435,27.0583,26.9244,26.9839,55035.0
2016-03-29 13:00:00,36.26,36.3,36.2,36.2,75405.0,26.9839,27.0137,26.9393,26.9393,75405.0
2016-03-29 13:05:00,36.19,36.27,36.15,36.27,50756.0,26.9318,26.9914,26.9021,26.9914,50756.0
2016-03-29 13:10:00,36.27,36.36,36.25,36.29,63917.0,26.9914,27.0583,26.9765,27.0062,63917.0
2016-03-29 13:15:00,36.29,36.3,36.2,36.23,29765.0,27.0062,27.0137,26.9393,26.9616,29765.0
2016-03-29 13:20:00,36.23,36.23,36.15,36.2,54598.0,26.9616,26.9616,26.9021,26.9393,54598.0
2016-03-29 13:25:00,36.2,36.23,36.03,36.04,50169.0,26.9393,26.9616,26.8128,26.8202,50169.0
2016-03-29 13:30:00,36.05,36.1,35.99,36.02,53115.0,26.8276,26.8648,26.783,26.8053,53115.0
2016-03-29 13:35:00,36.03,36.08,36.0,36.08,38166.0,26.8128,26.85,26.7904,26.85,38166.0
2016-03-29 13:40:00,36.08,36.1,35.99,36.01,24786.0,26.85,26.8648,26.783,26.7979,24786.0
2016-03-29 13:45:00,36.02,36.11,36.0,36.11,30503.0,26.8053,26.8723,26.7904,26.8723,30503.0
2016-03-29 13:50:00,36.11,36.16,36.05,36.13,33059.0,26.8723,26.9095,26.8276,26.8872,33059.0
2016-03-29 13:55:00,36.12,36.24,36.11,36.22,27152.0,26.8797,26.969,26.8723,26.9542,27152.0
2016-03-29 14:00:00,36.23,36.37,36.2,36.37,42412.0,26.9616,27.0658,26.9393,27.0658,42412.0
2016-03-29 14:05:00,36.36,36.36,36.22,36.35,62955.0,27.0583,27.0583,26.9542,27.0509,62955.0
2016-03-29 14:10:00,36.35,36.41,36.34,36.36,31400.0,27.0509,27.0955,27.0435,27.0583,31400.0
2016-03-29 14:15:00,36.35,36.43,36.34,36.39,50579.0,27.0509,27.1104,27.0435,27.0807,50579.0
2016-03-29 14:20:00,36.39,36.44,36.34,36.41,63811.0,27.0807,27.1179,27.0435,27.0955,63811.0
2016-03-29 14:25:00,36.4,36.57,36.37,36.57,58941.0,27.0881,27.2146,27.0658,27.2146,58941.0
2016-03-29 14:30:00,36.56,36.57,36.47,36.53,56408.0,27.2072,27.2146,27.1402,27.1848,56408.0
2016-03-29 14:35:00,36.53,36.53,36.48,36.49,59736.0,27.1848,27.1848,27.1476,27.1551,59736.0
2016-03-29 14:40:00,36.48,36.5,36.39,36.46,60670.0,27.1476,27.1625,27.0807,27.1328,60670.0
2016-03-29 14:45:00,36.46,36.6,36.45,36.59,64906.0,27.1328,27.2369,27.1253,27.2295,64906.0
2016-03-29 14:50:00,36.58,36.69,36.58,36.62,38993.0,27.2221,27.3039,27.2221,27.2518,38993.0
2016-03-29 14:55:00,36.62,36.65,36.54,36.63,46311.0,27.2518,27.2741,27.1923,27.2593,46311.0
2016-03-29 15:00:00,36.64,36.64,36.56,36.57,36966.0,27.2667,27.2667,27.2072,27.2146,36966.0
2016-03-29 15:05:00,36.57,36.61,36.48,36.61,184142.0,27.2146,27.2444,27.1476,27.2444,184142.0
2016-03-29 15:10:00,36.61,36.61,36.55,36.55,22720.0,27.2444,27.2444,27.1997,27.1997,22720.0
2016-03-29 15:15:00,36.56,36.56,36.51,36.54,64736.0,27.2072,27.2072,27.17,27.1923,64736.0
2016-03-29 15:20:00,36.55,36.6,36.54,36.55,115628.0,27.1997,27.2369,27.1923,27.1997,115628.0
2016-03-29 15:25:00,36.56,36.59,36.52,36.57,57424.0,27.2072,27.2295,27.1774,27.2146,57424.0
2016-03-29 15:30:00,36.57,36.57,36.49,36.52,78260.0,27.2146,27.2146,27.1551,27.1774,78260.0
2016-03-29 15:35:00,36.53,36.58,36.51,36.57,55917.0,27.1848,27.2221,27.17,27.2146,55917.0
2016-03-29 15:40:00,36.58,36.61,36.55,36.59,82522.0,27.2221,27.2444,27.1997,27.2295,82522.0
2016-03-29 15:45:00,36.6,36.64,36.56,36.64,106672.0,27.2369,27.2667,27.2072,27.2667,106672.0
2016-03-29 15:50:00,36.64,36.68,36.63,36.65,101611.0,27.2667,27.2965,27.2593,27.2741,101611.0
2016-03-29 15:55:00,36.65,36.69,36.61,36.66,190242.0,27.2741,27.3039,27.2444,27.2816,190242.0
2016-03-30 09:30:00,37.11,37.17,36.69,36.79,73823.0,27.6165,27.6611,27.3039,27.3783,73823.0
2016-03-30 09:35:00,36.72,37.03,36.71,37.03,38401.0,27.3262,27.5569,27.3188,27.5569,38401.0
2016-03-30 09:40:00,37.04,37.07,36.89,37.04,38403.0,27.5644,27.5867,27.4528,27.5644,38403.0
2016-03-30 09:45:00,37.02,37.12,36.92,37.02,69241.0,27.5495,27.6239,27.4751,27.5495,69241.0
2016-03-30 09:50:00,37.01,37.02,36.9,36.93,39299.0,27.5421,27.5495,27.4602,27.4825,39299.0
2016-03-30 09:55:00,36.92,36.98,36.75,36.91,53531.0,27.4751,27.5197,27.3486,27.4676,53531.0
2016-03-30 10:00:00,36.89,36.91,36.75,36.76,36498.0,27.4528,27.4676,27.3486,27.356,36498.0
2016-03-30 10:05:00,36.76,36.82,36.67,36.7,61208.0,27.356,27.4007,27.289,27.3114,61208.0
2016-03-30 10:10:00,36.72,36.74,36.65,36.66,63138.0,27.3262,27.3411,27.2741,27.2816,63138.0
2016-03-30 10:15:00,36.65,36.72,36.64,36.72,24975.0,27.2741,27.3262,27.2667,27.3262,24975.0
2016-03-30 10:20:00,36.71,36.72,36.63,36.66,33680.0,27.3188,27.3262,27.2593,27.2816,33680.0
2016-03-30 10:25:00,36.66,36.7,36.59,36.64,72813.0,27.2816,27.3114,27.2295,27.2667,72813.0
2016-03-30 10:30:00,36.65,36.99,36.65,36.88,151113.0,27.2741,27.5272,27.2741,27.4453,151113.0
2016-03-30 10:35:00,36.88,36.88,36.79,36.84,55715.0,27.4453,27.4453,27.3783,27.4155,55715.0
2016-03-30 10:40:00,36.83,36.88,36.73,36.73,67504.0,27.4081,27.4453,27.3337,27.3337,67504.0
2016-03-30 10:45:00,36.73,36.74,36.61,36.61,58305.0,27.3337,27.3411,27.2444,27.2444,58305.0
2016-03-30 10:50:00,36.6,36.7,36.58,36.68,52301.0,27.2369,27.3114,27.2221,27.2965,52301.0
2016-03-30 10:55:00,36.67,36.68,36.61,36.61,26696.0,27.289,27.2965,27.2444,27.2444,26696.0
2016-03-30 11:00:00,36.61,36.62,36.5,36.56,61261.0,27.2444,27.2518,27.1625,27.2072,61261.0
2016-03-30 11:05:00,36.55,36.56,36.43,36.45,58520.0,27.1997,27.2072,27.1104,27.1253,58520.0
2016-03-30 11:10:00,36.45,36.61,36.45,36.5,45230.0,27.1253,27.2444,27.1253,27.1625,45230.0
2016-03-30 11:15:00,36.51,36.54,36.37,36.38,47321.0,27.17,27.1923,27.0658,27.0732,47321.0
2016-03-30 11:20:00,36.38,36.39,36.22,36.23,36108.0,27.0732,27.0807,26.9542,26.9616,36108.0
2016-03-30 11:25:00,36.22,36.34,36.21,36.31,47207.0,26.9542,27.0435,26.9467,27.0211,47207.0
2016-03-30 11:30:00,36.3,36.32,36.24,36.27,43969.0,27.0137,27.0286,26.969,26.9914,43969.0
2016-03-30 11:35:00,36.28,36.34,36.2,36.21,33489.0,26.9988,27.0435,26.9393,26.9467,33489.0
2016-03-30 11:40:00,36.2,36.22,36.11,36.12,37133.0,26.9393,26.9542,26.8723,26.8797,37133.0
2016-03-30 11:45:00,36.12,36.17,36.1,36.16,33562.0,26.8797,26.9169,26.8648,26.9095,33562.0
2016-03-30 11:50:00,36.15,36.22,36.1,36.13,81936.0,26.9021,26.9542,26.8648,26.8872,81936.0
2016-03-30 11:55:00,36.12,36.15,36.08,36.12,40062.0,26.8797,26.9021,26.85,26.8797,40062.0
2016-03-30 12:00:00,36.11,36.17,36.09,36.17,21724.0,26.8723,26.9169,26.8574,26.9169,21724.0
2016-03-30 12:05:00,36.17,36.19,36.1,36.19,40805.0,26.9169,26.9318,26.8648,26.9318,40805.0
2016-03-30 12:10:00,36.19,36.32,36.19,36.29,31272.0,26.9318,27.0286,26.9318,27.0062,31272.0
2016-03-30 12:15:00,36.31,36.4,36.3,36.34,33869.0,27.0211,27.0881,27.0137,27.0435,33869.0
2016-03-30 12:20:00,36.33,36.34,36.23,36.23,12632.0,27.036,27.0435,26.9616,26.9616,12632.0
2016-03-30 12:25:00,36.22,36.27,36.21,36.25,16313.0,26.9542,26.9914,26.9467,26.9765,16313.0
2016-03-30 12:30:00,36.24,36.35,36.21,36.27,20936.0,26.969,27.0509,26.9467,26.9914,20936.0
2016-03-30 12:35:00,36.28,36.29,36.19,36.23,41910.0,26.9988,27.0062,26.9318,26.9616,41910.0
2016-03-30 12:40:00,36.23,36.24,36.17,36.18,25726.0,26.9616,26.969,26.9169,26.9244,25726.0
2016-03-30 12:45:00,36.17,36.21,36.14,36.21,20479.0,26.9169,26.9467,26.8946,26.9467,20479.0
2016-03-30 12:50:00,36.21,36.23,36.12,36.14,24335.0,26.9467,26.9616,26.8797,26.8946,24335.0
2016-03-30 12:55:00,36.13,36.24,36.12,36.23,24418.0,26.8872,26.969,26.8797,26.9616,24418.0
2016-03-30 13:00:00,36.24,36.26,36.09,36.1,31591.0,26.969,26.9839,26.8574,26.8648,31591.0
2016-03-30 13:05:00,36.1,36.13,36.07,36.12,35854.0,26.8648,26.8872,26.8425,26.8797,35854.0
2016-03-30 13:10:00,36.12,36.12,36.05,36.06,26390.0,26.8797,26.8797,26.8276,26.8351,26390.0
2016-03-30 13:15:00,36.05,36.07,36.02,36.04,16558.0,26.8276,26.8425,26.8053,26.8202,16558.0
2016-03-30 13:20:00,36.04,36.1,35.99,36.09,66565.0,26.8202,26.8648,26.783,26.8574,66565.0
2016-03-30 13:25:00,36.1,36.19,36.09,36.14,51247.0,26.8648,26.9318,26.8574,26.8946,51247.0
2016-03-30 13:30:00,36.14,36.19,36.09,36.19,27548.0,26.8946,26.9318,26.8574,26.9318,27548.0
2016-03-30 13:35:00,36.18,36.2,36.15,36.16,20003.0,26.9244,26.9393,26.9021,26.9095,20003.0
2016-03-30 13:40:00,36.15,36.24,36.14,36.21,33734.0,26.9021,26.969,26.8946,26.9467,33734.0
2016-03-30 13:45:00,36.22,36.32,36.22,36.29,37326.0,26.9542,27.0286,26.9542,27.0062,37326.0
2016-03-30 13:50:00,36.3,36.3,36.22,36.22,29003.0,27.0137,27.0137,26.9542,26.9542,29003.0
2016-03-30 13:55:00,36.23,36.25,36.15,36.16,22561.0,26.9616,26.9765,26.9021,26.9095,22561.0
2016-03-30 14:00:00,36.16,36.28,36.15,36.27,19359.0,26.9095,26.9988,26.9021,26.9914,19359.0
2016-03-30 14:05:00,36.27,36.41,36.26,36.4,36917.0,26.9914,27.0955,26.9839,27.0881,36917.0
2016-03-30 14:10:00,36.39,36.46,36.38,36.42,26098.0,27.0807,27.1328,27.0732,27.103,26098.0
2016-03-30 14:15:00,36.41,36.42,36.35,36.41,33764.0,27.0955,27.103,27.0509,27.0955,33764.0
2016-03-30 14:20:00,36.42,36.45,36.39,36.45,47788.0,27.103,27.1253,27.0807,27.1253,47788.0
2016-03-30 14:25:00,36.44,36.5,36.42,36.5,66818.0,27.1179,27.1625,27.103,27.1625,66818.0
2016-03-30 14:30:00,36.51,36.54,36.45,36.54,34652.0,27.17,27.1923,27.1253,27.1923,34652.0
2016-03-30 14:35:00,36.55,36.55,36.45,36.45,33547.0,27.1997,27.1997,27.1253,27.1253,33547.0
2016-03-30 14:40:00,36.45,36.55,36.45,36.53,52264.0,27.1253,27.1997,27.1253,27.1848,52264.0
2016-03-30 14:45:00,36.54,36.54,36.5,36.51,34933.0,27.1923,27.1923,27.1625,27.17,34933.0
2016-03-30 14:50:00,36.5,36.56,36.49,36.52,30984.0,27.1625,27.2072,27.1551,27.1774,30984.0
2016-03-30 14:55:00,36.52,36.54,36.5,36.51,28032.0,27.1774,27.1923,27.1625,27.17,28032.0
2016-03-30 15:00:00,36.51,36.54,36.49,36.51,53444.0,27.17,27.1923,27.1551,27.17,53444.0
2016-03-30 15:05:00,36.52,36.59,36.51,36.57,31439.0,27.1774,27.2295,27.17,27.2146,31439.0
2016-03-30 15:10:00,36.58,36.6,36.52,36.59,36556.0,27.2221,27.2369,27.1774,27.2295,36556.0
2016-03-30 15:15:00,36.58,36.6,36.53,36.54,45141.0,27.2221,27.2369,27.1848,27.1923,45141.0
2016-03-30 15:20:00,36.53,36.6,36.53,36.59,42408.0,27.1848,27.2369,27.1848,27.2295,42408.0
2016-03-30 15:25:00,36.6,36.63,36.59,36.61,72288.0,27.2369,27.2593,27.2295,27.2444,72288.0
2016-03-30 15:30:00,36.62,36.66,36.59,36.66,120533.0,27.2518,27.2816,27.2295,27.2816,120533.0
2016-03-30 15:35:00,36.66,36.69,36.63,36.68,93985.0,27.2816,27.3039,27.2593,27.2965,93985.0
2016-03-30 15:40:00,36.68,36.69,36.59,36.68,98962.0,27.2965,27.3039,27.2295,27.2965,98962.0
2016-03-30 15:45:00,36.67,36.67,36.55,36.56,197710.0,27.289,27.289,27.1997,27.2072,197710.0
2016-03-30 15:50:00,36.56,36.67,36.55,36.62,168885.0,27.2072,27.289,27.1997,27.2518,168885.0
2016-03-30 15:55:00,36.62,36.63,36.51,36.57,287982.0,27.2518,27.2593,27.17,27.2146,287982.0
2016-03-31 09:30:00,36.48,36.59,35.64,36.0,212249.0,27.1476,27.2295,26.5225,26.7904,212249.0
2016-03-31 09:35:00,36.04,36.13,35.94,36.05,82133.0,26.8202,26.8872,26.7458,26.8276,82133.0
2016-03-31 09:40:00,36.06,36.13,36.01,36.03,39916.0,26.8351,26.8872,26.7979,26.8128,39916.0
2016-03-31 09:45:00,36.07,36.14,36.0,36.11,68663.0,26.8425,26.8946,26.7904,26.8723,68663.0
2016-03-31 09:50:00,36.12,36.16,35.99,36.0,105390.0,26.8797,26.9095,26.783,26.7904,105390.0
2016-03-31 09:55:00,36.01,36.14,36.01,36.13,84868.0,26.7979,26.8946,26.7979,26.8872,84868.0
2016-03-31 10:00:00,36.13,36.15,36.04,36.13,24794.0,26.8872,26.9021,26.8202,26.8872,24794.0
2016-03-31 10:05:00,36.12,36.24,36.07,36.12,41963.0,26.8797,26.969,26.8425,26.8797,41963.0
2016-03-31 10:10:00,36.14,36.34,36.11,36.33,48187.0,26.8946,27.0435,26.8723,27.036,48187.0
2016-03-31 10:15:00,36.31,36.41,36.27,36.32,18592.0,27.0211,27.0955,26.9914,27.0286,18592.0
2016-03-31 10:20:00,36.32,36.56,36.32,36.52,37487.0,27.0286,27.2072,27.0286,27.1774,37487.0
2016-03-31 10:25:00,36.51,36.6,36.46,36.5,44732.0,27.17,27.2369,27.1328,27.1625,44732.0
2016-03-31 10:30:00,36.51,36.67,36.46,36.54,59021.0,27.17,27.289,27.1328,27.1923,59021.0
2016-03-31 10:35:00,36.54,36.62,36.52,36.56,46429.0,27.1923,27.2518,27.1774,27.2072,46429.0
2016-03-31 10:40:00,36.55,36.69,36.51,36.66,37523.0,27.1997,27.3039,27.17,27.2816,37523.0
2016-03-31 10:45:00,36.67,36.68,36.51,36.62,24830.0,27.289,27.2965,27.17,27.2518,24830.0
2016-03-31 10:50:00,36.61,36.74,36.6,36.68,41884.0,27.2444,27.3411,27.2369,27.2965,41884.0
2016-03-31 10:55:00,36.68,36.68,36.48,36.53,33837.0,27.2965,27.2965,27.1476,27.1848,33837.0
2016-03-31 11:00:00,36.52,36.62,36.44,36.61,36330.0,27.1774,27.2518,27.1179,27.2444,36330.0
2016-03-31 11:05:00,36.61,36.7,36.57,36.66,30024.0,27.2444,27.3114,27.2146,27.2816,30024.0
2016-03-31 11:10:00,36.66,36.85,36.66,36.83,26394.0,27.2816,27.423,27.2816,27.4081,26394.0
2016-03-31 11:15:00,36.84,36.97,36.83,36.95,50081.0,27.4155,27.5123,27.4081,27.4974,50081.0
2016-03-31 11:20:00,36.95,37.02,36.92,37.02,50963.0,27.4974,27.5495,27.4751,27.5495,50963.0
2016-03-31 11:25:00,37.02,37.05,36.98,37.0,30038.0,27.5495,27.5718,27.5197,27.5346,30038.0
2016-03-31 11:30:00,37.0,37.09,36.98,37.02,82952.0,27.5346,27.6016,27.5197,27.5495,82952.0
2016-03-31 11:35:00,37.02,37.17,37.02,37.08,32431.0,27.5495,27.6611,27.5495,27.5941,32431.0
2016-03-31 11:40:00,37.08,37.08,36.95,36.97,36559.0,27.5941,27.5941,27.4974,27.5123,36559.0
2016-03-31 11:45:00,36.96,37.04,36.96,37.02,36045.0,27.5048,27.5644,27.5048,27.5495,36045.0
2016-03-31 11:50:00,37.04,37.1,37.01,37.02,23743.0,27.5644,27.609,27.5421,27.5495,23743.0
2016-03-31 11:55:00,37.03,37.14,37.03,37.05,46287.0,27.5569,27.6388,27.5569,27.5718,46287.0
2016-03-31 12:00:00,37.05,37.13,37.01,37.12,24977.0,27.5718,27.6314,27.5421,27.6239,24977.0
2016-03-31 12:05:00,37.11,37.14,37.07,37.08,20553.0,27.6165,27.6388,27.5867,27.5941,20553.0
2016-03-31 12:10:00,37.09,37.14,37.06,37.12,23444.0,27.6016,27.6388,27.5793,27.6239,23444.0
2016-03-31 12:15:00,37.13,37.27,37.12,37.26,47037.0,27.6314,27.7355,27.6239,27.7281,47037.0
2016-03-31 12:20:00,37.26,37.3,37.23,37.26,37019.0,27.7281,27.7579,27.7058,27.7281,37019.0
2016-03-31 12:25:00,37.26,37.34,37.24,37.31,42372.0,27.7281,27.7876,27.7132,27.7653,42372.0
2016-03-31 12:30:00,37.3,37.34,37.2,37.2,50985.0,27.7579,27.7876,27.6834,27.6834,50985.0
2016-03-31 12:35:00,37.19,37.2,37.09,37.13,49203.0,27.676,27.6834,27.6016,27.6314,49203.0
2016-03-31 12:40:00,37.13,37.16,37.09,37.09,37728.0,27.6314,27.6537,27.6016,27.6016,37728.0
2016-03-31 12:45:00,37.08,37.09,37.0,37.04,17274.0,27.5941,27.6016,27.5346,27.5644,17274.0
2016-03-31 12:50:00,37.03,37.06,37.0,37.03,20563.0,27.5569,27.5793,27.5346,27.5569,20563.0
2016-03-31 12:55:00,37.02,37.03,36.95,37.01,34710.0,27.5495,27.5569,27.4974,27.5421,34710.0
2016-03-31 13:00:00,37.02,37.05,36.91,36.93,18973.0,27.5495,27.5718,27.4676,27.4825,18973.0
2016-03-31 13:05:00,36.93,37.01,36.86,36.88,38958.0,27.4825,27.5421,27.4304,27.4453,38958.0
2016-03-31 13:10:00,36.85,36.86,36.78,36.79,16993.0,27.423,27.4304,27.3709,27.3783,16993.0
2016-03-31 13:15:00,36.8,36.84,36.77,36.82,29928.0,27.3858,27.4155,27.3634,27.4007,29928.0
2016-03-31 13:20:00,36.8,36.85,36.74,36.83,25407.0,27.3858,27.423,27.3411,27.4081,25407.0
2016-03-31 13:25:00,36.83,36.96,36.81,36.96,24667.0,27.4081,27.5048,27.3932,27.5048,24667.0
2016-03-31 13:30:00,36.96,36.97,36.89,36.93,22700.0,27.5048,27.5123,27.4528,27.4825,22700.0
2016-03-31 13:35:00,36.94,37.05,36.94,37.01,25930.0,27.49,27.5718,27.49,27.5421,25930.0
2016-03-31 13:40:00,37.0,37.07,36.97,37.02,22009.0,27.5346,27.5867,27.5123,27.5495,22009.0
2016-03-31 13:45:00,37.02,37.04,36.96,36.96,16960.0,27.5495,27.5644,27.5048,27.5048,16960.0
2016-03-31 13:50:00,36.97,37.1,36.97,37.1,30754.0,27.5123,27.609,27.5123,27.609,30754.0
2016-03-31 13:55:00,37.11,37.11,36.99,37.01,13404.0,27.6165,27.6165,27.5272,27.5421,13404.0
2016-03-31 14:00:00,37.01,37.05,36.95,36.97,46218.0,27.5421,27.5718,27.4974,27.5123,46218.0
2016-03-31 14:05:00,36.98,37.11,36.98,37.08,33624.0,27.5197,27.6165,27.5197,27.5941,33624.0
2016-03-31 14:10:00,37.09,37.17,37.08,37.14,26189.0,27.6016,27.6611,27.5941,27.6388,26189.0
2016-03-31 14:15:00,37.13,37.14,37.09,37.09,30223.0,27.6314,27.6388,27.6016,27.6016,30223.0
2016-03-31 14:20:00,37.09,37.11,37.06,37.1,20988.0,27.6016,27.6165,27.5793,27.609,20988.0
2016-03-31 14:25:00,37.1,37.1,37.05,37.07,21746.0,27.609,27.609,27.5718,27.5867,21746.0
2016-03-31 14:30:00,37.07,37.11,37.03,37.04,29761.0,27.5867,27.6165,27.5569,27.5644,29761.0
2016-03-31 14:35:00,37.04,37.05,36.98,37.02,42237.0,27.5644,27.5718,27.5197,27.5495,42237.0
2016-03-31 14:40:00,37.01,37.03,36.9,36.91,40792.0,27.5421,27.5569,27.4602,27.4676,40792.0
2016-03-31 14:45:00,36.91,36.95,36.9,36.94,20043.0,27.4676,27.4974,27.4602,27.49,20043.0
2016-03-31 14:50:00,36.94,37.0,36.93,36.99,28994.0,27.49,27.5346,27.4825,27.5272,28994.0
2016-03-31 14:55:00,36.98,36.99,36.94,36.94,47214.0,27.5197,27.5272,27.49,27.49,47214.0
2016-03-31 15:00:00,36.94,36.94,36.78,36.87,53879.0,27.49,27.49,27.3709,27.4379,53879.0
2016-03-31 15:05:00,36.86,36.87,36.82,36.84,32709.0,27.4304,27.4379,27.4007,27.4155,32709.0
2016-03-31 15:10:00,36.84,36.93,36.83,36.93,39176.0,27.4155,27.4825,27.4081,27.4825,39176.0
2016-03-31 15:15:00,36.94,36.97,36.91,36.92,52229.0,27.49,27.5123,27.4676,27.4751,52229.0
2016-03-31 15:20:00,36.92,36.98,36.92,36.96,52145.0,27.4751,27.5197,27.4751,27.5048,52145.0
2016-03-31 15:25:00,36.97,37.02,36.96,37.02,63761.0,27.5123,27.5495,27.5048,27.5495,63761.0
2016-03-31 15:30:00,37.02,37.08,37.02,37.08,95421.0,27.5495,27.5941,27.5495,27.5941,95421.0
2016-03-31 15:35:00,37.08,37.2,37.07,37.12,135718.0,27.5941,27.6834,27.5867,27.6239,135718.0
2016-03-31 15:40:00,37.11,37.12,37.04,37.11,73490.0,27.6165,27.6239,27.5644,27.6165,73490.0
2016-03-31 15:45:00,37.11,37.12,37.08,37.09,115549.0,27.6165,27.6239,27.5941,27.6016,115549.0
2016-03-31 15:50:00,37.09,37.19,37.06,37.18,164070.0,27.6016,27.676,27.5793,27.6686,164070.0
2016-03-31 15:55:00,37.18,37.19,37.09,37.15,391309.0,27.6686,27.676,27.6016,27.6462,391309.0
2016-04-01 09:30:00,36.28,36.62,36.22,36.41,87374.0,26.9988,27.2518,26.9542,27.0955,87374.0
2016-04-01 09:35:00,36.38,36.41,36.15,36.23,44509.0,27.0732,27.0955,26.9021,26.9616,44509.0
2016-04-01 09:40:00,36.31,36.31,36.11,36.17,43541.0,27.0211,27.0211,26.8723,26.9169,43541.0
2016-04-01 09:45:00,36.17,36.27,36.1,36.23,62359.0,26.9169,26.9914,26.8648,26.9616,62359.0
2016-04-01 09:50:00,36.22,36.29,36.01,36.06,51290.0,26.9542,27.0062,26.7979,26.8351,51290.0
2016-04-01 09:55:00,36.07,36.16,36.0,36.11,39659.0,26.8425,26.9095,26.7904,26.8723,39659.0
2016-04-01 10:00:00,36.09,36.2,36.03,36.09,43066.0,26.8574,26.9393,26.8128,26.8574,43066.0
2016-04-01 10:05:00,36.1,36.29,36.07,36.1,47473.0,26.8648,27.0062,26.8425,26.8648,47473.0
2016-04-01 10:10:00,36.11,36.4,36.11,36.31,75468.0,26.8723,27.0881,26.8723,27.0211,75468.0
2016-04-01 10:15:00,36.32,36.35,36.12,36.16,19112.0,27.0286,27.0509,26.8797,26.9095,19112.0
2016-04-01 10:20:00,36.16,36.19,36.06,36.1,20913.0,26.9095,26.9318,26.8351,26.8648,20913.0
2016-04-01 10:25:00,36.11,36.15,36.06,36.07,34310.0,26.8723,26.9021,26.8351,26.8425,34310.0
2016-04-01 10:30:00,36.08,36.1,36.01,36.02,36887.0,26.85,26.8648,26.7979,26.8053,36887.0
2016-04-01 10:35:00,36.03,36.27,36.02,36.24,48109.0,26.8128,26.9914,26.8053,26.969,48109.0
2016-04-01 10:40:00,36.25,36.35,36.17,36.18,38050.0,26.9765,27.0509,26.9169,26.9244,38050.0
2016-04-01 10:45:00,36.18,36.34,36.18,36.24,60968.0,26.9244,27.0435,26.9244,26.969,60968.0
2016-04-01 10:50:00,36.24,36.28,36.16,36.16,71789.0,26.969,26.9988,26.9095,26.9095,71789.0
2016-04-01 10:55:00,36.15,36.2,36.07,36.2,31341.0,26.9021,26.9393,26.8425,26.9393,31341.0
2016-04-01 11:00:00,36.2,36.27,36.16,36.26,40784.0,26.9393,26.9914,26.9095,26.9839,40784.0
2016-04-01 11:05:00,36.26,36.28,36.17,36.25,46442.0,26.9839,26.9988,26.9169,26.9765,46442.0
2016-04-01 11:10:00,36.24,36.24,36.12,36.17,53355.0,26.969,26.969,26.8797,26.9169,53355.0
2016-04-01 11:15:00,36.17,36.2,36.09,36.09,56741.0,26.9169,26.9393,26.8574,26.8574,56741.0
2016-04-01 11:20:00,36.09,36.17,36.08,36.13,33563.0,26.8574,26.9169,26.85,26.8872,33563.0
2016-04-01 11:25:00,36.12,36.13,36.03,36.04,33517.0,26.8797,26.8872,26.8128,26.8202,33517.0
2016-04-01 11:30:00,36.04,36.18,36.03,36.18,32967.0,26.8202,26.9244,26.8128,26.9244,32967.0
2016-04-01 11:35:00,36.18,36.23,36.15,36.2,37440.0,26.9244,26.9616,26.9021,26.9393,37440.0
2016-04-01 11:40:00,36.2,36.28,36.14,36.16,20696.0,26.9393,26.9988,26.8946,26.9095,20696.0
2016-04-01 11:45:00,36.17,36.18,36.09,36.1,20232.0,26.9169,26.9244,26.8574,26.8648,20232.0
2016-04-01 11:50:00,36.1,36.13,36.04,36.09,28229.0,26.8648,26.8872,26.8202,26.8574,28229.0
2016-04-01 11:55:00,36.08,36.08,36.0,36.02,26251.0,26.85,26.85,26.7904,26.8053,26251.0
2016-04-01 12:00:00,36.03,36.11,36.02,36.06,22424.0,26.8128,26.8723,26.8053,26.8351,22424.0
2016-04-01 12:05:00,36.04,36.06,35.99,36.0,51398.0,26.8202,26.8351,26.783,26.7904,51398.0
2016-04-01 12:10:00,36.0,36.05,35.97,35.98,61919.0,26.7904,26.8276,26.7681,26.7755,61919.0
2016-04-01 12:15:00,35.98,36.04,35.98,35.99,31068.0,26.7755,26.8202,26.7755,26.783,31068.0
2016-04-01 12:20:00,35.99,36.01,35.91,35.95,62783.0,26.783,26.7979,26.7235,26.7532,62783.0
2016-04-01 12:25:00,35.95,36.06,35.95,36.04,32048.0,26.7532,26.8351,26.7532,26.8202,32048.0
2016-04-01 12:30:00,36.04,36.04,35.95,35.98,31512.0,26.8202,26.8202,26.7532,26.7755,31512.0
2016-04-01 12:35:00,35.98,36.04,35.97,35.99,28716.0,26.7755,26.8202,26.7681,26.783,28716.0
2016-04-01 12:40:00,35.99,36.06,35.98,36.0,26173.0,26.783,26.8351,26.7755,26.7904,26173.0
2016-04-01 12:45:00,36.01,36.1,36.01,36.08,16204.0,26.7979,26.8648,26.7979,26.85,16204.0
2016-04-01 12:50:00,36.07,36.07,35.97,36.05,25116.0,26.8425,26.8425,26.7681,26.8276,25116.0
2016-04-01 12:55:00,36.05,36.12,36.02,36.05,24778.0,26.8276,26.8797,26.8053,26.8276,24778.0
2016-04-01 13:00:00,36.06,36.18,36.05,36.16,44369.0,26.8351,26.9244,26.8276,26.9095,44369.0
2016-04-01 13:05:00,36.17,36.18,36.11,36.17,32677.0,26.9169,26.9244,26.8723,26.9169,32677.0
2016-04-01 13:10:00,36.16,36.16,36.1,36.12,24813.0,26.9095,26.9095,26.8648,26.8797,24813.0
2016-04-01 13:15:00,36.12,36.18,36.1,36.14,37240.0,26.8797,26.9244,26.8648,26.8946,37240.0
2016-04-01 13:20:00,36.14,36.24,36.13,36.18,25233.0,26.8946,26.969,26.8872,26.9244,25233.0
2016-04-01 13:25:00,36.19,36.21,36.16,36.17,21843.0,26.9318,26.9467,26.9095,26.9169,21843.0
2016-04-01 13:30:00,36.18,36.22,36.18,36.19,28367.0,26.9244,26.9542,26.9244,26.9318,28367.0
2016-04-01 13:35:00,36.2,36.26,36.17,36.24,24194.0,26.9393,26.9839,26.9169,26.969,24194.0
2016-04-01 13:40:00,36.23,36.25,36.16,36.22,38808.0,26.9616,26.9765,26.9095,26.9542,38808.0
2016-04-01 13:45:00,36.21,36.24,36.17,36.19,40020.0,26.9467,26.969,26.9169,26.9318,40020.0
2016-04-01 13:50:00,36.2,36.27,36.17,36.17,23969.0,26.9393,26.9914,26.9169,26.9169,23969.0
2016-04-01 13:55:00,36.17,36.21,36.15,36.16,41872.0,26.9169,26.9467,26.9021,26.9095,41872.0
2016-04-01 14:00:00,36.16,36.22,36.13,36.22,34754.0,26.9095,26.9542,26.8872,26.9542,34754.0
2016-04-01 14:05:00,36.22,36.25,36.19,36.23,48538.0,26.9542,26.9765,26.9318,26.9616,48538.0
2016-04-01 14:10:00,36.23,36.26,36.21,36.21,19340.0,26.9616,26.9839,26.9467,26.9467,19340.0
2016-04-01 14:15:00,36.21,36.31,36.21,36.3,27474.0,26.9467,27.0211,26.9467,27.0137,27474.0
2016-04-01 14:20:00,36.31,36.33,36.25,36.26,42320.0,27.0211,27.036,26.9765,26.9839,42320.0
2016-04-01 14:25:00,36.26,36.29,36.19,36.21,37194.0,26.9839,27.0062,26.9318,26.9467,37194.0
2016-04-01 14:30:00,36.22,36.32,36.21,36.31,36830.0,26.9542,27.0286,26.9467,27.0211,36830.0
2016-04-01 14:35:00,36.3,36.34,36.27,36.3,24375.0,27.0137,27.0435,26.9914,27.0137,24375.0
2016-04-01 14:40:00,36.31,36.32,36.26,36.27,24627.0,27.0211,27.0286,26.9839,26.9914,24627.0
2016-04-01 14:45:00,36.27,36.34,36.27,36.28,33021.0,26.9914,27.0435,26.9914,26.9988,33021.0
2016-04-01 14:50:00,36.28,36.32,36.25,36.29,30169.0,26.9988,27.0286,26.9765,27.0062,30169.0
2016-04-01 14:55:00,36.28,36.29,36.19,36.21,26290.0,26.9988,27.0062,26.9318,26.9467,26290.0
2016-04-01 15:00:00,36.22,36.32,36.21,36.31,22147.0,26.9542,27.0286,26.9467,27.0211,22147.0
2016-04-01 15:05:00,36.32,36.33,36.25,36.27,33533.0,27.0286,27.036,26.9765,26.9914,33533.0
2016-04-01 15:10:00,36.28,36.32,36.25,36.27,29556.0,26.9988,27.0286,26.9765,26.9914,29556.0
2016-04-01 15:15:00,36.27,36.29,36.24,36.28,30102.0,26.9914,27.0062,26.969,26.9988,30102.0
2016-04-01 15:20:00,36.28,36.29,36.22,36.22,35864.0,26.9988,27.0062,26.9542,26.9542,35864.0
2016-04-01 15:25:00,36.22,36.3,36.22,36.3,39697.0,26.9542,27.0137,26.9542,27.0137,39697.0
2016-04-01 15:30:00,36.29,36.35,36.28,36.34,52733.0,27.0062,27.0509,26.9988,27.0435,52733.0
2016-04-01 15:35:00,36.33,36.37,36.31,36.34,68190.0,27.036,27.0658,27.0211,27.0435,68190.0
2016-04-01 15:40:00,36.34,36.41,36.32,36.38,84689.0,27.0435,27.0955,27.0286,27.0732,84689.0
2016-04-01 15:45:00,36.39,36.44,36.39,36.42,115020.0,27.0807,27.1179,27.0807,27.103,115020.0
2016-04-01 15:50:00,36.42,36.43,36.33,36.34,89455.0,27.103,27.1104,27.036,27.0435,89455.0
2016-04-01 15:55:00,36.34,36.39,36.3,36.37,301553.0,27.0435,27.0807,27.0137,27.0658,301553.0
2016-04-04 09:30:00,36.05,36.33,36.04,36.13,82853.0,26.8276,27.036,26.8202,26.8872,82853.0
2016-04-04 09:35:00,36.16,36.19,36.0,36.19,54225.0,26.9095,26.9318,26.7904,26.9318,54225.0
2016-04-04 09:40:00,36.21,36.39,36.08,36.37,39680.0,26.9467,27.0807,26.85,27.0658,39680.0
2016-04-04 09:45:00,36.4,36.47,36.31,36.33,25745.0,27.0881,27.1402,27.0211,27.036,25745.0
2016-04-04 09:50:00,36.33,36.56,36.27,36.55,80072.0,27.036,27.2072,26.9914,27.1997,80072.0
2016-04-04 09:55:00,36.56,36.65,36.53,36.65,50742.0,27.2072,27.2741,27.1848,27.2741,50742.0
2016-04-04 10:00:00,36.63,36.75,36.56,36.74,34448.0,27.2593,27.3486,27.2072,27.3411,34448.0
2016-04-04 10:05:00,36.73,36.83,36.64,36.79,24515.0,27.3337,27.4081,27.2667,27.3783,24515.0
2016-04-04 10:10:00,36.78,36.88,36.74,36.77,67951.0,27.3709,27.4453,27.3411,27.3634,67951.0
2016-04-04 10:15:00,36.78,37.06,36.76,37.05,80351.0,27.3709,27.5793,27.356,27.5718,80351.0
2016-04-04 10:20:00,37.06,37.17,37.04,37.15,29597.0,27.5793,27.6611,27.5644,27.6462,29597.0
2016-04-04 10:25:00,37.15,37.18,37.07,37.11,45963.0,27.6462,27.6686,27.5867,27.6165,45963.0
2016-04-04 10:30:00,37.1,37.23,37.08,37.16,42338.0,27.609,27.7058,27.5941,27.6537,42338.0
2016-04-04 10:35:00,37.16,37.17,36.99,37.02,53923.0,27.6537,27.6611,27.5272,27.5495,53923.0
2016-04-04 10:40:00,37.03,37.14,37.03,37.05,39734.0,27.5569,27.6388,27.5569,27.5718,39734.0
2016-04-04 10:45:00,37.04,37.04,36.94,36.94,52143.0,27.5644,27.5644,27.49,27.49,52143.0
2016-04-04 10:50:00,36.94,37.0,36.89,36.9,32087.0,27.49,27.5346,27.4528,27.4602,32087.0
2016-04-04 10:55:00,36.89,36.94,36.79,36.84,32719.0,27.4528,27.49,27.3783,27.4155,32719.0
2016-04-04 11:00:00,36.84,36.84,36.75,36.79,25827.0,27.4155,27.4155,27.3486,27.3783,25827.0
2016-04-04 11:05:00,36.77,36.83,36.7,36.77,26262.0,27.3634,27.4081,27.3114,27.3634,26262.0
2016-04-04 11:10:00,36.75,36.75,36.67,36.69,30756.0,27.3486,27.3486,27.289,27.3039,30756.0
2016-04-04 11:15:00,36.68,36.78,36.65,36.73,17089.0,27.2965,27.3709,27.2741,27.3337,17089.0
2016-04-04 11:20:00,36.73,36.8,36.72,36.76,18614.0,27.3337,27.3858,27.3262,27.356,18614.0
2016-04-04 11:25:00,36.76,36.77,36.7,36.77,18340.0,27.356,27.3634,27.3114,27.3634,18340.0
2016-04-04 11:30:00,36.76,36.83,36.65,36.65,27730.0,27.356,27.4081,27.2741,27.2741,27730.0
2016-04-04 11:35:00,36.66,36.9,36.65,36.9,52767.0,27.2816,27.4602,27.2741,27.4602,52767.0
2016-04-04 11:40:00,36.9,36.92,36.84,36.84,18318.0,27.4602,27.4751,27.4155,27.4155,18318.0
2016-04-04 11:45:00,36.84,36.93,36.82,36.9,26517.0,27.4155,27.4825,27.4007,27.4602,26517.0
2016-04-04 11:50:00,36.9,36.94,36.87,36.92,18981.0,27.4602,27.49,27.4379,27.4751,18981.0
2016-04-04 11:55:00,36.92,37.02,36.92,36.99,14199.0,27.4751,27.5495,27.4751,27.5272,14199.0
2016-04-04 12:00:00,36.99,37.1,36.99,37.05,48698.0,27.5272,27.609,27.5272,27.5718,48698.0
2016-04-04 12:05:00,37.03,37.08,37.0,37.0,21222.0,27.5569,27.5941,27.5346,27.5346,21222.0
2016-04-04 12:10:00,36.99,37.01,36.93,36.94,21207.0,27.5272,27.5421,27.4825,27.49,21207.0
2016-04-04 12:15:00,36.94,36.94,36.89,36.91,14561.0,27.49,27.49,27.4528,27.4676,14561.0
2016-04-04 12:20:00,36.91,36.96,36.9,36.96,12562.0,27.4676,27.5048,27.4602,27.5048,12562.0
2016-04-04 12:25:00,36.97,37.01,36.93,36.93,16922.0,27.5123,27.5421,27.4825,27.4825,16922.0
2016-04-04 12:30:00,36.92,37.0,36.91,36.99,21383.0,27.4751,27.5346,27.4676,27.5272,21383.0
2016-04-04 12:35:00,36.99,37.04,36.96,36.97,16875.0,27.5272,27.5644,27.5048,27.5123,16875.0
2016-04-04 12:40:00,36.96,36.98,36.91,36.94,17874.0,27.5048,27.5197,27.4676,27.49,17874.0
2016-04-04 12:45:00,36.95,36.97,36.91,36.93,16740.0,27.4974,27.5123,27.4676,27.4825,16740.0
2016-04-04 12:50:00,36.9,36.91,36.84,36.84,14052.0,27.4602,27.4676,27.4155,27.4155,14052.0
2016-04-04 12:55:00,36.85,36.87,36.81,36.86,14838.0,27.423,27.4379,27.3932,27.4304,14838.0
2016-04-04 13:00:00,36.86,36.86,36.79,36.82,20915.0,27.4304,27.4304,27.3783,27.4007,20915.0
2016-04-04 13:05:00,36.83,36.87,36.79,36.8,17679.0,27.4081,27.4379,27.3783,27.3858,17679.0
2016-04-04 13:10:00,36.79,36.82,36.75,36.82,16574.0,27.3783,27.4007,27.3486,27.4007,16574.0
2016-04-04 13:15:00,36.82,36.85,36.78,36.85,31576.0,27.4007,27.423,27.3709,27.423,31576.0
2016-04-04 13:20:00,36.85,36.87,36.82,36.86,22015.0,27.423,27.4379,27.4007,27.4304,22015.0
2016-04-04 13:25:00,36.86,36.89,36.83,36.88,19094.0,27.4304,27.4528,27.4081,27.4453,19094.0
2016-04-04 13:30:00,36.87,36.87,36.8,36.82,18125.0,27.4379,27.4379,27.3858,27.4007,18125.0
2016-04-04 13:35:00,36.83,36.85,36.81,36.81,12068.0,27.4081,27.423,27.3932,27.3932,12068.0
2016-04-04 13:40:00,36.81,36.83,36.78,36.8,24963.0,27.3932,27.4081,27.3709,27.3858,24963.0
2016-04-04 13:45:00,36.79,36.9,36.79,36.87,14189.0,27.3783,27.4602,27.3783,27.4379,14189.0
2016-04-04 13:50:00,36.87,36.87,36.82,36.83,30943.0,27.4379,27.4379,27.4007,27.4081,30943.0
2016-04-04 13:55:00,36.83,36.84,36.75,36.78,23605.0,27.4081,27.4155,27.3486,27.3709,23605.0
2016-04-04 14:00:00,36.77,36.78,36.69,36.72,24669.0,27.3634,27.3709,27.3039,27.3262,24669.0
2016-04-04 14:05:00,36.72,36.8,36.72,36.77,36501.0,27.3262,27.3858,27.3262,27.3634,36501.0
2016-04-04 14:10:00,36.78,36.8,36.74,36.8,37016.0,27.3709,27.3858,27.3411,27.3858,37016.0
2016-04-04 14:15:00,36.79,36.79,36.68,36.68,20889.0,27.3783,27.3783,27.2965,27.2965,20889.0
2016-04-04 14:20:00,36.68,36.68,36.64,36.64,21016.0,27.2965,27.2965,27.2667,27.2667,21016.0
2016-04-04 14:25:00,36.64,36.65,36.59,36.63,34124.0,27.2667,27.2741,27.2295,27.2593,34124.0
2016-04-04 14:30:00,36.62,36.64,36.61,36.64,37399.0,27.2518,27.2667,27.2444,27.2667,37399.0
2016-04-04 14:35:00,36.63,36.67,36.62,36.66,24413.0,27.2593,27.289,27.2518,27.2816,24413.0
2016-04-04 14:40:00,36.67,36.77,36.67,36.76,28802.0,27.289,27.3634,27.289,27.356,28802.0
2016-04-04 14:45:00,36.76,36.82,36.76,36.79,25094.0,27.356,27.4007,27.356,27.3783,25094.0
2016-04-04 14:50:00,36.79,36.79,36.74,36.74,18714.0,27.3783,27.3783,27.3411,27.3411,18714.0
2016-04-04 14:55:00,36.74,36.78,36.71,36.74,28093.0,27.3411,27.3709,27.3188,27.3411,28093.0
2016-04-04 15:00:00,36.74,36.81,36.74,36.79,41888.0,27.3411,27.3932,27.3411,27.3783,41888.0
2016-04-04 15:05:00,36.79,36.8,36.73,36.74,25176.0,27.3783,27.3858,27.3337,27.3411,25176.0
2016-04-04 15:10:00,36.74,36.75,36.69,36.73,28233.0,27.3411,27.3486,27.3039,27.3337,28233.0
2016-04-04 15:15:00,36.73,36.77,36.72,36.74,65932.0,27.3337,27.3634,27.3262,27.3411,65932.0
2016-04-04 15:20:00,36.75,36.75,36.66,36.68,47524.0,27.3486,27.3486,27.2816,27.2965,47524.0
2016-04-04 15:25:00,36.68,36.72,36.65,36.65,38475.0,27.2965,27.3262,27.2741,27.2741,38475.0
2016-04-04 15:30:00,36.65,36.75,36.65,36.75,48565.0,27.2741,27.3486,27.2741,27.3486,48565.0
2016-04-04 15:35:00,36.74,36.75,36.63,36.65,38369.0,27.3411,27.3486,27.2593,27.2741,38369.0
2016-04-04 15:40:00,36.64,36.69,36.62,36.64,64070.0,27.2667,27.3039,27.2518,27.2667,64070.0
2016-04-04 15:45:00,36.64,36.64,36.58,36.62,67736.0,27.2667,27.2667,27.2221,27.2518,67736.0
2016-04-04 15:50:00,36.62,36.66,36.59,36.59,67458.0,27.2518,27.2816,27.2295,27.2295,67458.0
2016-04-04 15:55:00,36.59,36.66,36.59,36.66,148647.0,27.2295,27.2816,27.2295,27.2816,148647.0
2016-04-05 09:30:00,36.34,36.49,36.18,36.46,54942.0,27.0435,27.1551,26.9244,27.1328,54942.0
2016-04-05 09:35:00,36.49,36.67,36.47,36.6,24173.0,27.1551,27.289,27.1402,27.2369,24173.0
2016-04-05 09:40:00,36.61,36.81,36.54,36.74,24923.0,27.2444,27.3932,27.1923,27.3411,24923.0
2016-04-05 09:45:00,36.72,36.83,36.57,36.59,51475.0,27.3262,27.4081,27.2146,27.2295,51475.0
2016-04-05 09:50:00,36.62,36.73,36.56,36.71,32376.0,27.2518,27.3337,27.2072,27.3188,32376.0
2016-04-05 09:55:00,36.69,36.69,36.49,36.5,27709.0,27.3039,27.3039,27.1551,27.1625,27709.0
2016-04-05 10:00:00,36.5,36.77,36.47,36.73,52558.0,27.1625,27.3634,27.1402,27.3337,52558.0
2016-04-05 10:05:00,36.75,37.01,36.7,36.88,60169.0,27.3486,27.5421,27.3114,27.4453,60169.0
2016-04-05 10:10:00,36.88,36.88,36.64,36.64,38906.0,27.4453,27.4453,27.2667,27.2667,38906.0
2016-04-05 10:15:00,36.65,36.67,36.53,36.59,46476.0,27.2741,27.289,27.1848,27.2295,46476.0
2016-04-05 10:20:00,36.59,36.64,36.49,36.53,33593.0,27.2295,27.2667,27.1551,27.1848,33593.0
2016-04-05 10:25:00,36.52,36.61,36.49,36.6,35358.0,27.1774,27.2444,27.1551,27.2369,35358.0
2016-04-05 10:30:00,36.59,36.59,36.36,36.4,40376.0,27.2295,27.2295,27.0583,27.0881,40376.0
2016-04-05 10:35:00,36.39,36.39,36.25,36.34,71787.0,27.0807,27.0807,26.9765,27.0435,71787.0
2016-04-05 10:40:00,36.35,36.35,36.2,36.25,37175.0,27.0509,27.0509,26.9393,26.9765,37175.0
2016-04-05 10:45:00,36.25,36.33,36.19,36.31,32546.0,26.9765,27.036,26.9318,27.0211,32546.0
2016-04-05 10:50:00,36.3,36.41,36.29,36.35,53844.0,27.0137,27.0955,27.0062,27.0509,53844.0
2016-04-05 10:55:00,36.35,36.4,36.28,36.29,53211.0,27.0509,27.0881,26.9988,27.0062,53211.0
2016-04-05 11:00:00,36.28,36.29,36.21,36.26,38540.0,26.9988,27.0062,26.9467,26.9839,38540.0
2016-04-05 11:05:00,36.26,36.38,36.25,36.38,37810.0,26.9839,27.0732,26.9765,27.0732,37810.0
2016-04-05 11:10:00,36.38,36.45,36.34,36.34,22411.0,27.0732,27.1253,27.0435,27.0435,22411.0
2016-04-05 11:15:00,36.34,36.34,36.23,36.3,27192.0,27.0435,27.0435,26.9616,27.0137,27192.0
2016-04-05 11:20:00,36.31,36.41,36.31,36.32,25597.0,27.0211,27.0955,27.0211,27.0286,25597.0
2016-04-05 11:25:00,36.31,36.31,36.25,36.3,23102.0,27.0211,27.0211,26.9765,27.0137,23102.0
2016-04-05 11:30:00,36.3,36.38,36.26,36.3,26906.0,27.0137,27.0732,26.9839,27.0137,26906.0
2016-04-05 11:35:00,36.29,36.37,36.28,36.35,24846.0,27.0062,27.0658,26.9988,27.0509,24846.0
2016-04-05 11:40:00,36.35,36.35,36.3,36.33,19320.0,27.0509,27.0509,27.0137,27.036,19320.0
2016-04-05 11:45:00,36.33,36.35,36.25,36.26,28574.0,27.036,27.0509,26.9765,26.9839,28574.0
2016-04-05 11:50:00,36.26,36.27,36.21,36.21,25490.0,26.9839,26.9914,26.9467,26.9467,25490.0
2016-04-05 11:55:00,36.2,36.22,36.14,36.17,36366.0,26.9393,26.9542,26.8946,26.9169,36366.0
2016-04-05 12:00:00,36.17,36.2,36.14,36.2,59471.0,26.9169,26.9393,26.8946,26.9393,59471.0
2016-04-05 12:05:00,36.19,36.22,36.15,36.15,26532.0,26.9318,26.9542,26.9021,26.9021,26532.0
2016-04-05 12:10:00,36.15,36.15,36.06,36.07,28457.0,26.9021,26.9021,26.8351,26.8425,28457.0
2016-04-05 12:15:00,36.07,36.07,36.0,36.01,52907.0,26.8425,26.8425,26.7904,26.7979,52907.0
2016-04-05 12:20:00,36.0,36.07,35.99,36.05,50519.0,26.7904,26.8425,26.783,26.8276,50519.0
2016-04-05 12:25:00,36.06,36.07,36.02,36.03,13260.0,26.8351,26.8425,26.8053,26.8128,13260.0
2016-04-05 12:30:00,36.03,36.04,36.01,36.01,14720.0,26.8128,26.8202,26.7979,26.7979,14720.0
2016-04-05 12:35:00,36.01,36.05,35.99,36.05,30738.0,26.7979,26.8276,26.783,26.8276,30738.0
2016-04-05 12:40:00,36.06,36.1,36.01,36.02,19980.0,26.8351,26.8648,26.7979,26.8053,19980.0
2016-04-05 12:45:00,36.02,36.02,35.98,35.99,27898.0,26.8053,26.8053,26.7755,26.783,27898.0
2016-04-05 12:50:00,35.99,35.99,35.87,35.89,37645.0,26.783,26.783,26.6937,26.7086,37645.0
2016-04-05 12:55:00,35.88,35.93,35.87,35.91,25098.0,26.7011,26.7383,26.6937,26.7235,25098.0
2016-04-05 13:00:00,35.91,35.92,35.84,35.84,24297.0,26.7235,26.7309,26.6714,26.6714,24297.0
2016-04-05 13:05:00,35.83,35.84,35.77,35.8,43031.0,26.6639,26.6714,26.6193,26.6416,43031.0
2016-04-05 13:10:00,35.79,35.81,35.74,35.79,40894.0,26.6342,26.649,26.5969,26.6342,40894.0
2016-04-05 13:15:00,35.79,35.83,35.76,35.76,15883.0,26.6342,26.6639,26.6118,26.6118,15883.0
2016-04-05 13:20:00,35.77,35.81,35.75,35.81,22885.0,26.6193,26.649,26.6044,26.649,22885.0
2016-04-05 13:25:00,35.81,35.93,35.81,35.93,20925.0,26.649,26.7383,26.649,26.7383,20925.0
2016-04-05 13:30:00,35.93,35.97,35.92,35.96,20048.0,26.7383,26.7681,26.7309,26.7607,20048.0
2016-04-05 13:35:00,35.96,35.98,35.9,35.91,15739.0,26.7607,26.7755,26.716,26.7235,15739.0
2016-04-05 13:40:00,35.9,35.91,35.87,35.88,26317.0,26.716,26.7235,26.6937,26.7011,26317.0
2016-04-05 13:45:00,35.89,35.89,35.77,35.77,27451.0,26.7086,26.7086,26.6193,26.6193,27451.0
2016-04-05 13:50:00,35.77,35.92,35.77,35.92,31426.0,26.6193,26.7309,26.6193,26.7309,31426.0
2016-04-05 13:55:00,35.92,35.95,35.91,35.94,25124.0,26.7309,26.7532,26.7235,26.7458,25124.0
2016-04-05 14:00:00,35.94,35.95,35.88,35.9,31258.0,26.7458,26.7532,26.7011,26.716,31258.0
2016-04-05 14:05:00,35.89,35.98,35.89,35.97,30703.0,26.7086,26.7755,26.7086,26.7681,30703.0
2016-04-05 14:10:00,35.98,36.0,35.96,36.0,34375.0,26.7755,26.7904,26.7607,26.7904,34375.0
2016-04-05 14:15:00,35.98,36.04,35.96,36.03,26040.0,26.7755,26.8202,26.7607,26.8128,26040.0
2016-04-05 14:20:00,36.03,36.11,36.02,36.1,35496.0,26.8128,26.8723,26.8053,26.8648,35496.0
2016-04-05 14:25:00,36.1,36.22,36.09,36.19,48276.0,26.8648,26.9542,26.8574,26.9318,48276.0
2016-04-05 14:30:00,36.19,36.27,36.19,36.27,39091.0,26.9318,26.9914,26.9318,26.9914,39091.0
2016-04-05 14:35:00,36.26,36.32,36.24,36.32,30282.0,26.9839,27.0286,26.969,27.0286,30282.0
2016-04-05 14:40:00,36.31,36.33,36.23,36.23,45940.0,27.0211,27.036,26.9616,26.9616,45940.0
2016-04-05 14:45:00,36.23,36.24,36.2,36.21,29995.0,26.9616,26.969,26.9393,26.9467,29995.0
2016-04-05 14:50:00,36.22,36.37,36.21,36.35,39148.0,26.9542,27.0658,26.9467,27.0509,39148.0
2016-04-05 14:55:00,36.35,36.36,36.32,36.34,34093.0,27.0509,27.0583,27.0286,27.0435,34093.0
2016-04-05 15:00:00,36.34,36.34,36.28,36.33,30008.0,27.0435,27.0435,26.9988,27.036,30008.0
2016-04-05 15:05:00,36.34,36.34,36.24,36.25,43113.0,27.0435,27.0435,26.969,26.9765,43113.0
2016-04-05 15:10:00,36.25,36.26,36.21,36.23,35838.0,26.9765,26.9839,26.9467,26.9616,35838.0
2016-04-05 15:15:00,36.23,36.24,36.21,36.23,44419.0,26.9616,26.969,26.9467,26.9616,44419.0
2016-04-05 15:20:00,36.24,36.27,36.12,36.13,48121.0,26.969,26.9914,26.8797,26.8872,48121.0
2016-04-05 15:25:00,36.13,36.19,36.11,36.18,55300.0,26.8872,26.9318,26.8723,26.9244,55300.0
2016-04-05 15:30:00,36.18,36.22,36.16,36.21,69909.0,26.9244,26.9542,26.9095,26.9467,69909.0
2016-04-05 15:35:00,36.22,36.22,36.17,36.21,74811.0,26.9542,26.9542,26.9169,26.9467,74811.0
2016-04-05 15:40:00,36.21,36.23,36.2,36.22,72881.0,26.9467,26.9616,26.9393,26.9542,72881.0
2016-04-05 15:45:00,36.22,36.22,36.18,36.19,122585.0,26.9542,26.9542,26.9244,26.9318,122585.0
2016-04-05 15:50:00,36.19,36.22,36.19,36.2,132120.0,26.9318,26.9542,26.9318,26.9393,132120.0
2016-04-05 15:55:00,36.2,36.29,36.2,36.27,458577.0,26.9393,27.0062,26.9393,26.9914,458577.0
2016-04-06 09:30:00,36.67,36.71,36.46,36.57,49920.0,27.289,27.3188,27.1328,27.2146,49920.0
2016-04-06 09:35:00,36.57,36.59,36.37,36.41,60845.0,27.2146,27.2295,27.0658,27.0955,60845.0
2016-04-06 09:40:00,36.41,36.41,36.18,36.23,53097.0,27.0955,27.0955,26.9244,26.9616,53097.0
2016-04-06 09:45:00,36.22,36.3,36.11,36.11,82664.0,26.9542,27.0137,26.8723,26.8723,82664.0
2016-04-06 09:50:00,36.08,36.19,35.95,35.97,72280.0,26.85,26.9318,26.7532,26.7681,72280.0
2016-04-06 09:55:00,35.96,36.07,35.94,36.04,82403.0,26.7607,26.8425,26.7458,26.8202,82403.0
2016-04-06 10:00:00,36.04,36.21,36.0,36.19,101127.0,26.8202,26.9467,26.7904,26.9318,101127.0
2016-04-06 10:05:00,36.18,36.19,36.01,36.02,45210.0,26.9244,26.9318,26.7979,26.8053,45210.0
2016-04-06 10:10:00,36.02,36.07,35.95,36.01,131523.0,26.8053,26.8425,26.7532,26.7979,131523.0
2016-04-06 10:15:00,36.02,36.03,35.95,36.01,49740.0,26.8053,26.8128,26.7532,26.7979,49740.0
2016-04-06 10:20:00,36.0,36.11,36.0,36.04,39740.0,26.7904,26.8723,26.7904,26.8202,39740.0
2016-04-06 10:25:00,36.04,36.26,35.95,36.25,40407.0,26.8202,26.9839,26.7532,26.9765,40407.0
2016-04-06 10:30:00,36.26,36.4,35.74,35.78,307604.0,26.9839,27.0881,26.5969,26.6267,307604.0
2016-04-06 10:35:00,35.77,35.83,35.5,35.54,205150.0,26.6193,26.6639,26.4183,26.4481,205150.0
2016-04-06 10:40:00,35.54,35.64,35.4,35.46,154161.0,26.4481,26.5225,26.3439,26.3886,154161.0
2016-04-06 10:45:00,35.47,35.49,35.35,35.45,175178.0,26.396,26.4109,26.3067,26.3811,175178.0
2016-04-06 10:50:00,35.44,35.52,35.06,35.12,259140.0,26.3737,26.4332,26.0909,26.1356,259140.0
2016-04-06 10:55:00,35.12,35.44,35.08,35.44,186017.0,26.1356,26.3737,26.1058,26.3737,186017.0
2016-04-06 11:00:00,35.44,35.71,35.43,35.59,112469.0,26.3737,26.5746,26.3663,26.4853,112469.0
2016-04-06 11:05:00,35.59,35.72,35.59,35.68,75248.0,26.4853,26.5821,26.4853,26.5523,75248.0
2016-04-06 11:10:00,35.68,35.68,35.5,35.61,67445.0,26.5523,26.5523,26.4183,26.5002,67445.0
2016-04-06 11:15:00,35.62,35.64,35.39,35.4,73014.0,26.5076,26.5225,26.3365,26.3439,73014.0
2016-04-06 11:20:00,35.39,35.41,35.31,35.37,126302.0,26.3365,26.3514,26.2769,26.3216,126302.0
2016-04-06 11:25:00,35.38,35.44,35.32,35.41,83713.0,26.329,26.3737,26.2844,26.3514,83713.0
2016-04-06 11:30:00,35.41,35.53,35.41,35.48,65051.0,26.3514,26.4407,26.3514,26.4035,65051.0
2016-04-06 11:35:00,35.48,35.51,35.36,35.47,81570.0,26.4035,26.4258,26.3142,26.396,81570.0
2016-04-06 11:40:00,35.47,35.63,35.47,35.61,70928.0,26.396,26.5151,26.396,26.5002,70928.0
2016-04-06 11:45:00,35.62,35.63,35.45,35.45,68465.0,26.5076,26.5151,26.3811,26.3811,68465.0
2016-04-06 11:50:00,35.45,35.48,35.41,35.43,60152.0,26.3811,26.4035,26.3514,26.3663,60152.0
2016-04-06 11:55:00,35.44,35.57,35.44,35.56,61769.0,26.3737,26.4704,26.3737,26.463,61769.0
2016-04-06 12:00:00,35.56,35.64,35.56,35.59,78403.0,26.463,26.5225,26.463,26.4853,78403.0
2016-04-06 12:05:00,35.59,35.64,35.58,35.64,65629.0,26.4853,26.5225,26.4779,26.5225,65629.0
2016-04-06 12:10:00,35.64,35.73,35.6,35.72,49228.0,26.5225,26.5895,26.4928,26.5821,49228.0
2016-04-06 12:15:00,35.72,35.81,35.71,35.8,43437.0,26.5821,26.649,26.5746,26.6416,43437.0
2016-04-06 12:20:00,35.8,35.86,35.79,35.85,42918.0,26.6416,26.6862,26.6342,26.6788,42918.0
2016-04-06 12:25:00,35.85,35.87,35.77,35.78,47218.0,26.6788,26.6937,26.6193,26.6267,47218.0
2016-04-06 12:30:00,35.79,35.91,35.78,35.87,61648.0,26.6342,26.7235,26.6267,26.6937,61648.0
2016-04-06 12:35:00,35.87,35.87,35.78,35.83,34848.0,26.6937,26.6937,26.6267,26.6639,34848.0
2016-04-06 12:40:00,35.82,35.83,35.77,35.78,44047.0,26.6565,26.6639,26.6193,26.6267,44047.0
2016-04-06 12:45:00,35.78,35.79,35.72,35.76,67642.0,26.6267,26.6342,26.5821,26.6118,67642.0
2016-04-06 12:50:00,35.77,35.81,35.76,35.78,18959.0,26.6193,26.649,26.6118,26.6267,18959.0
2016-04-06 12:55:00,35.78,35.78,35.73,35.76,30558.0,26.6267,26.6267,26.5895,26.6118,30558.0
2016-04-06 13:00:00,35.77,35.84,35.77,35.82,24930.0,26.6193,26.6714,26.6193,26.6565,24930.0
2016-04-06 13:05:00,35.82,35.95,35.79,35.95,47314.0,26.6565,26.7532,26.6342,26.7532,47314.0
2016-04-06 13:10:00,35.95,36.03,35.95,35.96,45561.0,26.7532,26.8128,26.7532,26.7607,45561.0
2016-04-06 13:15:00,35.97,35.97,35.87,35.88,29140.0,26.7681,26.7681,26.6937,26.7011,29140.0
2016-04-06 13:20:00,35.89,35.97,35.88,35.97,37108.0,26.7086,26.7681,26.7011,26.7681,37108.0
2016-04-06 13:25:00,35.97,36.04,35.97,36.0,43209.0,26.7681,26.8202,26.7681,26.7904,43209.0
2016-04-06 13:30:00,36.0,36.01,35.92,36.0,32862.0,26.7904,26.7979,26.7309,26.7904,32862.0
2016-04-06 13:35:00,35.99,36.12,35.99,36.08,27849.0,26.783,26.8797,26.783,26.85,27849.0
2016-04-06 13:40:00,36.08,36.17,36.0,36.15,26806.0,26.85,26.9169,26.7904,26.9021,26806.0
2016-04-06 13:45:00,36.16,36.18,36.11,36.16,24699.0,26.9095,26.9244,26.8723,26.9095,24699.0
2016-04-06 13:50:00,36.17,36.29,36.16,36.19,37910.0,26.9169,27.0062,26.9095,26.9318,37910.0
2016-04-06 13:55:00,36.19,36.21,36.17,36.19,21118.0,26.9318,26.9467,26.9169,26.9318,21118.0
2016-04-06 14:00:00,36.19,36.2,36.05,36.15,70692.0,26.9318,26.9393,26.8276,26.9021,70692.0
2016-04-06 14:05:00,36.16,36.22,36.11,36.11,30404.0,26.9095,26.9542,26.8723,26.8723,30404.0
2016-04-06 14:10:00,36.1,36.12,35.96,35.98,38578.0,26.8648,26.8797,26.7607,26.7755,38578.0
2016-04-06 14:15:00,35.98,36.11,35.93,36.05,46184.0,26.7755,26.8723,26.7383,26.8276,46184.0
2016-04-06 14:20:00,36.06,36.12,36.04,36.04,35831.0,26.8351,26.8797,26.8202,26.8202,35831.0
2016-04-06 14:25:00,36.04,36.05,35.94,35.97,48432.0,26.8202,26.8276,26.7458,26.7681,48432.0
2016-04-06 14:30:00,35.99,36.0,35.88,35.88,36010.0,26.783,26.7904,26.7011,26.7011,36010.0
2016-04-06 14:35:00,35.88,35.89,35.82,35.89,36101.0,26.7011,26.7086,26.6565,26.7086,36101.0
2016-04-06 14:40:00,35.9,35.98,35.86,35.94,27150.0,26.716,26.7755,26.6862,26.7458,27150.0
2016-04-06 14:45:00,35.94,35.97,35.91,35.96,33239.0,26.7458,26.7681,26.7235,26.7607,33239.0
2016-04-06 14:50:00,35.97,36.0,35.93,35.94,38097.0,26.7681,26.7904,26.7383,26.7458,38097.0
2016-04-06 14:55:00,35.95,36.09,35.94,36.09,55248.0,26.7532,26.8574,26.7458,26.8574,55248.0
2016-04-06 15:00:00,36.09,36.23,36.07,36.2,59439.0,26.8574,26.9616,26.8425,26.9393,59439.0
2016-04-06 15:05:00,36.2,36.26,36.18,36.19,76186.0,26.9393,26.9839,26.9244,26.9318,76186.0
2016-04-06 15:10:00,36.19,36.22,36.14,36.18,40055.0,26.9318,26.9542,26.8946,26.9244,40055.0
2016-04-06 15:15:00,36.19,36.26,36.15,36.25,52403.0,26.9318,26.9839,26.9021,26.9765,52403.0
2016-04-06 15:20:00,36.25,36.26,36.2,36.25,66841.0,26.9765,26.9839,26.9393,26.9765,66841.0
2016-04-06 15:25:00,36.25,36.32,36.25,36.32,83730.0,26.9765,27.0286,26.9765,27.0286,83730.0
2016-04-06 15:30:00,36.31,36.32,36.27,36.27,83128.0,27.0211,27.0286,26.9914,26.9914,83128.0
2016-04-06 15:35:00,36.27,36.35,36.26,36.34,102284.0,26.9914,27.0509,26.9839,27.0435,102284.0
2016-04-06 15:40:00,36.33,36.45,36.32,36.44,193239.0,27.036,27.1253,27.0286,27.1179,193239.0
2016-04-06 15:45:00,36.43,36.49,36.41,36.49,179911.0,27.1104,27.1551,27.0955,27.1551,179911.0
2016-04-06 15:50:00,36.48,36.49,36.45,36.47,98603.0,27.1476,27.1551,27.1253,27.1402,98603.0
2016-04-06 15:55:00,36.47,36.5,36.44,36.46,291965.0,27.1402,27.1625,27.1179,27.1328,291965.0
2016-04-07 09:30:00,36.25,36.74,36.18,36.71,99866.0,26.9765,27.3411,26.9244,27.3188,99866.0
2016-04-07 09:35:00,36.7,37.01,36.66,36.81,71158.0,27.3114,27.5421,27.2816,27.3932,71158.0
2016-04-07 09:40:00,36.8,36.89,36.68,36.88,60090.0,27.3858,27.4528,27.2965,27.4453,60090.0
2016-04-07 09:45:00,36.88,37.1,36.78,37.04,132146.0,27.4453,27.609,27.3709,27.5644,132146.0
2016-04-07 09:50:00,37.02,37.5,37.02,37.3,208570.0,27.5495,27.9067,27.5495,27.7579,208570.0
2016-04-07 09:55:00,37.3,37.45,37.23,37.25,128580.0,27.7579,27.8695,27.7058,27.7207,128580.0
2016-04-07 10:00:00,37.26,37.32,37.09,37.11,131839.0,27.7281,27.7727,27.6016,27.6165,131839.0
2016-04-07 10:05:00,37.11,37.29,37.07,37.18,135239.0,27.6165,27.7504,27.5867,27.6686,135239.0
2016-04-07 10:10:00,37.18,37.2,36.85,36.85,105652.0,27.6686,27.6834,27.423,27.423,105652.0
2016-04-07 10:15:00,36.86,36.91,36.79,36.9,47162.0,27.4304,27.4676,27.3783,27.4602,47162.0
2016-04-07 10:20:00,36.91,37.19,36.9,37.17,75971.0,27.4676,27.676,27.4602,27.6611,75971.0
2016-04-07 10:25:00,37.18,37.24,37.07,37.14,74195.0,27.6686,27.7132,27.5867,27.6388,74195.0
2016-04-07 10:30:00,37.13,37.28,37.04,37.26,69822.0,27.6314,27.743,27.5644,27.7281,69822.0
2016-04-07 10:35:00,37.26,37.34,37.22,37.27,107381.0,27.7281,27.7876,27.6983,27.7355,107381.0
2016-04-07 10:40:00,37.29,37.29,37.11,37.23,55080.0,27.7504,27.7504,27.6165,27.7058,55080.0
2016-04-07 10:45:00,37.22,37.41,37.2,37.3,97350.0,27.6983,27.8397,27.6834,27.7579,97350.0
2016-04-07 10:50:00,37.3,37.45,37.3,37.4,96462.0,27.7579,27.8695,27.7579,27.8323,96462.0
2016-04-07 10:55:00,37.41,37.41,37.27,37.33,86803.0,27.8397,27.8397,27.7355,27.7802,86803.0
2016-04-07 11:00:00,37.33,37.38,37.06,37.07,112021.0,27.7802,27.8174,27.5793,27.5867,112021.0
2016-04-07 11:05:00,37.08,37.19,37.02,37.06,157887.0,27.5941,27.676,27.5495,27.5793,157887.0
2016-04-07 11:10:00,37.05,37.22,37.0,37.2,71366.0,27.5718,27.6983,27.5346,27.6834,71366.0
2016-04-07 11:15:00,37.21,37.36,37.18,37.28,84109.0,27.6909,27.8025,27.6686,27.743,84109.0
2016-04-07 11:20:00,37.27,37.27,37.11,37.24,84135.0,27.7355,27.7355,27.6165,27.7132,84135.0
2016-04-07 11:25:00,37.24,37.24,37.1,37.19,88554.0,27.7132,27.7132,27.609,27.676,88554.0
2016-04-07 11:30:00,37.19,37.29,37.18,37.25,72684.0,27.676,27.7504,27.6686,27.7207,72684.0
2016-04-07 11:35:00,37.25,37.29,37.19,37.27,59178.0,27.7207,27.7504,27.676,27.7355,59178.0
2016-04-07 11:40:00,37.25,37.32,37.17,37.32,64250.0,27.7207,27.7727,27.6611,27.7727,64250.0
2016-04-07 11:45:00,37.31,37.4,37.31,37.32,84446.0,27.7653,27.8323,27.7653,27.7727,84446.0
2016-04-07 11:50:00,37.33,37.48,37.33,37.44,49920.0,27.7802,27.8918,27.7802,27.862,49920.0
2016-04-07 11:55:00,37.44,37.45,37.31,37.37,65179.0,27.862,27.8695,27.7653,27.81,65179.0
2016-04-07 12:00:00,37.37,37.47,37.33,37.47,85635.0,27.81,27.8844,27.7802,27.8844,85635.0
2016-04-07 12:05:00,37.45,37.5,37.4,37.4,77896.0,27.8695,27.9067,27.8323,27.8323,77896.0
2016-04-07 12:10:00,37.4,37.41,37.34,37.36,57162.0,27.8323,27.8397,27.7876,27.8025,57162.0
2016-04-07 12:15:00,37.36,37.36,37.2,37.26,75507.0,27.8025,27.8025,27.6834,27.7281,75507.0
2016-04-07 12:20:00,37.26,37.29,37.21,37.24,45072.0,27.7281,27.7504,27.6909,27.7132,45072.0
2016-04-07 12:25:00,37.23,37.28,37.14,37.24,44564.0,27.7058,27.743,27.6388,27.7132,44564.0
2016-04-07 12:30:00,37.23,37.29,37.2,37.22,71807.0,27.7058,27.7504,27.6834,27.6983,71807.0
2016-04-07 12:35:00,37.21,37.3,37.12,37.3,50226.0,27.6909,27.7579,27.6239,27.7579,50226.0
2016-04-07 12:40:00,37.3,37.43,37.3,37.33,61766.0,27.7579,27.8546,27.7579,27.7802,61766.0
2016-04-07 12:45:00,37.34,37.47,37.3,37.47,39115.0,27.7876,27.8844,27.7579,27.8844,39115.0
2016-04-07 12:50:00,37.47,37.48,37.35,37.44,49949.0,27.8844,27.8918,27.7951,27.862,49949.0
2016-04-07 12:55:00,37.43,37.56,37.4,37.52,83826.0,27.8546,27.9514,27.8323,27.9216,83826.0
2016-04-07 13:00:00,37.52,37.54,37.44,37.48,68804.0,27.9216,27.9365,27.862,27.8918,68804.0
2016-04-07 13:05:00,37.47,37.55,37.46,37.46,55206.0,27.8844,27.9439,27.8769,27.8769,55206.0
2016-04-07 13:10:00,37.45,37.54,37.44,37.54,48737.0,27.8695,27.9365,27.862,27.9365,48737.0
2016-04-07 13:15:00,37.54,37.56,37.46,37.48,41093.0,27.9365,27.9514,27.8769,27.8918,41093.0
2016-04-07 13:20:00,37.48,37.56,37.46,37.56,28814.0,27.8918,27.9514,27.8769,27.9514,28814.0
2016-04-07 13:25:00,37.55,37.55,37.48,37.51,57979.0,27.9439,27.9439,27.8918,27.9141,57979.0
2016-04-07 13:30:00,37.51,37.51,37.37,37.44,66450.0,27.9141,27.9141,27.81,27.862,66450.0
2016-04-07 13:35:00,37.45,37.48,37.37,37.39,64363.0,27.8695,27.8918,27.81,27.8248,64363.0
2016-04-07 13:40:00,37.4,37.46,37.3,37.31,61752.0,27.8323,27.8769,27.7579,27.7653,61752.0
2016-04-07 13:45:00,37.31,37.32,37.23,37.23,46269.0,27.7653,27.7727,27.7058,27.7058,46269.0
2016-04-07 13:50:00,37.23,37.24,37.14,37.16,44810.0,27.7058,27.7132,27.6388,27.6537,44810.0
2016-04-07 13:55:00,37.17,37.3,37.15,37.17,67092.0,27.6611,27.7579,27.6462,27.6611,67092.0
2016-04-07 14:00:00,37.16,37.16,37.05,37.05,70729.0,27.6537,27.6537,27.5718,27.5718,70729.0
2016-04-07 14:05:00,37.05,37.06,36.94,36.94,69386.0,27.5718,27.5793,27.49,27.49,69386.0
2016-04-07 14:10:00,36.93,37.05,36.84,36.86,96753.0,27.4825,27.5718,27.4155,27.4304,96753.0
2016-04-07 14:15:00,36.86,36.88,36.8,36.8,72882.0,27.4304,27.4453,27.3858,27.3858,72882.0
2016-04-07 14:20:00,36.8,36.84,36.71,36.72,65745.0,27.3858,27.4155,27.3188,27.3262,65745.0
2016-04-07 14:25:00,36.72,36.86,36.63,36.82,64070.0,27.3262,27.4304,27.2593,27.4007,64070.0
2016-04-07 14:30:00,36.84,37.11,36.82,36.93,180062.0,27.4155,27.6165,27.4007,27.4825,180062.0
2016-04-07 14:35:00,36.93,37.19,36.92,37.17,172366.0,27.4825,27.676,27.4751,27.6611,172366.0
2016-04-07 14:40:00,37.17,37.27,37.11,37.18,176176.0,27.6611,27.7355,27.6165,27.6686,176176.0
2016-04-07 14:45:00,37.17,37.19,37.08,37.1,91551.0,27.6611,27.676,27.5941,27.609,91551.0
2016-04-07 14:50:00,37.09,37.23,37.07,37.15,116972.0,27.6016,27.7058,27.5867,27.6462,116972.0
2016-04-07 14:55:00,37.15,37.19,37.04,37.16,98875.0,27.6462,27.676,27.5644,27.6537,98875.0
2016-04-07 15:00:00,37.17,37.19,37.02,37.06,86161.0,27.6611,27.676,27.5495,27.5793,86161.0
2016-04-07 15:05:00,37.06,37.22,37.04,37.09,115942.0,27.5793,27.6983,27.5644,27.6016,115942.0
2016-04-07 15:10:00,37.08,37.36,37.08,37.27,249483.0,27.5941,27.8025,27.5941,27.7355,249483.0
2016-04-07 15:15:00,37.26,37.27,37.05,37.12,89763.0,27.7281,27.7355,27.5718,27.6239,89763.0
2016-04-07 15:20:00,37.12,37.31,37.05,37.28,117117.0,27.6239,27.7653,27.5718,27.743,117117.0
2016-04-07 15:25:00,37.28,37.33,37.25,37.33,89122.0,27.743,27.7802,27.7207,27.7802,89122.0
2016-04-07 15:30:00,37.32,37.41,37.23,37.4,150613.0,27.7727,27.8397,27.7058,27.8323,150613.0
2016-04-07 15:35:00,37.39,37.45,37.3,37.32,132521.0,27.8248,27.8695,27.7579,27.7727,132521.0
2016-04-07 15:40:00,37.32,37.39,37.3,37.33,108738.0,27.7727,27.8248,27.7579,27.7802,108738.0
2016-04-07 15:45:00,37.33,37.46,37.31,37.41,135951.0,27.7802,27.8769,27.7653,27.8397,135951.0
2016-04-07 15:50:00,37.41,37.42,37.31,37.4,156312.0,27.8397,27.8472,27.7653,27.8323,156312.0
2016-04-07 15:55:00,37.4,37.48,37.35,37.44,322805.0,27.8323,27.8918,27.7951,27.862,322805.0
2016-04-08 09:30:00,37.83,38.18,37.82,37.98,212693.0,28.1523,28.4127,28.1448,28.2639,212693.0
2016-04-08 09:35:00,37.94,38.15,37.84,38.07,109347.0,28.2341,28.3904,28.1597,28.3309,109347.0
2016-04-08 09:40:00,38.05,38.27,38.03,38.15,114827.0,28.316,28.4797,28.3011,28.3904,114827.0
2016-04-08 09:45:00,38.15,38.34,38.09,38.34,118538.0,28.3904,28.5318,28.3458,28.5318,118538.0
2016-04-08 09:50:00,38.34,38.65,38.33,38.56,136438.0,28.5318,28.7625,28.5244,28.6955,136438.0
2016-04-08 09:55:00,38.56,38.71,38.49,38.68,76346.0,28.6955,28.8072,28.6434,28.7848,76346.0
2016-04-08 10:00:00,38.69,38.82,38.62,38.74,113681.0,28.7923,28.889,28.7402,28.8295,113681.0
2016-04-08 10:05:00,38.75,38.9,38.68,38.83,105246.0,28.8369,28.9486,28.7848,28.8965,105246.0
2016-04-08 10:10:00,38.83,38.84,38.67,38.82,94907.0,28.8965,28.9039,28.7774,28.889,94907.0
2016-04-08 10:15:00,38.82,38.89,38.72,38.8,74142.0,28.889,28.9411,28.8146,28.8741,74142.0
2016-04-08 10:20:00,38.8,38.94,38.74,38.89,93754.0,28.8741,28.9783,28.8295,28.9411,93754.0
2016-04-08 10:25:00,38.9,38.95,38.76,38.91,96783.0,28.9486,28.9858,28.8444,28.956,96783.0
2016-04-08 10:30:00,38.91,38.97,38.84,38.86,89566.0,28.956,29.0006,28.9039,28.9188,89566.0
2016-04-08 10:35:00,38.87,39.08,38.86,39.05,119879.0,28.9262,29.0825,28.9188,29.0602,119879.0
2016-04-08 10:40:00,39.05,39.17,39.04,39.17,114521.0,29.0602,29.1495,29.0527,29.1495,114521.0
2016-04-08 10:45:00,39.18,39.23,39.1,39.15,96634.0,29.1569,29.1941,29.0974,29.1346,96634.0
2016-04-08 10:50:00,39.15,39.34,39.15,39.16,144969.0,29.1346,29.276,29.1346,29.142,144969.0
2016-04-08 10:55:00,39.17,39.27,39.04,39.04,72457.0,29.1495,29.2239,29.0527,29.0527,72457.0
2016-04-08 11:00:00,39.05,39.06,38.91,38.93,53179.0,29.0602,29.0676,28.956,28.9709,53179.0
2016-04-08 11:05:00,38.94,39.05,38.87,38.88,64083.0,28.9783,29.0602,28.9262,28.9337,64083.0
2016-04-08 11:10:00,38.88,38.97,38.76,38.76,57147.0,28.9337,29.0006,28.8444,28.8444,57147.0
2016-04-08 11:15:00,38.76,38.76,38.54,38.55,43490.0,28.8444,28.8444,28.6806,28.6881,43490.0
2016-04-08 11:20:00,38.55,38.73,38.55,38.68,70110.0,28.6881,28.822,28.6881,28.7848,70110.0
2016-04-08 11:25:00,38.66,38.82,38.61,38.76,40839.0,28.7699,28.889,28.7327,28.8444,40839.0
2016-04-08 11:30:00,38.76,38.76,38.51,38.55,36166.0,28.8444,28.8444,28.6583,28.6881,36166.0
2016-04-08 11:35:00,38.55,38.55,38.39,38.44,54454.0,28.6881,28.6881,28.569,28.6062,54454.0
2016-04-08 11:40:00,38.45,38.57,38.4,38.54,46531.0,28.6137,28.703,28.5765,28.6806,46531.0
2016-04-08 11:45:00,38.54,38.54,38.39,38.42,26291.0,28.6806,28.6806,28.569,28.5913,26291.0
2016-04-08 11:50:00,38.42,38.56,38.36,38.56,47171.0,28.5913,28.6955,28.5467,28.6955,47171.0
2016-04-08 11:55:00,38.57,38.98,38.57,38.96,114431.0,28.703,29.0081,28.703,28.9932,114431.0
2016-04-08 12:00:00,38.95,39.05,38.89,39.03,163470.0,28.9858,29.0602,28.9411,29.0453,163470.0
2016-04-08 12:05:00,39.03,39.12,38.95,39.09,48819.0,29.0453,29.1123,28.9858,29.0899,48819.0
2016-04-08 12:10:00,39.1,39.25,39.09,39.21,67096.0,29.0974,29.209,29.0899,29.1792,67096.0
2016-04-08 12:15:00,39.21,39.21,38.95,38.97,43704.0,29.1792,29.1792,28.9858,29.0006,43704.0
2016-04-08 12:20:00,38.98,39.0,38.78,38.79,34886.0,29.0081,29.023,28.8592,28.8667,34886.0
2016-04-08 12:25:00,38.78,38.86,38.7,38.7,44549.0,28.8592,28.9188,28.7997,28.7997,44549.0
2016-04-08 12:30:00,38.71,38.86,38.58,38.78,71279.0,28.8072,28.9188,28.7104,28.8592,71279.0
2016-04-08 12:35:00,38.79,38.92,38.73,38.88,48931.0,28.8667,28.9634,28.822,28.9337,48931.0
2016-04-08 12:40:00,38.88,38.88,38.74,38.85,58390.0,28.9337,28.9337,28.8295,28.9113,58390.0
2016-04-08 12:45:00,38.85,38.85,38.76,38.83,43704.0,28.9113,28.9113,28.8444,28.8965,43704.0
2016-04-08 12:50:00,38.84,38.95,38.79,38.91,29609.0,28.9039,28.9858,28.8667,28.956,29609.0
2016-04-08 12:55:00,38.91,38.98,38.8,38.98,53093.0,28.956,29.0081,28.8741,29.0081,53093.0
2016-04-08 13:00:00,38.99,38.99,38.85,38.9,51102.0,29.0155,29.0155,28.9113,28.9486,51102.0
2016-04-08 13:05:00,38.9,38.99,38.89,38.96,39231.0,28.9486,29.0155,28.9411,28.9932,39231.0
2016-04-08 13:10:00,38.96,39.06,38.86,39.06,48267.0,28.9932,29.0676,28.9188,29.0676,48267.0
2016-04-08 13:15:00,39.06,39.08,38.77,38.77,27807.0,29.0676,29.0825,28.8518,28.8518,27807.0
2016-04-08 13:20:00,38.77,39.0,38.76,38.99,55477.0,28.8518,29.023,28.8444,29.0155,55477.0
2016-04-08 13:25:00,38.98,38.99,38.84,38.92,40030.0,29.0081,29.0155,28.9039,28.9634,40030.0
2016-04-08 13:30:00,38.93,39.03,38.78,39.02,50251.0,28.9709,29.0453,28.8592,29.0379,50251.0
2016-04-08 13:35:00,39.02,39.05,38.98,39.0,29812.0,29.0379,29.0602,29.0081,29.023,29812.0
2016-04-08 13:40:00,38.99,39.08,38.94,39.05,49984.0,29.0155,29.0825,28.9783,29.0602,49984.0
2016-04-08 13:45:00,39.04,39.05,38.93,38.94,32870.0,29.0527,29.0602,28.9709,28.9783,32870.0
2016-04-08 13:50:00,38.94,39.05,38.93,38.94,27347.0,28.9783,29.0602,28.9709,28.9783,27347.0
2016-04-08 13:55:00,38.93,38.98,38.86,38.95,37415.0,28.9709,29.0081,28.9188,28.9858,37415.0
2016-04-08 14:00:00,38.96,38.99,38.87,38.89,44764.0,28.9932,29.0155,28.9262,28.9411,44764.0
2016-04-08 14:05:00,38.88,38.89,38.79,38.87,73234.0,28.9337,28.9411,28.8667,28.9262,73234.0
2016-04-08 14:10:00,38.87,38.91,38.72,38.83,69681.0,28.9262,28.956,28.8146,28.8965,69681.0
2016-04-08 14:15:00,38.84,38.84,38.71,38.71,28140.0,28.9039,28.9039,28.8072,28.8072,28140.0
2016-04-08 14:20:00,38.71,38.83,38.69,38.71,61136.0,28.8072,28.8965,28.7923,28.8072,61136.0
2016-04-08 14:25:00,38.7,38.71,38.66,38.67,24974.0,28.7997,28.8072,28.7699,28.7774,24974.0
2016-04-08 14:30:00,38.67,38.68,38.62,38.65,40212.0,28.7774,28.7848,28.7402,28.7625,40212.0
2016-04-08 14:35:00,38.65,38.66,38.59,38.63,31868.0,28.7625,28.7699,28.7179,28.7476,31868.0
2016-04-08 14:40:00,38.62,38.68,38.61,38.66,35436.0,28.7402,28.7848,28.7327,28.7699,35436.0
2016-04-08 14:45:00,38.66,38.73,38.64,38.67,24748.0,28.7699,28.822,28.7551,28.7774,24748.0
2016-04-08 14:50:00,38.66,38.67,38.55,38.57,40389.0,28.7699,28.7774,28.6881,28.703,40389.0
2016-04-08 14:55:00,38.57,38.59,38.5,38.59,34037.0,28.703,28.7179,28.6509,28.7179,34037.0
2016-04-08 15:00:00,38.59,38.64,38.58,38.61,32318.0,28.7179,28.7551,28.7104,28.7327,32318.0
2016-04-08 15:05:00,38.62,38.63,38.45,38.47,53517.0,28.7402,28.7476,28.6137,28.6286,53517.0
2016-04-08 15:10:00,38.48,38.56,38.48,38.55,42177.0,28.636,28.6955,28.636,28.6881,42177.0
2016-04-08 15:15:00,38.56,38.63,38.54,38.57,45673.0,28.6955,28.7476,28.6806,28.703,45673.0
2016-04-08 15:20:00,38.58,38.63,38.55,38.6,34648.0,28.7104,28.7476,28.6881,28.7253,34648.0
2016-04-08 15:25:00,38.61,38.67,38.56,38.64,54260.0,28.7327,28.7774,28.6955,28.7551,54260.0
2016-04-08 15:30:00,38.64,38.64,38.55,38.58,57126.0,28.7551,28.7551,28.6881,28.7104,57126.0
2016-04-08 15:35:00,38.59,38.63,38.54,38.57,79176.0,28.7179,28.7476,28.6806,28.703,79176.0
2016-04-08 15:40:00,38.57,38.58,38.51,38.53,77343.0,28.703,28.7104,28.6583,28.6732,77343.0
2016-04-08 15:45:00,38.53,38.69,38.53,38.68,145849.0,28.6732,28.7923,28.6732,28.7848,145849.0
2016-04-08 15:50:00,38.68,38.69,38.58,38.65,88382.0,28.7848,28.7923,28.7104,28.7625,88382.0
2016-04-08 15:55:00,38.65,38.72,38.64,38.71,205345.0,28.7625,28.8146,28.7551,28.8072,205345.0
2016-04-11 09:30:00,38.98,39.13,38.72,38.77,80386.0,29.0081,29.1197,28.8146,28.8518,80386.0
2016-04-11 09:35:00,38.73,38.78,38.5,38.51,39129.0,28.822,28.8592,28.6509,28.6583,39129.0
2016-04-11 09:40:00,38.51,38.81,38.51,38.74,41297.0,28.6583,28.8816,28.6583,28.8295,41297.0
2016-04-11 09:45:00,38.73,38.86,38.67,38.79,96753.0,28.822,28.9188,28.7774,28.8667,96753.0
2016-04-11 09:50:00,38.8,38.8,38.6,38.62,85224.0,28.8741,28.8741,28.7253,28.7402,85224.0
2016-04-11 09:55:00,38.63,38.65,38.47,38.52,71924.0,28.7476,28.7625,28.6286,28.6658,71924.0
2016-04-11 10:00:00,38.54,38.79,38.54,38.74,79317.0,28.6806,28.8667,28.6806,28.8295,79317.0
2016-04-11 10:05:00,38.74,38.87,38.73,38.78,71080.0,28.8295,28.9262,28.822,28.8592,71080.0
2016-04-11 10:10:00,38.77,38.86,38.68,38.86,82422.0,28.8518,28.9188,28.7848,28.9188,82422.0
2016-04-11 10:15:00,38.86,38.94,38.84,38.85,60112.0,28.9188,28.9783,28.9039,28.9113,60112.0
2016-04-11 10:20:00,38.85,38.86,38.71,38.83,75659.0,28.9113,28.9188,28.8072,28.8965,75659.0
2016-04-11 10:25:00,38.84,38.88,38.74,38.74,41193.0,28.9039,28.9337,28.8295,28.8295,41193.0
2016-04-11 10:30:00,38.75,38.87,38.71,38.86,45491.0,28.8369,28.9262,28.8072,28.9188,45491.0
2016-04-11 10:35:00,38.85,38.86,38.74,38.78,54025.0,28.9113,28.9188,28.8295,28.8592,54025.0
2016-04-11 10:40:00,38.79,38.79,38.5,38.57,61380.0,28.8667,28.8667,28.6509,28.703,61380.0
2016-04-11 10:45:00,38.57,38.57,38.52,38.55,49180.0,28.703,28.703,28.6658,28.6881,49180.0
2016-04-11 10:50:00,38.55,38.56,38.49,38.5,69047.0,28.6881,28.6955,28.6434,28.6509,69047.0
2016-04-11 10:55:00,38.5,38.55,38.47,38.5,63344.0,28.6509,28.6881,28.6286,28.6509,63344.0
2016-04-11 11:00:00,38.5,38.51,38.35,38.51,76763.0,28.6509,28.6583,28.5393,28.6583,76763.0
2016-04-11 11:05:00,38.5,38.52,38.48,38.51,36146.0,28.6509,28.6658,28.636,28.6583,36146.0
2016-04-11 11:10:00,38.5,38.57,38.5,38.54,22446.0,28.6509,28.703,28.6509,28.6806,22446.0
2016-04-11 11:15:00,38.53,38.53,38.44,38.46,54389.0,28.6732,28.6732,28.6062,28.6211,54389.0
2016-04-11 11:20:00,38.46,38.6,38.46,38.55,21944.0,28.6211,28.7253,28.6211,28.6881,21944.0
2016-04-11 11:25:00,38.55,38.55,38.44,38.48,77353.0,28.6881,28.6881,28.6062,28.636,77353.0
2016-04-11 11:30:00,38.47,38.48,38.32,38.32,25594.0,28.6286,28.636,28.5169,28.5169,25594.0
2016-04-11 11:35:00,38.33,38.47,38.32,38.44,42329.0,28.5244,28.6286,28.5169,28.6062,42329.0
2016-04-11 11:40:00,38.45,38.46,38.32,38.33,35394.0,28.6137,28.6211,28.5169,28.5244,35394.0
2016-04-11 11:45:00,38.33,38.39,38.3,38.38,31980.0,28.5244,28.569,28.502,28.5616,31980.0
2016-04-11 11:50:00,38.38,38.38,38.26,38.28,28152.0,28.5616,28.5616,28.4723,28.4872,28152.0
2016-04-11 11:55:00,38.28,38.4,38.27,38.38,57332.0,28.4872,28.5765,28.4797,28.5616,57332.0
2016-04-11 12:00:00,38.38,38.42,38.34,38.37,43260.0,28.5616,28.5913,28.5318,28.5541,43260.0
2016-04-11 12:05:00,38.36,38.39,38.35,38.36,25541.0,28.5467,28.569,28.5393,28.5467,25541.0
2016-04-11 12:10:00,38.36,38.41,38.34,38.41,55902.0,28.5467,28.5839,28.5318,28.5839,55902.0
2016-04-11 12:15:00,38.41,38.53,38.41,38.53,35709.0,28.5839,28.6732,28.5839,28.6732,35709.0
2016-04-11 12:20:00,38.52,38.53,38.48,38.51,29428.0,28.6658,28.6732,28.636,28.6583,29428.0
2016-04-11 12:25:00,38.51,38.51,38.43,38.44,24709.0,28.6583,28.6583,28.5988,28.6062,24709.0
2016-04-11 12:30:00,38.44,38.47,38.4,38.4,58350.0,28.6062,28.6286,28.5765,28.5765,58350.0
2016-04-11 12:35:00,38.38,38.4,38.31,38.32,38660.0,28.5616,28.5765,28.5095,28.5169,38660.0
2016-04-11 12:40:00,38.31,38.37,38.29,38.37,45164.0,28.5095,28.5541,28.4946,28.5541,45164.0
2016-04-11 12:45:00,38.36,38.49,38.35,38.47,48558.0,28.5467,28.6434,28.5393,28.6286,48558.0
2016-04-11 12:50:00,38.46,38.49,38.43,38.46,48220.0,28.6211,28.6434,28.5988,28.6211,48220.0
2016-04-11 12:55:00,38.45,38.45,38.35,38.36,24773.0,28.6137,28.6137,28.5393,28.5467,24773.0
2016-04-11 13:00:00,38.37,38.43,38.34,38.36,28056.0,28.5541,28.5988,28.5318,28.5467,28056.0
2016-04-11 13:05:00,38.38,38.46,38.37,38.44,29236.0,28.5616,28.6211,28.5541,28.6062,29236.0
2016-04-11 13:10:00,38.45,38.55,38.44,38.52,32699.0,28.6137,28.6881,28.6062,28.6658,32699.0
2016-04-11 13:15:00,38.52,38.6,38.52,38.58,20993.0,28.6658,28.7253,28.6658,28.7104,20993.0
2016-04-11 13:20:00,38.57,38.61,38.55,38.57,50493.0,28.703,28.7327,28.6881,28.703,50493.0
2016-04-11 13:25:00,38.57,38.6,38.5,38.51,32334.0,28.703,28.7253,28.6509,28.6583,32334.0
2016-04-11 13:30:00,38.5,38.55,38.49,38.52,45520.0,28.6509,28.6881,28.6434,28.6658,45520.0
2016-04-11 13:35:00,38.51,38.54,38.42,38.44,30035.0,28.6583,28.6806,28.5913,28.6062,30035.0
2016-04-11 13:40:00,38.43,38.59,38.4,38.57,113290.0,28.5988,28.7179,28.5765,28.703,113290.0
2016-04-11 13:45:00,38.57,38.57,38.46,38.48,27434.0,28.703,28.703,28.6211,28.636,27434.0
2016-04-11 13:50:00,38.48,38.49,38.38,38.39,18235.0,28.636,28.6434,28.5616,28.569,18235.0
2016-04-11 13:55:00,38.39,38.41,38.35,38.36,25162.0,28.569,28.5839,28.5393,28.5467,25162.0
2016-04-11 14:00:00,38.36,38.42,38.3,38.3,49254.0,28.5467,28.5913,28.502,28.502,49254.0
2016-04-11 14:05:00,38.3,38.38,38.27,38.27,33178.0,28.502,28.5616,28.4797,28.4797,33178.0
2016-04-11 14:10:00,38.27,38.36,38.26,38.3,60487.0,28.4797,28.5467,28.4723,28.502,60487.0
2016-04-11 14:15:00,38.3,38.34,38.26,38.34,36565.0,28.502,28.5318,28.4723,28.5318,36565.0
2016-04-11 14:20:00,38.34,38.36,38.23,38.26,60025.0,28.5318,28.5467,28.45,28.4723,60025.0
2016-04-11 14:25:00,38.26,38.31,38.23,38.3,71150.0,28.4723,28.5095,28.45,28.502,71150.0
2016-04-11 14:30:00,38.3,38.34,38.23,38.26,26892.0,28.502,28.5318,28.45,28.4723,26892.0
2016-04-11 14:35:00,38.25,38.33,38.22,38.32,27010.0,28.4648,28.5244,28.4425,28.5169,27010.0
2016-04-11 14:40:00,38.31,38.35,38.3,38.32,41714.0,28.5095,28.5393,28.502,28.5169,41714.0
2016-04-11 14:45:00,38.32,38.32,38.26,38.29,27719.0,28.5169,28.5169,28.4723,28.4946,27719.0
2016-04-11 14:50:00,38.28,38.34,38.23,38.32,43539.0,28.4872,28.5318,28.45,28.5169,43539.0
2016-04-11 14:55:00,38.32,38.32,38.2,38.26,42472.0,28.5169,28.5169,28.4276,28.4723,42472.0
2016-04-11 15:00:00,38.26,38.29,38.25,38.27,35333.0,28.4723,28.4946,28.4648,28.4797,35333.0
2016-04-11 15:05:00,38.27,38.27,38.18,38.2,44131.0,28.4797,28.4797,28.4127,28.4276,44131.0
2016-04-11 15:10:00,38.19,38.24,38.15,38.15,45025.0,28.4202,28.4574,28.3904,28.3904,45025.0
2016-04-11 15:15:00,38.15,38.18,38.13,38.16,35523.0,28.3904,28.4127,28.3755,28.3979,35523.0
2016-04-11 15:20:00,38.16,38.17,38.1,38.13,43149.0,28.3979,28.4053,28.3532,28.3755,43149.0
2016-04-11 15:25:00,38.12,38.15,38.06,38.06,45501.0,28.3681,28.3904,28.3234,28.3234,45501.0
2016-04-11 15:30:00,38.07,38.15,38.06,38.09,73164.0,28.3309,28.3904,28.3234,28.3458,73164.0
2016-04-11 15:35:00,38.09,38.12,38.03,38.05,92589.0,28.3458,28.3681,28.3011,28.316,92589.0
2016-04-11 15:40:00,38.05,38.08,37.97,37.98,116470.0,28.316,28.3383,28.2565,28.2639,116470.0
2016-04-11 15:45:00,37.97,38.03,37.96,38.02,113665.0,28.2565,28.3011,28.249,28.2937,113665.0
2016-04-11 15:50:00,38.02,38.08,38.0,38.08,159388.0,28.2937,28.3383,28.2788,28.3383,159388.0
2016-04-11 15:55:00,38.07,38.08,37.96,37.99,215215.0,28.3309,28.3383,28.249,28.2713,215215.0
2016-04-12 09:30:00,38.2,38.34,38.06,38.16,80536.0,28.4276,28.5318,28.3234,28.3979,80536.0
2016-04-12 09:35:00,38.15,38.27,38.14,38.21,34876.0,28.3904,28.4797,28.383,28.4351,34876.0
2016-04-12 09:40:00,38.21,38.24,37.97,38.14,75970.0,28.4351,28.4574,28.2565,28.383,75970.0
2016-04-12 09:45:00,38.17,38.25,37.98,37.98,69242.0,28.4053,28.4648,28.2639,28.2639,69242.0
2016-04-12 09:50:00,37.98,37.99,37.69,37.8,43876.0,28.2639,28.2713,28.0481,28.13,43876.0
2016-04-12 09:55:00,37.78,38.1,37.76,38.09,89638.0,28.1151,28.3532,28.1002,28.3458,89638.0
2016-04-12 10:00:00,38.09,38.26,38.02,38.26,118923.0,28.3458,28.4723,28.2937,28.4723,118923.0
2016-04-12 10:05:00,38.26,38.34,38.05,38.06,141611.0,28.4723,28.5318,28.316,28.3234,141611.0
2016-04-12 10:10:00,38.04,38.16,38.01,38.11,54282.0,28.3086,28.3979,28.2862,28.3606,54282.0
2016-04-12 10:15:00,38.11,38.17,38.01,38.14,34485.0,28.3606,28.4053,28.2862,28.383,34485.0
2016-04-12 10:20:00,38.13,38.23,38.13,38.17,60373.0,28.3755,28.45,28.3755,28.4053,60373.0
2016-04-12 10:25:00,38.16,38.3,38.14,38.22,27306.0,28.3979,28.502,28.383,28.4425,27306.0
2016-04-12 10:30:00,38.23,38.46,38.22,38.32,59526.0,28.45,28.6211,28.4425,28.5169,59526.0
2016-04-12 10:35:00,38.33,38.49,38.3,38.34,46661.0,28.5244,28.6434,28.502,28.5318,46661.0
2016-04-12 10:40:00,38.34,38.44,38.3,38.4,77346.0,28.5318,28.6062,28.502,28.5765,77346.0
2016-04-12 10:45:00,38.4,38.43,38.32,38.37,40539.0,28.5765,28.5988,28.5169,28.5541,40539.0
2016-04-12 10:50:00,38.38,38.6,38.38,38.55,87621.0,28.5616,28.7253,28.5616,28.6881,87621.0
2016-04-12 10:55:00,38.58,38.62,38.54,38.59,27410.0,28.7104,28.7402,28.6806,28.7179,27410.0
2016-04-12 11:00:00,38.59,38.65,38.53,38.55,55518.0,28.7179,28.7625,28.6732,28.6881,55518.0
2016-04-12 11:05:00,38.55,38.72,38.55,38.68,48395.0,28.6881,28.8146,28.6881,28.7848,48395.0
2016-04-12 11:10:00,38.68,38.68,38.56,38.65,42468.0,28.7848,28.7848,28.6955,28.7625,42468.0
2016-04-12 11:15:00,38.64,38.73,38.6,38.69,115564.0,28.7551,28.822,28.7253,28.7923,115564.0
2016-04-12 11:20:00,38.69,38.78,38.64,38.72,75221.0,28.7923,28.8592,28.7551,28.8146,75221.0
2016-04-12 11:25:00,38.71,38.77,38.64,38.76,48334.0,28.8072,28.8518,28.7551,28.8444,48334.0
2016-04-12 11:30:00,38.77,38.83,38.76,38.79,47710.0,28.8518,28.8965,28.8444,28.8667,47710.0
2016-04-12 11:35:00,38.79,38.92,38.76,38.89,49731.0,28.8667,28.9634,28.8444,28.9411,49731.0
2016-04-12 11:40:00,38.89,38.91,38.79,38.84,33350.0,28.9411,28.956,28.8667,28.9039,33350.0
2016-04-12 11:45:00,38.84,38.92,38.81,38.85,60877.0,28.9039,28.9634,28.8816,28.9113,60877.0
2016-04-12 11:50:00,38.83,38.85,38.75,38.8,42331.0,28.8965,28.9113,28.8369,28.8741,42331.0
2016-04-12 11:55:00,38.79,38.87,38.78,38.87,38847.0,28.8667,28.9262,28.8592,28.9262,38847.0
2016-04-12 12:00:00,38.88,38.92,38.86,38.89,44245.0,28.9337,28.9634,28.9188,28.9411,44245.0
2016-04-12 12:05:00,38.9,38.96,38.87,38.91,36559.0,28.9486,28.9932,28.9262,28.956,36559.0
2016-04-12 12:10:00,38.92,38.99,38.91,38.91,43228.0,28.9634,29.0155,28.956,28.956,43228.0
2016-04-12 12:15:00,38.91,38.94,38.89,38.92,32926.0,28.956,28.9783,28.9411,28.9634,32926.0
2016-04-12 12:20:00,38.91,39.0,38.89,38.9,31306.0,28.956,29.023,28.9411,28.9486,31306.0
2016-04-12 12:25:00,38.89,38.94,38.87,38.91,29573.0,28.9411,28.9783,28.9262,28.956,29573.0
2016-04-12 12:30:00,38.9,38.96,38.88,38.89,34081.0,28.9486,28.9932,28.9337,28.9411,34081.0
2016-04-12 12:35:00,38.89,38.96,38.89,38.94,23234.0,28.9411,28.9932,28.9411,28.9783,23234.0
2016-04-12 12:40:00,38.94,39.08,38.93,39.05,62499.0,28.9783,29.0825,28.9709,29.0602,62499.0
2016-04-12 12:45:00,39.05,39.1,38.96,38.98,27922.0,29.0602,29.0974,28.9932,29.0081,27922.0
2016-04-12 12:50:00,38.98,39.14,38.97,39.13,51947.0,29.0081,29.1272,29.0006,29.1197,51947.0
2016-04-12 12:55:00,39.12,39.13,39.05,39.06,23726.0,29.1123,29.1197,29.0602,29.0676,23726.0
2016-04-12 13:00:00,39.06,39.08,39.0,39.05,30549.0,29.0676,29.0825,29.023,29.0602,30549.0
2016-04-12 13:05:00,39.05,39.06,38.96,38.98,24597.0,29.0602,29.0676,28.9932,29.0081,24597.0
2016-04-12 13:10:00,38.98,38.98,38.89,38.89,40491.0,29.0081,29.0081,28.9411,28.9411,40491.0
2016-04-12 13:15:00,38.9,38.96,38.81,38.96,34945.0,28.9486,28.9932,28.8816,28.9932,34945.0
2016-04-12 13:20:00,38.95,38.96,38.89,38.92,23684.0,28.9858,28.9932,28.9411,28.9634,23684.0
2016-04-12 13:25:00,38.9,38.97,38.88,38.93,24832.0,28.9486,29.0006,28.9337,28.9709,24832.0
2016-04-12 13:30:00,38.94,39.04,38.93,38.93,55069.0,28.9783,29.0527,28.9709,28.9709,55069.0
2016-04-12 13:35:00,38.93,38.93,38.83,38.83,25175.0,28.9709,28.9709,28.8965,28.8965,25175.0
2016-04-12 13:40:00,38.83,38.84,38.79,38.81,35891.0,28.8965,28.9039,28.8667,28.8816,35891.0
2016-04-12 13:45:00,38.81,38.9,38.8,38.88,29088.0,28.8816,28.9486,28.8741,28.9337,29088.0
2016-04-12 13:50:00,38.89,38.94,38.85,38.92,39499.0,28.9411,28.9783,28.9113,28.9634,39499.0
2016-04-12 13:55:00,38.92,38.94,38.85,38.94,22738.0,28.9634,28.9783,28.9113,28.9783,22738.0
2016-04-12 14:00:00,38.93,38.93,38.81,38.88,1059869.0,28.9709,28.9709,28.8816,28.9337,1059869.0
2016-04-12 14:05:00,38.89,38.96,38.86,38.93,1514243.0,28.9411,28.9932,28.9188,28.9709,1514243.0
2016-04-12 14:10:00,38.92,39.05,38.92,39.01,65274.0,28.9634,29.0602,28.9634,29.0304,65274.0
2016-04-12 14:15:00,39.0,39.0,38.92,38.93,32762.0,29.023,29.023,28.9634,28.9709,32762.0
2016-04-12 14:20:00,38.92,38.96,38.89,38.94,24666.0,28.9634,28.9932,28.9411,28.9783,24666.0
2016-04-12 14:25:00,38.93,38.94,38.81,38.81,31656.0,28.9709,28.9783,28.8816,28.8816,31656.0
2016-04-12 14:30:00,38.82,38.84,38.75,38.82,42259.0,28.889,28.9039,28.8369,28.889,42259.0
2016-04-12 14:35:00,38.82,38.88,38.79,38.87,29587.0,28.889,28.9337,28.8667,28.9262,29587.0
2016-04-12 14:40:00,38.88,39.01,38.88,39.01,84342.0,28.9337,29.0304,28.9337,29.0304,84342.0
2016-04-12 14:45:00,39.01,39.02,38.94,38.94,56093.0,29.0304,29.0379,28.9783,28.9783,56093.0
2016-04-12 14:50:00,38.94,38.95,38.92,38.94,19580.0,28.9783,28.9858,28.9634,28.9783,19580.0
2016-04-12 14:55:00,38.93,39.02,38.92,38.98,34118.0,28.9709,29.0379,28.9634,29.0081,34118.0
2016-04-12 15:00:00,38.99,39.1,38.98,39.09,35727.0,29.0155,29.0974,29.0081,29.0899,35727.0
2016-04-12 15:05:00,39.08,39.18,39.08,39.12,100883.0,29.0825,29.1569,29.0825,29.1123,100883.0
2016-04-12 15:10:00,39.13,39.25,39.1,39.17,112950.0,29.1197,29.209,29.0974,29.1495,112950.0
2016-04-12 15:15:00,39.16,39.17,39.09,39.09,35765.0,29.142,29.1495,29.0899,29.0899,35765.0
2016-04-12 15:20:00,39.09,39.11,38.99,39.02,59680.0,29.0899,29.1048,29.0155,29.0379,59680.0
2016-04-12 15:25:00,39.02,39.04,38.99,39.04,33971.0,29.0379,29.0527,29.0155,29.0527,33971.0
2016-04-12 15:30:00,39.04,39.09,39.0,39.09,42893.0,29.0527,29.0899,29.023,29.0899,42893.0
2016-04-12 15:35:00,39.09,39.09,38.95,38.95,98925.0,29.0899,29.0899,28.9858,28.9858,98925.0
2016-04-12 15:40:00,38.96,39.0,38.92,38.93,74964.0,28.9932,29.023,28.9634,28.9709,74964.0
2016-04-12 15:45:00,38.94,39.0,38.94,38.96,75281.0,28.9783,29.023,28.9783,28.9932,75281.0
2016-04-12 15:50:00,38.95,38.97,38.92,38.95,108939.0,28.9858,29.0006,28.9634,28.9858,108939.0
2016-04-12 15:55:00,38.95,39.01,38.92,38.99,211277.0,28.9858,29.0304,28.9634,29.0155,211277.0
2016-04-13 09:30:00,39.21,39.37,39.15,39.28,98422.0,29.1792,29.2983,29.1346,29.2313,98422.0
2016-04-13 09:35:00,39.28,39.48,39.16,39.24,85648.0,29.2313,29.3802,29.142,29.2016,85648.0
2016-04-13 09:40:00,39.23,39.23,38.94,39.0,84688.0,29.1941,29.1941,28.9783,29.023,84688.0
2016-04-13 09:45:00,39.0,39.21,38.93,39.09,45388.0,29.023,29.1792,28.9709,29.0899,45388.0
2016-04-13 09:50:00,39.08,39.16,39.01,39.08,78804.0,29.0825,29.142,29.0304,29.0825,78804.0
2016-04-13 09:55:00,39.08,39.09,38.73,38.75,125967.0,29.0825,29.0899,28.822,28.8369,125967.0
2016-04-13 10:00:00,38.77,38.94,38.73,38.87,45135.0,28.8518,28.9783,28.822,28.9262,45135.0
2016-04-13 10:05:00,38.88,38.89,38.77,38.81,59528.0,28.9337,28.9411,28.8518,28.8816,59528.0
2016-04-13 10:10:00,38.82,38.93,38.81,38.92,62206.0,28.889,28.9709,28.8816,28.9634,62206.0
2016-04-13 10:15:00,38.92,39.02,38.91,38.98,47117.0,28.9634,29.0379,28.956,29.0081,47117.0
2016-04-13 10:20:00,38.97,39.05,38.93,39.05,75122.0,29.0006,29.0602,28.9709,29.0602,75122.0
2016-04-13 10:25:00,39.06,39.11,39.02,39.08,39083.0,29.0676,29.1048,29.0379,29.0825,39083.0
2016-04-13 10:30:00,39.08,39.71,39.08,39.45,269053.0,29.0825,29.5513,29.0825,29.3578,269053.0
2016-04-13 10:35:00,39.45,39.49,39.27,39.38,57708.0,29.3578,29.3876,29.2239,29.3058,57708.0
2016-04-13 10:40:00,39.39,39.51,39.33,39.45,36480.0,29.3132,29.4025,29.2685,29.3578,36480.0
2016-04-13 10:45:00,39.44,39.63,39.42,39.63,31339.0,29.3504,29.4918,29.3355,29.4918,31339.0
2016-04-13 10:50:00,39.63,39.77,39.6,39.77,47225.0,29.4918,29.596,29.4695,29.596,47225.0
2016-04-13 10:55:00,39.77,39.78,39.48,39.51,46458.0,29.596,29.6034,29.3802,29.4025,46458.0
2016-04-13 11:00:00,39.49,39.62,39.48,39.55,41810.0,29.3876,29.4844,29.3802,29.4323,41810.0
2016-04-13 11:05:00,39.55,39.71,39.54,39.7,53610.0,29.4323,29.5513,29.4248,29.5439,53610.0
2016-04-13 11:10:00,39.7,39.7,39.53,39.58,34915.0,29.5439,29.5439,29.4174,29.4546,34915.0
2016-04-13 11:15:00,39.58,39.63,39.53,39.62,41593.0,29.4546,29.4918,29.4174,29.4844,41593.0
2016-04-13 11:20:00,39.63,39.63,39.5,39.55,29529.0,29.4918,29.4918,29.3951,29.4323,29529.0
2016-04-13 11:25:00,39.54,39.6,39.52,39.54,31769.0,29.4248,29.4695,29.4099,29.4248,31769.0
2016-04-13 11:30:00,39.54,39.64,39.54,39.59,50554.0,29.4248,29.4992,29.4248,29.462,50554.0
2016-04-13 11:35:00,39.57,39.57,39.46,39.53,32179.0,29.4471,29.4471,29.3653,29.4174,32179.0
2016-04-13 11:40:00,39.54,39.66,39.5,39.65,44397.0,29.4248,29.5141,29.3951,29.5067,44397.0
2016-04-13 11:45:00,39.66,39.67,39.58,39.61,27804.0,29.5141,29.5216,29.4546,29.4769,27804.0
2016-04-13 11:50:00,39.62,39.71,39.62,39.68,37853.0,29.4844,29.5513,29.4844,29.529,37853.0
2016-04-13 11:55:00,39.68,39.72,39.64,39.71,42009.0,29.529,29.5588,29.4992,29.5513,42009.0
2016-04-13 12:00:00,39.7,39.74,39.69,39.72,65864.0,29.5439,29.5737,29.5365,29.5588,65864.0
2016-04-13 12:05:00,39.72,39.81,39.72,39.8,55537.0,29.5588,29.6258,29.5588,29.6183,55537.0
2016-04-13 12:10:00,39.79,39.91,39.78,39.81,89867.0,29.6109,29.7002,29.6034,29.6258,89867.0
2016-04-13 12:15:00,39.8,39.8,39.6,39.63,59483.0,29.6183,29.6183,29.4695,29.4918,59483.0
2016-04-13 12:20:00,39.6,39.61,39.52,39.53,21168.0,29.4695,29.4769,29.4099,29.4174,21168.0
2016-04-13 12:25:00,39.53,39.58,39.51,39.54,27176.0,29.4174,29.4546,29.4025,29.4248,27176.0
2016-04-13 12:30:00,39.53,39.57,39.49,39.5,27485.0,29.4174,29.4471,29.3876,29.3951,27485.0
2016-04-13 12:35:00,39.5,39.57,39.46,39.55,26427.0,29.3951,29.4471,29.3653,29.4323,26427.0
2016-04-13 12:40:00,39.55,39.59,39.47,39.48,24503.0,29.4323,29.462,29.3727,29.3802,24503.0
2016-04-13 12:45:00,39.48,39.55,39.46,39.55,23092.0,29.3802,29.4323,29.3653,29.4323,23092.0
2016-04-13 12:50:00,39.54,39.55,39.45,39.52,19044.0,29.4248,29.4323,29.3578,29.4099,19044.0
2016-04-13 12:55:00,39.51,39.53,39.46,39.53,19014.0,29.4025,29.4174,29.3653,29.4174,19014.0
2016-04-13 13:00:00,39.53,39.57,39.51,39.56,26124.0,29.4174,29.4471,29.4025,29.4397,26124.0
2016-04-13 13:05:00,39.57,39.66,39.57,39.61,62078.0,29.4471,29.5141,29.4471,29.4769,62078.0
2016-04-13 13:10:00,39.6,39.63,39.53,39.53,25944.0,29.4695,29.4918,29.4174,29.4174,25944.0
2016-04-13 13:15:00,39.53,39.59,39.52,39.52,29148.0,29.4174,29.462,29.4099,29.4099,29148.0
2016-04-13 13:20:00,39.52,39.58,39.5,39.54,22813.0,29.4099,29.4546,29.3951,29.4248,22813.0
2016-04-13 13:25:00,39.54,39.59,39.52,39.54,29714.0,29.4248,29.462,29.4099,29.4248,29714.0
2016-04-13 13:30:00,39.55,39.59,39.5,39.56,33476.0,29.4323,29.462,29.3951,29.4397,33476.0
2016-04-13 13:35:00,39.56,39.67,39.53,39.64,30142.0,29.4397,29.5216,29.4174,29.4992,30142.0
2016-04-13 13:40:00,39.65,39.67,39.53,39.53,37765.0,29.5067,29.5216,29.4174,29.4174,37765.0
2016-04-13 13:45:00,39.53,39.61,39.52,39.57,36300.0,29.4174,29.4769,29.4099,29.4471,36300.0
2016-04-13 13:50:00,39.58,39.59,39.52,39.54,39895.0,29.4546,29.462,29.4099,29.4248,39895.0
2016-04-13 13:55:00,39.54,39.64,39.52,39.6,31432.0,29.4248,29.4992,29.4099,29.4695,31432.0
2016-04-13 14:00:00,39.58,39.58,39.5,39.5,24993.0,29.4546,29.4546,29.3951,29.3951,24993.0
2016-04-13 14:05:00,39.51,39.6,39.49,39.57,34051.0,29.4025,29.4695,29.3876,29.4471,34051.0
2016-04-13 14:10:00,39.57,39.64,39.53,39.53,30142.0,29.4471,29.4992,29.4174,29.4174,30142.0
2016-04-13 14:15:00,39.53,39.58,39.49,39.56,44320.0,29.4174,29.4546,29.3876,29.4397,44320.0
2016-04-13 14:20:00,39.56,39.59,39.48,39.49,26707.0,29.4397,29.462,29.3802,29.3876,26707.0
2016-04-13 14:25:00,39.49,39.49,39.41,39.42,41009.0,29.3876,29.3876,29.3281,29.3355,41009.0
2016-04-13 14:30:00,39.41,39.49,39.39,39.47,46070.0,29.3281,29.3876,29.3132,29.3727,46070.0
2016-04-13 14:35:00,39.47,39.55,39.47,39.54,32253.0,29.3727,29.4323,29.3727,29.4248,32253.0
2016-04-13 14:40:00,39.52,39.54,39.48,39.54,31107.0,29.4099,29.4248,29.3802,29.4248,31107.0
2016-04-13 14:45:00,39.53,39.56,39.48,39.53,29143.0,29.4174,29.4397,29.3802,29.4174,29143.0
2016-04-13 14:50:00,39.52,39.52,39.46,39.47,27662.0,29.4099,29.4099,29.3653,29.3727,27662.0
2016-04-13 14:55:00,39.47,39.54,39.45,39.52,35442.0,29.3727,29.4248,29.3578,29.4099,35442.0
2016-04-13 15:00:00,39.51,39.6,39.49,39.6,40194.0,29.4025,29.4695,29.3876,29.4695,40194.0
2016-04-13 15:05:00,39.61,39.66,39.56,39.65,40564.0,29.4769,29.5141,29.4397,29.5067,40564.0
2016-04-13 15:10:00,39.64,39.69,39.6,39.6,49210.0,29.4992,29.5365,29.4695,29.4695,49210.0
2016-04-13 15:15:00,39.6,39.69,39.58,39.65,42465.0,29.4695,29.5365,29.4546,29.5067,42465.0
2016-04-13 15:20:00,39.64,39.65,39.59,39.62,38523.0,29.4992,29.5067,29.462,29.4844,38523.0
2016-04-13 15:25:00,39.62,39.62,39.56,39.6,39210.0,29.4844,29.4844,29.4397,29.4695,39210.0
2016-04-13 15:30:00,39.6,39.68,39.59,39.67,52466.0,29.4695,29.529,29.462,29.5216,52466.0
2016-04-13 15:35:00,39.67,39.7,39.65,39.7,67880.0,29.5216,29.5439,29.5067,29.5439,67880.0
2016-04-13 15:40:00,39.69,39.71,39.65,39.66,86155.0,29.5365,29.5513,29.5067,29.5141,86155.0
2016-04-13 15:45:00,39.66,39.68,39.59,39.59,108912.0,29.5141,29.529,29.462,29.462,108912.0
2016-04-13 15:50:00,39.6,39.63,39.59,39.62,109790.0,29.4695,29.4918,29.462,29.4844,109790.0
2016-04-13 15:55:00,39.63,39.7,39.62,39.67,229884.0,29.4918,29.5439,29.4844,29.5216,229884.0
2016-04-14 09:30:00,39.7,40.18,39.7,39.99,104495.0,29.5439,29.9011,29.5439,29.7597,104495.0
2016-04-14 09:35:00,39.97,40.03,39.82,39.97,80516.0,29.7448,29.7895,29.6332,29.7448,80516.0
2016-04-14 09:40:00,39.96,39.97,39.66,39.81,37617.0,29.7374,29.7448,29.5141,29.6258,37617.0
2016-04-14 09:45:00,39.81,39.89,39.72,39.72,98369.0,29.6258,29.6853,29.5588,29.5588,98369.0
2016-04-14 09:50:00,39.7,39.7,39.39,39.46,71553.0,29.5439,29.5439,29.3132,29.3653,71553.0
2016-04-14 09:55:00,39.46,39.48,39.28,39.46,92964.0,29.3653,29.3802,29.2313,29.3653,92964.0
2016-04-14 10:00:00,39.46,39.5,39.39,39.46,50042.0,29.3653,29.3951,29.3132,29.3653,50042.0
2016-04-14 10:05:00,39.46,39.48,39.33,39.38,74713.0,29.3653,29.3802,29.2685,29.3058,74713.0
2016-04-14 10:10:00,39.39,39.39,39.18,39.18,77392.0,29.3132,29.3132,29.1569,29.1569,77392.0
2016-04-14 10:15:00,39.2,39.2,38.97,39.0,128157.0,29.1718,29.1718,29.0006,29.023,128157.0
2016-04-14 10:20:00,39.01,39.26,39.0,39.25,70005.0,29.0304,29.2165,29.023,29.209,70005.0
2016-04-14 10:25:00,39.24,39.33,39.23,39.27,47071.0,29.2016,29.2685,29.1941,29.2239,47071.0
2016-04-14 10:30:00,39.28,39.31,39.25,39.27,48547.0,29.2313,29.2537,29.209,29.2239,48547.0
2016-04-14 10:35:00,39.26,39.29,39.19,39.19,60181.0,29.2165,29.2388,29.1644,29.1644,60181.0
2016-04-14 10:40:00,39.19,39.21,39.14,39.16,49709.0,29.1644,29.1792,29.1272,29.142,49709.0
2016-04-14 10:45:00,39.16,39.17,39.05,39.08,32144.0,29.142,29.1495,29.0602,29.0825,32144.0
2016-04-14 10:50:00,39.08,39.24,39.07,39.17,37396.0,29.0825,29.2016,29.0751,29.1495,37396.0
2016-04-14 10:55:00,39.17,39.17,39.09,39.12,21952.0,29.1495,29.1495,29.0899,29.1123,21952.0
2016-04-14 11:00:00,39.12,39.18,39.06,39.14,47663.0,29.1123,29.1569,29.0676,29.1272,47663.0
2016-04-14 11:05:00,39.14,39.16,39.1,39.15,19531.0,29.1272,29.142,29.0974,29.1346,19531.0
2016-04-14 11:10:00,39.16,39.18,39.11,39.11,24074.0,29.142,29.1569,29.1048,29.1048,24074.0
2016-04-14 11:15:00,39.12,39.24,39.12,39.23,31329.0,29.1123,29.2016,29.1123,29.1941,31329.0
2016-04-14 11:20:00,39.22,39.26,39.13,39.26,45182.0,29.1867,29.2165,29.1197,29.2165,45182.0
2016-04-14 11:25:00,39.26,39.41,39.25,39.37,147750.0,29.2165,29.3281,29.209,29.2983,147750.0
2016-04-14 11:30:00,39.37,39.52,39.36,39.41,52316.0,29.2983,29.4099,29.2909,29.3281,52316.0
2016-04-14 11:35:00,39.42,39.58,39.39,39.57,41962.0,29.3355,29.4546,29.3132,29.4471,41962.0
2016-04-14 11:40:00,39.56,39.57,39.47,39.5,71098.0,29.4397,29.4471,29.3727,29.3951,71098.0
2016-04-14 11:45:00,39.5,39.58,39.42,39.56,22631.0,29.3951,29.4546,29.3355,29.4397,22631.0
2016-04-14 11:50:00,39.55,39.55,39.45,39.52,19904.0,29.4323,29.4323,29.3578,29.4099,19904.0
2016-04-14 11:55:00,39.53,39.56,39.51,39.56,26644.0,29.4174,29.4397,29.4025,29.4397,26644.0
2016-04-14 12:00:00,39.55,39.6,39.52,39.6,30752.0,29.4323,29.4695,29.4099,29.4695,30752.0
2016-04-14 12:05:00,39.61,39.67,39.56,39.67,17823.0,29.4769,29.5216,29.4397,29.5216,17823.0
2016-04-14 12:10:00,39.67,39.73,39.63,39.64,24723.0,29.5216,29.5662,29.4918,29.4992,24723.0
2016-04-14 12:15:00,39.63,39.68,39.61,39.62,16768.0,29.4918,29.529,29.4769,29.4844,16768.0
2016-04-14 12:20:00,39.61,39.71,39.61,39.65,31476.0,29.4769,29.5513,29.4769,29.5067,31476.0
2016-04-14 12:25:00,39.63,39.64,39.54,39.6,27363.0,29.4918,29.4992,29.4248,29.4695,27363.0
2016-04-14 12:30:00,39.6,39.6,39.54,39.56,22501.0,29.4695,29.4695,29.4248,29.4397,22501.0
2016-04-14 12:35:00,39.57,39.58,39.46,39.46,27798.0,29.4471,29.4546,29.3653,29.3653,27798.0
2016-04-14 12:40:00,39.46,39.56,39.41,39.54,50400.0,29.3653,29.4397,29.3281,29.4248,50400.0
2016-04-14 12:45:00,39.52,39.54,39.48,39.51,26539.0,29.4099,29.4248,29.3802,29.4025,26539.0
2016-04-14 12:50:00,39.51,39.62,39.5,39.58,22026.0,29.4025,29.4844,29.3951,29.4546,22026.0
2016-04-14 12:55:00,39.58,39.69,39.58,39.66,29654.0,29.4546,29.5365,29.4546,29.5141,29654.0
2016-04-14 13:00:00,39.65,39.71,39.58,39.58,65620.0,29.5067,29.5513,29.4546,29.4546,65620.0
2016-04-14 13:05:00,39.59,39.64,39.54,39.57,23025.0,29.462,29.4992,29.4248,29.4471,23025.0
2016-04-14 13:10:00,39.57,39.62,39.56,39.6,24805.0,29.4471,29.4844,29.4397,29.4695,24805.0
2016-04-14 13:15:00,39.6,39.63,39.57,39.61,28417.0,29.4695,29.4918,29.4471,29.4769,28417.0
2016-04-14 13:20:00,39.61,39.62,39.58,39.59,31101.0,29.4769,29.4844,29.4546,29.462,31101.0
2016-04-14 13:25:00,39.6,39.62,39.51,39.52,19108.0,29.4695,29.4844,29.4025,29.4099,19108.0
2016-04-14 13:30:00,39.52,39.6,39.52,39.55,22258.0,29.4099,29.4695,29.4099,29.4323,22258.0
2016-04-14 13:35:00,39.55,39.56,39.49,39.51,19354.0,29.4323,29.4397,29.3876,29.4025,19354.0
2016-04-14 13:40:00,39.5,39.53,39.48,39.49,100713.0,29.3951,29.4174,29.3802,29.3876,100713.0
2016-04-14 13:45:00,39.5,39.54,39.36,39.37,25128.0,29.3951,29.4248,29.2909,29.2983,25128.0
2016-04-14 13:50:00,39.37,39.41,39.29,39.41,26586.0,29.2983,29.3281,29.2388,29.3281,26586.0
2016-04-14 13:55:00,39.41,39.48,39.4,39.42,37052.0,29.3281,29.3802,29.3206,29.3355,37052.0
2016-04-14 14:00:00,39.42,39.44,39.35,39.37,49497.0,29.3355,29.3504,29.2834,29.2983,49497.0
2016-04-14 14:05:00,39.38,39.47,39.38,39.46,26015.0,29.3058,29.3727,29.3058,29.3653,26015.0
2016-04-14 14:10:00,39.47,39.51,39.38,39.4,32130.0,29.3727,29.4025,29.3058,29.3206,32130.0
2016-04-14 14:15:00,39.4,39.53,39.4,39.51,18134.0,29.3206,29.4174,29.3206,29.4025,18134.0
2016-04-14 14:20:00,39.51,39.57,39.49,39.54,18467.0,29.4025,29.4471,29.3876,29.4248,18467.0
2016-04-14 14:25:00,39.54,39.55,39.48,39.48,25498.0,29.4248,29.4323,29.3802,29.3802,25498.0
2016-04-14 14:30:00,39.48,39.49,39.37,39.38,18000.0,29.3802,29.3876,29.2983,29.3058,18000.0
2016-04-14 14:35:00,39.38,39.44,39.35,39.41,23828.0,29.3058,29.3504,29.2834,29.3281,23828.0
2016-04-14 14:40:00,39.41,39.48,39.39,39.45,23360.0,29.3281,29.3802,29.3132,29.3578,23360.0
2016-04-14 14:45:00,39.45,39.46,39.41,39.45,22943.0,29.3578,29.3653,29.3281,29.3578,22943.0
2016-04-14 14:50:00,39.44,39.54,39.43,39.52,20546.0,29.3504,29.4248,29.343,29.4099,20546.0
2016-04-14 14:55:00,39.53,39.53,39.5,39.51,13389.0,29.4174,29.4174,29.3951,29.4025,13389.0
2016-04-14 15:00:00,39.51,39.55,39.51,39.53,33790.0,29.4025,29.4323,29.4025,29.4174,33790.0
2016-04-14 15:05:00,39.53,39.53,39.46,39.52,44502.0,29.4174,29.4174,29.3653,29.4099,44502.0
2016-04-14 15:10:00,39.52,39.54,39.48,39.48,28480.0,29.4099,29.4248,29.3802,29.3802,28480.0
2016-04-14 15:15:00,39.48,39.52,39.48,39.49,18389.0,29.3802,29.4099,29.3802,29.3876,18389.0
2016-04-14 15:20:00,39.49,39.5,39.45,39.47,22395.0,29.3876,29.3951,29.3578,29.3727,22395.0
2016-04-14 15:25:00,39.46,39.51,39.46,39.47,36986.0,29.3653,29.4025,29.3653,29.3727,36986.0
2016-04-14 15:30:00,39.46,39.48,39.43,39.45,69087.0,29.3653,29.3802,29.343,29.3578,69087.0
2016-04-14 15:35:00,39.45,39.48,39.44,39.47,114749.0,29.3578,29.3802,29.3504,29.3727,114749.0
2016-04-14 15:40:00,39.46,39.47,39.41,39.41,65863.0,29.3653,29.3727,29.3281,29.3281,65863.0
2016-04-14 15:45:00,39.41,39.44,39.38,39.4,107407.0,29.3281,29.3504,29.3058,29.3206,107407.0
2016-04-14 15:50:00,39.4,39.42,39.38,39.39,119462.0,29.3206,29.3355,29.3058,29.3132,119462.0
2016-04-14 15:55:00,39.39,39.47,39.38,39.43,242495.0,29.3132,29.3727,29.3058,29.343,242495.0
2016-04-15 09:30:00,39.34,39.59,39.32,39.34,271230.0,29.276,29.462,29.2611,29.276,271230.0
2016-04-15 09:35:00,39.33,39.39,39.17,39.23,58205.0,29.2685,29.3132,29.1495,29.1941,58205.0
2016-04-15 09:40:00,39.2,39.23,39.05,39.1,83338.0,29.1718,29.1941,29.0602,29.0974,83338.0
2016-04-15 09:45:00,39.1,39.25,39.07,39.16,87688.0,29.0974,29.209,29.0751,29.142,87688.0
2016-04-15 09:50:00,39.15,39.19,39.08,39.09,57423.0,29.1346,29.1644,29.0825,29.0899,57423.0
2016-04-15 09:55:00,39.08,39.09,38.99,39.0,93225.0,29.0825,29.0899,29.0155,29.023,93225.0
2016-04-15 10:00:00,38.99,39.05,38.86,38.87,59433.0,29.0155,29.0602,28.9188,28.9262,59433.0
2016-04-15 10:05:00,38.86,38.86,38.65,38.67,92957.0,28.9188,28.9188,28.7625,28.7774,92957.0
2016-04-15 10:10:00,38.68,38.72,38.64,38.71,79586.0,28.7848,28.8146,28.7551,28.8072,79586.0
2016-04-15 10:15:00,38.71,38.73,38.47,38.49,173798.0,28.8072,28.822,28.6286,28.6434,173798.0
2016-04-15 10:20:00,38.49,38.5,38.45,38.48,48824.0,28.6434,28.6509,28.6137,28.636,48824.0
2016-04-15 10:25:00,38.47,38.52,38.45,38.48,45135.0,28.6286,28.6658,28.6137,28.636,45135.0
2016-04-15 10:30:00,38.5,38.52,38.47,38.49,167303.0,28.6509,28.6658,28.6286,28.6434,167303.0
2016-04-15 10:35:00,38.49,38.51,38.39,38.47,60300.0,28.6434,28.6583,28.569,28.6286,60300.0
2016-04-15 10:40:00,38.48,38.49,38.16,38.22,70352.0,28.636,28.6434,28.3979,28.4425,70352.0
2016-04-15 10:45:00,38.22,38.34,38.17,38.28,79417.0,28.4425,28.5318,28.4053,28.4872,79417.0
2016-04-15 10:50:00,38.28,38.33,38.24,38.25,69635.0,28.4872,28.5244,28.4574,28.4648,69635.0
2016-04-15 10:55:00,38.25,38.27,38.2,38.23,149509.0,28.4648,28.4797,28.4276,28.45,149509.0
2016-04-15 11:00:00,38.23,38.3,38.21,38.26,38066.0,28.45,28.502,28.4351,28.4723,38066.0
2016-04-15 11:05:00,38.26,38.29,38.23,38.25,36376.0,28.4723,28.4946,28.45,28.4648,36376.0
2016-04-15 11:10:00,38.24,38.3,38.21,38.22,60827.0,28.4574,28.502,28.4351,28.4425,60827.0
2016-04-15 11:15:00,38.22,38.25,38.2,38.23,164628.0,28.4425,28.4648,28.4276,28.45,164628.0
2016-04-15 11:20:00,38.22,38.25,38.12,38.16,112530.0,28.4425,28.4648,28.3681,28.3979,112530.0
2016-04-15 11:25:00,38.16,38.26,38.15,38.2,533052.0,28.3979,28.4723,28.3904,28.4276,533052.0
2016-04-15 11:30:00,38.2,38.26,38.16,38.24,48316.0,28.4276,28.4723,28.3979,28.4574,48316.0
2016-04-15 11:35:00,38.24,38.24,38.1,38.12,140031.0,28.4574,28.4574,28.3532,28.3681,140031.0
2016-04-15 11:40:00,38.11,38.19,38.09,38.13,499967.0,28.3606,28.4202,28.3458,28.3755,499967.0
2016-04-15 11:45:00,38.12,38.12,37.95,37.95,64043.0,28.3681,28.3681,28.2416,28.2416,64043.0
2016-04-15 11:50:00,37.95,38.01,37.93,37.94,40347.0,28.2416,28.2862,28.2267,28.2341,40347.0
2016-04-15 11:55:00,37.94,37.95,37.78,37.8,58486.0,28.2341,28.2416,28.1151,28.13,58486.0
2016-04-15 12:00:00,37.79,38.04,37.78,37.99,55892.0,28.1225,28.3086,28.1151,28.2713,55892.0
2016-04-15 12:05:00,37.98,38.01,37.92,37.97,26263.0,28.2639,28.2862,28.2193,28.2565,26263.0
2016-04-15 12:10:00,37.97,38.01,37.96,37.97,23453.0,28.2565,28.2862,28.249,28.2565,23453.0
2016-04-15 12:15:00,37.98,38.01,37.96,37.99,37898.0,28.2639,28.2862,28.249,28.2713,37898.0
2016-04-15 12:20:00,37.99,38.03,37.96,38.0,52279.0,28.2713,28.3011,28.249,28.2788,52279.0
2016-04-15 12:25:00,38.01,38.18,37.99,38.18,64709.0,28.2862,28.4127,28.2713,28.4127,64709.0
2016-04-15 12:30:00,38.17,38.31,38.16,38.24,66853.0,28.4053,28.5095,28.3979,28.4574,66853.0
2016-04-15 12:35:00,38.23,38.25,38.19,38.22,33603.0,28.45,28.4648,28.4202,28.4425,33603.0
2016-04-15 12:40:00,38.23,38.25,38.2,38.22,43574.0,28.45,28.4648,28.4276,28.4425,43574.0
2016-04-15 12:45:00,38.22,38.22,38.1,38.1,13328.0,28.4425,28.4425,28.3532,28.3532,13328.0
2016-04-15 12:50:00,38.09,38.1,38.04,38.07,13567.0,28.3458,28.3532,28.3086,28.3309,13567.0
2016-04-15 12:55:00,38.07,38.09,38.01,38.06,48549.0,28.3309,28.3458,28.2862,28.3234,48549.0
2016-04-15 13:00:00,38.07,38.15,38.06,38.1,27406.0,28.3309,28.3904,28.3234,28.3532,27406.0
2016-04-15 13:05:00,38.11,38.12,38.04,38.04,17743.0,28.3606,28.3681,28.3086,28.3086,17743.0
2016-04-15 13:10:00,38.03,38.05,38.01,38.01,14207.0,28.3011,28.316,28.2862,28.2862,14207.0
2016-04-15 13:15:00,38.01,38.02,37.98,37.99,23360.0,28.2862,28.2937,28.2639,28.2713,23360.0
2016-04-15 13:20:00,38.0,38.02,37.96,38.0,56068.0,28.2788,28.2937,28.249,28.2788,56068.0
2016-04-15 13:25:00,37.99,38.05,37.94,37.97,97476.0,28.2713,28.316,28.2341,28.2565,97476.0
2016-04-15 13:30:00,37.96,38.02,37.95,38.01,27793.0,28.249,28.2937,28.2416,28.2862,27793.0
2016-04-15 13:35:00,38.01,38.01,37.95,37.98,25468.0,28.2862,28.2862,28.2416,28.2639,25468.0
2016-04-15 13:40:00,37.99,38.02,37.96,37.98,33958.0,28.2713,28.2937,28.249,28.2639,33958.0
2016-04-15 13:45:00,37.98,38.01,37.93,37.98,68905.0,28.2639,28.2862,28.2267,28.2639,68905.0
2016-04-15 13:50:00,37.97,38.01,37.96,37.96,50391.0,28.2565,28.2862,28.249,28.249,50391.0
2016-04-15 13:55:00,37.97,37.99,37.93,37.93,52329.0,28.2565,28.2713,28.2267,28.2267,52329.0
2016-04-15 14:00:00,37.94,38.02,37.93,38.02,45593.0,28.2341,28.2937,28.2267,28.2937,45593.0
2016-04-15 14:05:00,38.01,38.02,37.92,37.94,73739.0,28.2862,28.2937,28.2193,28.2341,73739.0
2016-04-15 14:10:00,37.93,37.93,37.81,37.81,27473.0,28.2267,28.2267,28.1374,28.1374,27473.0
2016-04-15 14:15:00,37.82,37.88,37.79,37.79,55808.0,28.1448,28.1895,28.1225,28.1225,55808.0
2016-04-15 14:20:00,37.78,37.89,37.78,37.87,22827.0,28.1151,28.1969,28.1151,28.182,22827.0
2016-04-15 14:25:00,37.87,37.96,37.85,37.92,26999.0,28.182,28.249,28.1672,28.2193,26999.0
2016-04-15 14:30:00,37.93,38.0,37.92,38.0,36239.0,28.2267,28.2788,28.2193,28.2788,36239.0
2016-04-15 14:35:00,38.0,38.01,37.96,37.98,28347.0,28.2788,28.2862,28.249,28.2639,28347.0
2016-04-15 14:40:00,37.98,37.99,37.95,37.99,15367.0,28.2639,28.2713,28.2416,28.2713,15367.0
2016-04-15 14:45:00,37.98,37.99,37.92,37.94,22786.0,28.2639,28.2713,28.2193,28.2341,22786.0
2016-04-15 14:50:00,37.93,37.95,37.88,37.95,23364.0,28.2267,28.2416,28.1895,28.2416,23364.0
2016-04-15 14:55:00,37.94,37.98,37.93,37.97,36622.0,28.2341,28.2639,28.2267,28.2565,36622.0
2016-04-15 15:00:00,37.97,37.98,37.94,37.96,36551.0,28.2565,28.2639,28.2341,28.249,36551.0
2016-04-15 15:05:00,37.97,38.06,37.96,38.04,56851.0,28.2565,28.3234,28.249,28.3086,56851.0
2016-04-15 15:10:00,38.04,38.04,37.94,37.99,61054.0,28.3086,28.3086,28.2341,28.2713,61054.0
2016-04-15 15:15:00,38.0,38.01,37.98,38.01,39345.0,28.2788,28.2862,28.2639,28.2862,39345.0
2016-04-15 15:20:00,38.02,38.1,38.02,38.06,52833.0,28.2937,28.3532,28.2937,28.3234,52833.0
2016-04-15 15:25:00,38.06,38.08,38.02,38.04,41297.0,28.3234,28.3383,28.2937,28.3086,41297.0
2016-04-15 15:30:00,38.05,38.12,38.04,38.12,50649.0,28.316,28.3681,28.3086,28.3681,50649.0
2016-04-15 15:35:00,38.11,38.14,38.1,38.1,70644.0,28.3606,28.383,28.3532,28.3532,70644.0
2016-04-15 15:40:00,38.11,38.11,38.02,38.03,90615.0,28.3606,28.3606,28.2937,28.3011,90615.0
2016-04-15 15:45:00,38.02,38.03,37.97,37.98,87274.0,28.2937,28.3011,28.2565,28.2639,87274.0
2016-04-15 15:50:00,37.99,38.0,37.94,37.95,123113.0,28.2713,28.2788,28.2341,28.2416,123113.0
2016-04-15 15:55:00,37.95,37.95,37.9,37.9,322424.0,28.2416,28.2416,28.2044,28.2044,322424.0
2016-04-18 09:30:00,37.43,37.58,37.11,37.44,114840.0,27.8546,27.9662,27.6165,27.862,114840.0
2016-04-18 09:35:00,37.44,37.64,37.38,37.64,41197.0,27.862,28.0109,27.8174,28.0109,41197.0
2016-04-18 09:40:00,37.65,37.89,37.63,37.71,48887.0,28.0183,28.1969,28.0034,28.063,48887.0
2016-04-18 09:45:00,37.72,38.04,37.7,38.04,44403.0,28.0704,28.3086,28.0555,28.3086,44403.0
2016-04-18 09:50:00,38.06,38.24,37.95,38.22,50040.0,28.3234,28.4574,28.2416,28.4425,50040.0
2016-04-18 09:55:00,38.19,38.29,38.16,38.22,34589.0,28.4202,28.4946,28.3979,28.4425,34589.0
2016-04-18 10:00:00,38.22,38.27,38.11,38.16,58742.0,28.4425,28.4797,28.3606,28.3979,58742.0
2016-04-18 10:05:00,38.15,38.25,38.14,38.25,64146.0,28.3904,28.4648,28.383,28.4648,64146.0
2016-04-18 10:10:00,38.25,38.25,38.04,38.1,58461.0,28.4648,28.4648,28.3086,28.3532,58461.0
2016-04-18 10:15:00,38.08,38.24,38.06,38.19,35272.0,28.3383,28.4574,28.3234,28.4202,35272.0
2016-04-18 10:20:00,38.19,38.24,38.13,38.16,37981.0,28.4202,28.4574,28.3755,28.3979,37981.0
2016-04-18 10:25:00,38.17,38.29,38.16,38.26,49661.0,28.4053,28.4946,28.3979,28.4723,49661.0
2016-04-18 10:30:00,38.25,38.36,38.18,38.27,32956.0,28.4648,28.5467,28.4127,28.4797,32956.0
2016-04-18 10:35:00,38.28,38.31,38.11,38.11,30125.0,28.4872,28.5095,28.3606,28.3606,30125.0
2016-04-18 10:40:00,38.1,38.13,37.9,37.92,72699.0,28.3532,28.3755,28.2044,28.2193,72699.0
2016-04-18 10:45:00,37.94,37.96,37.79,37.8,34598.0,28.2341,28.249,28.1225,28.13,34598.0
2016-04-18 10:50:00,37.81,37.92,37.8,37.9,43259.0,28.1374,28.2193,28.13,28.2044,43259.0
2016-04-18 10:55:00,37.9,37.91,37.82,37.87,34916.0,28.2044,28.2118,28.1448,28.182,34916.0
2016-04-18 11:00:00,37.87,37.98,37.78,37.93,44395.0,28.182,28.2639,28.1151,28.2267,44395.0
2016-04-18 11:05:00,37.94,38.1,37.94,38.0,41913.0,28.2341,28.3532,28.2341,28.2788,41913.0
2016-04-18 11:10:00,37.99,38.18,37.99,38.14,37757.0,28.2713,28.4127,28.2713,28.383,37757.0
2016-04-18 11:15:00,38.13,38.18,38.08,38.15,25587.0,28.3755,28.4127,28.3383,28.3904,25587.0
2016-04-18 11:20:00,38.17,38.29,38.17,38.26,26255.0,28.4053,28.4946,28.4053,28.4723,26255.0
2016-04-18 11:25:00,38.27,38.36,38.22,38.35,27200.0,28.4797,28.5467,28.4425,28.5393,27200.0
2016-04-18 11:30:00,38.37,38.38,38.22,38.24,32820.0,28.5541,28.5616,28.4425,28.4574,32820.0
2016-04-18 11:35:00,38.25,38.34,38.21,38.34,14145.0,28.4648,28.5318,28.4351,28.5318,14145.0
2016-04-18 11:40:00,38.35,38.39,38.29,38.3,34287.0,28.5393,28.569,28.4946,28.502,34287.0
2016-04-18 11:45:00,38.32,38.32,38.11,38.16,45285.0,28.5169,28.5169,28.3606,28.3979,45285.0
2016-04-18 11:50:00,38.15,38.18,38.09,38.12,33560.0,28.3904,28.4127,28.3458,28.3681,33560.0
2016-04-18 11:55:00,38.11,38.12,38.03,38.05,22024.0,28.3606,28.3681,28.3011,28.316,22024.0
2016-04-18 12:00:00,38.03,38.12,38.01,38.04,61267.0,28.3011,28.3681,28.2862,28.3086,61267.0
2016-04-18 12:05:00,38.04,38.07,37.97,37.98,40899.0,28.3086,28.3309,28.2565,28.2639,40899.0
2016-04-18 12:10:00,37.98,37.98,37.88,37.94,27624.0,28.2639,28.2639,28.1895,28.2341,27624.0
2016-04-18 12:15:00,37.94,38.02,37.91,37.98,29684.0,28.2341,28.2937,28.2118,28.2639,29684.0
2016-04-18 12:20:00,37.99,38.15,37.98,38.11,38703.0,28.2713,28.3904,28.2639,28.3606,38703.0
2016-04-18 12:25:00,38.11,38.2,38.06,38.15,53828.0,28.3606,28.4276,28.3234,28.3904,53828.0
2016-04-18 12:30:00,38.14,38.25,38.14,38.22,18524.0,28.383,28.4648,28.383,28.4425,18524.0
2016-04-18 12:35:00,38.22,38.23,38.13,38.21,23287.0,28.4425,28.45,28.3755,28.4351,23287.0
2016-04-18 12:40:00,38.21,38.22,38.16,38.21,18559.0,28.4351,28.4425,28.3979,28.4351,18559.0
2016-04-18 12:45:00,38.22,38.27,38.18,38.27,16895.0,28.4425,28.4797,28.4127,28.4797,16895.0
2016-04-18 12:50:00,38.28,38.29,38.21,38.22,23021.0,28.4872,28.4946,28.4351,28.4425,23021.0
2016-04-18 12:55:00,38.22,38.29,38.21,38.27,24457.0,28.4425,28.4946,28.4351,28.4797,24457.0
2016-04-18 13:00:00,38.28,38.28,38.19,38.22,21497.0,28.4872,28.4872,28.4202,28.4425,21497.0
2016-04-18 13:05:00,38.21,38.21,38.09,38.1,24559.0,28.4351,28.4351,28.3458,28.3532,24559.0
2016-04-18 13:10:00,38.11,38.18,38.11,38.13,21766.0,28.3606,28.4127,28.3606,28.3755,21766.0
2016-04-18 13:15:00,38.13,38.14,38.06,38.13,21912.0,28.3755,28.383,28.3234,28.3755,21912.0
2016-04-18 13:20:00,38.14,38.22,38.09,38.22,16212.0,28.383,28.4425,28.3458,28.4425,16212.0
2016-04-18 13:25:00,38.22,38.3,38.18,38.3,29886.0,28.4425,28.502,28.4127,28.502,29886.0
2016-04-18 13:30:00,38.3,38.32,38.26,38.27,28087.0,28.502,28.5169,28.4723,28.4797,28087.0
2016-04-18 13:35:00,38.25,38.29,38.24,38.27,9586.0,28.4648,28.4946,28.4574,28.4797,9586.0
2016-04-18 13:40:00,38.27,38.37,38.27,38.28,21455.0,28.4797,28.5541,28.4797,28.4872,21455.0
2016-04-18 13:45:00,38.27,38.37,38.27,38.32,22330.0,28.4797,28.5541,28.4797,28.5169,22330.0
2016-04-18 13:50:00,38.3,38.34,38.24,38.31,31820.0,28.502,28.5318,28.4574,28.5095,31820.0
2016-04-18 13:55:00,38.3,38.32,38.24,38.32,26230.0,28.502,28.5169,28.4574,28.5169,26230.0
2016-04-18 14:00:00,38.32,38.35,38.18,38.2,30880.0,28.5169,28.5393,28.4127,28.4276,30880.0
2016-04-18 14:05:00,38.2,38.23,38.14,38.19,42242.0,28.4276,28.45,28.383,28.4202,42242.0
2016-04-18 14:10:00,38.2,38.21,38.1,38.13,30557.0,28.4276,28.4351,28.3532,28.3755,30557.0
2016-04-18 14:15:00,38.13,38.2,38.09,38.13,24593.0,28.3755,28.4276,28.3458,28.3755,24593.0
2016-04-18 14:20:00,38.13,38.19,38.09,38.13,26674.0,28.3755,28.4202,28.3458,28.3755,26674.0
2016-04-18 14:25:00,38.14,38.16,38.04,38.04,31328.0,28.383,28.3979,28.3086,28.3086,31328.0
2016-04-18 14:30:00,38.04,38.11,38.03,38.1,24096.0,28.3086,28.3606,28.3011,28.3532,24096.0
2016-04-18 14:35:00,38.11,38.22,38.11,38.21,13219.0,28.3606,28.4425,28.3606,28.4351,13219.0
2016-04-18 14:40:00,38.2,38.3,38.19,38.27,19511.0,28.4276,28.502,28.4202,28.4797,19511.0
2016-04-18 14:45:00,38.27,38.32,38.23,38.32,11178.0,28.4797,28.5169,28.45,28.5169,11178.0
2016-04-18 14:50:00,38.33,38.42,38.31,38.41,38677.0,28.5244,28.5913,28.5095,28.5839,38677.0
2016-04-18 14:55:00,38.42,38.43,38.35,38.42,46105.0,28.5913,28.5988,28.5393,28.5913,46105.0
2016-04-18 15:00:00,38.42,38.42,38.34,38.35,42016.0,28.5913,28.5913,28.5318,28.5393,42016.0
2016-04-18 15:05:00,38.35,38.38,38.31,38.37,23829.0,28.5393,28.5616,28.5095,28.5541,23829.0
2016-04-18 15:10:00,38.38,38.38,38.32,38.33,24744.0,28.5616,28.5616,28.5169,28.5244,24744.0
2016-04-18 15:15:00,38.33,38.36,38.32,38.35,18159.0,28.5244,28.5467,28.5169,28.5393,18159.0
2016-04-18 15:20:00,38.35,38.35,38.27,38.33,44847.0,28.5393,28.5393,28.4797,28.5244,44847.0
2016-04-18 15:25:00,38.32,38.34,38.3,38.33,35718.0,28.5169,28.5318,28.502,28.5244,35718.0
2016-04-18 15:30:00,38.34,38.4,38.3,38.36,45008.0,28.5318,28.5765,28.502,28.5467,45008.0
2016-04-18 15:35:00,38.36,38.41,38.35,38.38,51954.0,28.5467,28.5839,28.5393,28.5616,51954.0
2016-04-18 15:40:00,38.38,38.46,38.37,38.45,59150.0,28.5616,28.6211,28.5541,28.6137,59150.0
2016-04-18 15:45:00,38.46,38.49,38.37,38.37,91455.0,28.6211,28.6434,28.5541,28.5541,91455.0
2016-04-18 15:50:00,38.38,38.44,38.37,38.41,108344.0,28.5616,28.6062,28.5541,28.5839,108344.0
2016-04-18 15:55:00,38.41,38.44,38.37,38.44,211635.0,28.5839,28.6062,28.5541,28.6062,211635.0
2016-04-19 09:30:00,38.83,38.86,38.58,38.61,76810.0,28.8965,28.9188,28.7104,28.7327,76810.0
2016-04-19 09:35:00,38.6,38.69,38.55,38.55,66508.0,28.7253,28.7923,28.6881,28.6881,66508.0
2016-04-19 09:40:00,38.56,38.58,38.36,38.53,29878.0,28.6955,28.7104,28.5467,28.6732,29878.0
2016-04-19 09:45:00,38.49,38.62,38.4,38.57,61422.0,28.6434,28.7402,28.5765,28.703,61422.0
2016-04-19 09:50:00,38.56,38.64,38.51,38.61,80113.0,28.6955,28.7551,28.6583,28.7327,80113.0
2016-04-19 09:55:00,38.61,38.77,38.6,38.75,29454.0,28.7327,28.8518,28.7253,28.8369,29454.0
2016-04-19 10:00:00,38.74,38.89,38.72,38.78,49028.0,28.8295,28.9411,28.8146,28.8592,49028.0
2016-04-19 10:05:00,38.78,39.0,38.78,38.96,42046.0,28.8592,29.023,28.8592,28.9932,42046.0
2016-04-19 10:10:00,38.96,39.02,38.89,38.95,33383.0,28.9932,29.0379,28.9411,28.9858,33383.0
2016-04-19 10:15:00,38.96,38.98,38.85,38.88,32047.0,28.9932,29.0081,28.9113,28.9337,32047.0
2016-04-19 10:20:00,38.88,38.89,38.78,38.8,55335.0,28.9337,28.9411,28.8592,28.8741,55335.0
2016-04-19 10:25:00,38.8,38.81,38.64,38.65,45854.0,28.8741,28.8816,28.7551,28.7625,45854.0
2016-04-19 10:30:00,38.65,38.71,38.55,38.71,65416.0,28.7625,28.8072,28.6881,28.8072,65416.0
2016-04-19 10:35:00,38.72,38.72,38.59,38.61,30282.0,28.8146,28.8146,28.7179,28.7327,30282.0
2016-04-19 10:40:00,38.61,38.61,38.5,38.53,33330.0,28.7327,28.7327,28.6509,28.6732,33330.0
2016-04-19 10:45:00,38.53,38.55,38.42,38.44,21413.0,28.6732,28.6881,28.5913,28.6062,21413.0
2016-04-19 10:50:00,38.43,38.44,38.32,38.44,121822.0,28.5988,28.6062,28.5169,28.6062,121822.0
2016-04-19 10:55:00,38.45,38.63,38.45,38.63,52606.0,28.6137,28.7476,28.6137,28.7476,52606.0
2016-04-19 11:00:00,38.63,38.74,38.62,38.73,65712.0,28.7476,28.8295,28.7402,28.822,65712.0
2016-04-19 11:05:00,38.74,38.78,38.67,38.69,108072.0,28.8295,28.8592,28.7774,28.7923,108072.0
2016-04-19 11:10:00,38.68,38.68,38.49,38.53,48582.0,28.7848,28.7848,28.6434,28.6732,48582.0
2016-04-19 11:15:00,38.53,38.53,38.36,38.37,40236.0,28.6732,28.6732,28.5467,28.5541,40236.0
2016-04-19 11:20:00,38.37,38.39,38.19,38.19,87700.0,28.5541,28.569,28.4202,28.4202,87700.0
2016-04-19 11:25:00,38.17,38.18,37.93,37.96,126813.0,28.4053,28.4127,28.2267,28.249,126813.0
2016-04-19 11:30:00,37.95,37.99,37.87,37.91,72086.0,28.2416,28.2713,28.182,28.2118,72086.0
2016-04-19 11:35:00,37.91,37.96,37.85,37.9,129428.0,28.2118,28.249,28.1672,28.2044,129428.0
2016-04-19 11:40:00,37.9,37.92,37.81,37.81,104625.0,28.2044,28.2193,28.1374,28.1374,104625.0
2016-04-19 11:45:00,37.81,37.85,37.71,37.72,152993.0,28.1374,28.1672,28.063,28.0704,152993.0
2016-04-19 11:50:00,37.72,37.79,37.58,37.61,93561.0,28.0704,28.1225,27.9662,27.9886,93561.0
2016-04-19 11:55:00,37.61,37.63,37.5,37.5,103546.0,27.9886,28.0034,27.9067,27.9067,103546.0
2016-04-19 12:00:00,37.51,37.68,37.5,37.57,199076.0,27.9141,28.0407,27.9067,27.9588,199076.0
2016-04-19 12:05:00,37.57,37.8,37.55,37.79,96985.0,27.9588,28.13,27.9439,28.1225,96985.0
2016-04-19 12:10:00,37.8,37.84,37.73,37.75,38648.0,28.13,28.1597,28.0779,28.0927,38648.0
2016-04-19 12:15:00,37.75,37.75,37.65,37.68,20652.0,28.0927,28.0927,28.0183,28.0407,20652.0
2016-04-19 12:20:00,37.68,37.74,37.61,37.74,21412.0,28.0407,28.0853,27.9886,28.0853,21412.0
2016-04-19 12:25:00,37.74,37.8,37.67,37.77,23921.0,28.0853,28.13,28.0332,28.1076,23921.0
2016-04-19 12:30:00,37.77,37.84,37.76,37.83,16822.0,28.1076,28.1597,28.1002,28.1523,16822.0
2016-04-19 12:35:00,37.83,37.86,37.8,37.84,36196.0,28.1523,28.1746,28.13,28.1597,36196.0
2016-04-19 12:40:00,37.84,37.89,37.82,37.89,16770.0,28.1597,28.1969,28.1448,28.1969,16770.0
2016-04-19 12:45:00,37.89,37.9,37.82,37.86,15756.0,28.1969,28.2044,28.1448,28.1746,15756.0
2016-04-19 12:50:00,37.87,37.93,37.81,37.93,29300.0,28.182,28.2267,28.1374,28.2267,29300.0
2016-04-19 12:55:00,37.93,38.0,37.92,37.95,18394.0,28.2267,28.2788,28.2193,28.2416,18394.0
2016-04-19 13:00:00,37.95,38.04,37.94,38.01,19758.0,28.2416,28.3086,28.2341,28.2862,19758.0
2016-04-19 13:05:00,38.0,38.04,37.99,38.01,21430.0,28.2788,28.3086,28.2713,28.2862,21430.0
2016-04-19 13:10:00,38.0,38.01,37.93,38.0,15944.0,28.2788,28.2862,28.2267,28.2788,15944.0
2016-04-19 13:15:00,38.01,38.06,37.97,38.01,11673.0,28.2862,28.3234,28.2565,28.2862,11673.0
2016-04-19 13:20:00,38.02,38.16,38.02,38.16,19662.0,28.2937,28.3979,28.2937,28.3979,19662.0
2016-04-19 13:25:00,38.16,38.17,38.1,38.14,15734.0,28.3979,28.4053,28.3532,28.383,15734.0
2016-04-19 13:30:00,38.15,38.2,38.13,38.19,26495.0,28.3904,28.4276,28.3755,28.4202,26495.0
2016-04-19 13:35:00,38.19,38.25,38.19,38.23,16860.0,28.4202,28.4648,28.4202,28.45,16860.0
2016-04-19 13:40:00,38.24,38.32,38.23,38.3,17296.0,28.4574,28.5169,28.45,28.502,17296.0
2016-04-19 13:45:00,38.3,38.33,38.27,38.33,38500.0,28.502,28.5244,28.4797,28.5244,38500.0
2016-04-19 13:50:00,38.33,38.33,38.26,38.26,17001.0,28.5244,28.5244,28.4723,28.4723,17001.0
2016-04-19 13:55:00,38.25,38.27,38.22,38.26,15905.0,28.4648,28.4797,28.4425,28.4723,15905.0
2016-04-19 14:00:00,38.26,38.31,38.25,38.25,30776.0,28.4723,28.5095,28.4648,28.4648,30776.0
2016-04-19 14:05:00,38.25,38.26,38.17,38.26,26795.0,28.4648,28.4723,28.4053,28.4723,26795.0
2016-04-19 14:10:00,38.26,38.3,38.21,38.23,14584.0,28.4723,28.502,28.4351,28.45,14584.0
2016-04-19 14:15:00,38.24,38.24,38.06,38.11,40037.0,28.4574,28.4574,28.3234,28.3606,40037.0
2016-04-19 14:20:00,38.11,38.11,37.99,38.02,44112.0,28.3606,28.3606,28.2713,28.2937,44112.0
2016-04-19 14:25:00,38.03,38.21,38.01,38.11,38699.0,28.3011,28.4351,28.2862,28.3606,38699.0
2016-04-19 14:30:00,38.1,38.2,38.08,38.1,44069.0,28.3532,28.4276,28.3383,28.3532,44069.0
2016-04-19 14:35:00,38.1,38.19,38.09,38.15,21731.0,28.3532,28.4202,28.3458,28.3904,21731.0
2016-04-19 14:40:00,38.14,38.2,38.12,38.14,29618.0,28.383,28.4276,28.3681,28.383,29618.0
2016-04-19 14:45:00,38.14,38.22,38.12,38.15,32179.0,28.383,28.4425,28.3681,28.3904,32179.0
2016-04-19 14:50:00,38.15,38.21,38.11,38.21,54837.0,28.3904,28.4351,28.3606,28.4351,54837.0
2016-04-19 14:55:00,38.21,38.25,38.1,38.11,84200.0,28.4351,28.4648,28.3532,28.3606,84200.0
2016-04-19 15:00:00,38.11,38.25,38.1,38.13,49100.0,28.3606,28.4648,28.3532,28.3755,49100.0
2016-04-19 15:05:00,38.12,38.25,38.11,38.25,101814.0,28.3681,28.4648,28.3606,28.4648,101814.0
2016-04-19 15:10:00,38.25,38.38,38.25,38.38,41443.0,28.4648,28.5616,28.4648,28.5616,41443.0
2016-04-19 15:15:00,38.38,38.39,38.24,38.27,74251.0,28.5616,28.569,28.4574,28.4797,74251.0
2016-04-19 15:20:00,38.28,38.3,38.24,38.28,49280.0,28.4872,28.502,28.4574,28.4872,49280.0
2016-04-19 15:25:00,38.29,38.29,38.22,38.28,46086.0,28.4946,28.4946,28.4425,28.4872,46086.0
2016-04-19 15:30:00,38.27,38.29,38.2,38.22,53038.0,28.4797,28.4946,28.4276,28.4425,53038.0
2016-04-19 15:35:00,38.21,38.27,38.2,38.22,56011.0,28.4351,28.4797,28.4276,28.4425,56011.0
2016-04-19 15:40:00,38.22,38.27,38.22,38.25,68770.0,28.4425,28.4797,28.4425,28.4648,68770.0
2016-04-19 15:45:00,38.25,38.29,38.22,38.26,119016.0,28.4648,28.4946,28.4425,28.4723,119016.0
2016-04-19 15:50:00,38.26,38.29,38.21,38.23,125036.0,28.4723,28.4946,28.4351,28.45,125036.0
2016-04-19 15:55:00,38.24,38.33,38.24,38.33,214337.0,28.4574,28.5244,28.4574,28.5244,214337.0
2016-04-20 09:30:00,38.2,38.33,38.18,38.31,71185.0,28.4276,28.5244,28.4127,28.5095,71185.0
2016-04-20 09:35:00,38.31,38.43,38.25,38.26,31854.0,28.5095,28.5988,28.4648,28.4723,31854.0
2016-04-20 09:40:00,38.25,38.25,38.04,38.22,21521.0,28.4648,28.4648,28.3086,28.4425,21521.0
2016-04-20 09:45:00,38.23,38.23,37.96,38.08,40539.0,28.45,28.45,28.249,28.3383,40539.0
2016-04-20 09:50:00,38.1,38.1,37.98,37.99,47428.0,28.3532,28.3532,28.2639,28.2713,47428.0
2016-04-20 09:55:00,37.98,38.04,37.88,37.91,53268.0,28.2639,28.3086,28.1895,28.2118,53268.0
2016-04-20 10:00:00,37.91,38.01,37.84,37.91,48987.0,28.2118,28.2862,28.1597,28.2118,48987.0
2016-04-20 10:05:00,37.91,37.98,37.86,37.97,44941.0,28.2118,28.2639,28.1746,28.2565,44941.0
2016-04-20 10:10:00,37.98,38.21,37.95,38.2,68201.0,28.2639,28.4351,28.2416,28.4276,68201.0
2016-04-20 10:15:00,38.21,38.34,38.12,38.3,42158.0,28.4351,28.5318,28.3681,28.502,42158.0
2016-04-20 10:20:00,38.31,38.41,38.23,38.37,44536.0,28.5095,28.5839,28.45,28.5541,44536.0
2016-04-20 10:25:00,38.37,38.37,38.12,38.12,40069.0,28.5541,28.5541,28.3681,28.3681,40069.0
2016-04-20 10:30:00,38.16,38.4,38.15,38.26,75504.0,28.3979,28.5765,28.3904,28.4723,75504.0
2016-04-20 10:35:00,38.25,38.25,37.78,37.89,140271.0,28.4648,28.4648,28.1151,28.1969,140271.0
2016-04-20 10:40:00,37.9,37.95,37.74,37.9,123234.0,28.2044,28.2416,28.0853,28.2044,123234.0
2016-04-20 10:45:00,37.89,37.94,37.8,37.82,64778.0,28.1969,28.2341,28.13,28.1448,64778.0
2016-04-20 10:50:00,37.81,38.04,37.8,38.0,55581.0,28.1374,28.3086,28.13,28.2788,55581.0
2016-04-20 10:55:00,38.01,38.27,38.01,38.19,36596.0,28.2862,28.4797,28.2862,28.4202,36596.0
2016-04-20 11:00:00,38.18,38.18,38.09,38.09,20780.0,28.4127,28.4127,28.3458,28.3458,20780.0
2016-04-20 11:05:00,38.1,38.3,38.06,38.28,32914.0,28.3532,28.502,28.3234,28.4872,32914.0
2016-04-20 11:10:00,38.29,38.35,38.21,38.32,22005.0,28.4946,28.5393,28.4351,28.5169,22005.0
2016-04-20 11:15:00,38.31,38.33,38.26,38.29,15565.0,28.5095,28.5244,28.4723,28.4946,15565.0
2016-04-20 11:20:00,38.27,38.37,38.26,38.36,31630.0,28.4797,28.5541,28.4723,28.5467,31630.0
2016-04-20 11:25:00,38.37,38.46,38.36,38.39,54345.0,28.5541,28.6211,28.5467,28.569,54345.0
2016-04-20 11:30:00,38.4,38.4,38.28,38.29,16791.0,28.5765,28.5765,28.4872,28.4946,16791.0
2016-04-20 11:35:00,38.28,38.31,38.21,38.31,17652.0,28.4872,28.5095,28.4351,28.5095,17652.0
2016-04-20 11:40:00,38.3,38.44,38.27,38.41,31623.0,28.502,28.6062,28.4797,28.5839,31623.0
2016-04-20 11:45:00,38.4,38.54,38.39,38.48,26966.0,28.5765,28.6806,28.569,28.636,26966.0
2016-04-20 11:50:00,38.47,38.51,38.39,38.46,27740.0,28.6286,28.6583,28.569,28.6211,27740.0
2016-04-20 11:55:00,38.46,38.54,38.42,38.51,26242.0,28.6211,28.6806,28.5913,28.6583,26242.0
2016-04-20 12:00:00,38.51,38.57,38.5,38.56,29428.0,28.6583,28.703,28.6509,28.6955,29428.0
2016-04-20 12:05:00,38.56,38.59,38.53,38.55,30158.0,28.6955,28.7179,28.6732,28.6881,30158.0
2016-04-20 12:10:00,38.55,38.58,38.49,38.53,29788.0,28.6881,28.7104,28.6434,28.6732,29788.0
2016-04-20 12:15:00,38.54,38.68,38.53,38.62,27044.0,28.6806,28.7848,28.6732,28.7402,27044.0
2016-04-20 12:20:00,38.62,38.65,38.57,38.65,12283.0,28.7402,28.7625,28.703,28.7625,12283.0
2016-04-20 12:25:00,38.65,38.69,38.63,38.67,36260.0,28.7625,28.7923,28.7476,28.7774,36260.0
2016-04-20 12:30:00,38.68,38.69,38.61,38.65,42015.0,28.7848,28.7923,28.7327,28.7625,42015.0
2016-04-20 12:35:00,38.65,38.82,38.64,38.81,31073.0,28.7625,28.889,28.7551,28.8816,31073.0
2016-04-20 12:40:00,38.8,38.95,38.79,38.95,39836.0,28.8741,28.9858,28.8667,28.9858,39836.0
2016-04-20 12:45:00,38.94,38.96,38.85,38.91,35889.0,28.9783,28.9932,28.9113,28.956,35889.0
2016-04-20 12:50:00,38.91,38.91,38.82,38.87,23861.0,28.956,28.956,28.889,28.9262,23861.0
2016-04-20 12:55:00,38.87,38.92,38.83,38.9,16838.0,28.9262,28.9634,28.8965,28.9486,16838.0
2016-04-20 13:00:00,38.9,39.04,38.89,39.01,46202.0,28.9486,29.0527,28.9411,29.0304,46202.0
2016-04-20 13:05:00,39.01,39.1,38.99,39.05,54349.0,29.0304,29.0974,29.0155,29.0602,54349.0
2016-04-20 13:10:00,39.05,39.18,39.05,39.17,49057.0,29.0602,29.1569,29.0602,29.1495,49057.0
2016-04-20 13:15:00,39.18,39.27,39.17,39.26,56764.0,29.1569,29.2239,29.1495,29.2165,56764.0
2016-04-20 13:20:00,39.25,39.3,39.21,39.23,50096.0,29.209,29.2462,29.1792,29.1941,50096.0
2016-04-20 13:25:00,39.23,39.23,39.11,39.19,44094.0,29.1941,29.1941,29.1048,29.1644,44094.0
2016-04-20 13:30:00,39.19,39.24,39.12,39.16,30642.0,29.1644,29.2016,29.1123,29.142,30642.0
2016-04-20 13:35:00,39.15,39.16,39.05,39.06,28613.0,29.1346,29.142,29.0602,29.0676,28613.0
2016-04-20 13:40:00,39.05,39.16,39.03,39.12,25102.0,29.0602,29.142,29.0453,29.1123,25102.0
2016-04-20 13:45:00,39.13,39.18,39.1,39.14,26579.0,29.1197,29.1569,29.0974,29.1272,26579.0
2016-04-20 13:50:00,39.14,39.21,39.1,39.19,49396.0,29.1272,29.1792,29.0974,29.1644,49396.0
2016-04-20 13:55:00,39.19,39.23,39.15,39.17,29518.0,29.1644,29.1941,29.1346,29.1495,29518.0
2016-04-20 14:00:00,39.16,39.25,39.16,39.21,45327.0,29.142,29.209,29.142,29.1792,45327.0
2016-04-20 14:05:00,39.22,39.32,39.13,39.3,57642.0,29.1867,29.2611,29.1197,29.2462,57642.0
2016-04-20 14:10:00,39.29,39.29,39.19,39.2,19051.0,29.2388,29.2388,29.1644,29.1718,19051.0
2016-04-20 14:15:00,39.22,39.26,39.2,39.25,25019.0,29.1867,29.2165,29.1718,29.209,25019.0
2016-04-20 14:20:00,39.24,39.3,39.2,39.24,32159.0,29.2016,29.2462,29.1718,29.2016,32159.0
2016-04-20 14:25:00,39.25,39.29,39.23,39.25,20888.0,29.209,29.2388,29.1941,29.209,20888.0
2016-04-20 14:30:00,39.24,39.27,39.21,39.22,36773.0,29.2016,29.2239,29.1792,29.1867,36773.0
2016-04-20 14:35:00,39.23,39.29,39.2,39.29,26399.0,29.1941,29.2388,29.1718,29.2388,26399.0
2016-04-20 14:40:00,39.28,39.33,39.25,39.33,28655.0,29.2313,29.2685,29.209,29.2685,28655.0
2016-04-20 14:45:00,39.33,39.35,39.28,39.32,49837.0,29.2685,29.2834,29.2313,29.2611,49837.0
2016-04-20 14:50:00,39.31,39.4,39.31,39.34,45122.0,29.2537,29.3206,29.2537,29.276,45122.0
2016-04-20 14:55:00,39.34,39.4,39.34,39.39,21253.0,29.276,29.3206,29.276,29.3132,21253.0
2016-04-20 15:00:00,39.38,39.47,39.36,39.43,55263.0,29.3058,29.3727,29.2909,29.343,55263.0
2016-04-20 15:05:00,39.42,39.47,39.38,39.4,67901.0,29.3355,29.3727,29.3058,29.3206,67901.0
2016-04-20 15:10:00,39.39,39.43,39.31,39.38,77113.0,29.3132,29.343,29.2537,29.3058,77113.0
2016-04-20 15:15:00,39.38,39.43,39.37,39.4,46680.0,29.3058,29.343,29.2983,29.3206,46680.0
2016-04-20 15:20:00,39.41,39.47,39.37,39.43,52288.0,29.3281,29.3727,29.2983,29.343,52288.0
2016-04-20 15:25:00,39.43,39.46,39.42,39.46,50958.0,29.343,29.3653,29.3355,29.3653,50958.0
2016-04-20 15:30:00,39.46,39.5,39.45,39.49,203057.0,29.3653,29.3951,29.3578,29.3876,203057.0
2016-04-20 15:35:00,39.49,39.5,39.35,39.37,90676.0,29.3876,29.3951,29.2834,29.2983,90676.0
2016-04-20 15:40:00,39.37,39.39,39.28,39.28,78914.0,29.2983,29.3132,29.2313,29.2313,78914.0
2016-04-20 15:45:00,39.29,39.42,39.29,39.36,101385.0,29.2388,29.3355,29.2388,29.2909,101385.0
2016-04-20 15:50:00,39.35,39.4,39.35,39.38,103668.0,29.2834,29.3206,29.2834,29.3058,103668.0
2016-04-20 15:55:00,39.38,39.5,39.37,39.45,438947.0,29.3058,29.3951,29.2983,29.3578,438947.0
2016-04-21 09:30:00,39.43,39.73,39.39,39.58,121552.0,29.343,29.5662,29.3132,29.4546,121552.0
2016-04-21 09:35:00,39.54,39.67,39.43,39.65,45028.0,29.4248,29.5216,29.343,29.5067,45028.0
2016-04-21 09:40:00,39.65,39.65,39.46,39.55,59654.0,29.5067,29.5067,29.3653,29.4323,59654.0
2016-04-21 09:45:00,39.54,39.57,39.4,39.49,66082.0,29.4248,29.4471,29.3206,29.3876,66082.0
2016-04-21 09:50:00,39.48,39.56,39.31,39.31,95804.0,29.3802,29.4397,29.2537,29.2537,95804.0
2016-04-21 09:55:00,39.31,39.33,39.09,39.14,81743.0,29.2537,29.2685,29.0899,29.1272,81743.0
2016-04-21 10:00:00,39.12,39.29,39.07,39.28,81716.0,29.1123,29.2388,29.0751,29.2313,81716.0
2016-04-21 10:05:00,39.28,39.28,39.02,39.13,57972.0,29.2313,29.2313,29.0379,29.1197,57972.0
2016-04-21 10:10:00,39.12,39.5,39.11,39.5,69451.0,29.1123,29.3951,29.1048,29.3951,69451.0
2016-04-21 10:15:00,39.5,39.87,39.5,39.86,102538.0,29.3951,29.6704,29.3951,29.663,102538.0
2016-04-21 10:20:00,39.89,39.99,39.81,39.81,134480.0,29.6853,29.7597,29.6258,29.6258,134480.0
2016-04-21 10:25:00,39.8,39.85,39.63,39.66,86335.0,29.6183,29.6555,29.4918,29.5141,86335.0
2016-04-21 10:30:00,39.66,39.74,39.59,39.62,91033.0,29.5141,29.5737,29.462,29.4844,91033.0
2016-04-21 10:35:00,39.62,39.85,39.53,39.83,84357.0,29.4844,29.6555,29.4174,29.6406,84357.0
2016-04-21 10:40:00,39.84,39.91,39.64,39.65,80244.0,29.6481,29.7002,29.4992,29.5067,80244.0
2016-04-21 10:45:00,39.65,39.68,39.52,39.53,79721.0,29.5067,29.529,29.4099,29.4174,79721.0
2016-04-21 10:50:00,39.51,39.59,39.44,39.5,70908.0,29.4025,29.462,29.3504,29.3951,70908.0
2016-04-21 10:55:00,39.5,39.65,39.5,39.61,47098.0,29.3951,29.5067,29.3951,29.4769,47098.0
2016-04-21 11:00:00,39.6,39.72,39.58,39.59,63125.0,29.4695,29.5588,29.4546,29.462,63125.0
2016-04-21 11:05:00,39.58,39.61,39.51,39.52,67589.0,29.4546,29.4769,29.4025,29.4099,67589.0
2016-04-21 11:10:00,39.52,39.66,39.43,39.66,72313.0,29.4099,29.5141,29.343,29.5141,72313.0
2016-04-21 11:15:00,39.66,39.77,39.64,39.77,65890.0,29.5141,29.596,29.4992,29.596,65890.0
2016-04-21 11:20:00,39.78,39.84,39.75,39.82,66233.0,29.6034,29.6481,29.5811,29.6332,66233.0
2016-04-21 11:25:00,39.82,39.93,39.73,39.86,88714.0,29.6332,29.7151,29.5662,29.663,88714.0
2016-04-21 11:30:00,39.87,39.87,39.73,39.78,81440.0,29.6704,29.6704,29.5662,29.6034,81440.0
2016-04-21 11:35:00,39.78,39.83,39.68,39.7,84542.0,29.6034,29.6406,29.529,29.5439,84542.0
2016-04-21 11:40:00,39.69,39.75,39.62,39.69,56065.0,29.5365,29.5811,29.4844,29.5365,56065.0
2016-04-21 11:45:00,39.7,39.77,39.64,39.71,85930.0,29.5439,29.596,29.4992,29.5513,85930.0
2016-04-21 11:50:00,39.71,39.81,39.68,39.78,55671.0,29.5513,29.6258,29.529,29.6034,55671.0
2016-04-21 11:55:00,39.78,39.78,39.65,39.68,63608.0,29.6034,29.6034,29.5067,29.529,63608.0
2016-04-21 12:00:00,39.67,39.67,39.46,39.56,50473.0,29.5216,29.5216,29.3653,29.4397,50473.0
2016-04-21 12:05:00,39.57,39.7,39.54,39.69,52815.0,29.4471,29.5439,29.4248,29.5365,52815.0
2016-04-21 12:10:00,39.68,39.75,39.67,39.74,35666.0,29.529,29.5811,29.5216,29.5737,35666.0
2016-04-21 12:15:00,39.74,39.9,39.74,39.89,42289.0,29.5737,29.6927,29.5737,29.6853,42289.0
2016-04-21 12:20:00,39.88,40.0,39.88,39.96,41596.0,29.6778,29.7671,29.6778,29.7374,41596.0
2016-04-21 12:25:00,39.96,39.97,39.79,39.84,76351.0,29.7374,29.7448,29.6109,29.6481,76351.0
2016-04-21 12:30:00,39.83,39.99,39.83,39.99,26825.0,29.6406,29.7597,29.6406,29.7597,26825.0
2016-04-21 12:35:00,39.98,40.03,39.95,39.98,86315.0,29.7523,29.7895,29.7299,29.7523,86315.0
2016-04-21 12:40:00,39.98,40.04,39.97,40.04,41041.0,29.7523,29.7969,29.7448,29.7969,41041.0
2016-04-21 12:45:00,40.04,40.04,39.86,39.87,54014.0,29.7969,29.7969,29.663,29.6704,54014.0
2016-04-21 12:50:00,39.87,39.96,39.84,39.94,38634.0,29.6704,29.7374,29.6481,29.7225,38634.0
2016-04-21 12:55:00,39.93,40.08,39.93,40.08,42282.0,29.7151,29.8267,29.7151,29.8267,42282.0
2016-04-21 13:00:00,40.07,40.14,40.0,40.05,62058.0,29.8192,29.8713,29.7671,29.8044,62058.0
2016-04-21 13:05:00,40.06,40.07,39.91,39.92,48556.0,29.8118,29.8192,29.7002,29.7076,48556.0
2016-04-21 13:10:00,39.92,39.97,39.89,39.89,37911.0,29.7076,29.7448,29.6853,29.6853,37911.0
2016-04-21 13:15:00,39.9,40.01,39.89,39.97,51886.0,29.6927,29.7746,29.6853,29.7448,51886.0
2016-04-21 13:20:00,39.97,40.02,39.95,40.01,51134.0,29.7448,29.782,29.7299,29.7746,51134.0
2016-04-21 13:25:00,40.01,40.03,39.95,39.96,50533.0,29.7746,29.7895,29.7299,29.7374,50533.0
2016-04-21 13:30:00,39.95,39.97,39.88,39.91,39329.0,29.7299,29.7448,29.6778,29.7002,39329.0
2016-04-21 13:35:00,39.91,40.08,39.91,40.03,41871.0,29.7002,29.8267,29.7002,29.7895,41871.0
2016-04-21 13:40:00,40.02,40.24,40.01,40.23,91035.0,29.782,29.9457,29.7746,29.9383,91035.0
2016-04-21 13:45:00,40.23,40.25,40.2,40.25,44144.0,29.9383,29.9532,29.916,29.9532,44144.0
2016-04-21 13:50:00,40.25,40.32,40.18,40.19,79116.0,29.9532,30.0053,29.9011,29.9085,79116.0
2016-04-21 13:55:00,40.18,40.33,40.16,40.32,57193.0,29.9011,30.0127,29.8862,30.0053,57193.0
2016-04-21 14:00:00,40.32,40.33,40.23,40.29,318962.0,30.0053,30.0127,29.9383,29.983,318962.0
2016-04-21 14:05:00,40.29,40.31,40.17,40.18,307453.0,29.983,29.9978,29.8937,29.9011,307453.0
2016-04-21 14:10:00,40.17,40.42,40.17,40.41,91745.0,29.8937,30.0797,29.8937,30.0723,91745.0
2016-04-21 14:15:00,40.41,40.45,40.32,40.45,76564.0,30.0723,30.102,30.0053,30.102,76564.0
2016-04-21 14:20:00,40.45,40.72,40.44,40.54,122870.0,30.102,30.303,30.0946,30.169,122870.0
2016-04-21 14:25:00,40.53,40.56,40.49,40.54,52369.0,30.1616,30.1839,30.1318,30.169,52369.0
2016-04-21 14:30:00,40.54,40.54,40.43,40.51,91173.0,30.169,30.169,30.0871,30.1467,91173.0
2016-04-21 14:35:00,40.5,40.53,40.44,40.53,76458.0,30.1392,30.1616,30.0946,30.1616,76458.0
2016-04-21 14:40:00,40.52,40.54,40.47,40.53,62346.0,30.1541,30.169,30.1169,30.1616,62346.0
2016-04-21 14:45:00,40.53,40.61,40.49,40.6,138497.0,30.1616,30.2211,30.1318,30.2137,138497.0
2016-04-21 14:50:00,40.6,40.61,40.5,40.57,79893.0,30.2137,30.2211,30.1392,30.1913,79893.0
2016-04-21 14:55:00,40.57,40.71,40.55,40.61,118636.0,30.1913,30.2955,30.1764,30.2211,118636.0
2016-04-21 15:00:00,40.61,40.68,40.59,40.68,84402.0,30.2211,30.2732,30.2062,30.2732,84402.0
2016-04-21 15:05:00,40.68,40.73,40.65,40.73,73691.0,30.2732,30.3104,30.2509,30.3104,73691.0
2016-04-21 15:10:00,40.73,40.82,40.69,40.81,131823.0,30.3104,30.3774,30.2806,30.3699,131823.0
2016-04-21 15:15:00,40.81,40.88,40.78,40.79,128576.0,30.3699,30.422,30.3476,30.355,128576.0
2016-04-21 15:20:00,40.79,40.85,40.78,40.85,80467.0,30.355,30.3997,30.3476,30.3997,80467.0
2016-04-21 15:25:00,40.84,40.85,40.68,40.7,105101.0,30.3923,30.3997,30.2732,30.2881,105101.0
2016-04-21 15:30:00,40.7,40.8,40.69,40.76,87856.0,30.2881,30.3625,30.2806,30.3327,87856.0
2016-04-21 15:35:00,40.77,40.85,40.73,40.84,224556.0,30.3402,30.3997,30.3104,30.3923,224556.0
2016-04-21 15:40:00,40.84,40.86,40.75,40.8,229475.0,30.3923,30.4071,30.3253,30.3625,229475.0
2016-04-21 15:45:00,40.79,40.84,40.74,40.77,156790.0,30.355,30.3923,30.3178,30.3402,156790.0
2016-04-21 15:50:00,40.76,40.78,40.71,40.78,157340.0,30.3327,30.3476,30.2955,30.3476,157340.0
2016-04-21 15:55:00,40.78,40.79,40.72,40.73,388824.0,30.3476,30.355,30.303,30.3104,388824.0
2016-04-22 09:30:00,40.84,41.4,40.73,41.4,109766.0,30.3923,30.809,30.3104,30.809,109766.0
2016-04-22 09:35:00,41.34,41.92,41.27,41.88,101978.0,30.7643,31.196,30.7123,31.1662,101978.0
2016-04-22 09:40:00,41.88,41.9,41.68,41.76,96905.0,31.1662,31.1811,31.0174,31.0769,96905.0
2016-04-22 09:45:00,41.77,41.78,41.5,41.64,103878.0,31.0843,31.0918,30.8834,30.9876,103878.0
2016-04-22 09:50:00,41.63,41.65,41.36,41.42,83235.0,30.9802,30.995,30.7792,30.8239,83235.0
2016-04-22 09:55:00,41.42,41.52,41.39,41.48,77936.0,30.8239,30.8983,30.8016,30.8685,77936.0
2016-04-22 10:00:00,41.48,41.57,41.39,41.4,53297.0,30.8685,30.9355,30.8016,30.809,53297.0
2016-04-22 10:05:00,41.4,41.52,41.39,41.48,74875.0,30.809,30.8983,30.8016,30.8685,74875.0
2016-04-22 10:10:00,41.45,41.56,41.41,41.48,116027.0,30.8462,30.9281,30.8164,30.8685,116027.0
2016-04-22 10:15:00,41.48,41.63,41.48,41.62,139758.0,30.8685,30.9802,30.8685,30.9727,139758.0
2016-04-22 10:20:00,41.63,41.82,41.58,41.74,78063.0,30.9802,31.1216,30.9429,31.062,78063.0
2016-04-22 10:25:00,41.74,41.74,41.59,41.7,47554.0,31.062,31.062,30.9504,31.0323,47554.0
2016-04-22 10:30:00,41.71,41.86,41.67,41.69,70189.0,31.0397,31.1513,31.0099,31.0248,70189.0
2016-04-22 10:35:00,41.69,41.77,41.6,41.6,97703.0,31.0248,31.0843,30.9578,30.9578,97703.0
2016-04-22 10:40:00,41.6,41.6,41.37,41.48,207491.0,30.9578,30.9578,30.7867,30.8685,207491.0
2016-04-22 10:45:00,41.47,41.55,41.41,41.51,63963.0,30.8611,30.9206,30.8164,30.8909,63963.0
2016-04-22 10:50:00,41.52,41.58,41.4,41.58,87638.0,30.8983,30.9429,30.809,30.9429,87638.0
2016-04-22 10:55:00,41.58,41.63,41.47,41.49,99419.0,30.9429,30.9802,30.8611,30.876,99419.0
2016-04-22 11:00:00,41.5,41.64,41.5,41.57,121675.0,30.8834,30.9876,30.8834,30.9355,121675.0
2016-04-22 11:05:00,41.57,41.65,41.53,41.59,95563.0,30.9355,30.995,30.9057,30.9504,95563.0
2016-04-22 11:10:00,41.59,41.64,41.52,41.61,98682.0,30.9504,30.9876,30.8983,30.9653,98682.0
2016-04-22 11:15:00,41.61,41.69,41.5,41.57,66231.0,30.9653,31.0248,30.8834,30.9355,66231.0
2016-04-22 11:20:00,41.57,41.61,41.5,41.57,67112.0,30.9355,30.9653,30.8834,30.9355,67112.0
2016-04-22 11:25:00,41.58,41.61,41.48,41.6,63121.0,30.9429,30.9653,30.8685,30.9578,63121.0
2016-04-22 11:30:00,41.6,41.65,41.57,41.63,65530.0,30.9578,30.995,30.9355,30.9802,65530.0
2016-04-22 11:35:00,41.61,41.74,41.61,41.65,39654.0,30.9653,31.062,30.9653,30.995,39654.0
2016-04-22 11:40:00,41.64,41.74,41.58,41.61,38905.0,30.9876,31.062,30.9429,30.9653,38905.0
2016-04-22 11:45:00,41.61,41.62,41.53,41.59,45663.0,30.9653,30.9727,30.9057,30.9504,45663.0
2016-04-22 11:50:00,41.59,41.66,41.55,41.63,39645.0,30.9504,31.0025,30.9206,30.9802,39645.0
2016-04-22 11:55:00,41.62,41.67,41.56,41.67,41686.0,30.9727,31.0099,30.9281,31.0099,41686.0
2016-04-22 12:00:00,41.66,41.67,41.52,41.53,46192.0,31.0025,31.0099,30.8983,30.9057,46192.0
2016-04-22 12:05:00,41.53,41.65,41.51,41.62,67435.0,30.9057,30.995,30.8909,30.9727,67435.0
2016-04-22 12:10:00,41.62,41.63,41.5,41.54,44697.0,30.9727,30.9802,30.8834,30.9132,44697.0
2016-04-22 12:15:00,41.54,41.62,41.5,41.55,51695.0,30.9132,30.9727,30.8834,30.9206,51695.0
2016-04-22 12:20:00,41.55,41.55,41.42,41.53,64437.0,30.9206,30.9206,30.8239,30.9057,64437.0
2016-04-22 12:25:00,41.53,41.63,41.46,41.48,45543.0,30.9057,30.9802,30.8536,30.8685,45543.0
2016-04-22 12:30:00,41.46,41.56,41.39,41.39,56958.0,30.8536,30.9281,30.8016,30.8016,56958.0
2016-04-22 12:35:00,41.37,41.51,41.35,41.41,37198.0,30.7867,30.8909,30.7718,30.8164,37198.0
2016-04-22 12:40:00,41.41,41.46,41.37,41.4,29685.0,30.8164,30.8536,30.7867,30.809,29685.0
2016-04-22 12:45:00,41.42,41.45,41.34,41.37,50118.0,30.8239,30.8462,30.7643,30.7867,50118.0
2016-04-22 12:50:00,41.37,41.45,41.27,41.33,48664.0,30.7867,30.8462,30.7123,30.7569,48664.0
2016-04-22 12:55:00,41.33,41.44,41.3,41.37,38732.0,30.7569,30.8388,30.7346,30.7867,38732.0
2016-04-22 13:00:00,41.38,41.54,41.36,41.43,44716.0,30.7941,30.9132,30.7792,30.8313,44716.0
2016-04-22 13:05:00,41.41,41.5,41.35,41.46,39950.0,30.8164,30.8834,30.7718,30.8536,39950.0
2016-04-22 13:10:00,41.46,41.51,41.42,41.46,32074.0,30.8536,30.8909,30.8239,30.8536,32074.0
2016-04-22 13:15:00,41.46,41.48,41.38,41.48,44423.0,30.8536,30.8685,30.7941,30.8685,44423.0
2016-04-22 13:20:00,41.48,41.48,41.41,41.43,74810.0,30.8685,30.8685,30.8164,30.8313,74810.0
2016-04-22 13:25:00,41.44,41.49,41.38,41.41,38806.0,30.8388,30.876,30.7941,30.8164,38806.0
2016-04-22 13:30:00,41.41,41.49,41.37,41.46,48196.0,30.8164,30.876,30.7867,30.8536,48196.0
2016-04-22 13:35:00,41.46,41.5,41.42,41.48,46928.0,30.8536,30.8834,30.8239,30.8685,46928.0
2016-04-22 13:40:00,41.48,41.65,41.48,41.57,53234.0,30.8685,30.995,30.8685,30.9355,53234.0
2016-04-22 13:45:00,41.56,41.6,41.45,41.45,45327.0,30.9281,30.9578,30.8462,30.8462,45327.0
2016-04-22 13:50:00,41.46,41.5,41.41,41.48,34129.0,30.8536,30.8834,30.8164,30.8685,34129.0
2016-04-22 13:55:00,41.49,41.6,41.49,41.58,34624.0,30.876,30.9578,30.876,30.9429,34624.0
2016-04-22 14:00:00,41.57,41.65,41.52,41.58,48885.0,30.9355,30.995,30.8983,30.9429,48885.0
2016-04-22 14:05:00,41.58,41.63,41.56,41.57,49982.0,30.9429,30.9802,30.9281,30.9355,49982.0
2016-04-22 14:10:00,41.57,41.6,41.54,41.57,52270.0,30.9355,30.9578,30.9132,30.9355,52270.0
2016-04-22 14:15:00,41.56,41.66,41.56,41.66,39534.0,30.9281,31.0025,30.9281,31.0025,39534.0
2016-04-22 14:20:00,41.66,41.77,41.65,41.68,61238.0,31.0025,31.0843,30.995,31.0174,61238.0
2016-04-22 14:25:00,41.68,41.71,41.64,41.7,48937.0,31.0174,31.0397,30.9876,31.0323,48937.0
2016-04-22 14:30:00,41.7,41.72,41.67,41.68,33047.0,31.0323,31.0471,31.0099,31.0174,33047.0
2016-04-22 14:35:00,41.67,41.68,41.58,41.6,31510.0,31.0099,31.0174,30.9429,30.9578,31510.0
2016-04-22 14:40:00,41.59,41.65,41.59,41.6,27843.0,30.9504,30.995,30.9504,30.9578,27843.0
2016-04-22 14:45:00,41.6,41.69,41.59,41.68,31776.0,30.9578,31.0248,30.9504,31.0174,31776.0
2016-04-22 14:50:00,41.67,41.68,41.58,41.59,38520.0,31.0099,31.0174,30.9429,30.9504,38520.0
2016-04-22 14:55:00,41.59,41.59,41.54,41.56,44131.0,30.9504,30.9504,30.9132,30.9281,44131.0
2016-04-22 15:00:00,41.56,41.58,41.47,41.48,83471.0,30.9281,30.9429,30.8611,30.8685,83471.0
2016-04-22 15:05:00,41.48,41.51,41.44,41.46,39956.0,30.8685,30.8909,30.8388,30.8536,39956.0
2016-04-22 15:10:00,41.45,41.48,41.43,41.44,37259.0,30.8462,30.8685,30.8313,30.8388,37259.0
2016-04-22 15:15:00,41.45,41.49,41.39,41.43,59170.0,30.8462,30.876,30.8016,30.8313,59170.0
2016-04-22 15:20:00,41.42,41.5,41.41,41.5,50041.0,30.8239,30.8834,30.8164,30.8834,50041.0
2016-04-22 15:25:00,41.5,41.51,41.46,41.49,61644.0,30.8834,30.8909,30.8536,30.876,61644.0
2016-04-22 15:30:00,41.48,41.53,41.47,41.49,79401.0,30.8685,30.9057,30.8611,30.876,79401.0
2016-04-22 15:35:00,41.49,41.5,41.42,41.42,73155.0,30.876,30.8834,30.8239,30.8239,73155.0
2016-04-22 15:40:00,41.43,41.47,41.39,41.43,121786.0,30.8313,30.8611,30.8016,30.8313,121786.0
2016-04-22 15:45:00,41.43,41.45,41.38,41.38,123954.0,30.8313,30.8462,30.7941,30.7941,123954.0
2016-04-22 15:50:00,41.39,41.45,41.37,41.45,99746.0,30.8016,30.8462,30.7867,30.8462,99746.0
2016-04-22 15:55:00,41.45,41.48,41.42,41.47,235479.0,30.8462,30.8685,30.8239,30.8611,235479.0
2016-04-25 09:30:00,41.3,41.44,41.11,41.21,112426.0,30.7346,30.8388,30.5932,30.6676,112426.0
2016-04-25 09:35:00,41.22,41.55,41.19,41.44,30566.0,30.675,30.9206,30.6527,30.8388,30566.0
2016-04-25 09:40:00,41.43,41.43,41.27,41.3,21979.0,30.8313,30.8313,30.7123,30.7346,21979.0
2016-04-25 09:45:00,41.3,41.51,41.29,41.39,66047.0,30.7346,30.8909,30.7271,30.8016,66047.0
2016-04-25 09:50:00,41.36,41.37,41.16,41.17,36764.0,30.7792,30.7867,30.6304,30.6378,36764.0
2016-04-25 09:55:00,41.17,41.17,40.82,40.82,71923.0,30.6378,30.6378,30.3774,30.3774,71923.0
2016-04-25 10:00:00,40.83,40.92,40.76,40.86,78996.0,30.3848,30.4518,30.3327,30.4071,78996.0
2016-04-25 10:05:00,40.85,40.91,40.79,40.85,46870.0,30.3997,30.4443,30.355,30.3997,46870.0
2016-04-25 10:10:00,40.85,40.96,40.81,40.91,74273.0,30.3997,30.4816,30.3699,30.4443,74273.0
2016-04-25 10:15:00,40.91,40.99,40.85,40.94,52381.0,30.4443,30.5039,30.3997,30.4667,52381.0
2016-04-25 10:20:00,40.91,41.05,40.86,41.05,46102.0,30.4443,30.5485,30.4071,30.5485,46102.0
2016-04-25 10:25:00,41.04,41.08,40.98,41.06,59840.0,30.5411,30.5709,30.4964,30.556,59840.0
2016-04-25 10:30:00,41.04,41.12,41.01,41.08,26522.0,30.5411,30.6006,30.5188,30.5709,26522.0
2016-04-25 10:35:00,41.09,41.09,40.95,41.01,41105.0,30.5783,30.5783,30.4741,30.5188,41105.0
2016-04-25 10:40:00,41.01,41.08,40.94,41.08,26793.0,30.5188,30.5709,30.4667,30.5709,26793.0
2016-04-25 10:45:00,41.06,41.16,40.94,40.94,40009.0,30.556,30.6304,30.4667,30.4667,40009.0
2016-04-25 10:50:00,40.94,41.05,40.93,40.96,22804.0,30.4667,30.5485,30.4592,30.4816,22804.0
2016-04-25 10:55:00,40.98,41.02,40.91,41.02,32419.0,30.4964,30.5262,30.4443,30.5262,32419.0
2016-04-25 11:00:00,41.01,41.02,40.91,40.91,28727.0,30.5188,30.5262,30.4443,30.4443,28727.0
2016-04-25 11:05:00,40.91,40.91,40.7,40.7,58464.0,30.4443,30.4443,30.2881,30.2881,58464.0
2016-04-25 11:10:00,40.7,40.7,40.6,40.67,32901.0,30.2881,30.2881,30.2137,30.2657,32901.0
2016-04-25 11:15:00,40.66,40.69,40.57,40.62,34766.0,30.2583,30.2806,30.1913,30.2285,34766.0
2016-04-25 11:20:00,40.62,40.65,40.58,40.61,38372.0,30.2285,30.2509,30.1988,30.2211,38372.0
2016-04-25 11:25:00,40.61,40.83,40.61,40.83,34007.0,30.2211,30.3848,30.2211,30.3848,34007.0
2016-04-25 11:30:00,40.84,40.86,40.77,40.85,47260.0,30.3923,30.4071,30.3402,30.3997,47260.0
2016-04-25 11:35:00,40.85,40.9,40.83,40.87,36792.0,30.3997,30.4369,30.3848,30.4146,36792.0
2016-04-25 11:40:00,40.87,40.98,40.87,40.98,52356.0,30.4146,30.4964,30.4146,30.4964,52356.0
2016-04-25 11:45:00,40.97,40.97,40.79,40.79,59317.0,30.489,30.489,30.355,30.355,59317.0
2016-04-25 11:50:00,40.78,40.8,40.73,40.77,34295.0,30.3476,30.3625,30.3104,30.3402,34295.0
2016-04-25 11:55:00,40.77,40.77,40.68,40.71,48994.0,30.3402,30.3402,30.2732,30.2955,48994.0
2016-04-25 12:00:00,40.72,40.84,40.71,40.81,21896.0,30.303,30.3923,30.2955,30.3699,21896.0
2016-04-25 12:05:00,40.82,40.82,40.7,40.71,17630.0,30.3774,30.3774,30.2881,30.2955,17630.0
2016-04-25 12:10:00,40.72,40.72,40.64,40.65,22982.0,30.303,30.303,30.2434,30.2509,22982.0
2016-04-25 12:15:00,40.65,40.8,40.64,40.8,32136.0,30.2509,30.3625,30.2434,30.3625,32136.0
2016-04-25 12:20:00,40.8,40.9,40.8,40.9,26815.0,30.3625,30.4369,30.3625,30.4369,26815.0
2016-04-25 12:25:00,40.9,40.92,40.9,40.91,18286.0,30.4369,30.4518,30.4369,30.4443,18286.0
2016-04-25 12:30:00,40.92,40.94,40.88,40.91,47308.0,30.4518,30.4667,30.422,30.4443,47308.0
2016-04-25 12:35:00,40.9,40.91,40.87,40.9,18758.0,30.4369,30.4443,30.4146,30.4369,18758.0
2016-04-25 12:40:00,40.89,40.91,40.85,40.86,25428.0,30.4295,30.4443,30.3997,30.4071,25428.0
2016-04-25 12:45:00,40.87,40.92,40.86,40.87,17507.0,30.4146,30.4518,30.4071,30.4146,17507.0
2016-04-25 12:50:00,40.87,41.04,40.87,41.04,22275.0,30.4146,30.5411,30.4146,30.5411,22275.0
2016-04-25 12:55:00,41.04,41.08,41.03,41.08,12494.0,30.5411,30.5709,30.5337,30.5709,12494.0
2016-04-25 13:00:00,41.08,41.09,40.92,40.94,22437.0,30.5709,30.5783,30.4518,30.4667,22437.0
2016-04-25 13:05:00,40.94,40.96,40.92,40.93,15672.0,30.4667,30.4816,30.4518,30.4592,15672.0
2016-04-25 13:10:00,40.93,41.05,40.93,41.05,28844.0,30.4592,30.5485,30.4592,30.5485,28844.0
2016-04-25 13:15:00,41.05,41.05,40.99,41.0,14415.0,30.5485,30.5485,30.5039,30.5113,14415.0
2016-04-25 13:20:00,41.0,41.02,40.95,40.95,32008.0,30.5113,30.5262,30.4741,30.4741,32008.0
2016-04-25 13:25:00,40.95,40.98,40.86,40.87,24628.0,30.4741,30.4964,30.4071,30.4146,24628.0
2016-04-25 13:30:00,40.87,40.91,40.82,40.85,16236.0,30.4146,30.4443,30.3774,30.3997,16236.0
2016-04-25 13:35:00,40.84,40.84,40.7,40.73,31188.0,30.3923,30.3923,30.2881,30.3104,31188.0
2016-04-25 13:40:00,40.72,40.73,40.6,40.64,41082.0,30.303,30.3104,30.2137,30.2434,41082.0
2016-04-25 13:45:00,40.64,40.67,40.62,40.64,31433.0,30.2434,30.2657,30.2285,30.2434,31433.0
2016-04-25 13:50:00,40.64,40.67,40.62,40.67,23265.0,30.2434,30.2657,30.2285,30.2657,23265.0
2016-04-25 13:55:00,40.67,40.73,40.67,40.68,38633.0,30.2657,30.3104,30.2657,30.2732,38633.0
2016-04-25 14:00:00,40.68,40.75,40.66,40.72,34656.0,30.2732,30.3253,30.2583,30.303,34656.0
2016-04-25 14:05:00,40.72,40.72,40.66,40.7,21485.0,30.303,30.303,30.2583,30.2881,21485.0
2016-04-25 14:10:00,40.7,40.78,40.66,40.72,61541.0,30.2881,30.3476,30.2583,30.303,61541.0
2016-04-25 14:15:00,40.72,40.8,40.72,40.79,91887.0,30.303,30.3625,30.303,30.355,91887.0
2016-04-25 14:20:00,40.79,40.79,40.66,40.68,57958.0,30.355,30.355,30.2583,30.2732,57958.0
2016-04-25 14:25:00,40.67,40.74,40.66,40.74,48562.0,30.2657,30.3178,30.2583,30.3178,48562.0
2016-04-25 14:30:00,40.74,40.9,40.73,40.9,46523.0,30.3178,30.4369,30.3104,30.4369,46523.0
2016-04-25 14:35:00,40.9,41.01,40.9,40.98,26945.0,30.4369,30.5188,30.4369,30.4964,26945.0
2016-04-25 14:40:00,40.98,41.03,40.95,40.98,42874.0,30.4964,30.5337,30.4741,30.4964,42874.0
2016-04-25 14:45:00,40.98,41.01,40.96,40.99,19628.0,30.4964,30.5188,30.4816,30.5039,19628.0
2016-04-25 14:50:00,40.99,40.99,40.93,40.93,31814.0,30.5039,30.5039,30.4592,30.4592,31814.0
2016-04-25 14:55:00,40.92,40.99,40.91,40.97,29941.0,30.4518,30.5039,30.4443,30.489,29941.0
2016-04-25 15:00:00,40.96,40.97,40.91,40.95,27918.0,30.4816,30.489,30.4443,30.4741,27918.0
2016-04-25 15:05:00,40.95,40.96,40.9,40.91,47324.0,30.4741,30.4816,30.4369,30.4443,47324.0
2016-04-25 15:10:00,40.91,41.0,40.9,41.0,35864.0,30.4443,30.5113,30.4369,30.5113,35864.0
2016-04-25 15:15:00,41.0,41.0,40.95,40.97,34682.0,30.5113,30.5113,30.4741,30.489,34682.0
2016-04-25 15:20:00,40.97,41.02,40.94,41.02,38070.0,30.489,30.5262,30.4667,30.5262,38070.0
2016-04-25 15:25:00,41.02,41.02,40.95,41.01,30601.0,30.5262,30.5262,30.4741,30.5188,30601.0
2016-04-25 15:30:00,41.0,41.03,40.97,41.02,54393.0,30.5113,30.5337,30.489,30.5262,54393.0
2016-04-25 15:35:00,41.01,41.11,40.99,41.1,87074.0,30.5188,30.5932,30.5039,30.5857,87074.0
2016-04-25 15:40:00,41.1,41.12,41.08,41.11,67922.0,30.5857,30.6006,30.5709,30.5932,67922.0
2016-04-25 15:45:00,41.11,41.16,41.1,41.11,82780.0,30.5932,30.6304,30.5857,30.5932,82780.0
2016-04-25 15:50:00,41.11,41.12,41.05,41.06,81087.0,30.5932,30.6006,30.5485,30.556,81087.0
2016-04-25 15:55:00,41.07,41.18,41.07,41.18,184485.0,30.5634,30.6453,30.5634,30.6453,184485.0
2016-04-26 09:30:00,41.13,41.69,41.13,41.49,71193.0,30.6081,31.0248,30.6081,30.876,71193.0
2016-04-26 09:35:00,41.48,41.52,41.34,41.39,60040.0,30.8685,30.8983,30.7643,30.8016,60040.0
2016-04-26 09:40:00,41.4,41.48,41.3,41.44,33464.0,30.809,30.8685,30.7346,30.8388,33464.0
2016-04-26 09:45:00,41.44,41.51,41.24,41.48,68654.0,30.8388,30.8909,30.6899,30.8685,68654.0
2016-04-26 09:50:00,41.47,41.51,41.33,41.34,58062.0,30.8611,30.8909,30.7569,30.7643,58062.0
2016-04-26 09:55:00,41.33,41.45,41.22,41.4,53126.0,30.7569,30.8462,30.675,30.809,53126.0
2016-04-26 10:00:00,41.4,41.51,41.4,41.45,75899.0,30.809,30.8909,30.809,30.8462,75899.0
2016-04-26 10:05:00,41.46,41.46,41.32,41.34,46213.0,30.8536,30.8536,30.7495,30.7643,46213.0
2016-04-26 10:10:00,41.35,41.36,41.14,41.14,39769.0,30.7718,30.7792,30.6155,30.6155,39769.0
2016-04-26 10:15:00,41.16,41.17,40.9,40.9,48659.0,30.6304,30.6378,30.4369,30.4369,48659.0
2016-04-26 10:20:00,40.91,41.01,40.87,41.01,53066.0,30.4443,30.5188,30.4146,30.5188,53066.0
2016-04-26 10:25:00,40.99,41.02,40.9,40.91,41614.0,30.5039,30.5262,30.4369,30.4443,41614.0
2016-04-26 10:30:00,40.9,41.0,40.89,40.99,28184.0,30.4369,30.5113,30.4295,30.5039,28184.0
2016-04-26 10:35:00,41.0,41.13,40.9,40.93,128861.0,30.5113,30.6081,30.4369,30.4592,128861.0
2016-04-26 10:40:00,40.91,41.01,40.88,40.92,23676.0,30.4443,30.5188,30.422,30.4518,23676.0
2016-04-26 10:45:00,40.92,41.04,40.9,41.01,31198.0,30.4518,30.5411,30.4369,30.5188,31198.0
2016-04-26 10:50:00,41.02,41.05,40.92,40.95,35570.0,30.5262,30.5485,30.4518,30.4741,35570.0
2016-04-26 10:55:00,40.94,40.98,40.86,40.9,27274.0,30.4667,30.4964,30.4071,30.4369,27274.0
2016-04-26 11:00:00,40.88,40.93,40.84,40.92,46342.0,30.422,30.4592,30.3923,30.4518,46342.0
2016-04-26 11:05:00,40.93,40.93,40.85,40.87,51050.0,30.4592,30.4592,30.3997,30.4146,51050.0
2016-04-26 11:10:00,40.88,40.98,40.88,40.98,33181.0,30.422,30.4964,30.422,30.4964,33181.0
2016-04-26 11:15:00,40.98,40.98,40.88,40.95,34502.0,30.4964,30.4964,30.422,30.4741,34502.0
2016-04-26 11:20:00,40.95,41.07,40.92,41.07,45825.0,30.4741,30.5634,30.4518,30.5634,45825.0
2016-04-26 11:25:00,41.05,41.19,41.05,41.17,25442.0,30.5485,30.6527,30.5485,30.6378,25442.0
2016-04-26 11:30:00,41.19,41.24,41.16,41.19,35280.0,30.6527,30.6899,30.6304,30.6527,35280.0
2016-04-26 11:35:00,41.2,41.36,41.2,41.36,49430.0,30.6602,30.7792,30.6602,30.7792,49430.0
2016-04-26 11:40:00,41.37,41.44,41.34,41.43,51408.0,30.7867,30.8388,30.7643,30.8313,51408.0
2016-04-26 11:45:00,41.43,41.45,41.33,41.41,40977.0,30.8313,30.8462,30.7569,30.8164,40977.0
2016-04-26 11:50:00,41.42,41.46,41.33,41.33,17350.0,30.8239,30.8536,30.7569,30.7569,17350.0
2016-04-26 11:55:00,41.34,41.36,41.21,41.26,20812.0,30.7643,30.7792,30.6676,30.7048,20812.0
2016-04-26 12:00:00,41.26,41.38,41.24,41.35,23659.0,30.7048,30.7941,30.6899,30.7718,23659.0
2016-04-26 12:05:00,41.35,41.42,41.35,41.38,17681.0,30.7718,30.8239,30.7718,30.7941,17681.0
2016-04-26 12:10:00,41.4,41.46,41.39,41.39,50237.0,30.809,30.8536,30.8016,30.8016,50237.0
2016-04-26 12:15:00,41.4,41.48,41.38,41.46,36664.0,30.809,30.8685,30.7941,30.8536,36664.0
2016-04-26 12:20:00,41.45,41.51,41.44,41.5,45027.0,30.8462,30.8909,30.8388,30.8834,45027.0
2016-04-26 12:25:00,41.49,41.49,41.43,41.47,22093.0,30.876,30.876,30.8313,30.8611,22093.0
2016-04-26 12:30:00,41.48,41.51,41.46,41.48,26001.0,30.8685,30.8909,30.8536,30.8685,26001.0
2016-04-26 12:35:00,41.47,41.5,41.44,41.45,15255.0,30.8611,30.8834,30.8388,30.8462,15255.0
2016-04-26 12:40:00,41.45,41.51,41.4,41.51,13313.0,30.8462,30.8909,30.809,30.8909,13313.0
2016-04-26 12:45:00,41.51,41.51,41.36,41.39,31006.0,30.8909,30.8909,30.7792,30.8016,31006.0
2016-04-26 12:50:00,41.4,41.51,41.39,41.49,41381.0,30.809,30.8909,30.8016,30.876,41381.0
2016-04-26 12:55:00,41.5,41.51,41.42,41.44,17235.0,30.8834,30.8909,30.8239,30.8388,17235.0
2016-04-26 13:00:00,41.42,41.51,41.42,41.42,76305.0,30.8239,30.8909,30.8239,30.8239,76305.0
2016-04-26 13:05:00,41.42,41.47,41.4,41.45,21538.0,30.8239,30.8611,30.809,30.8462,21538.0
2016-04-26 13:10:00,41.45,41.51,41.42,41.5,28844.0,30.8462,30.8909,30.8239,30.8834,28844.0
2016-04-26 13:15:00,41.49,41.51,41.47,41.5,25957.0,30.876,30.8909,30.8611,30.8834,25957.0
2016-04-26 13:20:00,41.51,41.54,41.47,41.53,34214.0,30.8909,30.9132,30.8611,30.9057,34214.0
2016-04-26 13:25:00,41.52,41.53,41.45,41.47,18449.0,30.8983,30.9057,30.8462,30.8611,18449.0
2016-04-26 13:30:00,41.47,41.47,41.39,41.41,61087.0,30.8611,30.8611,30.8016,30.8164,61087.0
2016-04-26 13:35:00,41.4,41.49,41.39,41.48,24146.0,30.809,30.876,30.8016,30.8685,24146.0
2016-04-26 13:40:00,41.48,41.48,41.39,41.45,20752.0,30.8685,30.8685,30.8016,30.8462,20752.0
2016-04-26 13:45:00,41.43,41.43,41.39,41.43,30975.0,30.8313,30.8313,30.8016,30.8313,30975.0
2016-04-26 13:50:00,41.43,41.52,41.41,41.52,33652.0,30.8313,30.8983,30.8164,30.8983,33652.0
2016-04-26 13:55:00,41.53,41.58,41.5,41.58,44696.0,30.9057,30.9429,30.8834,30.9429,44696.0
2016-04-26 14:00:00,41.58,41.6,41.52,41.53,24359.0,30.9429,30.9578,30.8983,30.9057,24359.0
2016-04-26 14:05:00,41.53,41.56,41.49,41.5,48828.0,30.9057,30.9281,30.876,30.8834,48828.0
2016-04-26 14:10:00,41.49,41.5,41.41,41.45,60805.0,30.876,30.8834,30.8164,30.8462,60805.0
2016-04-26 14:15:00,41.46,41.57,41.45,41.54,37551.0,30.8536,30.9355,30.8462,30.9132,37551.0
2016-04-26 14:20:00,41.54,41.61,41.52,41.6,25907.0,30.9132,30.9653,30.8983,30.9578,25907.0
2016-04-26 14:25:00,41.6,41.62,41.47,41.47,23395.0,30.9578,30.9727,30.8611,30.8611,23395.0
2016-04-26 14:30:00,41.47,41.53,41.47,41.53,16376.0,30.8611,30.9057,30.8611,30.9057,16376.0
2016-04-26 14:35:00,41.54,41.57,41.45,41.48,30441.0,30.9132,30.9355,30.8462,30.8685,30441.0
2016-04-26 14:40:00,41.49,41.51,41.45,41.45,16127.0,30.876,30.8909,30.8462,30.8462,16127.0
2016-04-26 14:45:00,41.46,41.53,41.44,41.52,42962.0,30.8536,30.9057,30.8388,30.8983,42962.0
2016-04-26 14:50:00,41.52,41.53,41.47,41.49,19032.0,30.8983,30.9057,30.8611,30.876,19032.0
2016-04-26 14:55:00,41.48,41.56,41.48,41.53,42442.0,30.8685,30.9281,30.8685,30.9057,42442.0
2016-04-26 15:00:00,41.53,41.59,41.52,41.57,28872.0,30.9057,30.9504,30.8983,30.9355,28872.0
2016-04-26 15:05:00,41.58,41.58,41.49,41.51,37600.0,30.9429,30.9429,30.876,30.8909,37600.0
2016-04-26 15:10:00,41.52,41.53,41.47,41.49,18334.0,30.8983,30.9057,30.8611,30.876,18334.0
2016-04-26 15:15:00,41.49,41.56,41.48,41.51,108726.0,30.876,30.9281,30.8685,30.8909,108726.0
2016-04-26 15:20:00,41.52,41.52,41.43,41.48,71593.0,30.8983,30.8983,30.8313,30.8685,71593.0
2016-04-26 15:25:00,41.48,41.49,41.44,41.48,45045.0,30.8685,30.876,30.8388,30.8685,45045.0
2016-04-26 15:30:00,41.49,41.54,41.47,41.51,52138.0,30.876,30.9132,30.8611,30.8909,52138.0
2016-04-26 15:35:00,41.5,41.52,41.45,41.47,40387.0,30.8834,30.8983,30.8462,30.8611,40387.0
2016-04-26 15:40:00,41.47,41.51,41.45,41.45,54924.0,30.8611,30.8909,30.8462,30.8462,54924.0
2016-04-26 15:45:00,41.44,41.49,41.43,41.49,78355.0,30.8388,30.876,30.8313,30.876,78355.0
2016-04-26 15:50:00,41.48,41.5,41.46,41.48,67956.0,30.8685,30.8834,30.8536,30.8685,67956.0
2016-04-26 15:55:00,41.48,41.48,41.43,41.46,141914.0,30.8685,30.8685,30.8313,30.8536,141914.0
2016-04-27 09:30:00,41.71,41.81,41.5,41.81,67214.0,31.0397,31.1141,30.8834,31.1141,67214.0
2016-04-27 09:35:00,41.83,41.9,41.76,41.79,51073.0,31.129,31.1811,31.0769,31.0992,51073.0
2016-04-27 09:40:00,41.79,41.98,41.77,41.83,106406.0,31.0992,31.2406,31.0843,31.129,106406.0
2016-04-27 09:45:00,41.83,41.9,41.77,41.83,63994.0,31.129,31.1811,31.0843,31.129,63994.0
2016-04-27 09:50:00,41.84,41.88,41.63,41.75,69869.0,31.1364,31.1662,30.9802,31.0695,69869.0
2016-04-27 09:55:00,41.76,41.95,41.69,41.94,81509.0,31.0769,31.2183,31.0248,31.2109,81509.0
2016-04-27 10:00:00,41.95,42.18,41.88,42.15,91647.0,31.2183,31.3895,31.1662,31.3671,91647.0
2016-04-27 10:05:00,42.15,42.21,42.01,42.06,61674.0,31.3671,31.4118,31.2629,31.3002,61674.0
2016-04-27 10:10:00,42.06,42.16,41.97,42.13,62162.0,31.3002,31.3746,31.2332,31.3522,62162.0
2016-04-27 10:15:00,42.11,42.14,42.0,42.07,65787.0,31.3374,31.3597,31.2555,31.3076,65787.0
2016-04-27 10:20:00,42.07,42.08,41.95,42.06,48175.0,31.3076,31.315,31.2183,31.3002,48175.0
2016-04-27 10:25:00,42.06,42.25,42.05,42.05,70371.0,31.3002,31.4415,31.2927,31.2927,70371.0
2016-04-27 10:30:00,41.98,42.02,41.48,41.49,225092.0,31.2406,31.2704,30.8685,30.876,225092.0
2016-04-27 10:35:00,41.48,41.51,41.09,41.16,140415.0,30.8685,30.8909,30.5783,30.6304,140415.0
2016-04-27 10:40:00,41.16,41.22,40.99,41.18,112472.0,30.6304,30.675,30.5039,30.6453,112472.0
2016-04-27 10:45:00,41.19,41.21,40.96,40.99,219006.0,30.6527,30.6676,30.4816,30.5039,219006.0
2016-04-27 10:50:00,41.0,41.04,40.87,40.98,121829.0,30.5113,30.5411,30.4146,30.4964,121829.0
2016-04-27 10:55:00,41.0,41.01,40.8,40.9,204992.0,30.5113,30.5188,30.3625,30.4369,204992.0
2016-04-27 11:00:00,40.91,40.92,40.87,40.9,151082.0,30.4443,30.4518,30.4146,30.4369,151082.0
2016-04-27 11:05:00,40.9,41.17,40.89,41.15,127354.0,30.4369,30.6378,30.4295,30.623,127354.0
2016-04-27 11:10:00,41.14,41.2,41.01,41.04,70200.0,30.6155,30.6602,30.5188,30.5411,70200.0
2016-04-27 11:15:00,41.05,41.28,41.04,41.22,53199.0,30.5485,30.7197,30.5411,30.675,53199.0
2016-04-27 11:20:00,41.22,41.45,41.21,41.45,37074.0,30.675,30.8462,30.6676,30.8462,37074.0
2016-04-27 11:25:00,41.46,41.51,41.4,41.43,22497.0,30.8536,30.8909,30.809,30.8313,22497.0
2016-04-27 11:30:00,41.43,41.57,41.35,41.56,46886.0,30.8313,30.9355,30.7718,30.9281,46886.0
2016-04-27 11:35:00,41.58,41.62,41.47,41.61,40828.0,30.9429,30.9727,30.8611,30.9653,40828.0
2016-04-27 11:40:00,41.61,41.64,41.46,41.61,58214.0,30.9653,30.9876,30.8536,30.9653,58214.0
2016-04-27 11:45:00,41.61,41.62,41.45,41.48,32601.0,30.9653,30.9727,30.8462,30.8685,32601.0
2016-04-27 11:50:00,41.46,41.49,41.38,41.4,26222.0,30.8536,30.876,30.7941,30.809,26222.0
2016-04-27 11:55:00,41.4,41.46,41.4,41.44,29936.0,30.809,30.8536,30.809,30.8388,29936.0
2016-04-27 12:00:00,41.43,41.44,41.35,41.4,34894.0,30.8313,30.8388,30.7718,30.809,34894.0
2016-04-27 12:05:00,41.41,41.45,41.36,41.38,36537.0,30.8164,30.8462,30.7792,30.7941,36537.0
2016-04-27 12:10:00,41.36,41.4,41.31,41.35,79339.0,30.7792,30.809,30.742,30.7718,79339.0
2016-04-27 12:15:00,41.35,41.38,41.24,41.26,90128.0,30.7718,30.7941,30.6899,30.7048,90128.0
2016-04-27 12:20:00,41.26,41.41,41.24,41.4,41576.0,30.7048,30.8164,30.6899,30.809,41576.0
2016-04-27 12:25:00,41.39,41.43,41.38,41.42,24357.0,30.8016,30.8313,30.7941,30.8239,24357.0
2016-04-27 12:30:00,41.42,41.47,41.41,41.46,35994.0,30.8239,30.8611,30.8164,30.8536,35994.0
2016-04-27 12:35:00,41.46,41.48,41.44,41.45,40503.0,30.8536,30.8685,30.8388,30.8462,40503.0
2016-04-27 12:40:00,41.45,41.46,41.32,41.33,25637.0,30.8462,30.8536,30.7495,30.7569,25637.0
2016-04-27 12:45:00,41.33,41.36,41.28,41.34,48655.0,30.7569,30.7792,30.7197,30.7643,48655.0
2016-04-27 12:50:00,41.35,41.43,41.32,41.4,31759.0,30.7718,30.8313,30.7495,30.809,31759.0
2016-04-27 12:55:00,41.38,41.4,41.3,41.34,26458.0,30.7941,30.809,30.7346,30.7643,26458.0
2016-04-27 13:00:00,41.34,41.53,41.34,41.51,52306.0,30.7643,30.9057,30.7643,30.8909,52306.0
2016-04-27 13:05:00,41.52,41.55,41.48,41.49,29862.0,30.8983,30.9206,30.8685,30.876,29862.0
2016-04-27 13:10:00,41.5,41.55,41.48,41.49,31108.0,30.8834,30.9206,30.8685,30.876,31108.0
2016-04-27 13:15:00,41.48,41.57,41.48,41.57,33447.0,30.8685,30.9355,30.8685,30.9355,33447.0
2016-04-27 13:20:00,41.57,41.61,41.56,41.6,33701.0,30.9355,30.9653,30.9281,30.9578,33701.0
2016-04-27 13:25:00,41.6,41.62,41.43,41.44,65381.0,30.9578,30.9727,30.8313,30.8388,65381.0
2016-04-27 13:30:00,41.44,41.51,41.44,41.51,47934.0,30.8388,30.8909,30.8388,30.8909,47934.0
2016-04-27 13:35:00,41.51,41.65,41.46,41.58,59503.0,30.8909,30.995,30.8536,30.9429,59503.0
2016-04-27 13:40:00,41.58,41.61,41.5,41.58,48027.0,30.9429,30.9653,30.8834,30.9429,48027.0
2016-04-27 13:45:00,41.59,41.66,41.57,41.59,39007.0,30.9504,31.0025,30.9355,30.9504,39007.0
2016-04-27 13:50:00,41.59,41.63,41.53,41.54,47922.0,30.9504,30.9802,30.9057,30.9132,47922.0
2016-04-27 13:55:00,41.53,41.55,41.42,41.42,36300.0,30.9057,30.9206,30.8239,30.8239,36300.0
2016-04-27 14:00:00,41.4,41.5,41.29,41.46,51628.0,30.809,30.8834,30.7271,30.8536,51628.0
2016-04-27 14:05:00,41.48,41.61,41.46,41.61,75053.0,30.8685,30.9653,30.8536,30.9653,75053.0
2016-04-27 14:10:00,41.6,41.62,41.48,41.6,69902.0,30.9578,30.9727,30.8685,30.9578,69902.0
2016-04-27 14:15:00,41.6,41.67,41.57,41.66,89686.0,30.9578,31.0099,30.9355,31.0025,89686.0
2016-04-27 14:20:00,41.66,41.68,41.55,41.56,62220.0,31.0025,31.0174,30.9206,30.9281,62220.0
2016-04-27 14:25:00,41.56,41.6,41.46,41.46,43147.0,30.9281,30.9578,30.8536,30.8536,43147.0
2016-04-27 14:30:00,41.46,41.47,41.35,41.38,55586.0,30.8536,30.8611,30.7718,30.7941,55586.0
2016-04-27 14:35:00,41.37,41.42,41.35,41.39,53774.0,30.7867,30.8239,30.7718,30.8016,53774.0
2016-04-27 14:40:00,41.38,41.39,41.29,41.37,61888.0,30.7941,30.8016,30.7271,30.7867,61888.0
2016-04-27 14:45:00,41.37,41.53,41.37,41.52,45194.0,30.7867,30.9057,30.7867,30.8983,45194.0
2016-04-27 14:50:00,41.52,41.54,41.41,41.51,44215.0,30.8983,30.9132,30.8164,30.8909,44215.0
2016-04-27 14:55:00,41.51,41.53,41.38,41.38,44634.0,30.8909,30.9057,30.7941,30.7941,44634.0
2016-04-27 15:00:00,41.38,41.51,41.36,41.48,71201.0,30.7941,30.8909,30.7792,30.8685,71201.0
2016-04-27 15:05:00,41.49,41.51,41.42,41.47,101985.0,30.876,30.8909,30.8239,30.8611,101985.0
2016-04-27 15:10:00,41.47,41.49,41.38,41.43,73165.0,30.8611,30.876,30.7941,30.8313,73165.0
2016-04-27 15:15:00,41.44,41.5,41.4,41.5,88941.0,30.8388,30.8834,30.809,30.8834,88941.0
2016-04-27 15:20:00,41.5,41.51,41.45,41.46,71958.0,30.8834,30.8909,30.8462,30.8536,71958.0
2016-04-27 15:25:00,41.46,41.46,41.42,41.45,81922.0,30.8536,30.8536,30.8239,30.8462,81922.0
2016-04-27 15:30:00,41.44,41.46,41.4,41.4,100964.0,30.8388,30.8536,30.809,30.809,100964.0
2016-04-27 15:35:00,41.4,41.41,41.34,41.35,196879.0,30.809,30.8164,30.7643,30.7718,196879.0
2016-04-27 15:40:00,41.35,41.57,41.33,41.53,171338.0,30.7718,30.9355,30.7569,30.9057,171338.0
2016-04-27 15:45:00,41.54,41.56,41.5,41.54,132445.0,30.9132,30.9281,30.8834,30.9132,132445.0
2016-04-27 15:50:00,41.55,41.55,41.45,41.47,164978.0,30.9206,30.9206,30.8462,30.8611,164978.0
2016-04-27 15:55:00,41.48,41.48,41.36,41.38,294515.0,30.8685,30.8685,30.7792,30.7941,294515.0
2016-04-28 09:30:00,40.49,40.72,40.17,40.63,184882.0,30.1318,30.303,29.8937,30.236,184882.0
2016-04-28 09:35:00,40.6,41.2,40.6,40.98,252005.0,30.2137,30.6602,30.2137,30.4964,252005.0
2016-04-28 09:40:00,41.01,41.91,40.98,41.91,197489.0,30.5188,31.1885,30.4964,31.1885,197489.0
2016-04-28 09:45:00,41.9,43.14,41.85,42.68,616929.0,31.1811,32.1039,31.1439,31.7615,616929.0
2016-04-28 09:50:00,42.67,43.17,42.66,43.0,299263.0,31.7541,32.1262,31.7467,31.9997,299263.0
2016-04-28 09:55:00,42.99,43.1,42.96,42.99,167640.0,31.9922,32.0741,31.9699,31.9922,167640.0
2016-04-28 10:00:00,42.99,43.02,42.65,42.72,149192.0,31.9922,32.0146,31.7392,31.7913,149192.0
2016-04-28 10:05:00,42.72,43.0,42.7,42.89,93672.0,31.7913,31.9997,31.7764,31.9178,93672.0
2016-04-28 10:10:00,42.9,43.26,42.89,43.08,195718.0,31.9253,32.1932,31.9178,32.0592,195718.0
2016-04-28 10:15:00,43.07,43.08,42.72,42.83,123525.0,32.0518,32.0592,31.7913,31.8732,123525.0
2016-04-28 10:20:00,42.85,42.86,42.72,42.77,114116.0,31.8881,31.8955,31.7913,31.8285,114116.0
2016-04-28 10:25:00,42.75,42.88,42.55,42.58,243094.0,31.8136,31.9104,31.6648,31.6871,243094.0
2016-04-28 10:30:00,42.58,42.58,42.22,42.3,131664.0,31.6871,31.6871,31.4192,31.4788,131664.0
2016-04-28 10:35:00,42.3,42.37,42.18,42.26,58198.0,31.4788,31.5309,31.3895,31.449,58198.0
2016-04-28 10:40:00,42.26,42.37,42.16,42.27,54993.0,31.449,31.5309,31.3746,31.4564,54993.0
2016-04-28 10:45:00,42.26,42.32,41.86,41.89,105320.0,31.449,31.4936,31.1513,31.1736,105320.0
2016-04-28 10:50:00,41.9,41.99,41.82,41.97,41606.0,31.1811,31.2481,31.1216,31.2332,41606.0
2016-04-28 10:55:00,41.98,42.04,41.8,42.04,47301.0,31.2406,31.2853,31.1067,31.2853,47301.0
2016-04-28 11:00:00,42.04,42.13,41.89,42.1,113007.0,31.2853,31.3522,31.1736,31.3299,113007.0
2016-04-28 11:05:00,42.1,42.16,41.96,41.97,91218.0,31.3299,31.3746,31.2257,31.2332,91218.0
2016-04-28 11:10:00,41.98,42.1,41.94,42.02,47281.0,31.2406,31.3299,31.2109,31.2704,47281.0
2016-04-28 11:15:00,42.04,42.07,41.91,42.07,50497.0,31.2853,31.3076,31.1885,31.3076,50497.0
2016-04-28 11:20:00,42.07,42.07,41.96,41.97,39743.0,31.3076,31.3076,31.2257,31.2332,39743.0
2016-04-28 11:25:00,41.97,42.02,41.83,41.87,36677.0,31.2332,31.2704,31.129,31.1588,36677.0
2016-04-28 11:30:00,41.87,41.99,41.82,41.88,34345.0,31.1588,31.2481,31.1216,31.1662,34345.0
2016-04-28 11:35:00,41.87,41.87,41.71,41.74,35476.0,31.1588,31.1588,31.0397,31.062,35476.0
2016-04-28 11:40:00,41.73,41.81,41.7,41.71,34996.0,31.0546,31.1141,31.0323,31.0397,34996.0
2016-04-28 11:45:00,41.69,41.71,41.58,41.58,22065.0,31.0248,31.0397,30.9429,30.9429,22065.0
2016-04-28 11:50:00,41.59,41.65,41.57,41.6,33215.0,30.9504,30.995,30.9355,30.9578,33215.0
2016-04-28 11:55:00,41.59,41.65,41.59,41.64,33887.0,30.9504,30.995,30.9504,30.9876,33887.0
2016-04-28 12:00:00,41.64,41.67,41.61,41.64,55810.0,30.9876,31.0099,30.9653,30.9876,55810.0
2016-04-28 12:05:00,41.64,41.7,41.55,41.59,48255.0,30.9876,31.0323,30.9206,30.9504,48255.0
2016-04-28 12:10:00,41.59,41.63,41.44,41.51,42508.0,30.9504,30.9802,30.8388,30.8909,42508.0
2016-04-28 12:15:00,41.5,41.66,41.41,41.64,75223.0,30.8834,31.0025,30.8164,30.9876,75223.0
2016-04-28 12:20:00,41.65,41.7,41.51,41.58,59853.0,30.995,31.0323,30.8909,30.9429,59853.0
2016-04-28 12:25:00,41.58,41.8,41.55,41.8,49933.0,30.9429,31.1067,30.9206,31.1067,49933.0
2016-04-28 12:30:00,41.8,42.03,41.8,42.03,42644.0,31.1067,31.2778,31.1067,31.2778,42644.0
2016-04-28 12:35:00,42.03,42.09,41.97,42.0,49602.0,31.2778,31.3225,31.2332,31.2555,49602.0
2016-04-28 12:40:00,42.02,42.07,41.88,41.91,58174.0,31.2704,31.3076,31.1662,31.1885,58174.0
2016-04-28 12:45:00,41.9,41.99,41.87,41.89,29563.0,31.1811,31.2481,31.1588,31.1736,29563.0
2016-04-28 12:50:00,41.89,41.96,41.83,41.92,34793.0,31.1736,31.2257,31.129,31.196,34793.0
2016-04-28 12:55:00,41.92,41.94,41.85,41.88,24261.0,31.196,31.2109,31.1439,31.1662,24261.0
2016-04-28 13:00:00,41.88,41.96,41.88,41.89,34515.0,31.1662,31.2257,31.1662,31.1736,34515.0
2016-04-28 13:05:00,41.89,41.92,41.86,41.91,25750.0,31.1736,31.196,31.1513,31.1885,25750.0
2016-04-28 13:10:00,41.91,41.92,41.84,41.9,34400.0,31.1885,31.196,31.1364,31.1811,34400.0
2016-04-28 13:15:00,41.91,41.91,41.84,41.89,33278.0,31.1885,31.1885,31.1364,31.1736,33278.0
2016-04-28 13:20:00,41.88,41.94,41.85,41.86,22584.0,31.1662,31.2109,31.1439,31.1513,22584.0
2016-04-28 13:25:00,41.86,41.86,41.79,41.8,19914.0,31.1513,31.1513,31.0992,31.1067,19914.0
2016-04-28 13:30:00,41.8,41.92,41.8,41.89,22019.0,31.1067,31.196,31.1067,31.1736,22019.0
2016-04-28 13:35:00,41.88,41.94,41.87,41.87,24037.0,31.1662,31.2109,31.1588,31.1588,24037.0
2016-04-28 13:40:00,41.87,41.87,41.8,41.83,15641.0,31.1588,31.1588,31.1067,31.129,15641.0
2016-04-28 13:45:00,41.82,41.83,41.77,41.78,29894.0,31.1216,31.129,31.0843,31.0918,29894.0
2016-04-28 13:50:00,41.79,41.79,41.72,41.76,33940.0,31.0992,31.0992,31.0471,31.0769,33940.0
2016-04-28 13:55:00,41.75,41.75,41.63,41.63,33096.0,31.0695,31.0695,30.9802,30.9802,33096.0
2016-04-28 14:00:00,41.64,41.68,41.61,41.66,42006.0,30.9876,31.0174,30.9653,31.0025,42006.0
2016-04-28 14:05:00,41.65,41.75,41.64,41.75,68576.0,30.995,31.0695,30.9876,31.0695,68576.0
2016-04-28 14:10:00,41.74,41.74,41.68,41.71,53441.0,31.062,31.062,31.0174,31.0397,53441.0
2016-04-28 14:15:00,41.71,41.73,41.7,41.72,69880.0,31.0397,31.0546,31.0323,31.0471,69880.0
2016-04-28 14:20:00,41.72,41.75,41.71,41.71,57756.0,31.0471,31.0695,31.0397,31.0397,57756.0
2016-04-28 14:25:00,41.71,41.72,41.6,41.63,32107.0,31.0397,31.0471,30.9578,30.9802,32107.0
2016-04-28 14:30:00,41.63,41.65,41.57,41.59,31772.0,30.9802,30.995,30.9355,30.9504,31772.0
2016-04-28 14:35:00,41.58,41.62,41.54,41.6,32378.0,30.9429,30.9727,30.9132,30.9578,32378.0
2016-04-28 14:40:00,41.6,41.65,41.53,41.55,43396.0,30.9578,30.995,30.9057,30.9206,43396.0
2016-04-28 14:45:00,41.54,41.55,41.47,41.51,45487.0,30.9132,30.9206,30.8611,30.8909,45487.0
2016-04-28 14:50:00,41.5,41.6,41.49,41.55,39470.0,30.8834,30.9578,30.876,30.9206,39470.0
2016-04-28 14:55:00,41.54,41.59,41.47,41.55,32551.0,30.9132,30.9504,30.8611,30.9206,32551.0
2016-04-28 15:00:00,41.55,41.56,41.48,41.48,172062.0,30.9206,30.9281,30.8685,30.8685,172062.0
2016-04-28 15:05:00,41.48,41.54,41.33,41.36,79548.0,30.8685,30.9132,30.7569,30.7792,79548.0
2016-04-28 15:10:00,41.37,41.38,41.11,41.15,78872.0,30.7867,30.7941,30.5932,30.623,78872.0
2016-04-28 15:15:00,41.13,41.2,41.03,41.06,70087.0,30.6081,30.6602,30.5337,30.556,70087.0
2016-04-28 15:20:00,41.07,41.13,40.97,41.03,106559.0,30.5634,30.6081,30.489,30.5337,106559.0
2016-04-28 15:25:00,41.03,41.03,40.76,40.79,91795.0,30.5337,30.5337,30.3327,30.355,91795.0
2016-04-28 15:30:00,40.8,40.89,40.77,40.88,89416.0,30.3625,30.4295,30.3402,30.422,89416.0
2016-04-28 15:35:00,40.88,41.07,40.88,41.04,85594.0,30.422,30.5634,30.422,30.5411,85594.0
2016-04-28 15:40:00,41.04,41.1,41.0,41.01,100267.0,30.5411,30.5857,30.5113,30.5188,100267.0
2016-04-28 15:45:00,41.0,41.17,40.98,41.0,470040.0,30.5113,30.6378,30.4964,30.5113,470040.0
2016-04-28 15:50:00,40.99,41.0,40.85,40.92,183704.0,30.5039,30.5113,30.3997,30.4518,183704.0
2016-04-28 15:55:00,40.93,41.03,40.88,41.0,240531.0,30.4592,30.5337,30.422,30.5113,240531.0
2016-04-29 09:30:00,40.71,40.99,40.6,40.72,78191.0,30.2955,30.5039,30.2137,30.303,78191.0
2016-04-29 09:35:00,40.72,40.77,40.27,40.43,115650.0,30.303,30.3402,29.9681,30.0871,115650.0
2016-04-29 09:40:00,40.41,40.42,40.16,40.2,162438.0,30.0723,30.0797,29.8862,29.916,162438.0
2016-04-29 09:45:00,40.16,40.24,39.87,39.89,306946.0,29.8862,29.9457,29.6704,29.6853,306946.0
2016-04-29 09:50:00,39.89,39.9,39.59,39.61,93986.0,29.6853,29.6927,29.462,29.4769,93986.0
2016-04-29 09:55:00,39.61,39.77,39.16,39.16,102208.0,29.4769,29.596,29.142,29.142,102208.0
2016-04-29 10:00:00,39.15,39.32,39.06,39.28,175303.0,29.1346,29.2611,29.0676,29.2313,175303.0
2016-04-29 10:05:00,39.28,39.32,39.11,39.12,91935.0,29.2313,29.2611,29.1048,29.1123,91935.0
2016-04-29 10:10:00,39.12,39.17,39.08,39.13,87542.0,29.1123,29.1495,29.0825,29.1197,87542.0
2016-04-29 10:15:00,39.13,39.15,39.03,39.15,87246.0,29.1197,29.1346,29.0453,29.1346,87246.0
2016-04-29 10:20:00,39.14,39.34,39.14,39.25,58787.0,29.1272,29.276,29.1272,29.209,58787.0
2016-04-29 10:25:00,39.25,39.27,39.08,39.08,124216.0,29.209,29.2239,29.0825,29.0825,124216.0
2016-04-29 10:30:00,39.1,39.12,38.96,38.99,121655.0,29.0974,29.1123,28.9932,29.0155,121655.0
2016-04-29 10:35:00,38.99,39.13,38.89,39.11,132951.0,29.0155,29.1197,28.9411,29.1048,132951.0
2016-04-29 10:40:00,39.09,39.09,38.77,38.91,95305.0,29.0899,29.0899,28.8518,28.956,95305.0
2016-04-29 10:45:00,38.93,38.93,38.67,38.73,80565.0,28.9709,28.9709,28.7774,28.822,80565.0
2016-04-29 10:50:00,38.73,38.73,38.62,38.67,68045.0,28.822,28.822,28.7402,28.7774,68045.0
2016-04-29 10:55:00,38.66,38.67,38.58,38.65,110663.0,28.7699,28.7774,28.7104,28.7625,110663.0
2016-04-29 11:00:00,38.65,38.77,38.59,38.71,165030.0,28.7625,28.8518,28.7179,28.8072,165030.0
2016-04-29 11:05:00,38.71,38.76,38.56,38.67,128475.0,28.8072,28.8444,28.6955,28.7774,128475.0
2016-04-29 11:10:00,38.68,38.69,38.57,38.58,54569.0,28.7848,28.7923,28.703,28.7104,54569.0
2016-04-29 11:15:00,38.57,38.59,38.51,38.53,48786.0,28.703,28.7179,28.6583,28.6732,48786.0
2016-04-29 11:20:00,38.53,38.55,38.5,38.53,76729.0,28.6732,28.6881,28.6509,28.6732,76729.0
2016-04-29 11:25:00,38.53,38.53,38.24,38.25,97723.0,28.6732,28.6732,28.4574,28.4648,97723.0
2016-04-29 11:30:00,38.23,38.46,38.23,38.34,51761.0,28.45,28.6211,28.45,28.5318,51761.0
2016-04-29 11:35:00,38.34,38.34,38.12,38.26,58388.0,28.5318,28.5318,28.3681,28.4723,58388.0
2016-04-29 11:40:00,38.25,38.29,38.08,38.25,55401.0,28.4648,28.4946,28.3383,28.4648,55401.0
2016-04-29 11:45:00,38.25,38.42,38.24,38.41,51064.0,28.4648,28.5913,28.4574,28.5839,51064.0
2016-04-29 11:50:00,38.41,38.51,38.34,38.5,40641.0,28.5839,28.6583,28.5318,28.6509,40641.0
2016-04-29 11:55:00,38.48,38.61,38.41,38.51,69414.0,28.636,28.7327,28.5839,28.6583,69414.0
2016-04-29 12:00:00,38.5,38.57,38.43,38.48,55354.0,28.6509,28.703,28.5988,28.636,55354.0
2016-04-29 12:05:00,38.48,38.61,38.43,38.61,53962.0,28.636,28.7327,28.5988,28.7327,53962.0
2016-04-29 12:10:00,38.6,38.6,38.5,38.51,33643.0,28.7253,28.7253,28.6509,28.6583,33643.0
2016-04-29 12:15:00,38.51,38.54,38.39,38.5,36380.0,28.6583,28.6806,28.569,28.6509,36380.0
2016-04-29 12:20:00,38.51,38.65,38.5,38.64,45484.0,28.6583,28.7625,28.6509,28.7551,45484.0
2016-04-29 12:25:00,38.65,38.71,38.62,38.71,38108.0,28.7625,28.8072,28.7402,28.8072,38108.0
2016-04-29 12:30:00,38.71,38.85,38.69,38.84,223380.0,28.8072,28.9113,28.7923,28.9039,223380.0
2016-04-29 12:35:00,38.85,38.94,38.8,38.93,68700.0,28.9113,28.9783,28.8741,28.9709,68700.0
2016-04-29 12:40:00,38.93,38.98,38.89,38.96,59796.0,28.9709,29.0081,28.9411,28.9932,59796.0
2016-04-29 12:45:00,38.97,39.06,38.96,39.04,72169.0,29.0006,29.0676,28.9932,29.0527,72169.0
2016-04-29 12:50:00,39.05,39.08,38.99,39.01,31824.0,29.0602,29.0825,29.0155,29.0304,31824.0
2016-04-29 12:55:00,39.0,39.02,38.87,38.93,54715.0,29.023,29.0379,28.9262,28.9709,54715.0
2016-04-29 13:00:00,38.92,39.02,38.89,39.0,47672.0,28.9634,29.0379,28.9411,29.023,47672.0
2016-04-29 13:05:00,38.98,39.05,38.96,38.99,42714.0,29.0081,29.0602,28.9932,29.0155,42714.0
2016-04-29 13:10:00,39.0,39.03,38.97,39.0,34223.0,29.023,29.0453,29.0006,29.023,34223.0
2016-04-29 13:15:00,38.98,38.99,38.92,38.97,31310.0,29.0081,29.0155,28.9634,29.0006,31310.0
2016-04-29 13:20:00,38.97,38.98,38.91,38.98,39315.0,29.0006,29.0081,28.956,29.0081,39315.0
2016-04-29 13:25:00,38.97,39.03,38.94,39.02,63282.0,29.0006,29.0453,28.9783,29.0379,63282.0
2016-04-29 13:30:00,39.01,39.02,38.95,38.96,75271.0,29.0304,29.0379,28.9858,28.9932,75271.0
2016-04-29 13:35:00,38.95,39.01,38.92,38.96,54388.0,28.9858,29.0304,28.9634,28.9932,54388.0
2016-04-29 13:40:00,38.95,38.96,38.9,38.92,35075.0,28.9858,28.9932,28.9486,28.9634,35075.0
2016-04-29 13:45:00,38.92,38.92,38.76,38.78,52844.0,28.9634,28.9634,28.8444,28.8592,52844.0
2016-04-29 13:50:00,38.78,38.8,38.74,38.76,61075.0,28.8592,28.8741,28.8295,28.8444,61075.0
2016-04-29 13:55:00,38.75,38.77,38.73,38.75,34701.0,28.8369,28.8518,28.822,28.8369,34701.0
2016-04-29 14:00:00,38.75,38.79,38.74,38.77,27976.0,28.8369,28.8667,28.8295,28.8518,27976.0
2016-04-29 14:05:00,38.77,38.78,38.65,38.65,39392.0,28.8518,28.8592,28.7625,28.7625,39392.0
2016-04-29 14:10:00,38.66,38.66,38.62,38.63,29351.0,28.7699,28.7699,28.7402,28.7476,29351.0
2016-04-29 14:15:00,38.63,38.7,38.62,38.68,52386.0,28.7476,28.7997,28.7402,28.7848,52386.0
2016-04-29 14:20:00,38.68,38.8,38.67,38.8,30554.0,28.7848,28.8741,28.7774,28.8741,30554.0
2016-04-29 14:25:00,38.79,38.88,38.79,38.82,31328.0,28.8667,28.9337,28.8667,28.889,31328.0
2016-04-29 14:30:00,38.82,38.87,38.79,38.85,52608.0,28.889,28.9262,28.8667,28.9113,52608.0
2016-04-29 14:35:00,38.85,38.9,38.84,38.9,65323.0,28.9113,28.9486,28.9039,28.9486,65323.0
2016-04-29 14:40:00,38.89,38.92,38.88,38.91,46105.0,28.9411,28.9634,28.9337,28.956,46105.0
2016-04-29 14:45:00,38.91,38.92,38.82,38.83,27209.0,28.956,28.9634,28.889,28.8965,27209.0
2016-04-29 14:50:00,38.84,38.87,38.75,38.81,33256.0,28.9039,28.9262,28.8369,28.8816,33256.0
2016-04-29 14:55:00,38.81,38.87,38.79,38.81,38865.0,28.8816,28.9262,28.8667,28.8816,38865.0
2016-04-29 15:00:00,38.82,38.85,38.72,38.72,32249.0,28.889,28.9113,28.8146,28.8146,32249.0
2016-04-29 15:05:00,38.73,38.82,38.71,38.73,50336.0,28.822,28.889,28.8072,28.822,50336.0
2016-04-29 15:10:00,38.74,38.83,38.73,38.81,63495.0,28.8295,28.8965,28.822,28.8816,63495.0
2016-04-29 15:15:00,38.81,38.95,38.81,38.91,130733.0,28.8816,28.9858,28.8816,28.956,130733.0
2016-04-29 15:20:00,38.91,38.95,38.87,38.87,91145.0,28.956,28.9858,28.9262,28.9262,91145.0
2016-04-29 15:25:00,38.87,38.88,38.83,38.83,63256.0,28.9262,28.9337,28.8965,28.8965,63256.0
2016-04-29 15:30:00,38.83,39.06,38.82,39.03,80948.0,28.8965,29.0676,28.889,29.0453,80948.0
2016-04-29 15:35:00,39.04,39.06,38.95,38.95,69001.0,29.0527,29.0676,28.9858,28.9858,69001.0
2016-04-29 15:40:00,38.96,39.08,38.95,39.07,110583.0,28.9932,29.0825,28.9858,29.0751,110583.0
2016-04-29 15:45:00,39.07,39.18,39.05,39.07,136859.0,29.0751,29.1569,29.0602,29.0751,136859.0
2016-04-29 15:50:00,39.08,39.09,39.02,39.07,117403.0,29.0825,29.0899,29.0379,29.0751,117403.0
2016-04-29 15:55:00,39.07,39.1,38.97,39.07,327547.0,29.0751,29.0974,29.0006,29.0751,327547.0
2016-05-02 09:30:00,39.03,39.23,38.82,39.12,72882.0,29.0453,29.1941,28.889,29.1123,72882.0
2016-05-02 09:35:00,39.12,39.15,38.65,38.76,104936.0,29.1123,29.1346,28.7625,28.8444,104936.0
2016-05-02 09:40:00,38.76,38.82,38.46,38.49,81834.0,28.8444,28.889,28.6211,28.6434,81834.0
2016-05-02 09:45:00,38.43,38.56,38.21,38.23,39267.0,28.5988,28.6955,28.4351,28.45,39267.0
2016-05-02 09:50:00,38.2,38.44,38.1,38.41,66972.0,28.4276,28.6062,28.3532,28.5839,66972.0
2016-05-02 09:55:00,38.4,38.4,38.13,38.13,48388.0,28.5765,28.5765,28.3755,28.3755,48388.0
2016-05-02 10:00:00,38.11,38.38,38.09,38.18,114333.0,28.3606,28.5616,28.3458,28.4127,114333.0
2016-05-02 10:05:00,38.19,38.36,38.13,38.36,49534.0,28.4202,28.5467,28.3755,28.5467,49534.0
2016-05-02 10:10:00,38.37,38.5,38.3,38.48,68555.0,28.5541,28.6509,28.502,28.636,68555.0
2016-05-02 10:15:00,38.48,38.58,38.36,38.4,67831.0,28.636,28.7104,28.5467,28.5765,67831.0
2016-05-02 10:20:00,38.4,38.5,38.38,38.41,69066.0,28.5765,28.6509,28.5616,28.5839,69066.0
2016-05-02 10:25:00,38.4,38.4,38.24,38.28,77373.0,28.5765,28.5765,28.4574,28.4872,77373.0
2016-05-02 10:30:00,38.28,38.29,38.15,38.16,71073.0,28.4872,28.4946,28.3904,28.3979,71073.0
2016-05-02 10:35:00,38.15,38.19,38.08,38.12,76097.0,28.3904,28.4202,28.3383,28.3681,76097.0
2016-05-02 10:40:00,38.11,38.16,38.02,38.16,72401.0,28.3606,28.3979,28.2937,28.3979,72401.0
2016-05-02 10:45:00,38.17,38.23,38.09,38.17,150395.0,28.4053,28.45,28.3458,28.4053,150395.0
2016-05-02 10:50:00,38.17,38.21,38.0,38.03,105883.0,28.4053,28.4351,28.2788,28.3011,105883.0
2016-05-02 10:55:00,38.02,38.05,38.0,38.01,91799.0,28.2937,28.316,28.2788,28.2862,91799.0
2016-05-02 11:00:00,38.01,38.07,38.01,38.05,94355.0,28.2862,28.3309,28.2862,28.316,94355.0
2016-05-02 11:05:00,38.05,38.06,37.95,38.06,127357.0,28.316,28.3234,28.2416,28.3234,127357.0
2016-05-02 11:10:00,38.05,38.24,38.04,38.14,156524.0,28.316,28.4574,28.3086,28.383,156524.0
2016-05-02 11:15:00,38.14,38.15,37.97,38.0,59426.0,28.383,28.3904,28.2565,28.2788,59426.0
2016-05-02 11:20:00,38.0,38.01,37.88,37.92,65652.0,28.2788,28.2862,28.1895,28.2193,65652.0
2016-05-02 11:25:00,37.91,37.91,37.82,37.83,81835.0,28.2118,28.2118,28.1448,28.1523,81835.0
2016-05-02 11:30:00,37.84,37.91,37.76,37.79,79639.0,28.1597,28.2118,28.1002,28.1225,79639.0
2016-05-02 11:35:00,37.79,37.94,37.78,37.86,45538.0,28.1225,28.2341,28.1151,28.1746,45538.0
2016-05-02 11:40:00,37.86,37.95,37.84,37.84,54866.0,28.1746,28.2416,28.1597,28.1597,54866.0
2016-05-02 11:45:00,37.85,37.87,37.8,37.81,49006.0,28.1672,28.182,28.13,28.1374,49006.0
2016-05-02 11:50:00,37.82,37.89,37.77,37.87,50729.0,28.1448,28.1969,28.1076,28.182,50729.0
2016-05-02 11:55:00,37.86,37.87,37.76,37.78,57794.0,28.1746,28.182,28.1002,28.1151,57794.0
2016-05-02 12:00:00,37.78,37.9,37.77,37.88,52514.0,28.1151,28.2044,28.1076,28.1895,52514.0
2016-05-02 12:05:00,37.89,37.89,37.8,37.8,85257.0,28.1969,28.1969,28.13,28.13,85257.0
2016-05-02 12:10:00,37.8,37.87,37.79,37.82,62777.0,28.13,28.182,28.1225,28.1448,62777.0
2016-05-02 12:15:00,37.81,37.82,37.69,37.69,88033.0,28.1374,28.1448,28.0481,28.0481,88033.0
2016-05-02 12:20:00,37.69,37.71,37.65,37.68,59946.0,28.0481,28.063,28.0183,28.0407,59946.0
2016-05-02 12:25:00,37.68,37.68,37.63,37.67,66449.0,28.0407,28.0407,28.0034,28.0332,66449.0
2016-05-02 12:30:00,37.68,37.74,37.67,37.73,62469.0,28.0407,28.0853,28.0332,28.0779,62469.0
2016-05-02 12:35:00,37.72,37.81,37.69,37.74,86296.0,28.0704,28.1374,28.0481,28.0853,86296.0
2016-05-02 12:40:00,37.74,37.88,37.73,37.87,56356.0,28.0853,28.1895,28.0779,28.182,56356.0
2016-05-02 12:45:00,37.87,38.04,37.86,38.03,42046.0,28.182,28.3086,28.1746,28.3011,42046.0
2016-05-02 12:50:00,38.03,38.05,37.97,38.04,96234.0,28.3011,28.316,28.2565,28.3086,96234.0
2016-05-02 12:55:00,38.04,38.14,38.02,38.11,99381.0,28.3086,28.383,28.2937,28.3606,99381.0
2016-05-02 13:00:00,38.11,38.28,38.09,38.28,44118.0,28.3606,28.4872,28.3458,28.4872,44118.0
2016-05-02 13:05:00,38.29,38.42,38.29,38.42,62660.0,28.4946,28.5913,28.4946,28.5913,62660.0
2016-05-02 13:10:00,38.42,38.57,38.37,38.56,42242.0,28.5913,28.703,28.5541,28.6955,42242.0
2016-05-02 13:15:00,38.56,38.69,38.56,38.61,39493.0,28.6955,28.7923,28.6955,28.7327,39493.0
2016-05-02 13:20:00,38.62,38.71,38.62,38.65,44232.0,28.7402,28.8072,28.7402,28.7625,44232.0
2016-05-02 13:25:00,38.65,38.65,38.47,38.5,57475.0,28.7625,28.7625,28.6286,28.6509,57475.0
2016-05-02 13:30:00,38.5,38.61,38.47,38.56,49070.0,28.6509,28.7327,28.6286,28.6955,49070.0
2016-05-02 13:35:00,38.57,38.57,38.48,38.49,43493.0,28.703,28.703,28.636,28.6434,43493.0
2016-05-02 13:40:00,38.49,38.53,38.48,38.53,66821.0,28.6434,28.6732,28.636,28.6732,66821.0
2016-05-02 13:45:00,38.54,38.6,38.52,38.6,72335.0,28.6806,28.7253,28.6658,28.7253,72335.0
2016-05-02 13:50:00,38.61,38.67,38.5,38.54,82692.0,28.7327,28.7774,28.6509,28.6806,82692.0
2016-05-02 13:55:00,38.55,38.55,38.41,38.44,31708.0,28.6881,28.6881,28.5839,28.6062,31708.0
2016-05-02 14:00:00,38.44,38.54,38.43,38.5,45187.0,28.6062,28.6806,28.5988,28.6509,45187.0
2016-05-02 14:05:00,38.51,38.6,38.51,38.52,49778.0,28.6583,28.7253,28.6583,28.6658,49778.0
2016-05-02 14:10:00,38.52,38.64,38.51,38.61,39032.0,28.6658,28.7551,28.6583,28.7327,39032.0
2016-05-02 14:15:00,38.61,38.63,38.57,38.62,38803.0,28.7327,28.7476,28.703,28.7402,38803.0
2016-05-02 14:20:00,38.63,38.73,38.62,38.67,51380.0,28.7476,28.822,28.7402,28.7774,51380.0
2016-05-02 14:25:00,38.67,38.71,38.6,38.66,66953.0,28.7774,28.8072,28.7253,28.7699,66953.0
2016-05-02 14:30:00,38.65,38.66,38.61,38.61,57867.0,28.7625,28.7699,28.7327,28.7327,57867.0
2016-05-02 14:35:00,38.6,38.6,38.52,38.53,47355.0,28.7253,28.7253,28.6658,28.6732,47355.0
2016-05-02 14:40:00,38.52,38.57,38.51,38.52,40677.0,28.6658,28.703,28.6583,28.6658,40677.0
2016-05-02 14:45:00,38.51,38.57,38.51,38.56,45139.0,28.6583,28.703,28.6583,28.6955,45139.0
2016-05-02 14:50:00,38.55,38.59,38.54,38.55,36089.0,28.6881,28.7179,28.6806,28.6881,36089.0
2016-05-02 14:55:00,38.56,38.58,38.54,38.55,42226.0,28.6955,28.7104,28.6806,28.6881,42226.0
2016-05-02 15:00:00,38.55,38.58,38.54,38.58,51791.0,28.6881,28.7104,28.6806,28.7104,51791.0
2016-05-02 15:05:00,38.58,38.62,38.55,38.62,51490.0,28.7104,28.7402,28.6881,28.7402,51490.0
2016-05-02 15:10:00,38.62,38.62,38.38,38.5,174399.0,28.7402,28.7402,28.5616,28.6509,174399.0
2016-05-02 15:15:00,38.5,38.61,38.45,38.61,71975.0,28.6509,28.7327,28.6137,28.7327,71975.0
2016-05-02 15:20:00,38.61,38.65,38.53,38.54,47824.0,28.7327,28.7625,28.6732,28.6806,47824.0
2016-05-02 15:25:00,38.54,38.63,38.5,38.63,55831.0,28.6806,28.7476,28.6509,28.7476,55831.0
2016-05-02 15:30:00,38.63,38.63,38.5,38.53,74847.0,28.7476,28.7476,28.6509,28.6732,74847.0
2016-05-02 15:35:00,38.53,38.66,38.52,38.63,258073.0,28.6732,28.7699,28.6658,28.7476,258073.0
2016-05-02 15:40:00,38.62,38.64,38.55,38.61,122064.0,28.7402,28.7551,28.6881,28.7327,122064.0
2016-05-02 15:45:00,38.61,38.61,38.56,38.58,106222.0,28.7327,28.7327,28.6955,28.7104,106222.0
2016-05-02 15:50:00,38.57,38.59,38.55,38.58,228231.0,28.703,28.7179,28.6881,28.7104,228231.0
2016-05-02 15:55:00,38.57,38.67,38.54,38.59,471654.0,28.703,28.7774,28.6806,28.7179,471654.0
2016-05-03 09:30:00,37.89,37.9,37.61,37.7,76704.0,28.1969,28.2044,27.9886,28.0555,76704.0
2016-05-03 09:35:00,37.7,37.76,37.38,37.47,61691.0,28.0555,28.1002,27.8174,27.8844,61691.0
2016-05-03 09:40:00,37.43,37.7,37.42,37.52,62851.0,27.8546,28.0555,27.8472,27.9216,62851.0
2016-05-03 09:45:00,37.52,37.66,37.43,37.51,62940.0,27.9216,28.0258,27.8546,27.9141,62940.0
2016-05-03 09:50:00,37.48,37.58,37.39,37.44,54551.0,27.8918,27.9662,27.8248,27.862,54551.0
2016-05-03 09:55:00,37.46,37.48,37.31,37.48,55490.0,27.8769,27.8918,27.7653,27.8918,55490.0
2016-05-03 10:00:00,37.45,37.64,37.42,37.54,103501.0,27.8695,28.0109,27.8472,27.9365,103501.0
2016-05-03 10:05:00,37.55,37.7,37.48,37.48,68912.0,27.9439,28.0555,27.8918,27.8918,68912.0
2016-05-03 10:10:00,37.47,37.47,37.3,37.3,53832.0,27.8844,27.8844,27.7579,27.7579,53832.0
2016-05-03 10:15:00,37.3,37.7,37.29,37.62,68162.0,27.7579,28.0555,27.7504,27.996,68162.0
2016-05-03 10:20:00,37.62,37.67,37.48,37.49,311145.0,27.996,28.0332,27.8918,27.8993,311145.0
2016-05-03 10:25:00,37.48,37.62,37.47,37.5,26361.0,27.8918,27.996,27.8844,27.9067,26361.0
2016-05-03 10:30:00,37.53,37.61,37.47,37.55,66318.0,27.929,27.9886,27.8844,27.9439,66318.0
2016-05-03 10:35:00,37.54,37.62,37.47,37.62,36409.0,27.9365,27.996,27.8844,27.996,36409.0
2016-05-03 10:40:00,37.62,37.87,37.59,37.83,62884.0,27.996,28.182,27.9737,28.1523,62884.0
2016-05-03 10:45:00,37.83,37.86,37.74,37.8,57915.0,28.1523,28.1746,28.0853,28.13,57915.0
2016-05-03 10:50:00,37.8,37.91,37.72,37.78,55386.0,28.13,28.2118,28.0704,28.1151,55386.0
2016-05-03 10:55:00,37.77,37.9,37.74,37.78,45017.0,28.1076,28.2044,28.0853,28.1151,45017.0
2016-05-03 11:00:00,37.79,37.91,37.77,37.89,49273.0,28.1225,28.2118,28.1076,28.1969,49273.0
2016-05-03 11:05:00,37.88,37.88,37.77,37.86,56751.0,28.1895,28.1895,28.1076,28.1746,56751.0
2016-05-03 11:10:00,37.85,37.85,37.73,37.75,43471.0,28.1672,28.1672,28.0779,28.0927,43471.0
2016-05-03 11:15:00,37.76,37.8,37.71,37.78,42114.0,28.1002,28.13,28.063,28.1151,42114.0
2016-05-03 11:20:00,37.79,37.79,37.64,37.69,35693.0,28.1225,28.1225,28.0109,28.0481,35693.0
2016-05-03 11:25:00,37.67,37.72,37.62,37.68,29860.0,28.0332,28.0704,27.996,28.0407,29860.0
2016-05-03 11:30:00,37.69,37.83,37.64,37.8,92580.0,28.0481,28.1523,28.0109,28.13,92580.0
2016-05-03 11:35:00,37.81,37.88,37.74,37.75,42497.0,28.1374,28.1895,28.0853,28.0927,42497.0
2016-05-03 11:40:00,37.76,37.83,37.71,37.82,41969.0,28.1002,28.1523,28.063,28.1448,41969.0
2016-05-03 11:45:00,37.82,37.92,37.77,37.9,50721.0,28.1448,28.2193,28.1076,28.2044,50721.0
2016-05-03 11:50:00,37.89,37.98,37.89,37.97,35005.0,28.1969,28.2639,28.1969,28.2565,35005.0
2016-05-03 11:55:00,37.98,38.1,37.98,38.1,47437.0,28.2639,28.3532,28.2639,28.3532,47437.0
2016-05-03 12:00:00,38.09,38.18,38.09,38.09,50069.0,28.3458,28.4127,28.3458,28.3458,50069.0
2016-05-03 12:05:00,38.08,38.14,37.99,38.08,44625.0,28.3383,28.383,28.2713,28.3383,44625.0
2016-05-03 12:10:00,38.07,38.09,37.94,37.98,44932.0,28.3309,28.3458,28.2341,28.2639,44932.0
2016-05-03 12:15:00,37.98,37.99,37.89,37.93,44260.0,28.2639,28.2713,28.1969,28.2267,44260.0
2016-05-03 12:20:00,37.94,37.94,37.74,37.77,137882.0,28.2341,28.2341,28.0853,28.1076,137882.0
2016-05-03 12:25:00,37.77,37.88,37.69,37.88,119373.0,28.1076,28.1895,28.0481,28.1895,119373.0
2016-05-03 12:30:00,37.87,37.88,37.82,37.85,45827.0,28.182,28.1895,28.1448,28.1672,45827.0
2016-05-03 12:35:00,37.85,37.88,37.78,37.88,51131.0,28.1672,28.1895,28.1151,28.1895,51131.0
2016-05-03 12:40:00,37.88,37.92,37.87,37.91,28697.0,28.1895,28.2193,28.182,28.2118,28697.0
2016-05-03 12:45:00,37.9,37.9,37.84,37.88,38138.0,28.2044,28.2044,28.1597,28.1895,38138.0
2016-05-03 12:50:00,37.88,37.97,37.85,37.93,44779.0,28.1895,28.2565,28.1672,28.2267,44779.0
2016-05-03 12:55:00,37.93,38.01,37.9,37.98,44282.0,28.2267,28.2862,28.2044,28.2639,44282.0
2016-05-03 13:00:00,37.97,37.99,37.92,37.95,26103.0,28.2565,28.2713,28.2193,28.2416,26103.0
2016-05-03 13:05:00,37.96,38.04,37.89,38.04,36282.0,28.249,28.3086,28.1969,28.3086,36282.0
2016-05-03 13:10:00,38.04,38.08,38.02,38.05,31543.0,28.3086,28.3383,28.2937,28.316,31543.0
2016-05-03 13:15:00,38.05,38.13,38.02,38.13,38588.0,28.316,28.3755,28.2937,28.3755,38588.0
2016-05-03 13:20:00,38.12,38.13,38.07,38.09,38139.0,28.3681,28.3755,28.3309,28.3458,38139.0
2016-05-03 13:25:00,38.09,38.1,38.03,38.09,42732.0,28.3458,28.3532,28.3011,28.3458,42732.0
2016-05-03 13:30:00,38.09,38.11,38.05,38.11,33706.0,28.3458,28.3606,28.316,28.3606,33706.0
2016-05-03 13:35:00,38.12,38.16,38.06,38.16,74770.0,28.3681,28.3979,28.3234,28.3979,74770.0
2016-05-03 13:40:00,38.16,38.22,38.16,38.19,30347.0,28.3979,28.4425,28.3979,28.4202,30347.0
2016-05-03 13:45:00,38.18,38.21,38.14,38.17,34650.0,28.4127,28.4351,28.383,28.4053,34650.0
2016-05-03 13:50:00,38.18,38.25,38.17,38.17,40305.0,28.4127,28.4648,28.4053,28.4053,40305.0
2016-05-03 13:55:00,38.17,38.18,38.12,38.14,54600.0,28.4053,28.4127,28.3681,28.383,54600.0
2016-05-03 14:00:00,38.14,38.14,38.05,38.09,58636.0,28.383,28.383,28.316,28.3458,58636.0
2016-05-03 14:05:00,38.1,38.11,38.04,38.1,39910.0,28.3532,28.3606,28.3086,28.3532,39910.0
2016-05-03 14:10:00,38.1,38.12,38.02,38.05,47193.0,28.3532,28.3681,28.2937,28.316,47193.0
2016-05-03 14:15:00,38.05,38.07,37.99,38.0,42489.0,28.316,28.3309,28.2713,28.2788,42489.0
2016-05-03 14:20:00,38.0,38.04,37.93,38.04,69323.0,28.2788,28.3086,28.2267,28.3086,69323.0
2016-05-03 14:25:00,38.05,38.11,38.0,38.1,33873.0,28.316,28.3606,28.2788,28.3532,33873.0
2016-05-03 14:30:00,38.1,38.19,38.1,38.12,31475.0,28.3532,28.4202,28.3532,28.3681,31475.0
2016-05-03 14:35:00,38.12,38.15,38.05,38.06,51457.0,28.3681,28.3904,28.316,28.3234,51457.0
2016-05-03 14:40:00,38.06,38.1,37.86,37.91,154186.0,28.3234,28.3532,28.1746,28.2118,154186.0
2016-05-03 14:45:00,37.91,37.97,37.85,37.86,44142.0,28.2118,28.2565,28.1672,28.1746,44142.0
2016-05-03 14:50:00,37.86,37.95,37.84,37.94,54556.0,28.1746,28.2416,28.1597,28.2341,54556.0
2016-05-03 14:55:00,37.94,37.96,37.87,37.87,58496.0,28.2341,28.249,28.182,28.182,58496.0
2016-05-03 15:00:00,37.87,37.95,37.87,37.94,37070.0,28.182,28.2416,28.182,28.2341,37070.0
2016-05-03 15:05:00,37.94,38.01,37.91,38.01,36581.0,28.2341,28.2862,28.2118,28.2862,36581.0
2016-05-03 15:10:00,38.01,38.01,37.93,37.99,40829.0,28.2862,28.2862,28.2267,28.2713,40829.0
2016-05-03 15:15:00,37.99,38.04,37.97,38.02,53069.0,28.2713,28.3086,28.2565,28.2937,53069.0
2016-05-03 15:20:00,38.03,38.04,37.99,38.01,66447.0,28.3011,28.3086,28.2713,28.2862,66447.0
2016-05-03 15:25:00,38.01,38.06,38.0,38.02,56211.0,28.2862,28.3234,28.2788,28.2937,56211.0
2016-05-03 15:30:00,38.02,38.05,37.92,37.97,56153.0,28.2937,28.316,28.2193,28.2565,56153.0
2016-05-03 15:35:00,37.96,38.0,37.94,37.98,74601.0,28.249,28.2788,28.2341,28.2639,74601.0
2016-05-03 15:40:00,37.98,37.99,37.91,37.94,90690.0,28.2639,28.2713,28.2118,28.2341,90690.0
2016-05-03 15:45:00,37.95,38.07,37.91,38.01,133788.0,28.2416,28.3309,28.2118,28.2862,133788.0
2016-05-03 15:50:00,38.02,38.07,38.0,38.04,139824.0,28.2937,28.3309,28.2788,28.3086,139824.0
2016-05-03 15:55:00,38.05,38.05,37.98,37.98,257276.0,28.316,28.316,28.2639,28.2639,257276.0
2016-05-04 09:30:00,37.83,38.0,37.66,37.76,54094.0,28.1523,28.2788,28.0258,28.1002,54094.0
2016-05-04 09:35:00,37.8,37.88,37.55,37.6,40173.0,28.13,28.1895,27.9439,27.9811,40173.0
2016-05-04 09:40:00,37.55,37.57,37.32,37.33,77712.0,27.9439,27.9588,27.7727,27.7802,77712.0
2016-05-04 09:45:00,37.34,37.58,37.3,37.58,57753.0,27.7876,27.9662,27.7579,27.9662,57753.0
2016-05-04 09:50:00,37.54,37.71,37.53,37.64,44434.0,27.9365,28.063,27.929,28.0109,44434.0
2016-05-04 09:55:00,37.63,37.67,37.51,37.67,46990.0,28.0034,28.0332,27.9141,28.0332,46990.0
2016-05-04 10:00:00,37.63,37.69,37.53,37.55,34198.0,28.0034,28.0481,27.929,27.9439,34198.0
2016-05-04 10:05:00,37.54,37.57,37.28,37.29,84454.0,27.9365,27.9588,27.743,27.7504,84454.0
2016-05-04 10:10:00,37.28,37.43,37.2,37.26,32808.0,27.743,27.8546,27.6834,27.7281,32808.0
2016-05-04 10:15:00,37.27,37.31,37.21,37.24,26103.0,27.7355,27.7653,27.6909,27.7132,26103.0
2016-05-04 10:20:00,37.26,37.26,37.11,37.13,60043.0,27.7281,27.7281,27.6165,27.6314,60043.0
2016-05-04 10:25:00,37.15,37.21,37.1,37.16,29896.0,27.6462,27.6909,27.609,27.6537,29896.0
2016-05-04 10:30:00,37.19,37.42,36.91,36.93,152187.0,27.676,27.8472,27.4676,27.4825,152187.0
2016-05-04 10:35:00,36.9,36.95,36.7,36.87,78746.0,27.4602,27.4974,27.3114,27.4379,78746.0
2016-05-04 10:40:00,36.86,36.9,36.72,36.74,117403.0,27.4304,27.4602,27.3262,27.3411,117403.0
2016-05-04 10:45:00,36.75,36.75,36.56,36.61,66502.0,27.3486,27.3486,27.2072,27.2444,66502.0
2016-05-04 10:50:00,36.6,36.72,36.59,36.71,100742.0,27.2369,27.3262,27.2295,27.3188,100742.0
2016-05-04 10:55:00,36.7,36.77,36.69,36.7,32332.0,27.3114,27.3634,27.3039,27.3114,32332.0
2016-05-04 11:00:00,36.7,36.79,36.6,36.7,54685.0,27.3114,27.3783,27.2369,27.3114,54685.0
2016-05-04 11:05:00,36.7,36.72,36.59,36.6,51365.0,27.3114,27.3262,27.2295,27.2369,51365.0
2016-05-04 11:10:00,36.59,36.63,36.4,36.44,126993.0,27.2295,27.2593,27.0881,27.1179,126993.0
2016-05-04 11:15:00,36.44,36.46,36.28,36.33,55369.0,27.1179,27.1328,26.9988,27.036,55369.0
2016-05-04 11:20:00,36.3,36.35,36.21,36.27,60070.0,27.0137,27.0509,26.9467,26.9914,60070.0
2016-05-04 11:25:00,36.27,36.33,36.2,36.31,50426.0,26.9914,27.036,26.9393,27.0211,50426.0
2016-05-04 11:30:00,36.32,36.39,36.27,36.36,70849.0,27.0286,27.0807,26.9914,27.0583,70849.0
2016-05-04 11:35:00,36.38,36.43,36.28,36.3,86394.0,27.0732,27.1104,26.9988,27.0137,86394.0
2016-05-04 11:40:00,36.3,36.32,36.19,36.21,64643.0,27.0137,27.0286,26.9318,26.9467,64643.0
2016-05-04 11:45:00,36.2,36.4,36.08,36.4,155353.0,26.9393,27.0881,26.85,27.0881,155353.0
2016-05-04 11:50:00,36.4,36.5,36.39,36.46,95847.0,27.0881,27.1625,27.0807,27.1328,95847.0
2016-05-04 11:55:00,36.45,36.51,36.42,36.46,40264.0,27.1253,27.17,27.103,27.1328,40264.0
2016-05-04 12:00:00,36.46,36.52,36.45,36.48,33606.0,27.1328,27.1774,27.1253,27.1476,33606.0
2016-05-04 12:05:00,36.47,36.48,36.35,36.36,43353.0,27.1402,27.1476,27.0509,27.0583,43353.0
2016-05-04 12:10:00,36.36,36.42,36.34,36.42,37139.0,27.0583,27.103,27.0435,27.103,37139.0
2016-05-04 12:15:00,36.42,36.46,36.37,36.37,35053.0,27.103,27.1328,27.0658,27.0658,35053.0
2016-05-04 12:20:00,36.37,36.48,36.36,36.48,30045.0,27.0658,27.1476,27.0583,27.1476,30045.0
2016-05-04 12:25:00,36.47,36.48,36.37,36.37,24049.0,27.1402,27.1476,27.0658,27.0658,24049.0
2016-05-04 12:30:00,36.36,36.52,36.36,36.49,38091.0,27.0583,27.1774,27.0583,27.1551,38091.0
2016-05-04 12:35:00,36.5,36.57,36.48,36.51,31080.0,27.1625,27.2146,27.1476,27.17,31080.0
2016-05-04 12:40:00,36.48,36.5,36.41,36.45,32279.0,27.1476,27.1625,27.0955,27.1253,32279.0
2016-05-04 12:45:00,36.45,36.52,36.43,36.44,22448.0,27.1253,27.1774,27.1104,27.1179,22448.0
2016-05-04 12:50:00,36.43,36.44,36.36,36.37,45854.0,27.1104,27.1179,27.0583,27.0658,45854.0
2016-05-04 12:55:00,36.36,36.38,36.29,36.31,46900.0,27.0583,27.0732,27.0062,27.0211,46900.0
2016-05-04 13:00:00,36.29,36.3,36.23,36.25,39345.0,27.0062,27.0137,26.9616,26.9765,39345.0
2016-05-04 13:05:00,36.25,36.26,36.18,36.19,33275.0,26.9765,26.9839,26.9244,26.9318,33275.0
2016-05-04 13:10:00,36.18,36.18,36.09,36.1,41001.0,26.9244,26.9244,26.8574,26.8648,41001.0
2016-05-04 13:15:00,36.11,36.13,36.06,36.13,74932.0,26.8723,26.8872,26.8351,26.8872,74932.0
2016-05-04 13:20:00,36.13,36.13,36.04,36.05,36798.0,26.8872,26.8872,26.8202,26.8276,36798.0
2016-05-04 13:25:00,36.04,36.08,36.03,36.08,75215.0,26.8202,26.85,26.8128,26.85,75215.0
2016-05-04 13:30:00,36.08,36.14,36.06,36.13,42879.0,26.85,26.8946,26.8351,26.8872,42879.0
2016-05-04 13:35:00,36.14,36.14,36.06,36.08,48286.0,26.8946,26.8946,26.8351,26.85,48286.0
2016-05-04 13:40:00,36.08,36.09,36.03,36.08,73254.0,26.85,26.8574,26.8128,26.85,73254.0
2016-05-04 13:45:00,36.07,36.07,35.99,36.01,69730.0,26.8425,26.8425,26.783,26.7979,69730.0
2016-05-04 13:50:00,36.01,36.04,36.0,36.02,73419.0,26.7979,26.8202,26.7904,26.8053,73419.0
2016-05-04 13:55:00,36.02,36.04,36.01,36.03,55215.0,26.8053,26.8202,26.7979,26.8128,55215.0
2016-05-04 14:00:00,36.02,36.04,35.97,35.98,38908.0,26.8053,26.8202,26.7681,26.7755,38908.0
2016-05-04 14:05:00,35.99,35.99,35.95,35.97,78818.0,26.783,26.783,26.7532,26.7681,78818.0
2016-05-04 14:10:00,35.97,36.0,35.94,35.96,63450.0,26.7681,26.7904,26.7458,26.7607,63450.0
2016-05-04 14:15:00,35.95,35.99,35.94,35.98,29795.0,26.7532,26.783,26.7458,26.7755,29795.0
2016-05-04 14:20:00,35.99,36.15,35.99,36.13,76679.0,26.783,26.9021,26.783,26.8872,76679.0
2016-05-04 14:25:00,36.13,36.22,36.13,36.18,73154.0,26.8872,26.9542,26.8872,26.9244,73154.0
2016-05-04 14:30:00,36.18,36.18,36.13,36.14,28255.0,26.9244,26.9244,26.8872,26.8946,28255.0
2016-05-04 14:35:00,36.14,36.15,36.1,36.13,60061.0,26.8946,26.9021,26.8648,26.8872,60061.0
2016-05-04 14:40:00,36.13,36.15,36.1,36.1,29643.0,26.8872,26.9021,26.8648,26.8648,29643.0
2016-05-04 14:45:00,36.11,36.14,36.05,36.05,78245.0,26.8723,26.8946,26.8276,26.8276,78245.0
2016-05-04 14:50:00,36.05,36.09,36.03,36.07,34693.0,26.8276,26.8574,26.8128,26.8425,34693.0
2016-05-04 14:55:00,36.07,36.07,36.0,36.03,31369.0,26.8425,26.8425,26.7904,26.8128,31369.0
2016-05-04 15:00:00,36.03,36.09,36.03,36.06,82814.0,26.8128,26.8574,26.8128,26.8351,82814.0
2016-05-04 15:05:00,36.07,36.1,36.05,36.09,54542.0,26.8425,26.8648,26.8276,26.8574,54542.0
2016-05-04 15:10:00,36.1,36.1,36.05,36.09,115397.0,26.8648,26.8648,26.8276,26.8574,115397.0
2016-05-04 15:15:00,36.1,36.14,36.07,36.08,30581.0,26.8648,26.8946,26.8425,26.85,30581.0
2016-05-04 15:20:00,36.08,36.1,36.05,36.09,34147.0,26.85,26.8648,26.8276,26.8574,34147.0
2016-05-04 15:25:00,36.09,36.09,36.05,36.05,70871.0,26.8574,26.8574,26.8276,26.8276,70871.0
2016-05-04 15:30:00,36.04,36.09,36.03,36.09,61193.0,26.8202,26.8574,26.8128,26.8574,61193.0
2016-05-04 15:35:00,36.09,36.13,36.09,36.1,70056.0,26.8574,26.8872,26.8574,26.8648,70056.0
2016-05-04 15:40:00,36.1,36.21,36.1,36.15,111503.0,26.8648,26.9467,26.8648,26.9021,111503.0
2016-05-04 15:45:00,36.16,36.21,36.13,36.19,81688.0,26.9095,26.9467,26.8872,26.9318,81688.0
2016-05-04 15:50:00,36.2,36.22,36.17,36.21,148932.0,26.9393,26.9542,26.9169,26.9467,148932.0
2016-05-04 15:55:00,36.21,36.23,36.2,36.23,245520.0,26.9467,26.9616,26.9393,26.9616,245520.0
2016-05-05 09:30:00,36.72,36.81,36.48,36.55,79331.0,27.3262,27.3932,27.1476,27.1997,79331.0
2016-05-05 09:35:00,36.56,36.66,36.21,36.33,100065.0,27.2072,27.2816,26.9467,27.036,100065.0
2016-05-05 09:40:00,36.34,36.48,36.17,36.33,45995.0,27.0435,27.1476,26.9169,27.036,45995.0
2016-05-05 09:45:00,36.31,36.89,36.31,36.88,69292.0,27.0211,27.4528,27.0211,27.4453,69292.0
2016-05-05 09:50:00,36.85,37.02,36.78,36.95,110184.0,27.423,27.5495,27.3709,27.4974,110184.0
2016-05-05 09:55:00,36.95,37.06,36.8,36.82,36055.0,27.4974,27.5793,27.3858,27.4007,36055.0
2016-05-05 10:00:00,36.82,36.9,36.65,36.89,25364.0,27.4007,27.4602,27.2741,27.4528,25364.0
2016-05-05 10:05:00,36.89,37.0,36.88,36.93,38343.0,27.4528,27.5346,27.4453,27.4825,38343.0
2016-05-05 10:10:00,36.93,36.94,36.78,36.8,31387.0,27.4825,27.49,27.3709,27.3858,31387.0
2016-05-05 10:15:00,36.76,36.77,36.48,36.56,24438.0,27.356,27.3634,27.1476,27.2072,24438.0
2016-05-05 10:20:00,36.58,36.58,36.33,36.34,21531.0,27.2221,27.2221,27.036,27.0435,21531.0
2016-05-05 10:25:00,36.33,36.38,36.13,36.14,25718.0,27.036,27.0732,26.8872,26.8946,25718.0
2016-05-05 10:30:00,36.13,36.33,36.13,36.33,20861.0,26.8872,27.036,26.8872,27.036,20861.0
2016-05-05 10:35:00,36.34,36.38,36.25,36.35,42281.0,27.0435,27.0732,26.9765,27.0509,42281.0
2016-05-05 10:40:00,36.34,36.36,36.22,36.25,27438.0,27.0435,27.0583,26.9542,26.9765,27438.0
2016-05-05 10:45:00,36.25,36.28,36.16,36.26,31418.0,26.9765,26.9988,26.9095,26.9839,31418.0
2016-05-05 10:50:00,36.25,36.33,36.23,36.32,48780.0,26.9765,27.036,26.9616,27.0286,48780.0
2016-05-05 10:55:00,36.31,36.4,36.23,36.34,33221.0,27.0211,27.0881,26.9616,27.0435,33221.0
2016-05-05 11:00:00,36.36,36.47,36.35,36.45,106196.0,27.0583,27.1402,27.0509,27.1253,106196.0
2016-05-05 11:05:00,36.44,36.48,36.4,36.42,44118.0,27.1179,27.1476,27.0881,27.103,44118.0
2016-05-05 11:10:00,36.41,36.45,36.37,36.41,45605.0,27.0955,27.1253,27.0658,27.0955,45605.0
2016-05-05 11:15:00,36.41,36.49,36.39,36.45,38039.0,27.0955,27.1551,27.0807,27.1253,38039.0
2016-05-05 11:20:00,36.44,36.44,36.21,36.35,124462.0,27.1179,27.1179,26.9467,27.0509,124462.0
2016-05-05 11:25:00,36.34,36.39,36.28,36.35,21901.0,27.0435,27.0807,26.9988,27.0509,21901.0
2016-05-05 11:30:00,36.36,36.39,36.29,36.29,23890.0,27.0583,27.0807,27.0062,27.0062,23890.0
2016-05-05 11:35:00,36.31,36.37,36.23,36.25,32242.0,27.0211,27.0658,26.9616,26.9765,32242.0
2016-05-05 11:40:00,36.26,36.28,36.2,36.25,36396.0,26.9839,26.9988,26.9393,26.9765,36396.0
2016-05-05 11:45:00,36.25,36.37,36.25,36.26,31544.0,26.9765,27.0658,26.9765,26.9839,31544.0
2016-05-05 11:50:00,36.26,36.36,36.26,36.32,27625.0,26.9839,27.0583,26.9839,27.0286,27625.0
2016-05-05 11:55:00,36.32,36.43,36.28,36.41,86408.0,27.0286,27.1104,26.9988,27.0955,86408.0
2016-05-05 12:00:00,36.41,36.43,36.31,36.34,28488.0,27.0955,27.1104,27.0211,27.0435,28488.0
2016-05-05 12:05:00,36.34,36.41,36.33,36.34,31020.0,27.0435,27.0955,27.036,27.0435,31020.0
2016-05-05 12:10:00,36.34,36.4,36.32,36.35,33671.0,27.0435,27.0881,27.0286,27.0509,33671.0
2016-05-05 12:15:00,36.34,36.34,36.21,36.22,26551.0,27.0435,27.0435,26.9467,26.9542,26551.0
2016-05-05 12:20:00,36.22,36.23,36.19,36.22,37717.0,26.9542,26.9616,26.9318,26.9542,37717.0
2016-05-05 12:25:00,36.21,36.21,36.19,36.21,67083.0,26.9467,26.9467,26.9318,26.9467,67083.0
2016-05-05 12:30:00,36.2,36.22,36.19,36.21,53193.0,26.9393,26.9542,26.9318,26.9467,53193.0
2016-05-05 12:35:00,36.2,36.21,36.19,36.2,47729.0,26.9393,26.9467,26.9318,26.9393,47729.0
2016-05-05 12:40:00,36.2,36.21,36.18,36.2,86807.0,26.9393,26.9467,26.9244,26.9393,86807.0
2016-05-05 12:45:00,36.2,36.29,36.19,36.28,42981.0,26.9393,27.0062,26.9318,26.9988,42981.0
2016-05-05 12:50:00,36.29,36.35,36.29,36.34,19547.0,27.0062,27.0509,27.0062,27.0435,19547.0
2016-05-05 12:55:00,36.35,36.39,36.31,36.31,19730.0,27.0509,27.0807,27.0211,27.0211,19730.0
2016-05-05 13:00:00,36.31,36.31,36.22,36.22,15743.0,27.0211,27.0211,26.9542,26.9542,15743.0
2016-05-05 13:05:00,36.21,36.22,36.19,36.2,69208.0,26.9467,26.9542,26.9318,26.9393,69208.0
2016-05-05 13:10:00,36.2,36.23,36.19,36.23,82254.0,26.9393,26.9616,26.9318,26.9616,82254.0
2016-05-05 13:15:00,36.22,36.25,36.19,36.22,36703.0,26.9542,26.9765,26.9318,26.9542,36703.0
2016-05-05 13:20:00,36.22,36.23,36.06,36.08,33211.0,26.9542,26.9616,26.8351,26.85,33211.0
2016-05-05 13:25:00,36.07,36.11,36.05,36.08,34259.0,26.8425,26.8723,26.8276,26.85,34259.0
2016-05-05 13:30:00,36.09,36.15,36.09,36.11,26761.0,26.8574,26.9021,26.8574,26.8723,26761.0
2016-05-05 13:35:00,36.12,36.12,36.04,36.06,33224.0,26.8797,26.8797,26.8202,26.8351,33224.0
2016-05-05 13:40:00,36.05,36.15,36.05,36.09,81363.0,26.8276,26.9021,26.8276,26.8574,81363.0
2016-05-05 13:45:00,36.09,36.15,36.04,36.05,38072.0,26.8574,26.9021,26.8202,26.8276,38072.0
2016-05-05 13:50:00,36.05,36.08,36.04,36.05,29884.0,26.8276,26.85,26.8202,26.8276,29884.0
2016-05-05 13:55:00,36.05,36.07,36.04,36.05,49613.0,26.8276,26.8425,26.8202,26.8276,49613.0
2016-05-05 14:00:00,36.05,36.05,35.94,36.0,93692.0,26.8276,26.8276,26.7458,26.7904,93692.0
2016-05-05 14:05:00,36.0,36.1,36.0,36.07,43156.0,26.7904,26.8648,26.7904,26.8425,43156.0
2016-05-05 14:10:00,36.08,36.09,36.06,36.07,26807.0,26.85,26.8574,26.8351,26.8425,26807.0
2016-05-05 14:15:00,36.07,36.07,35.89,35.89,46771.0,26.8425,26.8425,26.7086,26.7086,46771.0
2016-05-05 14:20:00,35.88,36.07,35.88,36.07,61120.0,26.7011,26.8425,26.7011,26.8425,61120.0
2016-05-05 14:25:00,36.06,36.06,35.96,35.98,30827.0,26.8351,26.8351,26.7607,26.7755,30827.0
2016-05-05 14:30:00,35.98,35.99,35.92,35.93,29286.0,26.7755,26.783,26.7309,26.7383,29286.0
2016-05-05 14:35:00,35.94,36.0,35.93,35.98,28558.0,26.7458,26.7904,26.7383,26.7755,28558.0
2016-05-05 14:40:00,35.97,36.01,35.95,35.98,37386.0,26.7681,26.7979,26.7532,26.7755,37386.0
2016-05-05 14:45:00,35.98,36.06,35.97,36.04,67705.0,26.7755,26.8351,26.7681,26.8202,67705.0
2016-05-05 14:50:00,36.03,36.06,36.0,36.01,77385.0,26.8128,26.8351,26.7904,26.7979,77385.0
2016-05-05 14:55:00,36.01,36.01,35.95,35.95,83580.0,26.7979,26.7979,26.7532,26.7532,83580.0
2016-05-05 15:00:00,35.95,35.97,35.94,35.96,85424.0,26.7532,26.7681,26.7458,26.7607,85424.0
2016-05-05 15:05:00,35.97,36.0,35.95,35.99,49790.0,26.7681,26.7904,26.7532,26.783,49790.0
2016-05-05 15:10:00,35.99,36.04,35.98,36.01,52693.0,26.783,26.8202,26.7755,26.7979,52693.0
2016-05-05 15:15:00,36.01,36.05,35.97,36.04,57299.0,26.7979,26.8276,26.7681,26.8202,57299.0
2016-05-05 15:20:00,36.04,36.06,36.0,36.05,75681.0,26.8202,26.8351,26.7904,26.8276,75681.0
2016-05-05 15:25:00,36.05,36.13,36.05,36.11,158187.0,26.8276,26.8872,26.8276,26.8723,158187.0
2016-05-05 15:30:00,36.11,36.11,36.07,36.09,146358.0,26.8723,26.8723,26.8425,26.8574,146358.0
2016-05-05 15:35:00,36.09,36.12,36.08,36.11,132423.0,26.8574,26.8797,26.85,26.8723,132423.0
2016-05-05 15:40:00,36.11,36.15,36.09,36.14,123337.0,26.8723,26.9021,26.8574,26.8946,123337.0
2016-05-05 15:45:00,36.14,36.15,36.08,36.08,73985.0,26.8946,26.9021,26.85,26.85,73985.0
2016-05-05 15:50:00,36.09,36.1,36.0,36.03,133726.0,26.8574,26.8648,26.7904,26.8128,133726.0
2016-05-05 15:55:00,36.03,36.12,36.0,36.1,354253.0,26.8128,26.8797,26.7904,26.8648,354253.0
2016-05-06 09:30:00,35.89,36.0,35.8,35.88,87963.0,26.7086,26.7904,26.6416,26.7011,87963.0
2016-05-06 09:35:00,35.88,36.29,35.8,36.08,68966.0,26.7011,27.0062,26.6416,26.85,68966.0
2016-05-06 09:40:00,36.1,36.49,36.07,36.46,70128.0,26.8648,27.1551,26.8425,27.1328,70128.0
2016-05-06 09:45:00,36.46,36.53,36.31,36.45,43131.0,27.1328,27.1848,27.0211,27.1253,43131.0
2016-05-06 09:50:00,36.43,36.58,36.37,36.52,71131.0,27.1104,27.2221,27.0658,27.1774,71131.0
2016-05-06 09:55:00,36.54,36.59,36.43,36.45,46927.0,27.1923,27.2295,27.1104,27.1253,46927.0
2016-05-06 10:00:00,36.44,36.7,36.38,36.69,65811.0,27.1179,27.3114,27.0732,27.3039,65811.0
2016-05-06 10:05:00,36.7,36.97,36.69,36.9,97097.0,27.3114,27.5123,27.3039,27.4602,97097.0
2016-05-06 10:10:00,36.91,36.93,36.57,36.57,50966.0,27.4676,27.4825,27.2146,27.2146,50966.0
2016-05-06 10:15:00,36.58,36.65,36.51,36.61,57240.0,27.2221,27.2741,27.17,27.2444,57240.0
2016-05-06 10:20:00,36.6,36.65,36.36,36.37,58719.0,27.2369,27.2741,27.0583,27.0658,58719.0
2016-05-06 10:25:00,36.36,36.37,36.21,36.26,40047.0,27.0583,27.0658,26.9467,26.9839,40047.0
2016-05-06 10:30:00,36.26,36.37,36.17,36.35,56624.0,26.9839,27.0658,26.9169,27.0509,56624.0
2016-05-06 10:35:00,36.35,36.36,36.06,36.12,45341.0,27.0509,27.0583,26.8351,26.8797,45341.0
2016-05-06 10:40:00,36.13,36.22,36.08,36.1,47241.0,26.8872,26.9542,26.85,26.8648,47241.0
2016-05-06 10:45:00,36.08,36.11,36.02,36.03,53092.0,26.85,26.8723,26.8053,26.8128,53092.0
2016-05-06 10:50:00,36.03,36.08,36.0,36.08,44827.0,26.8128,26.85,26.7904,26.85,44827.0
2016-05-06 10:55:00,36.08,36.14,36.01,36.13,41234.0,26.85,26.8946,26.7979,26.8872,41234.0
2016-05-06 11:00:00,36.13,36.22,36.13,36.19,43348.0,26.8872,26.9542,26.8872,26.9318,43348.0
2016-05-06 11:05:00,36.2,36.23,36.07,36.09,76095.0,26.9393,26.9616,26.8425,26.8574,76095.0
2016-05-06 11:10:00,36.1,36.1,35.97,36.02,96744.0,26.8648,26.8648,26.7681,26.8053,96744.0
2016-05-06 11:15:00,36.03,36.2,36.03,36.19,32486.0,26.8128,26.9393,26.8128,26.9318,32486.0
2016-05-06 11:20:00,36.2,36.24,36.18,36.2,41966.0,26.9393,26.969,26.9244,26.9393,41966.0
2016-05-06 11:25:00,36.2,36.23,36.15,36.21,63957.0,26.9393,26.9616,26.9021,26.9467,63957.0
2016-05-06 11:30:00,36.22,36.24,36.16,36.19,50275.0,26.9542,26.969,26.9095,26.9318,50275.0
2016-05-06 11:35:00,36.19,36.25,36.14,36.25,44769.0,26.9318,26.9765,26.8946,26.9765,44769.0
2016-05-06 11:40:00,36.25,36.28,36.22,36.23,39721.0,26.9765,26.9988,26.9542,26.9616,39721.0
2016-05-06 11:45:00,36.24,36.24,36.05,36.05,51971.0,26.969,26.969,26.8276,26.8276,51971.0
2016-05-06 11:50:00,36.05,36.06,36.0,36.03,41299.0,26.8276,26.8351,26.7904,26.8128,41299.0
2016-05-06 11:55:00,36.04,36.06,35.91,35.93,52201.0,26.8202,26.8351,26.7235,26.7383,52201.0
2016-05-06 12:00:00,35.94,35.96,35.89,35.93,45021.0,26.7458,26.7607,26.7086,26.7383,45021.0
2016-05-06 12:05:00,35.92,36.01,35.89,35.99,52885.0,26.7309,26.7979,26.7086,26.783,52885.0
2016-05-06 12:10:00,36.0,36.03,35.95,35.98,36184.0,26.7904,26.8128,26.7532,26.7755,36184.0
2016-05-06 12:15:00,35.99,35.99,35.89,35.93,49112.0,26.783,26.783,26.7086,26.7383,49112.0
2016-05-06 12:20:00,35.93,36.01,35.89,36.0,65503.0,26.7383,26.7979,26.7086,26.7904,65503.0
2016-05-06 12:25:00,36.0,36.01,35.91,35.91,54811.0,26.7904,26.7979,26.7235,26.7235,54811.0
2016-05-06 12:30:00,35.91,35.93,35.86,35.88,39049.0,26.7235,26.7383,26.6862,26.7011,39049.0
2016-05-06 12:35:00,35.87,36.0,35.86,35.95,41574.0,26.6937,26.7904,26.6862,26.7532,41574.0
2016-05-06 12:40:00,35.95,36.03,35.95,36.02,35664.0,26.7532,26.8128,26.7532,26.8053,35664.0
2016-05-06 12:45:00,36.02,36.04,35.97,35.98,63194.0,26.8053,26.8202,26.7681,26.7755,63194.0
2016-05-06 12:50:00,35.98,36.05,35.98,35.99,40278.0,26.7755,26.8276,26.7755,26.783,40278.0
2016-05-06 12:55:00,35.99,36.1,35.97,36.1,47246.0,26.783,26.8648,26.7681,26.8648,47246.0
2016-05-06 13:00:00,36.11,36.15,36.01,36.01,80726.0,26.8723,26.9021,26.7979,26.7979,80726.0
2016-05-06 13:05:00,36.03,36.14,36.01,36.14,109955.0,26.8128,26.8946,26.7979,26.8946,109955.0
2016-05-06 13:10:00,36.15,36.23,36.14,36.18,37630.0,26.9021,26.9616,26.8946,26.9244,37630.0
2016-05-06 13:15:00,36.17,36.18,36.1,36.1,29306.0,26.9169,26.9244,26.8648,26.8648,29306.0
2016-05-06 13:20:00,36.1,36.11,36.04,36.05,49208.0,26.8648,26.8723,26.8202,26.8276,49208.0
2016-05-06 13:25:00,36.05,36.11,36.05,36.06,44770.0,26.8276,26.8723,26.8276,26.8351,44770.0
2016-05-06 13:30:00,36.06,36.07,36.03,36.05,40783.0,26.8351,26.8425,26.8128,26.8276,40783.0
2016-05-06 13:35:00,36.06,36.08,36.02,36.03,43059.0,26.8351,26.85,26.8053,26.8128,43059.0
2016-05-06 13:40:00,36.03,36.04,35.93,35.93,33004.0,26.8128,26.8202,26.7383,26.7383,33004.0
2016-05-06 13:45:00,35.94,35.96,35.9,35.96,41110.0,26.7458,26.7607,26.716,26.7607,41110.0
2016-05-06 13:50:00,35.95,35.97,35.92,35.95,30297.0,26.7532,26.7681,26.7309,26.7532,30297.0
2016-05-06 13:55:00,35.97,36.06,35.94,36.05,36533.0,26.7681,26.8351,26.7458,26.8276,36533.0
2016-05-06 14:00:00,36.05,36.1,36.03,36.08,47748.0,26.8276,26.8648,26.8128,26.85,47748.0
2016-05-06 14:05:00,36.08,36.1,36.04,36.05,49936.0,26.85,26.8648,26.8202,26.8276,49936.0
2016-05-06 14:10:00,36.06,36.06,36.01,36.04,30864.0,26.8351,26.8351,26.7979,26.8202,30864.0
2016-05-06 14:15:00,36.05,36.06,36.01,36.05,34152.0,26.8276,26.8351,26.7979,26.8276,34152.0
2016-05-06 14:20:00,36.04,36.06,36.0,36.01,38491.0,26.8202,26.8351,26.7904,26.7979,38491.0
2016-05-06 14:25:00,36.01,36.02,35.95,35.98,41388.0,26.7979,26.8053,26.7532,26.7755,41388.0
2016-05-06 14:30:00,35.97,36.03,35.96,36.01,46945.0,26.7681,26.8128,26.7607,26.7979,46945.0
2016-05-06 14:35:00,36.01,36.03,35.96,36.03,31532.0,26.7979,26.8128,26.7607,26.8128,31532.0
2016-05-06 14:40:00,36.02,36.05,35.99,36.0,45548.0,26.8053,26.8276,26.783,26.7904,45548.0
2016-05-06 14:45:00,35.99,36.02,35.97,35.98,32571.0,26.783,26.8053,26.7681,26.7755,32571.0
2016-05-06 14:50:00,35.97,35.99,35.95,35.99,31361.0,26.7681,26.783,26.7532,26.783,31361.0
2016-05-06 14:55:00,35.98,35.99,35.91,35.92,44884.0,26.7755,26.783,26.7235,26.7309,44884.0
2016-05-06 15:00:00,35.92,36.0,35.92,36.0,39856.0,26.7309,26.7904,26.7309,26.7904,39856.0
2016-05-06 15:05:00,36.0,36.01,35.95,35.96,28842.0,26.7904,26.7979,26.7532,26.7607,28842.0
2016-05-06 15:10:00,35.97,35.99,35.95,35.97,34045.0,26.7681,26.783,26.7532,26.7681,34045.0
2016-05-06 15:15:00,35.98,35.99,35.93,35.95,44566.0,26.7755,26.783,26.7383,26.7532,44566.0
2016-05-06 15:20:00,35.94,35.95,35.92,35.94,43375.0,26.7458,26.7532,26.7309,26.7458,43375.0
2016-05-06 15:25:00,35.94,35.99,35.93,35.95,36223.0,26.7458,26.783,26.7383,26.7532,36223.0
2016-05-06 15:30:00,35.96,35.97,35.9,35.93,46780.0,26.7607,26.7681,26.716,26.7383,46780.0
2016-05-06 15:35:00,35.94,35.95,35.89,35.9,93430.0,26.7458,26.7532,26.7086,26.716,93430.0
2016-05-06 15:40:00,35.9,35.91,35.8,35.81,101892.0,26.716,26.7235,26.6416,26.649,101892.0
2016-05-06 15:45:00,35.81,35.85,35.78,35.79,100138.0,26.649,26.6788,26.6267,26.6342,100138.0
2016-05-06 15:50:00,35.8,35.85,35.79,35.8,95015.0,26.6416,26.6788,26.6342,26.6416,95015.0
2016-05-06 15:55:00,35.82,35.89,35.79,35.89,216876.0,26.6565,26.7086,26.6342,26.7086,216876.0
2016-05-09 09:30:00,35.69,35.78,34.76,35.16,205279.0,26.5597,26.6267,25.8677,26.1653,205279.0
2016-05-09 09:35:00,35.19,35.33,34.92,34.98,68546.0,26.1876,26.2918,25.9867,26.0314,68546.0
2016-05-09 09:40:00,35.0,35.0,34.78,34.99,55821.0,26.0463,26.0463,25.8825,26.0388,55821.0
2016-05-09 09:45:00,35.02,35.2,34.9,34.94,208088.0,26.0611,26.1951,25.9718,26.0016,208088.0
2016-05-09 09:50:00,34.94,34.95,34.56,34.67,126052.0,26.0016,26.009,25.7188,25.8007,126052.0
2016-05-09 09:55:00,34.66,34.68,34.43,34.53,96234.0,25.7932,25.8081,25.6221,25.6965,96234.0
2016-05-09 10:00:00,34.55,34.68,34.53,34.56,89281.0,25.7114,25.8081,25.6965,25.7188,89281.0
2016-05-09 10:05:00,34.56,34.84,34.56,34.73,48098.0,25.7188,25.9272,25.7188,25.8453,48098.0
2016-05-09 10:10:00,34.71,34.77,34.51,34.52,70290.0,25.8304,25.8751,25.6816,25.689,70290.0
2016-05-09 10:15:00,34.53,34.61,34.38,34.39,67640.0,25.6965,25.756,25.5849,25.5923,67640.0
2016-05-09 10:20:00,34.4,34.43,34.23,34.26,93205.0,25.5997,25.6221,25.4732,25.4956,93205.0
2016-05-09 10:25:00,34.26,34.33,34.16,34.19,100579.0,25.4956,25.5477,25.4211,25.4435,100579.0
2016-05-09 10:30:00,34.18,34.19,34.09,34.13,143630.0,25.436,25.4435,25.3691,25.3988,143630.0
2016-05-09 10:35:00,34.13,34.17,34.0,34.15,116795.0,25.3988,25.4286,25.3021,25.4137,116795.0
2016-05-09 10:40:00,34.15,34.19,34.08,34.09,82207.0,25.4137,25.4435,25.3616,25.3691,82207.0
2016-05-09 10:45:00,34.09,34.26,34.09,34.22,67324.0,25.3691,25.4956,25.3691,25.4658,67324.0
2016-05-09 10:50:00,34.21,34.26,34.06,34.11,65356.0,25.4584,25.4956,25.3467,25.3839,65356.0
2016-05-09 10:55:00,34.1,34.19,34.05,34.13,55559.0,25.3765,25.4435,25.3393,25.3988,55559.0
2016-05-09 11:00:00,34.13,34.32,34.08,34.23,55967.0,25.3988,25.5402,25.3616,25.4732,55967.0
2016-05-09 11:05:00,34.23,34.24,34.09,34.15,41210.0,25.4732,25.4807,25.3691,25.4137,41210.0
2016-05-09 11:10:00,34.16,34.18,34.01,34.04,64714.0,25.4211,25.436,25.3095,25.3318,64714.0
2016-05-09 11:15:00,34.04,34.16,34.04,34.14,69457.0,25.3318,25.4211,25.3318,25.4063,69457.0
2016-05-09 11:20:00,34.13,34.22,34.08,34.21,74545.0,25.3988,25.4658,25.3616,25.4584,74545.0
2016-05-09 11:25:00,34.21,34.33,34.16,34.23,38230.0,25.4584,25.5477,25.4211,25.4732,38230.0
2016-05-09 11:30:00,34.22,34.37,34.22,34.36,76517.0,25.4658,25.5774,25.4658,25.57,76517.0
2016-05-09 11:35:00,34.36,34.5,34.31,34.49,40658.0,25.57,25.6742,25.5328,25.6667,40658.0
2016-05-09 11:40:00,34.49,34.65,34.45,34.65,54653.0,25.6667,25.7858,25.637,25.7858,54653.0
2016-05-09 11:45:00,34.65,34.67,34.33,34.36,82803.0,25.7858,25.8007,25.5477,25.57,82803.0
2016-05-09 11:50:00,34.36,34.52,34.31,34.48,48537.0,25.57,25.689,25.5328,25.6593,48537.0
2016-05-09 11:55:00,34.49,34.53,34.41,34.43,30818.0,25.6667,25.6965,25.6072,25.6221,30818.0
2016-05-09 12:00:00,34.43,34.58,34.4,34.51,143230.0,25.6221,25.7337,25.5997,25.6816,143230.0
2016-05-09 12:05:00,34.51,34.55,34.43,34.45,67660.0,25.6816,25.7114,25.6221,25.637,67660.0
2016-05-09 12:10:00,34.45,34.59,34.4,34.56,45501.0,25.637,25.7411,25.5997,25.7188,45501.0
2016-05-09 12:15:00,34.57,34.64,34.51,34.63,27628.0,25.7263,25.7783,25.6816,25.7709,27628.0
2016-05-09 12:20:00,34.62,34.71,34.6,34.68,35451.0,25.7635,25.8304,25.7486,25.8081,35451.0
2016-05-09 12:25:00,34.68,34.74,34.67,34.69,39691.0,25.8081,25.8528,25.8007,25.8156,39691.0
2016-05-09 12:30:00,34.69,34.77,34.63,34.66,53327.0,25.8156,25.8751,25.7709,25.7932,53327.0
2016-05-09 12:35:00,34.66,34.66,34.6,34.62,43491.0,25.7932,25.7932,25.7486,25.7635,43491.0
2016-05-09 12:40:00,34.61,34.7,34.6,34.64,34812.0,25.756,25.823,25.7486,25.7783,34812.0
2016-05-09 12:45:00,34.65,34.68,34.57,34.61,62439.0,25.7858,25.8081,25.7263,25.756,62439.0
2016-05-09 12:50:00,34.62,34.64,34.52,34.53,67209.0,25.7635,25.7783,25.689,25.6965,67209.0
2016-05-09 12:55:00,34.53,34.67,34.53,34.64,28948.0,25.6965,25.8007,25.6965,25.7783,28948.0
2016-05-09 13:00:00,34.63,34.72,34.6,34.72,24942.0,25.7709,25.8379,25.7486,25.8379,24942.0
2016-05-09 13:05:00,34.72,34.74,34.64,34.74,41743.0,25.8379,25.8528,25.7783,25.8528,41743.0
2016-05-09 13:10:00,34.74,34.79,34.72,34.75,31938.0,25.8528,25.89,25.8379,25.8602,31938.0
2016-05-09 13:15:00,34.74,34.79,34.71,34.77,38051.0,25.8528,25.89,25.8304,25.8751,38051.0
2016-05-09 13:20:00,34.77,34.78,34.72,34.78,37244.0,25.8751,25.8825,25.8379,25.8825,37244.0
2016-05-09 13:25:00,34.78,34.91,34.77,34.83,54224.0,25.8825,25.9793,25.8751,25.9197,54224.0
2016-05-09 13:30:00,34.83,34.88,34.8,34.87,50327.0,25.9197,25.957,25.8974,25.9495,50327.0
2016-05-09 13:35:00,34.87,34.9,34.8,34.81,19846.0,25.9495,25.9718,25.8974,25.9049,19846.0
2016-05-09 13:40:00,34.8,34.87,34.78,34.86,26625.0,25.8974,25.9495,25.8825,25.9421,26625.0
2016-05-09 13:45:00,34.85,34.86,34.75,34.79,21046.0,25.9346,25.9421,25.8602,25.89,21046.0
2016-05-09 13:50:00,34.8,34.85,34.76,34.77,51442.0,25.8974,25.9346,25.8677,25.8751,51442.0
2016-05-09 13:55:00,34.77,34.78,34.73,34.77,39182.0,25.8751,25.8825,25.8453,25.8751,39182.0
2016-05-09 14:00:00,34.76,34.79,34.73,34.76,35021.0,25.8677,25.89,25.8453,25.8677,35021.0
2016-05-09 14:05:00,34.76,34.79,34.72,34.73,58645.0,25.8677,25.89,25.8379,25.8453,58645.0
2016-05-09 14:10:00,34.73,34.82,34.72,34.81,30118.0,25.8453,25.9123,25.8379,25.9049,30118.0
2016-05-09 14:15:00,34.8,34.8,34.73,34.78,41794.0,25.8974,25.8974,25.8453,25.8825,41794.0
2016-05-09 14:20:00,34.78,35.01,34.77,35.0,102432.0,25.8825,26.0537,25.8751,26.0463,102432.0
2016-05-09 14:25:00,35.0,35.07,34.98,35.06,83770.0,26.0463,26.0983,26.0314,26.0909,83770.0
2016-05-09 14:30:00,35.05,35.06,34.93,34.93,52939.0,26.0835,26.0909,25.9942,25.9942,52939.0
2016-05-09 14:35:00,34.93,34.99,34.9,34.98,44138.0,25.9942,26.0388,25.9718,26.0314,44138.0
2016-05-09 14:40:00,34.98,35.02,34.89,35.02,49063.0,26.0314,26.0611,25.9644,26.0611,49063.0
2016-05-09 14:45:00,35.01,35.03,34.97,35.03,89765.0,26.0537,26.0686,26.0239,26.0686,89765.0
2016-05-09 14:50:00,35.04,35.1,35.03,35.09,39724.0,26.076,26.1207,26.0686,26.1132,39724.0
2016-05-09 14:55:00,35.1,35.2,35.1,35.2,65884.0,26.1207,26.1951,26.1207,26.1951,65884.0
2016-05-09 15:00:00,35.2,35.21,35.11,35.16,82295.0,26.1951,26.2025,26.1281,26.1653,82295.0
2016-05-09 15:05:00,35.17,35.2,35.1,35.13,44601.0,26.1728,26.1951,26.1207,26.143,44601.0
2016-05-09 15:10:00,35.12,35.16,35.1,35.16,77226.0,26.1356,26.1653,26.1207,26.1653,77226.0
2016-05-09 15:15:00,35.16,35.17,35.12,35.16,114539.0,26.1653,26.1728,26.1356,26.1653,114539.0
2016-05-09 15:20:00,35.16,35.18,35.11,35.12,122110.0,26.1653,26.1802,26.1281,26.1356,122110.0
2016-05-09 15:25:00,35.13,35.15,35.08,35.11,86757.0,26.143,26.1579,26.1058,26.1281,86757.0
2016-05-09 15:30:00,35.1,35.11,35.01,35.04,98883.0,26.1207,26.1281,26.0537,26.076,98883.0
2016-05-09 15:35:00,35.04,35.05,34.99,35.0,95313.0,26.076,26.0835,26.0388,26.0463,95313.0
2016-05-09 15:40:00,34.99,35.0,34.96,34.97,59095.0,26.0388,26.0463,26.0165,26.0239,59095.0
2016-05-09 15:45:00,34.96,34.97,34.85,34.88,93123.0,26.0165,26.0239,25.9346,25.957,93123.0
2016-05-09 15:50:00,34.87,34.92,34.85,34.9,177036.0,25.9495,25.9867,25.9346,25.9718,177036.0
2016-05-09 15:55:00,34.9,34.97,34.88,34.95,383646.0,25.9718,26.0239,25.957,26.009,383646.0
2016-05-10 09:30:00,35.42,35.65,35.11,35.36,125570.0,26.3588,26.53,26.1281,26.3142,125570.0
2016-05-10 09:35:00,35.37,35.56,35.22,35.42,41917.0,26.3216,26.463,26.21,26.3588,41917.0
2016-05-10 09:40:00,35.42,35.67,35.34,35.6,49596.0,26.3588,26.5449,26.2993,26.4928,49596.0
2016-05-10 09:45:00,35.6,35.65,35.27,35.4,72937.0,26.4928,26.53,26.2472,26.3439,72937.0
2016-05-10 09:50:00,35.41,35.54,35.26,35.28,51977.0,26.3514,26.4481,26.2397,26.2546,51977.0
2016-05-10 09:55:00,35.27,35.28,35.09,35.14,44778.0,26.2472,26.2546,26.1132,26.1504,44778.0
2016-05-10 10:00:00,35.19,35.22,35.07,35.08,47209.0,26.1876,26.21,26.0983,26.1058,47209.0
2016-05-10 10:05:00,35.08,35.15,35.04,35.05,34790.0,26.1058,26.1579,26.076,26.0835,34790.0
2016-05-10 10:10:00,35.04,35.04,34.87,34.91,52975.0,26.076,26.076,25.9495,25.9793,52975.0
2016-05-10 10:15:00,34.89,35.09,34.89,34.95,72291.0,25.9644,26.1132,25.9644,26.009,72291.0
2016-05-10 10:20:00,34.96,34.96,34.71,34.8,86857.0,26.0165,26.0165,25.8304,25.8974,86857.0
2016-05-10 10:25:00,34.81,35.06,34.79,35.06,49825.0,25.9049,26.0909,25.89,26.0909,49825.0
2016-05-10 10:30:00,35.06,35.28,35.06,35.28,101045.0,26.0909,26.2546,26.0909,26.2546,101045.0
2016-05-10 10:35:00,35.29,35.37,35.11,35.13,63333.0,26.2621,26.3216,26.1281,26.143,63333.0
2016-05-10 10:40:00,35.14,35.3,35.13,35.28,35831.0,26.1504,26.2695,26.143,26.2546,35831.0
2016-05-10 10:45:00,35.28,35.38,35.23,35.37,44735.0,26.2546,26.329,26.2174,26.3216,44735.0
2016-05-10 10:50:00,35.36,35.36,35.2,35.2,62634.0,26.3142,26.3142,26.1951,26.1951,62634.0
2016-05-10 10:55:00,35.2,35.27,35.16,35.22,30684.0,26.1951,26.2472,26.1653,26.21,30684.0
2016-05-10 11:00:00,35.22,35.33,35.18,35.28,58735.0,26.21,26.2918,26.1802,26.2546,58735.0
2016-05-10 11:05:00,35.28,35.28,35.15,35.23,31564.0,26.2546,26.2546,26.1579,26.2174,31564.0
2016-05-10 11:10:00,35.23,35.24,35.16,35.16,32447.0,26.2174,26.2249,26.1653,26.1653,32447.0
2016-05-10 11:15:00,35.16,35.19,35.07,35.14,45487.0,26.1653,26.1876,26.0983,26.1504,45487.0
2016-05-10 11:20:00,35.14,35.2,35.08,35.13,42928.0,26.1504,26.1951,26.1058,26.143,42928.0
2016-05-10 11:25:00,35.14,35.15,35.02,35.15,48126.0,26.1504,26.1579,26.0611,26.1579,48126.0
2016-05-10 11:30:00,35.16,35.23,35.12,35.13,45027.0,26.1653,26.2174,26.1356,26.143,45027.0
2016-05-10 11:35:00,35.16,35.19,35.06,35.07,33836.0,26.1653,26.1876,26.0909,26.0983,33836.0
2016-05-10 11:40:00,35.07,35.09,34.92,34.94,47773.0,26.0983,26.1132,25.9867,26.0016,47773.0
2016-05-10 11:45:00,34.94,34.98,34.87,34.87,33426.0,26.0016,26.0314,25.9495,25.9495,33426.0
2016-05-10 11:50:00,34.88,34.93,34.87,34.89,21715.0,25.957,25.9942,25.9495,25.9644,21715.0
2016-05-10 11:55:00,34.88,34.9,34.81,34.87,64219.0,25.957,25.9718,25.9049,25.9495,64219.0
2016-05-10 12:00:00,34.88,34.92,34.86,34.88,58979.0,25.957,25.9867,25.9421,25.957,58979.0
2016-05-10 12:05:00,34.88,35.03,34.87,35.03,52159.0,25.957,26.0686,25.9495,26.0686,52159.0
2016-05-10 12:10:00,35.03,35.09,34.99,35.09,98365.0,26.0686,26.1132,26.0388,26.1132,98365.0
2016-05-10 12:15:00,35.09,35.1,35.0,35.01,105450.0,26.1132,26.1207,26.0463,26.0537,105450.0
2016-05-10 12:20:00,35.02,35.03,34.9,34.95,76555.0,26.0611,26.0686,25.9718,26.009,76555.0
2016-05-10 12:25:00,34.95,35.08,34.95,35.07,52091.0,26.009,26.1058,26.009,26.0983,52091.0
2016-05-10 12:30:00,35.07,35.23,35.01,35.14,135166.0,26.0983,26.2174,26.0537,26.1504,135166.0
2016-05-10 12:35:00,35.15,35.22,35.12,35.13,57009.0,26.1579,26.21,26.1356,26.143,57009.0
2016-05-10 12:40:00,35.13,35.14,35.04,35.12,86397.0,26.143,26.1504,26.076,26.1356,86397.0
2016-05-10 12:45:00,35.13,35.29,35.1,35.29,80049.0,26.143,26.2621,26.1207,26.2621,80049.0
2016-05-10 12:50:00,35.29,35.37,35.29,35.3,67423.0,26.2621,26.3216,26.2621,26.2695,67423.0
2016-05-10 12:55:00,35.3,35.32,35.25,35.32,47636.0,26.2695,26.2844,26.2323,26.2844,47636.0
2016-05-10 13:00:00,35.33,35.36,35.28,35.29,94175.0,26.2918,26.3142,26.2546,26.2621,94175.0
2016-05-10 13:05:00,35.29,35.43,35.28,35.39,39452.0,26.2621,26.3663,26.2546,26.3365,39452.0
2016-05-10 13:10:00,35.39,35.43,35.36,35.41,34447.0,26.3365,26.3663,26.3142,26.3514,34447.0
2016-05-10 13:15:00,35.41,35.41,35.31,35.32,41674.0,26.3514,26.3514,26.2769,26.2844,41674.0
2016-05-10 13:20:00,35.32,35.33,35.25,35.26,32869.0,26.2844,26.2918,26.2323,26.2397,32869.0
2016-05-10 13:25:00,35.26,35.32,35.22,35.28,53130.0,26.2397,26.2844,26.21,26.2546,53130.0
2016-05-10 13:30:00,35.27,35.28,35.15,35.18,40483.0,26.2472,26.2546,26.1579,26.1802,40483.0
2016-05-10 13:35:00,35.16,35.2,35.12,35.19,20751.0,26.1653,26.1951,26.1356,26.1876,20751.0
2016-05-10 13:40:00,35.19,35.24,35.18,35.23,14855.0,26.1876,26.2249,26.1802,26.2174,14855.0
2016-05-10 13:45:00,35.23,35.28,35.23,35.27,23019.0,26.2174,26.2546,26.2174,26.2472,23019.0
2016-05-10 13:50:00,35.27,35.3,35.21,35.27,27051.0,26.2472,26.2695,26.2025,26.2472,27051.0
2016-05-10 13:55:00,35.26,35.35,35.25,35.34,29781.0,26.2397,26.3067,26.2323,26.2993,29781.0
2016-05-10 14:00:00,35.34,35.36,35.31,35.32,42478.0,26.2993,26.3142,26.2769,26.2844,42478.0
2016-05-10 14:05:00,35.31,35.32,35.3,35.31,31938.0,26.2769,26.2844,26.2695,26.2769,31938.0
2016-05-10 14:10:00,35.32,35.35,35.29,35.3,44391.0,26.2844,26.3067,26.2621,26.2695,44391.0
2016-05-10 14:15:00,35.3,35.33,35.26,35.27,58748.0,26.2695,26.2918,26.2397,26.2472,58748.0
2016-05-10 14:20:00,35.28,35.31,35.23,35.29,61449.0,26.2546,26.2769,26.2174,26.2621,61449.0
2016-05-10 14:25:00,35.29,35.37,35.28,35.36,85507.0,26.2621,26.3216,26.2546,26.3142,85507.0
2016-05-10 14:30:00,35.36,35.37,35.34,35.37,39958.0,26.3142,26.3216,26.2993,26.3216,39958.0
2016-05-10 14:35:00,35.37,35.43,35.34,35.42,57646.0,26.3216,26.3663,26.2993,26.3588,57646.0
2016-05-10 14:40:00,35.41,35.42,35.35,35.35,65988.0,26.3514,26.3588,26.3067,26.3067,65988.0
2016-05-10 14:45:00,35.36,35.47,35.35,35.47,50288.0,26.3142,26.396,26.3067,26.396,50288.0
2016-05-10 14:50:00,35.47,35.51,35.44,35.5,81652.0,26.396,26.4258,26.3737,26.4183,81652.0
2016-05-10 14:55:00,35.5,35.5,35.36,35.37,45687.0,26.4183,26.4183,26.3142,26.3216,45687.0
2016-05-10 15:00:00,35.37,35.43,35.37,35.4,45066.0,26.3216,26.3663,26.3216,26.3439,45066.0
2016-05-10 15:05:00,35.39,35.42,35.33,35.38,53082.0,26.3365,26.3588,26.2918,26.329,53082.0
2016-05-10 15:10:00,35.37,35.37,35.3,35.32,42765.0,26.3216,26.3216,26.2695,26.2844,42765.0
2016-05-10 15:15:00,35.32,35.36,35.31,35.34,35072.0,26.2844,26.3142,26.2769,26.2993,35072.0
2016-05-10 15:20:00,35.34,35.4,35.33,35.39,49211.0,26.2993,26.3439,26.2918,26.3365,49211.0
2016-05-10 15:25:00,35.4,35.41,35.36,35.37,43562.0,26.3439,26.3514,26.3142,26.3216,43562.0
2016-05-10 15:30:00,35.37,35.39,35.34,35.35,52131.0,26.3216,26.3365,26.2993,26.3067,52131.0
2016-05-10 15:35:00,35.36,35.38,35.35,35.37,89880.0,26.3142,26.329,26.3067,26.3216,89880.0
2016-05-10 15:40:00,35.36,35.41,35.34,35.37,138080.0,26.3142,26.3514,26.2993,26.3216,138080.0
2016-05-10 15:45:00,35.37,35.4,35.36,35.39,115552.0,26.3216,26.3439,26.3142,26.3365,115552.0
2016-05-10 15:50:00,35.39,35.42,35.37,35.4,144658.0,26.3365,26.3588,26.3216,26.3439,144658.0
2016-05-10 15:55:00,35.4,35.45,35.38,35.44,274484.0,26.3439,26.3811,26.329,26.3737,274484.0
2016-05-11 09:30:00,35.42,35.54,35.06,35.06,71651.0,26.3588,26.4481,26.0909,26.0909,71651.0
2016-05-11 09:35:00,35.09,35.31,35.09,35.23,33633.0,26.1132,26.2769,26.1132,26.2174,33633.0
2016-05-11 09:40:00,35.2,35.45,35.2,35.42,29953.0,26.1951,26.3811,26.1951,26.3588,29953.0
2016-05-11 09:45:00,35.44,35.72,35.39,35.54,124028.0,26.3737,26.5821,26.3365,26.4481,124028.0
2016-05-11 09:50:00,35.55,35.59,35.41,35.43,41562.0,26.4556,26.4853,26.3514,26.3663,41562.0
2016-05-11 09:55:00,35.42,35.42,35.25,35.25,70517.0,26.3588,26.3588,26.2323,26.2323,70517.0
2016-05-11 10:00:00,35.29,35.36,35.1,35.13,63925.0,26.2621,26.3142,26.1207,26.143,63925.0
2016-05-11 10:05:00,35.14,35.31,35.13,35.27,56807.0,26.1504,26.2769,26.143,26.2472,56807.0
2016-05-11 10:10:00,35.27,35.34,35.23,35.32,37437.0,26.2472,26.2993,26.2174,26.2844,37437.0
2016-05-11 10:15:00,35.33,35.34,35.18,35.24,59899.0,26.2918,26.2993,26.1802,26.2249,59899.0
2016-05-11 10:20:00,35.24,35.38,35.21,35.37,42695.0,26.2249,26.329,26.2025,26.3216,42695.0
2016-05-11 10:25:00,35.37,35.42,35.26,35.42,55951.0,26.3216,26.3588,26.2397,26.3588,55951.0
2016-05-11 10:30:00,35.43,36.03,35.42,35.96,216125.0,26.3663,26.8128,26.3588,26.7607,216125.0
2016-05-11 10:35:00,35.96,36.12,35.96,36.04,90604.0,26.7607,26.8797,26.7607,26.8202,90604.0
2016-05-11 10:40:00,36.05,36.18,36.02,36.12,96618.0,26.8276,26.9244,26.8053,26.8797,96618.0
2016-05-11 10:45:00,36.13,36.37,36.13,36.31,119596.0,26.8872,27.0658,26.8872,27.0211,119596.0
2016-05-11 10:50:00,36.32,36.35,36.26,36.29,136138.0,27.0286,27.0509,26.9839,27.0062,136138.0
2016-05-11 10:55:00,36.3,36.45,36.26,36.44,79552.0,27.0137,27.1253,26.9839,27.1179,79552.0
2016-05-11 11:00:00,36.44,36.47,36.27,36.32,147664.0,27.1179,27.1402,26.9914,27.0286,147664.0
2016-05-11 11:05:00,36.32,36.45,36.26,36.38,183629.0,27.0286,27.1253,26.9839,27.0732,183629.0
2016-05-11 11:10:00,36.37,36.43,36.32,36.42,95491.0,27.0658,27.1104,27.0286,27.103,95491.0
2016-05-11 11:15:00,36.41,36.43,36.35,36.38,97197.0,27.0955,27.1104,27.0509,27.0732,97197.0
2016-05-11 11:20:00,36.38,36.53,36.3,36.47,109143.0,27.0732,27.1848,27.0137,27.1402,109143.0
2016-05-11 11:25:00,36.48,36.62,36.44,36.47,75934.0,27.1476,27.2518,27.1179,27.1402,75934.0
2016-05-11 11:30:00,36.47,36.55,36.36,36.53,47188.0,27.1402,27.1997,27.0583,27.1848,47188.0
2016-05-11 11:35:00,36.55,36.57,36.43,36.47,33205.0,27.1997,27.2146,27.1104,27.1402,33205.0
2016-05-11 11:40:00,36.46,36.61,36.46,36.58,30166.0,27.1328,27.2444,27.1328,27.2221,30166.0
2016-05-11 11:45:00,36.58,36.66,36.57,36.57,32762.0,27.2221,27.2816,27.2146,27.2146,32762.0
2016-05-11 11:50:00,36.58,36.58,36.51,36.52,40707.0,27.2221,27.2221,27.17,27.1774,40707.0
2016-05-11 11:55:00,36.52,36.52,36.45,36.47,41708.0,27.1774,27.1774,27.1253,27.1402,41708.0
2016-05-11 12:00:00,36.46,36.46,36.28,36.29,55913.0,27.1328,27.1328,26.9988,27.0062,55913.0
2016-05-11 12:05:00,36.29,36.3,36.23,36.27,69099.0,27.0062,27.0137,26.9616,26.9914,69099.0
2016-05-11 12:10:00,36.28,36.29,36.26,36.27,65338.0,26.9988,27.0062,26.9839,26.9914,65338.0
2016-05-11 12:15:00,36.27,36.27,36.14,36.16,63700.0,26.9914,26.9914,26.8946,26.9095,63700.0
2016-05-11 12:20:00,36.16,36.17,36.11,36.13,37710.0,26.9095,26.9169,26.8723,26.8872,37710.0
2016-05-11 12:25:00,36.13,36.14,36.09,36.1,27823.0,26.8872,26.8946,26.8574,26.8648,27823.0
2016-05-11 12:30:00,36.11,36.12,36.06,36.12,31319.0,26.8723,26.8797,26.8351,26.8797,31319.0
2016-05-11 12:35:00,36.13,36.15,36.09,36.1,24728.0,26.8872,26.9021,26.8574,26.8648,24728.0
2016-05-11 12:40:00,36.11,36.12,36.09,36.1,23944.0,26.8723,26.8797,26.8574,26.8648,23944.0
2016-05-11 12:45:00,36.11,36.13,36.06,36.09,38086.0,26.8723,26.8872,26.8351,26.8574,38086.0
2016-05-11 12:50:00,36.09,36.09,35.94,35.95,38453.0,26.8574,26.8574,26.7458,26.7532,38453.0
2016-05-11 12:55:00,35.95,36.1,35.95,36.1,19381.0,26.7532,26.8648,26.7532,26.8648,19381.0
2016-05-11 13:00:00,36.08,36.09,35.99,36.0,30542.0,26.85,26.8574,26.783,26.7904,30542.0
2016-05-11 13:05:00,36.0,36.01,35.95,35.95,19797.0,26.7904,26.7979,26.7532,26.7532,19797.0
2016-05-11 13:10:00,35.95,36.05,35.95,36.0,25669.0,26.7532,26.8276,26.7532,26.7904,25669.0
2016-05-11 13:15:00,36.0,36.0,35.94,35.95,39219.0,26.7904,26.7904,26.7458,26.7532,39219.0
2016-05-11 13:20:00,35.95,35.95,35.89,35.91,29084.0,26.7532,26.7532,26.7086,26.7235,29084.0
2016-05-11 13:25:00,35.91,35.92,35.83,35.9,37282.0,26.7235,26.7309,26.6639,26.716,37282.0
2016-05-11 13:30:00,35.9,35.98,35.9,35.95,33337.0,26.716,26.7755,26.716,26.7532,33337.0
2016-05-11 13:35:00,35.94,35.99,35.93,35.95,31443.0,26.7458,26.783,26.7383,26.7532,31443.0
2016-05-11 13:40:00,35.95,36.0,35.92,35.98,34254.0,26.7532,26.7904,26.7309,26.7755,34254.0
2016-05-11 13:45:00,35.99,36.15,35.98,36.14,36595.0,26.783,26.9021,26.7755,26.8946,36595.0
2016-05-11 13:50:00,36.14,36.16,36.09,36.1,38562.0,26.8946,26.9095,26.8574,26.8648,38562.0
2016-05-11 13:55:00,36.1,36.11,35.99,35.99,35040.0,26.8648,26.8723,26.783,26.783,35040.0
2016-05-11 14:00:00,35.99,36.03,35.95,36.0,35532.0,26.783,26.8128,26.7532,26.7904,35532.0
2016-05-11 14:05:00,36.0,36.03,35.98,36.0,37867.0,26.7904,26.8128,26.7755,26.7904,37867.0
2016-05-11 14:10:00,36.0,36.0,35.92,35.92,47603.0,26.7904,26.7904,26.7309,26.7309,47603.0
2016-05-11 14:15:00,35.93,35.93,35.86,35.91,40002.0,26.7383,26.7383,26.6862,26.7235,40002.0
2016-05-11 14:20:00,35.9,35.91,35.83,35.85,43696.0,26.716,26.7235,26.6639,26.6788,43696.0
2016-05-11 14:25:00,35.86,35.94,35.85,35.9,49596.0,26.6862,26.7458,26.6788,26.716,49596.0
2016-05-11 14:30:00,35.91,36.0,35.9,35.96,38185.0,26.7235,26.7904,26.716,26.7607,38185.0
2016-05-11 14:35:00,35.96,36.03,35.93,36.02,31410.0,26.7607,26.8128,26.7383,26.8053,31410.0
2016-05-11 14:40:00,36.02,36.07,36.01,36.02,43756.0,26.8053,26.8425,26.7979,26.8053,43756.0
2016-05-11 14:45:00,36.01,36.02,35.97,35.98,32385.0,26.7979,26.8053,26.7681,26.7755,32385.0
2016-05-11 14:50:00,35.98,36.06,35.98,35.98,33621.0,26.7755,26.8351,26.7755,26.7755,33621.0
2016-05-11 14:55:00,35.98,36.05,35.93,36.03,61045.0,26.7755,26.8276,26.7383,26.8128,61045.0
2016-05-11 15:00:00,36.02,36.02,35.97,36.0,30507.0,26.8053,26.8053,26.7681,26.7904,30507.0
2016-05-11 15:05:00,36.0,36.15,35.99,36.08,73192.0,26.7904,26.9021,26.783,26.85,73192.0
2016-05-11 15:10:00,36.08,36.12,36.05,36.05,40409.0,26.85,26.8797,26.8276,26.8276,40409.0
2016-05-11 15:15:00,36.06,36.09,36.04,36.05,30646.0,26.8351,26.8574,26.8202,26.8276,30646.0
2016-05-11 15:20:00,36.04,36.04,36.0,36.03,16545.0,26.8202,26.8202,26.7904,26.8128,16545.0
2016-05-11 15:25:00,36.03,36.06,35.98,35.98,22111.0,26.8128,26.8351,26.7755,26.7755,22111.0
2016-05-11 15:30:00,35.99,36.04,35.97,35.98,31139.0,26.783,26.8202,26.7681,26.7755,31139.0
2016-05-11 15:35:00,35.98,36.0,35.91,35.92,41535.0,26.7755,26.7904,26.7235,26.7309,41535.0
2016-05-11 15:40:00,35.91,35.92,35.82,35.87,54292.0,26.7235,26.7309,26.6565,26.6937,54292.0
2016-05-11 15:45:00,35.87,35.95,35.87,35.93,79104.0,26.6937,26.7532,26.6937,26.7383,79104.0
2016-05-11 15:50:00,35.93,35.93,35.88,35.91,85889.0,26.7383,26.7383,26.7011,26.7235,85889.0
2016-05-11 15:55:00,35.91,35.93,35.87,35.89,133284.0,26.7235,26.7383,26.6937,26.7086,133284.0
2016-05-12 09:30:00,35.9,36.5,35.85,36.42,201226.0,26.716,27.1625,26.6788,27.103,201226.0
2016-05-12 09:35:00,36.43,36.65,35.99,36.05,95590.0,27.1104,27.2741,26.783,26.8276,95590.0
2016-05-12 09:40:00,36.05,36.11,35.85,35.86,54635.0,26.8276,26.8723,26.6788,26.6862,54635.0
2016-05-12 09:45:00,35.85,35.85,35.49,35.55,68063.0,26.6788,26.6788,26.4109,26.4556,68063.0
2016-05-12 09:50:00,35.53,35.7,35.36,35.46,76792.0,26.4407,26.5672,26.3142,26.3886,76792.0
2016-05-12 09:55:00,35.44,35.53,35.34,35.36,88359.0,26.3737,26.4407,26.2993,26.3142,88359.0
2016-05-12 10:00:00,35.37,35.65,35.37,35.56,86681.0,26.3216,26.53,26.3216,26.463,86681.0
2016-05-12 10:05:00,35.56,35.62,35.29,35.32,119962.0,26.463,26.5076,26.2621,26.2844,119962.0
2016-05-12 10:10:00,35.32,35.42,35.26,35.35,62016.0,26.2844,26.3588,26.2397,26.3067,62016.0
2016-05-12 10:15:00,35.34,35.44,35.26,35.26,71733.0,26.2993,26.3737,26.2397,26.2397,71733.0
2016-05-12 10:20:00,35.27,35.34,35.15,35.34,81785.0,26.2472,26.2993,26.1579,26.2993,81785.0
2016-05-12 10:25:00,35.34,35.47,35.3,35.38,46842.0,26.2993,26.396,26.2695,26.329,46842.0
2016-05-12 10:30:00,35.37,35.41,35.31,35.38,61944.0,26.3216,26.3514,26.2769,26.329,61944.0
2016-05-12 10:35:00,35.38,35.39,35.29,35.36,44616.0,26.329,26.3365,26.2621,26.3142,44616.0
2016-05-12 10:40:00,35.36,35.47,35.21,35.43,83032.0,26.3142,26.396,26.2025,26.3663,83032.0
2016-05-12 10:45:00,35.43,35.51,35.36,35.41,56458.0,26.3663,26.4258,26.3142,26.3514,56458.0
2016-05-12 10:50:00,35.41,35.55,35.36,35.46,52225.0,26.3514,26.4556,26.3142,26.3886,52225.0
2016-05-12 10:55:00,35.46,35.5,35.38,35.46,37631.0,26.3886,26.4183,26.329,26.3886,37631.0
2016-05-12 11:00:00,35.47,35.5,35.31,35.35,54509.0,26.396,26.4183,26.2769,26.3067,54509.0
2016-05-12 11:05:00,35.35,35.35,35.14,35.23,101893.0,26.3067,26.3067,26.1504,26.2174,101893.0
2016-05-12 11:10:00,35.23,35.23,35.11,35.11,47920.0,26.2174,26.2174,26.1281,26.1281,47920.0
2016-05-12 11:15:00,35.11,35.12,35.03,35.08,53602.0,26.1281,26.1356,26.0686,26.1058,53602.0
2016-05-12 11:20:00,35.07,35.2,35.04,35.18,69756.0,26.0983,26.1951,26.076,26.1802,69756.0
2016-05-12 11:25:00,35.18,35.26,35.18,35.2,28610.0,26.1802,26.2397,26.1802,26.1951,28610.0
2016-05-12 11:30:00,35.22,35.32,35.19,35.24,37209.0,26.21,26.2844,26.1876,26.2249,37209.0
2016-05-12 11:35:00,35.25,35.32,35.24,35.27,36965.0,26.2323,26.2844,26.2249,26.2472,36965.0
2016-05-12 11:40:00,35.29,35.3,35.16,35.18,37067.0,26.2621,26.2695,26.1653,26.1802,37067.0
2016-05-12 11:45:00,35.18,35.23,35.15,35.21,28157.0,26.1802,26.2174,26.1579,26.2025,28157.0
2016-05-12 11:50:00,35.21,35.21,35.05,35.11,43653.0,26.2025,26.2025,26.0835,26.1281,43653.0
2016-05-12 11:55:00,35.11,35.13,35.06,35.1,27677.0,26.1281,26.143,26.0909,26.1207,27677.0
2016-05-12 12:00:00,35.1,35.24,35.05,35.24,50598.0,26.1207,26.2249,26.0835,26.2249,50598.0
2016-05-12 12:05:00,35.24,35.37,35.22,35.35,36013.0,26.2249,26.3216,26.21,26.3067,36013.0
2016-05-12 12:10:00,35.33,35.35,35.19,35.19,17556.0,26.2918,26.3067,26.1876,26.1876,17556.0
2016-05-12 12:15:00,35.2,35.24,35.15,35.18,24247.0,26.1951,26.2249,26.1579,26.1802,24247.0
2016-05-12 12:20:00,35.17,35.18,35.11,35.12,23249.0,26.1728,26.1802,26.1281,26.1356,23249.0
2016-05-12 12:25:00,35.13,35.16,35.08,35.13,25357.0,26.143,26.1653,26.1058,26.143,25357.0
2016-05-12 12:30:00,35.12,35.16,35.1,35.11,23990.0,26.1356,26.1653,26.1207,26.1281,23990.0
2016-05-12 12:35:00,35.11,35.15,35.04,35.08,25854.0,26.1281,26.1579,26.076,26.1058,25854.0
2016-05-12 12:40:00,35.08,35.15,35.05,35.09,19889.0,26.1058,26.1579,26.0835,26.1132,19889.0
2016-05-12 12:45:00,35.08,35.16,35.07,35.15,29268.0,26.1058,26.1653,26.0983,26.1579,29268.0
2016-05-12 12:50:00,35.16,35.19,35.11,35.13,25223.0,26.1653,26.1876,26.1281,26.143,25223.0
2016-05-12 12:55:00,35.13,35.18,35.1,35.14,20495.0,26.143,26.1802,26.1207,26.1504,20495.0
2016-05-12 13:00:00,35.15,35.18,35.05,35.05,29683.0,26.1579,26.1802,26.0835,26.0835,29683.0
2016-05-12 13:05:00,35.05,35.08,35.01,35.03,33132.0,26.0835,26.1058,26.0537,26.0686,33132.0
2016-05-12 13:10:00,35.02,35.03,34.97,34.98,52910.0,26.0611,26.0686,26.0239,26.0314,52910.0
2016-05-12 13:15:00,34.98,35.0,34.9,34.94,50409.0,26.0314,26.0463,25.9718,26.0016,50409.0
2016-05-12 13:20:00,34.95,35.01,34.94,34.97,18196.0,26.009,26.0537,26.0016,26.0239,18196.0
2016-05-12 13:25:00,34.96,35.07,34.93,35.07,17440.0,26.0165,26.0983,25.9942,26.0983,17440.0
2016-05-12 13:30:00,35.06,35.09,34.92,34.95,32510.0,26.0909,26.1132,25.9867,26.009,32510.0
2016-05-12 13:35:00,34.95,34.95,34.81,34.82,45802.0,26.009,26.009,25.9049,25.9123,45802.0
2016-05-12 13:40:00,34.82,34.89,34.81,34.83,33101.0,25.9123,25.9644,25.9049,25.9197,33101.0
2016-05-12 13:45:00,34.83,34.91,34.81,34.9,24365.0,25.9197,25.9793,25.9049,25.9718,24365.0
2016-05-12 13:50:00,34.9,34.92,34.8,34.87,37800.0,25.9718,25.9867,25.8974,25.9495,37800.0
2016-05-12 13:55:00,34.89,34.93,34.84,34.92,38845.0,25.9644,25.9942,25.9272,25.9867,38845.0
2016-05-12 14:00:00,34.91,34.92,34.83,34.84,49607.0,25.9793,25.9867,25.9197,25.9272,49607.0
2016-05-12 14:05:00,34.84,34.89,34.83,34.84,30247.0,25.9272,25.9644,25.9197,25.9272,30247.0
2016-05-12 14:10:00,34.84,35.04,34.82,35.03,30978.0,25.9272,26.076,25.9123,26.0686,30978.0
2016-05-12 14:15:00,35.02,35.04,34.99,35.0,23494.0,26.0611,26.076,26.0388,26.0463,23494.0
2016-05-12 14:20:00,35.0,35.06,34.95,34.95,39074.0,26.0463,26.0909,26.009,26.009,39074.0
2016-05-12 14:25:00,34.96,35.02,34.95,34.96,37412.0,26.0165,26.0611,26.009,26.0165,37412.0
2016-05-12 14:30:00,34.96,35.07,34.94,35.02,71645.0,26.0165,26.0983,26.0016,26.0611,71645.0
2016-05-12 14:35:00,35.02,35.07,34.99,35.02,48683.0,26.0611,26.0983,26.0388,26.0611,48683.0
2016-05-12 14:40:00,35.02,35.06,34.99,35.05,26716.0,26.0611,26.0909,26.0388,26.0835,26716.0
2016-05-12 14:45:00,35.05,35.13,35.01,35.13,33708.0,26.0835,26.143,26.0537,26.143,33708.0
2016-05-12 14:50:00,35.14,35.14,35.05,35.06,39388.0,26.1504,26.1504,26.0835,26.0909,39388.0
2016-05-12 14:55:00,35.06,35.1,34.97,34.98,54035.0,26.0909,26.1207,26.0239,26.0314,54035.0
2016-05-12 15:00:00,34.98,35.07,34.97,35.05,47285.0,26.0314,26.0983,26.0239,26.0835,47285.0
2016-05-12 15:05:00,35.04,35.08,35.01,35.03,37656.0,26.076,26.1058,26.0537,26.0686,37656.0
2016-05-12 15:10:00,35.04,35.07,35.02,35.03,29931.0,26.076,26.0983,26.0611,26.0686,29931.0
2016-05-12 15:15:00,35.03,35.07,34.98,35.01,34725.0,26.0686,26.0983,26.0314,26.0537,34725.0
2016-05-12 15:20:00,35.0,35.08,35.0,35.07,81004.0,26.0463,26.1058,26.0463,26.0983,81004.0
2016-05-12 15:25:00,35.07,35.15,35.06,35.08,104482.0,26.0983,26.1579,26.0909,26.1058,104482.0
2016-05-12 15:30:00,35.08,35.1,35.07,35.08,47221.0,26.1058,26.1207,26.0983,26.1058,47221.0
2016-05-12 15:35:00,35.08,35.11,35.06,35.07,66168.0,26.1058,26.1281,26.0909,26.0983,66168.0
2016-05-12 15:40:00,35.07,35.09,35.03,35.03,61910.0,26.0983,26.1132,26.0686,26.0686,61910.0
2016-05-12 15:45:00,35.02,35.05,35.01,35.04,64902.0,26.0611,26.0835,26.0537,26.076,64902.0
2016-05-12 15:50:00,35.03,35.04,34.93,34.97,111108.0,26.0686,26.076,25.9942,26.0239,111108.0
2016-05-12 15:55:00,34.97,35.0,34.94,34.99,142391.0,26.0239,26.0463,26.0016,26.0388,142391.0
2016-05-13 09:30:00,34.83,35.2,34.83,34.98,121605.0,25.9197,26.1951,25.9197,26.0314,121605.0
2016-05-13 09:35:00,35.05,35.2,34.97,35.2,117295.0,26.0835,26.1951,26.0239,26.1951,117295.0
2016-05-13 09:40:00,35.15,35.18,34.99,35.11,58512.0,26.1579,26.1802,26.0388,26.1281,58512.0
2016-05-13 09:45:00,35.08,35.23,35.07,35.2,62338.0,26.1058,26.2174,26.0983,26.1951,62338.0
2016-05-13 09:50:00,35.22,35.27,34.94,35.0,117238.0,26.21,26.2472,26.0016,26.0463,117238.0
2016-05-13 09:55:00,35.0,35.01,34.72,34.73,71944.0,26.0463,26.0537,25.8379,25.8453,71944.0
2016-05-13 10:00:00,34.75,34.99,34.73,34.85,118455.0,25.8602,26.0388,25.8453,25.9346,118455.0
2016-05-13 10:05:00,34.84,34.85,34.75,34.78,89378.0,25.9272,25.9346,25.8602,25.8825,89378.0
2016-05-13 10:10:00,34.77,34.79,34.67,34.78,82280.0,25.8751,25.89,25.8007,25.8825,82280.0
2016-05-13 10:15:00,34.79,34.96,34.72,34.9,61965.0,25.89,26.0165,25.8379,25.9718,61965.0
2016-05-13 10:20:00,34.89,34.94,34.83,34.91,47631.0,25.9644,26.0016,25.9197,25.9793,47631.0
2016-05-13 10:25:00,34.91,35.01,34.88,34.96,56361.0,25.9793,26.0537,25.957,26.0165,56361.0
2016-05-13 10:30:00,34.96,34.96,34.82,34.92,71372.0,26.0165,26.0165,25.9123,25.9867,71372.0
2016-05-13 10:35:00,34.92,34.98,34.86,34.96,44343.0,25.9867,26.0314,25.9421,26.0165,44343.0
2016-05-13 10:40:00,34.95,35.06,34.91,34.99,39510.0,26.009,26.0909,25.9793,26.0388,39510.0
2016-05-13 10:45:00,34.98,35.09,34.97,35.06,40064.0,26.0314,26.1132,26.0239,26.0909,40064.0
2016-05-13 10:50:00,35.05,35.12,35.04,35.05,42775.0,26.0835,26.1356,26.076,26.0835,42775.0
2016-05-13 10:55:00,35.05,35.24,35.05,35.22,57313.0,26.0835,26.2249,26.0835,26.21,57313.0
2016-05-13 11:00:00,35.24,35.35,35.23,35.35,50498.0,26.2249,26.3067,26.2174,26.3067,50498.0
2016-05-13 11:05:00,35.33,35.5,35.33,35.47,78533.0,26.2918,26.4183,26.2918,26.396,78533.0
2016-05-13 11:10:00,35.48,35.5,35.39,35.42,28505.0,26.4035,26.4183,26.3365,26.3588,28505.0
2016-05-13 11:15:00,35.42,35.55,35.42,35.55,50298.0,26.3588,26.4556,26.3588,26.4556,50298.0
2016-05-13 11:20:00,35.54,35.62,35.54,35.59,42270.0,26.4481,26.5076,26.4481,26.4853,42270.0
2016-05-13 11:25:00,35.61,35.69,35.57,35.65,48004.0,26.5002,26.5597,26.4704,26.53,48004.0
2016-05-13 11:30:00,35.66,35.66,35.57,35.57,51762.0,26.5374,26.5374,26.4704,26.4704,51762.0
2016-05-13 11:35:00,35.58,35.62,35.51,35.6,160936.0,26.4779,26.5076,26.4258,26.4928,160936.0
2016-05-13 11:40:00,35.6,35.62,35.49,35.59,203255.0,26.4928,26.5076,26.4109,26.4853,203255.0
2016-05-13 11:45:00,35.6,35.82,35.58,35.69,143783.0,26.4928,26.6565,26.4779,26.5597,143783.0
2016-05-13 11:50:00,35.69,35.79,35.59,35.77,69213.0,26.5597,26.6342,26.4853,26.6193,69213.0
2016-05-13 11:55:00,35.77,35.94,35.75,35.85,103763.0,26.6193,26.7458,26.6044,26.6788,103763.0
2016-05-13 12:00:00,35.85,35.89,35.79,35.83,56711.0,26.6788,26.7086,26.6342,26.6639,56711.0
2016-05-13 12:05:00,35.83,35.85,35.75,35.8,47493.0,26.6639,26.6788,26.6044,26.6416,47493.0
2016-05-13 12:10:00,35.82,35.83,35.73,35.73,54060.0,26.6565,26.6639,26.5895,26.5895,54060.0
2016-05-13 12:15:00,35.72,35.86,35.72,35.84,90008.0,26.5821,26.6862,26.5821,26.6714,90008.0
2016-05-13 12:20:00,35.84,35.88,35.8,35.82,72088.0,26.6714,26.7011,26.6416,26.6565,72088.0
2016-05-13 12:25:00,35.81,35.82,35.73,35.8,61791.0,26.649,26.6565,26.5895,26.6416,61791.0
2016-05-13 12:30:00,35.8,35.84,35.7,35.82,69632.0,26.6416,26.6714,26.5672,26.6565,69632.0
2016-05-13 12:35:00,35.82,35.84,35.57,35.61,128751.0,26.6565,26.6714,26.4704,26.5002,128751.0
2016-05-13 12:40:00,35.6,35.64,35.53,35.62,82060.0,26.4928,26.5225,26.4407,26.5076,82060.0
2016-05-13 12:45:00,35.61,35.61,35.51,35.58,121211.0,26.5002,26.5002,26.4258,26.4779,121211.0
2016-05-13 12:50:00,35.59,35.59,35.43,35.44,93930.0,26.4853,26.4853,26.3663,26.3737,93930.0
2016-05-13 12:55:00,35.45,35.5,35.44,35.46,49693.0,26.3811,26.4183,26.3737,26.3886,49693.0
2016-05-13 13:00:00,35.45,35.5,35.44,35.5,50428.0,26.3811,26.4183,26.3737,26.4183,50428.0
2016-05-13 13:05:00,35.49,35.49,35.39,35.44,45115.0,26.4109,26.4109,26.3365,26.3737,45115.0
2016-05-13 13:10:00,35.45,35.53,35.44,35.51,46104.0,26.3811,26.4407,26.3737,26.4258,46104.0
2016-05-13 13:15:00,35.5,35.56,35.49,35.53,58359.0,26.4183,26.463,26.4109,26.4407,58359.0
2016-05-13 13:20:00,35.54,35.54,35.37,35.39,38468.0,26.4481,26.4481,26.3216,26.3365,38468.0
2016-05-13 13:25:00,35.4,35.47,35.39,35.44,62444.0,26.3439,26.396,26.3365,26.3737,62444.0
2016-05-13 13:30:00,35.44,35.45,35.34,35.37,42216.0,26.3737,26.3811,26.2993,26.3216,42216.0
2016-05-13 13:35:00,35.37,35.42,35.36,35.36,49338.0,26.3216,26.3588,26.3142,26.3142,49338.0
2016-05-13 13:40:00,35.35,35.35,35.3,35.31,58017.0,26.3067,26.3067,26.2695,26.2769,58017.0
2016-05-13 13:45:00,35.3,35.31,35.25,35.29,37186.0,26.2695,26.2769,26.2323,26.2621,37186.0
2016-05-13 13:50:00,35.28,35.29,35.23,35.29,64147.0,26.2546,26.2621,26.2174,26.2621,64147.0
2016-05-13 13:55:00,35.28,35.32,35.26,35.3,62733.0,26.2546,26.2844,26.2397,26.2695,62733.0
2016-05-13 14:00:00,35.29,35.43,35.28,35.43,41586.0,26.2621,26.3663,26.2546,26.3663,41586.0
2016-05-13 14:05:00,35.42,35.52,35.42,35.5,66832.0,26.3588,26.4332,26.3588,26.4183,66832.0
2016-05-13 14:10:00,35.5,35.5,35.42,35.45,54475.0,26.4183,26.4183,26.3588,26.3811,54475.0
2016-05-13 14:15:00,35.45,35.51,35.45,35.5,123030.0,26.3811,26.4258,26.3811,26.4183,123030.0
2016-05-13 14:20:00,35.5,35.52,35.39,35.41,135423.0,26.4183,26.4332,26.3365,26.3514,135423.0
2016-05-13 14:25:00,35.41,35.44,35.39,35.43,56046.0,26.3514,26.3737,26.3365,26.3663,56046.0
2016-05-13 14:30:00,35.42,35.48,35.4,35.47,83098.0,26.3588,26.4035,26.3439,26.396,83098.0
2016-05-13 14:35:00,35.46,35.47,35.39,35.41,62355.0,26.3886,26.396,26.3365,26.3514,62355.0
2016-05-13 14:40:00,35.41,35.43,35.38,35.4,165148.0,26.3514,26.3663,26.329,26.3439,165148.0
2016-05-13 14:45:00,35.4,35.45,35.39,35.45,92810.0,26.3439,26.3811,26.3365,26.3811,92810.0
2016-05-13 14:50:00,35.45,35.49,35.42,35.45,89902.0,26.3811,26.4109,26.3588,26.3811,89902.0
2016-05-13 14:55:00,35.44,35.5,35.4,35.46,56034.0,26.3737,26.4183,26.3439,26.3886,56034.0
2016-05-13 15:00:00,35.46,35.47,35.43,35.46,52291.0,26.3886,26.396,26.3663,26.3886,52291.0
2016-05-13 15:05:00,35.47,35.49,35.43,35.45,37186.0,26.396,26.4109,26.3663,26.3811,37186.0
2016-05-13 15:10:00,35.45,35.54,35.45,35.52,52749.0,26.3811,26.4481,26.3811,26.4332,52749.0
2016-05-13 15:15:00,35.53,35.63,35.53,35.6,72185.0,26.4407,26.5151,26.4407,26.4928,72185.0
2016-05-13 15:20:00,35.6,35.62,35.56,35.58,56930.0,26.4928,26.5076,26.463,26.4779,56930.0
2016-05-13 15:25:00,35.58,35.58,35.54,35.57,60069.0,26.4779,26.4779,26.4481,26.4704,60069.0
2016-05-13 15:30:00,35.57,35.57,35.52,35.54,70940.0,26.4704,26.4704,26.4332,26.4481,70940.0
2016-05-13 15:35:00,35.54,35.56,35.52,35.56,79533.0,26.4481,26.463,26.4332,26.463,79533.0
2016-05-13 15:40:00,35.56,35.59,35.54,35.54,133166.0,26.463,26.4853,26.4481,26.4481,133166.0
2016-05-13 15:45:00,35.53,35.56,35.51,35.55,117001.0,26.4407,26.463,26.4258,26.4556,117001.0
2016-05-13 15:50:00,35.54,35.55,35.5,35.52,202001.0,26.4481,26.4556,26.4183,26.4332,202001.0
2016-05-13 15:55:00,35.51,35.52,35.49,35.49,247084.0,26.4258,26.4332,26.4109,26.4109,247084.0
2016-05-16 09:30:00,35.46,35.57,35.2,35.29,73540.0,26.6256,26.7082,26.4304,26.4979,73540.0
2016-05-16 09:35:00,35.32,35.45,35.2,35.25,39497.0,26.5205,26.6181,26.4304,26.4679,39497.0
2016-05-16 09:40:00,35.26,35.55,35.26,35.5,70087.0,26.4754,26.6932,26.4754,26.6556,70087.0
2016-05-16 09:45:00,35.49,35.53,35.12,35.12,62769.0,26.6481,26.6781,26.3703,26.3703,62769.0
2016-05-16 09:50:00,35.13,35.13,34.6,34.6,77654.0,26.3778,26.3778,25.9798,25.9798,77654.0
2016-05-16 09:55:00,34.6,34.73,34.45,34.45,77714.0,25.9798,26.0774,25.8672,25.8672,77714.0
2016-05-16 10:00:00,34.48,34.63,34.45,34.56,88803.0,25.8897,26.0024,25.8672,25.9498,88803.0
2016-05-16 10:05:00,34.55,34.78,34.55,34.72,82003.0,25.9423,26.115,25.9423,26.0699,82003.0
2016-05-16 10:10:00,34.72,34.83,34.65,34.74,38223.0,26.0699,26.1525,26.0174,26.085,38223.0
2016-05-16 10:15:00,34.73,34.73,34.49,34.5,47376.0,26.0774,26.0774,25.8972,25.9047,47376.0
2016-05-16 10:20:00,34.5,34.61,34.48,34.56,34586.0,25.9047,25.9873,25.8897,25.9498,34586.0
2016-05-16 10:25:00,34.55,34.78,34.54,34.67,60095.0,25.9423,26.115,25.9348,26.0324,60095.0
2016-05-16 10:30:00,34.67,34.77,34.67,34.75,100493.0,26.0324,26.1075,26.0324,26.0925,100493.0
2016-05-16 10:35:00,34.75,34.9,34.72,34.78,74472.0,26.0925,26.2051,26.0699,26.115,74472.0
2016-05-16 10:40:00,34.78,34.85,34.72,34.78,146757.0,26.115,26.1676,26.0699,26.115,146757.0
2016-05-16 10:45:00,34.78,34.85,34.73,34.82,51911.0,26.115,26.1676,26.0774,26.145,51911.0
2016-05-16 10:50:00,34.83,34.95,34.82,34.91,84309.0,26.1525,26.2426,26.145,26.2126,84309.0
2016-05-16 10:55:00,34.91,35.02,34.83,35.02,73150.0,26.2126,26.2952,26.1525,26.2952,73150.0
2016-05-16 11:00:00,35.02,35.27,34.99,35.27,120897.0,26.2952,26.4829,26.2727,26.4829,120897.0
2016-05-16 11:05:00,35.26,35.32,35.02,35.04,79584.0,26.4754,26.5205,26.2952,26.3102,79584.0
2016-05-16 11:10:00,35.04,35.06,34.89,34.93,47662.0,26.3102,26.3252,26.1976,26.2276,47662.0
2016-05-16 11:15:00,34.94,34.99,34.87,34.87,28025.0,26.2351,26.2727,26.1826,26.1826,28025.0
2016-05-16 11:20:00,34.87,34.87,34.74,34.74,39493.0,26.1826,26.1826,26.085,26.085,39493.0
2016-05-16 11:25:00,34.74,34.88,34.68,34.85,63691.0,26.085,26.1901,26.0399,26.1676,63691.0
2016-05-16 11:30:00,34.84,34.96,34.84,34.88,37334.0,26.16,26.2501,26.16,26.1901,37334.0
2016-05-16 11:35:00,34.89,34.95,34.84,34.91,37821.0,26.1976,26.2426,26.16,26.2126,37821.0
2016-05-16 11:40:00,34.9,35.15,34.9,35.13,54998.0,26.2051,26.3928,26.2051,26.3778,54998.0
2016-05-16 11:45:00,35.13,35.17,35.08,35.09,68256.0,26.3778,26.4078,26.3402,26.3478,68256.0
2016-05-16 11:50:00,35.1,35.15,34.96,35.11,64160.0,26.3553,26.3928,26.2501,26.3628,64160.0
2016-05-16 11:55:00,35.11,35.14,35.06,35.14,56671.0,26.3628,26.3853,26.3252,26.3853,56671.0
2016-05-16 12:00:00,35.14,35.15,34.91,34.92,36832.0,26.3853,26.3928,26.2126,26.2201,36832.0
2016-05-16 12:05:00,34.93,34.94,34.84,34.9,29215.0,26.2276,26.2351,26.16,26.2051,29215.0
2016-05-16 12:10:00,34.91,35.03,34.9,34.97,24124.0,26.2126,26.3027,26.2051,26.2577,24124.0
2016-05-16 12:15:00,34.96,35.05,34.95,35.03,36037.0,26.2501,26.3177,26.2426,26.3027,36037.0
2016-05-16 12:20:00,35.04,35.1,35.04,35.07,29009.0,26.3102,26.3553,26.3102,26.3327,29009.0
2016-05-16 12:25:00,35.08,35.1,35.04,35.04,56899.0,26.3402,26.3553,26.3102,26.3102,56899.0
2016-05-16 12:30:00,35.04,35.06,34.98,35.02,48400.0,26.3102,26.3252,26.2652,26.2952,48400.0
2016-05-16 12:35:00,35.02,35.06,35.0,35.02,18661.0,26.2952,26.3252,26.2802,26.2952,18661.0
2016-05-16 12:40:00,35.02,35.06,35.0,35.01,20278.0,26.2952,26.3252,26.2802,26.2877,20278.0
2016-05-16 12:45:00,35.0,35.09,34.97,34.99,70997.0,26.2802,26.3478,26.2577,26.2727,70997.0
2016-05-16 12:50:00,34.99,35.02,34.98,35.01,32529.0,26.2727,26.2952,26.2652,26.2877,32529.0
2016-05-16 12:55:00,35.0,35.02,34.97,35.01,25714.0,26.2802,26.2952,26.2577,26.2877,25714.0
2016-05-16 13:00:00,35.02,35.03,34.95,34.98,38834.0,26.2952,26.3027,26.2426,26.2652,38834.0
2016-05-16 13:05:00,34.97,34.99,34.92,34.98,18724.0,26.2577,26.2727,26.2201,26.2652,18724.0
2016-05-16 13:10:00,34.98,35.05,34.96,35.05,83465.0,26.2652,26.3177,26.2501,26.3177,83465.0
2016-05-16 13:15:00,35.05,35.12,35.02,35.12,52287.0,26.3177,26.3703,26.2952,26.3703,52287.0
2016-05-16 13:20:00,35.12,35.13,35.01,35.02,74042.0,26.3703,26.3778,26.2877,26.2952,74042.0
2016-05-16 13:25:00,35.01,35.02,34.97,34.99,54216.0,26.2877,26.2952,26.2577,26.2727,54216.0
2016-05-16 13:30:00,35.0,35.01,34.96,34.97,62018.0,26.2802,26.2877,26.2501,26.2577,62018.0
2016-05-16 13:35:00,34.98,35.02,34.96,35.02,18689.0,26.2652,26.2952,26.2501,26.2952,18689.0
2016-05-16 13:40:00,35.01,35.08,34.98,35.05,22225.0,26.2877,26.3402,26.2652,26.3177,22225.0
2016-05-16 13:45:00,35.04,35.1,35.04,35.08,22096.0,26.3102,26.3553,26.3102,26.3402,22096.0
2016-05-16 13:50:00,35.07,35.1,35.04,35.04,26380.0,26.3327,26.3553,26.3102,26.3102,26380.0
2016-05-16 13:55:00,35.04,35.11,35.03,35.11,64492.0,26.3102,26.3628,26.3027,26.3628,64492.0
2016-05-16 14:00:00,35.11,35.2,35.08,35.2,29358.0,26.3628,26.4304,26.3402,26.4304,29358.0
2016-05-16 14:05:00,35.2,35.27,35.19,35.25,44710.0,26.4304,26.4829,26.4228,26.4679,44710.0
2016-05-16 14:10:00,35.26,35.35,35.26,35.34,51664.0,26.4754,26.543,26.4754,26.5355,51664.0
2016-05-16 14:15:00,35.35,35.37,35.27,35.3,46570.0,26.543,26.558,26.4829,26.5054,46570.0
2016-05-16 14:20:00,35.29,35.32,35.19,35.25,70846.0,26.4979,26.5205,26.4228,26.4679,70846.0
2016-05-16 14:25:00,35.24,35.3,35.23,35.26,49379.0,26.4604,26.5054,26.4529,26.4754,49379.0
2016-05-16 14:30:00,35.26,35.3,35.23,35.27,52892.0,26.4754,26.5054,26.4529,26.4829,52892.0
2016-05-16 14:35:00,35.27,35.36,35.26,35.35,43698.0,26.4829,26.5505,26.4754,26.543,43698.0
2016-05-16 14:40:00,35.35,35.37,35.25,35.26,289817.0,26.543,26.558,26.4679,26.4754,289817.0
2016-05-16 14:45:00,35.27,35.38,35.27,35.31,35372.0,26.4829,26.5655,26.4829,26.5129,35372.0
2016-05-16 14:50:00,35.3,35.39,35.29,35.38,30384.0,26.5054,26.573,26.4979,26.5655,30384.0
2016-05-16 14:55:00,35.39,35.51,35.38,35.51,62229.0,26.573,26.6631,26.5655,26.6631,62229.0
2016-05-16 15:00:00,35.5,35.54,35.44,35.52,44008.0,26.6556,26.6856,26.6106,26.6706,44008.0
2016-05-16 15:05:00,35.52,35.59,35.51,35.59,56931.0,26.6706,26.7232,26.6631,26.7232,56931.0
2016-05-16 15:10:00,35.59,35.6,35.51,35.54,77026.0,26.7232,26.7307,26.6631,26.6856,77026.0
2016-05-16 15:15:00,35.54,35.6,35.52,35.57,69211.0,26.6856,26.7307,26.6706,26.7082,69211.0
2016-05-16 15:20:00,35.57,35.63,35.54,35.61,80152.0,26.7082,26.7532,26.6856,26.7382,80152.0
2016-05-16 15:25:00,35.62,35.64,35.59,35.62,59999.0,26.7457,26.7607,26.7232,26.7457,59999.0
2016-05-16 15:30:00,35.62,35.64,35.57,35.59,147148.0,26.7457,26.7607,26.7082,26.7232,147148.0
2016-05-16 15:35:00,35.6,35.67,35.58,35.66,98233.0,26.7307,26.7833,26.7157,26.7757,98233.0
2016-05-16 15:40:00,35.66,35.67,35.54,35.62,170179.0,26.7757,26.7833,26.6856,26.7457,170179.0
2016-05-16 15:45:00,35.61,35.62,35.52,35.57,182089.0,26.7382,26.7457,26.6706,26.7082,182089.0
2016-05-16 15:50:00,35.56,35.66,35.55,35.66,246212.0,26.7007,26.7757,26.6932,26.7757,246212.0
2016-05-16 15:55:00,35.66,35.67,35.58,35.63,525272.0,26.7757,26.7833,26.7157,26.7532,525272.0
2016-05-17 09:30:00,35.64,36.06,35.53,35.89,100712.0,26.7607,27.0761,26.6781,26.9484,100712.0
2016-05-17 09:35:00,35.91,36.02,35.85,35.97,52506.0,26.9635,27.0461,26.9184,27.0085,52506.0
2016-05-17 09:40:00,35.97,35.98,35.86,35.95,37888.0,27.0085,27.016,26.9259,26.9935,37888.0
2016-05-17 09:45:00,35.93,36.24,35.88,36.2,88957.0,26.9785,27.2112,26.9409,27.1812,88957.0
2016-05-17 09:50:00,36.2,36.35,36.17,36.29,53968.0,27.1812,27.2938,27.1587,27.2488,53968.0
2016-05-17 09:55:00,36.27,36.47,36.26,36.39,72754.0,27.2338,27.3839,27.2263,27.3239,72754.0
2016-05-17 10:00:00,36.36,36.5,36.26,36.43,125211.0,27.3014,27.4065,27.2263,27.3539,125211.0
2016-05-17 10:05:00,36.43,36.48,36.23,36.26,46655.0,27.3539,27.3915,27.2037,27.2263,46655.0
2016-05-17 10:10:00,36.25,36.35,36.13,36.35,64735.0,27.2188,27.2938,27.1287,27.2938,64735.0
2016-05-17 10:15:00,36.35,36.51,36.27,36.48,367886.0,27.2938,27.414,27.2338,27.3915,367886.0
2016-05-17 10:20:00,36.49,36.63,36.47,36.56,61153.0,27.399,27.5041,27.3839,27.4515,61153.0
2016-05-17 10:25:00,36.54,36.54,36.24,36.33,52691.0,27.4365,27.4365,27.2112,27.2788,52691.0
2016-05-17 10:30:00,36.33,36.38,36.18,36.36,78498.0,27.2788,27.3164,27.1662,27.3014,78498.0
2016-05-17 10:35:00,36.34,36.45,36.32,36.39,67588.0,27.2863,27.3689,27.2713,27.3239,67588.0
2016-05-17 10:40:00,36.39,36.46,36.26,36.43,40789.0,27.3239,27.3764,27.2263,27.3539,40789.0
2016-05-17 10:45:00,36.43,36.43,36.3,36.37,28052.0,27.3539,27.3539,27.2563,27.3089,28052.0
2016-05-17 10:50:00,36.37,36.43,36.36,36.42,41351.0,27.3089,27.3539,27.3014,27.3464,41351.0
2016-05-17 10:55:00,36.43,36.74,36.42,36.73,116815.0,27.3539,27.5867,27.3464,27.5792,116815.0
2016-05-17 11:00:00,36.73,36.74,36.64,36.68,43081.0,27.5792,27.5867,27.5116,27.5416,43081.0
2016-05-17 11:05:00,36.69,36.71,36.6,36.61,46232.0,27.5491,27.5642,27.4816,27.4891,46232.0
2016-05-17 11:10:00,36.62,36.7,36.6,36.6,36834.0,27.4966,27.5566,27.4816,27.4816,36834.0
2016-05-17 11:15:00,36.59,36.74,36.58,36.74,55812.0,27.4741,27.5867,27.4665,27.5867,55812.0
2016-05-17 11:20:00,36.75,36.81,36.72,36.77,117257.0,27.5942,27.6392,27.5717,27.6092,117257.0
2016-05-17 11:25:00,36.77,36.78,36.6,36.61,33950.0,27.6092,27.6167,27.4816,27.4891,33950.0
2016-05-17 11:30:00,36.6,36.69,36.58,36.62,48813.0,27.4816,27.5491,27.4665,27.4966,48813.0
2016-05-17 11:35:00,36.63,36.79,36.63,36.74,41107.0,27.5041,27.6242,27.5041,27.5867,41107.0
2016-05-17 11:40:00,36.74,36.83,36.7,36.77,57642.0,27.5867,27.6543,27.5566,27.6092,57642.0
2016-05-17 11:45:00,36.76,36.85,36.71,36.72,60355.0,27.6017,27.6693,27.5642,27.5717,60355.0
2016-05-17 11:50:00,36.74,36.84,36.69,36.7,53306.0,27.5867,27.6618,27.5491,27.5566,53306.0
2016-05-17 11:55:00,36.69,36.78,36.61,36.62,45767.0,27.5491,27.6167,27.4891,27.4966,45767.0
2016-05-17 12:00:00,36.62,36.65,36.49,36.49,30786.0,27.4966,27.5191,27.399,27.399,30786.0
2016-05-17 12:05:00,36.49,36.5,36.34,36.35,23470.0,27.399,27.4065,27.2863,27.2938,23470.0
2016-05-17 12:10:00,36.35,36.49,36.33,36.48,30622.0,27.2938,27.399,27.2788,27.3915,30622.0
2016-05-17 12:15:00,36.48,36.48,36.37,36.41,30576.0,27.3915,27.3915,27.3089,27.3389,30576.0
2016-05-17 12:20:00,36.41,36.45,36.34,36.4,20193.0,27.3389,27.3689,27.2863,27.3314,20193.0
2016-05-17 12:25:00,36.4,36.54,36.38,36.53,40475.0,27.3314,27.4365,27.3164,27.429,40475.0
2016-05-17 12:30:00,36.52,36.53,36.45,36.45,26242.0,27.4215,27.429,27.3689,27.3689,26242.0
2016-05-17 12:35:00,36.45,36.59,36.41,36.57,86105.0,27.3689,27.4741,27.3389,27.459,86105.0
2016-05-17 12:40:00,36.56,36.63,36.48,36.48,26674.0,27.4515,27.5041,27.3915,27.3915,26674.0
2016-05-17 12:45:00,36.49,36.5,36.36,36.41,47619.0,27.399,27.4065,27.3014,27.3389,47619.0
2016-05-17 12:50:00,36.4,36.56,36.39,36.53,37908.0,27.3314,27.4515,27.3239,27.429,37908.0
2016-05-17 12:55:00,36.53,36.53,36.39,36.47,19014.0,27.429,27.429,27.3239,27.3839,19014.0
2016-05-17 13:00:00,36.46,36.54,36.45,36.45,20600.0,27.3764,27.4365,27.3689,27.3689,20600.0
2016-05-17 13:05:00,36.44,36.67,36.42,36.63,39281.0,27.3614,27.5341,27.3464,27.5041,39281.0
2016-05-17 13:10:00,36.62,36.63,36.48,36.5,16699.0,27.4966,27.5041,27.3915,27.4065,16699.0
2016-05-17 13:15:00,36.49,36.6,36.45,36.6,153776.0,27.399,27.4816,27.3689,27.4816,153776.0
2016-05-17 13:20:00,36.59,36.6,36.41,36.41,39558.0,27.4741,27.4816,27.3389,27.3389,39558.0
2016-05-17 13:25:00,36.42,36.51,36.42,36.49,39347.0,27.3464,27.414,27.3464,27.399,39347.0
2016-05-17 13:30:00,36.48,36.53,36.45,36.49,42312.0,27.3915,27.429,27.3689,27.399,42312.0
2016-05-17 13:35:00,36.49,36.5,36.42,36.45,22866.0,27.399,27.4065,27.3464,27.3689,22866.0
2016-05-17 13:40:00,36.45,36.5,36.44,36.45,37532.0,27.3689,27.4065,27.3614,27.3689,37532.0
2016-05-17 13:45:00,36.46,36.51,36.45,36.46,38465.0,27.3764,27.414,27.3689,27.3764,38465.0
2016-05-17 13:50:00,36.46,36.46,36.4,36.46,58316.0,27.3764,27.3764,27.3314,27.3764,58316.0
2016-05-17 13:55:00,36.46,36.46,36.35,36.35,43191.0,27.3764,27.3764,27.2938,27.2938,43191.0
2016-05-17 14:00:00,36.34,36.35,36.25,36.3,51366.0,27.2863,27.2938,27.2188,27.2563,51366.0
2016-05-17 14:05:00,36.29,36.3,36.24,36.25,26251.0,27.2488,27.2563,27.2112,27.2188,26251.0
2016-05-17 14:10:00,36.25,36.27,36.23,36.26,27288.0,27.2188,27.2338,27.2037,27.2263,27288.0
2016-05-17 14:15:00,36.27,36.28,36.17,36.17,35823.0,27.2338,27.2413,27.1587,27.1587,35823.0
2016-05-17 14:20:00,36.17,36.2,36.11,36.13,51534.0,27.1587,27.1812,27.1136,27.1287,51534.0
2016-05-17 14:25:00,36.14,36.14,36.05,36.08,33282.0,27.1362,27.1362,27.0686,27.0911,33282.0
2016-05-17 14:30:00,36.07,36.13,36.03,36.03,42888.0,27.0836,27.1287,27.0536,27.0536,42888.0
2016-05-17 14:35:00,36.03,36.14,36.03,36.08,70860.0,27.0536,27.1362,27.0536,27.0911,70860.0
2016-05-17 14:40:00,36.08,36.1,36.03,36.03,35297.0,27.0911,27.1061,27.0536,27.0536,35297.0
2016-05-17 14:45:00,36.02,36.09,36.01,36.05,39540.0,27.0461,27.0986,27.0386,27.0686,39540.0
2016-05-17 14:50:00,36.04,36.05,35.94,36.0,50790.0,27.0611,27.0686,26.986,27.031,50790.0
2016-05-17 14:55:00,36.0,36.06,35.98,36.03,28234.0,27.031,27.0761,27.016,27.0536,28234.0
2016-05-17 15:00:00,36.03,36.15,36.01,36.12,66149.0,27.0536,27.1437,27.0386,27.1211,66149.0
2016-05-17 15:05:00,36.13,36.23,36.12,36.18,47021.0,27.1287,27.2037,27.1211,27.1662,47021.0
2016-05-17 15:10:00,36.18,36.18,36.04,36.05,26192.0,27.1662,27.1662,27.0611,27.0686,26192.0
2016-05-17 15:15:00,36.06,36.06,35.99,36.03,41408.0,27.0761,27.0761,27.0235,27.0536,41408.0
2016-05-17 15:20:00,36.03,36.08,36.02,36.03,30725.0,27.0536,27.0911,27.0461,27.0536,30725.0
2016-05-17 15:25:00,36.02,36.05,35.98,36.05,78770.0,27.0461,27.0686,27.016,27.0686,78770.0
2016-05-17 15:30:00,36.05,36.13,36.04,36.1,107238.0,27.0686,27.1287,27.0611,27.1061,107238.0
2016-05-17 15:35:00,36.11,36.14,36.05,36.09,78566.0,27.1136,27.1362,27.0686,27.0986,78566.0
2016-05-17 15:40:00,36.1,36.11,35.99,36.05,72027.0,27.1061,27.1136,27.0235,27.0686,72027.0
2016-05-17 15:45:00,36.05,36.08,35.99,36.02,103271.0,27.0686,27.0911,27.0235,27.0461,103271.0
2016-05-17 15:50:00,36.03,36.06,36.0,36.06,95268.0,27.0536,27.0761,27.031,27.0761,95268.0
2016-05-17 15:55:00,36.05,36.1,36.03,36.07,267034.0,27.0686,27.1061,27.0536,27.0836,267034.0
2016-05-18 09:30:00,36.02,36.4,36.0,36.16,71169.0,27.0461,27.3314,27.031,27.1512,71169.0
2016-05-18 09:35:00,36.13,36.26,36.13,36.25,67612.0,27.1287,27.2263,27.1287,27.2188,67612.0
2016-05-18 09:40:00,36.25,36.5,36.22,36.5,27733.0,27.2188,27.4065,27.1962,27.4065,27733.0
2016-05-18 09:45:00,36.48,36.62,36.43,36.62,45316.0,27.3915,27.4966,27.3539,27.4966,45316.0
2016-05-18 09:50:00,36.6,36.84,36.5,36.83,61783.0,27.4816,27.6618,27.4065,27.6543,61783.0
2016-05-18 09:55:00,36.82,36.85,36.75,36.82,49229.0,27.6467,27.6693,27.5942,27.6467,49229.0
2016-05-18 10:00:00,36.82,36.85,36.58,36.74,47769.0,27.6467,27.6693,27.4665,27.5867,47769.0
2016-05-18 10:05:00,36.74,36.83,36.74,36.77,55700.0,27.5867,27.6543,27.5867,27.6092,55700.0
2016-05-18 10:10:00,36.78,37.03,36.78,37.01,54975.0,27.6167,27.8044,27.6167,27.7894,54975.0
2016-05-18 10:15:00,37.0,37.0,36.84,36.92,50258.0,27.7819,27.7819,27.6618,27.7218,50258.0
2016-05-18 10:20:00,36.9,37.12,36.89,37.01,60643.0,27.7068,27.872,27.6993,27.7894,60643.0
2016-05-18 10:25:00,37.0,37.12,36.93,37.1,52298.0,27.7819,27.872,27.7293,27.857,52298.0
2016-05-18 10:30:00,37.06,37.47,36.78,37.42,137638.0,27.827,28.1348,27.6167,28.0973,137638.0
2016-05-18 10:35:00,37.44,37.54,37.25,37.37,138574.0,28.1123,28.1874,27.9696,28.0597,138574.0
2016-05-18 10:40:00,37.34,37.51,37.26,37.28,160083.0,28.0372,28.1648,27.9771,27.9921,160083.0
2016-05-18 10:45:00,37.28,37.41,37.21,37.26,65119.0,27.9921,28.0898,27.9396,27.9771,65119.0
2016-05-18 10:50:00,37.25,37.4,37.24,37.4,49093.0,27.9696,28.0822,27.9621,28.0822,49093.0
2016-05-18 10:55:00,37.4,37.41,37.03,37.09,60199.0,28.0822,28.0898,27.8044,27.8495,60199.0
2016-05-18 11:00:00,37.09,37.16,37.06,37.15,54254.0,27.8495,27.902,27.827,27.8945,54254.0
2016-05-18 11:05:00,37.14,37.15,36.84,36.93,64047.0,27.887,27.8945,27.6618,27.7293,64047.0
2016-05-18 11:10:00,36.94,37.0,36.83,36.89,64693.0,27.7369,27.7819,27.6543,27.6993,64693.0
2016-05-18 11:15:00,36.89,36.96,36.8,36.83,46091.0,27.6993,27.7519,27.6317,27.6543,46091.0
2016-05-18 11:20:00,36.84,36.93,36.8,36.81,56537.0,27.6618,27.7293,27.6317,27.6392,56537.0
2016-05-18 11:25:00,36.81,37.18,36.81,37.14,42189.0,27.6392,27.9171,27.6392,27.887,42189.0
2016-05-18 11:30:00,37.13,37.16,37.06,37.15,40918.0,27.8795,27.902,27.827,27.8945,40918.0
2016-05-18 11:35:00,37.14,37.33,37.14,37.29,44331.0,27.887,28.0297,27.887,27.9997,44331.0
2016-05-18 11:40:00,37.29,37.36,37.29,37.31,71305.0,27.9997,28.0522,27.9997,28.0147,71305.0
2016-05-18 11:45:00,37.3,37.41,37.3,37.41,53751.0,28.0072,28.0898,28.0072,28.0898,53751.0
2016-05-18 11:50:00,37.39,37.53,37.36,37.4,55404.0,28.0747,28.1799,28.0522,28.0822,55404.0
2016-05-18 11:55:00,37.39,37.49,37.35,37.48,33312.0,28.0747,28.1498,28.0447,28.1423,33312.0
2016-05-18 12:00:00,37.46,37.49,37.39,37.47,33290.0,28.1273,28.1498,28.0747,28.1348,33290.0
2016-05-18 12:05:00,37.48,37.52,37.34,37.38,41132.0,28.1423,28.1724,28.0372,28.0672,41132.0
2016-05-18 12:10:00,37.38,37.38,37.31,37.33,52101.0,28.0672,28.0672,28.0147,28.0297,52101.0
2016-05-18 12:15:00,37.32,37.37,37.27,37.3,63367.0,28.0222,28.0597,27.9846,28.0072,63367.0
2016-05-18 12:20:00,37.3,37.33,37.26,37.3,34720.0,28.0072,28.0297,27.9771,28.0072,34720.0
2016-05-18 12:25:00,37.31,37.32,37.28,37.3,42130.0,28.0147,28.0222,27.9921,28.0072,42130.0
2016-05-18 12:30:00,37.3,37.34,37.28,37.33,57453.0,28.0072,28.0372,27.9921,28.0297,57453.0
2016-05-18 12:35:00,37.34,37.35,37.18,37.21,27823.0,28.0372,28.0447,27.9171,27.9396,27823.0
2016-05-18 12:40:00,37.2,37.24,37.15,37.21,23327.0,27.9321,27.9621,27.8945,27.9396,23327.0
2016-05-18 12:45:00,37.21,37.24,37.1,37.1,21294.0,27.9396,27.9621,27.857,27.857,21294.0
2016-05-18 12:50:00,37.09,37.11,37.02,37.1,36444.0,27.8495,27.8645,27.7969,27.857,36444.0
2016-05-18 12:55:00,37.09,37.12,37.05,37.08,20771.0,27.8495,27.872,27.8194,27.842,20771.0
2016-05-18 13:00:00,37.09,37.16,37.06,37.14,47546.0,27.8495,27.902,27.827,27.887,47546.0
2016-05-18 13:05:00,37.14,37.14,37.03,37.06,38570.0,27.887,27.887,27.8044,27.827,38570.0
2016-05-18 13:10:00,37.07,37.12,37.0,37.01,30696.0,27.8345,27.872,27.7819,27.7894,30696.0
2016-05-18 13:15:00,37.01,37.06,36.96,37.04,21096.0,27.7894,27.827,27.7519,27.8119,21096.0
2016-05-18 13:20:00,37.03,37.12,37.03,37.06,26464.0,27.8044,27.872,27.8044,27.827,26464.0
2016-05-18 13:25:00,37.07,37.08,36.97,37.01,32776.0,27.8345,27.842,27.7594,27.7894,32776.0
2016-05-18 13:30:00,37.01,37.09,37.0,37.02,24232.0,27.7894,27.8495,27.7819,27.7969,24232.0
2016-05-18 13:35:00,37.02,37.11,37.02,37.09,24071.0,27.7969,27.8645,27.7969,27.8495,24071.0
2016-05-18 13:40:00,37.09,37.09,36.96,36.97,26241.0,27.8495,27.8495,27.7519,27.7594,26241.0
2016-05-18 13:45:00,36.96,37.07,36.96,37.07,22854.0,27.7519,27.8345,27.7519,27.8345,22854.0
2016-05-18 13:50:00,37.08,37.15,37.07,37.11,27016.0,27.842,27.8945,27.8345,27.8645,27016.0
2016-05-18 13:55:00,37.11,37.12,37.08,37.09,15855.0,27.8645,27.872,27.842,27.8495,15855.0
2016-05-18 14:00:00,37.09,37.09,36.84,36.86,49830.0,27.8495,27.8495,27.6618,27.6768,49830.0
2016-05-18 14:05:00,36.87,37.02,36.68,37.0,45358.0,27.6843,27.7969,27.5416,27.7819,45358.0
2016-05-18 14:10:00,37.0,37.01,36.83,36.85,30751.0,27.7819,27.7894,27.6543,27.6693,30751.0
2016-05-18 14:15:00,36.84,36.88,36.72,36.87,42633.0,27.6618,27.6918,27.5717,27.6843,42633.0
2016-05-18 14:20:00,36.88,36.88,36.74,36.8,41697.0,27.6918,27.6918,27.5867,27.6317,41697.0
2016-05-18 14:25:00,36.79,36.79,36.6,36.63,45745.0,27.6242,27.6242,27.4816,27.5041,45745.0
2016-05-18 14:30:00,36.62,36.62,36.47,36.58,45982.0,27.4966,27.4966,27.3839,27.4665,45982.0
2016-05-18 14:35:00,36.58,36.71,36.55,36.63,30426.0,27.4665,27.5642,27.444,27.5041,30426.0
2016-05-18 14:40:00,36.63,36.72,36.61,36.65,55218.0,27.5041,27.5717,27.4891,27.5191,55218.0
2016-05-18 14:45:00,36.66,36.77,36.64,36.73,39771.0,27.5266,27.6092,27.5116,27.5792,39771.0
2016-05-18 14:50:00,36.73,36.89,36.72,36.76,47916.0,27.5792,27.6993,27.5717,27.6017,47916.0
2016-05-18 14:55:00,36.76,36.77,36.65,36.7,32356.0,27.6017,27.6092,27.5191,27.5566,32356.0
2016-05-18 15:00:00,36.69,36.85,36.69,36.77,38849.0,27.5491,27.6693,27.5491,27.6092,38849.0
2016-05-18 15:05:00,36.76,36.77,36.69,36.69,34150.0,27.6017,27.6092,27.5491,27.5491,34150.0
2016-05-18 15:10:00,36.7,36.71,36.57,36.61,38263.0,27.5566,27.5642,27.459,27.4891,38263.0
2016-05-18 15:15:00,36.6,36.63,36.53,36.63,44951.0,27.4816,27.5041,27.429,27.5041,44951.0
2016-05-18 15:20:00,36.63,36.63,36.47,36.49,36932.0,27.5041,27.5041,27.3839,27.399,36932.0
2016-05-18 15:25:00,36.49,36.58,36.48,36.49,42730.0,27.399,27.4665,27.3915,27.399,42730.0
2016-05-18 15:30:00,36.49,36.61,36.49,36.59,49910.0,27.399,27.4891,27.399,27.4741,49910.0
2016-05-18 15:35:00,36.59,36.62,36.47,36.48,59372.0,27.4741,27.4966,27.3839,27.3915,59372.0
2016-05-18 15:40:00,36.48,36.6,36.47,36.59,76672.0,27.3915,27.4816,27.3839,27.4741,76672.0
2016-05-18 15:45:00,36.59,36.7,36.58,36.68,92592.0,27.4741,27.5566,27.4665,27.5416,92592.0
2016-05-18 15:50:00,36.68,36.69,36.6,36.67,94481.0,27.5416,27.5491,27.4816,27.5341,94481.0
2016-05-18 15:55:00,36.67,36.77,36.62,36.75,171226.0,27.5341,27.6092,27.4966,27.5942,171226.0
2016-05-19 09:30:00,36.13,36.5,35.98,36.5,135350.0,27.1287,27.4065,27.016,27.4065,135350.0
2016-05-19 09:35:00,36.5,37.05,36.49,37.05,83964.0,27.4065,27.8194,27.399,27.8194,83964.0
2016-05-19 09:40:00,37.05,37.12,36.85,36.93,101145.0,27.8194,27.872,27.6693,27.7293,101145.0
2016-05-19 09:45:00,36.93,37.03,36.78,36.84,95002.0,27.7293,27.8044,27.6167,27.6618,95002.0
2016-05-19 09:50:00,36.84,36.93,36.71,36.71,110497.0,27.6618,27.7293,27.5642,27.5642,110497.0
2016-05-19 09:55:00,36.71,36.73,36.51,36.56,113812.0,27.5642,27.5792,27.414,27.4515,113812.0
2016-05-19 10:00:00,36.56,36.75,36.55,36.64,109004.0,27.4515,27.5942,27.444,27.5116,109004.0
2016-05-19 10:05:00,36.63,36.63,36.49,36.49,94233.0,27.5041,27.5041,27.399,27.399,94233.0
2016-05-19 10:10:00,36.5,36.54,36.25,36.29,77559.0,27.4065,27.4365,27.2188,27.2488,77559.0
2016-05-19 10:15:00,36.28,36.39,36.26,36.29,58827.0,27.2413,27.3239,27.2263,27.2488,58827.0
2016-05-19 10:20:00,36.27,36.33,36.22,36.28,87714.0,27.2338,27.2788,27.1962,27.2413,87714.0
2016-05-19 10:25:00,36.29,36.33,36.18,36.33,65697.0,27.2488,27.2788,27.1662,27.2788,65697.0
2016-05-19 10:30:00,36.33,36.77,36.31,36.74,102375.0,27.2788,27.6092,27.2638,27.5867,102375.0
2016-05-19 10:35:00,36.75,36.8,36.47,36.49,108893.0,27.5942,27.6317,27.3839,27.399,108893.0
2016-05-19 10:40:00,36.49,36.5,36.34,36.37,82578.0,27.399,27.4065,27.2863,27.3089,82578.0
2016-05-19 10:45:00,36.35,36.39,36.27,36.38,97944.0,27.2938,27.3239,27.2338,27.3164,97944.0
2016-05-19 10:50:00,36.38,36.39,36.27,36.33,79740.0,27.3164,27.3239,27.2338,27.2788,79740.0
2016-05-19 10:55:00,36.34,36.34,36.14,36.14,74139.0,27.2863,27.2863,27.1362,27.1362,74139.0
2016-05-19 11:00:00,36.14,36.4,36.13,36.31,73744.0,27.1362,27.3314,27.1287,27.2638,73744.0
2016-05-19 11:05:00,36.3,36.41,36.23,36.34,89843.0,27.2563,27.3389,27.2037,27.2863,89843.0
2016-05-19 11:10:00,36.33,36.35,36.15,36.17,47060.0,27.2788,27.2938,27.1437,27.1587,47060.0
2016-05-19 11:15:00,36.16,36.22,36.01,36.02,43663.0,27.1512,27.1962,27.0386,27.0461,43663.0
2016-05-19 11:20:00,36.01,36.15,36.0,36.14,51596.0,27.0386,27.1437,27.031,27.1362,51596.0
2016-05-19 11:25:00,36.14,36.17,36.04,36.05,40985.0,27.1362,27.1587,27.0611,27.0686,40985.0
2016-05-19 11:30:00,36.06,36.12,36.0,36.02,67517.0,27.0761,27.1211,27.031,27.0461,67517.0
2016-05-19 11:35:00,36.02,36.08,35.96,35.97,58881.0,27.0461,27.0911,27.001,27.0085,58881.0
2016-05-19 11:40:00,35.96,36.02,35.86,35.98,76971.0,27.001,27.0461,26.9259,27.016,76971.0
2016-05-19 11:45:00,35.97,35.97,35.89,35.92,61275.0,27.0085,27.0085,26.9484,26.971,61275.0
2016-05-19 11:50:00,35.92,35.97,35.86,35.88,58488.0,26.971,27.0085,26.9259,26.9409,58488.0
2016-05-19 11:55:00,35.88,36.06,35.87,36.02,72756.0,26.9409,27.0761,26.9334,27.0461,72756.0
2016-05-19 12:00:00,36.03,36.08,36.01,36.07,41253.0,27.0536,27.0911,27.0386,27.0836,41253.0
2016-05-19 12:05:00,36.07,36.15,36.06,36.15,47929.0,27.0836,27.1437,27.0761,27.1437,47929.0
2016-05-19 12:10:00,36.14,36.15,36.06,36.06,52939.0,27.1362,27.1437,27.0761,27.0761,52939.0
2016-05-19 12:15:00,36.05,36.08,36.01,36.01,39901.0,27.0686,27.0911,27.0386,27.0386,39901.0
2016-05-19 12:20:00,36.03,36.05,35.93,36.05,37053.0,27.0536,27.0686,26.9785,27.0686,37053.0
2016-05-19 12:25:00,36.04,36.05,35.83,35.83,32108.0,27.0611,27.0686,26.9034,26.9034,32108.0
2016-05-19 12:30:00,35.82,36.0,35.79,35.98,62790.0,26.8959,27.031,26.8734,27.016,62790.0
2016-05-19 12:35:00,35.98,36.07,35.94,36.02,32827.0,27.016,27.0836,26.986,27.0461,32827.0
2016-05-19 12:40:00,36.01,36.01,35.89,35.89,27369.0,27.0386,27.0386,26.9484,26.9484,27369.0
2016-05-19 12:45:00,35.89,35.89,35.79,35.79,35657.0,26.9484,26.9484,26.8734,26.8734,35657.0
2016-05-19 12:50:00,35.8,35.81,35.7,35.72,42452.0,26.8809,26.8884,26.8058,26.8208,42452.0
2016-05-19 12:55:00,35.72,35.76,35.66,35.67,26355.0,26.8208,26.8508,26.7757,26.7833,26355.0
2016-05-19 13:00:00,35.67,35.72,35.63,35.64,53168.0,26.7833,26.8208,26.7532,26.7607,53168.0
2016-05-19 13:05:00,35.64,35.69,35.62,35.62,20858.0,26.7607,26.7983,26.7457,26.7457,20858.0
2016-05-19 13:10:00,35.63,35.77,35.6,35.77,21239.0,26.7532,26.8583,26.7307,26.8583,21239.0
2016-05-19 13:15:00,35.76,35.86,35.67,35.86,69142.0,26.8508,26.9259,26.7833,26.9259,69142.0
2016-05-19 13:20:00,35.85,35.87,35.8,35.83,78617.0,26.9184,26.9334,26.8809,26.9034,78617.0
2016-05-19 13:25:00,35.83,35.9,35.82,35.87,37263.0,26.9034,26.956,26.8959,26.9334,37263.0
2016-05-19 13:30:00,35.88,36.04,35.88,36.03,42132.0,26.9409,27.0611,26.9409,27.0536,42132.0
2016-05-19 13:35:00,36.03,36.31,36.03,36.31,161051.0,27.0536,27.2638,27.0536,27.2638,161051.0
2016-05-19 13:40:00,36.29,36.59,36.28,36.51,163836.0,27.2488,27.4741,27.2413,27.414,163836.0
2016-05-19 13:45:00,36.49,36.51,36.19,36.35,57944.0,27.399,27.414,27.1737,27.2938,57944.0
2016-05-19 13:50:00,36.33,36.54,36.17,36.44,98678.0,27.2788,27.4365,27.1587,27.3614,98678.0
2016-05-19 13:55:00,36.41,36.57,36.34,36.34,77377.0,27.3389,27.459,27.2863,27.2863,77377.0
2016-05-19 14:00:00,36.35,36.41,36.22,36.24,45278.0,27.2938,27.3389,27.1962,27.2112,45278.0
2016-05-19 14:05:00,36.28,36.3,36.17,36.2,47859.0,27.2413,27.2563,27.1587,27.1812,47859.0
2016-05-19 14:10:00,36.2,36.28,36.18,36.22,55811.0,27.1812,27.2413,27.1662,27.1962,55811.0
2016-05-19 14:15:00,36.22,36.24,36.15,36.22,41175.0,27.1962,27.2112,27.1437,27.1962,41175.0
2016-05-19 14:20:00,36.21,36.21,36.11,36.14,37349.0,27.1887,27.1887,27.1136,27.1362,37349.0
2016-05-19 14:25:00,36.14,36.17,36.03,36.06,35247.0,27.1362,27.1587,27.0536,27.0761,35247.0
2016-05-19 14:30:00,36.06,36.08,35.97,36.0,41197.0,27.0761,27.0911,27.0085,27.031,41197.0
2016-05-19 14:35:00,35.99,36.02,35.9,35.92,29776.0,27.0235,27.0461,26.956,26.971,29776.0
2016-05-19 14:40:00,35.93,35.95,35.87,35.88,36689.0,26.9785,26.9935,26.9334,26.9409,36689.0
2016-05-19 14:45:00,35.89,35.95,35.84,35.91,48743.0,26.9484,26.9935,26.9109,26.9635,48743.0
2016-05-19 14:50:00,35.9,35.9,35.82,35.83,36639.0,26.956,26.956,26.8959,26.9034,36639.0
2016-05-19 14:55:00,35.83,35.89,35.71,35.71,53216.0,26.9034,26.9484,26.8133,26.8133,53216.0
2016-05-19 15:00:00,35.71,35.97,35.71,35.95,70451.0,26.8133,27.0085,26.8133,26.9935,70451.0
2016-05-19 15:05:00,35.96,36.09,35.96,36.04,59372.0,27.001,27.0986,27.001,27.0611,59372.0
2016-05-19 15:10:00,36.05,36.08,35.98,36.0,48018.0,27.0686,27.0911,27.016,27.031,48018.0
2016-05-19 15:15:00,36.0,36.06,35.92,36.05,49636.0,27.031,27.0761,26.971,27.0686,49636.0
2016-05-19 15:20:00,36.05,36.12,36.04,36.08,67404.0,27.0686,27.1211,27.0611,27.0911,67404.0
2016-05-19 15:25:00,36.08,36.09,36.01,36.04,62991.0,27.0911,27.0986,27.0386,27.0611,62991.0
2016-05-19 15:30:00,36.05,36.07,36.0,36.04,63770.0,27.0686,27.0836,27.031,27.0611,63770.0
2016-05-19 15:35:00,36.04,36.12,36.01,36.12,129934.0,27.0611,27.1211,27.0386,27.1211,129934.0
2016-05-19 15:40:00,36.13,36.17,36.1,36.11,166867.0,27.1287,27.1587,27.1061,27.1136,166867.0
2016-05-19 15:45:00,36.12,36.17,36.1,36.12,108299.0,27.1211,27.1587,27.1061,27.1211,108299.0
2016-05-19 15:50:00,36.13,36.16,36.09,36.14,126009.0,27.1287,27.1512,27.0986,27.1362,126009.0
2016-05-19 15:55:00,36.14,36.14,36.07,36.09,223007.0,27.1362,27.1362,27.0836,27.0986,223007.0
2016-05-20 09:30:00,36.28,36.3,36.01,36.17,183233.0,27.2413,27.2563,27.0386,27.1587,183233.0
2016-05-20 09:35:00,36.17,36.35,36.1,36.11,21566.0,27.1587,27.2938,27.1061,27.1136,21566.0
2016-05-20 09:40:00,36.08,36.17,36.0,36.05,55076.0,27.0911,27.1587,27.031,27.0686,55076.0
2016-05-20 09:45:00,36.04,36.04,35.66,35.75,99911.0,27.0611,27.0611,26.7757,26.8433,99911.0
2016-05-20 09:50:00,35.73,35.85,35.54,35.54,69740.0,26.8283,26.9184,26.6856,26.6856,69740.0
2016-05-20 09:55:00,35.54,35.76,35.5,35.75,77067.0,26.6856,26.8508,26.6556,26.8433,77067.0
2016-05-20 10:00:00,35.76,35.79,35.69,35.76,62639.0,26.8508,26.8734,26.7983,26.8508,62639.0
2016-05-20 10:05:00,35.74,35.96,35.73,35.92,50694.0,26.8358,27.001,26.8283,26.971,50694.0
2016-05-20 10:10:00,35.91,35.98,35.86,35.87,29772.0,26.9635,27.016,26.9259,26.9334,29772.0
2016-05-20 10:15:00,35.88,36.09,35.88,36.02,57302.0,26.9409,27.0986,26.9409,27.0461,57302.0
2016-05-20 10:20:00,36.04,36.12,35.93,35.98,45455.0,27.0611,27.1211,26.9785,27.016,45455.0
2016-05-20 10:25:00,35.98,35.98,35.83,35.87,41808.0,27.016,27.016,26.9034,26.9334,41808.0
2016-05-20 10:30:00,35.86,35.88,35.78,35.78,15927.0,26.9259,26.9409,26.8659,26.8659,15927.0
2016-05-20 10:35:00,35.78,35.86,35.78,35.85,61500.0,26.8659,26.9259,26.8659,26.9184,61500.0
2016-05-20 10:40:00,35.86,36.02,35.85,36.0,54261.0,26.9259,27.0461,26.9184,27.031,54261.0
2016-05-20 10:45:00,36.0,36.14,36.0,36.14,26932.0,27.031,27.1362,27.031,27.1362,26932.0
2016-05-20 10:50:00,36.15,36.23,36.14,36.2,23426.0,27.1437,27.2037,27.1362,27.1812,23426.0
2016-05-20 10:55:00,36.2,36.21,36.07,36.13,26900.0,27.1812,27.1887,27.0836,27.1287,26900.0
2016-05-20 11:00:00,36.13,36.18,36.07,36.11,32114.0,27.1287,27.1662,27.0836,27.1136,32114.0
2016-05-20 11:05:00,36.11,36.16,36.01,36.02,37989.0,27.1136,27.1512,27.0386,27.0461,37989.0
2016-05-20 11:10:00,36.03,36.06,36.01,36.04,30403.0,27.0536,27.0761,27.0386,27.0611,30403.0
2016-05-20 11:15:00,36.04,36.05,35.99,36.04,30029.0,27.0611,27.0686,27.0235,27.0611,30029.0
2016-05-20 11:20:00,36.03,36.13,36.03,36.11,61682.0,27.0536,27.1287,27.0536,27.1136,61682.0
2016-05-20 11:25:00,36.11,36.21,36.1,36.11,55015.0,27.1136,27.1887,27.1061,27.1136,55015.0
2016-05-20 11:30:00,36.11,36.13,36.01,36.06,32928.0,27.1136,27.1287,27.0386,27.0761,32928.0
2016-05-20 11:35:00,36.07,36.1,35.99,36.0,36787.0,27.0836,27.1061,27.0235,27.031,36787.0
2016-05-20 11:40:00,35.99,36.03,35.99,36.01,34440.0,27.0235,27.0536,27.0235,27.0386,34440.0
2016-05-20 11:45:00,36.01,36.1,35.98,36.05,94645.0,27.0386,27.1061,27.016,27.0686,94645.0
2016-05-20 11:50:00,36.05,36.05,36.0,36.01,52824.0,27.0686,27.0686,27.031,27.0386,52824.0
2016-05-20 11:55:00,36.01,36.06,36.0,36.04,22893.0,27.0386,27.0761,27.031,27.0611,22893.0
2016-05-20 12:00:00,36.03,36.04,36.0,36.01,36598.0,27.0536,27.0611,27.031,27.0386,36598.0
2016-05-20 12:05:00,36.02,36.05,36.01,36.04,20284.0,27.0461,27.0686,27.0386,27.0611,20284.0
2016-05-20 12:10:00,36.03,36.09,36.0,36.08,70431.0,27.0536,27.0986,27.031,27.0911,70431.0
2016-05-20 12:15:00,36.07,36.15,36.05,36.15,93950.0,27.0836,27.1437,27.0686,27.1437,93950.0
2016-05-20 12:20:00,36.15,36.37,36.15,36.35,41155.0,27.1437,27.3089,27.1437,27.2938,41155.0
2016-05-20 12:25:00,36.35,36.36,36.3,36.35,37821.0,27.2938,27.3014,27.2563,27.2938,37821.0
2016-05-20 12:30:00,36.35,36.36,36.29,36.33,17821.0,27.2938,27.3014,27.2488,27.2788,17821.0
2016-05-20 12:35:00,36.33,36.43,36.29,36.43,23991.0,27.2788,27.3539,27.2488,27.3539,23991.0
2016-05-20 12:40:00,36.43,36.43,36.36,36.38,18219.0,27.3539,27.3539,27.3014,27.3164,18219.0
2016-05-20 12:45:00,36.38,36.4,36.35,36.37,17141.0,27.3164,27.3314,27.2938,27.3089,17141.0
2016-05-20 12:50:00,36.38,36.38,36.22,36.22,32428.0,27.3164,27.3164,27.1962,27.1962,32428.0
2016-05-20 12:55:00,36.23,36.23,36.19,36.2,16371.0,27.2037,27.2037,27.1737,27.1812,16371.0
2016-05-20 13:00:00,36.19,36.2,36.09,36.1,29851.0,27.1737,27.1812,27.0986,27.1061,29851.0
2016-05-20 13:05:00,36.09,36.11,36.07,36.07,23939.0,27.0986,27.1136,27.0836,27.0836,23939.0
2016-05-20 13:10:00,36.07,36.09,36.03,36.03,31873.0,27.0836,27.0986,27.0536,27.0536,31873.0
2016-05-20 13:15:00,36.03,36.06,36.0,36.03,33221.0,27.0536,27.0761,27.031,27.0536,33221.0
2016-05-20 13:20:00,36.02,36.07,36.01,36.06,24514.0,27.0461,27.0836,27.0386,27.0761,24514.0
2016-05-20 13:25:00,36.05,36.09,36.05,36.07,27425.0,27.0686,27.0986,27.0686,27.0836,27425.0
2016-05-20 13:30:00,36.07,36.1,36.05,36.05,25409.0,27.0836,27.1061,27.0686,27.0686,25409.0
2016-05-20 13:35:00,36.05,36.08,36.02,36.03,23151.0,27.0686,27.0911,27.0461,27.0536,23151.0
2016-05-20 13:40:00,36.02,36.07,35.99,36.01,26933.0,27.0461,27.0836,27.0235,27.0386,26933.0
2016-05-20 13:45:00,36.0,36.05,35.99,36.04,26297.0,27.031,27.0686,27.0235,27.0611,26297.0
2016-05-20 13:50:00,36.04,36.09,36.03,36.08,10959.0,27.0611,27.0986,27.0536,27.0911,10959.0
2016-05-20 13:55:00,36.09,36.13,36.08,36.13,15134.0,27.0986,27.1287,27.0911,27.1287,15134.0
2016-05-20 14:00:00,36.12,36.16,36.12,36.14,17325.0,27.1211,27.1512,27.1211,27.1362,17325.0
2016-05-20 14:05:00,36.15,36.18,36.15,36.18,19587.0,27.1437,27.1662,27.1437,27.1662,19587.0
2016-05-20 14:10:00,36.17,36.23,36.16,36.16,17278.0,27.1587,27.2037,27.1512,27.1512,17278.0
2016-05-20 14:15:00,36.16,36.19,36.16,36.19,9492.0,27.1512,27.1737,27.1512,27.1737,9492.0
2016-05-20 14:20:00,36.19,36.2,36.12,36.16,47959.0,27.1737,27.1812,27.1211,27.1512,47959.0
2016-05-20 14:25:00,36.16,36.2,36.15,36.19,15020.0,27.1512,27.1812,27.1437,27.1737,15020.0
2016-05-20 14:30:00,36.18,36.25,36.15,36.25,37956.0,27.1662,27.2188,27.1437,27.2188,37956.0
2016-05-20 14:35:00,36.25,36.3,36.24,36.26,33717.0,27.2188,27.2563,27.2112,27.2263,33717.0
2016-05-20 14:40:00,36.25,36.26,36.21,36.22,18616.0,27.2188,27.2263,27.1887,27.1962,18616.0
2016-05-20 14:45:00,36.22,36.26,36.21,36.23,40896.0,27.1962,27.2263,27.1887,27.2037,40896.0
2016-05-20 14:50:00,36.23,36.29,36.23,36.25,25849.0,27.2037,27.2488,27.2037,27.2188,25849.0
2016-05-20 14:55:00,36.25,36.29,36.24,36.26,28951.0,27.2188,27.2488,27.2112,27.2263,28951.0
2016-05-20 15:00:00,36.26,36.3,36.25,36.26,30424.0,27.2263,27.2563,27.2188,27.2263,30424.0
2016-05-20 15:05:00,36.25,36.3,36.21,36.3,39340.0,27.2188,27.2563,27.1887,27.2563,39340.0
2016-05-20 15:10:00,36.3,36.38,36.29,36.38,29066.0,27.2563,27.3164,27.2488,27.3164,29066.0
2016-05-20 15:15:00,36.38,36.38,36.34,36.36,33653.0,27.3164,27.3164,27.2863,27.3014,33653.0
2016-05-20 15:20:00,36.36,36.38,36.34,36.35,47936.0,27.3014,27.3164,27.2863,27.2938,47936.0
2016-05-20 15:25:00,36.35,36.44,36.35,36.42,45409.0,27.2938,27.3614,27.2938,27.3464,45409.0
2016-05-20 15:30:00,36.42,36.51,36.41,36.47,118885.0,27.3464,27.414,27.3389,27.3839,118885.0
2016-05-20 15:35:00,36.47,36.52,36.46,36.51,67989.0,27.3839,27.4215,27.3764,27.414,67989.0
2016-05-20 15:40:00,36.51,36.56,36.49,36.55,81197.0,27.414,27.4515,27.399,27.444,81197.0
2016-05-20 15:45:00,36.54,36.58,36.53,36.58,102990.0,27.4365,27.4665,27.429,27.4665,102990.0
2016-05-20 15:50:00,36.57,36.58,36.53,36.58,118151.0,27.459,27.4665,27.429,27.4665,118151.0
2016-05-20 15:55:00,36.57,36.64,36.52,36.62,313465.0,27.459,27.5116,27.4215,27.4966,313465.0
2016-05-23 09:30:00,36.41,36.6,36.33,36.49,74275.0,27.3389,27.4816,27.2788,27.399,74275.0
2016-05-23 09:35:00,36.49,36.57,36.44,36.49,12149.0,27.399,27.459,27.3614,27.399,12149.0
2016-05-23 09:40:00,36.47,36.67,36.34,36.42,65038.0,27.3839,27.5341,27.2863,27.3464,65038.0
2016-05-23 09:45:00,36.41,36.61,36.25,36.6,57489.0,27.3389,27.4891,27.2188,27.4816,57489.0
2016-05-23 09:50:00,36.6,36.65,36.45,36.57,46937.0,27.4816,27.5191,27.3689,27.459,46937.0
2016-05-23 09:55:00,36.56,36.8,36.54,36.79,43876.0,27.4515,27.6317,27.4365,27.6242,43876.0
2016-05-23 10:00:00,36.79,36.98,36.75,36.93,104168.0,27.6242,27.7669,27.5942,27.7293,104168.0
2016-05-23 10:05:00,36.92,37.09,36.86,36.9,44004.0,27.7218,27.8495,27.6768,27.7068,44004.0
2016-05-23 10:10:00,36.89,36.93,36.72,36.86,28313.0,27.6993,27.7293,27.5717,27.6768,28313.0
2016-05-23 10:15:00,36.85,36.85,36.75,36.85,50425.0,27.6693,27.6693,27.5942,27.6693,50425.0
2016-05-23 10:20:00,36.85,36.89,36.66,36.71,54661.0,27.6693,27.6993,27.5266,27.5642,54661.0
2016-05-23 10:25:00,36.71,36.71,36.56,36.66,24259.0,27.5642,27.5642,27.4515,27.5266,24259.0
2016-05-23 10:30:00,36.64,36.68,36.52,36.59,42535.0,27.5116,27.5416,27.4215,27.4741,42535.0
2016-05-23 10:35:00,36.59,36.6,36.43,36.45,22124.0,27.4741,27.4816,27.3539,27.3689,22124.0
2016-05-23 10:40:00,36.45,36.5,36.4,36.43,18055.0,27.3689,27.4065,27.3314,27.3539,18055.0
2016-05-23 10:45:00,36.43,36.45,36.27,36.32,25511.0,27.3539,27.3689,27.2338,27.2713,25511.0
2016-05-23 10:50:00,36.33,36.39,36.32,36.38,19045.0,27.2788,27.3239,27.2713,27.3164,19045.0
2016-05-23 10:55:00,36.38,36.46,36.37,36.46,31859.0,27.3164,27.3764,27.3089,27.3764,31859.0
2016-05-23 11:00:00,36.45,36.48,36.41,36.45,24399.0,27.3689,27.3915,27.3389,27.3689,24399.0
2016-05-23 11:05:00,36.45,36.49,36.36,36.37,19915.0,27.3689,27.399,27.3014,27.3089,19915.0
2016-05-23 11:10:00,36.37,36.37,36.25,36.33,28919.0,27.3089,27.3089,27.2188,27.2788,28919.0
2016-05-23 11:15:00,36.33,36.41,36.3,36.33,23851.0,27.2788,27.3389,27.2563,27.2788,23851.0
2016-05-23 11:20:00,36.34,36.37,36.28,36.28,18223.0,27.2863,27.3089,27.2413,27.2413,18223.0
2016-05-23 11:25:00,36.27,36.29,36.22,36.29,29651.0,27.2338,27.2488,27.1962,27.2488,29651.0
2016-05-23 11:30:00,36.3,36.32,36.12,36.16,27478.0,27.2563,27.2713,27.1211,27.1512,27478.0
2016-05-23 11:35:00,36.16,36.19,36.11,36.14,32469.0,27.1512,27.1737,27.1136,27.1362,32469.0
2016-05-23 11:40:00,36.12,36.15,36.05,36.09,38348.0,27.1211,27.1437,27.0686,27.0986,38348.0
2016-05-23 11:45:00,36.09,36.14,36.06,36.13,22378.0,27.0986,27.1362,27.0761,27.1287,22378.0
2016-05-23 11:50:00,36.13,36.13,36.01,36.07,27356.0,27.1287,27.1287,27.0386,27.0836,27356.0
2016-05-23 11:55:00,36.08,36.1,36.01,36.04,31888.0,27.0911,27.1061,27.0386,27.0611,31888.0
2016-05-23 12:00:00,36.04,36.13,36.04,36.13,22841.0,27.0611,27.1287,27.0611,27.1287,22841.0
2016-05-23 12:05:00,36.13,36.16,36.12,36.14,12164.0,27.1287,27.1512,27.1211,27.1362,12164.0
2016-05-23 12:10:00,36.15,36.28,36.14,36.23,42054.0,27.1437,27.2413,27.1362,27.2037,42054.0
2016-05-23 12:15:00,36.24,36.26,36.22,36.26,8439.0,27.2112,27.2263,27.1962,27.2263,8439.0
2016-05-23 12:20:00,36.26,36.29,36.25,36.26,22239.0,27.2263,27.2488,27.2188,27.2263,22239.0
2016-05-23 12:25:00,36.25,36.28,36.2,36.24,15288.0,27.2188,27.2413,27.1812,27.2112,15288.0
2016-05-23 12:30:00,36.24,36.25,36.17,36.19,10924.0,27.2112,27.2188,27.1587,27.1737,10924.0
2016-05-23 12:35:00,36.18,36.22,36.16,36.21,12996.0,27.1662,27.1962,27.1512,27.1887,12996.0
2016-05-23 12:40:00,36.2,36.21,36.15,36.18,18966.0,27.1812,27.1887,27.1437,27.1662,18966.0
2016-05-23 12:45:00,36.18,36.19,36.12,36.13,12207.0,27.1662,27.1737,27.1211,27.1287,12207.0
2016-05-23 12:50:00,36.14,36.15,36.12,36.14,13655.0,27.1362,27.1437,27.1211,27.1362,13655.0
2016-05-23 12:55:00,36.15,36.15,36.08,36.09,18484.0,27.1437,27.1437,27.0911,27.0986,18484.0
2016-05-23 13:00:00,36.09,36.17,36.09,36.16,36403.0,27.0986,27.1587,27.0986,27.1512,36403.0
2016-05-23 13:05:00,36.15,36.17,36.14,36.14,13710.0,27.1437,27.1587,27.1362,27.1362,13710.0
2016-05-23 13:10:00,36.14,36.15,36.04,36.08,23095.0,27.1362,27.1437,27.0611,27.0911,23095.0
2016-05-23 13:15:00,36.07,36.08,36.0,36.01,45034.0,27.0836,27.0911,27.031,27.0386,45034.0
2016-05-23 13:20:00,36.02,36.03,35.97,35.98,20530.0,27.0461,27.0536,27.0085,27.016,20530.0
2016-05-23 13:25:00,35.98,36.04,35.97,36.04,21601.0,27.016,27.0611,27.0085,27.0611,21601.0
2016-05-23 13:30:00,36.03,36.06,36.01,36.01,19230.0,27.0536,27.0761,27.0386,27.0386,19230.0
2016-05-23 13:35:00,36.0,36.02,35.98,36.01,20689.0,27.031,27.0461,27.016,27.0386,20689.0
2016-05-23 13:40:00,36.01,36.02,35.92,35.94,22216.0,27.0386,27.0461,26.971,26.986,22216.0
2016-05-23 13:45:00,35.94,35.95,35.93,35.94,7169.0,26.986,26.9935,26.9785,26.986,7169.0
2016-05-23 13:50:00,35.94,35.95,35.92,35.94,13596.0,26.986,26.9935,26.971,26.986,13596.0
2016-05-23 13:55:00,35.95,35.96,35.89,35.89,31580.0,26.9935,27.001,26.9484,26.9484,31580.0
2016-05-23 14:00:00,35.9,35.93,35.88,35.9,28195.0,26.956,26.9785,26.9409,26.956,28195.0
2016-05-23 14:05:00,35.91,35.91,35.85,35.89,43870.0,26.9635,26.9635,26.9184,26.9484,43870.0
2016-05-23 14:10:00,35.89,35.91,35.86,35.87,13991.0,26.9484,26.9635,26.9259,26.9334,13991.0
2016-05-23 14:15:00,35.87,35.89,35.81,35.82,19446.0,26.9334,26.9484,26.8884,26.8959,19446.0
2016-05-23 14:20:00,35.81,35.84,35.8,35.8,29519.0,26.8884,26.9109,26.8809,26.8809,29519.0
2016-05-23 14:25:00,35.79,35.84,35.76,35.81,42448.0,26.8734,26.9109,26.8508,26.8884,42448.0
2016-05-23 14:30:00,35.81,35.9,35.8,35.89,15636.0,26.8884,26.956,26.8809,26.9484,15636.0
2016-05-23 14:35:00,35.9,35.91,35.82,35.85,19136.0,26.956,26.9635,26.8959,26.9184,19136.0
2016-05-23 14:40:00,35.86,35.87,35.84,35.86,19218.0,26.9259,26.9334,26.9109,26.9259,19218.0
2016-05-23 14:45:00,35.86,35.87,35.82,35.84,13507.0,26.9259,26.9334,26.8959,26.9109,13507.0
2016-05-23 14:50:00,35.85,35.86,35.81,35.81,40013.0,26.9184,26.9259,26.8884,26.8884,40013.0
2016-05-23 14:55:00,35.82,35.83,35.72,35.73,52751.0,26.8959,26.9034,26.8208,26.8283,52751.0
2016-05-23 15:00:00,35.73,35.76,35.72,35.74,35282.0,26.8283,26.8508,26.8208,26.8358,35282.0
2016-05-23 15:05:00,35.75,35.78,35.71,35.71,38161.0,26.8433,26.8659,26.8133,26.8133,38161.0
2016-05-23 15:10:00,35.71,35.72,35.69,35.7,37620.0,26.8133,26.8208,26.7983,26.8058,37620.0
2016-05-23 15:15:00,35.69,35.7,35.66,35.68,31323.0,26.7983,26.8058,26.7757,26.7908,31323.0
2016-05-23 15:20:00,35.67,35.72,35.67,35.69,49697.0,26.7833,26.8208,26.7833,26.7983,49697.0
2016-05-23 15:25:00,35.68,35.72,35.68,35.7,43743.0,26.7908,26.8208,26.7908,26.8058,43743.0
2016-05-23 15:30:00,35.7,35.76,35.7,35.72,77496.0,26.8058,26.8508,26.8058,26.8208,77496.0
2016-05-23 15:35:00,35.73,35.73,35.68,35.71,78049.0,26.8283,26.8283,26.7908,26.8133,78049.0
2016-05-23 15:40:00,35.71,35.74,35.66,35.7,111031.0,26.8133,26.8358,26.7757,26.8058,111031.0
2016-05-23 15:45:00,35.7,35.72,35.65,35.67,64496.0,26.8058,26.8208,26.7682,26.7833,64496.0
2016-05-23 15:50:00,35.68,35.68,35.59,35.61,174539.0,26.7908,26.7908,26.7232,26.7382,174539.0
2016-05-23 15:55:00,35.61,35.61,35.55,35.59,201791.0,26.7382,26.7382,26.6932,26.7232,201791.0
2016-05-24 09:30:00,35.77,35.91,35.66,35.83,69362.0,26.8583,26.9635,26.7757,26.9034,69362.0
2016-05-24 09:35:00,35.86,35.87,35.57,35.65,31583.0,26.9259,26.9334,26.7082,26.7682,31583.0
2016-05-24 09:40:00,35.62,35.62,35.4,35.44,57515.0,26.7457,26.7457,26.5805,26.6106,57515.0
2016-05-24 09:45:00,35.46,35.69,35.45,35.52,49291.0,26.6256,26.7983,26.6181,26.6706,49291.0
2016-05-24 09:50:00,35.52,35.68,35.47,35.68,77923.0,26.6706,26.7908,26.6331,26.7908,77923.0
2016-05-24 09:55:00,35.7,35.74,35.59,35.65,93444.0,26.8058,26.8358,26.7232,26.7682,93444.0
2016-05-24 10:00:00,35.63,35.72,35.6,35.7,67484.0,26.7532,26.8208,26.7307,26.8058,67484.0
2016-05-24 10:05:00,35.69,35.88,35.68,35.85,128828.0,26.7983,26.9409,26.7908,26.9184,128828.0
2016-05-24 10:10:00,35.84,36.06,35.84,35.93,100599.0,26.9109,27.0761,26.9109,26.9785,100599.0
2016-05-24 10:15:00,35.93,35.96,35.88,35.91,49260.0,26.9785,27.001,26.9409,26.9635,49260.0
2016-05-24 10:20:00,35.91,35.99,35.88,35.99,34778.0,26.9635,27.0235,26.9409,27.0235,34778.0
2016-05-24 10:25:00,36.0,36.03,35.94,36.0,39897.0,27.031,27.0536,26.986,27.031,39897.0
2016-05-24 10:30:00,36.02,36.02,35.94,35.94,35135.0,27.0461,27.0461,26.986,26.986,35135.0
2016-05-24 10:35:00,35.95,36.17,35.93,36.11,115890.0,26.9935,27.1587,26.9785,27.1136,115890.0
2016-05-24 10:40:00,36.12,36.19,36.02,36.13,65552.0,27.1211,27.1737,27.0461,27.1287,65552.0
2016-05-24 10:45:00,36.13,36.13,35.93,35.97,36673.0,27.1287,27.1287,26.9785,27.0085,36673.0
2016-05-24 10:50:00,35.97,35.98,35.82,35.82,21259.0,27.0085,27.016,26.8959,26.8959,21259.0
2016-05-24 10:55:00,35.82,35.83,35.72,35.78,44990.0,26.8959,26.9034,26.8208,26.8659,44990.0
2016-05-24 11:00:00,35.78,35.93,35.78,35.89,28755.0,26.8659,26.9785,26.8659,26.9484,28755.0
2016-05-24 11:05:00,35.88,35.9,35.84,35.85,38519.0,26.9409,26.956,26.9109,26.9184,38519.0
2016-05-24 11:10:00,35.86,35.93,35.83,35.86,70338.0,26.9259,26.9785,26.9034,26.9259,70338.0
2016-05-24 11:15:00,35.86,35.9,35.85,35.87,21497.0,26.9259,26.956,26.9184,26.9334,21497.0
2016-05-24 11:20:00,35.88,35.98,35.87,35.96,42316.0,26.9409,27.016,26.9334,27.001,42316.0
2016-05-24 11:25:00,35.96,35.96,35.89,35.9,26929.0,27.001,27.001,26.9484,26.956,26929.0
2016-05-24 11:30:00,35.9,35.91,35.8,35.8,31447.0,26.956,26.9635,26.8809,26.8809,31447.0
2016-05-24 11:35:00,35.79,35.82,35.71,35.71,31518.0,26.8734,26.8959,26.8133,26.8133,31518.0
2016-05-24 11:40:00,35.7,35.72,35.65,35.69,43652.0,26.8058,26.8208,26.7682,26.7983,43652.0
2016-05-24 11:45:00,35.7,35.79,35.7,35.78,21921.0,26.8058,26.8734,26.8058,26.8659,21921.0
2016-05-24 11:50:00,35.78,35.84,35.76,35.84,21203.0,26.8659,26.9109,26.8508,26.9109,21203.0
2016-05-24 11:55:00,35.85,35.86,35.78,35.8,21754.0,26.9184,26.9259,26.8659,26.8809,21754.0
2016-05-24 12:00:00,35.8,35.84,35.73,35.73,27354.0,26.8809,26.9109,26.8283,26.8283,27354.0
2016-05-24 12:05:00,35.74,35.74,35.67,35.67,29901.0,26.8358,26.8358,26.7833,26.7833,29901.0
2016-05-24 12:10:00,35.67,35.75,35.66,35.75,31412.0,26.7833,26.8433,26.7757,26.8433,31412.0
2016-05-24 12:15:00,35.74,35.76,35.65,35.65,38112.0,26.8358,26.8508,26.7682,26.7682,38112.0
2016-05-24 12:20:00,35.66,35.73,35.65,35.66,29892.0,26.7757,26.8283,26.7682,26.7757,29892.0
2016-05-24 12:25:00,35.66,35.68,35.6,35.63,37996.0,26.7757,26.7908,26.7307,26.7532,37996.0
2016-05-24 12:30:00,35.63,35.75,35.62,35.72,45961.0,26.7532,26.8433,26.7457,26.8208,45961.0
2016-05-24 12:35:00,35.72,35.73,35.68,35.69,22719.0,26.8208,26.8283,26.7908,26.7983,22719.0
2016-05-24 12:40:00,35.69,35.71,35.65,35.66,38591.0,26.7983,26.8133,26.7682,26.7757,38591.0
2016-05-24 12:45:00,35.66,35.68,35.61,35.61,19980.0,26.7757,26.7908,26.7382,26.7382,19980.0
2016-05-24 12:50:00,35.62,35.66,35.61,35.63,34144.0,26.7457,26.7757,26.7382,26.7532,34144.0
2016-05-24 12:55:00,35.64,35.7,35.63,35.68,29444.0,26.7607,26.8058,26.7532,26.7908,29444.0
2016-05-24 13:00:00,35.68,35.89,35.67,35.88,42336.0,26.7908,26.9484,26.7833,26.9409,42336.0
2016-05-24 13:05:00,35.88,35.88,35.8,35.85,45713.0,26.9409,26.9409,26.8809,26.9184,45713.0
2016-05-24 13:10:00,35.86,35.89,35.76,35.77,109387.0,26.9259,26.9484,26.8508,26.8583,109387.0
2016-05-24 13:15:00,35.76,35.83,35.75,35.82,22653.0,26.8508,26.9034,26.8433,26.8959,22653.0
2016-05-24 13:20:00,35.82,35.82,35.72,35.73,21701.0,26.8959,26.8959,26.8208,26.8283,21701.0
2016-05-24 13:25:00,35.73,35.74,35.68,35.7,19490.0,26.8283,26.8358,26.7908,26.8058,19490.0
2016-05-24 13:30:00,35.7,35.77,35.69,35.77,59844.0,26.8058,26.8583,26.7983,26.8583,59844.0
2016-05-24 13:35:00,35.76,35.81,35.74,35.79,26491.0,26.8508,26.8884,26.8358,26.8734,26491.0
2016-05-24 13:40:00,35.79,35.79,35.63,35.63,35543.0,26.8734,26.8734,26.7532,26.7532,35543.0
2016-05-24 13:45:00,35.64,35.66,35.59,35.65,52825.0,26.7607,26.7757,26.7232,26.7682,52825.0
2016-05-24 13:50:00,35.66,35.75,35.65,35.68,18903.0,26.7757,26.8433,26.7682,26.7908,18903.0
2016-05-24 13:55:00,35.69,35.7,35.63,35.64,19655.0,26.7983,26.8058,26.7532,26.7607,19655.0
2016-05-24 14:00:00,35.64,35.71,35.63,35.66,46303.0,26.7607,26.8133,26.7532,26.7757,46303.0
2016-05-24 14:05:00,35.67,35.69,35.61,35.63,27221.0,26.7833,26.7983,26.7382,26.7532,27221.0
2016-05-24 14:10:00,35.63,35.64,35.59,35.6,38773.0,26.7532,26.7607,26.7232,26.7307,38773.0
2016-05-24 14:15:00,35.6,35.67,35.59,35.61,35913.0,26.7307,26.7833,26.7232,26.7382,35913.0
2016-05-24 14:20:00,35.61,35.74,35.6,35.69,69101.0,26.7382,26.8358,26.7307,26.7983,69101.0
2016-05-24 14:25:00,35.7,35.73,35.63,35.67,49673.0,26.8058,26.8283,26.7532,26.7833,49673.0
2016-05-24 14:30:00,35.66,35.7,35.63,35.65,37350.0,26.7757,26.8058,26.7532,26.7682,37350.0
2016-05-24 14:35:00,35.66,35.67,35.61,35.63,21532.0,26.7757,26.7833,26.7382,26.7532,21532.0
2016-05-24 14:40:00,35.63,35.63,35.59,35.6,30273.0,26.7532,26.7532,26.7232,26.7307,30273.0
2016-05-24 14:45:00,35.61,35.65,35.58,35.65,40383.0,26.7382,26.7682,26.7157,26.7682,40383.0
2016-05-24 14:50:00,35.66,35.71,35.64,35.7,38355.0,26.7757,26.8133,26.7607,26.8058,38355.0
2016-05-24 14:55:00,35.7,35.72,35.64,35.64,49016.0,26.8058,26.8208,26.7607,26.7607,49016.0
2016-05-24 15:00:00,35.64,35.66,35.58,35.64,84459.0,26.7607,26.7757,26.7157,26.7607,84459.0
2016-05-24 15:05:00,35.64,35.81,35.64,35.8,65098.0,26.7607,26.8884,26.7607,26.8809,65098.0
2016-05-24 15:10:00,35.81,35.81,35.75,35.77,81705.0,26.8884,26.8884,26.8433,26.8583,81705.0
2016-05-24 15:15:00,35.77,35.8,35.74,35.79,50415.0,26.8583,26.8809,26.8358,26.8734,50415.0
2016-05-24 15:20:00,35.79,35.86,35.77,35.8,42533.0,26.8734,26.9259,26.8583,26.8809,42533.0
2016-05-24 15:25:00,35.81,35.85,35.73,35.83,78216.0,26.8884,26.9184,26.8283,26.9034,78216.0
2016-05-24 15:30:00,35.84,35.85,35.78,35.79,78091.0,26.9109,26.9184,26.8659,26.8734,78091.0
2016-05-24 15:35:00,35.8,35.86,35.78,35.84,61421.0,26.8809,26.9259,26.8659,26.9109,61421.0
2016-05-24 15:40:00,35.84,35.88,35.8,35.86,71376.0,26.9109,26.9409,26.8809,26.9259,71376.0
2016-05-24 15:45:00,35.86,35.87,35.78,35.85,101087.0,26.9259,26.9334,26.8659,26.9184,101087.0
2016-05-24 15:50:00,35.84,35.86,35.83,35.84,75562.0,26.9109,26.9259,26.9034,26.9109,75562.0
2016-05-24 15:55:00,35.83,35.86,35.81,35.82,151284.0,26.9034,26.9259,26.8884,26.8959,151284.0
2016-05-25 09:30:00,36.21,36.21,35.85,35.88,70780.0,27.1887,27.1887,26.9184,26.9409,70780.0
2016-05-25 09:35:00,35.87,35.98,35.83,35.87,44935.0,26.9334,27.016,26.9034,26.9334,44935.0
2016-05-25 09:40:00,35.85,36.06,35.82,36.05,41480.0,26.9184,27.0761,26.8959,27.0686,41480.0
2016-05-25 09:45:00,36.04,36.04,35.79,35.9,41425.0,27.0611,27.0611,26.8734,26.956,41425.0
2016-05-25 09:50:00,35.91,35.91,35.76,35.79,84941.0,26.9635,26.9635,26.8508,26.8734,84941.0
2016-05-25 09:55:00,35.78,35.84,35.51,35.53,89464.0,26.8659,26.9109,26.6631,26.6781,89464.0
2016-05-25 10:00:00,35.53,35.77,35.53,35.69,46826.0,26.6781,26.8583,26.6781,26.7983,46826.0
2016-05-25 10:05:00,35.69,35.74,35.63,35.66,42030.0,26.7983,26.8358,26.7532,26.7757,42030.0
2016-05-25 10:10:00,35.65,35.73,35.58,35.73,98142.0,26.7682,26.8283,26.7157,26.8283,98142.0
2016-05-25 10:15:00,35.74,35.85,35.65,35.78,179253.0,26.8358,26.9184,26.7682,26.8659,179253.0
2016-05-25 10:20:00,35.78,35.79,35.64,35.71,139827.0,26.8659,26.8734,26.7607,26.8133,139827.0
2016-05-25 10:25:00,35.71,35.81,35.65,35.73,25723.0,26.8133,26.8884,26.7682,26.8283,25723.0
2016-05-25 10:30:00,35.71,35.9,35.54,35.63,97570.0,26.8133,26.956,26.6856,26.7532,97570.0
2016-05-25 10:35:00,35.65,35.67,35.36,35.43,73671.0,26.7682,26.7833,26.5505,26.6031,73671.0
2016-05-25 10:40:00,35.42,35.58,35.33,35.57,74236.0,26.5955,26.7157,26.528,26.7082,74236.0
2016-05-25 10:45:00,35.59,35.6,35.36,35.42,57801.0,26.7232,26.7307,26.5505,26.5955,57801.0
2016-05-25 10:50:00,35.41,35.41,35.23,35.37,57615.0,26.588,26.588,26.4529,26.558,57615.0
2016-05-25 10:55:00,35.34,35.49,35.32,35.44,34648.0,26.5355,26.6481,26.5205,26.6106,34648.0
2016-05-25 11:00:00,35.44,35.53,35.43,35.49,36133.0,26.6106,26.6781,26.6031,26.6481,36133.0
2016-05-25 11:05:00,35.48,35.55,35.41,35.55,52700.0,26.6406,26.6932,26.588,26.6932,52700.0
2016-05-25 11:10:00,35.55,35.63,35.53,35.56,47976.0,26.6932,26.7532,26.6781,26.7007,47976.0
2016-05-25 11:15:00,35.56,35.62,35.38,35.41,53541.0,26.7007,26.7457,26.5655,26.588,53541.0
2016-05-25 11:20:00,35.41,35.41,35.34,35.36,25094.0,26.588,26.588,26.5355,26.5505,25094.0
2016-05-25 11:25:00,35.37,35.39,35.29,35.33,40138.0,26.558,26.573,26.4979,26.528,40138.0
2016-05-25 11:30:00,35.33,35.42,35.32,35.37,36724.0,26.528,26.5955,26.5205,26.558,36724.0
2016-05-25 11:35:00,35.38,35.42,35.35,35.37,47470.0,26.5655,26.5955,26.543,26.558,47470.0
2016-05-25 11:40:00,35.37,35.38,35.32,35.34,34372.0,26.558,26.5655,26.5205,26.5355,34372.0
2016-05-25 11:45:00,35.35,35.36,35.29,35.32,33506.0,26.543,26.5505,26.4979,26.5205,33506.0
2016-05-25 11:50:00,35.32,35.38,35.27,35.36,30842.0,26.5205,26.5655,26.4829,26.5505,30842.0
2016-05-25 11:55:00,35.37,35.41,35.33,35.37,97430.0,26.558,26.588,26.528,26.558,97430.0
2016-05-25 12:00:00,35.38,35.52,35.38,35.52,44860.0,26.5655,26.6706,26.5655,26.6706,44860.0
2016-05-25 12:05:00,35.52,35.58,35.52,35.55,48580.0,26.6706,26.7157,26.6706,26.6932,48580.0
2016-05-25 12:10:00,35.56,35.65,35.53,35.65,31297.0,26.7007,26.7682,26.6781,26.7682,31297.0
2016-05-25 12:15:00,35.64,35.64,35.52,35.53,26001.0,26.7607,26.7607,26.6706,26.6781,26001.0
2016-05-25 12:20:00,35.52,35.54,35.42,35.42,33442.0,26.6706,26.6856,26.5955,26.5955,33442.0
2016-05-25 12:25:00,35.41,35.43,35.32,35.32,33445.0,26.588,26.6031,26.5205,26.5205,33445.0
2016-05-25 12:30:00,35.33,35.38,35.31,35.37,18327.0,26.528,26.5655,26.5129,26.558,18327.0
2016-05-25 12:35:00,35.37,35.39,35.35,35.37,41048.0,26.558,26.573,26.543,26.558,41048.0
2016-05-25 12:40:00,35.37,35.47,35.37,35.44,27578.0,26.558,26.6331,26.558,26.6106,27578.0
2016-05-25 12:45:00,35.44,35.46,35.42,35.45,24093.0,26.6106,26.6256,26.5955,26.6181,24093.0
2016-05-25 12:50:00,35.45,35.49,35.4,35.48,30420.0,26.6181,26.6481,26.5805,26.6406,30420.0
2016-05-25 12:55:00,35.48,35.49,35.42,35.44,40300.0,26.6406,26.6481,26.5955,26.6106,40300.0
2016-05-25 13:00:00,35.45,35.53,35.45,35.48,43651.0,26.6181,26.6781,26.6181,26.6406,43651.0
2016-05-25 13:05:00,35.48,35.55,35.47,35.5,37142.0,26.6406,26.6932,26.6331,26.6556,37142.0
2016-05-25 13:10:00,35.51,35.59,35.51,35.55,24712.0,26.6631,26.7232,26.6631,26.6932,24712.0
2016-05-25 13:15:00,35.56,35.61,35.56,35.6,26773.0,26.7007,26.7382,26.7007,26.7307,26773.0
2016-05-25 13:20:00,35.6,35.64,35.59,35.64,52461.0,26.7307,26.7607,26.7232,26.7607,52461.0
2016-05-25 13:25:00,35.64,35.66,35.6,35.6,25757.0,26.7607,26.7757,26.7307,26.7307,25757.0
2016-05-25 13:30:00,35.6,35.61,35.56,35.59,24176.0,26.7307,26.7382,26.7007,26.7232,24176.0
2016-05-25 13:35:00,35.59,35.61,35.57,35.58,22256.0,26.7232,26.7382,26.7082,26.7157,22256.0
2016-05-25 13:40:00,35.58,35.59,35.52,35.54,41497.0,26.7157,26.7232,26.6706,26.6856,41497.0
2016-05-25 13:45:00,35.54,35.63,35.53,35.6,23222.0,26.6856,26.7532,26.6781,26.7307,23222.0
2016-05-25 13:50:00,35.61,35.67,35.6,35.64,83386.0,26.7382,26.7833,26.7307,26.7607,83386.0
2016-05-25 13:55:00,35.64,35.71,35.6,35.7,35280.0,26.7607,26.8133,26.7307,26.8058,35280.0
2016-05-25 14:00:00,35.7,35.72,35.68,35.7,50907.0,26.8058,26.8208,26.7908,26.8058,50907.0
2016-05-25 14:05:00,35.69,35.72,35.69,35.7,31347.0,26.7983,26.8208,26.7983,26.8058,31347.0
2016-05-25 14:10:00,35.7,35.71,35.63,35.64,25910.0,26.8058,26.8133,26.7532,26.7607,25910.0
2016-05-25 14:15:00,35.64,35.66,35.63,35.65,30120.0,26.7607,26.7757,26.7532,26.7682,30120.0
2016-05-25 14:20:00,35.65,35.65,35.57,35.59,39542.0,26.7682,26.7682,26.7082,26.7232,39542.0
2016-05-25 14:25:00,35.59,35.59,35.55,35.58,42341.0,26.7232,26.7232,26.6932,26.7157,42341.0
2016-05-25 14:30:00,35.57,35.75,35.57,35.72,53323.0,26.7082,26.8433,26.7082,26.8208,53323.0
2016-05-25 14:35:00,35.71,35.78,35.7,35.75,27586.0,26.8133,26.8659,26.8058,26.8433,27586.0
2016-05-25 14:40:00,35.75,35.87,35.74,35.86,106057.0,26.8433,26.9334,26.8358,26.9259,106057.0
2016-05-25 14:45:00,35.87,35.9,35.8,35.81,33493.0,26.9334,26.956,26.8809,26.8884,33493.0
2016-05-25 14:50:00,35.81,35.83,35.74,35.78,33811.0,26.8884,26.9034,26.8358,26.8659,33811.0
2016-05-25 14:55:00,35.79,35.79,35.73,35.73,28214.0,26.8734,26.8734,26.8283,26.8283,28214.0
2016-05-25 15:00:00,35.73,35.79,35.72,35.74,25066.0,26.8283,26.8734,26.8208,26.8358,25066.0
2016-05-25 15:05:00,35.74,35.78,35.74,35.76,41852.0,26.8358,26.8659,26.8358,26.8508,41852.0
2016-05-25 15:10:00,35.76,35.77,35.7,35.72,45946.0,26.8508,26.8583,26.8058,26.8208,45946.0
2016-05-25 15:15:00,35.72,35.77,35.7,35.73,54559.0,26.8208,26.8583,26.8058,26.8283,54559.0
2016-05-25 15:20:00,35.72,35.74,35.69,35.74,61077.0,26.8208,26.8358,26.7983,26.8358,61077.0
2016-05-25 15:25:00,35.74,35.76,35.68,35.76,65170.0,26.8358,26.8508,26.7908,26.8508,65170.0
2016-05-25 15:30:00,35.75,35.77,35.72,35.74,60809.0,26.8433,26.8583,26.8208,26.8358,60809.0
2016-05-25 15:35:00,35.75,35.79,35.7,35.71,62620.0,26.8433,26.8734,26.8058,26.8133,62620.0
2016-05-25 15:40:00,35.71,35.76,35.7,35.73,62604.0,26.8133,26.8508,26.8058,26.8283,62604.0
2016-05-25 15:45:00,35.72,35.73,35.65,35.68,72365.0,26.8208,26.8283,26.7682,26.7908,72365.0
2016-05-25 15:50:00,35.68,35.72,35.66,35.69,93235.0,26.7908,26.8208,26.7757,26.7983,93235.0
2016-05-25 15:55:00,35.68,35.72,35.67,35.67,251430.0,26.7908,26.8208,26.7833,26.7833,251430.0
2016-05-26 09:30:00,35.9,35.91,35.67,35.67,42527.0,26.956,26.9635,26.7833,26.7833,42527.0
2016-05-26 09:35:00,35.7,35.8,35.51,35.57,29635.0,26.8058,26.8809,26.6631,26.7082,29635.0
2016-05-26 09:40:00,35.57,35.61,35.39,35.41,25466.0,26.7082,26.7382,26.573,26.588,25466.0
2016-05-26 09:45:00,35.39,35.48,34.96,35.06,114148.0,26.573,26.6406,26.2501,26.3252,114148.0
2016-05-26 09:50:00,35.04,35.06,34.76,34.78,115229.0,26.3102,26.3252,26.1,26.115,115229.0
2016-05-26 09:55:00,34.78,34.87,34.57,34.66,115308.0,26.115,26.1826,25.9573,26.0249,115308.0
2016-05-26 10:00:00,34.68,34.9,34.62,34.85,62816.0,26.0399,26.2051,25.9949,26.1676,62816.0
2016-05-26 10:05:00,34.84,34.86,34.75,34.8,60935.0,26.16,26.1751,26.0925,26.13,60935.0
2016-05-26 10:10:00,34.82,34.84,34.61,34.64,56489.0,26.145,26.16,25.9873,26.0099,56489.0
2016-05-26 10:15:00,34.64,34.76,34.6,34.76,50857.0,26.0099,26.1,25.9798,26.1,50857.0
2016-05-26 10:20:00,34.76,34.76,34.57,34.57,42233.0,26.1,26.1,25.9573,25.9573,42233.0
2016-05-26 10:25:00,34.59,34.6,34.49,34.51,73132.0,25.9723,25.9798,25.8972,25.9123,73132.0
2016-05-26 10:30:00,34.52,34.6,34.46,34.54,76442.0,25.9198,25.9798,25.8747,25.9348,76442.0
2016-05-26 10:35:00,34.54,34.54,34.39,34.43,45268.0,25.9348,25.9348,25.8222,25.8522,45268.0
2016-05-26 10:40:00,34.42,34.51,34.38,34.5,55792.0,25.8447,25.9123,25.8146,25.9047,55792.0
2016-05-26 10:45:00,34.5,34.62,34.43,34.59,42098.0,25.9047,25.9949,25.8522,25.9723,42098.0
2016-05-26 10:50:00,34.58,34.62,34.51,34.52,37585.0,25.9648,25.9949,25.9123,25.9198,37585.0
2016-05-26 10:55:00,34.53,34.57,34.44,34.44,38879.0,25.9273,25.9573,25.8597,25.8597,38879.0
2016-05-26 11:00:00,34.44,34.64,34.42,34.64,31995.0,25.8597,26.0099,25.8447,26.0099,31995.0
2016-05-26 11:05:00,34.63,34.69,34.49,34.5,24460.0,26.0024,26.0474,25.8972,25.9047,24460.0
2016-05-26 11:10:00,34.51,34.57,34.5,34.52,38450.0,25.9123,25.9573,25.9047,25.9198,38450.0
2016-05-26 11:15:00,34.51,34.55,34.48,34.52,38540.0,25.9123,25.9423,25.8897,25.9198,38540.0
2016-05-26 11:20:00,34.54,34.58,34.45,34.58,39087.0,25.9348,25.9648,25.8672,25.9648,39087.0
2016-05-26 11:25:00,34.59,34.59,34.51,34.55,27771.0,25.9723,25.9723,25.9123,25.9423,27771.0
2016-05-26 11:30:00,34.54,34.55,34.44,34.5,31866.0,25.9348,25.9423,25.8597,25.9047,31866.0
2016-05-26 11:35:00,34.5,34.56,34.48,34.52,28002.0,25.9047,25.9498,25.8897,25.9198,28002.0
2016-05-26 11:40:00,34.51,34.52,34.47,34.49,13916.0,25.9123,25.9198,25.8822,25.8972,13916.0
2016-05-26 11:45:00,34.5,34.54,34.49,34.49,20109.0,25.9047,25.9348,25.8972,25.8972,20109.0
2016-05-26 11:50:00,34.49,34.52,34.45,34.46,33194.0,25.8972,25.9198,25.8672,25.8747,33194.0
2016-05-26 11:55:00,34.45,34.53,34.45,34.49,17525.0,25.8672,25.9273,25.8672,25.8972,17525.0
2016-05-26 12:00:00,34.49,34.59,34.48,34.58,25218.0,25.8972,25.9723,25.8897,25.9648,25218.0
2016-05-26 12:05:00,34.59,34.67,34.58,34.62,25710.0,25.9723,26.0324,25.9648,25.9949,25710.0
2016-05-26 12:10:00,34.61,34.7,34.61,34.62,20949.0,25.9873,26.0549,25.9873,25.9949,20949.0
2016-05-26 12:15:00,34.63,34.64,34.57,34.57,23459.0,26.0024,26.0099,25.9573,25.9573,23459.0
2016-05-26 12:20:00,34.57,34.64,34.57,34.64,21987.0,25.9573,26.0099,25.9573,26.0099,21987.0
2016-05-26 12:25:00,34.63,34.65,34.61,34.64,17831.0,26.0024,26.0174,25.9873,26.0099,17831.0
2016-05-26 12:30:00,34.64,34.68,34.61,34.68,20840.0,26.0099,26.0399,25.9873,26.0399,20840.0
2016-05-26 12:35:00,34.68,34.69,34.63,34.64,21714.0,26.0399,26.0474,26.0024,26.0099,21714.0
2016-05-26 12:40:00,34.64,34.68,34.62,34.66,11929.0,26.0099,26.0399,25.9949,26.0249,11929.0
2016-05-26 12:45:00,34.65,34.71,34.64,34.71,40886.0,26.0174,26.0624,26.0099,26.0624,40886.0
2016-05-26 12:50:00,34.7,34.71,34.66,34.67,35594.0,26.0549,26.0624,26.0249,26.0324,35594.0
2016-05-26 12:55:00,34.67,34.7,34.65,34.68,53940.0,26.0324,26.0549,26.0174,26.0399,53940.0
2016-05-26 13:00:00,34.68,34.69,34.67,34.68,27132.0,26.0399,26.0474,26.0324,26.0399,27132.0
2016-05-26 13:05:00,34.68,34.7,34.64,34.64,24728.0,26.0399,26.0549,26.0099,26.0099,24728.0
2016-05-26 13:10:00,34.64,34.66,34.6,34.63,17246.0,26.0099,26.0249,25.9798,26.0024,17246.0
2016-05-26 13:15:00,34.63,34.68,34.63,34.67,17340.0,26.0024,26.0399,26.0024,26.0324,17340.0
2016-05-26 13:20:00,34.66,34.68,34.61,34.65,17082.0,26.0249,26.0399,25.9873,26.0174,17082.0
2016-05-26 13:25:00,34.65,34.67,34.62,34.66,18065.0,26.0174,26.0324,25.9949,26.0249,18065.0
2016-05-26 13:30:00,34.66,34.67,34.61,34.65,21053.0,26.0249,26.0324,25.9873,26.0174,21053.0
2016-05-26 13:35:00,34.65,34.65,34.59,34.64,23330.0,26.0174,26.0174,25.9723,26.0099,23330.0
2016-05-26 13:40:00,34.64,34.67,34.59,34.59,13974.0,26.0099,26.0324,25.9723,25.9723,13974.0
2016-05-26 13:45:00,34.6,34.61,34.59,34.6,21469.0,25.9798,25.9873,25.9723,25.9798,21469.0
2016-05-26 13:50:00,34.59,34.6,34.54,34.55,24556.0,25.9723,25.9798,25.9348,25.9423,24556.0
2016-05-26 13:55:00,34.55,34.56,34.5,34.53,40699.0,25.9423,25.9498,25.9047,25.9273,40699.0
2016-05-26 14:00:00,34.53,34.62,34.52,34.61,25393.0,25.9273,25.9949,25.9198,25.9873,25393.0
2016-05-26 14:05:00,34.62,34.64,34.59,34.63,20748.0,25.9949,26.0099,25.9723,26.0024,20748.0
2016-05-26 14:10:00,34.64,34.67,34.62,34.65,24180.0,26.0099,26.0324,25.9949,26.0174,24180.0
2016-05-26 14:15:00,34.64,34.69,34.61,34.68,27145.0,26.0099,26.0474,25.9873,26.0399,27145.0
2016-05-26 14:20:00,34.68,34.7,34.66,34.69,27182.0,26.0399,26.0549,26.0249,26.0474,27182.0
2016-05-26 14:25:00,34.69,34.71,34.66,34.67,13689.0,26.0474,26.0624,26.0249,26.0324,13689.0
2016-05-26 14:30:00,34.67,34.74,34.65,34.73,21324.0,26.0324,26.085,26.0174,26.0774,21324.0
2016-05-26 14:35:00,34.73,34.74,34.68,34.68,40420.0,26.0774,26.085,26.0399,26.0399,40420.0
2016-05-26 14:40:00,34.69,34.7,34.64,34.64,16647.0,26.0474,26.0549,26.0099,26.0099,16647.0
2016-05-26 14:45:00,34.64,34.71,34.64,34.69,20982.0,26.0099,26.0624,26.0099,26.0474,20982.0
2016-05-26 14:50:00,34.69,34.71,34.65,34.69,25730.0,26.0474,26.0624,26.0174,26.0474,25730.0
2016-05-26 14:55:00,34.7,34.72,34.69,34.69,22352.0,26.0549,26.0699,26.0474,26.0474,22352.0
2016-05-26 15:00:00,34.68,34.75,34.68,34.72,60378.0,26.0399,26.0925,26.0399,26.0699,60378.0
2016-05-26 15:05:00,34.72,34.74,34.69,34.72,27507.0,26.0699,26.085,26.0474,26.0699,27507.0
2016-05-26 15:10:00,34.73,34.73,34.68,34.7,39664.0,26.0774,26.0774,26.0399,26.0549,39664.0
2016-05-26 15:15:00,34.71,34.72,34.68,34.7,38069.0,26.0624,26.0699,26.0399,26.0549,38069.0
2016-05-26 15:20:00,34.7,34.73,34.7,34.7,37764.0,26.0549,26.0774,26.0549,26.0549,37764.0
2016-05-26 15:25:00,34.7,34.73,34.68,34.7,44123.0,26.0549,26.0774,26.0399,26.0549,44123.0
2016-05-26 15:30:00,34.7,34.73,34.68,34.69,97569.0,26.0549,26.0774,26.0399,26.0474,97569.0
2016-05-26 15:35:00,34.69,34.72,34.66,34.68,58967.0,26.0474,26.0699,26.0249,26.0399,58967.0
2016-05-26 15:40:00,34.69,34.72,34.67,34.67,67025.0,26.0474,26.0699,26.0324,26.0324,67025.0
2016-05-26 15:45:00,34.67,34.67,34.6,34.61,84400.0,26.0324,26.0324,25.9798,25.9873,84400.0
2016-05-26 15:50:00,34.61,34.63,34.57,34.59,94268.0,25.9873,26.0024,25.9573,25.9723,94268.0
2016-05-26 15:55:00,34.59,34.59,34.54,34.55,194513.0,25.9723,25.9723,25.9348,25.9423,194513.0
2016-05-27 09:30:00,34.66,34.69,34.15,34.18,82015.0,26.0249,26.0474,25.6419,25.6645,82015.0
2016-05-27 09:35:00,34.19,34.35,34.06,34.33,41978.0,25.672,25.7921,25.5744,25.7771,41978.0
2016-05-27 09:40:00,34.31,34.37,34.1,34.35,19469.0,25.7621,25.8071,25.6044,25.7921,19469.0
2016-05-27 09:45:00,34.35,34.54,34.32,34.41,50861.0,25.7921,25.9348,25.7696,25.8372,50861.0
2016-05-27 09:50:00,34.41,34.48,34.31,34.36,26756.0,25.8372,25.8897,25.7621,25.7996,26756.0
2016-05-27 09:55:00,34.37,34.65,34.34,34.65,49872.0,25.8071,26.0174,25.7846,26.0174,49872.0
2016-05-27 10:00:00,34.64,34.72,34.52,34.7,73801.0,26.0099,26.0699,25.9198,26.0549,73801.0
2016-05-27 10:05:00,34.71,34.71,34.55,34.64,46077.0,26.0624,26.0624,25.9423,26.0099,46077.0
2016-05-27 10:10:00,34.65,34.82,34.65,34.81,53416.0,26.0174,26.145,26.0174,26.1375,53416.0
2016-05-27 10:15:00,34.79,34.81,34.75,34.76,22564.0,26.1225,26.1375,26.0925,26.1,22564.0
2016-05-27 10:20:00,34.77,34.9,34.76,34.87,24041.0,26.1075,26.2051,26.1,26.1826,24041.0
2016-05-27 10:25:00,34.87,34.92,34.83,34.89,15272.0,26.1826,26.2201,26.1525,26.1976,15272.0
2016-05-27 10:30:00,34.89,34.92,34.81,34.92,39675.0,26.1976,26.2201,26.1375,26.2201,39675.0
2016-05-27 10:35:00,34.93,34.96,34.87,34.87,25076.0,26.2276,26.2501,26.1826,26.1826,25076.0
2016-05-27 10:40:00,34.88,34.92,34.83,34.87,20812.0,26.1901,26.2201,26.1525,26.1826,20812.0
2016-05-27 10:45:00,34.87,34.92,34.82,34.82,23059.0,26.1826,26.2201,26.145,26.145,23059.0
2016-05-27 10:50:00,34.82,34.85,34.7,34.75,27810.0,26.145,26.1676,26.0549,26.0925,27810.0
2016-05-27 10:55:00,34.75,34.77,34.64,34.65,23601.0,26.0925,26.1075,26.0099,26.0174,23601.0
2016-05-27 11:00:00,34.66,34.74,34.61,34.66,26017.0,26.0249,26.085,25.9873,26.0249,26017.0
2016-05-27 11:05:00,34.65,34.66,34.57,34.6,20649.0,26.0174,26.0249,25.9573,25.9798,20649.0
2016-05-27 11:10:00,34.6,34.65,34.54,34.65,24291.0,25.9798,26.0174,25.9348,26.0174,24291.0
2016-05-27 11:15:00,34.65,34.65,34.54,34.61,14197.0,26.0174,26.0174,25.9348,25.9873,14197.0
2016-05-27 11:20:00,34.58,34.58,34.46,34.46,14336.0,25.9648,25.9648,25.8747,25.8747,14336.0
2016-05-27 11:25:00,34.45,34.54,34.44,34.54,23210.0,25.8672,25.9348,25.8597,25.9348,23210.0
2016-05-27 11:30:00,34.54,34.59,34.52,34.55,14936.0,25.9348,25.9723,25.9198,25.9423,14936.0
2016-05-27 11:35:00,34.53,34.55,34.44,34.54,16096.0,25.9273,25.9423,25.8597,25.9348,16096.0
2016-05-27 11:40:00,34.55,34.57,34.45,34.56,51847.0,25.9423,25.9573,25.8672,25.9498,51847.0
2016-05-27 11:45:00,34.55,34.58,34.48,34.5,14044.0,25.9423,25.9648,25.8897,25.9047,14044.0
2016-05-27 11:50:00,34.49,34.6,34.44,34.6,18920.0,25.8972,25.9798,25.8597,25.9798,18920.0
2016-05-27 11:55:00,34.59,34.64,34.56,34.64,23024.0,25.9723,26.0099,25.9498,26.0099,23024.0
2016-05-27 12:00:00,34.63,34.76,34.59,34.75,55941.0,26.0024,26.1,25.9723,26.0925,55941.0
2016-05-27 12:05:00,34.75,34.83,34.75,34.77,41072.0,26.0925,26.1525,26.0925,26.1075,41072.0
2016-05-27 12:10:00,34.77,34.8,34.74,34.76,18508.0,26.1075,26.13,26.085,26.1,18508.0
2016-05-27 12:15:00,34.76,34.76,34.7,34.75,20074.0,26.1,26.1,26.0549,26.0925,20074.0
2016-05-27 12:20:00,34.75,34.78,34.72,34.77,16350.0,26.0925,26.115,26.0699,26.1075,16350.0
2016-05-27 12:25:00,34.77,34.78,34.7,34.76,30847.0,26.1075,26.115,26.0549,26.1,30847.0
2016-05-27 12:30:00,34.76,34.77,34.7,34.7,15967.0,26.1,26.1075,26.0549,26.0549,15967.0
2016-05-27 12:35:00,34.7,34.76,34.7,34.74,18079.0,26.0549,26.1,26.0549,26.085,18079.0
2016-05-27 12:40:00,34.75,34.8,34.74,34.8,9915.0,26.0925,26.13,26.085,26.13,9915.0
2016-05-27 12:45:00,34.79,34.83,34.76,34.77,14696.0,26.1225,26.1525,26.1,26.1075,14696.0
2016-05-27 12:50:00,34.77,34.77,34.73,34.74,19981.0,26.1075,26.1075,26.0774,26.085,19981.0
2016-05-27 12:55:00,34.75,34.84,34.73,34.84,47275.0,26.0925,26.16,26.0774,26.16,47275.0
2016-05-27 13:00:00,34.83,34.91,34.81,34.9,36247.0,26.1525,26.2126,26.1375,26.2051,36247.0
2016-05-27 13:05:00,34.91,34.93,34.85,34.91,22513.0,26.2126,26.2276,26.1676,26.2126,22513.0
2016-05-27 13:10:00,34.91,34.93,34.87,34.93,43324.0,26.2126,26.2276,26.1826,26.2276,43324.0
2016-05-27 13:15:00,34.94,35.05,34.92,35.02,44909.0,26.2351,26.3177,26.2201,26.2952,44909.0
2016-05-27 13:20:00,35.01,35.1,35.01,35.06,36046.0,26.2877,26.3553,26.2877,26.3252,36046.0
2016-05-27 13:25:00,35.06,35.07,34.98,34.98,32342.0,26.3252,26.3327,26.2652,26.2652,32342.0
2016-05-27 13:30:00,35.01,35.01,34.97,34.98,29650.0,26.2877,26.2877,26.2577,26.2652,29650.0
2016-05-27 13:35:00,34.98,35.0,34.93,34.93,25359.0,26.2652,26.2802,26.2276,26.2276,25359.0
2016-05-27 13:40:00,34.92,35.02,34.91,34.99,33422.0,26.2201,26.2952,26.2126,26.2727,33422.0
2016-05-27 13:45:00,34.99,35.02,34.97,35.0,16253.0,26.2727,26.2952,26.2577,26.2802,16253.0
2016-05-27 13:50:00,35.0,35.01,34.97,35.01,22929.0,26.2802,26.2877,26.2577,26.2877,22929.0
2016-05-27 13:55:00,35.01,35.01,34.95,34.95,16808.0,26.2877,26.2877,26.2426,26.2426,16808.0
2016-05-27 14:00:00,34.94,34.99,34.9,34.99,25186.0,26.2351,26.2727,26.2051,26.2727,25186.0
2016-05-27 14:05:00,34.98,35.03,34.98,35.02,18013.0,26.2652,26.3027,26.2652,26.2952,18013.0
2016-05-27 14:10:00,35.02,35.05,34.95,34.98,24948.0,26.2952,26.3177,26.2426,26.2652,24948.0
2016-05-27 14:15:00,34.98,35.01,34.97,34.97,28775.0,26.2652,26.2877,26.2577,26.2577,28775.0
2016-05-27 14:20:00,34.97,35.07,34.96,35.06,36631.0,26.2577,26.3327,26.2501,26.3252,36631.0
2016-05-27 14:25:00,35.05,35.13,35.05,35.08,32464.0,26.3177,26.3778,26.3177,26.3402,32464.0
2016-05-27 14:30:00,35.08,35.09,35.0,35.02,29415.0,26.3402,26.3478,26.2802,26.2952,29415.0
2016-05-27 14:35:00,35.02,35.05,35.0,35.01,30324.0,26.2952,26.3177,26.2802,26.2877,30324.0
2016-05-27 14:40:00,35.01,35.05,34.99,35.03,22896.0,26.2877,26.3177,26.2727,26.3027,22896.0
2016-05-27 14:45:00,35.04,35.06,35.0,35.04,24803.0,26.3102,26.3252,26.2802,26.3102,24803.0
2016-05-27 14:50:00,35.05,35.06,34.99,35.02,24187.0,26.3177,26.3252,26.2727,26.2952,24187.0
2016-05-27 14:55:00,35.02,35.08,35.02,35.08,31968.0,26.2952,26.3402,26.2952,26.3402,31968.0
2016-05-27 15:00:00,35.07,35.09,35.02,35.04,29533.0,26.3327,26.3478,26.2952,26.3102,29533.0
2016-05-27 15:05:00,35.05,35.08,35.01,35.02,42362.0,26.3177,26.3402,26.2877,26.2952,42362.0
2016-05-27 15:10:00,35.02,35.09,35.01,35.07,36206.0,26.2952,26.3478,26.2877,26.3327,36206.0
2016-05-27 15:15:00,35.07,35.07,35.03,35.07,43659.0,26.3327,26.3327,26.3027,26.3327,43659.0
2016-05-27 15:20:00,35.08,35.08,35.02,35.04,39285.0,26.3402,26.3402,26.2952,26.3102,39285.0
2016-05-27 15:25:00,35.04,35.09,35.03,35.05,27916.0,26.3102,26.3478,26.3027,26.3177,27916.0
2016-05-27 15:30:00,35.06,35.09,35.04,35.09,37316.0,26.3252,26.3478,26.3102,26.3478,37316.0
2016-05-27 15:35:00,35.09,35.12,35.07,35.08,48556.0,26.3478,26.3703,26.3327,26.3402,48556.0
2016-05-27 15:40:00,35.08,35.13,35.07,35.08,59199.0,26.3402,26.3778,26.3327,26.3402,59199.0
2016-05-27 15:45:00,35.08,35.11,35.07,35.07,96861.0,26.3402,26.3628,26.3327,26.3327,96861.0
2016-05-27 15:50:00,35.07,35.1,35.06,35.09,87006.0,26.3327,26.3553,26.3252,26.3478,87006.0
2016-05-27 15:55:00,35.1,35.11,35.07,35.1,117648.0,26.3553,26.3628,26.3327,26.3553,117648.0
2016-05-31 09:30:00,35.16,35.16,34.39,34.82,151748.0,26.4003,26.4003,25.8222,26.145,151748.0
2016-05-31 09:35:00,34.85,34.92,34.62,34.9,87259.0,26.1676,26.2201,25.9949,26.2051,87259.0
2016-05-31 09:40:00,34.9,35.03,34.88,35.03,91723.0,26.2051,26.3027,26.1901,26.3027,91723.0
2016-05-31 09:45:00,35.02,35.25,35.0,35.21,95590.0,26.2952,26.4679,26.2802,26.4379,95590.0
2016-05-31 09:50:00,35.21,35.42,35.21,35.37,65400.0,26.4379,26.5955,26.4379,26.558,65400.0
2016-05-31 09:55:00,35.38,35.38,35.14,35.2,57205.0,26.5655,26.5655,26.3853,26.4304,57205.0
2016-05-31 10:00:00,35.19,35.42,35.09,35.36,85888.0,26.4228,26.5955,26.3478,26.5505,85888.0
2016-05-31 10:05:00,35.36,35.48,35.26,35.27,31200.0,26.5505,26.6406,26.4754,26.4829,31200.0
2016-05-31 10:10:00,35.29,35.38,35.25,35.34,22921.0,26.4979,26.5655,26.4679,26.5355,22921.0
2016-05-31 10:15:00,35.34,35.49,35.34,35.39,40758.0,26.5355,26.6481,26.5355,26.573,40758.0
2016-05-31 10:20:00,35.4,35.5,35.39,35.41,35830.0,26.5805,26.6556,26.573,26.588,35830.0
2016-05-31 10:25:00,35.41,35.49,35.39,35.45,34851.0,26.588,26.6481,26.573,26.6181,34851.0
2016-05-31 10:30:00,35.44,35.5,35.36,35.37,42342.0,26.6106,26.6556,26.5505,26.558,42342.0
2016-05-31 10:35:00,35.37,35.42,35.26,35.28,23237.0,26.558,26.5955,26.4754,26.4904,23237.0
2016-05-31 10:40:00,35.3,35.4,35.23,35.38,27450.0,26.5054,26.5805,26.4529,26.5655,27450.0
2016-05-31 10:45:00,35.37,35.43,35.32,35.41,32923.0,26.558,26.6031,26.5205,26.588,32923.0
2016-05-31 10:50:00,35.42,35.47,35.38,35.41,18992.0,26.5955,26.6331,26.5655,26.588,18992.0
2016-05-31 10:55:00,35.4,35.45,35.36,35.43,48453.0,26.5805,26.6181,26.5505,26.6031,48453.0
2016-05-31 11:00:00,35.43,35.47,35.36,35.46,76402.0,26.6031,26.6331,26.5505,26.6256,76402.0
2016-05-31 11:05:00,35.47,35.56,35.43,35.51,49740.0,26.6331,26.7007,26.6031,26.6631,49740.0
2016-05-31 11:10:00,35.51,35.53,35.4,35.47,26389.0,26.6631,26.6781,26.5805,26.6331,26389.0
2016-05-31 11:15:00,35.47,35.53,35.44,35.52,39335.0,26.6331,26.6781,26.6106,26.6706,39335.0
2016-05-31 11:20:00,35.51,35.53,35.45,35.52,42044.0,26.6631,26.6781,26.6181,26.6706,42044.0
2016-05-31 11:25:00,35.53,35.53,35.43,35.43,32487.0,26.6781,26.6781,26.6031,26.6031,32487.0
2016-05-31 11:30:00,35.42,35.5,35.35,35.35,38223.0,26.5955,26.6556,26.543,26.543,38223.0
2016-05-31 11:35:00,35.36,35.36,35.22,35.24,29661.0,26.5505,26.5505,26.4454,26.4604,29661.0
2016-05-31 11:40:00,35.27,35.33,35.23,35.23,33945.0,26.4829,26.528,26.4529,26.4529,33945.0
2016-05-31 11:45:00,35.22,35.22,35.1,35.12,75964.0,26.4454,26.4454,26.3553,26.3703,75964.0
2016-05-31 11:50:00,35.11,35.19,35.07,35.16,27334.0,26.3628,26.4228,26.3327,26.4003,27334.0
2016-05-31 11:55:00,35.17,35.18,35.06,35.09,21103.0,26.4078,26.4153,26.3252,26.3478,21103.0
2016-05-31 12:00:00,35.08,35.15,35.07,35.13,30464.0,26.3402,26.3928,26.3327,26.3778,30464.0
2016-05-31 12:05:00,35.12,35.14,35.08,35.09,18486.0,26.3703,26.3853,26.3402,26.3478,18486.0
2016-05-31 12:10:00,35.08,35.1,35.04,35.05,28270.0,26.3402,26.3553,26.3102,26.3177,28270.0
2016-05-31 12:15:00,35.05,35.1,35.03,35.1,18592.0,26.3177,26.3553,26.3027,26.3553,18592.0
2016-05-31 12:20:00,35.1,35.11,35.01,35.04,23034.0,26.3553,26.3628,26.2877,26.3102,23034.0
2016-05-31 12:25:00,35.04,35.11,35.04,35.05,22496.0,26.3102,26.3628,26.3102,26.3177,22496.0
2016-05-31 12:30:00,35.05,35.09,35.04,35.05,33462.0,26.3177,26.3478,26.3102,26.3177,33462.0
2016-05-31 12:35:00,35.06,35.1,35.05,35.08,28234.0,26.3252,26.3553,26.3177,26.3402,28234.0
2016-05-31 12:40:00,35.08,35.12,35.07,35.12,21228.0,26.3402,26.3703,26.3327,26.3703,21228.0
2016-05-31 12:45:00,35.12,35.13,35.05,35.07,22067.0,26.3703,26.3778,26.3177,26.3327,22067.0
2016-05-31 12:50:00,35.07,35.08,35.02,35.02,30542.0,26.3327,26.3402,26.2952,26.2952,30542.0
2016-05-31 12:55:00,35.02,35.06,35.02,35.02,20955.0,26.2952,26.3252,26.2952,26.2952,20955.0
2016-05-31 13:00:00,35.03,35.06,35.01,35.05,22642.0,26.3027,26.3252,26.2877,26.3177,22642.0
2016-05-31 13:05:00,35.05,35.05,34.98,34.98,67084.0,26.3177,26.3177,26.2652,26.2652,67084.0
2016-05-31 13:10:00,34.99,35.01,34.98,34.99,42176.0,26.2727,26.2877,26.2652,26.2727,42176.0
2016-05-31 13:15:00,34.99,35.01,34.98,35.0,26400.0,26.2727,26.2877,26.2652,26.2802,26400.0
2016-05-31 13:20:00,34.99,35.07,34.98,35.06,24471.0,26.2727,26.3327,26.2652,26.3252,24471.0
2016-05-31 13:25:00,35.05,35.15,35.05,35.1,18572.0,26.3177,26.3928,26.3177,26.3553,18572.0
2016-05-31 13:30:00,35.11,35.12,35.06,35.07,30005.0,26.3628,26.3703,26.3252,26.3327,30005.0
2016-05-31 13:35:00,35.07,35.08,35.04,35.08,15187.0,26.3327,26.3402,26.3102,26.3402,15187.0
2016-05-31 13:40:00,35.08,35.12,35.04,35.08,109096.0,26.3402,26.3703,26.3102,26.3402,109096.0
2016-05-31 13:45:00,35.08,35.15,35.07,35.1,24798.0,26.3402,26.3928,26.3327,26.3553,24798.0
2016-05-31 13:50:00,35.11,35.12,35.0,35.0,14922.0,26.3628,26.3703,26.2802,26.2802,14922.0
2016-05-31 13:55:00,35.01,35.01,34.97,35.01,17838.0,26.2877,26.2877,26.2577,26.2877,17838.0
2016-05-31 14:00:00,35.01,35.04,34.91,34.94,76443.0,26.2877,26.3102,26.2126,26.2351,76443.0
2016-05-31 14:05:00,34.94,34.98,34.9,34.94,48495.0,26.2351,26.2652,26.2051,26.2351,48495.0
2016-05-31 14:10:00,34.96,34.97,34.87,34.89,62836.0,26.2501,26.2577,26.1826,26.1976,62836.0
2016-05-31 14:15:00,34.9,34.91,34.86,34.88,36493.0,26.2051,26.2126,26.1751,26.1901,36493.0
2016-05-31 14:20:00,34.87,34.96,34.86,34.91,55460.0,26.1826,26.2501,26.1751,26.2126,55460.0
2016-05-31 14:25:00,34.91,34.92,34.88,34.91,36273.0,26.2126,26.2201,26.1901,26.2126,36273.0
2016-05-31 14:30:00,34.91,34.92,34.88,34.92,31264.0,26.2126,26.2201,26.1901,26.2201,31264.0
2016-05-31 14:35:00,34.91,34.92,34.86,34.88,26467.0,26.2126,26.2201,26.1751,26.1901,26467.0
2016-05-31 14:40:00,34.87,34.88,34.82,34.82,40854.0,26.1826,26.1901,26.145,26.145,40854.0
2016-05-31 14:45:00,34.82,34.84,34.78,34.82,53396.0,26.145,26.16,26.115,26.145,53396.0
2016-05-31 14:50:00,34.82,34.9,34.82,34.83,31042.0,26.145,26.2051,26.145,26.1525,31042.0
2016-05-31 14:55:00,34.83,34.87,34.75,34.75,33934.0,26.1525,26.1826,26.0925,26.0925,33934.0
2016-05-31 15:00:00,34.75,34.83,34.74,34.78,40916.0,26.0925,26.1525,26.085,26.115,40916.0
2016-05-31 15:05:00,34.77,34.82,34.73,34.74,38866.0,26.1075,26.145,26.0774,26.085,38866.0
2016-05-31 15:10:00,34.75,34.79,34.72,34.76,42833.0,26.0925,26.1225,26.0699,26.1,42833.0
2016-05-31 15:15:00,34.76,34.78,34.73,34.75,115997.0,26.1,26.115,26.0774,26.0925,115997.0
2016-05-31 15:20:00,34.76,34.81,34.75,34.8,70422.0,26.1,26.1375,26.0925,26.13,70422.0
2016-05-31 15:25:00,34.8,34.82,34.77,34.78,54913.0,26.13,26.145,26.1075,26.115,54913.0
2016-05-31 15:30:00,34.79,34.84,34.77,34.78,67487.0,26.1225,26.16,26.1075,26.115,67487.0
2016-05-31 15:35:00,34.79,34.8,34.76,34.77,68019.0,26.1225,26.13,26.1,26.1075,68019.0
2016-05-31 15:40:00,34.77,34.8,34.76,34.79,102947.0,26.1075,26.13,26.1,26.1225,102947.0
2016-05-31 15:45:00,34.79,34.86,34.79,34.83,151870.0,26.1225,26.1751,26.1225,26.1525,151870.0
2016-05-31 15:50:00,34.83,34.87,34.82,34.85,159420.0,26.1525,26.1826,26.145,26.1676,159420.0
2016-05-31 15:55:00,34.85,34.88,34.81,34.84,578273.0,26.1676,26.1901,26.1375,26.16,578273.0
2016-06-01 09:30:00,34.55,34.75,34.43,34.61,162832.0,25.9423,26.0925,25.8522,25.9873,162832.0
2016-06-01 09:35:00,34.58,34.85,34.51,34.76,94559.0,25.9648,26.1676,25.9123,26.1,94559.0
2016-06-01 09:40:00,34.73,34.75,34.46,34.72,41018.0,26.0774,26.0925,25.8747,26.0699,41018.0
2016-06-01 09:45:00,34.7,34.85,34.55,34.82,75325.0,26.0549,26.1676,25.9423,26.145,75325.0
2016-06-01 09:50:00,34.83,35.05,34.83,35.01,57652.0,26.1525,26.3177,26.1525,26.2877,57652.0
2016-06-01 09:55:00,35.01,35.02,34.82,34.98,128690.0,26.2877,26.2952,26.145,26.2652,128690.0
2016-06-01 10:00:00,34.99,35.09,34.86,34.98,52314.0,26.2727,26.3478,26.1751,26.2652,52314.0
2016-06-01 10:05:00,34.99,35.06,34.93,35.02,32095.0,26.2727,26.3252,26.2276,26.2952,32095.0
2016-06-01 10:10:00,35.0,35.01,34.84,34.9,51604.0,26.2802,26.2877,26.16,26.2051,51604.0
2016-06-01 10:15:00,34.91,35.13,34.9,35.11,96366.0,26.2126,26.3778,26.2051,26.3628,96366.0
2016-06-01 10:20:00,35.12,35.13,35.0,35.06,70002.0,26.3703,26.3778,26.2802,26.3252,70002.0
2016-06-01 10:25:00,35.06,35.17,35.04,35.12,94836.0,26.3252,26.4078,26.3102,26.3703,94836.0
2016-06-01 10:30:00,35.13,35.38,35.11,35.34,134318.0,26.3778,26.5655,26.3628,26.5355,134318.0
2016-06-01 10:35:00,35.34,35.4,35.31,35.34,41264.0,26.5355,26.5805,26.5129,26.5355,41264.0
2016-06-01 10:40:00,35.34,35.43,35.26,35.4,145643.0,26.5355,26.6031,26.4754,26.5805,145643.0
2016-06-01 10:45:00,35.4,35.58,35.38,35.51,105536.0,26.5805,26.7157,26.5655,26.6631,105536.0
2016-06-01 10:50:00,35.51,35.68,35.5,35.62,78366.0,26.6631,26.7908,26.6556,26.7457,78366.0
2016-06-01 10:55:00,35.61,35.61,35.45,35.57,51853.0,26.7382,26.7382,26.6181,26.7082,51853.0
2016-06-01 11:00:00,35.57,35.65,35.48,35.63,68048.0,26.7082,26.7682,26.6406,26.7532,68048.0
2016-06-01 11:05:00,35.63,35.73,35.52,35.59,84740.0,26.7532,26.8283,26.6706,26.7232,84740.0
2016-06-01 11:10:00,35.59,35.85,35.54,35.78,89465.0,26.7232,26.9184,26.6856,26.8659,89465.0
2016-06-01 11:15:00,35.78,36.09,35.77,36.04,204218.0,26.8659,27.0986,26.8583,27.0611,204218.0
2016-06-01 11:20:00,36.05,36.17,36.02,36.04,94086.0,27.0686,27.1587,27.0461,27.0611,94086.0
2016-06-01 11:25:00,36.03,36.11,35.99,36.02,105494.0,27.0536,27.1136,27.0235,27.0461,105494.0
2016-06-01 11:30:00,36.01,36.12,35.94,36.12,111365.0,27.0386,27.1211,26.986,27.1211,111365.0
2016-06-01 11:35:00,36.12,36.27,35.93,35.99,144442.0,27.1211,27.2338,26.9785,27.0235,144442.0
2016-06-01 11:40:00,35.97,35.99,35.84,35.92,59265.0,27.0085,27.0235,26.9109,26.971,59265.0
2016-06-01 11:45:00,35.91,35.99,35.87,35.97,37171.0,26.9635,27.0235,26.9334,27.0085,37171.0
2016-06-01 11:50:00,35.97,36.11,35.97,36.01,43287.0,27.0085,27.1136,27.0085,27.0386,43287.0
2016-06-01 11:55:00,36.0,36.08,36.0,36.07,29065.0,27.031,27.0911,27.031,27.0836,29065.0
2016-06-01 12:00:00,36.07,36.07,35.84,35.87,60254.0,27.0836,27.0836,26.9109,26.9334,60254.0
2016-06-01 12:05:00,35.87,36.07,35.82,36.04,45934.0,26.9334,27.0836,26.8959,27.0611,45934.0
2016-06-01 12:10:00,36.04,36.11,35.99,36.0,46836.0,27.0611,27.1136,27.0235,27.031,46836.0
2016-06-01 12:15:00,36.0,36.0,35.84,35.86,40896.0,27.031,27.031,26.9109,26.9259,40896.0
2016-06-01 12:20:00,35.85,35.9,35.82,35.88,34219.0,26.9184,26.956,26.8959,26.9409,34219.0
2016-06-01 12:25:00,35.89,35.97,35.84,35.9,37637.0,26.9484,27.0085,26.9109,26.956,37637.0
2016-06-01 12:30:00,35.91,35.97,35.91,35.95,65498.0,26.9635,27.0085,26.9635,26.9935,65498.0
2016-06-01 12:35:00,35.96,36.02,35.95,36.01,50746.0,27.001,27.0461,26.9935,27.0386,50746.0
2016-06-01 12:40:00,36.01,36.07,36.0,36.0,33713.0,27.0386,27.0836,27.031,27.031,33713.0
2016-06-01 12:45:00,36.0,36.06,36.0,36.02,28049.0,27.031,27.0761,27.031,27.0461,28049.0
2016-06-01 12:50:00,36.03,36.06,36.0,36.06,25803.0,27.0536,27.0761,27.031,27.0761,25803.0
2016-06-01 12:55:00,36.06,36.14,36.04,36.09,50639.0,27.0761,27.1362,27.0611,27.0986,50639.0
2016-06-01 13:00:00,36.08,36.08,36.0,36.01,24398.0,27.0911,27.0911,27.031,27.0386,24398.0
2016-06-01 13:05:00,36.01,36.11,36.0,36.11,113546.0,27.0386,27.1136,27.031,27.1136,113546.0
2016-06-01 13:10:00,36.11,36.2,36.1,36.13,63504.0,27.1136,27.1812,27.1061,27.1287,63504.0
2016-06-01 13:15:00,36.12,36.2,36.1,36.13,65101.0,27.1211,27.1812,27.1061,27.1287,65101.0
2016-06-01 13:20:00,36.12,36.29,36.09,36.28,51121.0,27.1211,27.2488,27.0986,27.2413,51121.0
2016-06-01 13:25:00,36.28,36.28,36.18,36.19,29301.0,27.2413,27.2413,27.1662,27.1737,29301.0
2016-06-01 13:30:00,36.18,36.2,36.1,36.15,56174.0,27.1662,27.1812,27.1061,27.1437,56174.0
2016-06-01 13:35:00,36.16,36.19,36.05,36.1,42598.0,27.1512,27.1737,27.0686,27.1061,42598.0
2016-06-01 13:40:00,36.1,36.11,36.03,36.06,42801.0,27.1061,27.1136,27.0536,27.0761,42801.0
2016-06-01 13:45:00,36.06,36.25,36.04,36.25,80702.0,27.0761,27.2188,27.0611,27.2188,80702.0
2016-06-01 13:50:00,36.25,36.32,36.23,36.32,70786.0,27.2188,27.2713,27.2037,27.2713,70786.0
2016-06-01 13:55:00,36.31,36.32,36.25,36.26,21690.0,27.2638,27.2713,27.2188,27.2263,21690.0
2016-06-01 14:00:00,36.25,36.25,36.15,36.23,47105.0,27.2188,27.2188,27.1437,27.2037,47105.0
2016-06-01 14:05:00,36.23,36.3,36.15,36.19,45828.0,27.2037,27.2563,27.1437,27.1737,45828.0
2016-06-01 14:10:00,36.18,36.22,36.13,36.15,38931.0,27.1662,27.1962,27.1287,27.1437,38931.0
2016-06-01 14:15:00,36.16,36.29,36.15,36.25,36235.0,27.1512,27.2488,27.1437,27.2188,36235.0
2016-06-01 14:20:00,36.25,36.3,36.2,36.2,23976.0,27.2188,27.2563,27.1812,27.1812,23976.0
2016-06-01 14:25:00,36.2,36.23,36.14,36.19,63190.0,27.1812,27.2037,27.1362,27.1737,63190.0
2016-06-01 14:30:00,36.19,36.2,36.1,36.14,46625.0,27.1737,27.1812,27.1061,27.1362,46625.0
2016-06-01 14:35:00,36.15,36.15,36.07,36.08,35505.0,27.1437,27.1437,27.0836,27.0911,35505.0
2016-06-01 14:40:00,36.07,36.15,36.07,36.14,66665.0,27.0836,27.1437,27.0836,27.1362,66665.0
2016-06-01 14:45:00,36.14,36.15,36.08,36.15,70420.0,27.1362,27.1437,27.0911,27.1437,70420.0
2016-06-01 14:50:00,36.15,36.29,36.11,36.28,66683.0,27.1437,27.2488,27.1136,27.2413,66683.0
2016-06-01 14:55:00,36.28,36.29,36.25,36.29,31709.0,27.2413,27.2488,27.2188,27.2488,31709.0
2016-06-01 15:00:00,36.28,36.44,36.28,36.42,100670.0,27.2413,27.3614,27.2413,27.3464,100670.0
2016-06-01 15:05:00,36.41,36.42,36.37,36.38,42728.0,27.3389,27.3464,27.3089,27.3164,42728.0
2016-06-01 15:10:00,36.39,36.42,36.37,36.41,40483.0,27.3239,27.3464,27.3089,27.3389,40483.0
2016-06-01 15:15:00,36.4,36.44,36.36,36.37,59429.0,27.3314,27.3614,27.3014,27.3089,59429.0
2016-06-01 15:20:00,36.36,36.42,36.33,36.39,51954.0,27.3014,27.3464,27.2788,27.3239,51954.0
2016-06-01 15:25:00,36.39,36.46,36.37,36.43,81087.0,27.3239,27.3764,27.3089,27.3539,81087.0
2016-06-01 15:30:00,36.43,36.5,36.41,36.49,197571.0,27.3539,27.4065,27.3389,27.399,197571.0
2016-06-01 15:35:00,36.49,36.5,36.44,36.46,133227.0,27.399,27.4065,27.3614,27.3764,133227.0
2016-06-01 15:40:00,36.45,36.52,36.45,36.51,190423.0,27.3689,27.4215,27.3689,27.414,190423.0
2016-06-01 15:45:00,36.51,36.52,36.46,36.48,130109.0,27.414,27.4215,27.3764,27.3915,130109.0
2016-06-01 15:50:00,36.48,36.53,36.47,36.53,192943.0,27.3915,27.429,27.3839,27.429,192943.0
2016-06-01 15:55:00,36.52,36.53,36.43,36.43,407453.0,27.4215,27.429,27.3539,27.3539,407453.0
2016-06-02 09:30:00,36.48,36.7,36.12,36.65,129971.0,27.3915,27.5566,27.1211,27.5191,129971.0
2016-06-02 09:35:00,36.64,36.97,36.6,36.81,107692.0,27.5116,27.7594,27.4816,27.6392,107692.0
2016-06-02 09:40:00,36.84,36.87,36.72,36.84,41106.0,27.6618,27.6843,27.5717,27.6618,41106.0
2016-06-02 09:45:00,36.86,36.94,36.65,36.65,101767.0,27.6768,27.7369,27.5191,27.5191,101767.0
2016-06-02 09:50:00,36.65,36.68,36.64,36.66,130131.0,27.5191,27.5416,27.5116,27.5266,130131.0
2016-06-02 09:55:00,36.65,36.99,36.65,36.91,82667.0,27.5191,27.7744,27.5191,27.7143,82667.0
2016-06-02 10:00:00,36.91,37.07,36.91,37.05,59983.0,27.7143,27.8345,27.7143,27.8194,59983.0
2016-06-02 10:05:00,37.05,37.06,36.91,36.99,121555.0,27.8194,27.827,27.7143,27.7744,121555.0
2016-06-02 10:10:00,36.99,37.01,36.89,36.95,56173.0,27.7744,27.7894,27.6993,27.7444,56173.0
2016-06-02 10:15:00,36.94,37.0,36.86,36.9,67443.0,27.7369,27.7819,27.6768,27.7068,67443.0
2016-06-02 10:20:00,36.92,36.99,36.86,36.99,39904.0,27.7218,27.7744,27.6768,27.7744,39904.0
2016-06-02 10:25:00,36.99,37.0,36.88,36.9,69279.0,27.7744,27.7819,27.6918,27.7068,69279.0
2016-06-02 10:30:00,36.9,36.97,36.88,36.93,67367.0,27.7068,27.7594,27.6918,27.7293,67367.0
2016-06-02 10:35:00,36.94,36.99,36.88,36.98,62975.0,27.7369,27.7744,27.6918,27.7669,62975.0
2016-06-02 10:40:00,36.97,36.98,36.83,36.84,52845.0,27.7594,27.7669,27.6543,27.6618,52845.0
2016-06-02 10:45:00,36.83,36.92,36.78,36.78,39266.0,27.6543,27.7218,27.6167,27.6167,39266.0
2016-06-02 10:50:00,36.79,36.91,36.78,36.88,51462.0,27.6242,27.7143,27.6167,27.6918,51462.0
2016-06-02 10:55:00,36.89,36.93,36.82,36.89,50560.0,27.6993,27.7293,27.6467,27.6993,50560.0
2016-06-02 11:00:00,36.91,37.3,36.9,37.26,193537.0,27.7143,28.0072,27.7068,27.9771,193537.0
2016-06-02 11:05:00,37.27,37.42,37.25,37.34,98627.0,27.9846,28.0973,27.9696,28.0372,98627.0
2016-06-02 11:10:00,37.34,37.49,37.34,37.37,106274.0,28.0372,28.1498,28.0372,28.0597,106274.0
2016-06-02 11:15:00,37.37,37.39,37.27,37.29,127463.0,28.0597,28.0747,27.9846,27.9997,127463.0
2016-06-02 11:20:00,37.29,37.31,37.04,37.05,104566.0,27.9997,28.0147,27.8119,27.8194,104566.0
2016-06-02 11:25:00,37.05,37.1,37.01,37.05,116318.0,27.8194,27.857,27.7894,27.8194,116318.0
2016-06-02 11:30:00,37.06,37.09,36.96,36.96,52668.0,27.827,27.8495,27.7519,27.7519,52668.0
2016-06-02 11:35:00,36.96,36.97,36.86,36.89,39980.0,27.7519,27.7594,27.6768,27.6993,39980.0
2016-06-02 11:40:00,36.91,37.01,36.85,37.0,86096.0,27.7143,27.7894,27.6693,27.7819,86096.0
2016-06-02 11:45:00,37.0,37.06,36.85,36.9,27662.0,27.7819,27.827,27.6693,27.7068,27662.0
2016-06-02 11:50:00,36.88,36.9,36.83,36.87,46114.0,27.6918,27.7068,27.6543,27.6843,46114.0
2016-06-02 11:55:00,36.88,36.93,36.86,36.86,38454.0,27.6918,27.7293,27.6768,27.6768,38454.0
2016-06-02 12:00:00,36.86,36.86,36.76,36.77,40533.0,27.6768,27.6768,27.6017,27.6092,40533.0
2016-06-02 12:05:00,36.77,36.79,36.69,36.76,37155.0,27.6092,27.6242,27.5491,27.6017,37155.0
2016-06-02 12:10:00,36.76,36.86,36.73,36.79,49055.0,27.6017,27.6768,27.5792,27.6242,49055.0
2016-06-02 12:15:00,36.8,36.86,36.77,36.84,23601.0,27.6317,27.6768,27.6092,27.6618,23601.0
2016-06-02 12:20:00,36.84,36.84,36.75,36.76,42399.0,27.6618,27.6618,27.5942,27.6017,42399.0
2016-06-02 12:25:00,36.76,36.8,36.69,36.78,71800.0,27.6017,27.6317,27.5491,27.6167,71800.0
2016-06-02 12:30:00,36.79,36.84,36.76,36.76,95225.0,27.6242,27.6618,27.6017,27.6017,95225.0
2016-06-02 12:35:00,36.76,36.76,36.66,36.67,29746.0,27.6017,27.6017,27.5266,27.5341,29746.0
2016-06-02 12:40:00,36.67,36.7,36.64,36.65,24711.0,27.5341,27.5566,27.5116,27.5191,24711.0
2016-06-02 12:45:00,36.65,36.69,36.61,36.64,34674.0,27.5191,27.5491,27.4891,27.5116,34674.0
2016-06-02 12:50:00,36.65,36.68,36.61,36.63,49869.0,27.5191,27.5416,27.4891,27.5041,49869.0
2016-06-02 12:55:00,36.63,36.73,36.61,36.7,42729.0,27.5041,27.5792,27.4891,27.5566,42729.0
2016-06-02 13:00:00,36.7,36.78,36.69,36.71,26351.0,27.5566,27.6167,27.5491,27.5642,26351.0
2016-06-02 13:05:00,36.7,36.74,36.69,36.73,39488.0,27.5566,27.5867,27.5491,27.5792,39488.0
2016-06-02 13:10:00,36.72,36.8,36.72,36.75,50645.0,27.5717,27.6317,27.5717,27.5942,50645.0
2016-06-02 13:15:00,36.75,36.76,36.72,36.75,28990.0,27.5942,27.6017,27.5717,27.5942,28990.0
2016-06-02 13:20:00,36.76,36.76,36.7,36.7,35358.0,27.6017,27.6017,27.5566,27.5566,35358.0
2016-06-02 13:25:00,36.7,36.75,36.67,36.75,44779.0,27.5566,27.5942,27.5341,27.5942,44779.0
2016-06-02 13:30:00,36.75,36.77,36.67,36.69,23613.0,27.5942,27.6092,27.5341,27.5491,23613.0
2016-06-02 13:35:00,36.69,36.75,36.67,36.68,53311.0,27.5491,27.5942,27.5341,27.5416,53311.0
2016-06-02 13:40:00,36.69,36.75,36.64,36.64,69788.0,27.5491,27.5942,27.5116,27.5116,69788.0
2016-06-02 13:45:00,36.64,36.66,36.57,36.59,85459.0,27.5116,27.5266,27.459,27.4741,85459.0
2016-06-02 13:50:00,36.58,36.59,36.5,36.51,47882.0,27.4665,27.4741,27.4065,27.414,47882.0
2016-06-02 13:55:00,36.51,36.65,36.51,36.65,73118.0,27.414,27.5191,27.414,27.5191,73118.0
2016-06-02 14:00:00,36.65,36.73,36.64,36.7,60636.0,27.5191,27.5792,27.5116,27.5566,60636.0
2016-06-02 14:05:00,36.7,36.76,36.69,36.76,55400.0,27.5566,27.6017,27.5491,27.6017,55400.0
2016-06-02 14:10:00,36.76,36.78,36.74,36.77,30147.0,27.6017,27.6167,27.5867,27.6092,30147.0
2016-06-02 14:15:00,36.77,36.78,36.68,36.68,32679.0,27.6092,27.6167,27.5416,27.5416,32679.0
2016-06-02 14:20:00,36.67,36.68,36.56,36.57,42322.0,27.5341,27.5416,27.4515,27.459,42322.0
2016-06-02 14:25:00,36.57,36.57,36.5,36.51,48201.0,27.459,27.459,27.4065,27.414,48201.0
2016-06-02 14:30:00,36.51,36.58,36.5,36.52,41486.0,27.414,27.4665,27.4065,27.4215,41486.0
2016-06-02 14:35:00,36.51,36.71,36.51,36.66,57007.0,27.414,27.5642,27.414,27.5266,57007.0
2016-06-02 14:40:00,36.66,36.77,36.65,36.73,81632.0,27.5266,27.6092,27.5191,27.5792,81632.0
2016-06-02 14:45:00,36.73,36.74,36.62,36.62,45100.0,27.5792,27.5867,27.4966,27.4966,45100.0
2016-06-02 14:50:00,36.63,36.74,36.63,36.71,45588.0,27.5041,27.5867,27.5041,27.5642,45588.0
2016-06-02 14:55:00,36.71,36.82,36.7,36.79,84578.0,27.5642,27.6467,27.5566,27.6242,84578.0
2016-06-02 15:00:00,36.8,36.89,36.78,36.82,74035.0,27.6317,27.6993,27.6167,27.6467,74035.0
2016-06-02 15:05:00,36.82,36.82,36.69,36.73,104894.0,27.6467,27.6467,27.5491,27.5792,104894.0
2016-06-02 15:10:00,36.73,36.75,36.69,36.72,61315.0,27.5792,27.5942,27.5491,27.5717,61315.0
2016-06-02 15:15:00,36.72,36.76,36.71,36.76,62233.0,27.5717,27.6017,27.5642,27.6017,62233.0
2016-06-02 15:20:00,36.76,36.77,36.68,36.69,96070.0,27.6017,27.6092,27.5416,27.5491,96070.0
2016-06-02 15:25:00,36.68,36.73,36.65,36.7,85044.0,27.5416,27.5792,27.5191,27.5566,85044.0
2016-06-02 15:30:00,36.7,36.85,36.69,36.84,174140.0,27.5566,27.6693,27.5491,27.6618,174140.0
2016-06-02 15:35:00,36.83,36.84,36.77,36.78,86489.0,27.6543,27.6618,27.6092,27.6167,86489.0
2016-06-02 15:40:00,36.77,36.8,36.73,36.73,154707.0,27.6092,27.6317,27.5792,27.5792,154707.0
2016-06-02 15:45:00,36.73,36.73,36.68,36.68,132498.0,27.5792,27.5792,27.5416,27.5416,132498.0
2016-06-02 15:50:00,36.68,36.72,36.65,36.66,136025.0,27.5416,27.5717,27.5191,27.5266,136025.0
2016-06-02 15:55:00,36.65,36.71,36.65,36.69,342023.0,27.5191,27.5642,27.5191,27.5491,342023.0
2016-06-03 09:30:00,36.65,36.71,36.2,36.21,103662.0,27.5191,27.5642,27.1812,27.1887,103662.0
2016-06-03 09:35:00,36.2,36.31,36.09,36.27,59027.0,27.1812,27.2638,27.0986,27.2338,59027.0
2016-06-03 09:40:00,36.26,36.41,36.14,36.28,90345.0,27.2263,27.3389,27.1362,27.2413,90345.0
2016-06-03 09:45:00,36.3,36.41,36.21,36.34,132015.0,27.2563,27.3389,27.1887,27.2863,132015.0
2016-06-03 09:50:00,36.32,36.32,36.11,36.12,57491.0,27.2713,27.2713,27.1136,27.1211,57491.0
2016-06-03 09:55:00,36.16,36.25,36.04,36.22,94015.0,27.1512,27.2188,27.0611,27.1962,94015.0
2016-06-03 10:00:00,36.22,36.23,36.09,36.1,41481.0,27.1962,27.2037,27.0986,27.1061,41481.0
2016-06-03 10:05:00,36.1,36.15,35.94,35.95,57314.0,27.1061,27.1437,26.986,26.9935,57314.0
2016-06-03 10:10:00,35.94,35.95,35.89,35.92,65008.0,26.986,26.9935,26.9484,26.971,65008.0
2016-06-03 10:15:00,35.92,35.99,35.82,35.97,90876.0,26.971,27.0235,26.8959,27.0085,90876.0
2016-06-03 10:20:00,35.97,36.01,35.82,35.95,63804.0,27.0085,27.0386,26.8959,26.9935,63804.0
2016-06-03 10:25:00,35.94,35.94,35.65,35.68,53230.0,26.986,26.986,26.7682,26.7908,53230.0
2016-06-03 10:30:00,35.7,35.73,35.62,35.72,38429.0,26.8058,26.8283,26.7457,26.8208,38429.0
2016-06-03 10:35:00,35.71,35.73,35.63,35.69,65622.0,26.8133,26.8283,26.7532,26.7983,65622.0
2016-06-03 10:40:00,35.7,35.7,35.46,35.47,68738.0,26.8058,26.8058,26.6256,26.6331,68738.0
2016-06-03 10:45:00,35.48,35.59,35.44,35.54,43517.0,26.6406,26.7232,26.6106,26.6856,43517.0
2016-06-03 10:50:00,35.53,35.54,35.32,35.33,91191.0,26.6781,26.6856,26.5205,26.528,91191.0
2016-06-03 10:55:00,35.33,35.44,35.29,35.3,55323.0,26.528,26.6106,26.4979,26.5054,55323.0
2016-06-03 11:00:00,35.29,35.43,35.29,35.41,88343.0,26.4979,26.6031,26.4979,26.588,88343.0
2016-06-03 11:05:00,35.4,35.5,35.37,35.49,62524.0,26.5805,26.6556,26.558,26.6481,62524.0
2016-06-03 11:10:00,35.49,35.54,35.42,35.44,33272.0,26.6481,26.6856,26.5955,26.6106,33272.0
2016-06-03 11:15:00,35.44,35.48,35.38,35.41,56529.0,26.6106,26.6406,26.5655,26.588,56529.0
2016-06-03 11:20:00,35.41,35.46,35.3,35.32,64407.0,26.588,26.6256,26.5054,26.5205,64407.0
2016-06-03 11:25:00,35.32,35.38,35.21,35.29,82758.0,26.5205,26.5655,26.4379,26.4979,82758.0
2016-06-03 11:30:00,35.29,35.34,35.26,35.27,46500.0,26.4979,26.5355,26.4754,26.4829,46500.0
2016-06-03 11:35:00,35.27,35.27,35.18,35.24,75294.0,26.4829,26.4829,26.4153,26.4604,75294.0
2016-06-03 11:40:00,35.23,35.32,35.17,35.22,78782.0,26.4529,26.5205,26.4078,26.4454,78782.0
2016-06-03 11:45:00,35.22,35.28,35.17,35.27,60788.0,26.4454,26.4904,26.4078,26.4829,60788.0
2016-06-03 11:50:00,35.27,35.33,35.22,35.24,53384.0,26.4829,26.528,26.4454,26.4604,53384.0
2016-06-03 11:55:00,35.25,35.39,35.25,35.37,43917.0,26.4679,26.573,26.4679,26.558,43917.0
2016-06-03 12:00:00,35.37,35.46,35.36,35.45,44885.0,26.558,26.6256,26.5505,26.6181,44885.0
2016-06-03 12:05:00,35.44,35.57,35.43,35.52,63950.0,26.6106,26.7082,26.6031,26.6706,63950.0
2016-06-03 12:10:00,35.51,35.55,35.49,35.52,50876.0,26.6631,26.6932,26.6481,26.6706,50876.0
2016-06-03 12:15:00,35.51,35.53,35.41,35.43,51069.0,26.6631,26.6781,26.588,26.6031,51069.0
2016-06-03 12:20:00,35.43,35.54,35.42,35.53,64049.0,26.6031,26.6856,26.5955,26.6781,64049.0
2016-06-03 12:25:00,35.53,35.56,35.48,35.5,36279.0,26.6781,26.7007,26.6406,26.6556,36279.0
2016-06-03 12:30:00,35.5,35.58,35.45,35.52,57213.0,26.6556,26.7157,26.6181,26.6706,57213.0
2016-06-03 12:35:00,35.53,35.59,35.5,35.57,48552.0,26.6781,26.7232,26.6556,26.7082,48552.0
2016-06-03 12:40:00,35.57,35.68,35.57,35.59,48384.0,26.7082,26.7908,26.7082,26.7232,48384.0
2016-06-03 12:45:00,35.58,35.61,35.52,35.54,36672.0,26.7157,26.7382,26.6706,26.6856,36672.0
2016-06-03 12:50:00,35.53,35.54,35.49,35.52,25410.0,26.6781,26.6856,26.6481,26.6706,25410.0
2016-06-03 12:55:00,35.52,35.54,35.47,35.52,41680.0,26.6706,26.6856,26.6331,26.6706,41680.0
2016-06-03 13:00:00,35.53,35.55,35.5,35.51,56368.0,26.6781,26.6932,26.6556,26.6631,56368.0
2016-06-03 13:05:00,35.5,35.5,35.4,35.4,48964.0,26.6556,26.6556,26.5805,26.5805,48964.0
2016-06-03 13:10:00,35.4,35.5,35.4,35.45,22101.0,26.5805,26.6556,26.5805,26.6181,22101.0
2016-06-03 13:15:00,35.44,35.51,35.42,35.44,47692.0,26.6106,26.6631,26.5955,26.6106,47692.0
2016-06-03 13:20:00,35.44,35.5,35.41,35.46,53806.0,26.6106,26.6556,26.588,26.6256,53806.0
2016-06-03 13:25:00,35.45,35.52,35.37,35.38,66824.0,26.6181,26.6706,26.558,26.5655,66824.0
2016-06-03 13:30:00,35.38,35.38,35.29,35.31,79892.0,26.5655,26.5655,26.4979,26.5129,79892.0
2016-06-03 13:35:00,35.3,35.33,35.27,35.28,24667.0,26.5054,26.528,26.4829,26.4904,24667.0
2016-06-03 13:40:00,35.28,35.3,35.26,35.27,35721.0,26.4904,26.5054,26.4754,26.4829,35721.0
2016-06-03 13:45:00,35.27,35.29,35.22,35.26,47697.0,26.4829,26.4979,26.4454,26.4754,47697.0
2016-06-03 13:50:00,35.25,35.34,35.23,35.34,49870.0,26.4679,26.5355,26.4529,26.5355,49870.0
2016-06-03 13:55:00,35.34,35.38,35.31,35.37,53509.0,26.5355,26.5655,26.5129,26.558,53509.0
2016-06-03 14:00:00,35.36,35.49,35.36,35.48,38108.0,26.5505,26.6481,26.5505,26.6406,38108.0
2016-06-03 14:05:00,35.49,35.49,35.39,35.47,46651.0,26.6481,26.6481,26.573,26.6331,46651.0
2016-06-03 14:10:00,35.47,35.6,35.42,35.58,80299.0,26.6331,26.7307,26.5955,26.7157,80299.0
2016-06-03 14:15:00,35.57,35.58,35.52,35.56,48990.0,26.7082,26.7157,26.6706,26.7007,48990.0
2016-06-03 14:20:00,35.56,35.56,35.47,35.48,23954.0,26.7007,26.7007,26.6331,26.6406,23954.0
2016-06-03 14:25:00,35.48,35.54,35.45,35.52,26790.0,26.6406,26.6856,26.6181,26.6706,26790.0
2016-06-03 14:30:00,35.51,35.52,35.47,35.5,39772.0,26.6631,26.6706,26.6331,26.6556,39772.0
2016-06-03 14:35:00,35.5,35.59,35.5,35.59,35398.0,26.6556,26.7232,26.6556,26.7232,35398.0
2016-06-03 14:40:00,35.58,35.68,35.52,35.67,43902.0,26.7157,26.7908,26.6706,26.7833,43902.0
2016-06-03 14:45:00,35.67,35.76,35.64,35.7,72339.0,26.7833,26.8508,26.7607,26.8058,72339.0
2016-06-03 14:50:00,35.71,35.77,35.71,35.75,22408.0,26.8133,26.8583,26.8133,26.8433,22408.0
2016-06-03 14:55:00,35.74,35.74,35.67,35.7,39661.0,26.8358,26.8358,26.7833,26.8058,39661.0
2016-06-03 15:00:00,35.7,35.71,35.65,35.68,32890.0,26.8058,26.8133,26.7682,26.7908,32890.0
2016-06-03 15:05:00,35.68,35.68,35.62,35.65,35946.0,26.7908,26.7908,26.7457,26.7682,35946.0
2016-06-03 15:10:00,35.65,35.65,35.54,35.57,128004.0,26.7682,26.7682,26.6856,26.7082,128004.0
2016-06-03 15:15:00,35.58,35.63,35.57,35.6,43212.0,26.7157,26.7532,26.7082,26.7307,43212.0
2016-06-03 15:20:00,35.6,35.64,35.58,35.62,66182.0,26.7307,26.7607,26.7157,26.7457,66182.0
2016-06-03 15:25:00,35.63,35.65,35.6,35.63,47832.0,26.7532,26.7682,26.7307,26.7532,47832.0
2016-06-03 15:30:00,35.63,35.64,35.59,35.62,61246.0,26.7532,26.7607,26.7232,26.7457,61246.0
2016-06-03 15:35:00,35.61,35.64,35.57,35.64,53470.0,26.7382,26.7607,26.7082,26.7607,53470.0
2016-06-03 15:40:00,35.64,35.64,35.59,35.6,61269.0,26.7607,26.7607,26.7232,26.7307,61269.0
2016-06-03 15:45:00,35.61,35.61,35.47,35.47,106384.0,26.7382,26.7382,26.6331,26.6331,106384.0
2016-06-03 15:50:00,35.48,35.52,35.47,35.49,107173.0,26.6406,26.6706,26.6331,26.6481,107173.0
2016-06-03 15:55:00,35.49,35.49,35.43,35.47,183308.0,26.6481,26.6481,26.6031,26.6331,183308.0
2016-06-06 09:30:00,35.68,35.7,35.3,35.33,73376.0,26.7908,26.8058,26.5054,26.528,73376.0
2016-06-06 09:35:00,35.35,35.4,35.21,35.21,34199.0,26.543,26.5805,26.4379,26.4379,34199.0
2016-06-06 09:40:00,35.21,35.24,34.87,34.98,104962.0,26.4379,26.4604,26.1826,26.2652,104962.0
2016-06-06 09:45:00,34.98,35.14,34.89,34.94,138138.0,26.2652,26.3853,26.1976,26.2351,138138.0
2016-06-06 09:50:00,34.9,34.95,34.72,34.93,97049.0,26.2051,26.2426,26.0699,26.2276,97049.0
2016-06-06 09:55:00,34.95,35.07,34.93,34.95,81880.0,26.2426,26.3327,26.2276,26.2426,81880.0
2016-06-06 10:00:00,34.97,35.14,34.97,35.04,40446.0,26.2577,26.3853,26.2577,26.3102,40446.0
2016-06-06 10:05:00,35.06,35.19,35.04,35.04,59737.0,26.3252,26.4228,26.3102,26.3102,59737.0
2016-06-06 10:10:00,35.03,35.22,35.0,35.12,36637.0,26.3027,26.4454,26.2802,26.3703,36637.0
2016-06-06 10:15:00,35.12,35.16,35.03,35.13,30659.0,26.3703,26.4003,26.3027,26.3778,30659.0
2016-06-06 10:20:00,35.13,35.17,35.06,35.16,35129.0,26.3778,26.4078,26.3252,26.4003,35129.0
2016-06-06 10:25:00,35.15,35.15,34.92,34.98,35889.0,26.3928,26.3928,26.2201,26.2652,35889.0
2016-06-06 10:30:00,34.99,35.07,34.98,35.06,86216.0,26.2727,26.3327,26.2652,26.3252,86216.0
2016-06-06 10:35:00,35.07,35.13,35.02,35.13,45931.0,26.3327,26.3778,26.2952,26.3778,45931.0
2016-06-06 10:40:00,35.14,35.14,34.85,34.93,123059.0,26.3853,26.3853,26.1676,26.2276,123059.0
2016-06-06 10:45:00,34.93,34.94,34.83,34.92,67378.0,26.2276,26.2351,26.1525,26.2201,67378.0
2016-06-06 10:50:00,34.89,34.92,34.84,34.91,76697.0,26.1976,26.2201,26.16,26.2126,76697.0
2016-06-06 10:55:00,34.91,35.01,34.85,34.98,54896.0,26.2126,26.2877,26.1676,26.2652,54896.0
2016-06-06 11:00:00,34.98,35.06,34.97,35.02,46143.0,26.2652,26.3252,26.2577,26.2952,46143.0
2016-06-06 11:05:00,35.03,35.03,34.97,35.03,34074.0,26.3027,26.3027,26.2577,26.3027,34074.0
2016-06-06 11:10:00,35.03,35.07,35.0,35.0,25440.0,26.3027,26.3327,26.2802,26.2802,25440.0
2016-06-06 11:15:00,35.0,35.08,34.96,35.08,39450.0,26.2802,26.3402,26.2501,26.3402,39450.0
2016-06-06 11:20:00,35.07,35.12,35.01,35.12,23357.0,26.3327,26.3703,26.2877,26.3703,23357.0
2016-06-06 11:25:00,35.13,35.17,35.09,35.11,27980.0,26.3778,26.4078,26.3478,26.3628,27980.0
2016-06-06 11:30:00,35.1,35.18,35.09,35.11,28187.0,26.3553,26.4153,26.3478,26.3628,28187.0
2016-06-06 11:35:00,35.11,35.19,35.11,35.16,41881.0,26.3628,26.4228,26.3628,26.4003,41881.0
2016-06-06 11:40:00,35.16,35.26,35.15,35.26,35498.0,26.4003,26.4754,26.3928,26.4754,35498.0
2016-06-06 11:45:00,35.26,35.39,35.26,35.38,37856.0,26.4754,26.573,26.4754,26.5655,37856.0
2016-06-06 11:50:00,35.37,35.47,35.37,35.47,46761.0,26.558,26.6331,26.558,26.6331,46761.0
2016-06-06 11:55:00,35.47,35.48,35.39,35.4,29583.0,26.6331,26.6406,26.573,26.5805,29583.0
2016-06-06 12:00:00,35.4,35.42,35.27,35.28,23096.0,26.5805,26.5955,26.4829,26.4904,23096.0
2016-06-06 12:05:00,35.27,35.29,35.23,35.28,20966.0,26.4829,26.4979,26.4529,26.4904,20966.0
2016-06-06 12:10:00,35.28,35.32,35.26,35.31,21334.0,26.4904,26.5205,26.4754,26.5129,21334.0
2016-06-06 12:15:00,35.33,35.36,35.32,35.32,15164.0,26.528,26.5505,26.5205,26.5205,15164.0
2016-06-06 12:20:00,35.31,35.36,35.3,35.35,34306.0,26.5129,26.5505,26.5054,26.543,34306.0
2016-06-06 12:25:00,35.35,35.35,35.27,35.29,18862.0,26.543,26.543,26.4829,26.4979,18862.0
2016-06-06 12:30:00,35.28,35.33,35.2,35.3,30190.0,26.4904,26.528,26.4304,26.5054,30190.0
2016-06-06 12:35:00,35.29,35.34,35.2,35.23,23236.0,26.4979,26.5355,26.4304,26.4529,23236.0
2016-06-06 12:40:00,35.25,35.28,35.22,35.27,14790.0,26.4679,26.4904,26.4454,26.4829,14790.0
2016-06-06 12:45:00,35.27,35.27,35.2,35.21,21673.0,26.4829,26.4829,26.4304,26.4379,21673.0
2016-06-06 12:50:00,35.21,35.22,35.13,35.14,27460.0,26.4379,26.4454,26.3778,26.3853,27460.0
2016-06-06 12:55:00,35.14,35.21,35.11,35.21,17399.0,26.3853,26.4379,26.3628,26.4379,17399.0
2016-06-06 13:00:00,35.24,35.31,35.22,35.28,21818.0,26.4604,26.5129,26.4454,26.4904,21818.0
2016-06-06 13:05:00,35.29,35.37,35.28,35.33,28866.0,26.4979,26.558,26.4904,26.528,28866.0
2016-06-06 13:10:00,35.33,35.35,35.3,35.33,25929.0,26.528,26.543,26.5054,26.528,25929.0
2016-06-06 13:15:00,35.33,35.43,35.33,35.38,35952.0,26.528,26.6031,26.528,26.5655,35952.0
2016-06-06 13:20:00,35.39,35.41,35.35,35.36,18489.0,26.573,26.588,26.543,26.5505,18489.0
2016-06-06 13:25:00,35.37,35.4,35.33,35.4,21670.0,26.558,26.5805,26.528,26.5805,21670.0
2016-06-06 13:30:00,35.39,35.43,35.37,35.42,13050.0,26.573,26.6031,26.558,26.5955,13050.0
2016-06-06 13:35:00,35.43,35.46,35.38,35.45,21727.0,26.6031,26.6256,26.5655,26.6181,21727.0
2016-06-06 13:40:00,35.45,35.46,35.41,35.41,34556.0,26.6181,26.6256,26.588,26.588,34556.0
2016-06-06 13:45:00,35.41,35.45,35.37,35.44,74130.0,26.588,26.6181,26.558,26.6106,74130.0
2016-06-06 13:50:00,35.44,35.51,35.42,35.51,84329.0,26.6106,26.6631,26.5955,26.6631,84329.0
2016-06-06 13:55:00,35.51,35.54,35.49,35.49,17308.0,26.6631,26.6856,26.6481,26.6481,17308.0
2016-06-06 14:00:00,35.48,35.48,35.43,35.43,22588.0,26.6406,26.6406,26.6031,26.6031,22588.0
2016-06-06 14:05:00,35.43,35.44,35.36,35.39,21947.0,26.6031,26.6106,26.5505,26.573,21947.0
2016-06-06 14:10:00,35.38,35.44,35.33,35.44,13121.0,26.5655,26.6106,26.528,26.6106,13121.0
2016-06-06 14:15:00,35.45,35.45,35.38,35.4,19392.0,26.6181,26.6181,26.5655,26.5805,19392.0
2016-06-06 14:20:00,35.41,35.42,35.34,35.36,19415.0,26.588,26.5955,26.5355,26.5505,19415.0
2016-06-06 14:25:00,35.37,35.41,35.36,35.39,43044.0,26.558,26.588,26.5505,26.573,43044.0
2016-06-06 14:30:00,35.39,35.45,35.38,35.4,20068.0,26.573,26.6181,26.5655,26.5805,20068.0
2016-06-06 14:35:00,35.4,35.43,35.39,35.41,25655.0,26.5805,26.6031,26.573,26.588,25655.0
2016-06-06 14:40:00,35.41,35.42,35.38,35.39,22905.0,26.588,26.5955,26.5655,26.573,22905.0
2016-06-06 14:45:00,35.39,35.39,35.36,35.36,35501.0,26.573,26.573,26.5505,26.5505,35501.0
2016-06-06 14:50:00,35.37,35.37,35.35,35.37,29637.0,26.558,26.558,26.543,26.558,29637.0
2016-06-06 14:55:00,35.37,35.37,35.35,35.36,26659.0,26.558,26.558,26.543,26.5505,26659.0
2016-06-06 15:00:00,35.36,35.36,35.35,35.36,58046.0,26.5505,26.5505,26.543,26.5505,58046.0
2016-06-06 15:05:00,35.36,35.36,35.32,35.34,32170.0,26.5505,26.5505,26.5205,26.5355,32170.0
2016-06-06 15:10:00,35.34,35.34,35.29,35.3,38949.0,26.5355,26.5355,26.4979,26.5054,38949.0
2016-06-06 15:15:00,35.29,35.3,35.28,35.3,54536.0,26.4979,26.5054,26.4904,26.5054,54536.0
2016-06-06 15:20:00,35.29,35.33,35.29,35.32,60098.0,26.4979,26.528,26.4979,26.5205,60098.0
2016-06-06 15:25:00,35.31,35.37,35.31,35.36,62627.0,26.5129,26.558,26.5129,26.5505,62627.0
2016-06-06 15:30:00,35.36,35.36,35.34,35.36,69013.0,26.5505,26.5505,26.5355,26.5505,69013.0
2016-06-06 15:35:00,35.36,35.38,35.35,35.37,85342.0,26.5505,26.5655,26.543,26.558,85342.0
2016-06-06 15:40:00,35.37,35.39,35.34,35.36,93296.0,26.558,26.573,26.5355,26.5505,93296.0
2016-06-06 15:45:00,35.36,35.37,35.35,35.36,99925.0,26.5505,26.558,26.543,26.5505,99925.0
2016-06-06 15:50:00,35.35,35.36,35.3,35.3,98974.0,26.543,26.5505,26.5054,26.5054,98974.0
2016-06-06 15:55:00,35.29,35.33,35.28,35.29,224520.0,26.4979,26.528,26.4904,26.4979,224520.0
2016-06-07 09:30:00,35.46,35.73,35.34,35.73,117428.0,26.6256,26.8283,26.5355,26.8283,117428.0
2016-06-07 09:35:00,35.74,35.75,35.54,35.62,33678.0,26.8358,26.8433,26.6856,26.7457,33678.0
2016-06-07 09:40:00,35.62,35.64,35.52,35.59,48505.0,26.7457,26.7607,26.6706,26.7232,48505.0
2016-06-07 09:45:00,35.59,35.77,35.45,35.75,81192.0,26.7232,26.8583,26.6181,26.8433,81192.0
2016-06-07 09:50:00,35.73,36.04,35.73,36.04,143671.0,26.8283,27.0611,26.8283,27.0611,143671.0
2016-06-07 09:55:00,36.04,36.04,35.92,35.96,38471.0,27.0611,27.0611,26.971,27.001,38471.0
2016-06-07 10:00:00,35.95,36.05,35.87,35.99,87701.0,26.9935,27.0686,26.9334,27.0235,87701.0
2016-06-07 10:05:00,35.96,36.07,35.96,35.99,51924.0,27.001,27.0836,27.001,27.0235,51924.0
2016-06-07 10:10:00,35.98,36.18,35.95,36.12,113152.0,27.016,27.1662,26.9935,27.1211,113152.0
2016-06-07 10:15:00,36.12,36.31,36.1,36.31,103840.0,27.1211,27.2638,27.1061,27.2638,103840.0
2016-06-07 10:20:00,36.3,36.35,36.24,36.31,49655.0,27.2563,27.2938,27.2112,27.2638,49655.0
2016-06-07 10:25:00,36.33,36.38,36.18,36.19,64099.0,27.2788,27.3164,27.1662,27.1737,64099.0
2016-06-07 10:30:00,36.2,36.26,36.09,36.22,50236.0,27.1812,27.2263,27.0986,27.1962,50236.0
2016-06-07 10:35:00,36.22,36.31,36.18,36.27,43916.0,27.1962,27.2638,27.1662,27.2338,43916.0
2016-06-07 10:40:00,36.27,36.31,36.24,36.28,52828.0,27.2338,27.2638,27.2112,27.2413,52828.0
2016-06-07 10:45:00,36.28,36.28,36.13,36.23,41799.0,27.2413,27.2413,27.1287,27.2037,41799.0
2016-06-07 10:50:00,36.23,36.23,36.0,36.04,41452.0,27.2037,27.2037,27.031,27.0611,41452.0
2016-06-07 10:55:00,36.04,36.07,35.97,36.04,28489.0,27.0611,27.0836,27.0085,27.0611,28489.0
2016-06-07 11:00:00,36.05,36.16,35.91,36.15,215900.0,27.0686,27.1512,26.9635,27.1437,215900.0
2016-06-07 11:05:00,36.14,36.29,36.14,36.25,125777.0,27.1362,27.2488,27.1362,27.2188,125777.0
2016-06-07 11:10:00,36.27,36.34,36.26,36.31,38059.0,27.2338,27.2863,27.2263,27.2638,38059.0
2016-06-07 11:15:00,36.32,36.53,36.32,36.51,111619.0,27.2713,27.429,27.2713,27.414,111619.0
2016-06-07 11:20:00,36.51,36.59,36.5,36.57,74221.0,27.414,27.4741,27.4065,27.459,74221.0
2016-06-07 11:25:00,36.56,36.65,36.56,36.63,129757.0,27.4515,27.5191,27.4515,27.5041,129757.0
2016-06-07 11:30:00,36.62,36.72,36.59,36.71,85084.0,27.4966,27.5717,27.4741,27.5642,85084.0
2016-06-07 11:35:00,36.7,36.74,36.68,36.71,31234.0,27.5566,27.5867,27.5416,27.5642,31234.0
2016-06-07 11:40:00,36.7,36.8,36.65,36.77,46968.0,27.5566,27.6317,27.5191,27.6092,46968.0
2016-06-07 11:45:00,36.77,36.87,36.75,36.81,98946.0,27.6092,27.6843,27.5942,27.6392,98946.0
2016-06-07 11:50:00,36.81,36.88,36.75,36.76,42178.0,27.6392,27.6918,27.5942,27.6017,42178.0
2016-06-07 11:55:00,36.76,36.78,36.64,36.64,40271.0,27.6017,27.6167,27.5116,27.5116,40271.0
2016-06-07 12:00:00,36.64,36.73,36.59,36.72,53214.0,27.5116,27.5792,27.4741,27.5717,53214.0
2016-06-07 12:05:00,36.72,36.76,36.67,36.73,33358.0,27.5717,27.6017,27.5341,27.5792,33358.0
2016-06-07 12:10:00,36.73,36.75,36.57,36.6,50973.0,27.5792,27.5942,27.459,27.4816,50973.0
2016-06-07 12:15:00,36.6,36.62,36.57,36.57,28924.0,27.4816,27.4966,27.459,27.459,28924.0
2016-06-07 12:20:00,36.56,36.65,36.54,36.54,37124.0,27.4515,27.5191,27.4365,27.4365,37124.0
2016-06-07 12:25:00,36.55,36.55,36.49,36.51,34821.0,27.444,27.444,27.399,27.414,34821.0
2016-06-07 12:30:00,36.5,36.5,36.46,36.5,31287.0,27.4065,27.4065,27.3764,27.4065,31287.0
2016-06-07 12:35:00,36.49,36.5,36.42,36.44,46723.0,27.399,27.4065,27.3464,27.3614,46723.0
2016-06-07 12:40:00,36.43,36.44,36.38,36.39,42532.0,27.3539,27.3614,27.3164,27.3239,42532.0
2016-06-07 12:45:00,36.4,36.49,36.39,36.48,66047.0,27.3314,27.399,27.3239,27.3915,66047.0
2016-06-07 12:50:00,36.48,36.6,36.45,36.55,40848.0,27.3915,27.4816,27.3689,27.444,40848.0
2016-06-07 12:55:00,36.55,36.59,36.47,36.47,14742.0,27.444,27.4741,27.3839,27.3839,14742.0
2016-06-07 13:00:00,36.47,36.56,36.46,36.51,37843.0,27.3839,27.4515,27.3764,27.414,37843.0
2016-06-07 13:05:00,36.52,36.63,36.51,36.61,50414.0,27.4215,27.5041,27.414,27.4891,50414.0
2016-06-07 13:10:00,36.61,36.61,36.5,36.5,18350.0,27.4891,27.4891,27.4065,27.4065,18350.0
2016-06-07 13:15:00,36.5,36.5,36.41,36.42,63141.0,27.4065,27.4065,27.3389,27.3464,63141.0
2016-06-07 13:20:00,36.42,36.47,36.42,36.45,41027.0,27.3464,27.3839,27.3464,27.3689,41027.0
2016-06-07 13:25:00,36.44,36.52,36.41,36.51,46451.0,27.3614,27.4215,27.3389,27.414,46451.0
2016-06-07 13:30:00,36.5,36.56,36.48,36.56,28857.0,27.4065,27.4515,27.3915,27.4515,28857.0
2016-06-07 13:35:00,36.56,36.57,36.52,36.53,19710.0,27.4515,27.459,27.4215,27.429,19710.0
2016-06-07 13:40:00,36.54,36.6,36.54,36.57,32491.0,27.4365,27.4816,27.4365,27.459,32491.0
2016-06-07 13:45:00,36.58,36.6,36.56,36.56,30690.0,27.4665,27.4816,27.4515,27.4515,30690.0
2016-06-07 13:50:00,36.56,36.59,36.52,36.54,37035.0,27.4515,27.4741,27.4215,27.4365,37035.0
2016-06-07 13:55:00,36.55,36.59,36.53,36.58,61009.0,27.444,27.4741,27.429,27.4665,61009.0
2016-06-07 14:00:00,36.57,36.59,36.46,36.48,51339.0,27.459,27.4741,27.3764,27.3915,51339.0
2016-06-07 14:05:00,36.48,36.51,36.47,36.5,50818.0,27.3915,27.414,27.3839,27.4065,50818.0
2016-06-07 14:10:00,36.5,36.51,36.43,36.48,67882.0,27.4065,27.414,27.3539,27.3915,67882.0
2016-06-07 14:15:00,36.48,36.49,36.4,36.45,44765.0,27.3915,27.399,27.3314,27.3689,44765.0
2016-06-07 14:20:00,36.45,36.45,36.36,36.39,44714.0,27.3689,27.3689,27.3014,27.3239,44714.0
2016-06-07 14:25:00,36.39,36.51,36.38,36.46,61524.0,27.3239,27.414,27.3164,27.3764,61524.0
2016-06-07 14:30:00,36.46,36.51,36.46,36.48,23699.0,27.3764,27.414,27.3764,27.3915,23699.0
2016-06-07 14:35:00,36.49,36.5,36.43,36.46,46053.0,27.399,27.4065,27.3539,27.3764,46053.0
2016-06-07 14:40:00,36.47,36.5,36.44,36.45,44213.0,27.3839,27.4065,27.3614,27.3689,44213.0
2016-06-07 14:45:00,36.45,36.6,36.45,36.58,81479.0,27.3689,27.4816,27.3689,27.4665,81479.0
2016-06-07 14:50:00,36.57,36.63,36.57,36.63,73262.0,27.459,27.5041,27.459,27.5041,73262.0
2016-06-07 14:55:00,36.64,36.68,36.62,36.64,54203.0,27.5116,27.5416,27.4966,27.5116,54203.0
2016-06-07 15:00:00,36.65,36.72,36.64,36.7,66756.0,27.5191,27.5717,27.5116,27.5566,66756.0
2016-06-07 15:05:00,36.69,36.71,36.66,36.67,54145.0,27.5491,27.5642,27.5266,27.5341,54145.0
2016-06-07 15:10:00,36.67,36.7,36.64,36.68,32986.0,27.5341,27.5566,27.5116,27.5416,32986.0
2016-06-07 15:15:00,36.69,36.71,36.68,36.69,43189.0,27.5491,27.5642,27.5416,27.5491,43189.0
2016-06-07 15:20:00,36.69,36.7,36.64,36.67,54483.0,27.5491,27.5566,27.5116,27.5341,54483.0
2016-06-07 15:25:00,36.67,36.7,36.65,36.66,48874.0,27.5341,27.5566,27.5191,27.5266,48874.0
2016-06-07 15:30:00,36.66,36.68,36.64,36.67,49697.0,27.5266,27.5416,27.5116,27.5341,49697.0
2016-06-07 15:35:00,36.67,36.72,36.62,36.65,67193.0,27.5341,27.5717,27.4966,27.5191,67193.0
2016-06-07 15:40:00,36.66,36.66,36.61,36.63,142980.0,27.5266,27.5266,27.4891,27.5041,142980.0
2016-06-07 15:45:00,36.63,36.66,36.6,36.61,112992.0,27.5041,27.5266,27.4816,27.4891,112992.0
2016-06-07 15:50:00,36.6,36.63,36.59,36.61,98379.0,27.4816,27.5041,27.4741,27.4891,98379.0
2016-06-07 15:55:00,36.61,36.65,36.61,36.64,176819.0,27.4891,27.5191,27.4891,27.5116,176819.0
2016-06-08 09:30:00,36.99,37.05,36.45,36.5,181582.0,27.7744,27.8194,27.3689,27.4065,181582.0
2016-06-08 09:35:00,36.49,36.55,36.09,36.51,100179.0,27.399,27.444,27.0986,27.414,100179.0
2016-06-08 09:40:00,36.54,36.6,36.38,36.41,79165.0,27.4365,27.4816,27.3164,27.3389,79165.0
2016-06-08 09:45:00,36.45,36.45,36.31,36.36,70133.0,27.3689,27.3689,27.2638,27.3014,70133.0
2016-06-08 09:50:00,36.38,36.52,36.37,36.45,89044.0,27.3164,27.4215,27.3089,27.3689,89044.0
2016-06-08 09:55:00,36.45,36.75,36.43,36.7,88103.0,27.3689,27.5942,27.3539,27.5566,88103.0
2016-06-08 10:00:00,36.68,36.71,36.57,36.62,84653.0,27.5416,27.5642,27.459,27.4966,84653.0
2016-06-08 10:05:00,36.6,36.73,36.59,36.68,77658.0,27.4816,27.5792,27.4741,27.5416,77658.0
2016-06-08 10:10:00,36.69,36.81,36.6,36.8,191409.0,27.5491,27.6392,27.4816,27.6317,191409.0
2016-06-08 10:15:00,36.79,36.86,36.72,36.85,146352.0,27.6242,27.6768,27.5717,27.6693,146352.0
2016-06-08 10:20:00,36.85,36.99,36.84,36.97,104198.0,27.6693,27.7744,27.6618,27.7594,104198.0
2016-06-08 10:25:00,36.96,37.12,36.93,36.99,121643.0,27.7519,27.872,27.7293,27.7744,121643.0
2016-06-08 10:30:00,36.97,36.97,36.4,36.6,199529.0,27.7594,27.7594,27.3314,27.4816,199529.0
2016-06-08 10:35:00,36.61,36.64,36.26,36.31,167706.0,27.4891,27.5116,27.2263,27.2638,167706.0
2016-06-08 10:40:00,36.32,36.63,36.3,36.56,111697.0,27.2713,27.5041,27.2563,27.4515,111697.0
2016-06-08 10:45:00,36.58,36.66,36.58,36.65,85526.0,27.4665,27.5266,27.4665,27.5191,85526.0
2016-06-08 10:50:00,36.66,36.66,36.5,36.55,73052.0,27.5266,27.5266,27.4065,27.444,73052.0
2016-06-08 10:55:00,36.53,36.58,36.38,36.45,101284.0,27.429,27.4665,27.3164,27.3689,101284.0
2016-06-08 11:00:00,36.45,36.53,36.24,36.25,75422.0,27.3689,27.429,27.2112,27.2188,75422.0
2016-06-08 11:05:00,36.25,36.29,36.15,36.19,84834.0,27.2188,27.2488,27.1437,27.1737,84834.0
2016-06-08 11:10:00,36.19,36.25,36.12,36.23,66598.0,27.1737,27.2188,27.1211,27.2037,66598.0
2016-06-08 11:15:00,36.24,36.26,36.17,36.17,62816.0,27.2112,27.2263,27.1587,27.1587,62816.0
2016-06-08 11:20:00,36.17,36.22,36.1,36.1,47027.0,27.1587,27.1962,27.1061,27.1061,47027.0
2016-06-08 11:25:00,36.1,36.16,36.01,36.15,52145.0,27.1061,27.1512,27.0386,27.1437,52145.0
2016-06-08 11:30:00,36.14,36.33,36.14,36.31,44417.0,27.1362,27.2788,27.1362,27.2638,44417.0
2016-06-08 11:35:00,36.32,36.38,36.27,36.38,29269.0,27.2713,27.3164,27.2338,27.3164,29269.0
2016-06-08 11:40:00,36.38,36.41,36.25,36.27,46531.0,27.3164,27.3389,27.2188,27.2338,46531.0
2016-06-08 11:45:00,36.27,36.27,36.13,36.15,31374.0,27.2338,27.2338,27.1287,27.1437,31374.0
2016-06-08 11:50:00,36.14,36.21,36.14,36.16,36274.0,27.1362,27.1887,27.1362,27.1512,36274.0
2016-06-08 11:55:00,36.15,36.23,36.12,36.22,52389.0,27.1437,27.2037,27.1211,27.1962,52389.0
2016-06-08 12:00:00,36.21,36.25,36.2,36.23,28281.0,27.1887,27.2188,27.1812,27.2037,28281.0
2016-06-08 12:05:00,36.23,36.34,36.22,36.33,45694.0,27.2037,27.2863,27.1962,27.2788,45694.0
2016-06-08 12:10:00,36.33,36.43,36.32,36.43,67166.0,27.2788,27.3539,27.2713,27.3539,67166.0
2016-06-08 12:15:00,36.43,36.49,36.42,36.44,68772.0,27.3539,27.399,27.3464,27.3614,68772.0
2016-06-08 12:20:00,36.44,36.51,36.42,36.51,57943.0,27.3614,27.414,27.3464,27.414,57943.0
2016-06-08 12:25:00,36.51,36.64,36.51,36.63,59558.0,27.414,27.5116,27.414,27.5041,59558.0
2016-06-08 12:30:00,36.64,36.69,36.62,36.69,61836.0,27.5116,27.5491,27.4966,27.5491,61836.0
2016-06-08 12:35:00,36.69,36.73,36.68,36.7,49917.0,27.5491,27.5792,27.5416,27.5566,49917.0
2016-06-08 12:40:00,36.7,36.78,36.65,36.78,71671.0,27.5566,27.6167,27.5191,27.6167,71671.0
2016-06-08 12:45:00,36.78,36.8,36.76,36.77,38124.0,27.6167,27.6317,27.6017,27.6092,38124.0
2016-06-08 12:50:00,36.76,36.77,36.72,36.76,45551.0,27.6017,27.6092,27.5717,27.6017,45551.0
2016-06-08 12:55:00,36.77,36.85,36.77,36.82,72667.0,27.6092,27.6693,27.6092,27.6467,72667.0
2016-06-08 13:00:00,36.82,36.82,36.75,36.8,52725.0,27.6467,27.6467,27.5942,27.6317,52725.0
2016-06-08 13:05:00,36.8,36.88,36.79,36.87,58991.0,27.6317,27.6918,27.6242,27.6843,58991.0
2016-06-08 13:10:00,36.85,36.85,36.72,36.72,39543.0,27.6693,27.6693,27.5717,27.5717,39543.0
2016-06-08 13:15:00,36.73,36.73,36.63,36.65,67942.0,27.5792,27.5792,27.5041,27.5191,67942.0
2016-06-08 13:20:00,36.66,36.68,36.64,36.65,99027.0,27.5266,27.5416,27.5116,27.5191,99027.0
2016-06-08 13:25:00,36.65,36.67,36.58,36.61,56458.0,27.5191,27.5341,27.4665,27.4891,56458.0
2016-06-08 13:30:00,36.61,36.67,36.61,36.66,34681.0,27.4891,27.5341,27.4891,27.5266,34681.0
2016-06-08 13:35:00,36.65,36.66,36.6,36.63,43152.0,27.5191,27.5266,27.4816,27.5041,43152.0
2016-06-08 13:40:00,36.62,36.67,36.59,36.62,42903.0,27.4966,27.5341,27.4741,27.4966,42903.0
2016-06-08 13:45:00,36.63,36.66,36.62,36.64,41726.0,27.5041,27.5266,27.4966,27.5116,41726.0
2016-06-08 13:50:00,36.64,36.65,36.59,36.64,72279.0,27.5116,27.5191,27.4741,27.5116,72279.0
2016-06-08 13:55:00,36.64,36.66,36.62,36.62,41518.0,27.5116,27.5266,27.4966,27.4966,41518.0
2016-06-08 14:00:00,36.61,36.62,36.56,36.58,22895.0,27.4891,27.4966,27.4515,27.4665,22895.0
2016-06-08 14:05:00,36.59,36.59,36.5,36.51,122702.0,27.4741,27.4741,27.4065,27.414,122702.0
2016-06-08 14:10:00,36.51,36.57,36.5,36.56,38286.0,27.414,27.459,27.4065,27.4515,38286.0
2016-06-08 14:15:00,36.57,36.64,36.54,36.59,50313.0,27.459,27.5116,27.4365,27.4741,50313.0
2016-06-08 14:20:00,36.59,36.65,36.54,36.63,66497.0,27.4741,27.5191,27.4365,27.5041,66497.0
2016-06-08 14:25:00,36.63,36.68,36.61,36.68,49726.0,27.5041,27.5416,27.4891,27.5416,49726.0
2016-06-08 14:30:00,36.68,36.72,36.6,36.64,62624.0,27.5416,27.5717,27.4816,27.5116,62624.0
2016-06-08 14:35:00,36.64,36.65,36.58,36.59,30118.0,27.5116,27.5191,27.4665,27.4741,30118.0
2016-06-08 14:40:00,36.58,36.59,36.53,36.56,42143.0,27.4665,27.4741,27.429,27.4515,42143.0
2016-06-08 14:45:00,36.55,36.59,36.52,36.56,44745.0,27.444,27.4741,27.4215,27.4515,44745.0
2016-06-08 14:50:00,36.56,36.6,36.55,36.59,48183.0,27.4515,27.4816,27.444,27.4741,48183.0
2016-06-08 14:55:00,36.59,36.66,36.57,36.65,60281.0,27.4741,27.5266,27.459,27.5191,60281.0
2016-06-08 15:00:00,36.65,36.66,36.55,36.6,70130.0,27.5191,27.5266,27.444,27.4816,70130.0
2016-06-08 15:05:00,36.6,36.62,36.59,36.59,56507.0,27.4816,27.4966,27.4741,27.4741,56507.0
2016-06-08 15:10:00,36.59,36.61,36.53,36.55,172913.0,27.4741,27.4891,27.429,27.444,172913.0
2016-06-08 15:15:00,36.55,36.66,36.52,36.66,115272.0,27.444,27.5266,27.4215,27.5266,115272.0
2016-06-08 15:20:00,36.66,36.72,36.62,36.72,65977.0,27.5266,27.5717,27.4966,27.5717,65977.0
2016-06-08 15:25:00,36.72,36.75,36.68,36.75,89159.0,27.5717,27.5942,27.5416,27.5942,89159.0
2016-06-08 15:30:00,36.75,36.75,36.7,36.74,80564.0,27.5942,27.5942,27.5566,27.5867,80564.0
2016-06-08 15:35:00,36.74,36.82,36.71,36.8,108445.0,27.5867,27.6467,27.5642,27.6317,108445.0
2016-06-08 15:40:00,36.8,36.84,36.79,36.83,152221.0,27.6317,27.6618,27.6242,27.6543,152221.0
2016-06-08 15:45:00,36.84,36.87,36.82,36.86,180749.0,27.6618,27.6843,27.6467,27.6768,180749.0
2016-06-08 15:50:00,36.85,36.89,36.84,36.89,231980.0,27.6693,27.6993,27.6618,27.6993,231980.0
2016-06-08 15:55:00,36.88,36.9,36.86,36.88,420946.0,27.6918,27.7068,27.6768,27.6918,420946.0
2016-06-09 09:30:00,36.35,36.59,35.79,35.88,157813.0,27.2938,27.4741,26.8734,26.9409,157813.0
2016-06-09 09:35:00,35.9,36.1,35.81,36.04,108641.0,26.956,27.1061,26.8884,27.0611,108641.0
2016-06-09 09:40:00,35.99,36.25,35.99,36.19,101543.0,27.0235,27.2188,27.0235,27.1737,101543.0
2016-06-09 09:45:00,36.18,36.54,36.13,36.5,86770.0,27.1662,27.4365,27.1287,27.4065,86770.0
2016-06-09 09:50:00,36.5,36.74,36.49,36.59,91607.0,27.4065,27.5867,27.399,27.4741,91607.0
2016-06-09 09:55:00,36.59,36.66,36.4,36.5,76958.0,27.4741,27.5266,27.3314,27.4065,76958.0
2016-06-09 10:00:00,36.54,36.54,36.34,36.42,66992.0,27.4365,27.4365,27.2863,27.3464,66992.0
2016-06-09 10:05:00,36.41,36.47,36.24,36.46,90365.0,27.3389,27.3839,27.2112,27.3764,90365.0
2016-06-09 10:10:00,36.45,36.58,36.4,36.55,83406.0,27.3689,27.4665,27.3314,27.444,83406.0
2016-06-09 10:15:00,36.54,36.66,36.54,36.61,48172.0,27.4365,27.5266,27.4365,27.4891,48172.0
2016-06-09 10:20:00,36.61,36.75,36.58,36.72,57796.0,27.4891,27.5942,27.4665,27.5717,57796.0
2016-06-09 10:25:00,36.7,36.76,36.65,36.75,66411.0,27.5566,27.6017,27.5191,27.5942,66411.0
2016-06-09 10:30:00,36.75,36.84,36.74,36.8,105091.0,27.5942,27.6618,27.5867,27.6317,105091.0
2016-06-09 10:35:00,36.8,36.81,36.68,36.7,58259.0,27.6317,27.6392,27.5416,27.5566,58259.0
2016-06-09 10:40:00,36.71,36.74,36.6,36.64,60405.0,27.5642,27.5867,27.4816,27.5116,60405.0
2016-06-09 10:45:00,36.65,36.76,36.63,36.68,39860.0,27.5191,27.6017,27.5041,27.5416,39860.0
2016-06-09 10:50:00,36.68,36.68,36.59,36.68,57412.0,27.5416,27.5416,27.4741,27.5416,57412.0
2016-06-09 10:55:00,36.69,36.72,36.61,36.64,43595.0,27.5491,27.5717,27.4891,27.5116,43595.0
2016-06-09 11:00:00,36.64,36.67,36.62,36.66,49817.0,27.5116,27.5341,27.4966,27.5266,49817.0
2016-06-09 11:05:00,36.65,36.8,36.65,36.8,51915.0,27.5191,27.6317,27.5191,27.6317,51915.0
2016-06-09 11:10:00,36.8,36.84,36.75,36.77,41329.0,27.6317,27.6618,27.5942,27.6092,41329.0
2016-06-09 11:15:00,36.76,36.76,36.56,36.57,50602.0,27.6017,27.6017,27.4515,27.459,50602.0
2016-06-09 11:20:00,36.57,36.66,36.56,36.6,54234.0,27.459,27.5266,27.4515,27.4816,54234.0
2016-06-09 11:25:00,36.61,36.69,36.56,36.66,89238.0,27.4891,27.5491,27.4515,27.5266,89238.0
2016-06-09 11:30:00,36.66,36.76,36.66,36.75,47494.0,27.5266,27.6017,27.5266,27.5942,47494.0
2016-06-09 11:35:00,36.75,36.87,36.73,36.76,75907.0,27.5942,27.6843,27.5792,27.6017,75907.0
2016-06-09 11:40:00,36.77,36.93,36.77,36.92,38810.0,27.6092,27.7293,27.6092,27.7218,38810.0
2016-06-09 11:45:00,36.92,36.92,36.76,36.8,41767.0,27.7218,27.7218,27.6017,27.6317,41767.0
2016-06-09 11:50:00,36.8,36.8,36.73,36.74,44166.0,27.6317,27.6317,27.5792,27.5867,44166.0
2016-06-09 11:55:00,36.75,36.77,36.64,36.65,34613.0,27.5942,27.6092,27.5116,27.5191,34613.0
2016-06-09 12:00:00,36.65,36.69,36.57,36.68,40690.0,27.5191,27.5491,27.459,27.5416,40690.0
2016-06-09 12:05:00,36.69,36.75,36.59,36.59,33196.0,27.5491,27.5942,27.4741,27.4741,33196.0
2016-06-09 12:10:00,36.59,36.6,36.51,36.58,33830.0,27.4741,27.4816,27.414,27.4665,33830.0
2016-06-09 12:15:00,36.58,36.62,36.52,36.61,51142.0,27.4665,27.4966,27.4215,27.4891,51142.0
2016-06-09 12:20:00,36.6,36.68,36.58,36.59,42503.0,27.4816,27.5416,27.4665,27.4741,42503.0
2016-06-09 12:25:00,36.59,36.79,36.59,36.76,101709.0,27.4741,27.6242,27.4741,27.6017,101709.0
2016-06-09 12:30:00,36.77,36.81,36.73,36.81,29566.0,27.6092,27.6392,27.5792,27.6392,29566.0
2016-06-09 12:35:00,36.82,36.95,36.82,36.94,66333.0,27.6467,27.7444,27.6467,27.7369,66333.0
2016-06-09 12:40:00,36.95,36.99,36.91,36.98,41785.0,27.7444,27.7744,27.7143,27.7669,41785.0
2016-06-09 12:45:00,36.98,36.98,36.86,36.89,30318.0,27.7669,27.7669,27.6768,27.6993,30318.0
2016-06-09 12:50:00,36.89,36.98,36.89,36.96,24490.0,27.6993,27.7669,27.6993,27.7519,24490.0
2016-06-09 12:55:00,36.96,37.0,36.93,36.98,29370.0,27.7519,27.7819,27.7293,27.7669,29370.0
2016-06-09 13:00:00,36.98,36.99,36.89,36.95,31033.0,27.7669,27.7744,27.6993,27.7444,31033.0
2016-06-09 13:05:00,36.95,36.99,36.93,36.94,27132.0,27.7444,27.7744,27.7293,27.7369,27132.0
2016-06-09 13:10:00,36.94,37.07,36.93,37.07,44573.0,27.7369,27.8345,27.7293,27.8345,44573.0
2016-06-09 13:15:00,37.06,37.14,37.06,37.11,39971.0,27.827,27.887,27.827,27.8645,39971.0
2016-06-09 13:20:00,37.11,37.14,37.02,37.06,42048.0,27.8645,27.887,27.7969,27.827,42048.0
2016-06-09 13:25:00,37.05,37.15,37.05,37.12,44296.0,27.8194,27.8945,27.8194,27.872,44296.0
2016-06-09 13:30:00,37.11,37.11,37.0,37.07,55121.0,27.8645,27.8645,27.7819,27.8345,55121.0
2016-06-09 13:35:00,37.08,37.1,36.95,36.95,28992.0,27.842,27.857,27.7444,27.7444,28992.0
2016-06-09 13:40:00,36.95,37.0,36.95,36.95,34391.0,27.7444,27.7819,27.7444,27.7444,34391.0
2016-06-09 13:45:00,36.95,36.97,36.91,36.91,42024.0,27.7444,27.7594,27.7143,27.7143,42024.0
2016-06-09 13:50:00,36.91,36.93,36.79,36.83,34303.0,27.7143,27.7293,27.6242,27.6543,34303.0
2016-06-09 13:55:00,36.82,36.88,36.79,36.84,33058.0,27.6467,27.6918,27.6242,27.6618,33058.0
2016-06-09 14:00:00,36.84,36.89,36.8,36.88,38870.0,27.6618,27.6993,27.6317,27.6918,38870.0
2016-06-09 14:05:00,36.89,36.96,36.8,36.87,213276.0,27.6993,27.7519,27.6317,27.6843,213276.0
2016-06-09 14:10:00,36.86,37.04,36.85,37.0,125423.0,27.6768,27.8119,27.6693,27.7819,125423.0
2016-06-09 14:15:00,37.0,37.02,36.92,36.92,32965.0,27.7819,27.7969,27.7218,27.7218,32965.0
2016-06-09 14:20:00,36.91,36.95,36.83,36.94,68090.0,27.7143,27.7444,27.6543,27.7369,68090.0
2016-06-09 14:25:00,36.94,36.97,36.87,36.89,43923.0,27.7369,27.7594,27.6843,27.6993,43923.0
2016-06-09 14:30:00,36.9,37.05,36.9,37.04,88238.0,27.7068,27.8194,27.7068,27.8119,88238.0
2016-06-09 14:35:00,37.05,37.09,36.98,37.08,50967.0,27.8194,27.8495,27.7669,27.842,50967.0
2016-06-09 14:40:00,37.08,37.11,37.03,37.1,104134.0,27.842,27.8645,27.8044,27.857,104134.0
2016-06-09 14:45:00,37.1,37.17,37.09,37.09,101596.0,27.857,27.9096,27.8495,27.8495,101596.0
2016-06-09 14:50:00,37.09,37.17,37.08,37.09,58451.0,27.8495,27.9096,27.842,27.8495,58451.0
2016-06-09 14:55:00,37.09,37.09,37.02,37.06,73633.0,27.8495,27.8495,27.7969,27.827,73633.0
2016-06-09 15:00:00,37.06,37.07,37.0,37.05,50733.0,27.827,27.8345,27.7819,27.8194,50733.0
2016-06-09 15:05:00,37.05,37.11,37.03,37.09,71398.0,27.8194,27.8645,27.8044,27.8495,71398.0
2016-06-09 15:10:00,37.09,37.14,37.06,37.14,58778.0,27.8495,27.887,27.827,27.887,58778.0
2016-06-09 15:15:00,37.13,37.13,37.05,37.12,67899.0,27.8795,27.8795,27.8194,27.872,67899.0
2016-06-09 15:20:00,37.11,37.12,37.03,37.04,63996.0,27.8645,27.872,27.8044,27.8119,63996.0
2016-06-09 15:25:00,37.04,37.09,37.03,37.08,73785.0,27.8119,27.8495,27.8044,27.842,73785.0
2016-06-09 15:30:00,37.08,37.09,37.02,37.08,154588.0,27.842,27.8495,27.7969,27.842,154588.0
2016-06-09 15:35:00,37.07,37.09,37.04,37.07,110204.0,27.8345,27.8495,27.8119,27.8345,110204.0
2016-06-09 15:40:00,37.07,37.1,37.04,37.09,157792.0,27.8345,27.857,27.8119,27.8495,157792.0
2016-06-09 15:45:00,37.09,37.09,37.0,37.02,119892.0,27.8495,27.8495,27.7819,27.7969,119892.0
2016-06-09 15:50:00,37.03,37.04,36.98,36.98,121275.0,27.8044,27.8119,27.7669,27.7669,121275.0
2016-06-09 15:55:00,36.98,37.0,36.94,36.95,227316.0,27.7669,27.7819,27.7369,27.7444,227316.0
2016-06-10 09:30:00,36.32,36.84,36.27,36.63,119893.0,27.2713,27.6618,27.2338,27.5041,119893.0
2016-06-10 09:35:00,36.61,36.72,36.46,36.47,157418.0,27.4891,27.5717,27.3764,27.3839,157418.0
2016-06-10 09:40:00,36.45,36.48,36.23,36.34,72923.0,27.3689,27.3915,27.2037,27.2863,72923.0
2016-06-10 09:45:00,36.35,36.45,36.25,36.38,60975.0,27.2938,27.3689,27.2188,27.3164,60975.0
2016-06-10 09:50:00,36.39,36.61,36.35,36.58,80150.0,27.3239,27.4891,27.2938,27.4665,80150.0
2016-06-10 09:55:00,36.57,36.86,36.53,36.86,70998.0,27.459,27.6768,27.429,27.6768,70998.0
2016-06-10 10:00:00,36.86,36.94,36.59,36.62,111855.0,27.6768,27.7369,27.4741,27.4966,111855.0
2016-06-10 10:05:00,36.6,36.61,36.46,36.48,57839.0,27.4816,27.4891,27.3764,27.3915,57839.0
2016-06-10 10:10:00,36.47,36.56,36.44,36.49,47808.0,27.3839,27.4515,27.3614,27.399,47808.0
2016-06-10 10:15:00,36.48,36.62,36.46,36.62,65222.0,27.3915,27.4966,27.3764,27.4966,65222.0
2016-06-10 10:20:00,36.63,36.68,36.59,36.68,31263.0,27.5041,27.5416,27.4741,27.5416,31263.0
2016-06-10 10:25:00,36.67,36.72,36.6,36.62,78768.0,27.5341,27.5717,27.4816,27.4966,78768.0
2016-06-10 10:30:00,36.62,36.68,36.57,36.62,58062.0,27.4966,27.5416,27.459,27.4966,58062.0
2016-06-10 10:35:00,36.61,36.69,36.55,36.65,45221.0,27.4891,27.5491,27.444,27.5191,45221.0
2016-06-10 10:40:00,36.66,36.68,36.61,36.68,26795.0,27.5266,27.5416,27.4891,27.5416,26795.0
2016-06-10 10:45:00,36.68,36.68,36.62,36.64,39667.0,27.5416,27.5416,27.4966,27.5116,39667.0
2016-06-10 10:50:00,36.64,36.66,36.43,36.45,53682.0,27.5116,27.5266,27.3539,27.3689,53682.0
2016-06-10 10:55:00,36.44,36.46,36.37,36.39,80467.0,27.3614,27.3764,27.3089,27.3239,80467.0
2016-06-10 11:00:00,36.39,36.54,36.37,36.54,62143.0,27.3239,27.4365,27.3089,27.4365,62143.0
2016-06-10 11:05:00,36.54,36.6,36.47,36.53,87385.0,27.4365,27.4816,27.3839,27.429,87385.0
2016-06-10 11:10:00,36.54,36.6,36.5,36.59,28706.0,27.4365,27.4816,27.4065,27.4741,28706.0
2016-06-10 11:15:00,36.6,36.64,36.56,36.59,54724.0,27.4816,27.5116,27.4515,27.4741,54724.0
2016-06-10 11:20:00,36.6,36.72,36.55,36.67,78889.0,27.4816,27.5717,27.444,27.5341,78889.0
2016-06-10 11:25:00,36.67,36.72,36.61,36.72,37303.0,27.5341,27.5717,27.4891,27.5717,37303.0
2016-06-10 11:30:00,36.73,36.74,36.68,36.7,41444.0,27.5792,27.5867,27.5416,27.5566,41444.0
2016-06-10 11:35:00,36.7,36.73,36.66,36.73,58394.0,27.5566,27.5792,27.5266,27.5792,58394.0
2016-06-10 11:40:00,36.72,36.73,36.65,36.67,55653.0,27.5717,27.5792,27.5191,27.5341,55653.0
2016-06-10 11:45:00,36.67,36.74,36.64,36.7,49467.0,27.5341,27.5867,27.5116,27.5566,49467.0
2016-06-10 11:50:00,36.7,36.71,36.55,36.57,52388.0,27.5566,27.5642,27.444,27.459,52388.0
2016-06-10 11:55:00,36.57,36.6,36.56,36.58,24960.0,27.459,27.4816,27.4515,27.4665,24960.0
2016-06-10 12:00:00,36.57,36.65,36.57,36.64,30624.0,27.459,27.5191,27.459,27.5116,30624.0
2016-06-10 12:05:00,36.63,36.64,36.57,36.58,39230.0,27.5041,27.5116,27.459,27.4665,39230.0
2016-06-10 12:10:00,36.57,36.64,36.57,36.63,24044.0,27.459,27.5116,27.459,27.5041,24044.0
2016-06-10 12:15:00,36.63,36.63,36.54,36.58,26030.0,27.5041,27.5041,27.4365,27.4665,26030.0
2016-06-10 12:20:00,36.57,36.57,36.54,36.55,22044.0,27.459,27.459,27.4365,27.444,22044.0
2016-06-10 12:25:00,36.55,36.59,36.54,36.57,32167.0,27.444,27.4741,27.4365,27.459,32167.0
2016-06-10 12:30:00,36.57,36.59,36.53,36.56,26953.0,27.459,27.4741,27.429,27.4515,26953.0
2016-06-10 12:35:00,36.56,36.56,36.48,36.48,31691.0,27.4515,27.4515,27.3915,27.3915,31691.0
2016-06-10 12:40:00,36.48,36.48,36.35,36.4,52533.0,27.3915,27.3915,27.2938,27.3314,52533.0
2016-06-10 12:45:00,36.4,36.46,36.37,36.42,29899.0,27.3314,27.3764,27.3089,27.3464,29899.0
2016-06-10 12:50:00,36.41,36.42,36.32,36.37,37244.0,27.3389,27.3464,27.2713,27.3089,37244.0
2016-06-10 12:55:00,36.37,36.43,36.36,36.36,24710.0,27.3089,27.3539,27.3014,27.3014,24710.0
2016-06-10 13:00:00,36.36,36.44,36.36,36.41,28901.0,27.3014,27.3614,27.3014,27.3389,28901.0
2016-06-10 13:05:00,36.41,36.45,36.38,36.4,28054.0,27.3389,27.3689,27.3164,27.3314,28054.0
2016-06-10 13:10:00,36.4,36.43,36.33,36.38,21560.0,27.3314,27.3539,27.2788,27.3164,21560.0
2016-06-10 13:15:00,36.38,36.41,36.32,36.33,33847.0,27.3164,27.3389,27.2713,27.2788,33847.0
2016-06-10 13:20:00,36.33,36.43,36.32,36.38,31518.0,27.2788,27.3539,27.2713,27.3164,31518.0
2016-06-10 13:25:00,36.39,36.41,36.29,36.31,36648.0,27.3239,27.3389,27.2488,27.2638,36648.0
2016-06-10 13:30:00,36.29,36.31,36.27,36.29,23144.0,27.2488,27.2638,27.2338,27.2488,23144.0
2016-06-10 13:35:00,36.29,36.35,36.26,36.35,42332.0,27.2488,27.2938,27.2263,27.2938,42332.0
2016-06-10 13:40:00,36.35,36.42,36.32,36.39,54525.0,27.2938,27.3464,27.2713,27.3239,54525.0
2016-06-10 13:45:00,36.38,36.4,36.29,36.35,39322.0,27.3164,27.3314,27.2488,27.2938,39322.0
2016-06-10 13:50:00,36.35,36.35,36.28,36.3,41014.0,27.2938,27.2938,27.2413,27.2563,41014.0
2016-06-10 13:55:00,36.31,36.42,36.3,36.38,62890.0,27.2638,27.3464,27.2563,27.3164,62890.0
2016-06-10 14:00:00,36.39,36.41,36.32,36.38,114346.0,27.3239,27.3389,27.2713,27.3164,114346.0
2016-06-10 14:05:00,36.38,36.42,36.33,36.4,54364.0,27.3164,27.3464,27.2788,27.3314,54364.0
2016-06-10 14:10:00,36.41,36.42,36.35,36.39,55398.0,27.3389,27.3464,27.2938,27.3239,55398.0
2016-06-10 14:15:00,36.38,36.43,36.37,36.4,57400.0,27.3164,27.3539,27.3089,27.3314,57400.0
2016-06-10 14:20:00,36.4,36.49,36.39,36.48,39545.0,27.3314,27.399,27.3239,27.3915,39545.0
2016-06-10 14:25:00,36.48,36.51,36.45,36.45,25312.0,27.3915,27.414,27.3689,27.3689,25312.0
2016-06-10 14:30:00,36.45,36.46,36.37,36.4,41490.0,27.3689,27.3764,27.3089,27.3314,41490.0
2016-06-10 14:35:00,36.41,36.47,36.4,36.47,50633.0,27.3389,27.3839,27.3314,27.3839,50633.0
2016-06-10 14:40:00,36.48,36.51,36.46,36.51,27156.0,27.3915,27.414,27.3764,27.414,27156.0
2016-06-10 14:45:00,36.52,36.52,36.41,36.43,32116.0,27.4215,27.4215,27.3389,27.3539,32116.0
2016-06-10 14:50:00,36.43,36.47,36.42,36.47,52788.0,27.3539,27.3839,27.3464,27.3839,52788.0
2016-06-10 14:55:00,36.46,36.46,36.39,36.42,43704.0,27.3764,27.3764,27.3239,27.3464,43704.0
2016-06-10 15:00:00,36.42,36.42,36.32,36.35,61554.0,27.3464,27.3464,27.2713,27.2938,61554.0
2016-06-10 15:05:00,36.35,36.44,36.33,36.44,46396.0,27.2938,27.3614,27.2788,27.3614,46396.0
2016-06-10 15:10:00,36.43,36.43,36.38,36.4,47462.0,27.3539,27.3539,27.3164,27.3314,47462.0
2016-06-10 15:15:00,36.4,36.44,36.39,36.44,36805.0,27.3314,27.3614,27.3239,27.3614,36805.0
2016-06-10 15:20:00,36.45,36.48,36.41,36.46,48491.0,27.3689,27.3915,27.3389,27.3764,48491.0
2016-06-10 15:25:00,36.46,36.52,36.45,36.52,64946.0,27.3764,27.4215,27.3689,27.4215,64946.0
2016-06-10 15:30:00,36.51,36.54,36.49,36.51,57982.0,27.414,27.4365,27.399,27.414,57982.0
2016-06-10 15:35:00,36.5,36.51,36.45,36.48,89821.0,27.4065,27.414,27.3689,27.3915,89821.0
2016-06-10 15:40:00,36.48,36.48,36.4,36.4,78066.0,27.3915,27.3915,27.3314,27.3314,78066.0
2016-06-10 15:45:00,36.4,36.46,36.39,36.43,113564.0,27.3314,27.3764,27.3239,27.3539,113564.0
2016-06-10 15:50:00,36.43,36.43,36.37,36.38,75687.0,27.3539,27.3539,27.3089,27.3164,75687.0
2016-06-10 15:55:00,36.37,36.42,36.35,36.41,169793.0,27.3089,27.3464,27.2938,27.3389,169793.0
2016-06-13 09:30:00,36.06,36.19,35.8,36.07,137331.0,27.0761,27.1737,26.8809,27.0836,137331.0
2016-06-13 09:35:00,36.06,36.22,35.76,35.83,57273.0,27.0761,27.1962,26.8508,26.9034,57273.0
2016-06-13 09:40:00,35.84,36.08,35.74,35.74,67310.0,26.9109,27.0911,26.8358,26.8358,67310.0
2016-06-13 09:45:00,35.73,35.82,35.57,35.82,93181.0,26.8283,26.8959,26.7082,26.8959,93181.0
2016-06-13 09:50:00,35.84,36.04,35.79,35.93,60891.0,26.9109,27.0611,26.8734,26.9785,60891.0
2016-06-13 09:55:00,35.93,35.94,35.55,35.67,94333.0,26.9785,26.986,26.6932,26.7833,94333.0
2016-06-13 10:00:00,35.68,35.91,35.64,35.64,93715.0,26.7908,26.9635,26.7607,26.7607,93715.0
2016-06-13 10:05:00,35.66,35.66,35.52,35.54,82886.0,26.7757,26.7757,26.6706,26.6856,82886.0
2016-06-13 10:10:00,35.51,35.52,35.29,35.3,95426.0,26.6631,26.6706,26.4979,26.5054,95426.0
2016-06-13 10:15:00,35.3,35.35,35.17,35.23,115805.0,26.5054,26.543,26.4078,26.4529,115805.0
2016-06-13 10:20:00,35.2,35.27,35.18,35.23,78618.0,26.4304,26.4829,26.4153,26.4529,78618.0
2016-06-13 10:25:00,35.23,35.28,35.11,35.27,114570.0,26.4529,26.4904,26.3628,26.4829,114570.0
2016-06-13 10:30:00,35.28,35.47,35.28,35.47,95415.0,26.4904,26.6331,26.4904,26.6331,95415.0
2016-06-13 10:35:00,35.47,35.49,35.34,35.34,80918.0,26.6331,26.6481,26.5355,26.5355,80918.0
2016-06-13 10:40:00,35.35,35.41,35.19,35.21,75295.0,26.543,26.588,26.4228,26.4379,75295.0
2016-06-13 10:45:00,35.2,35.26,35.16,35.17,93996.0,26.4304,26.4754,26.4003,26.4078,93996.0
2016-06-13 10:50:00,35.15,35.16,35.06,35.1,84844.0,26.3928,26.4003,26.3252,26.3553,84844.0
2016-06-13 10:55:00,35.1,35.24,35.1,35.11,66504.0,26.3553,26.4604,26.3553,26.3628,66504.0
2016-06-13 11:00:00,35.11,35.21,35.11,35.16,61356.0,26.3628,26.4379,26.3628,26.4003,61356.0
2016-06-13 11:05:00,35.16,35.18,35.05,35.13,65707.0,26.4003,26.4153,26.3177,26.3778,65707.0
2016-06-13 11:10:00,35.13,35.14,35.01,35.04,43047.0,26.3778,26.3853,26.2877,26.3102,43047.0
2016-06-13 11:15:00,35.03,35.05,34.91,34.91,75299.0,26.3027,26.3177,26.2126,26.2126,75299.0
2016-06-13 11:20:00,34.92,34.98,34.85,34.89,60842.0,26.2201,26.2652,26.1676,26.1976,60842.0
2016-06-13 11:25:00,34.89,34.98,34.86,34.95,70653.0,26.1976,26.2652,26.1751,26.2426,70653.0
2016-06-13 11:30:00,34.95,35.01,34.89,34.9,61904.0,26.2426,26.2877,26.1976,26.2051,61904.0
2016-06-13 11:35:00,34.92,34.93,34.8,34.8,53491.0,26.2201,26.2276,26.13,26.13,53491.0
2016-06-13 11:40:00,34.81,34.84,34.71,34.71,63410.0,26.1375,26.16,26.0624,26.0624,63410.0
2016-06-13 11:45:00,34.71,34.73,34.64,34.7,66596.0,26.0624,26.0774,26.0099,26.0549,66596.0
2016-06-13 11:50:00,34.7,34.7,34.62,34.62,92228.0,26.0549,26.0549,25.9949,25.9949,92228.0
2016-06-13 11:55:00,34.62,34.63,34.55,34.59,71154.0,25.9949,26.0024,25.9423,25.9723,71154.0
2016-06-13 12:00:00,34.59,34.69,34.58,34.64,66404.0,25.9723,26.0474,25.9648,26.0099,66404.0
2016-06-13 12:05:00,34.64,34.75,34.63,34.7,57408.0,26.0099,26.0925,26.0024,26.0549,57408.0
2016-06-13 12:10:00,34.71,34.79,34.68,34.76,129389.0,26.0624,26.1225,26.0399,26.1,129389.0
2016-06-13 12:15:00,34.76,34.8,34.74,34.8,64686.0,26.1,26.13,26.085,26.13,64686.0
2016-06-13 12:20:00,34.8,34.85,34.65,34.67,123645.0,26.13,26.1676,26.0174,26.0324,123645.0
2016-06-13 12:25:00,34.66,34.66,34.59,34.6,52537.0,26.0249,26.0249,25.9723,25.9798,52537.0
2016-06-13 12:30:00,34.59,34.63,34.58,34.6,53303.0,25.9723,26.0024,25.9648,25.9798,53303.0
2016-06-13 12:35:00,34.6,34.63,34.55,34.56,63170.0,25.9798,26.0024,25.9423,25.9498,63170.0
2016-06-13 12:40:00,34.57,34.62,34.56,34.6,39564.0,25.9573,25.9949,25.9498,25.9798,39564.0
2016-06-13 12:45:00,34.61,34.67,34.53,34.58,62109.0,25.9873,26.0324,25.9273,25.9648,62109.0
2016-06-13 12:50:00,34.59,34.62,34.56,34.61,50434.0,25.9723,25.9949,25.9498,25.9873,50434.0
2016-06-13 12:55:00,34.6,34.63,34.59,34.62,44113.0,25.9798,26.0024,25.9723,25.9949,44113.0
2016-06-13 13:00:00,34.61,34.66,34.55,34.6,61931.0,25.9873,26.0249,25.9423,25.9798,61931.0
2016-06-13 13:05:00,34.6,34.63,34.57,34.62,32742.0,25.9798,26.0024,25.9573,25.9949,32742.0
2016-06-13 13:10:00,34.62,34.62,34.56,34.6,41892.0,25.9949,25.9949,25.9498,25.9798,41892.0
2016-06-13 13:15:00,34.6,34.63,34.57,34.6,46560.0,25.9798,26.0024,25.9573,25.9798,46560.0
2016-06-13 13:20:00,34.6,34.6,34.56,34.59,35046.0,25.9798,25.9798,25.9498,25.9723,35046.0
2016-06-13 13:25:00,34.59,34.64,34.58,34.6,40603.0,25.9723,26.0099,25.9648,25.9798,40603.0
2016-06-13 13:30:00,34.6,34.62,34.58,34.58,56480.0,25.9798,25.9949,25.9648,25.9648,56480.0
2016-06-13 13:35:00,34.59,34.59,34.5,34.53,75929.0,25.9723,25.9723,25.9047,25.9273,75929.0
2016-06-13 13:40:00,34.52,34.61,34.51,34.61,56033.0,25.9198,25.9873,25.9123,25.9873,56033.0
2016-06-13 13:45:00,34.61,34.61,34.51,34.52,42076.0,25.9873,25.9873,25.9123,25.9198,42076.0
2016-06-13 13:50:00,34.52,34.57,34.38,34.38,127953.0,25.9198,25.9573,25.8146,25.8146,127953.0
2016-06-13 13:55:00,34.38,34.4,34.31,34.31,84153.0,25.8146,25.8297,25.7621,25.7621,84153.0
2016-06-13 14:00:00,34.32,34.36,34.25,34.27,65347.0,25.7696,25.7996,25.717,25.7321,65347.0
2016-06-13 14:05:00,34.27,34.3,34.19,34.19,110270.0,25.7321,25.7546,25.672,25.672,110270.0
2016-06-13 14:10:00,34.19,34.26,34.17,34.26,122360.0,25.672,25.7245,25.657,25.7245,122360.0
2016-06-13 14:15:00,34.26,34.29,34.18,34.18,108557.0,25.7245,25.7471,25.6645,25.6645,108557.0
2016-06-13 14:20:00,34.19,34.2,34.13,34.16,71226.0,25.672,25.6795,25.6269,25.6495,71226.0
2016-06-13 14:25:00,34.17,34.18,34.09,34.09,58952.0,25.657,25.6645,25.5969,25.5969,58952.0
2016-06-13 14:30:00,34.09,34.27,34.08,34.23,103760.0,25.5969,25.7321,25.5894,25.702,103760.0
2016-06-13 14:35:00,34.24,34.3,34.17,34.18,113966.0,25.7095,25.7546,25.657,25.6645,113966.0
2016-06-13 14:40:00,34.18,34.27,34.17,34.25,52816.0,25.6645,25.7321,25.657,25.717,52816.0
2016-06-13 14:45:00,34.24,34.25,34.18,34.18,68012.0,25.7095,25.717,25.6645,25.6645,68012.0
2016-06-13 14:50:00,34.17,34.2,34.08,34.09,109286.0,25.657,25.6795,25.5894,25.5969,109286.0
2016-06-13 14:55:00,34.1,34.11,33.97,33.98,130383.0,25.6044,25.6119,25.5068,25.5143,130383.0
2016-06-13 15:00:00,33.98,34.07,33.98,34.02,109263.0,25.5143,25.5819,25.5143,25.5443,109263.0
2016-06-13 15:05:00,34.01,34.05,33.97,34.01,127142.0,25.5368,25.5669,25.5068,25.5368,127142.0
2016-06-13 15:10:00,34.01,34.05,33.98,34.0,92076.0,25.5368,25.5669,25.5143,25.5293,92076.0
2016-06-13 15:15:00,34.01,34.05,33.99,34.05,89084.0,25.5368,25.5669,25.5218,25.5669,89084.0
2016-06-13 15:20:00,34.05,34.15,34.03,34.08,162685.0,25.5669,25.6419,25.5518,25.5894,162685.0
2016-06-13 15:25:00,34.08,34.09,34.03,34.05,78494.0,25.5894,25.5969,25.5518,25.5669,78494.0
2016-06-13 15:30:00,34.05,34.07,33.98,34.07,185662.0,25.5669,25.5819,25.5143,25.5819,185662.0
2016-06-13 15:35:00,34.06,34.11,34.05,34.1,215212.0,25.5744,25.6119,25.5669,25.6044,215212.0
2016-06-13 15:40:00,34.1,34.11,33.99,34.01,206342.0,25.6044,25.6119,25.5218,25.5368,206342.0
2016-06-13 15:45:00,34.0,34.01,33.94,33.96,222560.0,25.5293,25.5368,25.4843,25.4993,222560.0
2016-06-13 15:50:00,33.97,33.97,33.93,33.95,204058.0,25.5068,25.5068,25.4768,25.4918,204058.0
2016-06-13 15:55:00,33.94,34.0,33.94,33.98,430360.0,25.4843,25.5293,25.4843,25.5143,430360.0
2016-06-14 09:30:00,33.91,34.24,33.86,34.21,179535.0,25.4617,25.7095,25.4242,25.687,179535.0
2016-06-14 09:35:00,34.22,34.5,34.21,34.4,57453.0,25.6945,25.9047,25.687,25.8297,57453.0
2016-06-14 09:40:00,34.42,34.45,34.09,34.12,109647.0,25.8447,25.8672,25.5969,25.6194,109647.0
2016-06-14 09:45:00,34.12,34.22,34.0,34.08,100438.0,25.6194,25.6945,25.5293,25.5894,100438.0
2016-06-14 09:50:00,34.09,34.09,33.64,33.74,190105.0,25.5969,25.5969,25.259,25.3341,190105.0
2016-06-14 09:55:00,33.75,33.79,33.57,33.68,61954.0,25.3416,25.3716,25.2064,25.289,61954.0
2016-06-14 10:00:00,33.69,33.84,33.67,33.69,169373.0,25.2966,25.4092,25.2815,25.2966,169373.0
2016-06-14 10:05:00,33.7,33.7,33.53,33.57,220745.0,25.3041,25.3041,25.1764,25.2064,220745.0
2016-06-14 10:10:00,33.57,33.63,33.53,33.55,179777.0,25.2064,25.2515,25.1764,25.1914,179777.0
2016-06-14 10:15:00,33.55,33.6,33.42,33.49,113305.0,25.1914,25.229,25.0938,25.1464,113305.0
2016-06-14 10:20:00,33.49,33.49,33.4,33.42,74057.0,25.1464,25.1464,25.0788,25.0938,74057.0
2016-06-14 10:25:00,33.42,33.42,33.3,33.34,70650.0,25.0938,25.0938,25.0037,25.0337,70650.0
2016-06-14 10:30:00,33.33,33.44,33.31,33.32,91613.0,25.0262,25.1088,25.0112,25.0187,91613.0
2016-06-14 10:35:00,33.32,33.32,33.15,33.25,135035.0,25.0187,25.0187,24.8911,24.9662,135035.0
2016-06-14 10:40:00,33.24,33.25,33.13,33.14,71464.0,24.9587,24.9662,24.8761,24.8836,71464.0
2016-06-14 10:45:00,33.14,33.14,32.96,33.02,273908.0,24.8836,24.8836,24.7484,24.7935,273908.0
2016-06-14 10:50:00,33.01,33.02,32.91,32.91,158988.0,24.786,24.7935,24.7109,24.7109,158988.0
2016-06-14 10:55:00,32.91,32.91,32.73,32.77,170071.0,24.7109,24.7109,24.5757,24.6058,170071.0
2016-06-14 11:00:00,32.78,32.8,32.7,32.72,114686.0,24.6133,24.6283,24.5532,24.5682,114686.0
2016-06-14 11:05:00,32.72,32.82,32.7,32.78,115446.0,24.5682,24.6433,24.5532,24.6133,115446.0
2016-06-14 11:10:00,32.77,32.82,32.66,32.69,142610.0,24.6058,24.6433,24.5232,24.5457,142610.0
2016-06-14 11:15:00,32.69,32.69,32.57,32.65,91503.0,24.5457,24.5457,24.4556,24.5157,91503.0
2016-06-14 11:20:00,32.65,32.75,32.65,32.68,80412.0,24.5157,24.5907,24.5157,24.5382,80412.0
2016-06-14 11:25:00,32.68,32.71,32.59,32.63,86089.0,24.5382,24.5607,24.4706,24.5006,86089.0
2016-06-14 11:30:00,32.63,32.77,32.61,32.75,72178.0,24.5006,24.6058,24.4856,24.5907,72178.0
2016-06-14 11:35:00,32.74,32.83,32.69,32.69,126417.0,24.5832,24.6508,24.5457,24.5457,126417.0
2016-06-14 11:40:00,32.69,32.76,32.62,32.62,47776.0,24.5457,24.5982,24.4931,24.4931,47776.0
2016-06-14 11:45:00,32.62,32.63,32.46,32.46,108296.0,24.4931,24.5006,24.373,24.373,108296.0
2016-06-14 11:50:00,32.45,32.47,32.4,32.44,94259.0,24.3655,24.3805,24.3279,24.358,94259.0
2016-06-14 11:55:00,32.43,32.43,32.32,32.37,115623.0,24.3505,24.3505,24.2679,24.3054,115623.0
2016-06-14 12:00:00,32.37,32.56,32.37,32.53,120601.0,24.3054,24.4481,24.3054,24.4256,120601.0
2016-06-14 12:05:00,32.52,32.61,32.45,32.54,80032.0,24.418,24.4856,24.3655,24.4331,80032.0
2016-06-14 12:10:00,32.53,32.53,32.42,32.43,61872.0,24.4256,24.4256,24.343,24.3505,61872.0
2016-06-14 12:15:00,32.43,32.54,32.43,32.47,43724.0,24.3505,24.4331,24.3505,24.3805,43724.0
2016-06-14 12:20:00,32.47,32.58,32.46,32.57,55647.0,24.3805,24.4631,24.373,24.4556,55647.0
2016-06-14 12:25:00,32.57,32.74,32.57,32.68,82563.0,24.4556,24.5832,24.4556,24.5382,82563.0
2016-06-14 12:30:00,32.69,32.71,32.54,32.55,53374.0,24.5457,24.5607,24.4331,24.4406,53374.0
2016-06-14 12:35:00,32.56,32.6,32.51,32.51,34203.0,24.4481,24.4781,24.4105,24.4105,34203.0
2016-06-14 12:40:00,32.51,32.53,32.41,32.41,37039.0,24.4105,24.4256,24.3354,24.3354,37039.0
2016-06-14 12:45:00,32.42,32.48,32.37,32.48,37489.0,24.343,24.388,24.3054,24.388,37489.0
2016-06-14 12:50:00,32.47,32.48,32.37,32.37,47150.0,24.3805,24.388,24.3054,24.3054,47150.0
2016-06-14 12:55:00,32.37,32.41,32.28,32.34,57751.0,24.3054,24.3354,24.2378,24.2829,57751.0
2016-06-14 13:00:00,32.34,32.39,32.33,32.37,41630.0,24.2829,24.3204,24.2754,24.3054,41630.0
2016-06-14 13:05:00,32.37,32.4,32.29,32.31,65101.0,24.3054,24.3279,24.2453,24.2604,65101.0
2016-06-14 13:10:00,32.31,32.32,32.23,32.24,49029.0,24.2604,24.2679,24.2003,24.2078,49029.0
2016-06-14 13:15:00,32.23,32.3,32.2,32.27,49706.0,24.2003,24.2529,24.1778,24.2303,49706.0
2016-06-14 13:20:00,32.27,32.31,32.23,32.26,42264.0,24.2303,24.2604,24.2003,24.2228,42264.0
2016-06-14 13:25:00,32.26,32.32,32.24,32.27,70387.0,24.2228,24.2679,24.2078,24.2303,70387.0
2016-06-14 13:30:00,32.26,32.39,32.25,32.37,54889.0,24.2228,24.3204,24.2153,24.3054,54889.0
2016-06-14 13:35:00,32.37,32.39,32.31,32.31,58657.0,24.3054,24.3204,24.2604,24.2604,58657.0
2016-06-14 13:40:00,32.31,32.35,32.28,32.31,55819.0,24.2604,24.2904,24.2378,24.2604,55819.0
2016-06-14 13:45:00,32.3,32.34,32.25,32.25,72357.0,24.2529,24.2829,24.2153,24.2153,72357.0
2016-06-14 13:50:00,32.25,32.28,32.21,32.21,44455.0,24.2153,24.2378,24.1853,24.1853,44455.0
2016-06-14 13:55:00,32.22,32.27,32.2,32.25,72443.0,24.1928,24.2303,24.1778,24.2153,72443.0
2016-06-14 14:00:00,32.26,32.27,32.13,32.14,99288.0,24.2228,24.2303,24.1252,24.1327,99288.0
2016-06-14 14:05:00,32.16,32.26,32.15,32.26,76396.0,24.1477,24.2228,24.1402,24.2228,76396.0
2016-06-14 14:10:00,32.25,32.26,32.21,32.23,74335.0,24.2153,24.2228,24.1853,24.2003,74335.0
2016-06-14 14:15:00,32.23,32.37,32.23,32.36,228128.0,24.2003,24.3054,24.2003,24.2979,228128.0
2016-06-14 14:20:00,32.36,32.39,32.22,32.26,134611.0,24.2979,24.3204,24.1928,24.2228,134611.0
2016-06-14 14:25:00,32.26,32.41,32.25,32.41,138991.0,24.2228,24.3354,24.2153,24.3354,138991.0
2016-06-14 14:30:00,32.4,32.41,32.32,32.33,45615.0,24.3279,24.3354,24.2679,24.2754,45615.0
2016-06-14 14:35:00,32.34,32.42,32.31,32.42,63105.0,24.2829,24.343,24.2604,24.343,63105.0
2016-06-14 14:40:00,32.42,32.48,32.41,32.46,99676.0,24.343,24.388,24.3354,24.373,99676.0
2016-06-14 14:45:00,32.45,32.56,32.4,32.52,134898.0,24.3655,24.4481,24.3279,24.418,134898.0
2016-06-14 14:50:00,32.52,32.53,32.42,32.43,87170.0,24.418,24.4256,24.343,24.3505,87170.0
2016-06-14 14:55:00,32.44,32.46,32.42,32.46,62870.0,24.358,24.373,24.343,24.373,62870.0
2016-06-14 15:00:00,32.46,32.55,32.43,32.55,139161.0,24.373,24.4406,24.3505,24.4406,139161.0
2016-06-14 15:05:00,32.55,32.68,32.53,32.61,119529.0,24.4406,24.5382,24.4256,24.4856,119529.0
2016-06-14 15:10:00,32.62,32.69,32.6,32.67,98024.0,24.4931,24.5457,24.4781,24.5307,98024.0
2016-06-14 15:15:00,32.67,32.73,32.65,32.67,111499.0,24.5307,24.5757,24.5157,24.5307,111499.0
2016-06-14 15:20:00,32.67,32.69,32.58,32.59,141259.0,24.5307,24.5457,24.4631,24.4706,141259.0
2016-06-14 15:25:00,32.59,32.63,32.56,32.63,114249.0,24.4706,24.5006,24.4481,24.5006,114249.0
2016-06-14 15:30:00,32.62,32.74,32.61,32.73,181737.0,24.4931,24.5832,24.4856,24.5757,181737.0
2016-06-14 15:35:00,32.73,32.74,32.65,32.7,144640.0,24.5757,24.5832,24.5157,24.5532,144640.0
2016-06-14 15:40:00,32.71,32.79,32.67,32.75,183625.0,24.5607,24.6208,24.5307,24.5907,183625.0
2016-06-14 15:45:00,32.74,32.76,32.66,32.72,223154.0,24.5832,24.5982,24.5232,24.5682,223154.0
2016-06-14 15:50:00,32.72,32.81,32.71,32.81,165274.0,24.5682,24.6358,24.5607,24.6358,165274.0
2016-06-14 15:55:00,32.81,32.86,32.78,32.82,328829.0,24.6358,24.6733,24.6133,24.6433,328829.0
2016-06-15 09:30:00,32.38,32.73,32.02,32.48,235721.0,24.3129,24.5757,24.0426,24.388,235721.0
2016-06-15 09:35:00,32.49,32.83,32.38,32.7,90691.0,24.3955,24.6508,24.3129,24.5532,90691.0
2016-06-15 09:40:00,32.71,32.76,32.49,32.55,38563.0,24.5607,24.5982,24.3955,24.4406,38563.0
2016-06-15 09:45:00,32.56,32.87,32.55,32.86,30887.0,24.4481,24.6808,24.4406,24.6733,30887.0
2016-06-15 09:50:00,32.87,32.99,32.71,32.73,90314.0,24.6808,24.7709,24.5607,24.5757,90314.0
2016-06-15 09:55:00,32.75,32.98,32.74,32.86,102852.0,24.5907,24.7634,24.5832,24.6733,102852.0
2016-06-15 10:00:00,32.87,33.2,32.87,33.15,174969.0,24.6808,24.9286,24.6808,24.8911,174969.0
2016-06-15 10:05:00,33.14,33.44,33.14,33.41,127798.0,24.8836,25.1088,24.8836,25.0863,127798.0
2016-06-15 10:10:00,33.4,33.63,33.39,33.59,198403.0,25.0788,25.2515,25.0713,25.2215,198403.0
2016-06-15 10:15:00,33.6,33.63,33.37,33.48,140136.0,25.229,25.2515,25.0563,25.1389,140136.0
2016-06-15 10:20:00,33.47,33.47,33.16,33.17,72417.0,25.1314,25.1314,24.8986,24.9061,72417.0
2016-06-15 10:25:00,33.17,33.2,33.05,33.05,74319.0,24.9061,24.9286,24.816,24.816,74319.0
2016-06-15 10:30:00,33.07,33.89,33.07,33.81,371037.0,24.831,25.4467,24.831,25.3867,371037.0
2016-06-15 10:35:00,33.81,34.0,33.76,33.76,174099.0,25.3867,25.5293,25.3491,25.3491,174099.0
2016-06-15 10:40:00,33.76,33.84,33.64,33.74,68592.0,25.3491,25.4092,25.259,25.3341,68592.0
2016-06-15 10:45:00,33.73,33.85,33.73,33.83,101675.0,25.3266,25.4167,25.3266,25.4017,101675.0
2016-06-15 10:50:00,33.83,33.95,33.77,33.83,105299.0,25.4017,25.4918,25.3566,25.4017,105299.0
2016-06-15 10:55:00,33.83,34.31,33.83,34.25,182966.0,25.4017,25.7621,25.4017,25.717,182966.0
2016-06-15 11:00:00,34.27,34.27,34.14,34.18,115588.0,25.7321,25.7321,25.6344,25.6645,115588.0
2016-06-15 11:05:00,34.18,34.19,34.04,34.06,74244.0,25.6645,25.672,25.5594,25.5744,74244.0
2016-06-15 11:10:00,34.08,34.19,34.02,34.09,76992.0,25.5894,25.672,25.5443,25.5969,76992.0
2016-06-15 11:15:00,34.09,34.15,34.06,34.1,49914.0,25.5969,25.6419,25.5744,25.6044,49914.0
2016-06-15 11:20:00,34.1,34.14,34.03,34.07,49347.0,25.6044,25.6344,25.5518,25.5819,49347.0
2016-06-15 11:25:00,34.07,34.07,33.79,33.79,55209.0,25.5819,25.5819,25.3716,25.3716,55209.0
2016-06-15 11:30:00,33.79,33.82,33.72,33.82,51578.0,25.3716,25.3942,25.3191,25.3942,51578.0
2016-06-15 11:35:00,33.82,33.88,33.76,33.87,43400.0,25.3942,25.4392,25.3491,25.4317,43400.0
2016-06-15 11:40:00,33.87,34.11,33.84,34.11,68406.0,25.4317,25.6119,25.4092,25.6119,68406.0
2016-06-15 11:45:00,34.1,34.31,34.1,34.26,58761.0,25.6044,25.7621,25.6044,25.7245,58761.0
2016-06-15 11:50:00,34.27,34.45,34.2,34.45,154591.0,25.7321,25.8672,25.6795,25.8672,154591.0
2016-06-15 11:55:00,34.45,34.55,34.3,34.31,165504.0,25.8672,25.9423,25.7546,25.7621,165504.0
2016-06-15 12:00:00,34.3,34.31,34.19,34.28,97699.0,25.7546,25.7621,25.672,25.7396,97699.0
2016-06-15 12:05:00,34.28,34.28,34.13,34.2,72893.0,25.7396,25.7396,25.6269,25.6795,72893.0
2016-06-15 12:10:00,34.19,34.22,34.1,34.1,32028.0,25.672,25.6945,25.6044,25.6044,32028.0
2016-06-15 12:15:00,34.1,34.2,34.1,34.15,37713.0,25.6044,25.6795,25.6044,25.6419,37713.0
2016-06-15 12:20:00,34.16,34.16,34.09,34.09,30659.0,25.6495,25.6495,25.5969,25.5969,30659.0
2016-06-15 12:25:00,34.08,34.15,34.06,34.15,39499.0,25.5894,25.6419,25.5744,25.6419,39499.0
2016-06-15 12:30:00,34.14,34.14,34.06,34.07,47653.0,25.6344,25.6344,25.5744,25.5819,47653.0
2016-06-15 12:35:00,34.07,34.08,33.92,33.98,89197.0,25.5819,25.5894,25.4692,25.5143,89197.0
2016-06-15 12:40:00,33.97,34.02,33.96,33.97,41100.0,25.5068,25.5443,25.4993,25.5068,41100.0
2016-06-15 12:45:00,33.98,34.05,33.95,34.01,215338.0,25.5143,25.5669,25.4918,25.5368,215338.0
2016-06-15 12:50:00,34.01,34.08,33.99,34.02,145922.0,25.5368,25.5894,25.5218,25.5443,145922.0
2016-06-15 12:55:00,34.02,34.05,33.93,33.97,63086.0,25.5443,25.5669,25.4768,25.5068,63086.0
2016-06-15 13:00:00,33.97,34.05,33.97,34.0,87715.0,25.5068,25.5669,25.5068,25.5293,87715.0
2016-06-15 13:05:00,34.0,34.05,33.99,34.0,51051.0,25.5293,25.5669,25.5218,25.5293,51051.0
2016-06-15 13:10:00,34.0,34.03,33.97,34.01,51855.0,25.5293,25.5518,25.5068,25.5368,51855.0
2016-06-15 13:15:00,34.01,34.02,33.92,33.92,33563.0,25.5368,25.5443,25.4692,25.4692,33563.0
2016-06-15 13:20:00,33.92,33.95,33.84,33.87,59113.0,25.4692,25.4918,25.4092,25.4317,59113.0
2016-06-15 13:25:00,33.87,33.91,33.82,33.86,44450.0,25.4317,25.4617,25.3942,25.4242,44450.0
2016-06-15 13:30:00,33.87,33.89,33.84,33.86,107584.0,25.4317,25.4467,25.4092,25.4242,107584.0
2016-06-15 13:35:00,33.85,33.88,33.83,33.86,52105.0,25.4167,25.4392,25.4017,25.4242,52105.0
2016-06-15 13:40:00,33.85,33.87,33.78,33.81,73270.0,25.4167,25.4317,25.3641,25.3867,73270.0
2016-06-15 13:45:00,33.82,33.82,33.72,33.76,53069.0,25.3942,25.3942,25.3191,25.3491,53069.0
2016-06-15 13:50:00,33.77,33.81,33.72,33.79,48105.0,25.3566,25.3867,25.3191,25.3716,48105.0
2016-06-15 13:55:00,33.79,33.81,33.58,33.65,38554.0,25.3716,25.3867,25.214,25.2665,38554.0
2016-06-15 14:00:00,33.65,33.76,33.6,33.69,48797.0,25.2665,25.3491,25.229,25.2966,48797.0
2016-06-15 14:05:00,33.72,33.8,33.57,33.59,55895.0,25.3191,25.3791,25.2064,25.2215,55895.0
2016-06-15 14:10:00,33.6,33.68,33.46,33.47,48272.0,25.229,25.289,25.1239,25.1314,48272.0
2016-06-15 14:15:00,33.48,33.54,33.45,33.46,56379.0,25.1389,25.1839,25.1163,25.1239,56379.0
2016-06-15 14:20:00,33.46,33.64,33.42,33.52,81477.0,25.1239,25.259,25.0938,25.1689,81477.0
2016-06-15 14:25:00,33.52,33.58,33.41,33.41,41481.0,25.1689,25.214,25.0863,25.0863,41481.0
2016-06-15 14:30:00,33.43,33.46,33.37,33.41,68107.0,25.1013,25.1239,25.0563,25.0863,68107.0
2016-06-15 14:35:00,33.4,33.44,33.33,33.33,111022.0,25.0788,25.1088,25.0262,25.0262,111022.0
2016-06-15 14:40:00,33.32,33.35,33.24,33.32,97401.0,25.0187,25.0413,24.9587,25.0187,97401.0
2016-06-15 14:45:00,33.32,33.37,33.28,33.3,75100.0,25.0187,25.0563,24.9887,25.0037,75100.0
2016-06-15 14:50:00,33.31,33.39,33.29,33.32,105834.0,25.0112,25.0713,24.9962,25.0187,105834.0
2016-06-15 14:55:00,33.32,33.35,33.26,33.34,66508.0,25.0187,25.0413,24.9737,25.0337,66508.0
2016-06-15 15:00:00,33.33,33.39,33.31,33.33,47644.0,25.0262,25.0713,25.0112,25.0262,47644.0
2016-06-15 15:05:00,33.33,33.4,33.3,33.3,56942.0,25.0262,25.0788,25.0037,25.0037,56942.0
2016-06-15 15:10:00,33.31,33.38,33.3,33.36,45812.0,25.0112,25.0638,25.0037,25.0488,45812.0
2016-06-15 15:15:00,33.36,33.39,33.31,33.36,44808.0,25.0488,25.0713,25.0112,25.0488,44808.0
2016-06-15 15:20:00,33.36,33.39,33.32,33.34,170741.0,25.0488,25.0713,25.0187,25.0337,170741.0
2016-06-15 15:25:00,33.35,33.44,33.34,33.44,68541.0,25.0413,25.1088,25.0337,25.1088,68541.0
2016-06-15 15:30:00,33.44,33.53,33.42,33.44,162463.0,25.1088,25.1764,25.0938,25.1088,162463.0
2016-06-15 15:35:00,33.44,33.47,33.27,33.29,110513.0,25.1088,25.1314,24.9812,24.9962,110513.0
2016-06-15 15:40:00,33.28,33.31,33.19,33.21,135397.0,24.9887,25.0112,24.9211,24.9361,135397.0
2016-06-15 15:45:00,33.2,33.21,33.13,33.2,159152.0,24.9286,24.9361,24.8761,24.9286,159152.0
2016-06-15 15:50:00,33.19,33.2,33.12,33.16,165262.0,24.9211,24.9286,24.8686,24.8986,165262.0
2016-06-15 15:55:00,33.16,33.24,33.13,33.22,399363.0,24.8986,24.9587,24.8761,24.9436,399363.0
2016-06-16 09:30:00,32.94,32.99,32.34,32.9,135222.0,24.7334,24.7709,24.2829,24.7034,135222.0
2016-06-16 09:35:00,32.9,33.08,32.71,32.89,54829.0,24.7034,24.8385,24.5607,24.6959,54829.0
2016-06-16 09:40:00,32.92,32.95,32.74,32.77,48631.0,24.7184,24.7409,24.5832,24.6058,48631.0
2016-06-16 09:45:00,32.79,32.81,32.63,32.79,103473.0,24.6208,24.6358,24.5006,24.6208,103473.0
2016-06-16 09:50:00,32.77,32.97,32.73,32.8,44903.0,24.6058,24.7559,24.5757,24.6283,44903.0
2016-06-16 09:55:00,32.79,32.87,32.69,32.75,105062.0,24.6208,24.6808,24.5457,24.5907,105062.0
2016-06-16 10:00:00,32.75,32.99,32.73,32.95,70596.0,24.5907,24.7709,24.5757,24.7409,70596.0
2016-06-16 10:05:00,32.95,33.09,32.87,33.09,34616.0,24.7409,24.846,24.6808,24.846,34616.0
2016-06-16 10:10:00,33.08,33.28,33.01,33.27,37855.0,24.8385,24.9887,24.786,24.9812,37855.0
2016-06-16 10:15:00,33.27,33.36,33.06,33.12,44129.0,24.9812,25.0488,24.8235,24.8686,44129.0
2016-06-16 10:20:00,33.12,33.13,32.89,32.97,44674.0,24.8686,24.8761,24.6959,24.7559,44674.0
2016-06-16 10:25:00,32.94,33.04,32.9,33.03,24145.0,24.7334,24.8085,24.7034,24.801,24145.0
2016-06-16 10:30:00,33.02,33.03,32.81,32.83,55983.0,24.7935,24.801,24.6358,24.6508,55983.0
2016-06-16 10:35:00,32.82,32.93,32.77,32.8,99082.0,24.6433,24.7259,24.6058,24.6283,99082.0
2016-06-16 10:40:00,32.81,32.96,32.81,32.92,33295.0,24.6358,24.7484,24.6358,24.7184,33295.0
2016-06-16 10:45:00,32.92,33.06,32.92,33.03,31329.0,24.7184,24.8235,24.7184,24.801,31329.0
2016-06-16 10:50:00,33.02,33.06,32.89,32.96,44755.0,24.7935,24.8235,24.6959,24.7484,44755.0
2016-06-16 10:55:00,32.97,33.03,32.94,33.0,39459.0,24.7559,24.801,24.7334,24.7785,39459.0
2016-06-16 11:00:00,33.01,33.08,32.9,32.91,48362.0,24.786,24.8385,24.7034,24.7109,48362.0
2016-06-16 11:05:00,32.9,33.05,32.88,32.94,77329.0,24.7034,24.816,24.6884,24.7334,77329.0
2016-06-16 11:10:00,32.93,33.0,32.86,32.91,34750.0,24.7259,24.7785,24.6733,24.7109,34750.0
2016-06-16 11:15:00,32.91,32.91,32.76,32.78,27842.0,24.7109,24.7109,24.5982,24.6133,27842.0
2016-06-16 11:20:00,32.78,32.97,32.78,32.97,77665.0,24.6133,24.7559,24.6133,24.7559,77665.0
2016-06-16 11:25:00,32.97,33.12,32.93,33.06,46033.0,24.7559,24.8686,24.7259,24.8235,46033.0
2016-06-16 11:30:00,33.06,33.17,33.02,33.08,62316.0,24.8235,24.9061,24.7935,24.8385,62316.0
2016-06-16 11:35:00,33.1,33.12,33.01,33.05,23662.0,24.8535,24.8686,24.786,24.816,23662.0
2016-06-16 11:40:00,33.03,33.1,33.01,33.01,26315.0,24.801,24.8535,24.786,24.786,26315.0
2016-06-16 11:45:00,33.0,33.05,32.98,33.04,21992.0,24.7785,24.816,24.7634,24.8085,21992.0
2016-06-16 11:50:00,33.04,33.05,32.85,32.85,34610.0,24.8085,24.816,24.6658,24.6658,34610.0
2016-06-16 11:55:00,32.86,32.89,32.77,32.79,25605.0,24.6733,24.6959,24.6058,24.6208,25605.0
2016-06-16 12:00:00,32.8,32.92,32.8,32.89,70280.0,24.6283,24.7184,24.6283,24.6959,70280.0
2016-06-16 12:05:00,32.89,32.9,32.8,32.86,16505.0,24.6959,24.7034,24.6283,24.6733,16505.0
2016-06-16 12:10:00,32.86,32.89,32.79,32.84,16308.0,24.6733,24.6959,24.6208,24.6583,16308.0
2016-06-16 12:15:00,32.85,32.95,32.81,32.95,20844.0,24.6658,24.7409,24.6358,24.7409,20844.0
2016-06-16 12:20:00,32.95,33.06,32.86,33.05,40584.0,24.7409,24.8235,24.6733,24.816,40584.0
2016-06-16 12:25:00,33.07,33.13,33.05,33.11,26595.0,24.831,24.8761,24.816,24.8611,26595.0
2016-06-16 12:30:00,33.11,33.14,33.04,33.04,81382.0,24.8611,24.8836,24.8085,24.8085,81382.0
2016-06-16 12:35:00,33.04,33.21,33.04,33.17,33845.0,24.8085,24.9361,24.8085,24.9061,33845.0
2016-06-16 12:40:00,33.17,33.27,33.13,33.27,30771.0,24.9061,24.9812,24.8761,24.9812,30771.0
2016-06-16 12:45:00,33.28,33.33,33.22,33.29,26578.0,24.9887,25.0262,24.9436,24.9962,26578.0
2016-06-16 12:50:00,33.3,33.33,33.23,33.32,40792.0,25.0037,25.0262,24.9512,25.0187,40792.0
2016-06-16 12:55:00,33.32,33.41,33.31,33.33,40031.0,25.0187,25.0863,25.0112,25.0262,40031.0
2016-06-16 13:00:00,33.35,33.5,33.35,33.45,37676.0,25.0413,25.1539,25.0413,25.1163,37676.0
2016-06-16 13:05:00,33.46,33.47,33.36,33.42,36453.0,25.1239,25.1314,25.0488,25.0938,36453.0
2016-06-16 13:10:00,33.43,33.44,33.37,33.38,34584.0,25.1013,25.1088,25.0563,25.0638,34584.0
2016-06-16 13:15:00,33.37,33.42,33.33,33.41,32782.0,25.0563,25.0938,25.0262,25.0863,32782.0
2016-06-16 13:20:00,33.42,33.45,33.36,33.39,29699.0,25.0938,25.1163,25.0488,25.0713,29699.0
2016-06-16 13:25:00,33.4,33.47,33.37,33.37,29849.0,25.0788,25.1314,25.0563,25.0563,29849.0
2016-06-16 13:30:00,33.38,33.45,33.24,33.35,38237.0,25.0638,25.1163,24.9587,25.0413,38237.0
2016-06-16 13:35:00,33.34,33.34,33.27,33.28,31067.0,25.0337,25.0337,24.9812,24.9887,31067.0
2016-06-16 13:40:00,33.29,33.3,33.16,33.21,26609.0,24.9962,25.0037,24.8986,24.9361,26609.0
2016-06-16 13:45:00,33.2,33.2,33.09,33.12,18008.0,24.9286,24.9286,24.846,24.8686,18008.0
2016-06-16 13:50:00,33.13,33.14,33.04,33.08,16495.0,24.8761,24.8836,24.8085,24.8385,16495.0
2016-06-16 13:55:00,33.09,33.17,33.09,33.14,28375.0,24.846,24.9061,24.846,24.8836,28375.0
2016-06-16 14:00:00,33.13,33.2,33.11,33.16,20336.0,24.8761,24.9286,24.8611,24.8986,20336.0
2016-06-16 14:05:00,33.16,33.19,33.13,33.16,29444.0,24.8986,24.9211,24.8761,24.8986,29444.0
2016-06-16 14:10:00,33.15,33.28,33.13,33.25,29621.0,24.8911,24.9887,24.8761,24.9662,29621.0
2016-06-16 14:15:00,33.24,33.36,33.23,33.35,37788.0,24.9587,25.0488,24.9512,25.0413,37788.0
2016-06-16 14:20:00,33.36,33.37,33.25,33.27,33819.0,25.0488,25.0563,24.9662,24.9812,33819.0
2016-06-16 14:25:00,33.27,33.28,33.16,33.21,19641.0,24.9812,24.9887,24.8986,24.9361,19641.0
2016-06-16 14:30:00,33.22,33.27,33.21,33.23,23765.0,24.9436,24.9812,24.9361,24.9512,23765.0
2016-06-16 14:35:00,33.24,33.31,33.22,33.27,23917.0,24.9587,25.0112,24.9436,24.9812,23917.0
2016-06-16 14:40:00,33.27,33.31,33.25,33.31,26404.0,24.9812,25.0112,24.9662,25.0112,26404.0
2016-06-16 14:45:00,33.32,33.35,33.26,33.35,21556.0,25.0187,25.0413,24.9737,25.0413,21556.0
2016-06-16 14:50:00,33.34,33.41,33.31,33.41,37583.0,25.0337,25.0863,25.0112,25.0863,37583.0
2016-06-16 14:55:00,33.41,33.43,33.34,33.37,18827.0,25.0863,25.1013,25.0337,25.0563,18827.0
2016-06-16 15:00:00,33.37,33.37,33.27,33.3,30278.0,25.0563,25.0563,24.9812,25.0037,30278.0
2016-06-16 15:05:00,33.3,33.3,33.24,33.27,29147.0,25.0037,25.0037,24.9587,24.9812,29147.0
2016-06-16 15:10:00,33.26,33.29,33.24,33.25,28938.0,24.9737,24.9962,24.9587,24.9662,28938.0
2016-06-16 15:15:00,33.26,33.29,33.24,33.24,24859.0,24.9737,24.9962,24.9587,24.9587,24859.0
2016-06-16 15:20:00,33.24,33.33,33.22,33.32,26222.0,24.9587,25.0262,24.9436,25.0187,26222.0
2016-06-16 15:25:00,33.32,33.38,33.3,33.36,41426.0,25.0187,25.0638,25.0037,25.0488,41426.0
2016-06-16 15:30:00,33.36,33.43,33.35,33.39,39707.0,25.0488,25.1013,25.0413,25.0713,39707.0
2016-06-16 15:35:00,33.38,33.39,33.3,33.34,71590.0,25.0638,25.0713,25.0037,25.0337,71590.0
2016-06-16 15:40:00,33.34,33.39,33.32,33.37,56040.0,25.0337,25.0713,25.0187,25.0563,56040.0
2016-06-16 15:45:00,33.37,33.39,33.31,33.33,80825.0,25.0563,25.0713,25.0112,25.0262,80825.0
2016-06-16 15:50:00,33.32,33.38,33.31,33.34,111017.0,25.0187,25.0638,25.0112,25.0337,111017.0
2016-06-16 15:55:00,33.34,33.41,33.34,33.4,245027.0,25.0337,25.0863,25.0337,25.0788,245027.0
2016-06-17 09:30:00,33.54,33.71,33.4,33.68,348159.0,25.1839,25.3116,25.0788,25.289,348159.0
2016-06-17 09:35:00,33.63,33.86,33.56,33.64,39972.0,25.2515,25.4242,25.1989,25.259,39972.0
2016-06-17 09:40:00,33.64,33.88,33.46,33.82,21771.0,25.259,25.4392,25.1239,25.3942,21771.0
2016-06-17 09:45:00,33.82,33.85,33.7,33.76,44989.0,25.3942,25.4167,25.3041,25.3491,44989.0
2016-06-17 09:50:00,33.74,33.87,33.69,33.71,50197.0,25.3341,25.4317,25.2966,25.3116,50197.0
2016-06-17 09:55:00,33.71,33.77,33.66,33.76,29808.0,25.3116,25.3566,25.274,25.3491,29808.0
2016-06-17 10:00:00,33.75,33.78,33.68,33.73,59167.0,25.3416,25.3641,25.289,25.3266,59167.0
2016-06-17 10:05:00,33.73,33.78,33.7,33.73,37322.0,25.3266,25.3641,25.3041,25.3266,37322.0
2016-06-17 10:10:00,33.74,33.95,33.71,33.94,96615.0,25.3341,25.4918,25.3116,25.4843,96615.0
2016-06-17 10:15:00,33.95,34.08,33.94,34.05,44361.0,25.4918,25.5894,25.4843,25.5669,44361.0
2016-06-17 10:20:00,34.05,34.12,33.99,34.07,29823.0,25.5669,25.6194,25.5218,25.5819,29823.0
2016-06-17 10:25:00,34.07,34.14,34.02,34.05,84537.0,25.5819,25.6344,25.5443,25.5669,84537.0
2016-06-17 10:30:00,34.05,34.11,34.0,34.09,91486.0,25.5669,25.6119,25.5293,25.5969,91486.0
2016-06-17 10:35:00,34.09,34.18,34.08,34.14,44850.0,25.5969,25.6645,25.5894,25.6344,44850.0
2016-06-17 10:40:00,34.15,34.18,34.06,34.12,60360.0,25.6419,25.6645,25.5744,25.6194,60360.0
2016-06-17 10:45:00,34.13,34.27,34.13,34.16,33471.0,25.6269,25.7321,25.6269,25.6495,33471.0
2016-06-17 10:50:00,34.15,34.23,34.14,34.16,22857.0,25.6419,25.702,25.6344,25.6495,22857.0
2016-06-17 10:55:00,34.15,34.18,33.97,33.97,39958.0,25.6419,25.6645,25.5068,25.5068,39958.0
2016-06-17 11:00:00,33.98,33.98,33.87,33.91,40742.0,25.5143,25.5143,25.4317,25.4617,40742.0
2016-06-17 11:05:00,33.9,34.05,33.89,33.91,33262.0,25.4542,25.5669,25.4467,25.4617,33262.0
2016-06-17 11:10:00,33.9,33.9,33.67,33.68,62542.0,25.4542,25.4542,25.2815,25.289,62542.0
2016-06-17 11:15:00,33.68,33.68,33.56,33.62,36551.0,25.289,25.289,25.1989,25.244,36551.0
2016-06-17 11:20:00,33.63,33.67,33.55,33.55,45725.0,25.2515,25.2815,25.1914,25.1914,45725.0
2016-06-17 11:25:00,33.55,33.58,33.39,33.39,30532.0,25.1914,25.214,25.0713,25.0713,30532.0
2016-06-17 11:30:00,33.39,33.5,33.34,33.42,35987.0,25.0713,25.1539,25.0337,25.0938,35987.0
2016-06-17 11:35:00,33.42,33.5,33.36,33.49,43055.0,25.0938,25.1539,25.0488,25.1464,43055.0
2016-06-17 11:40:00,33.48,33.6,33.46,33.55,56251.0,25.1389,25.229,25.1239,25.1914,56251.0
2016-06-17 11:45:00,33.56,33.56,33.43,33.49,19909.0,25.1989,25.1989,25.1013,25.1464,19909.0
2016-06-17 11:50:00,33.51,33.52,33.33,33.33,32154.0,25.1614,25.1689,25.0262,25.0262,32154.0
2016-06-17 11:55:00,33.33,33.38,33.26,33.29,55233.0,25.0262,25.0638,24.9737,24.9962,55233.0
2016-06-17 12:00:00,33.29,33.36,33.28,33.31,34624.0,24.9962,25.0488,24.9887,25.0112,34624.0
2016-06-17 12:05:00,33.31,33.35,33.27,33.33,37019.0,25.0112,25.0413,24.9812,25.0262,37019.0
2016-06-17 12:10:00,33.33,33.38,33.28,33.3,36788.0,25.0262,25.0638,24.9887,25.0037,36788.0
2016-06-17 12:15:00,33.31,33.35,33.26,33.32,75609.0,25.0112,25.0413,24.9737,25.0187,75609.0
2016-06-17 12:20:00,33.32,33.36,33.3,33.35,65902.0,25.0187,25.0488,25.0037,25.0413,65902.0
2016-06-17 12:25:00,33.35,33.4,33.31,33.4,75464.0,25.0413,25.0788,25.0112,25.0788,75464.0
2016-06-17 12:30:00,33.39,33.48,33.39,33.39,40060.0,25.0713,25.1389,25.0713,25.0713,40060.0
2016-06-17 12:35:00,33.4,33.44,33.38,33.43,36765.0,25.0788,25.1088,25.0638,25.1013,36765.0
2016-06-17 12:40:00,33.44,33.45,33.35,33.38,75854.0,25.1088,25.1163,25.0413,25.0638,75854.0
2016-06-17 12:45:00,33.39,33.41,33.32,33.32,71423.0,25.0713,25.0863,25.0187,25.0187,71423.0
2016-06-17 12:50:00,33.33,33.41,33.32,33.36,125949.0,25.0262,25.0863,25.0187,25.0488,125949.0
2016-06-17 12:55:00,33.36,33.38,33.3,33.33,34134.0,25.0488,25.0638,25.0037,25.0262,34134.0
2016-06-17 13:00:00,33.33,33.37,33.25,33.27,145368.0,25.0262,25.0563,24.9662,24.9812,145368.0
2016-06-17 13:05:00,33.27,33.34,33.25,33.34,33589.0,24.9812,25.0337,24.9662,25.0337,33589.0
2016-06-17 13:10:00,33.34,33.34,33.23,33.25,54836.0,25.0337,25.0337,24.9512,24.9662,54836.0
2016-06-17 13:15:00,33.24,33.26,33.17,33.23,50757.0,24.9587,24.9737,24.9061,24.9512,50757.0
2016-06-17 13:20:00,33.24,33.28,33.21,33.25,42962.0,24.9587,24.9887,24.9361,24.9662,42962.0
2016-06-17 13:25:00,33.25,33.33,33.24,33.26,50353.0,24.9662,25.0262,24.9587,24.9737,50353.0
2016-06-17 13:30:00,33.27,33.31,33.26,33.28,26754.0,24.9812,25.0112,24.9737,24.9887,26754.0
2016-06-17 13:35:00,33.28,33.31,33.26,33.27,64554.0,24.9887,25.0112,24.9737,24.9812,64554.0
2016-06-17 13:40:00,33.29,33.31,33.26,33.27,25331.0,24.9962,25.0112,24.9737,24.9812,25331.0
2016-06-17 13:45:00,33.27,33.3,33.25,33.26,64768.0,24.9812,25.0037,24.9662,24.9737,64768.0
2016-06-17 13:50:00,33.26,33.3,33.25,33.26,48692.0,24.9737,25.0037,24.9662,24.9737,48692.0
2016-06-17 13:55:00,33.27,33.31,33.24,33.28,61224.0,24.9812,25.0112,24.9587,24.9887,61224.0
2016-06-17 14:00:00,33.28,33.31,33.26,33.26,63311.0,24.9887,25.0112,24.9737,24.9737,63311.0
2016-06-17 14:05:00,33.26,33.31,33.26,33.3,78074.0,24.9737,25.0112,24.9737,25.0037,78074.0
2016-06-17 14:10:00,33.3,33.3,33.26,33.26,42791.0,25.0037,25.0037,24.9737,24.9737,42791.0
2016-06-17 14:15:00,33.27,33.3,33.26,33.29,60488.0,24.9812,25.0037,24.9737,24.9962,60488.0
2016-06-17 14:20:00,33.3,33.37,33.26,33.29,101545.0,25.0037,25.0563,24.9737,24.9962,101545.0
2016-06-17 14:25:00,33.3,33.31,33.26,33.29,45604.0,25.0037,25.0112,24.9737,24.9962,45604.0
2016-06-17 14:30:00,33.29,33.36,33.26,33.31,90037.0,24.9962,25.0488,24.9737,25.0112,90037.0
2016-06-17 14:35:00,33.31,33.36,33.29,33.29,31483.0,25.0112,25.0488,24.9962,24.9962,31483.0
2016-06-17 14:40:00,33.3,33.34,33.26,33.33,90340.0,25.0037,25.0337,24.9737,25.0262,90340.0
2016-06-17 14:45:00,33.33,33.39,33.31,33.35,60326.0,25.0262,25.0713,25.0112,25.0413,60326.0
2016-06-17 14:50:00,33.36,33.38,33.33,33.35,38490.0,25.0488,25.0638,25.0262,25.0413,38490.0
2016-06-17 14:55:00,33.34,33.36,33.32,33.34,56470.0,25.0337,25.0488,25.0187,25.0337,56470.0
2016-06-17 15:00:00,33.34,33.39,33.31,33.37,103534.0,25.0337,25.0713,25.0112,25.0563,103534.0
2016-06-17 15:05:00,33.38,33.4,33.33,33.4,50416.0,25.0638,25.0788,25.0262,25.0788,50416.0
2016-06-17 15:10:00,33.39,33.44,33.37,33.39,88451.0,25.0713,25.1088,25.0563,25.0713,88451.0
2016-06-17 15:15:00,33.39,33.44,33.36,33.38,78487.0,25.0713,25.1088,25.0488,25.0638,78487.0
2016-06-17 15:20:00,33.38,33.42,33.37,33.4,45409.0,25.0638,25.0938,25.0563,25.0788,45409.0
2016-06-17 15:25:00,33.4,33.42,33.37,33.4,54117.0,25.0788,25.0938,25.0563,25.0788,54117.0
2016-06-17 15:30:00,33.4,33.4,33.34,33.35,63684.0,25.0788,25.0788,25.0337,25.0413,63684.0
2016-06-17 15:35:00,33.35,33.36,33.27,33.3,73284.0,25.0413,25.0488,24.9812,25.0037,73284.0
2016-06-17 15:40:00,33.3,33.38,33.3,33.38,122753.0,25.0037,25.0638,25.0037,25.0638,122753.0
2016-06-17 15:45:00,33.37,33.38,33.31,33.33,219235.0,25.0563,25.0638,25.0112,25.0262,219235.0
2016-06-17 15:50:00,33.33,33.47,33.33,33.46,185497.0,25.0262,25.1314,25.0262,25.1239,185497.0
2016-06-17 15:55:00,33.46,33.52,33.41,33.49,645348.0,25.1239,25.1689,25.0863,25.1464,645348.0
2016-06-20 09:30:00,34.0,34.24,33.84,33.95,122448.0,25.5293,25.7095,25.4092,25.4918,122448.0
2016-06-20 09:35:00,33.92,34.0,33.62,33.62,42486.0,25.4692,25.5293,25.244,25.244,42486.0
2016-06-20 09:40:00,33.65,33.98,33.61,33.98,53453.0,25.2665,25.5143,25.2365,25.5143,53453.0
2016-06-20 09:45:00,33.98,33.99,33.71,33.79,51175.0,25.5143,25.5218,25.3116,25.3716,51175.0
2016-06-20 09:50:00,33.79,33.83,33.66,33.77,43462.0,25.3716,25.4017,25.274,25.3566,43462.0
2016-06-20 09:55:00,33.76,33.8,33.74,33.77,50903.0,25.3491,25.3791,25.3341,25.3566,50903.0
2016-06-20 10:00:00,33.76,34.02,33.7,34.01,66615.0,25.3491,25.5443,25.3041,25.5368,66615.0
2016-06-20 10:05:00,34.01,34.11,33.99,34.1,53758.0,25.5368,25.6119,25.5218,25.6044,53758.0
2016-06-20 10:10:00,34.1,34.18,34.09,34.12,36476.0,25.6044,25.6645,25.5969,25.6194,36476.0
2016-06-20 10:15:00,34.12,34.3,34.11,34.28,58840.0,25.6194,25.7546,25.6119,25.7396,58840.0
2016-06-20 10:20:00,34.28,34.34,34.25,34.31,49097.0,25.7396,25.7846,25.717,25.7621,49097.0
2016-06-20 10:25:00,34.3,34.39,34.29,34.34,36017.0,25.7546,25.8222,25.7471,25.7846,36017.0
2016-06-20 10:30:00,34.33,34.35,34.27,34.29,41363.0,25.7771,25.7921,25.7321,25.7471,41363.0
2016-06-20 10:35:00,34.3,34.32,34.13,34.2,146072.0,25.7546,25.7696,25.6269,25.6795,146072.0
2016-06-20 10:40:00,34.19,34.33,34.19,34.33,28322.0,25.672,25.7771,25.672,25.7771,28322.0
2016-06-20 10:45:00,34.32,34.47,34.32,34.44,39076.0,25.7696,25.8822,25.7696,25.8597,39076.0
2016-06-20 10:50:00,34.44,34.54,34.44,34.51,36752.0,25.8597,25.9348,25.8597,25.9123,36752.0
2016-06-20 10:55:00,34.51,34.56,34.49,34.49,20840.0,25.9123,25.9498,25.8972,25.8972,20840.0
2016-06-20 11:00:00,34.49,34.5,34.35,34.43,39232.0,25.8972,25.9047,25.7921,25.8522,39232.0
2016-06-20 11:05:00,34.43,34.6,34.42,34.53,40233.0,25.8522,25.9798,25.8447,25.9273,40233.0
2016-06-20 11:10:00,34.54,34.56,34.47,34.5,50459.0,25.9348,25.9498,25.8822,25.9047,50459.0
2016-06-20 11:15:00,34.5,34.53,34.43,34.48,50001.0,25.9047,25.9273,25.8522,25.8897,50001.0
2016-06-20 11:20:00,34.49,34.51,34.31,34.37,53479.0,25.8972,25.9123,25.7621,25.8071,53479.0
2016-06-20 11:25:00,34.37,34.43,34.28,34.32,43881.0,25.8071,25.8522,25.7396,25.7696,43881.0
2016-06-20 11:30:00,34.32,34.32,34.21,34.22,33977.0,25.7696,25.7696,25.687,25.6945,33977.0
2016-06-20 11:35:00,34.22,34.3,34.19,34.28,51892.0,25.6945,25.7546,25.672,25.7396,51892.0
2016-06-20 11:40:00,34.26,34.32,34.19,34.25,45581.0,25.7245,25.7696,25.672,25.717,45581.0
2016-06-20 11:45:00,34.24,34.26,34.14,34.16,50691.0,25.7095,25.7245,25.6344,25.6495,50691.0
2016-06-20 11:50:00,34.15,34.24,34.14,34.17,37107.0,25.6419,25.7095,25.6344,25.657,37107.0
2016-06-20 11:55:00,34.16,34.21,34.08,34.21,34303.0,25.6495,25.687,25.5894,25.687,34303.0
2016-06-20 12:00:00,34.21,34.25,34.15,34.23,32074.0,25.687,25.717,25.6419,25.702,32074.0
2016-06-20 12:05:00,34.24,34.31,34.22,34.31,21777.0,25.7095,25.7621,25.6945,25.7621,21777.0
2016-06-20 12:10:00,34.3,34.31,34.23,34.3,41194.0,25.7546,25.7621,25.702,25.7546,41194.0
2016-06-20 12:15:00,34.29,34.33,34.25,34.3,52075.0,25.7471,25.7771,25.717,25.7546,52075.0
2016-06-20 12:20:00,34.3,34.44,34.3,34.43,25833.0,25.7546,25.8597,25.7546,25.8522,25833.0
2016-06-20 12:25:00,34.43,34.46,34.4,34.44,37367.0,25.8522,25.8747,25.8297,25.8597,37367.0
2016-06-20 12:30:00,34.44,34.44,34.32,34.32,51322.0,25.8597,25.8597,25.7696,25.7696,51322.0
2016-06-20 12:35:00,34.33,34.33,34.27,34.27,17266.0,25.7771,25.7771,25.7321,25.7321,17266.0
2016-06-20 12:40:00,34.27,34.29,34.24,34.28,23343.0,25.7321,25.7471,25.7095,25.7396,23343.0
2016-06-20 12:45:00,34.27,34.36,34.24,34.35,35370.0,25.7321,25.7996,25.7095,25.7921,35370.0
2016-06-20 12:50:00,34.34,34.39,34.31,34.37,37195.0,25.7846,25.8222,25.7621,25.8071,37195.0
2016-06-20 12:55:00,34.37,34.39,34.34,34.34,18947.0,25.8071,25.8222,25.7846,25.7846,18947.0
2016-06-20 13:00:00,34.34,34.35,34.27,34.3,52651.0,25.7846,25.7921,25.7321,25.7546,52651.0
2016-06-20 13:05:00,34.31,34.37,34.29,34.34,27889.0,25.7621,25.8071,25.7471,25.7846,27889.0
2016-06-20 13:10:00,34.33,34.37,34.29,34.3,39086.0,25.7771,25.8071,25.7471,25.7546,39086.0
2016-06-20 13:15:00,34.3,34.4,34.3,34.38,33737.0,25.7546,25.8297,25.7546,25.8146,33737.0
2016-06-20 13:20:00,34.37,34.39,34.32,34.39,26753.0,25.8071,25.8222,25.7696,25.8222,26753.0
2016-06-20 13:25:00,34.4,34.4,34.33,34.33,23323.0,25.8297,25.8297,25.7771,25.7771,23323.0
2016-06-20 13:30:00,34.32,34.39,34.31,34.36,48401.0,25.7696,25.8222,25.7621,25.7996,48401.0
2016-06-20 13:35:00,34.36,34.38,34.33,34.38,35530.0,25.7996,25.8146,25.7771,25.8146,35530.0
2016-06-20 13:40:00,34.38,34.41,34.37,34.4,60676.0,25.8146,25.8372,25.8071,25.8297,60676.0
2016-06-20 13:45:00,34.4,34.53,34.39,34.52,69882.0,25.8297,25.9273,25.8222,25.9198,69882.0
2016-06-20 13:50:00,34.52,34.57,34.51,34.53,30446.0,25.9198,25.9573,25.9123,25.9273,30446.0
2016-06-20 13:55:00,34.52,34.52,34.44,34.46,34715.0,25.9198,25.9198,25.8597,25.8747,34715.0
2016-06-20 14:00:00,34.44,34.44,34.36,34.39,52174.0,25.8597,25.8597,25.7996,25.8222,52174.0
2016-06-20 14:05:00,34.39,34.42,34.36,34.37,60110.0,25.8222,25.8447,25.7996,25.8071,60110.0
2016-06-20 14:10:00,34.37,34.42,34.34,34.4,192417.0,25.8071,25.8447,25.7846,25.8297,192417.0
2016-06-20 14:15:00,34.4,34.43,34.38,34.42,99476.0,25.8297,25.8522,25.8146,25.8447,99476.0
2016-06-20 14:20:00,34.42,34.43,34.38,34.41,62921.0,25.8447,25.8522,25.8146,25.8372,62921.0
2016-06-20 14:25:00,34.41,34.44,34.35,34.4,66264.0,25.8372,25.8597,25.7921,25.8297,66264.0
2016-06-20 14:30:00,34.4,34.43,34.37,34.41,107330.0,25.8297,25.8522,25.8071,25.8372,107330.0
2016-06-20 14:35:00,34.41,34.44,34.37,34.39,54419.0,25.8372,25.8597,25.8071,25.8222,54419.0
2016-06-20 14:40:00,34.39,34.43,34.38,34.41,74091.0,25.8222,25.8522,25.8146,25.8372,74091.0
2016-06-20 14:45:00,34.4,34.49,34.39,34.48,72411.0,25.8297,25.8972,25.8222,25.8897,72411.0
2016-06-20 14:50:00,34.48,34.49,34.46,34.47,63880.0,25.8897,25.8972,25.8747,25.8822,63880.0
2016-06-20 14:55:00,34.47,34.52,34.46,34.5,90929.0,25.8822,25.9198,25.8747,25.9047,90929.0
2016-06-20 15:00:00,34.5,34.53,34.47,34.48,107219.0,25.9047,25.9273,25.8822,25.8897,107219.0
2016-06-20 15:05:00,34.5,34.51,34.45,34.49,76460.0,25.9047,25.9123,25.8672,25.8972,76460.0
2016-06-20 15:10:00,34.49,34.52,34.46,34.52,56504.0,25.8972,25.9198,25.8747,25.9198,56504.0
2016-06-20 15:15:00,34.51,34.53,34.47,34.52,94626.0,25.9123,25.9273,25.8822,25.9198,94626.0
2016-06-20 15:20:00,34.51,34.52,34.5,34.51,57874.0,25.9123,25.9198,25.9047,25.9123,57874.0
2016-06-20 15:25:00,34.5,34.52,34.48,34.5,143355.0,25.9047,25.9198,25.8897,25.9047,143355.0
2016-06-20 15:30:00,34.5,34.51,34.47,34.5,125024.0,25.9047,25.9123,25.8822,25.9047,125024.0
2016-06-20 15:35:00,34.49,34.58,34.49,34.52,224404.0,25.8972,25.9648,25.8972,25.9198,224404.0
2016-06-20 15:40:00,34.51,34.61,34.51,34.54,221759.0,25.9123,25.9873,25.9123,25.9348,221759.0
2016-06-20 15:45:00,34.53,34.58,34.47,34.49,183440.0,25.9273,25.9648,25.8822,25.8972,183440.0
2016-06-20 15:50:00,34.5,34.53,34.49,34.53,271768.0,25.9047,25.9273,25.8972,25.9273,271768.0
2016-06-20 15:55:00,34.52,34.65,34.52,34.61,473216.0,25.9198,26.0174,25.9198,25.9873,473216.0
2016-06-21 09:30:00,34.61,34.73,34.39,34.63,142827.0,25.9873,26.0774,25.8222,26.0024,142827.0
2016-06-21 09:35:00,34.6,34.71,34.32,34.37,130234.0,25.9798,26.0624,25.7696,25.8071,130234.0
2016-06-21 09:40:00,34.36,34.49,34.3,34.42,49160.0,25.7996,25.8972,25.7546,25.8447,49160.0
2016-06-21 09:45:00,34.45,34.53,34.34,34.45,99823.0,25.8672,25.9273,25.7846,25.8672,99823.0
2016-06-21 09:50:00,34.44,34.52,34.39,34.46,56066.0,25.8597,25.9198,25.8222,25.8747,56066.0
2016-06-21 09:55:00,34.45,34.55,34.37,34.55,93665.0,25.8672,25.9423,25.8071,25.9423,93665.0
2016-06-21 10:00:00,34.55,34.55,34.33,34.33,97067.0,25.9423,25.9423,25.7771,25.7771,97067.0
2016-06-21 10:05:00,34.34,34.53,34.34,34.43,57287.0,25.7846,25.9273,25.7846,25.8522,57287.0
2016-06-21 10:10:00,34.42,34.77,34.42,34.76,32438.0,25.8447,26.1075,25.8447,26.1,32438.0
2016-06-21 10:15:00,34.76,34.79,34.58,34.66,55368.0,26.1,26.1225,25.9648,26.0249,55368.0
2016-06-21 10:20:00,34.64,34.67,34.53,34.56,56803.0,26.0099,26.0324,25.9273,25.9498,56803.0
2016-06-21 10:25:00,34.56,34.66,34.53,34.65,42255.0,25.9498,26.0249,25.9273,26.0174,42255.0
2016-06-21 10:30:00,34.65,34.72,34.62,34.69,44167.0,26.0174,26.0699,25.9949,26.0474,44167.0
2016-06-21 10:35:00,34.69,34.7,34.65,34.67,38099.0,26.0474,26.0549,26.0174,26.0324,38099.0
2016-06-21 10:40:00,34.67,34.84,34.66,34.83,82213.0,26.0324,26.16,26.0249,26.1525,82213.0
2016-06-21 10:45:00,34.82,34.9,34.82,34.88,107012.0,26.145,26.2051,26.145,26.1901,107012.0
2016-06-21 10:50:00,34.88,34.98,34.84,34.95,51966.0,26.1901,26.2652,26.16,26.2426,51966.0
2016-06-21 10:55:00,34.95,35.01,34.92,34.98,64907.0,26.2426,26.2877,26.2201,26.2652,64907.0
2016-06-21 11:00:00,34.97,35.15,34.94,35.12,54625.0,26.2577,26.3928,26.2351,26.3703,54625.0
2016-06-21 11:05:00,35.13,35.19,35.03,35.07,82207.0,26.3778,26.4228,26.3027,26.3327,82207.0
2016-06-21 11:10:00,35.05,35.13,35.01,35.11,80328.0,26.3177,26.3778,26.2877,26.3628,80328.0
2016-06-21 11:15:00,35.11,35.26,35.1,35.25,61514.0,26.3628,26.4754,26.3553,26.4679,61514.0
2016-06-21 11:20:00,35.25,35.38,35.22,35.32,156619.0,26.4679,26.5655,26.4454,26.5205,156619.0
2016-06-21 11:25:00,35.33,35.37,35.24,35.24,86368.0,26.528,26.558,26.4604,26.4604,86368.0
2016-06-21 11:30:00,35.23,35.23,35.01,35.08,56390.0,26.4529,26.4529,26.2877,26.3402,56390.0
2016-06-21 11:35:00,35.1,35.1,34.94,35.03,30672.0,26.3553,26.3553,26.2351,26.3027,30672.0
2016-06-21 11:40:00,35.02,35.04,34.92,34.96,64306.0,26.2952,26.3102,26.2201,26.2501,64306.0
2016-06-21 11:45:00,34.95,34.97,34.88,34.94,83134.0,26.2426,26.2577,26.1901,26.2351,83134.0
2016-06-21 11:50:00,34.94,34.95,34.83,34.85,124441.0,26.2351,26.2426,26.1525,26.1676,124441.0
2016-06-21 11:55:00,34.86,34.91,34.83,34.91,20749.0,26.1751,26.2126,26.1525,26.2126,20749.0
2016-06-21 12:00:00,34.9,35.05,34.9,35.02,32904.0,26.2051,26.3177,26.2051,26.2952,32904.0
2016-06-21 12:05:00,35.02,35.04,34.96,34.99,24931.0,26.2952,26.3102,26.2501,26.2727,24931.0
2016-06-21 12:10:00,34.99,35.0,34.92,34.98,22915.0,26.2727,26.2802,26.2201,26.2652,22915.0
2016-06-21 12:15:00,34.98,35.06,34.98,35.04,33011.0,26.2652,26.3252,26.2652,26.3102,33011.0
2016-06-21 12:20:00,35.04,35.04,34.98,35.03,41166.0,26.3102,26.3102,26.2652,26.3027,41166.0
2016-06-21 12:25:00,35.02,35.03,34.93,34.95,31781.0,26.2952,26.3027,26.2276,26.2426,31781.0
2016-06-21 12:30:00,34.95,34.97,34.89,34.91,28665.0,26.2426,26.2577,26.1976,26.2126,28665.0
2016-06-21 12:35:00,34.91,34.93,34.88,34.91,61585.0,26.2126,26.2276,26.1901,26.2126,61585.0
2016-06-21 12:40:00,34.91,34.96,34.91,34.94,69562.0,26.2126,26.2501,26.2126,26.2351,69562.0
2016-06-21 12:45:00,34.93,34.97,34.91,34.93,51309.0,26.2276,26.2577,26.2126,26.2276,51309.0
2016-06-21 12:50:00,34.93,34.96,34.87,34.87,93225.0,26.2276,26.2501,26.1826,26.1826,93225.0
2016-06-21 12:55:00,34.87,34.88,34.81,34.83,79828.0,26.1826,26.1901,26.1375,26.1525,79828.0
2016-06-21 13:00:00,34.83,34.87,34.82,34.85,33128.0,26.1525,26.1826,26.145,26.1676,33128.0
2016-06-21 13:05:00,34.86,34.94,34.85,34.93,33698.0,26.1751,26.2351,26.1676,26.2276,33698.0
2016-06-21 13:10:00,34.93,35.06,34.92,35.03,57137.0,26.2276,26.3252,26.2201,26.3027,57137.0
2016-06-21 13:15:00,35.03,35.06,34.97,35.02,39309.0,26.3027,26.3252,26.2577,26.2952,39309.0
2016-06-21 13:20:00,35.03,35.03,34.95,34.96,17328.0,26.3027,26.3027,26.2426,26.2501,17328.0
2016-06-21 13:25:00,34.96,35.02,34.95,34.98,32882.0,26.2501,26.2952,26.2426,26.2652,32882.0
2016-06-21 13:30:00,34.99,35.03,34.96,34.97,27595.0,26.2727,26.3027,26.2501,26.2577,27595.0
2016-06-21 13:35:00,34.97,35.0,34.94,34.98,32125.0,26.2577,26.2802,26.2351,26.2652,32125.0
2016-06-21 13:40:00,34.98,34.99,34.93,34.98,25648.0,26.2652,26.2727,26.2276,26.2652,25648.0
2016-06-21 13:45:00,34.99,35.03,34.95,35.02,18772.0,26.2727,26.3027,26.2426,26.2952,18772.0
2016-06-21 13:50:00,35.02,35.02,34.96,34.96,13554.0,26.2952,26.2952,26.2501,26.2501,13554.0
2016-06-21 13:55:00,34.96,35.01,34.95,34.99,28044.0,26.2501,26.2877,26.2426,26.2727,28044.0
2016-06-21 14:00:00,35.0,35.04,34.99,35.0,25129.0,26.2802,26.3102,26.2727,26.2802,25129.0
2016-06-21 14:05:00,35.0,35.04,34.99,35.02,31499.0,26.2802,26.3102,26.2727,26.2952,31499.0
2016-06-21 14:10:00,35.02,35.05,35.01,35.05,16277.0,26.2952,26.3177,26.2877,26.3177,16277.0
2016-06-21 14:15:00,35.06,35.09,35.04,35.07,29750.0,26.3252,26.3478,26.3102,26.3327,29750.0
2016-06-21 14:20:00,35.08,35.11,35.06,35.1,30564.0,26.3402,26.3628,26.3252,26.3553,30564.0
2016-06-21 14:25:00,35.11,35.17,35.1,35.11,45772.0,26.3628,26.4078,26.3553,26.3628,45772.0
2016-06-21 14:30:00,35.1,35.15,35.1,35.14,19760.0,26.3553,26.3928,26.3553,26.3853,19760.0
2016-06-21 14:35:00,35.13,35.25,35.13,35.2,34673.0,26.3778,26.4679,26.3778,26.4304,34673.0
2016-06-21 14:40:00,35.21,35.23,35.2,35.21,18840.0,26.4379,26.4529,26.4304,26.4379,18840.0
2016-06-21 14:45:00,35.2,35.27,35.2,35.24,19832.0,26.4304,26.4829,26.4304,26.4604,19832.0
2016-06-21 14:50:00,35.23,35.28,35.23,35.27,23169.0,26.4529,26.4904,26.4529,26.4829,23169.0
2016-06-21 14:55:00,35.27,35.3,35.23,35.28,26918.0,26.4829,26.5054,26.4529,26.4904,26918.0
2016-06-21 15:00:00,35.28,35.31,35.23,35.23,48638.0,26.4904,26.5129,26.4529,26.4529,48638.0
2016-06-21 15:05:00,35.23,35.24,35.18,35.22,50451.0,26.4529,26.4604,26.4153,26.4454,50451.0
2016-06-21 15:10:00,35.23,35.24,35.17,35.21,29176.0,26.4529,26.4604,26.4078,26.4379,29176.0
2016-06-21 15:15:00,35.22,35.25,35.17,35.19,49055.0,26.4454,26.4679,26.4078,26.4228,49055.0
2016-06-21 15:20:00,35.18,35.2,35.13,35.19,43663.0,26.4153,26.4304,26.3778,26.4228,43663.0
2016-06-21 15:25:00,35.2,35.22,35.12,35.13,49302.0,26.4304,26.4454,26.3703,26.3778,49302.0
2016-06-21 15:30:00,35.13,35.14,35.1,35.12,54674.0,26.3778,26.3853,26.3553,26.3703,54674.0
2016-06-21 15:35:00,35.12,35.15,35.1,35.1,104005.0,26.3703,26.3928,26.3553,26.3553,104005.0
2016-06-21 15:40:00,35.11,35.11,35.03,35.05,121509.0,26.3628,26.3628,26.3027,26.3177,121509.0
2016-06-21 15:45:00,35.05,35.12,35.04,35.09,105683.0,26.3177,26.3703,26.3102,26.3478,105683.0
2016-06-21 15:50:00,35.09,35.15,35.06,35.14,117567.0,26.3478,26.3928,26.3252,26.3853,117567.0
2016-06-21 15:55:00,35.14,35.23,35.13,35.23,461320.0,26.3853,26.4529,26.3778,26.4529,461320.0
2016-06-22 09:30:00,35.2,35.47,35.16,35.33,60630.0,26.4304,26.6331,26.4003,26.528,60630.0
2016-06-22 09:35:00,35.34,35.42,35.0,35.07,36742.0,26.5355,26.5955,26.2802,26.3327,36742.0
2016-06-22 09:40:00,35.12,35.41,35.11,35.4,62286.0,26.3703,26.588,26.3628,26.5805,62286.0
2016-06-22 09:45:00,35.35,35.41,35.18,35.38,154165.0,26.543,26.588,26.4153,26.5655,154165.0
2016-06-22 09:50:00,35.36,35.39,35.14,35.15,42734.0,26.5505,26.573,26.3853,26.3928,42734.0
2016-06-22 09:55:00,35.13,35.16,35.04,35.06,102509.0,26.3778,26.4003,26.3102,26.3252,102509.0
2016-06-22 10:00:00,35.06,35.22,35.01,35.01,131072.0,26.3252,26.4454,26.2877,26.2877,131072.0
2016-06-22 10:05:00,35.0,35.08,34.96,34.96,55814.0,26.2802,26.3402,26.2501,26.2501,55814.0
2016-06-22 10:10:00,34.95,35.22,34.94,35.22,66072.0,26.2426,26.4454,26.2351,26.4454,66072.0
2016-06-22 10:15:00,35.21,35.38,35.21,35.34,79785.0,26.4379,26.5655,26.4379,26.5355,79785.0
2016-06-22 10:20:00,35.34,35.5,35.34,35.42,64214.0,26.5355,26.6556,26.5355,26.5955,64214.0
2016-06-22 10:25:00,35.43,35.56,35.41,35.56,66587.0,26.6031,26.7007,26.588,26.7007,66587.0
2016-06-22 10:30:00,35.55,35.55,35.19,35.49,109854.0,26.6932,26.6932,26.4228,26.6481,109854.0
2016-06-22 10:35:00,35.48,35.54,35.18,35.21,89114.0,26.6406,26.6856,26.4153,26.4379,89114.0
2016-06-22 10:40:00,35.23,35.36,35.18,35.36,87554.0,26.4529,26.5505,26.4153,26.5505,87554.0
2016-06-22 10:45:00,35.36,35.44,35.26,35.44,57038.0,26.5505,26.6106,26.4754,26.6106,57038.0
2016-06-22 10:50:00,35.46,35.63,35.44,35.56,72075.0,26.6256,26.7532,26.6106,26.7007,72075.0
2016-06-22 10:55:00,35.56,35.56,35.45,35.53,41425.0,26.7007,26.7007,26.6181,26.6781,41425.0
2016-06-22 11:00:00,35.52,35.62,35.47,35.57,54092.0,26.6706,26.7457,26.6331,26.7082,54092.0
2016-06-22 11:05:00,35.56,35.6,35.48,35.52,37114.0,26.7007,26.7307,26.6406,26.6706,37114.0
2016-06-22 11:10:00,35.52,35.62,35.46,35.55,31236.0,26.6706,26.7457,26.6256,26.6932,31236.0
2016-06-22 11:15:00,35.54,35.6,35.49,35.58,24025.0,26.6856,26.7307,26.6481,26.7157,24025.0
2016-06-22 11:20:00,35.58,35.62,35.51,35.51,24342.0,26.7157,26.7457,26.6631,26.6631,24342.0
2016-06-22 11:25:00,35.5,35.6,35.45,35.57,34780.0,26.6556,26.7307,26.6181,26.7082,34780.0
2016-06-22 11:30:00,35.56,35.57,35.29,35.34,39596.0,26.7007,26.7082,26.4979,26.5355,39596.0
2016-06-22 11:35:00,35.33,35.45,35.3,35.39,34428.0,26.528,26.6181,26.5054,26.573,34428.0
2016-06-22 11:40:00,35.38,35.41,35.29,35.3,36732.0,26.5655,26.588,26.4979,26.5054,36732.0
2016-06-22 11:45:00,35.3,35.33,35.26,35.3,29919.0,26.5054,26.528,26.4754,26.5054,29919.0
2016-06-22 11:50:00,35.3,35.42,35.3,35.4,24917.0,26.5054,26.5955,26.5054,26.5805,24917.0
2016-06-22 11:55:00,35.41,35.59,35.41,35.59,38001.0,26.588,26.7232,26.588,26.7232,38001.0
2016-06-22 12:00:00,35.58,35.58,35.42,35.43,23197.0,26.7157,26.7157,26.5955,26.6031,23197.0
2016-06-22 12:05:00,35.44,35.5,35.41,35.46,28519.0,26.6106,26.6556,26.588,26.6256,28519.0
2016-06-22 12:10:00,35.47,35.56,35.46,35.48,15920.0,26.6331,26.7007,26.6256,26.6406,15920.0
2016-06-22 12:15:00,35.49,35.5,35.41,35.44,17179.0,26.6481,26.6556,26.588,26.6106,17179.0
2016-06-22 12:20:00,35.44,35.44,35.37,35.39,30595.0,26.6106,26.6106,26.558,26.573,30595.0
2016-06-22 12:25:00,35.39,35.42,35.35,35.42,24154.0,26.573,26.5955,26.543,26.5955,24154.0
2016-06-22 12:30:00,35.42,35.52,35.42,35.52,28168.0,26.5955,26.6706,26.5955,26.6706,28168.0
2016-06-22 12:35:00,35.52,35.52,35.45,35.48,56900.0,26.6706,26.6706,26.6181,26.6406,56900.0
2016-06-22 12:40:00,35.47,35.51,35.43,35.47,119294.0,26.6331,26.6631,26.6031,26.6331,119294.0
2016-06-22 12:45:00,35.47,35.47,35.34,35.37,52861.0,26.6331,26.6331,26.5355,26.558,52861.0
2016-06-22 12:50:00,35.38,35.39,35.35,35.36,19862.0,26.5655,26.573,26.543,26.5505,19862.0
2016-06-22 12:55:00,35.35,35.41,35.34,35.39,35858.0,26.543,26.588,26.5355,26.573,35858.0
2016-06-22 13:00:00,35.38,35.44,35.37,35.4,37123.0,26.5655,26.6106,26.558,26.5805,37123.0
2016-06-22 13:05:00,35.4,35.42,35.36,35.36,61697.0,26.5805,26.5955,26.5505,26.5505,61697.0
2016-06-22 13:10:00,35.36,35.41,35.33,35.4,79941.0,26.5505,26.588,26.528,26.5805,79941.0
2016-06-22 13:15:00,35.39,35.4,35.3,35.3,33093.0,26.573,26.5805,26.5054,26.5054,33093.0
2016-06-22 13:20:00,35.3,35.33,35.26,35.27,31511.0,26.5054,26.528,26.4754,26.4829,31511.0
2016-06-22 13:25:00,35.26,35.28,35.21,35.26,36491.0,26.4754,26.4904,26.4379,26.4754,36491.0
2016-06-22 13:30:00,35.25,35.26,35.19,35.22,28871.0,26.4679,26.4754,26.4228,26.4454,28871.0
2016-06-22 13:35:00,35.22,35.23,35.18,35.18,17597.0,26.4454,26.4529,26.4153,26.4153,17597.0
2016-06-22 13:40:00,35.19,35.19,35.13,35.16,13592.0,26.4228,26.4228,26.3778,26.4003,13592.0
2016-06-22 13:45:00,35.16,35.19,35.13,35.19,12326.0,26.4003,26.4228,26.3778,26.4228,12326.0
2016-06-22 13:50:00,35.19,35.29,35.18,35.29,23086.0,26.4228,26.4979,26.4153,26.4979,23086.0
2016-06-22 13:55:00,35.29,35.29,35.25,35.25,14004.0,26.4979,26.4979,26.4679,26.4679,14004.0
2016-06-22 14:00:00,35.26,35.27,35.23,35.23,12527.0,26.4754,26.4829,26.4529,26.4529,12527.0
2016-06-22 14:05:00,35.24,35.29,35.23,35.28,24834.0,26.4604,26.4979,26.4529,26.4904,24834.0
2016-06-22 14:10:00,35.29,35.31,35.28,35.3,18154.0,26.4979,26.5129,26.4904,26.5054,18154.0
2016-06-22 14:15:00,35.3,35.32,35.24,35.24,16759.0,26.5054,26.5205,26.4604,26.4604,16759.0
2016-06-22 14:20:00,35.24,35.26,35.21,35.26,22491.0,26.4604,26.4754,26.4379,26.4754,22491.0
2016-06-22 14:25:00,35.27,35.34,35.25,35.26,38903.0,26.4829,26.5355,26.4679,26.4754,38903.0
2016-06-22 14:30:00,35.26,35.28,35.24,35.26,37878.0,26.4754,26.4904,26.4604,26.4754,37878.0
2016-06-22 14:35:00,35.26,35.28,35.24,35.25,18812.0,26.4754,26.4904,26.4604,26.4679,18812.0
2016-06-22 14:40:00,35.26,35.28,35.22,35.26,27183.0,26.4754,26.4904,26.4454,26.4754,27183.0
2016-06-22 14:45:00,35.26,35.26,35.22,35.25,25012.0,26.4754,26.4754,26.4454,26.4679,25012.0
2016-06-22 14:50:00,35.25,35.29,35.23,35.27,40267.0,26.4679,26.4979,26.4529,26.4829,40267.0
2016-06-22 14:55:00,35.27,35.28,35.22,35.26,57603.0,26.4829,26.4904,26.4454,26.4754,57603.0
2016-06-22 15:00:00,35.26,35.32,35.26,35.3,45927.0,26.4754,26.5205,26.4754,26.5054,45927.0
2016-06-22 15:05:00,35.3,35.33,35.25,35.25,53737.0,26.5054,26.528,26.4679,26.4679,53737.0
2016-06-22 15:10:00,35.25,35.27,35.2,35.26,89253.0,26.4679,26.4829,26.4304,26.4754,89253.0
2016-06-22 15:15:00,35.26,35.28,35.18,35.18,45771.0,26.4754,26.4904,26.4153,26.4153,45771.0
2016-06-22 15:20:00,35.18,35.19,35.14,35.15,70661.0,26.4153,26.4228,26.3853,26.3928,70661.0
2016-06-22 15:25:00,35.15,35.18,35.13,35.16,49563.0,26.3928,26.4153,26.3778,26.4003,49563.0
2016-06-22 15:30:00,35.16,35.18,35.14,35.15,43876.0,26.4003,26.4153,26.3853,26.3928,43876.0
2016-06-22 15:35:00,35.15,35.21,35.12,35.21,65593.0,26.3928,26.4379,26.3703,26.4379,65593.0
2016-06-22 15:40:00,35.21,35.22,35.16,35.19,50289.0,26.4379,26.4454,26.4003,26.4228,50289.0
2016-06-22 15:45:00,35.18,35.25,35.18,35.23,78156.0,26.4153,26.4679,26.4153,26.4529,78156.0
2016-06-22 15:50:00,35.23,35.27,35.2,35.26,219842.0,26.4529,26.4829,26.4304,26.4754,219842.0
2016-06-22 15:55:00,35.26,35.32,35.24,35.25,368706.0,26.4754,26.5205,26.4604,26.4679,368706.0
2016-06-23 09:30:00,35.87,36.28,35.8,35.93,134430.0,26.9334,27.2413,26.8809,26.9785,134430.0
2016-06-23 09:35:00,35.91,35.98,35.8,35.93,50665.0,26.9635,27.016,26.8809,26.9785,50665.0
2016-06-23 09:40:00,35.95,36.05,35.82,35.94,46952.0,26.9935,27.0686,26.8959,26.986,46952.0
2016-06-23 09:45:00,35.96,36.07,35.77,35.87,62839.0,27.001,27.0836,26.8583,26.9334,62839.0
2016-06-23 09:50:00,35.89,35.94,35.74,35.8,58046.0,26.9484,26.986,26.8358,26.8809,58046.0
2016-06-23 09:55:00,35.79,35.89,35.78,35.86,51010.0,26.8734,26.9484,26.8659,26.9259,51010.0
2016-06-23 10:00:00,35.88,36.07,35.88,36.02,56129.0,26.9409,27.0836,26.9409,27.0461,56129.0
2016-06-23 10:05:00,36.01,36.01,35.91,35.94,59589.0,27.0386,27.0386,26.9635,26.986,59589.0
2016-06-23 10:10:00,35.94,35.95,35.76,35.79,101969.0,26.986,26.9935,26.8508,26.8734,101969.0
2016-06-23 10:15:00,35.78,35.87,35.71,35.72,60453.0,26.8659,26.9334,26.8133,26.8208,60453.0
2016-06-23 10:20:00,35.72,35.84,35.7,35.8,47550.0,26.8208,26.9109,26.8058,26.8809,47550.0
2016-06-23 10:25:00,35.8,35.82,35.71,35.72,47955.0,26.8809,26.8959,26.8133,26.8208,47955.0
2016-06-23 10:30:00,35.72,35.72,35.57,35.59,61246.0,26.8208,26.8208,26.7082,26.7232,61246.0
2016-06-23 10:35:00,35.61,35.61,35.52,35.59,72156.0,26.7382,26.7382,26.6706,26.7232,72156.0
2016-06-23 10:40:00,35.59,35.68,35.59,35.67,44991.0,26.7232,26.7908,26.7232,26.7833,44991.0
2016-06-23 10:45:00,35.67,35.68,35.62,35.64,37222.0,26.7833,26.7908,26.7457,26.7607,37222.0
2016-06-23 10:50:00,35.64,35.67,35.62,35.64,44014.0,26.7607,26.7833,26.7457,26.7607,44014.0
2016-06-23 10:55:00,35.63,35.64,35.57,35.6,34628.0,26.7532,26.7607,26.7082,26.7307,34628.0
2016-06-23 11:00:00,35.6,35.63,35.54,35.61,27926.0,26.7307,26.7532,26.6856,26.7382,27926.0
2016-06-23 11:05:00,35.62,35.63,35.53,35.56,28679.0,26.7457,26.7532,26.6781,26.7007,28679.0
2016-06-23 11:10:00,35.55,35.59,35.44,35.53,136424.0,26.6932,26.7232,26.6106,26.6781,136424.0
2016-06-23 11:15:00,35.53,35.67,35.52,35.64,50248.0,26.6781,26.7833,26.6706,26.7607,50248.0
2016-06-23 11:20:00,35.64,35.74,35.62,35.73,56259.0,26.7607,26.8358,26.7457,26.8283,56259.0
2016-06-23 11:25:00,35.74,35.8,35.72,35.74,41613.0,26.8358,26.8809,26.8208,26.8358,41613.0
2016-06-23 11:30:00,35.75,35.8,35.73,35.75,44010.0,26.8433,26.8809,26.8283,26.8433,44010.0
2016-06-23 11:35:00,35.75,35.88,35.74,35.87,90388.0,26.8433,26.9409,26.8358,26.9334,90388.0
2016-06-23 11:40:00,35.88,35.88,35.74,35.75,85967.0,26.9409,26.9409,26.8358,26.8433,85967.0
2016-06-23 11:45:00,35.75,35.75,35.65,35.69,44395.0,26.8433,26.8433,26.7682,26.7983,44395.0
2016-06-23 11:50:00,35.69,35.78,35.69,35.75,44922.0,26.7983,26.8659,26.7983,26.8433,44922.0
2016-06-23 11:55:00,35.76,35.79,35.73,35.77,30679.0,26.8508,26.8734,26.8283,26.8583,30679.0
2016-06-23 12:00:00,35.77,35.83,35.74,35.78,27975.0,26.8583,26.9034,26.8358,26.8659,27975.0
2016-06-23 12:05:00,35.79,35.88,35.79,35.88,28982.0,26.8734,26.9409,26.8734,26.9409,28982.0
2016-06-23 12:10:00,35.89,35.91,35.85,35.89,36532.0,26.9484,26.9635,26.9184,26.9484,36532.0
2016-06-23 12:15:00,35.88,35.88,35.81,35.83,19431.0,26.9409,26.9409,26.8884,26.9034,19431.0
2016-06-23 12:20:00,35.83,35.83,35.75,35.8,55328.0,26.9034,26.9034,26.8433,26.8809,55328.0
2016-06-23 12:25:00,35.81,35.85,35.79,35.85,24887.0,26.8884,26.9184,26.8734,26.9184,24887.0
2016-06-23 12:30:00,35.85,35.85,35.79,35.81,33309.0,26.9184,26.9184,26.8734,26.8884,33309.0
2016-06-23 12:35:00,35.81,35.84,35.8,35.83,25332.0,26.8884,26.9109,26.8809,26.9034,25332.0
2016-06-23 12:40:00,35.83,35.84,35.77,35.78,19469.0,26.9034,26.9109,26.8583,26.8659,19469.0
2016-06-23 12:45:00,35.79,35.79,35.68,35.7,23323.0,26.8734,26.8734,26.7908,26.8058,23323.0
2016-06-23 12:50:00,35.71,35.76,35.7,35.76,19676.0,26.8133,26.8508,26.8058,26.8508,19676.0
2016-06-23 12:55:00,35.77,35.78,35.74,35.78,15317.0,26.8583,26.8659,26.8358,26.8659,15317.0
2016-06-23 13:00:00,35.77,35.79,35.73,35.77,39942.0,26.8583,26.8734,26.8283,26.8583,39942.0
2016-06-23 13:05:00,35.78,35.85,35.77,35.83,21994.0,26.8659,26.9184,26.8583,26.9034,21994.0
2016-06-23 13:10:00,35.82,35.86,35.79,35.86,21526.0,26.8959,26.9259,26.8734,26.9259,21526.0
2016-06-23 13:15:00,35.86,35.89,35.84,35.87,19125.0,26.9259,26.9484,26.9109,26.9334,19125.0
2016-06-23 13:20:00,35.87,35.92,35.86,35.91,22761.0,26.9334,26.971,26.9259,26.9635,22761.0
2016-06-23 13:25:00,35.9,35.93,35.89,35.91,19914.0,26.956,26.9785,26.9484,26.9635,19914.0
2016-06-23 13:30:00,35.92,35.98,35.91,35.97,23735.0,26.971,27.016,26.9635,27.0085,23735.0
2016-06-23 13:35:00,35.97,35.97,35.89,35.95,24302.0,27.0085,27.0085,26.9484,26.9935,24302.0
2016-06-23 13:40:00,35.96,35.99,35.92,35.98,28731.0,27.001,27.0235,26.971,27.016,28731.0
2016-06-23 13:45:00,35.99,36.01,35.96,35.99,45019.0,27.0235,27.0386,27.001,27.0235,45019.0
2016-06-23 13:50:00,35.99,36.03,35.97,36.01,37909.0,27.0235,27.0536,27.0085,27.0386,37909.0
2016-06-23 13:55:00,36.0,36.03,35.98,36.0,88123.0,27.031,27.0536,27.016,27.031,88123.0
2016-06-23 14:00:00,36.0,36.02,35.96,35.99,25325.0,27.031,27.0461,27.001,27.0235,25325.0
2016-06-23 14:05:00,35.99,36.06,35.99,36.05,22588.0,27.0235,27.0761,27.0235,27.0686,22588.0
2016-06-23 14:10:00,36.05,36.08,36.03,36.03,28703.0,27.0686,27.0911,27.0536,27.0536,28703.0
2016-06-23 14:15:00,36.04,36.06,36.0,36.05,17958.0,27.0611,27.0761,27.031,27.0686,17958.0
2016-06-23 14:20:00,36.06,36.23,36.06,36.23,198512.0,27.0761,27.2037,27.0761,27.2037,198512.0
2016-06-23 14:25:00,36.23,36.35,36.21,36.33,61916.0,27.2037,27.2938,27.1887,27.2788,61916.0
2016-06-23 14:30:00,36.32,36.33,36.25,36.3,53702.0,27.2713,27.2788,27.2188,27.2563,53702.0
2016-06-23 14:35:00,36.3,36.31,36.27,36.3,34513.0,27.2563,27.2638,27.2338,27.2563,34513.0
2016-06-23 14:40:00,36.31,36.33,36.29,36.31,37270.0,27.2638,27.2788,27.2488,27.2638,37270.0
2016-06-23 14:45:00,36.31,36.35,36.29,36.34,42330.0,27.2638,27.2938,27.2488,27.2863,42330.0
2016-06-23 14:50:00,36.34,36.38,36.33,36.34,40411.0,27.2863,27.3164,27.2788,27.2863,40411.0
2016-06-23 14:55:00,36.34,36.4,36.33,36.4,40916.0,27.2863,27.3314,27.2788,27.3314,40916.0
2016-06-23 15:00:00,36.4,36.4,36.32,36.32,41734.0,27.3314,27.3314,27.2713,27.2713,41734.0
2016-06-23 15:05:00,36.33,36.38,36.26,36.31,42213.0,27.2788,27.3164,27.2263,27.2638,42213.0
2016-06-23 15:10:00,36.31,36.36,36.29,36.34,45141.0,27.2638,27.3014,27.2488,27.2863,45141.0
2016-06-23 15:15:00,36.33,36.39,36.33,36.35,48362.0,27.2788,27.3239,27.2788,27.2938,48362.0
2016-06-23 15:20:00,36.36,36.4,36.34,36.35,144705.0,27.3014,27.3314,27.2863,27.2938,144705.0
2016-06-23 15:25:00,36.36,36.39,36.31,36.37,134963.0,27.3014,27.3239,27.2638,27.3089,134963.0
2016-06-23 15:30:00,36.37,36.45,36.36,36.45,128215.0,27.3089,27.3689,27.3014,27.3689,128215.0
2016-06-23 15:35:00,36.44,36.47,36.41,36.42,225371.0,27.3614,27.3839,27.3389,27.3464,225371.0
2016-06-23 15:40:00,36.42,36.5,36.41,36.47,128702.0,27.3464,27.4065,27.3389,27.3839,128702.0
2016-06-23 15:45:00,36.48,36.56,36.48,36.55,144277.0,27.3915,27.4515,27.3915,27.444,144277.0
2016-06-23 15:50:00,36.55,36.61,36.54,36.56,208522.0,27.444,27.4891,27.4365,27.4515,208522.0
2016-06-23 15:55:00,36.56,36.63,36.55,36.61,252529.0,27.4515,27.5041,27.444,27.4891,252529.0
2016-06-24 09:30:00,34.89,34.89,34.75,34.81,23044.0,26.1976,26.1976,26.0925,26.1375,23044.0
2016-06-24 09:35:00,34.96,35.61,34.9,35.45,274410.0,26.2501,26.7382,26.2051,26.6181,274410.0
2016-06-24 09:40:00,35.51,35.86,35.42,35.79,117653.0,26.6631,26.9259,26.5955,26.8734,117653.0
2016-06-24 09:45:00,35.78,35.8,35.35,35.38,106953.0,26.8659,26.8809,26.543,26.5655,106953.0
2016-06-24 09:50:00,35.37,35.53,35.27,35.51,75054.0,26.558,26.6781,26.4829,26.6631,75054.0
2016-06-24 09:55:00,35.52,35.57,35.37,35.4,38047.0,26.6706,26.7082,26.558,26.5805,38047.0
2016-06-24 10:00:00,35.41,35.57,35.31,35.47,89331.0,26.588,26.7082,26.5129,26.6331,89331.0
2016-06-24 10:05:00,35.5,35.63,35.39,35.61,110423.0,26.6556,26.7532,26.573,26.7382,110423.0
2016-06-24 10:10:00,35.63,35.88,35.6,35.85,72069.0,26.7532,26.9409,26.7307,26.9184,72069.0
2016-06-24 10:15:00,35.86,35.87,35.44,35.5,51106.0,26.9259,26.9334,26.6106,26.6556,51106.0
2016-06-24 10:20:00,35.48,35.54,35.3,35.43,48604.0,26.6406,26.6856,26.5054,26.6031,48604.0
2016-06-24 10:25:00,35.42,35.51,35.35,35.47,80607.0,26.5955,26.6631,26.543,26.6331,80607.0
2016-06-24 10:30:00,35.46,35.57,35.43,35.48,57798.0,26.6256,26.7082,26.6031,26.6406,57798.0
2016-06-24 10:35:00,35.46,35.57,35.42,35.57,30149.0,26.6256,26.7082,26.5955,26.7082,30149.0
2016-06-24 10:40:00,35.58,35.58,35.45,35.52,23643.0,26.7157,26.7157,26.6181,26.6706,23643.0
2016-06-24 10:45:00,35.52,35.59,35.5,35.54,30757.0,26.6706,26.7232,26.6556,26.6856,30757.0
2016-06-24 10:50:00,35.55,35.55,35.43,35.49,34798.0,26.6932,26.6932,26.6031,26.6481,34798.0
2016-06-24 10:55:00,35.49,35.5,35.38,35.4,60979.0,26.6481,26.6556,26.5655,26.5805,60979.0
2016-06-24 11:00:00,35.41,35.44,35.3,35.3,76891.0,26.588,26.6106,26.5054,26.5054,76891.0
2016-06-24 11:05:00,35.31,35.35,35.22,35.31,62691.0,26.5129,26.543,26.4454,26.5129,62691.0
2016-06-24 11:10:00,35.31,35.32,35.23,35.26,26123.0,26.5129,26.5205,26.4529,26.4754,26123.0
2016-06-24 11:15:00,35.25,35.29,35.19,35.22,27150.0,26.4679,26.4979,26.4228,26.4454,27150.0
2016-06-24 11:20:00,35.21,35.25,35.13,35.14,30823.0,26.4379,26.4679,26.3778,26.3853,30823.0
2016-06-24 11:25:00,35.15,35.21,35.13,35.2,73399.0,26.3928,26.4379,26.3778,26.4304,73399.0
2016-06-24 11:30:00,35.19,35.25,35.16,35.21,26278.0,26.4228,26.4679,26.4003,26.4379,26278.0
2016-06-24 11:35:00,35.2,35.28,35.19,35.27,18386.0,26.4304,26.4904,26.4228,26.4829,18386.0
2016-06-24 11:40:00,35.26,35.31,35.24,35.28,27746.0,26.4754,26.5129,26.4604,26.4904,27746.0
2016-06-24 11:45:00,35.28,35.35,35.22,35.23,36902.0,26.4904,26.543,26.4454,26.4529,36902.0
2016-06-24 11:50:00,35.25,35.28,35.19,35.2,28553.0,26.4679,26.4904,26.4228,26.4304,28553.0
2016-06-24 11:55:00,35.2,35.27,35.2,35.26,21618.0,26.4304,26.4829,26.4304,26.4754,21618.0
2016-06-24 12:00:00,35.27,35.3,35.2,35.24,29175.0,26.4829,26.5054,26.4304,26.4604,29175.0
2016-06-24 12:05:00,35.25,35.32,35.24,35.28,18756.0,26.4679,26.5205,26.4604,26.4904,18756.0
2016-06-24 12:10:00,35.29,35.31,35.22,35.3,62857.0,26.4979,26.5129,26.4454,26.5054,62857.0
2016-06-24 12:15:00,35.3,35.39,35.29,35.39,45680.0,26.5054,26.573,26.4979,26.573,45680.0
2016-06-24 12:20:00,35.39,35.48,35.38,35.42,45914.0,26.573,26.6406,26.5655,26.5955,45914.0
2016-06-24 12:25:00,35.43,35.47,35.42,35.46,28735.0,26.6031,26.6331,26.5955,26.6256,28735.0
2016-06-24 12:30:00,35.46,35.47,35.41,35.45,73709.0,26.6256,26.6331,26.588,26.6181,73709.0
2016-06-24 12:35:00,35.44,35.55,35.42,35.51,31344.0,26.6106,26.6932,26.5955,26.6631,31344.0
2016-06-24 12:40:00,35.51,35.52,35.4,35.41,38855.0,26.6631,26.6706,26.5805,26.588,38855.0
2016-06-24 12:45:00,35.41,35.41,35.32,35.33,65591.0,26.588,26.588,26.5205,26.528,65591.0
2016-06-24 12:50:00,35.33,35.35,35.25,35.29,63437.0,26.528,26.543,26.4679,26.4979,63437.0
2016-06-24 12:55:00,35.3,35.35,35.29,35.35,49686.0,26.5054,26.543,26.4979,26.543,49686.0
2016-06-24 13:00:00,35.35,35.36,35.27,35.27,22627.0,26.543,26.5505,26.4829,26.4829,22627.0
2016-06-24 13:05:00,35.27,35.31,35.24,35.31,63338.0,26.4829,26.5129,26.4604,26.5129,63338.0
2016-06-24 13:10:00,35.31,35.38,35.29,35.36,29848.0,26.5129,26.5655,26.4979,26.5505,29848.0
2016-06-24 13:15:00,35.37,35.4,35.34,35.34,27746.0,26.558,26.5805,26.5355,26.5355,27746.0
2016-06-24 13:20:00,35.33,35.43,35.33,35.43,59362.0,26.528,26.6031,26.528,26.6031,59362.0
2016-06-24 13:25:00,35.43,35.46,35.41,35.46,20879.0,26.6031,26.6256,26.588,26.6256,20879.0
2016-06-24 13:30:00,35.47,35.53,35.45,35.51,23232.0,26.6331,26.6781,26.6181,26.6631,23232.0
2016-06-24 13:35:00,35.51,35.53,35.48,35.5,30669.0,26.6631,26.6781,26.6406,26.6556,30669.0
2016-06-24 13:40:00,35.5,35.5,35.44,35.44,26215.0,26.6556,26.6556,26.6106,26.6106,26215.0
2016-06-24 13:45:00,35.46,35.46,35.38,35.45,39948.0,26.6256,26.6256,26.5655,26.6181,39948.0
2016-06-24 13:50:00,35.45,35.49,35.43,35.48,38426.0,26.6181,26.6481,26.6031,26.6406,38426.0
2016-06-24 13:55:00,35.48,35.52,35.45,35.52,31101.0,26.6406,26.6706,26.6181,26.6706,31101.0
2016-06-24 14:00:00,35.51,35.54,35.46,35.47,41857.0,26.6631,26.6856,26.6256,26.6331,41857.0
2016-06-24 14:05:00,35.48,35.5,35.44,35.47,29655.0,26.6406,26.6556,26.6106,26.6331,29655.0
2016-06-24 14:10:00,35.47,35.51,35.45,35.5,34803.0,26.6331,26.6631,26.6181,26.6556,34803.0
2016-06-24 14:15:00,35.49,35.5,35.44,35.47,33751.0,26.6481,26.6556,26.6106,26.6331,33751.0
2016-06-24 14:20:00,35.47,35.47,35.39,35.43,44611.0,26.6331,26.6331,26.573,26.6031,44611.0
2016-06-24 14:25:00,35.42,35.48,35.39,35.44,55589.0,26.5955,26.6406,26.573,26.6106,55589.0
2016-06-24 14:30:00,35.43,35.45,35.36,35.41,107935.0,26.6031,26.6181,26.5505,26.588,107935.0
2016-06-24 14:35:00,35.4,35.45,35.36,35.44,76466.0,26.5805,26.6181,26.5505,26.6106,76466.0
2016-06-24 14:40:00,35.42,35.46,35.4,35.41,31795.0,26.5955,26.6256,26.5805,26.588,31795.0
2016-06-24 14:45:00,35.4,35.48,35.37,35.48,41766.0,26.5805,26.6406,26.558,26.6406,41766.0
2016-06-24 14:50:00,35.48,35.48,35.41,35.43,49857.0,26.6406,26.6406,26.588,26.6031,49857.0
2016-06-24 14:55:00,35.43,35.53,35.42,35.44,59517.0,26.6031,26.6781,26.5955,26.6106,59517.0
2016-06-24 15:00:00,35.44,35.46,35.39,35.44,56280.0,26.6106,26.6256,26.573,26.6106,56280.0
2016-06-24 15:05:00,35.45,35.46,35.39,35.45,53504.0,26.6181,26.6256,26.573,26.6181,53504.0
2016-06-24 15:10:00,35.44,35.45,35.37,35.45,72310.0,26.6106,26.6181,26.558,26.6181,72310.0
2016-06-24 15:15:00,35.44,35.45,35.33,35.38,114928.0,26.6106,26.6181,26.528,26.5655,114928.0
2016-06-24 15:20:00,35.38,35.41,35.33,35.35,121817.0,26.5655,26.588,26.528,26.543,121817.0
2016-06-24 15:25:00,35.35,35.4,35.3,35.34,81131.0,26.543,26.5805,26.5054,26.5355,81131.0
2016-06-24 15:30:00,35.34,35.35,35.2,35.29,166163.0,26.5355,26.543,26.4304,26.4979,166163.0
2016-06-24 15:35:00,35.29,35.35,35.2,35.23,196720.0,26.4979,26.543,26.4304,26.4529,196720.0
2016-06-24 15:40:00,35.24,35.35,35.21,35.28,274177.0,26.4604,26.543,26.4379,26.4904,274177.0
2016-06-24 15:45:00,35.29,35.4,35.25,35.38,286757.0,26.4979,26.5805,26.4679,26.5655,286757.0
2016-06-24 15:50:00,35.38,35.57,35.38,35.52,265294.0,26.5655,26.7082,26.5655,26.6706,265294.0
2016-06-24 15:55:00,35.52,35.53,35.35,35.36,493000.0,26.6706,26.6781,26.543,26.5505,493000.0
2016-06-27 09:30:00,34.83,34.84,34.55,34.71,122673.0,26.1525,26.16,25.9423,26.0624,122673.0
2016-06-27 09:35:00,34.69,34.81,34.62,34.66,81382.0,26.0474,26.1375,25.9949,26.0249,81382.0
2016-06-27 09:40:00,34.67,34.72,34.48,34.52,132805.0,26.0324,26.0699,25.8897,25.9198,132805.0
2016-06-27 09:45:00,34.53,34.64,34.34,34.36,81205.0,25.9273,26.0099,25.7846,25.7996,81205.0
2016-06-27 09:50:00,34.36,34.5,34.34,34.38,72890.0,25.7996,25.9047,25.7846,25.8146,72890.0
2016-06-27 09:55:00,34.39,34.39,34.21,34.29,129172.0,25.8222,25.8222,25.687,25.7471,129172.0
2016-06-27 10:00:00,34.27,34.5,34.27,34.5,175939.0,25.7321,25.9047,25.7321,25.9047,175939.0
2016-06-27 10:05:00,34.47,34.5,34.22,34.25,47878.0,25.8822,25.9047,25.6945,25.717,47878.0
2016-06-27 10:10:00,34.26,34.32,34.17,34.22,87004.0,25.7245,25.7696,25.657,25.6945,87004.0
2016-06-27 10:15:00,34.21,34.29,34.14,34.17,60196.0,25.687,25.7471,25.6344,25.657,60196.0
2016-06-27 10:20:00,34.18,34.3,34.13,34.17,47312.0,25.6645,25.7546,25.6269,25.657,47312.0
2016-06-27 10:25:00,34.16,34.2,34.13,34.16,51708.0,25.6495,25.6795,25.6269,25.6495,51708.0
2016-06-27 10:30:00,34.17,34.23,34.14,34.17,91170.0,25.657,25.702,25.6344,25.657,91170.0
2016-06-27 10:35:00,34.18,34.21,34.09,34.11,61637.0,25.6645,25.687,25.5969,25.6119,61637.0
2016-06-27 10:40:00,34.11,34.26,34.11,34.24,82604.0,25.6119,25.7245,25.6119,25.7095,82604.0
2016-06-27 10:45:00,34.24,34.24,34.1,34.13,102769.0,25.7095,25.7095,25.6044,25.6269,102769.0
2016-06-27 10:50:00,34.12,34.12,34.01,34.05,73204.0,25.6194,25.6194,25.5368,25.5669,73204.0
2016-06-27 10:55:00,34.05,34.06,33.96,34.01,109365.0,25.5669,25.5744,25.4993,25.5368,109365.0
2016-06-27 11:00:00,34.01,34.12,33.98,34.05,74193.0,25.5368,25.6194,25.5143,25.5669,74193.0
2016-06-27 11:05:00,34.06,34.13,34.04,34.09,38279.0,25.5744,25.6269,25.5594,25.5969,38279.0
2016-06-27 11:10:00,34.09,34.13,34.04,34.11,61959.0,25.5969,25.6269,25.5594,25.6119,61959.0
2016-06-27 11:15:00,34.1,34.15,34.07,34.12,37242.0,25.6044,25.6419,25.5819,25.6194,37242.0
2016-06-27 11:20:00,34.12,34.16,34.05,34.09,55604.0,25.6194,25.6495,25.5669,25.5969,55604.0
2016-06-27 11:25:00,34.09,34.1,34.01,34.1,107649.0,25.5969,25.6044,25.5368,25.6044,107649.0
2016-06-27 11:30:00,34.11,34.16,34.05,34.13,68572.0,25.6119,25.6495,25.5669,25.6269,68572.0
2016-06-27 11:35:00,34.13,34.16,34.08,34.13,39953.0,25.6269,25.6495,25.5894,25.6269,39953.0
2016-06-27 11:40:00,34.13,34.17,34.08,34.13,31039.0,25.6269,25.657,25.5894,25.6269,31039.0
2016-06-27 11:45:00,34.12,34.16,34.06,34.07,30025.0,25.6194,25.6495,25.5744,25.5819,30025.0
2016-06-27 11:50:00,34.07,34.08,34.01,34.06,66214.0,25.5819,25.5894,25.5368,25.5744,66214.0
2016-06-27 11:55:00,34.06,34.09,34.01,34.02,78450.0,25.5744,25.5969,25.5368,25.5443,78450.0
2016-06-27 12:00:00,34.02,34.07,33.98,34.07,60870.0,25.5443,25.5819,25.5143,25.5819,60870.0
2016-06-27 12:05:00,34.06,34.07,34.0,34.02,35691.0,25.5744,25.5819,25.5293,25.5443,35691.0
2016-06-27 12:10:00,34.01,34.02,33.85,33.88,67259.0,25.5368,25.5443,25.4167,25.4392,67259.0
2016-06-27 12:15:00,33.89,33.91,33.82,33.83,33803.0,25.4467,25.4617,25.3942,25.4017,33803.0
2016-06-27 12:20:00,33.82,33.83,33.72,33.83,64777.0,25.3942,25.4017,25.3191,25.4017,64777.0
2016-06-27 12:25:00,33.83,33.94,33.82,33.93,41983.0,25.4017,25.4843,25.3942,25.4768,41983.0
2016-06-27 12:30:00,33.93,34.01,33.92,33.93,76526.0,25.4768,25.5368,25.4692,25.4768,76526.0
2016-06-27 12:35:00,33.92,33.96,33.86,33.87,36949.0,25.4692,25.4993,25.4242,25.4317,36949.0
2016-06-27 12:40:00,33.87,33.9,33.78,33.81,73356.0,25.4317,25.4542,25.3641,25.3867,73356.0
2016-06-27 12:45:00,33.81,33.81,33.73,33.79,61116.0,25.3867,25.3867,25.3266,25.3716,61116.0
2016-06-27 12:50:00,33.79,33.85,33.76,33.78,38059.0,25.3716,25.4167,25.3491,25.3641,38059.0
2016-06-27 12:55:00,33.77,33.84,33.76,33.84,32268.0,25.3566,25.4092,25.3491,25.4092,32268.0
2016-06-27 13:00:00,33.84,33.86,33.8,33.84,45378.0,25.4092,25.4242,25.3791,25.4092,45378.0
2016-06-27 13:05:00,33.84,33.84,33.75,33.76,68486.0,25.4092,25.4092,25.3416,25.3491,68486.0
2016-06-27 13:10:00,33.75,33.75,33.61,33.61,72693.0,25.3416,25.3416,25.2365,25.2365,72693.0
2016-06-27 13:15:00,33.61,33.66,33.57,33.58,50050.0,25.2365,25.274,25.2064,25.214,50050.0
2016-06-27 13:20:00,33.58,33.6,33.54,33.55,27060.0,25.214,25.229,25.1839,25.1914,27060.0
2016-06-27 13:25:00,33.56,33.6,33.48,33.49,74507.0,25.1989,25.229,25.1389,25.1464,74507.0
2016-06-27 13:30:00,33.49,33.54,33.48,33.5,33581.0,25.1464,25.1839,25.1389,25.1539,33581.0
2016-06-27 13:35:00,33.49,33.51,33.41,33.42,29900.0,25.1464,25.1614,25.0863,25.0938,29900.0
2016-06-27 13:40:00,33.41,33.42,33.25,33.25,52541.0,25.0863,25.0938,24.9662,24.9662,52541.0
2016-06-27 13:45:00,33.24,33.28,33.18,33.19,50955.0,24.9587,24.9887,24.9136,24.9211,50955.0
2016-06-27 13:50:00,33.18,33.22,33.16,33.18,93304.0,24.9136,24.9436,24.8986,24.9136,93304.0
2016-06-27 13:55:00,33.17,33.24,33.15,33.19,60227.0,24.9061,24.9587,24.8911,24.9211,60227.0
2016-06-27 14:00:00,33.19,33.22,33.17,33.2,47050.0,24.9211,24.9436,24.9061,24.9286,47050.0
2016-06-27 14:05:00,33.2,33.22,33.17,33.19,44110.0,24.9286,24.9436,24.9061,24.9211,44110.0
2016-06-27 14:10:00,33.18,33.22,33.14,33.15,60493.0,24.9136,24.9436,24.8836,24.8911,60493.0
2016-06-27 14:15:00,33.13,33.17,33.0,33.02,90875.0,24.8761,24.9061,24.7785,24.7935,90875.0
2016-06-27 14:20:00,33.02,33.06,32.92,32.93,58316.0,24.7935,24.8235,24.7184,24.7259,58316.0
2016-06-27 14:25:00,32.94,33.13,32.94,33.13,46844.0,24.7334,24.8761,24.7334,24.8761,46844.0
2016-06-27 14:30:00,33.13,33.18,33.1,33.13,40452.0,24.8761,24.9136,24.8535,24.8761,40452.0
2016-06-27 14:35:00,33.14,33.25,33.1,33.2,51535.0,24.8836,24.9662,24.8535,24.9286,51535.0
2016-06-27 14:40:00,33.21,33.25,33.17,33.24,48105.0,24.9361,24.9662,24.9061,24.9587,48105.0
2016-06-27 14:45:00,33.24,33.25,33.07,33.11,51309.0,24.9587,24.9662,24.831,24.8611,51309.0
2016-06-27 14:50:00,33.11,33.13,33.04,33.04,44368.0,24.8611,24.8761,24.8085,24.8085,44368.0
2016-06-27 14:55:00,33.05,33.07,32.98,33.01,72734.0,24.816,24.831,24.7634,24.786,72734.0
2016-06-27 15:00:00,33.01,33.11,33.0,33.11,63130.0,24.786,24.8611,24.7785,24.8611,63130.0
2016-06-27 15:05:00,33.1,33.12,33.04,33.07,69423.0,24.8535,24.8686,24.8085,24.831,69423.0
2016-06-27 15:10:00,33.07,33.14,33.05,33.11,76231.0,24.831,24.8836,24.816,24.8611,76231.0
2016-06-27 15:15:00,33.1,33.13,33.05,33.1,108241.0,24.8535,24.8761,24.816,24.8535,108241.0
2016-06-27 15:20:00,33.1,33.12,32.96,32.97,115793.0,24.8535,24.8686,24.7484,24.7559,115793.0
2016-06-27 15:25:00,32.97,32.99,32.84,32.88,274467.0,24.7559,24.7709,24.6583,24.6884,274467.0
2016-06-27 15:30:00,32.87,32.95,32.86,32.94,168273.0,24.6808,24.7409,24.6733,24.7334,168273.0
2016-06-27 15:35:00,32.93,33.11,32.9,33.11,210437.0,24.7259,24.8611,24.7034,24.8611,210437.0
2016-06-27 15:40:00,33.1,33.11,33.0,33.02,194372.0,24.8535,24.8611,24.7785,24.7935,194372.0
2016-06-27 15:45:00,33.02,33.06,32.98,33.01,175200.0,24.7935,24.8235,24.7634,24.786,175200.0
2016-06-27 15:50:00,33.0,33.01,32.91,32.94,220641.0,24.7785,24.786,24.7109,24.7334,220641.0
2016-06-27 15:55:00,32.93,32.95,32.86,32.94,481069.0,24.7259,24.7409,24.6733,24.7334,481069.0
2016-06-28 09:30:00,33.9,34.3,33.84,34.25,223222.0,25.4542,25.7546,25.4092,25.717,223222.0
2016-06-28 09:35:00,34.25,34.25,33.83,34.04,415226.0,25.717,25.717,25.4017,25.5594,415226.0
2016-06-28 09:40:00,34.05,34.24,34.05,34.08,193728.0,25.5669,25.7095,25.5669,25.5894,193728.0
2016-06-28 09:45:00,34.08,34.24,33.95,34.21,124176.0,25.5894,25.7095,25.4918,25.687,124176.0
2016-06-28 09:50:00,34.23,34.53,34.23,34.42,178330.0,25.702,25.9273,25.702,25.8447,178330.0
2016-06-28 09:55:00,34.42,34.71,34.4,34.47,119659.0,25.8447,26.0624,25.8297,25.8822,119659.0
2016-06-28 10:00:00,34.46,34.62,34.39,34.57,94478.0,25.8747,25.9949,25.8222,25.9573,94478.0
2016-06-28 10:05:00,34.59,34.59,34.33,34.34,275770.0,25.9723,25.9723,25.7771,25.7846,275770.0
2016-06-28 10:10:00,34.33,34.41,34.17,34.22,107058.0,25.7771,25.8372,25.657,25.6945,107058.0
2016-06-28 10:15:00,34.23,34.53,34.22,34.36,81053.0,25.702,25.9273,25.6945,25.7996,81053.0
2016-06-28 10:20:00,34.36,34.36,34.16,34.16,264016.0,25.7996,25.7996,25.6495,25.6495,264016.0
2016-06-28 10:25:00,34.16,34.16,34.02,34.13,75974.0,25.6495,25.6495,25.5443,25.6269,75974.0
2016-06-28 10:30:00,34.13,34.27,34.08,34.19,63573.0,25.6269,25.7321,25.5894,25.672,63573.0
2016-06-28 10:35:00,34.18,34.31,34.14,34.25,78785.0,25.6645,25.7621,25.6344,25.717,78785.0
2016-06-28 10:40:00,34.24,34.33,34.15,34.32,77049.0,25.7095,25.7771,25.6419,25.7696,77049.0
2016-06-28 10:45:00,34.31,34.37,34.21,34.33,69119.0,25.7621,25.8071,25.687,25.7771,69119.0
2016-06-28 10:50:00,34.33,34.36,34.23,34.25,49637.0,25.7771,25.7996,25.702,25.717,49637.0
2016-06-28 10:55:00,34.25,34.3,34.15,34.2,58176.0,25.717,25.7546,25.6419,25.6795,58176.0
2016-06-28 11:00:00,34.2,34.26,34.0,34.0,87028.0,25.6795,25.7245,25.5293,25.5293,87028.0
2016-06-28 11:05:00,34.01,34.05,33.87,33.89,67891.0,25.5368,25.5669,25.4317,25.4467,67891.0
2016-06-28 11:10:00,33.88,33.94,33.8,33.93,86136.0,25.4392,25.4843,25.3791,25.4768,86136.0
2016-06-28 11:15:00,33.94,34.06,33.91,33.97,68225.0,25.4843,25.5744,25.4617,25.5068,68225.0
2016-06-28 11:20:00,33.96,34.13,33.95,34.09,87775.0,25.4993,25.6269,25.4918,25.5969,87775.0
2016-06-28 11:25:00,34.09,34.14,34.04,34.05,61132.0,25.5969,25.6344,25.5594,25.5669,61132.0
2016-06-28 11:30:00,34.07,34.14,34.04,34.13,51137.0,25.5819,25.6344,25.5594,25.6269,51137.0
2016-06-28 11:35:00,34.13,34.13,34.07,34.12,70501.0,25.6269,25.6269,25.5819,25.6194,70501.0
2016-06-28 11:40:00,34.12,34.13,34.03,34.08,156790.0,25.6194,25.6269,25.5518,25.5894,156790.0
2016-06-28 11:45:00,34.08,34.11,34.05,34.1,89716.0,25.5894,25.6119,25.5669,25.6044,89716.0
2016-06-28 11:50:00,34.1,34.13,34.06,34.1,43721.0,25.6044,25.6269,25.5744,25.6044,43721.0
2016-06-28 11:55:00,34.1,34.14,34.09,34.11,34595.0,25.6044,25.6344,25.5969,25.6119,34595.0
2016-06-28 12:00:00,34.11,34.13,34.04,34.07,39157.0,25.6119,25.6269,25.5594,25.5819,39157.0
2016-06-28 12:05:00,34.07,34.16,34.07,34.16,35012.0,25.5819,25.6495,25.5819,25.6495,35012.0
2016-06-28 12:10:00,34.15,34.15,34.06,34.11,41871.0,25.6419,25.6419,25.5744,25.6119,41871.0
2016-06-28 12:15:00,34.11,34.22,34.1,34.2,61127.0,25.6119,25.6945,25.6044,25.6795,61127.0
2016-06-28 12:20:00,34.2,34.27,34.2,34.25,51843.0,25.6795,25.7321,25.6795,25.717,51843.0
2016-06-28 12:25:00,34.26,34.26,34.18,34.23,105013.0,25.7245,25.7245,25.6645,25.702,105013.0
2016-06-28 12:30:00,34.24,34.24,34.17,34.2,80657.0,25.7095,25.7095,25.657,25.6795,80657.0
2016-06-28 12:35:00,34.21,34.27,34.2,34.25,39464.0,25.687,25.7321,25.6795,25.717,39464.0
2016-06-28 12:40:00,34.25,34.37,34.24,34.37,59121.0,25.717,25.8071,25.7095,25.8071,59121.0
2016-06-28 12:45:00,34.37,34.4,34.33,34.38,72159.0,25.8071,25.8297,25.7771,25.8146,72159.0
2016-06-28 12:50:00,34.38,34.46,34.37,34.44,56110.0,25.8146,25.8747,25.8071,25.8597,56110.0
2016-06-28 12:55:00,34.44,34.47,34.38,34.44,76399.0,25.8597,25.8822,25.8146,25.8597,76399.0
2016-06-28 13:00:00,34.43,34.43,34.32,34.34,83188.0,25.8522,25.8522,25.7696,25.7846,83188.0
2016-06-28 13:05:00,34.34,34.37,34.26,34.28,74611.0,25.7846,25.8071,25.7245,25.7396,74611.0
2016-06-28 13:10:00,34.29,34.33,34.24,34.26,67564.0,25.7471,25.7771,25.7095,25.7245,67564.0
2016-06-28 13:15:00,34.27,34.28,34.19,34.21,65208.0,25.7321,25.7396,25.672,25.687,65208.0
2016-06-28 13:20:00,34.21,34.27,34.18,34.19,32165.0,25.687,25.7321,25.6645,25.672,32165.0
2016-06-28 13:25:00,34.19,34.24,34.12,34.2,90805.0,25.672,25.7095,25.6194,25.6795,90805.0
2016-06-28 13:30:00,34.19,34.2,34.06,34.11,112566.0,25.672,25.6795,25.5744,25.6119,112566.0
2016-06-28 13:35:00,34.12,34.27,34.11,34.27,47557.0,25.6194,25.7321,25.6119,25.7321,47557.0
2016-06-28 13:40:00,34.27,34.38,34.27,34.38,30586.0,25.7321,25.8146,25.7321,25.8146,30586.0
2016-06-28 13:45:00,34.39,34.46,34.36,34.36,33554.0,25.8222,25.8747,25.7996,25.7996,33554.0
2016-06-28 13:50:00,34.35,34.52,34.33,34.5,66250.0,25.7921,25.9198,25.7771,25.9047,66250.0
2016-06-28 13:55:00,34.5,34.56,34.49,34.49,76291.0,25.9047,25.9498,25.8972,25.8972,76291.0
2016-06-28 14:00:00,34.49,34.64,34.46,34.6,84447.0,25.8972,26.0099,25.8747,25.9798,84447.0
2016-06-28 14:05:00,34.6,34.62,34.54,34.55,39926.0,25.9798,25.9949,25.9348,25.9423,39926.0
2016-06-28 14:10:00,34.55,34.63,34.54,34.62,39589.0,25.9423,26.0024,25.9348,25.9949,39589.0
2016-06-28 14:15:00,34.62,34.75,34.62,34.75,38440.0,25.9949,26.0925,25.9949,26.0925,38440.0
2016-06-28 14:20:00,34.75,34.85,34.75,34.78,64599.0,26.0925,26.1676,26.0925,26.115,64599.0
2016-06-28 14:25:00,34.79,34.85,34.78,34.84,44024.0,26.1225,26.1676,26.115,26.16,44024.0
2016-06-28 14:30:00,34.83,34.97,34.82,34.95,48963.0,26.1525,26.2577,26.145,26.2426,48963.0
2016-06-28 14:35:00,34.97,35.05,34.96,35.0,107629.0,26.2577,26.3177,26.2501,26.2802,107629.0
2016-06-28 14:40:00,35.01,35.13,34.97,35.1,63034.0,26.2877,26.3778,26.2577,26.3553,63034.0
2016-06-28 14:45:00,35.11,35.21,35.1,35.2,112061.0,26.3628,26.4379,26.3553,26.4304,112061.0
2016-06-28 14:50:00,35.21,35.4,35.2,35.37,165034.0,26.4379,26.5805,26.4304,26.558,165034.0
2016-06-28 14:55:00,35.38,35.53,35.36,35.42,115293.0,26.5655,26.6781,26.5505,26.5955,115293.0
2016-06-28 15:00:00,35.42,35.45,35.37,35.44,122007.0,26.5955,26.6181,26.558,26.6106,122007.0
2016-06-28 15:05:00,35.43,35.49,35.42,35.45,81670.0,26.6031,26.6481,26.5955,26.6181,81670.0
2016-06-28 15:10:00,35.45,35.64,35.45,35.63,159233.0,26.6181,26.7607,26.6181,26.7532,159233.0
2016-06-28 15:15:00,35.62,35.63,35.52,35.56,150704.0,26.7457,26.7532,26.6706,26.7007,150704.0
2016-06-28 15:20:00,35.57,35.57,35.46,35.46,115708.0,26.7082,26.7082,26.6256,26.6256,115708.0
2016-06-28 15:25:00,35.46,35.46,35.36,35.43,108233.0,26.6256,26.6256,26.5505,26.6031,108233.0
2016-06-28 15:30:00,35.43,35.48,35.33,35.37,220959.0,26.6031,26.6406,26.528,26.558,220959.0
2016-06-28 15:35:00,35.37,35.48,35.35,35.47,145588.0,26.558,26.6406,26.543,26.6331,145588.0
2016-06-28 15:40:00,35.47,35.6,35.47,35.57,180355.0,26.6331,26.7307,26.6331,26.7082,180355.0
2016-06-28 15:45:00,35.58,35.68,35.57,35.66,168810.0,26.7157,26.7908,26.7082,26.7757,168810.0
2016-06-28 15:50:00,35.65,35.66,35.56,35.63,168599.0,26.7682,26.7757,26.7007,26.7532,168599.0
2016-06-28 15:55:00,35.62,35.72,35.6,35.71,503026.0,26.7457,26.8208,26.7307,26.8133,503026.0
2016-06-29 09:30:00,36.06,36.52,35.84,36.46,183330.0,27.0761,27.4215,26.9109,27.3764,183330.0
2016-06-29 09:35:00,36.45,36.97,36.45,36.72,242288.0,27.3689,27.7594,27.3689,27.5717,242288.0
2016-06-29 09:40:00,36.68,36.92,36.38,36.8,192037.0,27.5416,27.7218,27.3164,27.6317,192037.0
2016-06-29 09:45:00,36.85,37.21,36.66,37.17,216445.0,27.6693,27.9396,27.5266,27.9096,216445.0
2016-06-29 09:50:00,37.18,37.4,37.16,37.38,232809.0,27.9171,28.0822,27.902,28.0672,232809.0
2016-06-29 09:55:00,37.4,37.57,37.13,37.13,198533.0,28.0822,28.2099,27.8795,27.8795,198533.0
2016-06-29 10:00:00,37.12,37.41,37.01,37.37,156989.0,27.872,28.0898,27.7894,28.0597,156989.0
2016-06-29 10:05:00,37.37,37.44,37.15,37.21,108868.0,28.0597,28.1123,27.8945,27.9396,108868.0
2016-06-29 10:10:00,37.22,37.44,37.1,37.43,108241.0,27.9471,28.1123,27.857,28.1048,108241.0
2016-06-29 10:15:00,37.43,37.44,37.3,37.33,56389.0,28.1048,28.1123,28.0072,28.0297,56389.0
2016-06-29 10:20:00,37.34,37.42,37.21,37.22,111724.0,28.0372,28.0973,27.9396,27.9471,111724.0
2016-06-29 10:25:00,37.23,37.24,37.06,37.11,92954.0,27.9546,27.9621,27.827,27.8645,92954.0
2016-06-29 10:30:00,37.11,37.17,36.79,37.08,366132.0,27.8645,27.9096,27.6242,27.842,366132.0
2016-06-29 10:35:00,37.08,37.18,37.0,37.04,132117.0,27.842,27.9171,27.7819,27.8119,132117.0
2016-06-29 10:40:00,37.04,37.15,36.87,37.0,107818.0,27.8119,27.8945,27.6843,27.7819,107818.0
2016-06-29 10:45:00,36.99,36.99,36.87,36.89,105105.0,27.7744,27.7744,27.6843,27.6993,105105.0
2016-06-29 10:50:00,36.89,36.92,36.7,36.75,142176.0,27.6993,27.7218,27.5566,27.5942,142176.0
2016-06-29 10:55:00,36.74,36.85,36.68,36.82,99941.0,27.5867,27.6693,27.5416,27.6467,99941.0
2016-06-29 11:00:00,36.84,37.06,36.82,37.05,78714.0,27.6618,27.827,27.6467,27.8194,78714.0
2016-06-29 11:05:00,37.05,37.05,36.88,36.88,58302.0,27.8194,27.8194,27.6918,27.6918,58302.0
2016-06-29 11:10:00,36.88,37.19,36.87,37.18,86885.0,27.6918,27.9246,27.6843,27.9171,86885.0
2016-06-29 11:15:00,37.17,37.18,37.08,37.16,77235.0,27.9096,27.9171,27.842,27.902,77235.0
2016-06-29 11:20:00,37.17,37.19,37.13,37.18,56038.0,27.9096,27.9246,27.8795,27.9171,56038.0
2016-06-29 11:25:00,37.17,37.18,37.1,37.16,43887.0,27.9096,27.9171,27.857,27.902,43887.0
2016-06-29 11:30:00,37.17,37.18,37.09,37.13,60589.0,27.9096,27.9171,27.8495,27.8795,60589.0
2016-06-29 11:35:00,37.13,37.16,37.02,37.03,35472.0,27.8795,27.902,27.7969,27.8044,35472.0
2016-06-29 11:40:00,37.04,37.06,36.99,37.01,34487.0,27.8119,27.827,27.7744,27.7894,34487.0
2016-06-29 11:45:00,37.0,37.07,36.99,37.05,62900.0,27.7819,27.8345,27.7744,27.8194,62900.0
2016-06-29 11:50:00,37.04,37.16,37.04,37.14,38250.0,27.8119,27.902,27.8119,27.887,38250.0
2016-06-29 11:55:00,37.15,37.19,37.1,37.12,71440.0,27.8945,27.9246,27.857,27.872,71440.0
2016-06-29 12:00:00,37.1,37.17,37.1,37.15,41917.0,27.857,27.9096,27.857,27.8945,41917.0
2016-06-29 12:05:00,37.15,37.18,37.15,37.17,49107.0,27.8945,27.9171,27.8945,27.9096,49107.0
2016-06-29 12:10:00,37.17,37.2,37.16,37.18,88311.0,27.9096,27.9321,27.902,27.9171,88311.0
2016-06-29 12:15:00,37.17,37.21,37.17,37.2,59615.0,27.9096,27.9396,27.9096,27.9321,59615.0
2016-06-29 12:20:00,37.2,37.22,37.11,37.11,57389.0,27.9321,27.9471,27.8645,27.8645,57389.0
2016-06-29 12:25:00,37.11,37.2,37.1,37.19,34071.0,27.8645,27.9321,27.857,27.9246,34071.0
2016-06-29 12:30:00,37.18,37.19,37.06,37.06,56631.0,27.9171,27.9246,27.827,27.827,56631.0
2016-06-29 12:35:00,37.07,37.19,37.05,37.19,51314.0,27.8345,27.9246,27.8194,27.9246,51314.0
2016-06-29 12:40:00,37.19,37.19,37.1,37.1,57970.0,27.9246,27.9246,27.857,27.857,57970.0
2016-06-29 12:45:00,37.09,37.15,37.03,37.04,42108.0,27.8495,27.8945,27.8044,27.8119,42108.0
2016-06-29 12:50:00,37.04,37.12,37.03,37.03,29803.0,27.8119,27.872,27.8044,27.8044,29803.0
2016-06-29 12:55:00,37.02,37.05,37.02,37.03,35440.0,27.7969,27.8194,27.7969,27.8044,35440.0
2016-06-29 13:00:00,37.03,37.1,37.02,37.08,52065.0,27.8044,27.857,27.7969,27.842,52065.0
2016-06-29 13:05:00,37.09,37.11,37.01,37.01,45252.0,27.8495,27.8645,27.7894,27.7894,45252.0
2016-06-29 13:10:00,37.01,37.03,36.89,36.99,79907.0,27.7894,27.8044,27.6993,27.7744,79907.0
2016-06-29 13:15:00,36.98,37.0,36.91,36.91,63100.0,27.7669,27.7819,27.7143,27.7143,63100.0
2016-06-29 13:20:00,36.91,36.98,36.9,36.94,39808.0,27.7143,27.7669,27.7068,27.7369,39808.0
2016-06-29 13:25:00,36.95,37.09,36.92,37.04,73806.0,27.7444,27.8495,27.7218,27.8119,73806.0
2016-06-29 13:30:00,37.05,37.13,37.01,37.13,38381.0,27.8194,27.8795,27.7894,27.8795,38381.0
2016-06-29 13:35:00,37.13,37.28,37.12,37.28,81644.0,27.8795,27.9921,27.872,27.9921,81644.0
2016-06-29 13:40:00,37.27,37.28,37.25,37.27,20138.0,27.9846,27.9921,27.9696,27.9846,20138.0
2016-06-29 13:45:00,37.27,37.31,37.21,37.21,29980.0,27.9846,28.0147,27.9396,27.9396,29980.0
2016-06-29 13:50:00,37.2,37.24,37.16,37.24,32716.0,27.9321,27.9621,27.902,27.9621,32716.0
2016-06-29 13:55:00,37.25,37.28,37.23,37.24,26299.0,27.9696,27.9921,27.9546,27.9621,26299.0
2016-06-29 14:00:00,37.24,37.37,37.23,37.36,51449.0,27.9621,28.0597,27.9546,28.0522,51449.0
2016-06-29 14:05:00,37.37,37.39,37.34,37.37,50101.0,28.0597,28.0747,28.0372,28.0597,50101.0
2016-06-29 14:10:00,37.38,37.42,37.36,37.38,53397.0,28.0672,28.0973,28.0522,28.0672,53397.0
2016-06-29 14:15:00,37.38,37.41,37.24,37.25,72458.0,28.0672,28.0898,27.9621,27.9696,72458.0
2016-06-29 14:20:00,37.24,37.35,37.24,37.34,75484.0,27.9621,28.0447,27.9621,28.0372,75484.0
2016-06-29 14:25:00,37.34,37.35,37.29,37.3,46691.0,28.0372,28.0447,27.9997,28.0072,46691.0
2016-06-29 14:30:00,37.3,37.35,37.3,37.34,51872.0,28.0072,28.0447,28.0072,28.0372,51872.0
2016-06-29 14:35:00,37.35,37.38,37.3,37.34,46382.0,28.0447,28.0672,28.0072,28.0372,46382.0
2016-06-29 14:40:00,37.33,37.42,37.31,37.42,59889.0,28.0297,28.0973,28.0147,28.0973,59889.0
2016-06-29 14:45:00,37.43,37.45,37.33,37.33,47178.0,28.1048,28.1198,28.0297,28.0297,47178.0
2016-06-29 14:50:00,37.34,37.36,37.31,37.31,44917.0,28.0372,28.0522,28.0147,28.0147,44917.0
2016-06-29 14:55:00,37.32,37.51,37.32,37.51,100946.0,28.0222,28.1648,28.0222,28.1648,100946.0
2016-06-29 15:00:00,37.5,37.54,37.49,37.52,97370.0,28.1573,28.1874,28.1498,28.1724,97370.0
2016-06-29 15:05:00,37.52,37.59,37.52,37.59,104109.0,28.1724,28.2249,28.1724,28.2249,104109.0
2016-06-29 15:10:00,37.58,37.67,37.58,37.61,211087.0,28.2174,28.285,28.2174,28.2399,211087.0
2016-06-29 15:15:00,37.6,37.6,37.44,37.45,106702.0,28.2324,28.2324,28.1123,28.1198,106702.0
2016-06-29 15:20:00,37.45,37.46,37.3,37.3,138796.0,28.1198,28.1273,28.0072,28.0072,138796.0
2016-06-29 15:25:00,37.3,37.36,37.28,37.34,111729.0,28.0072,28.0522,27.9921,28.0372,111729.0
2016-06-29 15:30:00,37.34,37.37,37.3,37.33,127674.0,28.0372,28.0597,28.0072,28.0297,127674.0
2016-06-29 15:35:00,37.33,37.36,37.26,37.26,116943.0,28.0297,28.0522,27.9771,27.9771,116943.0
2016-06-29 15:40:00,37.26,37.28,37.12,37.13,172739.0,27.9771,27.9921,27.872,27.8795,172739.0
2016-06-29 15:45:00,37.13,37.37,37.12,37.36,330229.0,27.8795,28.0597,27.872,28.0522,330229.0
2016-06-29 15:50:00,37.35,37.36,37.2,37.22,353689.0,28.0447,28.0522,27.9321,27.9471,353689.0
2016-06-29 15:55:00,37.22,37.34,37.14,37.26,815368.0,27.9471,28.0372,27.887,27.9771,815368.0
2016-06-30 09:30:00,37.16,37.2,36.76,36.99,92198.0,27.902,27.9321,27.6017,27.7744,92198.0
2016-06-30 09:35:00,37.02,37.06,36.5,36.79,74915.0,27.7969,27.827,27.4065,27.6242,74915.0
2016-06-30 09:40:00,36.76,36.95,36.43,36.76,54242.0,27.6017,27.7444,27.3539,27.6017,54242.0
2016-06-30 09:45:00,36.74,36.74,36.31,36.39,68570.0,27.5867,27.5867,27.2638,27.3239,68570.0
2016-06-30 09:50:00,36.37,36.46,36.16,36.25,61656.0,27.3089,27.3764,27.1512,27.2188,61656.0
2016-06-30 09:55:00,36.24,36.32,36.07,36.15,88931.0,27.2112,27.2713,27.0836,27.1437,88931.0
2016-06-30 10:00:00,36.17,36.37,36.09,36.24,98003.0,27.1587,27.3089,27.0986,27.2112,98003.0
2016-06-30 10:05:00,36.22,36.22,36.04,36.13,41893.0,27.1962,27.1962,27.0611,27.1287,41893.0
2016-06-30 10:10:00,36.13,36.49,36.13,36.49,77811.0,27.1287,27.399,27.1287,27.399,77811.0
2016-06-30 10:15:00,36.49,36.6,36.46,36.53,84589.0,27.399,27.4816,27.3764,27.429,84589.0
2016-06-30 10:20:00,36.52,36.62,36.47,36.61,60238.0,27.4215,27.4966,27.3839,27.4891,60238.0
2016-06-30 10:25:00,36.6,36.63,36.43,36.59,50664.0,27.4816,27.5041,27.3539,27.4741,50664.0
2016-06-30 10:30:00,36.59,36.62,36.46,36.51,74013.0,27.4741,27.4966,27.3764,27.414,74013.0
2016-06-30 10:35:00,36.52,36.57,36.42,36.42,60756.0,27.4215,27.459,27.3464,27.3464,60756.0
2016-06-30 10:40:00,36.41,36.47,36.31,36.46,56694.0,27.3389,27.3839,27.2638,27.3764,56694.0
2016-06-30 10:45:00,36.46,36.6,36.45,36.57,43249.0,27.3764,27.4816,27.3689,27.459,43249.0
2016-06-30 10:50:00,36.58,36.71,36.55,36.7,41426.0,27.4665,27.5642,27.444,27.5566,41426.0
2016-06-30 10:55:00,36.7,37.0,36.7,37.0,64745.0,27.5566,27.7819,27.5566,27.7819,64745.0
2016-06-30 11:00:00,36.98,36.99,36.85,36.97,35078.0,27.7669,27.7744,27.6693,27.7594,35078.0
2016-06-30 11:05:00,36.96,37.0,36.86,36.9,114856.0,27.7519,27.7819,27.6768,27.7068,114856.0
2016-06-30 11:10:00,36.9,37.12,36.88,37.1,74258.0,27.7068,27.872,27.6918,27.857,74258.0
2016-06-30 11:15:00,37.09,37.18,37.06,37.11,43771.0,27.8495,27.9171,27.827,27.8645,43771.0
2016-06-30 11:20:00,37.11,37.12,36.99,37.07,39695.0,27.8645,27.872,27.7744,27.8345,39695.0
2016-06-30 11:25:00,37.07,37.07,36.88,36.95,41043.0,27.8345,27.8345,27.6918,27.7444,41043.0
2016-06-30 11:30:00,36.97,37.07,36.93,36.95,41771.0,27.7594,27.8345,27.7293,27.7444,41771.0
2016-06-30 11:35:00,36.97,37.0,36.88,36.91,37012.0,27.7594,27.7819,27.6918,27.7143,37012.0
2016-06-30 11:40:00,36.93,36.93,36.84,36.85,33341.0,27.7293,27.7293,27.6618,27.6693,33341.0
2016-06-30 11:45:00,36.85,36.89,36.81,36.83,27169.0,27.6693,27.6993,27.6392,27.6543,27169.0
2016-06-30 11:50:00,36.85,36.93,36.83,36.9,41845.0,27.6693,27.7293,27.6543,27.7068,41845.0
2016-06-30 11:55:00,36.9,36.97,36.89,36.97,53520.0,27.7068,27.7594,27.6993,27.7594,53520.0
2016-06-30 12:00:00,36.96,37.06,36.93,36.93,50262.0,27.7519,27.827,27.7293,27.7293,50262.0
2016-06-30 12:05:00,36.92,37.02,36.89,36.96,83410.0,27.7218,27.7969,27.6993,27.7519,83410.0
2016-06-30 12:10:00,36.95,36.97,36.81,36.88,93649.0,27.7444,27.7594,27.6392,27.6918,93649.0
2016-06-30 12:15:00,36.88,37.09,36.86,37.07,126537.0,27.6918,27.8495,27.6768,27.8345,126537.0
2016-06-30 12:20:00,37.05,37.13,37.01,37.13,67452.0,27.8194,27.8795,27.7894,27.8795,67452.0
2016-06-30 12:25:00,37.13,37.27,37.11,37.26,38086.0,27.8795,27.9846,27.8645,27.9771,38086.0
2016-06-30 12:30:00,37.27,37.4,37.27,37.39,80448.0,27.9846,28.0822,27.9846,28.0747,80448.0
2016-06-30 12:35:00,37.39,37.43,37.34,37.36,42502.0,28.0747,28.1048,28.0372,28.0522,42502.0
2016-06-30 12:40:00,37.36,37.4,37.24,37.38,69546.0,28.0522,28.0822,27.9621,28.0672,69546.0
2016-06-30 12:45:00,37.37,37.58,37.35,37.57,87418.0,28.0597,28.2174,28.0447,28.2099,87418.0
2016-06-30 12:50:00,37.56,37.61,37.46,37.53,58628.0,28.2024,28.2399,28.1273,28.1799,58628.0
2016-06-30 12:55:00,37.53,37.6,37.47,37.52,43951.0,28.1799,28.2324,28.1348,28.1724,43951.0
2016-06-30 13:00:00,37.5,37.57,37.5,37.53,36940.0,28.1573,28.2099,28.1573,28.1799,36940.0
2016-06-30 13:05:00,37.52,37.65,37.52,37.57,63365.0,28.1724,28.27,28.1724,28.2099,63365.0
2016-06-30 13:10:00,37.57,37.57,37.49,37.5,28033.0,28.2099,28.2099,28.1498,28.1573,28033.0
2016-06-30 13:15:00,37.51,37.57,37.5,37.51,32591.0,28.1648,28.2099,28.1573,28.1648,32591.0
2016-06-30 13:20:00,37.51,37.59,37.5,37.52,32098.0,28.1648,28.2249,28.1573,28.1724,32098.0
2016-06-30 13:25:00,37.53,37.54,37.45,37.52,47599.0,28.1799,28.1874,28.1198,28.1724,47599.0
2016-06-30 13:30:00,37.52,37.52,37.43,37.48,55823.0,28.1724,28.1724,28.1048,28.1423,55823.0
2016-06-30 13:35:00,37.48,37.52,37.45,37.45,80307.0,28.1423,28.1724,28.1198,28.1198,80307.0
2016-06-30 13:40:00,37.45,37.53,37.44,37.53,71546.0,28.1198,28.1799,28.1123,28.1799,71546.0
2016-06-30 13:45:00,37.53,37.56,37.49,37.51,172988.0,28.1799,28.2024,28.1498,28.1648,172988.0
2016-06-30 13:50:00,37.5,37.51,37.47,37.48,79130.0,28.1573,28.1648,28.1348,28.1423,79130.0
2016-06-30 13:55:00,37.48,37.49,37.42,37.43,130948.0,28.1423,28.1498,28.0973,28.1048,130948.0
2016-06-30 14:00:00,37.43,37.47,37.42,37.44,62174.0,28.1048,28.1348,28.0973,28.1123,62174.0
2016-06-30 14:05:00,37.44,37.47,37.44,37.46,71218.0,28.1123,28.1348,28.1123,28.1273,71218.0
2016-06-30 14:10:00,37.46,37.51,37.45,37.48,65135.0,28.1273,28.1648,28.1198,28.1423,65135.0
2016-06-30 14:15:00,37.49,37.51,37.48,37.48,96862.0,28.1498,28.1648,28.1423,28.1423,96862.0
2016-06-30 14:20:00,37.48,37.51,37.48,37.48,68250.0,28.1423,28.1648,28.1423,28.1423,68250.0
2016-06-30 14:25:00,37.48,37.49,37.4,37.43,79182.0,28.1423,28.1498,28.0822,28.1048,79182.0
2016-06-30 14:30:00,37.43,37.45,37.4,37.41,69547.0,28.1048,28.1198,28.0822,28.0898,69547.0
2016-06-30 14:35:00,37.41,37.42,37.32,37.36,71767.0,28.0898,28.0973,28.0222,28.0522,71767.0
2016-06-30 14:40:00,37.36,37.39,37.35,37.35,42822.0,28.0522,28.0747,28.0447,28.0447,42822.0
2016-06-30 14:45:00,37.36,37.37,37.34,37.36,84259.0,28.0522,28.0597,28.0372,28.0522,84259.0
2016-06-30 14:50:00,37.36,37.39,37.35,37.36,41574.0,28.0522,28.0747,28.0447,28.0522,41574.0
2016-06-30 14:55:00,37.35,37.45,37.35,37.45,47756.0,28.0447,28.1198,28.0447,28.1198,47756.0
2016-06-30 15:00:00,37.45,37.49,37.44,37.48,58337.0,28.1198,28.1498,28.1123,28.1423,58337.0
2016-06-30 15:05:00,37.48,37.51,37.44,37.46,45364.0,28.1423,28.1648,28.1123,28.1273,45364.0
2016-06-30 15:10:00,37.46,37.51,37.44,37.5,72549.0,28.1273,28.1648,28.1123,28.1573,72549.0
2016-06-30 15:15:00,37.5,37.53,37.47,37.48,72949.0,28.1573,28.1799,28.1348,28.1423,72949.0
2016-06-30 15:20:00,37.49,37.61,37.49,37.61,132435.0,28.1498,28.2399,28.1498,28.2399,132435.0
2016-06-30 15:25:00,37.6,37.74,37.6,37.73,93197.0,28.2324,28.3375,28.2324,28.33,93197.0
2016-06-30 15:30:00,37.72,37.78,37.68,37.74,136272.0,28.3225,28.3676,28.2925,28.3375,136272.0
2016-06-30 15:35:00,37.75,37.84,37.69,37.83,122750.0,28.3451,28.4126,28.3,28.4051,122750.0
2016-06-30 15:40:00,37.83,37.92,37.75,37.88,270415.0,28.4051,28.4727,28.3451,28.4427,270415.0
2016-06-30 15:45:00,37.88,37.99,37.86,37.97,391217.0,28.4427,28.5253,28.4276,28.5102,391217.0
2016-06-30 15:50:00,37.96,37.97,37.88,37.93,247919.0,28.5027,28.5102,28.4427,28.4802,247919.0
2016-06-30 15:55:00,37.93,37.97,37.86,37.95,534797.0,28.4802,28.5102,28.4276,28.4952,534797.0
2016-07-01 09:30:00,37.66,38.24,37.64,38.23,140311.0,28.2775,28.713,28.2625,28.7055,140311.0
2016-07-01 09:35:00,38.22,38.43,38.16,38.28,76343.0,28.698,28.8556,28.6529,28.743,76343.0
2016-07-01 09:40:00,38.24,38.43,38.24,38.31,35686.0,28.713,28.8556,28.713,28.7655,35686.0
2016-07-01 09:45:00,38.35,38.41,38.2,38.31,61555.0,28.7956,28.8406,28.6829,28.7655,61555.0
2016-07-01 09:50:00,38.32,38.37,38.19,38.23,62423.0,28.773,28.8106,28.6754,28.7055,62423.0
2016-07-01 09:55:00,38.22,38.48,38.22,38.28,114284.0,28.698,28.8932,28.698,28.743,114284.0
2016-07-01 10:00:00,38.29,38.65,38.29,38.64,100203.0,28.7505,29.0208,28.7505,29.0133,100203.0
2016-07-01 10:05:00,38.64,38.74,38.6,38.6,147735.0,29.0133,29.0884,28.9833,28.9833,147735.0
2016-07-01 10:10:00,38.62,38.63,38.3,38.34,68661.0,28.9983,29.0058,28.758,28.7881,68661.0
2016-07-01 10:15:00,38.33,38.46,38.31,38.42,127480.0,28.7806,28.8782,28.7655,28.8481,127480.0
2016-07-01 10:20:00,38.42,38.55,38.42,38.47,44484.0,28.8481,28.9457,28.8481,28.8857,44484.0
2016-07-01 10:25:00,38.47,38.65,38.46,38.5,61243.0,28.8857,29.0208,28.8782,28.9082,61243.0
2016-07-01 10:30:00,38.49,38.5,38.3,38.35,92957.0,28.9007,28.9082,28.758,28.7956,92957.0
2016-07-01 10:35:00,38.36,38.47,38.34,38.34,74191.0,28.8031,28.8857,28.7881,28.7881,74191.0
2016-07-01 10:40:00,38.35,38.47,38.32,38.46,118194.0,28.7956,28.8857,28.773,28.8782,118194.0
2016-07-01 10:45:00,38.46,38.68,38.45,38.61,81704.0,28.8782,29.0434,28.8707,28.9908,81704.0
2016-07-01 10:50:00,38.64,38.79,38.64,38.77,65454.0,29.0133,29.1259,29.0133,29.1109,65454.0
2016-07-01 10:55:00,38.77,38.82,38.74,38.78,50935.0,29.1109,29.1485,29.0884,29.1184,50935.0
2016-07-01 11:00:00,38.78,38.9,38.72,38.83,94666.0,29.1184,29.2085,29.0734,29.156,94666.0
2016-07-01 11:05:00,38.83,38.91,38.77,38.84,74864.0,29.156,29.2161,29.1109,29.1635,74864.0
2016-07-01 11:10:00,38.85,39.07,38.78,39.03,148779.0,29.171,29.3362,29.1184,29.3062,148779.0
2016-07-01 11:15:00,39.03,39.03,38.81,38.83,132176.0,29.3062,29.3062,29.141,29.156,132176.0
2016-07-01 11:20:00,38.84,38.88,38.52,38.53,102558.0,29.1635,29.1935,28.9232,28.9307,102558.0
2016-07-01 11:25:00,38.53,38.57,38.47,38.52,155423.0,28.9307,28.9608,28.8857,28.9232,155423.0
2016-07-01 11:30:00,38.52,38.78,38.51,38.73,93226.0,28.9232,29.1184,28.9157,29.0809,93226.0
2016-07-01 11:35:00,38.74,38.77,38.54,38.56,43021.0,29.0884,29.1109,28.9382,28.9532,43021.0
2016-07-01 11:40:00,38.57,38.59,38.48,38.57,84210.0,28.9608,28.9758,28.8932,28.9608,84210.0
2016-07-01 11:45:00,38.56,38.66,38.56,38.63,40339.0,28.9532,29.0283,28.9532,29.0058,40339.0
2016-07-01 11:50:00,38.62,38.71,38.61,38.69,62492.0,28.9983,29.0659,28.9908,29.0509,62492.0
2016-07-01 11:55:00,38.69,38.87,38.68,38.83,45361.0,29.0509,29.186,29.0434,29.156,45361.0
2016-07-01 12:00:00,38.83,38.88,38.77,38.77,45503.0,29.156,29.1935,29.1109,29.1109,45503.0
2016-07-01 12:05:00,38.78,38.93,38.78,38.8,49048.0,29.1184,29.2311,29.1184,29.1335,49048.0
2016-07-01 12:10:00,38.8,38.82,38.73,38.81,64611.0,29.1335,29.1485,29.0809,29.141,64611.0
2016-07-01 12:15:00,38.8,38.88,38.78,38.8,51660.0,29.1335,29.1935,29.1184,29.1335,51660.0
2016-07-01 12:20:00,38.8,38.88,38.75,38.86,36484.0,29.1335,29.1935,29.0959,29.1785,36484.0
2016-07-01 12:25:00,38.86,38.88,38.76,38.84,61389.0,29.1785,29.1935,29.1034,29.1635,61389.0
2016-07-01 12:30:00,38.84,38.95,38.84,38.88,58513.0,29.1635,29.2461,29.1635,29.1935,58513.0
2016-07-01 12:35:00,38.89,38.93,38.87,38.92,42812.0,29.201,29.2311,29.186,29.2236,42812.0
2016-07-01 12:40:00,38.91,38.96,38.89,38.91,54711.0,29.2161,29.2536,29.201,29.2161,54711.0
2016-07-01 12:45:00,38.92,38.95,38.86,38.86,51934.0,29.2236,29.2461,29.1785,29.1785,51934.0
2016-07-01 12:50:00,38.85,38.98,38.84,38.98,84482.0,29.171,29.2686,29.1635,29.2686,84482.0
2016-07-01 12:55:00,38.98,39.21,38.98,39.11,174372.0,29.2686,29.4413,29.2686,29.3662,174372.0
2016-07-01 13:00:00,39.1,39.14,39.02,39.1,105928.0,29.3587,29.3887,29.2986,29.3587,105928.0
2016-07-01 13:05:00,39.09,39.17,39.04,39.12,101896.0,29.3512,29.4113,29.3137,29.3737,101896.0
2016-07-01 13:10:00,39.13,39.21,39.12,39.18,64879.0,29.3812,29.4413,29.3737,29.4188,64879.0
2016-07-01 13:15:00,39.17,39.28,39.15,39.16,68598.0,29.4113,29.4939,29.3963,29.4038,68598.0
2016-07-01 13:20:00,39.16,39.17,39.04,39.09,122892.0,29.4038,29.4113,29.3137,29.3512,122892.0
2016-07-01 13:25:00,39.1,39.13,39.06,39.06,109755.0,29.3587,29.3812,29.3287,29.3287,109755.0
2016-07-01 13:30:00,39.06,39.11,39.03,39.1,46035.0,29.3287,29.3662,29.3062,29.3587,46035.0
2016-07-01 13:35:00,39.11,39.14,39.04,39.07,121256.0,29.3662,29.3887,29.3137,29.3362,121256.0
2016-07-01 13:40:00,39.07,39.18,39.04,39.18,70588.0,29.3362,29.4188,29.3137,29.4188,70588.0
2016-07-01 13:45:00,39.17,39.2,39.12,39.18,46327.0,29.4113,29.4338,29.3737,29.4188,46327.0
2016-07-01 13:50:00,39.18,39.22,39.15,39.2,52693.0,29.4188,29.4488,29.3963,29.4338,52693.0
2016-07-01 13:55:00,39.21,39.28,39.19,39.26,41370.0,29.4413,29.4939,29.4263,29.4789,41370.0
2016-07-01 14:00:00,39.26,39.34,39.24,39.32,59324.0,29.4789,29.5389,29.4638,29.5239,59324.0
2016-07-01 14:05:00,39.31,39.34,39.24,39.27,51841.0,29.5164,29.5389,29.4638,29.4864,51841.0
2016-07-01 14:10:00,39.28,39.33,39.25,39.27,42928.0,29.4939,29.5314,29.4713,29.4864,42928.0
2016-07-01 14:15:00,39.27,39.32,39.27,39.29,60090.0,29.4864,29.5239,29.4864,29.5014,60090.0
2016-07-01 14:20:00,39.29,39.3,39.24,39.24,67281.0,29.5014,29.5089,29.4638,29.4638,67281.0
2016-07-01 14:25:00,39.25,39.25,39.17,39.18,65221.0,29.4713,29.4713,29.4113,29.4188,65221.0
2016-07-01 14:30:00,39.19,39.25,39.18,39.2,41098.0,29.4263,29.4713,29.4188,29.4338,41098.0
2016-07-01 14:35:00,39.21,39.34,39.2,39.34,90171.0,29.4413,29.5389,29.4338,29.5389,90171.0
2016-07-01 14:40:00,39.34,39.34,39.25,39.25,65596.0,29.5389,29.5389,29.4713,29.4713,65596.0
2016-07-01 14:45:00,39.25,39.3,39.25,39.26,58594.0,29.4713,29.5089,29.4713,29.4789,58594.0
2016-07-01 14:50:00,39.27,39.3,39.24,39.28,122668.0,29.4864,29.5089,29.4638,29.4939,122668.0
2016-07-01 14:55:00,39.27,39.43,39.26,39.41,58645.0,29.4864,29.6065,29.4789,29.5915,58645.0
2016-07-01 15:00:00,39.41,39.41,39.27,39.27,45743.0,29.5915,29.5915,29.4864,29.4864,45743.0
2016-07-01 15:05:00,39.28,39.41,39.27,39.33,50755.0,29.4939,29.5915,29.4864,29.5314,50755.0
2016-07-01 15:10:00,39.33,39.4,39.31,39.33,65701.0,29.5314,29.584,29.5164,29.5314,65701.0
2016-07-01 15:15:00,39.33,39.42,39.33,39.41,60564.0,29.5314,29.599,29.5314,29.5915,60564.0
2016-07-01 15:20:00,39.41,39.43,39.36,39.37,64393.0,29.5915,29.6065,29.5539,29.5614,64393.0
2016-07-01 15:25:00,39.38,39.41,39.34,39.41,119108.0,29.569,29.5915,29.5389,29.5915,119108.0
2016-07-01 15:30:00,39.41,39.43,39.34,39.4,125952.0,29.5915,29.6065,29.5389,29.584,125952.0
2016-07-01 15:35:00,39.41,39.44,39.31,39.32,102857.0,29.5915,29.614,29.5164,29.5239,102857.0
2016-07-01 15:40:00,39.33,39.4,39.32,39.36,123816.0,29.5314,29.584,29.5239,29.5539,123816.0
2016-07-01 15:45:00,39.36,39.38,39.29,39.32,121617.0,29.5539,29.569,29.5014,29.5239,121617.0
2016-07-01 15:50:00,39.32,39.33,39.26,39.29,147942.0,29.5239,29.5314,29.4789,29.5014,147942.0
2016-07-01 15:55:00,39.29,39.34,39.26,39.26,355670.0,29.5014,29.5389,29.4789,29.4789,355670.0
2016-07-05 09:30:00,38.81,38.81,38.18,38.52,116649.0,29.141,29.141,28.6679,28.9232,116649.0
2016-07-05 09:35:00,38.48,38.58,38.3,38.54,110785.0,28.8932,28.9683,28.758,28.9382,110785.0
2016-07-05 09:40:00,38.54,38.6,38.34,38.46,200714.0,28.9382,28.9833,28.7881,28.8782,200714.0
2016-07-05 09:45:00,38.45,38.51,38.12,38.41,87527.0,28.8707,28.9157,28.6229,28.8406,87527.0
2016-07-05 09:50:00,38.4,38.51,38.31,38.39,107782.0,28.8331,28.9157,28.7655,28.8256,107782.0
2016-07-05 09:55:00,38.39,38.49,38.27,38.43,94055.0,28.8256,28.9007,28.7355,28.8556,94055.0
2016-07-05 10:00:00,38.43,38.45,38.13,38.15,78632.0,28.8556,28.8707,28.6304,28.6454,78632.0
2016-07-05 10:05:00,38.14,38.2,38.04,38.05,103203.0,28.6379,28.6829,28.5628,28.5703,103203.0
2016-07-05 10:10:00,38.04,38.05,37.87,38.0,124682.0,28.5628,28.5703,28.4352,28.5328,124682.0
2016-07-05 10:15:00,37.99,38.15,37.99,38.02,163801.0,28.5253,28.6454,28.5253,28.5478,163801.0
2016-07-05 10:20:00,38.02,38.12,37.99,38.04,117177.0,28.5478,28.6229,28.5253,28.5628,117177.0
2016-07-05 10:25:00,38.03,38.15,38.01,38.14,108834.0,28.5553,28.6454,28.5403,28.6379,108834.0
2016-07-05 10:30:00,38.13,38.28,38.09,38.18,68008.0,28.6304,28.743,28.6003,28.6679,68008.0
2016-07-05 10:35:00,38.17,38.17,38.0,38.11,87662.0,28.6604,28.6604,28.5328,28.6154,87662.0
2016-07-05 10:40:00,38.1,38.19,38.05,38.07,85198.0,28.6079,28.6754,28.5703,28.5853,85198.0
2016-07-05 10:45:00,38.06,38.13,37.92,37.99,179230.0,28.5778,28.6304,28.4727,28.5253,179230.0
2016-07-05 10:50:00,37.99,38.1,37.94,38.05,181371.0,28.5253,28.6079,28.4877,28.5703,181371.0
2016-07-05 10:55:00,38.05,38.14,37.98,38.0,78222.0,28.5703,28.6379,28.5177,28.5328,78222.0
2016-07-05 11:00:00,38.01,38.05,37.97,37.99,86907.0,28.5403,28.5703,28.5102,28.5253,86907.0
2016-07-05 11:05:00,37.99,38.02,37.91,37.98,107774.0,28.5253,28.5478,28.4652,28.5177,107774.0
2016-07-05 11:10:00,37.96,37.96,37.83,37.91,92202.0,28.5027,28.5027,28.4051,28.4652,92202.0
2016-07-05 11:15:00,37.9,38.1,37.9,37.92,56562.0,28.4577,28.6079,28.4577,28.4727,56562.0
2016-07-05 11:20:00,37.93,38.03,37.88,37.93,46142.0,28.4802,28.5553,28.4427,28.4802,46142.0
2016-07-05 11:25:00,37.93,38.0,37.89,37.95,40216.0,28.4802,28.5328,28.4502,28.4952,40216.0
2016-07-05 11:30:00,37.95,38.0,37.9,38.0,45336.0,28.4952,28.5328,28.4577,28.5328,45336.0
2016-07-05 11:35:00,38.0,38.02,37.96,38.01,75781.0,28.5328,28.5478,28.5027,28.5403,75781.0
2016-07-05 11:40:00,38.0,38.01,37.87,37.9,128241.0,28.5328,28.5403,28.4352,28.4577,128241.0
2016-07-05 11:45:00,37.91,37.97,37.83,37.91,50980.0,28.4652,28.5102,28.4051,28.4652,50980.0
2016-07-05 11:50:00,37.91,37.97,37.88,37.95,53419.0,28.4652,28.5102,28.4427,28.4952,53419.0
2016-07-05 11:55:00,37.96,37.99,37.9,37.91,94665.0,28.5027,28.5253,28.4577,28.4652,94665.0
2016-07-05 12:00:00,37.91,38.05,37.9,38.04,42038.0,28.4652,28.5703,28.4577,28.5628,42038.0
2016-07-05 12:05:00,38.03,38.06,38.0,38.02,25809.0,28.5553,28.5778,28.5328,28.5478,25809.0
2016-07-05 12:10:00,38.01,38.09,38.0,38.05,33914.0,28.5403,28.6003,28.5328,28.5703,33914.0
2016-07-05 12:15:00,38.06,38.12,38.05,38.1,26810.0,28.5778,28.6229,28.5703,28.6079,26810.0
2016-07-05 12:20:00,38.09,38.16,38.07,38.15,25657.0,28.6003,28.6529,28.5853,28.6454,25657.0
2016-07-05 12:25:00,38.15,38.3,38.12,38.27,42202.0,28.6454,28.758,28.6229,28.7355,42202.0
2016-07-05 12:30:00,38.28,38.28,38.23,38.26,29457.0,28.743,28.743,28.7055,28.728,29457.0
2016-07-05 12:35:00,38.26,38.26,38.17,38.24,50272.0,28.728,28.728,28.6604,28.713,50272.0
2016-07-05 12:40:00,38.24,38.24,38.18,38.2,44994.0,28.713,28.713,28.6679,28.6829,44994.0
2016-07-05 12:45:00,38.22,38.36,38.21,38.35,48234.0,28.698,28.8031,28.6904,28.7956,48234.0
2016-07-05 12:50:00,38.34,38.38,38.25,38.29,60806.0,28.7881,28.8181,28.7205,28.7505,60806.0
2016-07-05 12:55:00,38.3,38.33,38.25,38.3,50666.0,28.758,28.7806,28.7205,28.758,50666.0
2016-07-05 13:00:00,38.31,38.41,38.3,38.37,71874.0,28.7655,28.8406,28.758,28.8106,71874.0
2016-07-05 13:05:00,38.37,38.43,38.3,38.42,64892.0,28.8106,28.8556,28.758,28.8481,64892.0
2016-07-05 13:10:00,38.42,38.42,38.3,38.36,44601.0,28.8481,28.8481,28.758,28.8031,44601.0
2016-07-05 13:15:00,38.35,38.43,38.31,38.38,43236.0,28.7956,28.8556,28.7655,28.8181,43236.0
2016-07-05 13:20:00,38.38,38.42,38.37,38.38,39892.0,28.8181,28.8481,28.8106,28.8181,39892.0
2016-07-05 13:25:00,38.38,38.48,38.36,38.46,52074.0,28.8181,28.8932,28.8031,28.8782,52074.0
2016-07-05 13:30:00,38.46,38.46,38.4,38.46,54764.0,28.8782,28.8782,28.8331,28.8782,54764.0
2016-07-05 13:35:00,38.45,38.52,38.44,38.5,54331.0,28.8707,28.9232,28.8631,28.9082,54331.0
2016-07-05 13:40:00,38.49,38.49,38.38,38.43,108682.0,28.9007,28.9007,28.8181,28.8556,108682.0
2016-07-05 13:45:00,38.43,38.47,38.35,38.44,124302.0,28.8556,28.8857,28.7956,28.8631,124302.0
2016-07-05 13:50:00,38.42,38.45,38.37,38.42,50852.0,28.8481,28.8707,28.8106,28.8481,50852.0
2016-07-05 13:55:00,38.42,38.47,38.39,38.43,53085.0,28.8481,28.8857,28.8256,28.8556,53085.0
2016-07-05 14:00:00,38.42,38.49,38.37,38.48,77015.0,28.8481,28.9007,28.8106,28.8932,77015.0
2016-07-05 14:05:00,38.48,38.55,38.47,38.53,45344.0,28.8932,28.9457,28.8857,28.9307,45344.0
2016-07-05 14:10:00,38.52,38.67,38.52,38.67,53283.0,28.9232,29.0358,28.9232,29.0358,53283.0
2016-07-05 14:15:00,38.67,38.75,38.63,38.7,73844.0,29.0358,29.0959,29.0058,29.0584,73844.0
2016-07-05 14:20:00,38.7,38.71,38.58,38.61,41861.0,29.0584,29.0659,28.9683,28.9908,41861.0
2016-07-05 14:25:00,38.61,38.69,38.54,38.69,50332.0,28.9908,29.0509,28.9382,29.0509,50332.0
2016-07-05 14:30:00,38.68,38.77,38.64,38.76,53875.0,29.0434,29.1109,29.0133,29.1034,53875.0
2016-07-05 14:35:00,38.74,38.76,38.67,38.67,49075.0,29.0884,29.1034,29.0358,29.0358,49075.0
2016-07-05 14:40:00,38.68,38.75,38.64,38.73,53151.0,29.0434,29.0959,29.0133,29.0809,53151.0
2016-07-05 14:45:00,38.72,38.77,38.69,38.71,37271.0,29.0734,29.1109,29.0509,29.0659,37271.0
2016-07-05 14:50:00,38.7,38.77,38.65,38.74,47458.0,29.0584,29.1109,29.0208,29.0884,47458.0
2016-07-05 14:55:00,38.73,38.81,38.7,38.79,46263.0,29.0809,29.141,29.0584,29.1259,46263.0
2016-07-05 15:00:00,38.79,38.8,38.7,38.78,56474.0,29.1259,29.1335,29.0584,29.1184,56474.0
2016-07-05 15:05:00,38.79,38.87,38.75,38.86,71345.0,29.1259,29.186,29.0959,29.1785,71345.0
2016-07-05 15:10:00,38.86,38.92,38.84,38.85,58748.0,29.1785,29.2236,29.1635,29.171,58748.0
2016-07-05 15:15:00,38.85,38.88,38.82,38.86,67888.0,29.171,29.1935,29.1485,29.1785,67888.0
2016-07-05 15:20:00,38.86,38.88,38.82,38.85,50767.0,29.1785,29.1935,29.1485,29.171,50767.0
2016-07-05 15:25:00,38.85,38.86,38.77,38.79,108710.0,29.171,29.1785,29.1109,29.1259,108710.0
2016-07-05 15:30:00,38.79,38.87,38.78,38.86,203051.0,29.1259,29.186,29.1184,29.1785,203051.0
2016-07-05 15:35:00,38.86,38.86,38.8,38.8,172796.0,29.1785,29.1785,29.1335,29.1335,172796.0
2016-07-05 15:40:00,38.8,38.85,38.8,38.84,104342.0,29.1335,29.171,29.1335,29.1635,104342.0
2016-07-05 15:45:00,38.83,38.87,38.8,38.82,134214.0,29.156,29.186,29.1335,29.1485,134214.0
2016-07-05 15:50:00,38.82,38.84,38.81,38.82,148821.0,29.1485,29.1635,29.141,29.1485,148821.0
2016-07-05 15:55:00,38.82,38.83,38.77,38.78,312509.0,29.1485,29.156,29.1109,29.1184,312509.0
2016-07-06 09:30:00,38.56,38.58,38.2,38.31,118799.0,28.9532,28.9683,28.6829,28.7655,118799.0
2016-07-06 09:35:00,38.32,38.32,37.69,37.69,73380.0,28.773,28.773,28.3,28.3,73380.0
2016-07-06 09:40:00,37.69,37.71,37.3,37.35,93521.0,28.3,28.315,28.0072,28.0447,93521.0
2016-07-06 09:45:00,37.35,37.41,37.11,37.33,117154.0,28.0447,28.0898,27.8645,28.0297,117154.0
2016-07-06 09:50:00,37.31,37.54,37.26,37.47,98254.0,28.0147,28.1874,27.9771,28.1348,98254.0
2016-07-06 09:55:00,37.48,37.66,37.44,37.45,67764.0,28.1423,28.2775,28.1123,28.1198,67764.0
2016-07-06 10:00:00,37.48,37.63,37.29,37.3,111146.0,28.1423,28.2549,27.9997,28.0072,111146.0
2016-07-06 10:05:00,37.3,37.32,36.92,36.93,227768.0,28.0072,28.0222,27.7218,27.7293,227768.0
2016-07-06 10:10:00,36.95,36.98,36.76,36.76,248746.0,27.7444,27.7669,27.6017,27.6017,248746.0
2016-07-06 10:15:00,36.76,36.9,36.68,36.74,309248.0,27.6017,27.7068,27.5416,27.5867,309248.0
2016-07-06 10:20:00,36.76,36.83,36.52,36.59,89705.0,27.6017,27.6543,27.4215,27.4741,89705.0
2016-07-06 10:25:00,36.59,36.7,36.46,36.5,209509.0,27.4741,27.5566,27.3764,27.4065,209509.0
2016-07-06 10:30:00,36.5,36.5,36.32,36.33,113415.0,27.4065,27.4065,27.2713,27.2788,113415.0
2016-07-06 10:35:00,36.32,36.4,36.27,36.3,213590.0,27.2713,27.3314,27.2338,27.2563,213590.0
2016-07-06 10:40:00,36.31,36.37,36.12,36.13,158970.0,27.2638,27.3089,27.1211,27.1287,158970.0
2016-07-06 10:45:00,36.14,36.15,35.94,36.03,174905.0,27.1362,27.1437,26.986,27.0536,174905.0
2016-07-06 10:50:00,36.04,36.31,36.03,36.2,254297.0,27.0611,27.2638,27.0536,27.1812,254297.0
2016-07-06 10:55:00,36.21,36.29,36.09,36.26,101586.0,27.1887,27.2488,27.0986,27.2263,101586.0
2016-07-06 11:00:00,36.25,36.52,36.25,36.45,126362.0,27.2188,27.4215,27.2188,27.3689,126362.0
2016-07-06 11:05:00,36.46,36.52,36.34,36.46,114528.0,27.3764,27.4215,27.2863,27.3764,114528.0
2016-07-06 11:10:00,36.44,36.53,36.39,36.41,124462.0,27.3614,27.429,27.3239,27.3389,124462.0
2016-07-06 11:15:00,36.42,36.6,36.42,36.48,78782.0,27.3464,27.4816,27.3464,27.3915,78782.0
2016-07-06 11:20:00,36.49,36.59,36.29,36.38,119544.0,27.399,27.4741,27.2488,27.3164,119544.0
2016-07-06 11:25:00,36.38,36.43,36.13,36.13,81352.0,27.3164,27.3539,27.1287,27.1287,81352.0
2016-07-06 11:30:00,36.14,36.3,36.14,36.2,77296.0,27.1362,27.2563,27.1362,27.1812,77296.0
2016-07-06 11:35:00,36.22,36.39,36.19,36.35,105230.0,27.1962,27.3239,27.1737,27.2938,105230.0
2016-07-06 11:40:00,36.34,36.35,36.24,36.33,101205.0,27.2863,27.2938,27.2112,27.2788,101205.0
2016-07-06 11:45:00,36.32,36.4,36.3,36.4,91868.0,27.2713,27.3314,27.2563,27.3314,91868.0
2016-07-06 11:50:00,36.39,36.41,36.34,36.41,87543.0,27.3239,27.3389,27.2863,27.3389,87543.0
2016-07-06 11:55:00,36.42,36.49,36.38,36.41,66686.0,27.3464,27.399,27.3164,27.3389,66686.0
2016-07-06 12:00:00,36.41,36.74,36.4,36.7,137864.0,27.3389,27.5867,27.3314,27.5566,137864.0
2016-07-06 12:05:00,36.7,36.79,36.64,36.64,129177.0,27.5566,27.6242,27.5116,27.5116,129177.0
2016-07-06 12:10:00,36.65,36.67,36.5,36.51,74161.0,27.5191,27.5341,27.4065,27.414,74161.0
2016-07-06 12:15:00,36.51,36.58,36.51,36.57,60995.0,27.414,27.4665,27.414,27.459,60995.0
2016-07-06 12:20:00,36.58,36.6,36.48,36.48,86580.0,27.4665,27.4816,27.3915,27.3915,86580.0
2016-07-06 12:25:00,36.48,36.58,36.48,36.57,42415.0,27.3915,27.4665,27.3915,27.459,42415.0
2016-07-06 12:30:00,36.57,36.63,36.56,36.59,39689.0,27.459,27.5041,27.4515,27.4741,39689.0
2016-07-06 12:35:00,36.59,36.6,36.46,36.51,49193.0,27.4741,27.4816,27.3764,27.414,49193.0
2016-07-06 12:40:00,36.51,36.53,36.45,36.49,47813.0,27.414,27.429,27.3689,27.399,47813.0
2016-07-06 12:45:00,36.5,36.53,36.4,36.4,50267.0,27.4065,27.429,27.3314,27.3314,50267.0
2016-07-06 12:50:00,36.41,36.46,36.36,36.42,51296.0,27.3389,27.3764,27.3014,27.3464,51296.0
2016-07-06 12:55:00,36.43,36.5,36.42,36.47,98559.0,27.3539,27.4065,27.3464,27.3839,98559.0
2016-07-06 13:00:00,36.48,36.56,36.48,36.51,49109.0,27.3915,27.4515,27.3915,27.414,49109.0
2016-07-06 13:05:00,36.52,36.59,36.52,36.54,49164.0,27.4215,27.4741,27.4215,27.4365,49164.0
2016-07-06 13:10:00,36.53,36.56,36.38,36.38,45786.0,27.429,27.4515,27.3164,27.3164,45786.0
2016-07-06 13:15:00,36.38,36.45,36.37,36.43,29373.0,27.3164,27.3689,27.3089,27.3539,29373.0
2016-07-06 13:20:00,36.43,36.55,36.42,36.46,81620.0,27.3539,27.444,27.3464,27.3764,81620.0
2016-07-06 13:25:00,36.46,36.47,36.39,36.43,61643.0,27.3764,27.3839,27.3239,27.3539,61643.0
2016-07-06 13:30:00,36.43,36.48,36.41,36.41,41797.0,27.3539,27.3915,27.3389,27.3389,41797.0
2016-07-06 13:35:00,36.42,36.47,36.41,36.43,76358.0,27.3464,27.3839,27.3389,27.3539,76358.0
2016-07-06 13:40:00,36.44,36.53,36.44,36.51,62033.0,27.3614,27.429,27.3614,27.414,62033.0
2016-07-06 13:45:00,36.51,36.76,36.47,36.68,143322.0,27.414,27.6017,27.3839,27.5416,143322.0
2016-07-06 13:50:00,36.68,36.77,36.66,36.66,71324.0,27.5416,27.6092,27.5266,27.5266,71324.0
2016-07-06 13:55:00,36.65,36.68,36.61,36.61,38067.0,27.5191,27.5416,27.4891,27.4891,38067.0
2016-07-06 14:00:00,36.61,36.67,36.52,36.59,73821.0,27.4891,27.5341,27.4215,27.4741,73821.0
2016-07-06 14:05:00,36.59,36.67,36.57,36.65,48990.0,27.4741,27.5341,27.459,27.5191,48990.0
2016-07-06 14:10:00,36.66,36.74,36.61,36.61,93272.0,27.5266,27.5867,27.4891,27.4891,93272.0
2016-07-06 14:15:00,36.62,36.65,36.51,36.65,66403.0,27.4966,27.5191,27.414,27.5191,66403.0
2016-07-06 14:20:00,36.65,36.69,36.59,36.59,44793.0,27.5191,27.5491,27.4741,27.4741,44793.0
2016-07-06 14:25:00,36.59,36.63,36.5,36.52,51427.0,27.4741,27.5041,27.4065,27.4215,51427.0
2016-07-06 14:30:00,36.52,36.57,36.5,36.54,43227.0,27.4215,27.459,27.4065,27.4365,43227.0
2016-07-06 14:35:00,36.54,36.63,36.49,36.61,62000.0,27.4365,27.5041,27.399,27.4891,62000.0
2016-07-06 14:40:00,36.61,36.63,36.52,36.54,88359.0,27.4891,27.5041,27.4215,27.4365,88359.0
2016-07-06 14:45:00,36.54,36.61,36.48,36.49,85727.0,27.4365,27.4891,27.3915,27.399,85727.0
2016-07-06 14:50:00,36.48,36.58,36.45,36.53,74420.0,27.3915,27.4665,27.3689,27.429,74420.0
2016-07-06 14:55:00,36.53,36.55,36.49,36.51,71595.0,27.429,27.444,27.399,27.414,71595.0
2016-07-06 15:00:00,36.52,36.54,36.41,36.45,63063.0,27.4215,27.4365,27.3389,27.3689,63063.0
2016-07-06 15:05:00,36.45,36.45,36.36,36.37,77531.0,27.3689,27.3689,27.3014,27.3089,77531.0
2016-07-06 15:10:00,36.37,36.38,36.3,36.35,115269.0,27.3089,27.3164,27.2563,27.2938,115269.0
2016-07-06 15:15:00,36.35,36.47,36.34,36.4,106200.0,27.2938,27.3839,27.2863,27.3314,106200.0
2016-07-06 15:20:00,36.4,36.4,36.27,36.28,171645.0,27.3314,27.3314,27.2338,27.2413,171645.0
2016-07-06 15:25:00,36.27,36.29,36.11,36.12,226864.0,27.2338,27.2488,27.1136,27.1211,226864.0
2016-07-06 15:30:00,36.12,36.22,36.11,36.22,132605.0,27.1211,27.1962,27.1136,27.1962,132605.0
2016-07-06 15:35:00,36.22,36.27,36.21,36.24,152889.0,27.1962,27.2338,27.1887,27.2112,152889.0
2016-07-06 15:40:00,36.24,36.36,36.24,36.29,201262.0,27.2112,27.3014,27.2112,27.2488,201262.0
2016-07-06 15:45:00,36.28,36.3,36.21,36.25,200043.0,27.2413,27.2563,27.1887,27.2188,200043.0
2016-07-06 15:50:00,36.25,36.41,36.24,36.41,341702.0,27.2188,27.3389,27.2112,27.3389,341702.0
2016-07-06 15:55:00,36.41,36.55,36.4,36.5,662080.0,27.3389,27.444,27.3314,27.4065,662080.0
2016-07-07 09:30:00,36.76,37.31,36.71,36.91,240121.0,27.6017,28.0147,27.5642,27.7143,240121.0
2016-07-07 09:35:00,36.91,36.98,36.62,36.96,84404.0,27.7143,27.7669,27.4966,27.7519,84404.0
2016-07-07 09:40:00,36.95,37.19,36.73,36.8,99436.0,27.7444,27.9246,27.5792,27.6317,99436.0
2016-07-07 09:45:00,36.79,36.92,36.65,36.91,124441.0,27.6242,27.7218,27.5191,27.7143,124441.0
2016-07-07 09:50:00,36.88,37.06,36.88,36.95,100787.0,27.6918,27.827,27.6918,27.7444,100787.0
2016-07-07 09:55:00,36.95,36.95,36.71,36.72,123955.0,27.7444,27.7444,27.5642,27.5717,123955.0
2016-07-07 10:00:00,36.73,36.82,36.72,36.78,108847.0,27.5792,27.6467,27.5717,27.6167,108847.0
2016-07-07 10:05:00,36.78,37.0,36.74,36.98,168958.0,27.6167,27.7819,27.5867,27.7669,168958.0
2016-07-07 10:10:00,36.97,37.15,36.9,37.15,91833.0,27.7594,27.8945,27.7068,27.8945,91833.0
2016-07-07 10:15:00,37.15,37.29,37.14,37.24,142414.0,27.8945,27.9997,27.887,27.9621,142414.0
2016-07-07 10:20:00,37.26,37.32,37.19,37.23,138258.0,27.9771,28.0222,27.9246,27.9546,138258.0
2016-07-07 10:25:00,37.25,37.28,37.18,37.19,98496.0,27.9696,27.9921,27.9171,27.9246,98496.0
2016-07-07 10:30:00,37.19,37.29,37.18,37.26,93857.0,27.9246,27.9997,27.9171,27.9771,93857.0
2016-07-07 10:35:00,37.25,37.32,37.19,37.2,89333.0,27.9696,28.0222,27.9246,27.9321,89333.0
2016-07-07 10:40:00,37.21,37.25,37.14,37.2,96968.0,27.9396,27.9696,27.887,27.9321,96968.0
2016-07-07 10:45:00,37.2,37.29,37.15,37.29,145352.0,27.9321,27.9997,27.8945,27.9997,145352.0
2016-07-07 10:50:00,37.3,37.3,37.19,37.23,74706.0,28.0072,28.0072,27.9246,27.9546,74706.0
2016-07-07 10:55:00,37.23,37.24,37.18,37.2,95260.0,27.9546,27.9621,27.9171,27.9321,95260.0
2016-07-07 11:00:00,37.2,37.21,36.73,36.74,354153.0,27.9321,27.9396,27.5792,27.5867,354153.0
2016-07-07 11:05:00,36.74,36.8,36.53,36.69,153465.0,27.5867,27.6317,27.429,27.5491,153465.0
2016-07-07 11:10:00,36.69,36.79,36.62,36.66,140101.0,27.5491,27.6242,27.4966,27.5266,140101.0
2016-07-07 11:15:00,36.66,36.71,36.38,36.39,89866.0,27.5266,27.5642,27.3164,27.3239,89866.0
2016-07-07 11:20:00,36.39,36.41,36.18,36.19,117985.0,27.3239,27.3389,27.1662,27.1737,117985.0
2016-07-07 11:25:00,36.18,36.26,36.09,36.19,66768.0,27.1662,27.2263,27.0986,27.1737,66768.0
2016-07-07 11:30:00,36.19,36.24,36.08,36.13,94363.0,27.1737,27.2112,27.0911,27.1287,94363.0
2016-07-07 11:35:00,36.13,36.2,36.08,36.12,83111.0,27.1287,27.1812,27.0911,27.1211,83111.0
2016-07-07 11:40:00,36.12,36.12,35.9,35.9,102209.0,27.1211,27.1211,26.956,26.956,102209.0
2016-07-07 11:45:00,35.89,35.89,35.64,35.67,123727.0,26.9484,26.9484,26.7607,26.7833,123727.0
2016-07-07 11:50:00,35.67,35.71,35.58,35.71,121166.0,26.7833,26.8133,26.7157,26.8133,121166.0
2016-07-07 11:55:00,35.71,36.24,35.71,36.22,202207.0,26.8133,27.2112,26.8133,27.1962,202207.0
2016-07-07 12:00:00,36.24,36.28,36.1,36.25,83844.0,27.2112,27.2413,27.1061,27.2188,83844.0
2016-07-07 12:05:00,36.26,36.34,36.04,36.07,76134.0,27.2263,27.2863,27.0611,27.0836,76134.0
2016-07-07 12:10:00,36.07,36.11,35.98,36.04,41221.0,27.0836,27.1136,27.016,27.0611,41221.0
2016-07-07 12:15:00,36.04,36.06,35.93,35.98,40904.0,27.0611,27.0761,26.9785,27.016,40904.0
2016-07-07 12:20:00,35.99,36.01,35.83,35.83,39354.0,27.0235,27.0386,26.9034,26.9034,39354.0
2016-07-07 12:25:00,35.84,36.01,35.75,36.0,67631.0,26.9109,27.0386,26.8433,27.031,67631.0
2016-07-07 12:30:00,36.0,36.11,35.95,36.08,42815.0,27.031,27.1136,26.9935,27.0911,42815.0
2016-07-07 12:35:00,36.08,36.1,35.97,36.05,41655.0,27.0911,27.1061,27.0085,27.0686,41655.0
2016-07-07 12:40:00,36.05,36.05,35.91,35.95,41737.0,27.0686,27.0686,26.9635,26.9935,41737.0
2016-07-07 12:45:00,35.95,35.95,35.8,35.83,35307.0,26.9935,26.9935,26.8809,26.9034,35307.0
2016-07-07 12:50:00,35.81,35.86,35.65,35.66,72195.0,26.8884,26.9259,26.7682,26.7757,72195.0
2016-07-07 12:55:00,35.66,35.78,35.63,35.64,67945.0,26.7757,26.8659,26.7532,26.7607,67945.0
2016-07-07 13:00:00,35.65,35.73,35.58,35.58,69475.0,26.7682,26.8283,26.7157,26.7157,69475.0
2016-07-07 13:05:00,35.59,35.61,35.46,35.52,81502.0,26.7232,26.7382,26.6256,26.6706,81502.0
2016-07-07 13:10:00,35.5,35.5,35.43,35.44,74926.0,26.6556,26.6556,26.6031,26.6106,74926.0
2016-07-07 13:15:00,35.44,35.63,35.42,35.61,86701.0,26.6106,26.7532,26.5955,26.7382,86701.0
2016-07-07 13:20:00,35.61,35.77,35.6,35.76,51890.0,26.7382,26.8583,26.7307,26.8508,51890.0
2016-07-07 13:25:00,35.76,35.88,35.76,35.78,46223.0,26.8508,26.9409,26.8508,26.8659,46223.0
2016-07-07 13:30:00,35.78,35.83,35.73,35.76,39177.0,26.8659,26.9034,26.8283,26.8508,39177.0
2016-07-07 13:35:00,35.77,35.94,35.76,35.94,92110.0,26.8583,26.986,26.8508,26.986,92110.0
2016-07-07 13:40:00,35.94,36.01,35.78,35.8,149617.0,26.986,27.0386,26.8659,26.8809,149617.0
2016-07-07 13:45:00,35.8,35.82,35.7,35.78,79148.0,26.8809,26.8959,26.8058,26.8659,79148.0
2016-07-07 13:50:00,35.77,35.8,35.71,35.79,64899.0,26.8583,26.8809,26.8133,26.8734,64899.0
2016-07-07 13:55:00,35.79,35.87,35.71,35.81,148455.0,26.8734,26.9334,26.8133,26.8884,148455.0
2016-07-07 14:00:00,35.81,35.9,35.78,35.84,52465.0,26.8884,26.956,26.8659,26.9109,52465.0
2016-07-07 14:05:00,35.84,35.86,35.56,35.57,87408.0,26.9109,26.9259,26.7007,26.7082,87408.0
2016-07-07 14:10:00,35.56,35.58,35.45,35.47,112628.0,26.7007,26.7157,26.6181,26.6331,112628.0
2016-07-07 14:15:00,35.48,35.49,35.38,35.41,79498.0,26.6406,26.6481,26.5655,26.588,79498.0
2016-07-07 14:20:00,35.4,35.46,35.33,35.34,73559.0,26.5805,26.6256,26.528,26.5355,73559.0
2016-07-07 14:25:00,35.35,35.43,35.3,35.32,66764.0,26.543,26.6031,26.5054,26.5205,66764.0
2016-07-07 14:30:00,35.32,35.41,35.32,35.33,76737.0,26.5205,26.588,26.5205,26.528,76737.0
2016-07-07 14:35:00,35.33,35.34,35.26,35.3,77353.0,26.528,26.5355,26.4754,26.5054,77353.0
2016-07-07 14:40:00,35.3,35.3,35.17,35.22,92036.0,26.5054,26.5054,26.4078,26.4454,92036.0
2016-07-07 14:45:00,35.22,35.26,35.15,35.25,95029.0,26.4454,26.4754,26.3928,26.4679,95029.0
2016-07-07 14:50:00,35.25,35.28,35.18,35.27,94370.0,26.4679,26.4904,26.4153,26.4829,94370.0
2016-07-07 14:55:00,35.27,35.34,35.2,35.22,54675.0,26.4829,26.5355,26.4304,26.4454,54675.0
2016-07-07 15:00:00,35.22,35.28,35.21,35.27,58938.0,26.4454,26.4904,26.4379,26.4829,58938.0
2016-07-07 15:05:00,35.28,35.47,35.27,35.42,91208.0,26.4904,26.6331,26.4829,26.5955,91208.0
2016-07-07 15:10:00,35.43,35.53,35.41,35.53,53331.0,26.6031,26.6781,26.588,26.6781,53331.0
2016-07-07 15:15:00,35.53,35.58,35.48,35.52,63295.0,26.6781,26.7157,26.6406,26.6706,63295.0
2016-07-07 15:20:00,35.52,35.53,35.47,35.48,75523.0,26.6706,26.6781,26.6331,26.6406,75523.0
2016-07-07 15:25:00,35.48,35.51,35.45,35.51,113136.0,26.6406,26.6631,26.6181,26.6631,113136.0
2016-07-07 15:30:00,35.52,35.65,35.5,35.65,153240.0,26.6706,26.7682,26.6556,26.7682,153240.0
2016-07-07 15:35:00,35.63,35.67,35.62,35.65,190470.0,26.7532,26.7833,26.7457,26.7682,190470.0
2016-07-07 15:40:00,35.65,35.67,35.59,35.61,181744.0,26.7682,26.7833,26.7232,26.7382,181744.0
2016-07-07 15:45:00,35.61,35.66,35.6,35.61,202714.0,26.7382,26.7757,26.7307,26.7382,202714.0
2016-07-07 15:50:00,35.6,35.61,35.52,35.55,216971.0,26.7307,26.7382,26.6706,26.6932,216971.0
2016-07-07 15:55:00,35.56,35.58,35.45,35.48,663521.0,26.7007,26.7157,26.6181,26.6406,663521.0
2016-07-08 09:30:00,35.92,36.18,35.6,35.65,137537.0,26.971,27.1662,26.7307,26.7682,137537.0
2016-07-08 09:35:00,35.62,35.69,35.43,35.54,56176.0,26.7457,26.7983,26.6031,26.6856,56176.0
2016-07-08 09:40:00,35.54,35.86,35.54,35.77,43863.0,26.6856,26.9259,26.6856,26.8583,43863.0
2016-07-08 09:45:00,35.78,36.19,35.77,36.13,87530.0,26.8659,27.1737,26.8583,27.1287,87530.0
2016-07-08 09:50:00,36.13,36.46,36.13,36.45,113815.0,27.1287,27.3764,27.1287,27.3689,113815.0
2016-07-08 09:55:00,36.45,36.45,36.22,36.36,78517.0,27.3689,27.3689,27.1962,27.3014,78517.0
2016-07-08 10:00:00,36.36,36.48,36.27,36.41,107782.0,27.3014,27.3915,27.2338,27.3389,107782.0
2016-07-08 10:05:00,36.41,36.57,36.36,36.45,78161.0,27.3389,27.459,27.3014,27.3689,78161.0
2016-07-08 10:10:00,36.45,36.53,36.24,36.33,73137.0,27.3689,27.429,27.2112,27.2788,73137.0
2016-07-08 10:15:00,36.33,36.38,35.85,35.85,46441.0,27.2788,27.3164,26.9184,26.9184,46441.0
2016-07-08 10:20:00,35.85,35.93,35.7,35.93,51219.0,26.9184,26.9785,26.8058,26.9785,51219.0
2016-07-08 10:25:00,35.92,36.08,35.88,35.93,35359.0,26.971,27.0911,26.9409,26.9785,35359.0
2016-07-08 10:30:00,35.96,35.99,35.57,35.59,76389.0,27.001,27.0235,26.7082,26.7232,76389.0
2016-07-08 10:35:00,35.59,35.76,35.57,35.72,87316.0,26.7232,26.8508,26.7082,26.8208,87316.0
2016-07-08 10:40:00,35.7,35.84,35.68,35.75,48229.0,26.8058,26.9109,26.7908,26.8433,48229.0
2016-07-08 10:45:00,35.74,35.79,35.66,35.73,36979.0,26.8358,26.8734,26.7757,26.8283,36979.0
2016-07-08 10:50:00,35.72,35.84,35.71,35.81,72869.0,26.8208,26.9109,26.8133,26.8884,72869.0
2016-07-08 10:55:00,35.83,36.01,35.79,35.79,54558.0,26.9034,27.0386,26.8734,26.8734,54558.0
2016-07-08 11:00:00,35.81,35.88,35.79,35.84,83528.0,26.8884,26.9409,26.8734,26.9109,83528.0
2016-07-08 11:05:00,35.84,35.9,35.8,35.88,62205.0,26.9109,26.956,26.8809,26.9409,62205.0
2016-07-08 11:10:00,35.88,36.01,35.88,35.93,84718.0,26.9409,27.0386,26.9409,26.9785,84718.0
2016-07-08 11:15:00,35.92,36.17,35.92,36.16,70657.0,26.971,27.1587,26.971,27.1512,70657.0
2016-07-08 11:20:00,36.18,36.18,36.11,36.13,25734.0,27.1662,27.1662,27.1136,27.1287,25734.0
2016-07-08 11:25:00,36.14,36.23,36.13,36.14,54456.0,27.1362,27.2037,27.1287,27.1362,54456.0
2016-07-08 11:30:00,36.15,36.17,36.03,36.12,27583.0,27.1437,27.1587,27.0536,27.1211,27583.0
2016-07-08 11:35:00,36.14,36.17,36.08,36.16,28101.0,27.1362,27.1587,27.0911,27.1512,28101.0
2016-07-08 11:40:00,36.17,36.33,36.15,36.33,53204.0,27.1587,27.2788,27.1437,27.2788,53204.0
2016-07-08 11:45:00,36.33,36.34,36.25,36.32,38200.0,27.2788,27.2863,27.2188,27.2713,38200.0
2016-07-08 11:50:00,36.31,36.33,36.23,36.31,38974.0,27.2638,27.2788,27.2037,27.2638,38974.0
2016-07-08 11:55:00,36.32,36.33,36.23,36.23,33318.0,27.2713,27.2788,27.2037,27.2037,33318.0
2016-07-08 12:00:00,36.22,36.39,36.2,36.38,45234.0,27.1962,27.3239,27.1812,27.3164,45234.0
2016-07-08 12:05:00,36.38,36.49,36.37,36.49,54263.0,27.3164,27.399,27.3089,27.399,54263.0
2016-07-08 12:10:00,36.5,36.53,36.43,36.44,50778.0,27.4065,27.429,27.3539,27.3614,50778.0
2016-07-08 12:15:00,36.44,36.44,36.38,36.38,19359.0,27.3614,27.3614,27.3164,27.3164,19359.0
2016-07-08 12:20:00,36.38,36.45,36.35,36.4,46573.0,27.3164,27.3689,27.2938,27.3314,46573.0
2016-07-08 12:25:00,36.4,36.57,36.38,36.57,39577.0,27.3314,27.459,27.3164,27.459,39577.0
2016-07-08 12:30:00,36.57,36.58,36.49,36.51,56112.0,27.459,27.4665,27.399,27.414,56112.0
2016-07-08 12:35:00,36.51,36.57,36.5,36.56,28434.0,27.414,27.459,27.4065,27.4515,28434.0
2016-07-08 12:40:00,36.56,36.65,36.56,36.59,53689.0,27.4515,27.5191,27.4515,27.4741,53689.0
2016-07-08 12:45:00,36.59,36.63,36.57,36.6,39040.0,27.4741,27.5041,27.459,27.4816,39040.0
2016-07-08 12:50:00,36.59,36.75,36.58,36.73,79505.0,27.4741,27.5942,27.4665,27.5792,79505.0
2016-07-08 12:55:00,36.74,36.81,36.73,36.78,62996.0,27.5867,27.6392,27.5792,27.6167,62996.0
2016-07-08 13:00:00,36.78,36.83,36.72,36.78,107305.0,27.6167,27.6543,27.5717,27.6167,107305.0
2016-07-08 13:05:00,36.77,36.87,36.75,36.85,66162.0,27.6092,27.6843,27.5942,27.6693,66162.0
2016-07-08 13:10:00,36.84,36.86,36.8,36.86,28011.0,27.6618,27.6768,27.6317,27.6768,28011.0
2016-07-08 13:15:00,36.87,36.88,36.76,36.77,38908.0,27.6843,27.6918,27.6017,27.6092,38908.0
2016-07-08 13:20:00,36.77,36.77,36.63,36.64,66590.0,27.6092,27.6092,27.5041,27.5116,66590.0
2016-07-08 13:25:00,36.64,36.65,36.57,36.61,56260.0,27.5116,27.5191,27.459,27.4891,56260.0
2016-07-08 13:30:00,36.61,36.68,36.6,36.64,45423.0,27.4891,27.5416,27.4816,27.5116,45423.0
2016-07-08 13:35:00,36.65,36.67,36.62,36.63,39269.0,27.5191,27.5341,27.4966,27.5041,39269.0
2016-07-08 13:40:00,36.63,36.64,36.59,36.59,113490.0,27.5041,27.5116,27.4741,27.4741,113490.0
2016-07-08 13:45:00,36.59,36.61,36.54,36.54,27885.0,27.4741,27.4891,27.4365,27.4365,27885.0
2016-07-08 13:50:00,36.54,36.6,36.54,36.55,23687.0,27.4365,27.4816,27.4365,27.444,23687.0
2016-07-08 13:55:00,36.56,36.58,36.52,36.56,26791.0,27.4515,27.4665,27.4215,27.4515,26791.0
2016-07-08 14:00:00,36.57,36.64,36.57,36.6,31705.0,27.459,27.5116,27.459,27.4816,31705.0
2016-07-08 14:05:00,36.59,36.65,36.56,36.62,40257.0,27.4741,27.5191,27.4515,27.4966,40257.0
2016-07-08 14:10:00,36.61,36.63,36.54,36.58,74938.0,27.4891,27.5041,27.4365,27.4665,74938.0
2016-07-08 14:15:00,36.58,36.61,36.49,36.51,97874.0,27.4665,27.4891,27.399,27.414,97874.0
2016-07-08 14:20:00,36.51,36.56,36.47,36.55,56166.0,27.414,27.4515,27.3839,27.444,56166.0
2016-07-08 14:25:00,36.55,36.57,36.4,36.41,89399.0,27.444,27.459,27.3314,27.3389,89399.0
2016-07-08 14:30:00,36.42,36.47,36.4,36.46,45610.0,27.3464,27.3839,27.3314,27.3764,45610.0
2016-07-08 14:35:00,36.46,36.47,36.38,36.41,51329.0,27.3764,27.3839,27.3164,27.3389,51329.0
2016-07-08 14:40:00,36.4,36.41,36.32,36.34,43526.0,27.3314,27.3389,27.2713,27.2863,43526.0
2016-07-08 14:45:00,36.34,36.43,36.34,36.43,36765.0,27.2863,27.3539,27.2863,27.3539,36765.0
2016-07-08 14:50:00,36.43,36.51,36.43,36.51,40941.0,27.3539,27.414,27.3539,27.414,40941.0
2016-07-08 14:55:00,36.51,36.51,36.41,36.41,25936.0,27.414,27.414,27.3389,27.3389,25936.0
2016-07-08 15:00:00,36.42,36.45,36.32,36.33,110220.0,27.3464,27.3689,27.2713,27.2788,110220.0
2016-07-08 15:05:00,36.33,36.34,36.29,36.3,52866.0,27.2788,27.2863,27.2488,27.2563,52866.0
2016-07-08 15:10:00,36.3,36.35,36.28,36.34,55775.0,27.2563,27.2938,27.2413,27.2863,55775.0
2016-07-08 15:15:00,36.34,36.36,36.28,36.3,56593.0,27.2863,27.3014,27.2413,27.2563,56593.0
2016-07-08 15:20:00,36.3,36.3,36.22,36.23,62532.0,27.2563,27.2563,27.1962,27.2037,62532.0
2016-07-08 15:25:00,36.23,36.3,36.23,36.3,64302.0,27.2037,27.2563,27.2037,27.2563,64302.0
2016-07-08 15:30:00,36.3,36.32,36.26,36.3,109439.0,27.2563,27.2713,27.2263,27.2563,109439.0
2016-07-08 15:35:00,36.3,36.36,36.26,36.35,124421.0,27.2563,27.3014,27.2263,27.2938,124421.0
2016-07-08 15:40:00,36.36,36.38,36.27,36.31,95174.0,27.3014,27.3164,27.2338,27.2638,95174.0
2016-07-08 15:45:00,36.3,36.38,36.29,36.37,110647.0,27.2563,27.3164,27.2488,27.3089,110647.0
2016-07-08 15:50:00,36.37,36.41,36.35,36.4,190288.0,27.3089,27.3389,27.2938,27.3314,190288.0
2016-07-08 15:55:00,36.4,36.45,36.37,36.4,252088.0,27.3314,27.3689,27.3089,27.3314,252088.0
2016-07-11 09:30:00,36.42,36.89,36.27,36.82,208260.0,27.3464,27.6993,27.2338,27.6467,208260.0
2016-07-11 09:35:00,36.82,37.11,36.76,36.95,78493.0,27.6467,27.8645,27.6017,27.7444,78493.0
2016-07-11 09:40:00,36.95,36.99,36.71,36.77,63225.0,27.7444,27.7744,27.5642,27.6092,63225.0
2016-07-11 09:45:00,36.74,36.93,36.52,36.58,76608.0,27.5867,27.7293,27.4215,27.4665,76608.0
2016-07-11 09:50:00,36.59,36.68,36.4,36.41,65270.0,27.4741,27.5416,27.3314,27.3389,65270.0
2016-07-11 09:55:00,36.39,36.45,36.08,36.21,107741.0,27.3239,27.3689,27.0911,27.1887,107741.0
2016-07-11 10:00:00,36.22,36.26,36.09,36.13,60386.0,27.1962,27.2263,27.0986,27.1287,60386.0
2016-07-11 10:05:00,36.11,36.48,36.1,36.48,72904.0,27.1136,27.3915,27.1061,27.3915,72904.0
2016-07-11 10:10:00,36.47,36.57,36.23,36.26,66868.0,27.3839,27.459,27.2037,27.2263,66868.0
2016-07-11 10:15:00,36.27,36.38,36.24,36.37,51729.0,27.2338,27.3164,27.2112,27.3089,51729.0
2016-07-11 10:20:00,36.37,36.47,36.23,36.26,51246.0,27.3089,27.3839,27.2037,27.2263,51246.0
2016-07-11 10:25:00,36.25,36.39,36.2,36.29,58112.0,27.2188,27.3239,27.1812,27.2488,58112.0
2016-07-11 10:30:00,36.31,36.42,36.28,36.29,47728.0,27.2638,27.3464,27.2413,27.2488,47728.0
2016-07-11 10:35:00,36.29,36.34,36.25,36.3,70035.0,27.2488,27.2863,27.2188,27.2563,70035.0
2016-07-11 10:40:00,36.3,36.35,36.27,36.32,67945.0,27.2563,27.2938,27.2338,27.2713,67945.0
2016-07-11 10:45:00,36.32,36.4,36.29,36.38,78871.0,27.2713,27.3314,27.2488,27.3164,78871.0
2016-07-11 10:50:00,36.38,36.49,36.36,36.41,29792.0,27.3164,27.399,27.3014,27.3389,29792.0
2016-07-11 10:55:00,36.4,36.43,36.35,36.38,59409.0,27.3314,27.3539,27.2938,27.3164,59409.0
2016-07-11 11:00:00,36.38,36.48,36.37,36.42,57807.0,27.3164,27.3915,27.3089,27.3464,57807.0
2016-07-11 11:05:00,36.43,36.46,36.35,36.36,78495.0,27.3539,27.3764,27.2938,27.3014,78495.0
2016-07-11 11:10:00,36.36,36.41,36.32,36.39,44997.0,27.3014,27.3389,27.2713,27.3239,44997.0
2016-07-11 11:15:00,36.38,36.4,36.3,36.37,47466.0,27.3164,27.3314,27.2563,27.3089,47466.0
2016-07-11 11:20:00,36.38,36.39,36.33,36.38,24907.0,27.3164,27.3239,27.2788,27.3164,24907.0
2016-07-11 11:25:00,36.38,36.39,36.29,36.33,40082.0,27.3164,27.3239,27.2488,27.2788,40082.0
2016-07-11 11:30:00,36.33,36.38,36.32,36.34,42476.0,27.2788,27.3164,27.2713,27.2863,42476.0
2016-07-11 11:35:00,36.34,36.36,36.26,36.29,36650.0,27.2863,27.3014,27.2263,27.2488,36650.0
2016-07-11 11:40:00,36.29,36.3,36.25,36.27,23134.0,27.2488,27.2563,27.2188,27.2338,23134.0
2016-07-11 11:45:00,36.27,36.27,36.19,36.19,25505.0,27.2338,27.2338,27.1737,27.1737,25505.0
2016-07-11 11:50:00,36.2,36.21,36.14,36.18,42664.0,27.1812,27.1887,27.1362,27.1662,42664.0
2016-07-11 11:55:00,36.18,36.19,36.11,36.14,53255.0,27.1662,27.1737,27.1136,27.1362,53255.0
2016-07-11 12:00:00,36.14,36.21,36.14,36.15,42268.0,27.1362,27.1887,27.1362,27.1437,42268.0
2016-07-11 12:05:00,36.15,36.24,36.15,36.24,48111.0,27.1437,27.2112,27.1437,27.2112,48111.0
2016-07-11 12:10:00,36.24,36.29,36.22,36.25,23649.0,27.2112,27.2488,27.1962,27.2188,23649.0
2016-07-11 12:15:00,36.23,36.35,36.23,36.35,21425.0,27.2037,27.2938,27.2037,27.2938,21425.0
2016-07-11 12:20:00,36.35,36.35,36.3,36.33,18462.0,27.2938,27.2938,27.2563,27.2788,18462.0
2016-07-11 12:25:00,36.34,36.34,36.28,36.29,30366.0,27.2863,27.2863,27.2413,27.2488,30366.0
2016-07-11 12:30:00,36.29,36.33,36.24,36.24,42376.0,27.2488,27.2788,27.2112,27.2112,42376.0
2016-07-11 12:35:00,36.24,36.31,36.23,36.29,24676.0,27.2112,27.2638,27.2037,27.2488,24676.0
2016-07-11 12:40:00,36.3,36.35,36.3,36.34,33845.0,27.2563,27.2938,27.2563,27.2863,33845.0
2016-07-11 12:45:00,36.33,36.34,36.3,36.31,19217.0,27.2788,27.2863,27.2563,27.2638,19217.0
2016-07-11 12:50:00,36.3,36.31,36.27,36.29,23291.0,27.2563,27.2638,27.2338,27.2488,23291.0
2016-07-11 12:55:00,36.29,36.31,36.18,36.2,43624.0,27.2488,27.2638,27.1662,27.1812,43624.0
2016-07-11 13:00:00,36.2,36.21,36.15,36.16,37963.0,27.1812,27.1887,27.1437,27.1512,37963.0
2016-07-11 13:05:00,36.17,36.21,36.15,36.19,21360.0,27.1587,27.1887,27.1437,27.1737,21360.0
2016-07-11 13:10:00,36.2,36.22,36.16,36.17,39733.0,27.1812,27.1962,27.1512,27.1587,39733.0
2016-07-11 13:15:00,36.17,36.24,36.17,36.2,19728.0,27.1587,27.2112,27.1587,27.1812,19728.0
2016-07-11 13:20:00,36.21,36.26,36.2,36.23,24723.0,27.1887,27.2263,27.1812,27.2037,24723.0
2016-07-11 13:25:00,36.23,36.28,36.22,36.23,37048.0,27.2037,27.2413,27.1962,27.2037,37048.0
2016-07-11 13:30:00,36.23,36.26,36.22,36.26,28135.0,27.2037,27.2263,27.1962,27.2263,28135.0
2016-07-11 13:35:00,36.25,36.27,36.22,36.26,39706.0,27.2188,27.2338,27.1962,27.2263,39706.0
2016-07-11 13:40:00,36.25,36.31,36.24,36.31,20193.0,27.2188,27.2638,27.2112,27.2638,20193.0
2016-07-11 13:45:00,36.31,36.34,36.3,36.33,26369.0,27.2638,27.2863,27.2563,27.2788,26369.0
2016-07-11 13:50:00,36.34,36.41,36.33,36.41,22126.0,27.2863,27.3389,27.2788,27.3389,22126.0
2016-07-11 13:55:00,36.4,36.41,36.37,36.38,21100.0,27.3314,27.3389,27.3089,27.3164,21100.0
2016-07-11 14:00:00,36.38,36.4,36.37,36.38,31113.0,27.3164,27.3314,27.3089,27.3164,31113.0
2016-07-11 14:05:00,36.39,36.4,36.37,36.38,52469.0,27.3239,27.3314,27.3089,27.3164,52469.0
2016-07-11 14:10:00,36.38,36.44,36.37,36.44,72797.0,27.3164,27.3614,27.3089,27.3614,72797.0
2016-07-11 14:15:00,36.44,36.54,36.44,36.53,36943.0,27.3614,27.4365,27.3614,27.429,36943.0
2016-07-11 14:20:00,36.54,36.66,36.53,36.65,94171.0,27.4365,27.5266,27.429,27.5191,94171.0
2016-07-11 14:25:00,36.65,36.75,36.65,36.72,98996.0,27.5191,27.5942,27.5191,27.5717,98996.0
2016-07-11 14:30:00,36.72,36.75,36.69,36.71,33850.0,27.5717,27.5942,27.5491,27.5642,33850.0
2016-07-11 14:35:00,36.7,36.79,36.67,36.78,62883.0,27.5566,27.6242,27.5341,27.6167,62883.0
2016-07-11 14:40:00,36.77,36.82,36.76,36.81,59129.0,27.6092,27.6467,27.6017,27.6392,59129.0
2016-07-11 14:45:00,36.82,36.83,36.7,36.73,80998.0,27.6467,27.6543,27.5566,27.5792,80998.0
2016-07-11 14:50:00,36.73,36.73,36.69,36.7,46517.0,27.5792,27.5792,27.5491,27.5566,46517.0
2016-07-11 14:55:00,36.7,36.71,36.65,36.66,87684.0,27.5566,27.5642,27.5191,27.5266,87684.0
2016-07-11 15:00:00,36.66,36.68,36.61,36.64,47491.0,27.5266,27.5416,27.4891,27.5116,47491.0
2016-07-11 15:05:00,36.64,36.65,36.6,36.61,48597.0,27.5116,27.5191,27.4816,27.4891,48597.0
2016-07-11 15:10:00,36.6,36.6,36.52,36.53,64388.0,27.4816,27.4816,27.4215,27.429,64388.0
2016-07-11 15:15:00,36.53,36.55,36.45,36.45,83925.0,27.429,27.444,27.3689,27.3689,83925.0
2016-07-11 15:20:00,36.45,36.47,36.42,36.43,128115.0,27.3689,27.3839,27.3464,27.3539,128115.0
2016-07-11 15:25:00,36.43,36.53,36.43,36.52,76513.0,27.3539,27.429,27.3539,27.4215,76513.0
2016-07-11 15:30:00,36.52,36.52,36.47,36.48,57320.0,27.4215,27.4215,27.3839,27.3915,57320.0
2016-07-11 15:35:00,36.48,36.51,36.47,36.48,58855.0,27.3915,27.414,27.3839,27.3915,58855.0
2016-07-11 15:40:00,36.48,36.5,36.44,36.49,107362.0,27.3915,27.4065,27.3614,27.399,107362.0
2016-07-11 15:45:00,36.49,36.51,36.43,36.48,109409.0,27.399,27.414,27.3539,27.3915,109409.0
2016-07-11 15:50:00,36.48,36.5,36.45,36.49,120484.0,27.3915,27.4065,27.3689,27.399,120484.0
2016-07-11 15:55:00,36.49,36.5,36.42,36.43,215431.0,27.399,27.4065,27.3464,27.3539,215431.0
2016-07-12 09:30:00,36.73,37.25,36.51,37.08,152258.0,27.5792,27.9696,27.414,27.842,152258.0
2016-07-12 09:35:00,37.09,37.32,37.08,37.22,79651.0,27.8495,28.0222,27.842,27.9471,79651.0
2016-07-12 09:40:00,37.2,37.39,37.16,37.36,103931.0,27.9321,28.0747,27.902,28.0522,103931.0
2016-07-12 09:45:00,37.36,37.53,37.36,37.43,138293.0,28.0522,28.1799,28.0522,28.1048,138293.0
2016-07-12 09:50:00,37.44,37.52,37.42,37.5,126528.0,28.1123,28.1724,28.0973,28.1573,126528.0
2016-07-12 09:55:00,37.49,37.57,37.39,37.47,94957.0,28.1498,28.2099,28.0747,28.1348,94957.0
2016-07-12 10:00:00,37.44,37.51,37.38,37.48,61021.0,28.1123,28.1648,28.0672,28.1423,61021.0
2016-07-12 10:05:00,37.49,37.5,37.34,37.36,100573.0,28.1498,28.1573,28.0372,28.0522,100573.0
2016-07-12 10:10:00,37.36,37.46,37.19,37.2,82298.0,28.0522,28.1273,27.9246,27.9321,82298.0
2016-07-12 10:15:00,37.21,37.4,37.2,37.33,48973.0,27.9396,28.0822,27.9321,28.0297,48973.0
2016-07-12 10:20:00,37.32,37.42,37.2,37.24,46310.0,28.0222,28.0973,27.9321,27.9621,46310.0
2016-07-12 10:25:00,37.23,37.36,37.16,37.34,54140.0,27.9546,28.0522,27.902,28.0372,54140.0
2016-07-12 10:30:00,37.34,37.38,37.3,37.37,37086.0,28.0372,28.0672,28.0072,28.0597,37086.0
2016-07-12 10:35:00,37.38,37.48,37.33,37.48,136441.0,28.0672,28.1423,28.0297,28.1423,136441.0
2016-07-12 10:40:00,37.48,37.56,37.41,37.42,98657.0,28.1423,28.2024,28.0898,28.0973,98657.0
2016-07-12 10:45:00,37.42,37.42,37.31,37.37,56310.0,28.0973,28.0973,28.0147,28.0597,56310.0
2016-07-12 10:50:00,37.36,37.45,37.32,37.41,65628.0,28.0522,28.1198,28.0222,28.0898,65628.0
2016-07-12 10:55:00,37.42,37.42,37.32,37.33,43059.0,28.0973,28.0973,28.0222,28.0297,43059.0
2016-07-12 11:00:00,37.33,37.39,37.28,37.3,45455.0,28.0297,28.0747,27.9921,28.0072,45455.0
2016-07-12 11:05:00,37.3,37.35,37.28,37.28,40626.0,28.0072,28.0447,27.9921,27.9921,40626.0
2016-07-12 11:10:00,37.29,37.33,37.25,37.28,39316.0,27.9997,28.0297,27.9696,27.9921,39316.0
2016-07-12 11:15:00,37.27,37.28,37.15,37.16,45287.0,27.9846,27.9921,27.8945,27.902,45287.0
2016-07-12 11:20:00,37.16,37.24,37.11,37.12,59905.0,27.902,27.9621,27.8645,27.872,59905.0
2016-07-12 11:25:00,37.11,37.26,37.11,37.17,47461.0,27.8645,27.9771,27.8645,27.9096,47461.0
2016-07-12 11:30:00,37.18,37.32,37.17,37.29,47074.0,27.9171,28.0222,27.9096,27.9997,47074.0
2016-07-12 11:35:00,37.28,37.46,37.28,37.45,60608.0,27.9921,28.1273,27.9921,28.1198,60608.0
2016-07-12 11:40:00,37.45,37.45,37.32,37.37,37693.0,28.1198,28.1198,28.0222,28.0597,37693.0
2016-07-12 11:45:00,37.36,37.41,37.36,37.37,39841.0,28.0522,28.0898,28.0522,28.0597,39841.0
2016-07-12 11:50:00,37.38,37.44,37.34,37.36,30124.0,28.0672,28.1123,28.0372,28.0522,30124.0
2016-07-12 11:55:00,37.35,37.44,37.35,37.38,36431.0,28.0447,28.1123,28.0447,28.0672,36431.0
2016-07-12 12:00:00,37.38,37.46,37.37,37.44,50515.0,28.0672,28.1273,28.0597,28.1123,50515.0
2016-07-12 12:05:00,37.44,37.52,37.44,37.51,44053.0,28.1123,28.1724,28.1123,28.1648,44053.0
2016-07-12 12:10:00,37.51,37.51,37.42,37.46,37736.0,28.1648,28.1648,28.0973,28.1273,37736.0
2016-07-12 12:15:00,37.46,37.49,37.44,37.45,21201.0,28.1273,28.1498,28.1123,28.1198,21201.0
2016-07-12 12:20:00,37.46,37.49,37.42,37.46,88663.0,28.1273,28.1498,28.0973,28.1273,88663.0
2016-07-12 12:25:00,37.47,37.51,37.39,37.4,49935.0,28.1348,28.1648,28.0747,28.0822,49935.0
2016-07-12 12:30:00,37.41,37.47,37.4,37.45,68837.0,28.0898,28.1348,28.0822,28.1198,68837.0
2016-07-12 12:35:00,37.45,37.53,37.45,37.53,39653.0,28.1198,28.1799,28.1198,28.1799,39653.0
2016-07-12 12:40:00,37.53,37.54,37.44,37.44,25464.0,28.1799,28.1874,28.1123,28.1123,25464.0
2016-07-12 12:45:00,37.44,37.44,37.28,37.3,44210.0,28.1123,28.1123,27.9921,28.0072,44210.0
2016-07-12 12:50:00,37.3,37.35,37.25,37.32,44663.0,28.0072,28.0447,27.9696,28.0222,44663.0
2016-07-12 12:55:00,37.31,37.32,37.28,37.32,68133.0,28.0147,28.0222,27.9921,28.0222,68133.0
2016-07-12 13:00:00,37.31,37.44,37.31,37.39,44788.0,28.0147,28.1123,28.0147,28.0747,44788.0
2016-07-12 13:05:00,37.38,37.46,37.37,37.43,46513.0,28.0672,28.1273,28.0597,28.1048,46513.0
2016-07-12 13:10:00,37.43,37.47,37.41,37.46,59327.0,28.1048,28.1348,28.0898,28.1273,59327.0
2016-07-12 13:15:00,37.46,37.54,37.46,37.53,53818.0,28.1273,28.1874,28.1273,28.1799,53818.0
2016-07-12 13:20:00,37.54,37.58,37.52,37.58,47971.0,28.1874,28.2174,28.1724,28.2174,47971.0
2016-07-12 13:25:00,37.59,37.66,37.57,37.64,54253.0,28.2249,28.2775,28.2099,28.2625,54253.0
2016-07-12 13:30:00,37.64,37.73,37.63,37.73,57381.0,28.2625,28.33,28.2549,28.33,57381.0
2016-07-12 13:35:00,37.74,37.75,37.71,37.72,38145.0,28.3375,28.3451,28.315,28.3225,38145.0
2016-07-12 13:40:00,37.73,37.76,37.72,37.74,32408.0,28.33,28.3526,28.3225,28.3375,32408.0
2016-07-12 13:45:00,37.74,37.75,37.66,37.67,38146.0,28.3375,28.3451,28.2775,28.285,38146.0
2016-07-12 13:50:00,37.68,37.72,37.64,37.66,28951.0,28.2925,28.3225,28.2625,28.2775,28951.0
2016-07-12 13:55:00,37.66,37.67,37.6,37.6,35278.0,28.2775,28.285,28.2324,28.2324,35278.0
2016-07-12 14:00:00,37.6,37.66,37.59,37.65,37234.0,28.2324,28.2775,28.2249,28.27,37234.0
2016-07-12 14:05:00,37.65,37.69,37.61,37.63,37763.0,28.27,28.3,28.2399,28.2549,37763.0
2016-07-12 14:10:00,37.63,37.69,37.61,37.61,36440.0,28.2549,28.3,28.2399,28.2399,36440.0
2016-07-12 14:15:00,37.62,37.67,37.62,37.65,60213.0,28.2474,28.285,28.2474,28.27,60213.0
2016-07-12 14:20:00,37.66,37.75,37.65,37.71,68593.0,28.2775,28.3451,28.27,28.315,68593.0
2016-07-12 14:25:00,37.7,37.71,37.64,37.66,34771.0,28.3075,28.315,28.2625,28.2775,34771.0
2016-07-12 14:30:00,37.66,37.67,37.63,37.63,48086.0,28.2775,28.285,28.2549,28.2549,48086.0
2016-07-12 14:35:00,37.63,37.65,37.58,37.58,37733.0,28.2549,28.27,28.2174,28.2174,37733.0
2016-07-12 14:40:00,37.59,37.66,37.58,37.65,38992.0,28.2249,28.2775,28.2174,28.27,38992.0
2016-07-12 14:45:00,37.64,37.66,37.59,37.59,27445.0,28.2625,28.2775,28.2249,28.2249,27445.0
2016-07-12 14:50:00,37.59,37.65,37.56,37.56,32491.0,28.2249,28.27,28.2024,28.2024,32491.0
2016-07-12 14:55:00,37.56,37.58,37.46,37.5,93924.0,28.2024,28.2174,28.1273,28.1573,93924.0
2016-07-12 15:00:00,37.51,37.58,37.49,37.51,42333.0,28.1648,28.2174,28.1498,28.1648,42333.0
2016-07-12 15:05:00,37.51,37.56,37.47,37.47,29024.0,28.1648,28.2024,28.1348,28.1348,29024.0
2016-07-12 15:10:00,37.46,37.53,37.46,37.49,39460.0,28.1273,28.1799,28.1273,28.1498,39460.0
2016-07-12 15:15:00,37.49,37.51,37.47,37.48,46564.0,28.1498,28.1648,28.1348,28.1423,46564.0
2016-07-12 15:20:00,37.48,37.52,37.47,37.5,66119.0,28.1423,28.1724,28.1348,28.1573,66119.0
2016-07-12 15:25:00,37.49,37.53,37.48,37.48,61454.0,28.1498,28.1799,28.1423,28.1423,61454.0
2016-07-12 15:30:00,37.48,37.5,37.45,37.47,74226.0,28.1423,28.1573,28.1198,28.1348,74226.0
2016-07-12 15:35:00,37.46,37.51,37.45,37.48,129557.0,28.1273,28.1648,28.1198,28.1423,129557.0
2016-07-12 15:40:00,37.48,37.54,37.44,37.45,102944.0,28.1423,28.1874,28.1123,28.1198,102944.0
2016-07-12 15:45:00,37.45,37.47,37.44,37.47,90166.0,28.1198,28.1348,28.1123,28.1348,90166.0
2016-07-12 15:50:00,37.47,37.52,37.44,37.51,161553.0,28.1348,28.1724,28.1123,28.1648,161553.0
2016-07-12 15:55:00,37.51,37.56,37.5,37.54,323943.0,28.1648,28.2024,28.1573,28.1874,323943.0
2016-07-13 09:30:00,37.43,37.82,37.2,37.62,63185.0,28.1048,28.3976,27.9321,28.2474,63185.0
2016-07-13 09:35:00,37.65,37.67,37.2,37.22,44271.0,28.27,28.285,27.9321,27.9471,44271.0
2016-07-13 09:40:00,37.22,37.4,37.21,37.3,45232.0,27.9471,28.0822,27.9396,28.0072,45232.0
2016-07-13 09:45:00,37.33,37.33,37.15,37.23,65517.0,28.0297,28.0297,27.8945,27.9546,65517.0
2016-07-13 09:50:00,37.22,37.22,37.01,37.17,66325.0,27.9471,27.9471,27.7894,27.9096,66325.0
2016-07-13 09:55:00,37.15,37.21,37.02,37.13,102838.0,27.8945,27.9396,27.7969,27.8795,102838.0
2016-07-13 10:00:00,37.13,37.23,37.11,37.18,76817.0,27.8795,27.9546,27.8645,27.9171,76817.0
2016-07-13 10:05:00,37.17,37.25,37.12,37.15,66131.0,27.9096,27.9696,27.872,27.8945,66131.0
2016-07-13 10:10:00,37.16,37.22,37.01,37.02,69329.0,27.902,27.9471,27.7894,27.7969,69329.0
2016-07-13 10:15:00,37.01,37.07,36.87,36.88,71283.0,27.7894,27.8345,27.6843,27.6918,71283.0
2016-07-13 10:20:00,36.87,36.93,36.73,36.73,43463.0,27.6843,27.7293,27.5792,27.5792,43463.0
2016-07-13 10:25:00,36.74,36.81,36.59,36.59,41594.0,27.5867,27.6392,27.4741,27.4741,41594.0
2016-07-13 10:30:00,36.57,36.95,36.19,36.19,201441.0,27.459,27.7444,27.1737,27.1737,201441.0
2016-07-13 10:35:00,36.22,36.34,36.19,36.2,117086.0,27.1962,27.2863,27.1737,27.1812,117086.0
2016-07-13 10:40:00,36.21,36.4,36.16,36.38,197749.0,27.1887,27.3314,27.1512,27.3164,197749.0
2016-07-13 10:45:00,36.38,36.54,36.38,36.49,243050.0,27.3164,27.4365,27.3164,27.399,243050.0
2016-07-13 10:50:00,36.47,36.73,36.46,36.68,68620.0,27.3839,27.5792,27.3764,27.5416,68620.0
2016-07-13 10:55:00,36.67,36.76,36.56,36.76,101647.0,27.5341,27.6017,27.4515,27.6017,101647.0
2016-07-13 11:00:00,36.76,36.76,36.54,36.56,49302.0,27.6017,27.6017,27.4365,27.4515,49302.0
2016-07-13 11:05:00,36.56,36.65,36.49,36.65,62939.0,27.4515,27.5191,27.399,27.5191,62939.0
2016-07-13 11:10:00,36.65,36.72,36.55,36.59,46472.0,27.5191,27.5717,27.444,27.4741,46472.0
2016-07-13 11:15:00,36.59,36.66,36.55,36.57,103716.0,27.4741,27.5266,27.444,27.459,103716.0
2016-07-13 11:20:00,36.56,36.73,36.56,36.72,79395.0,27.4515,27.5792,27.4515,27.5717,79395.0
2016-07-13 11:25:00,36.72,36.73,36.62,36.66,67191.0,27.5717,27.5792,27.4966,27.5266,67191.0
2016-07-13 11:30:00,36.66,36.71,36.57,36.58,56335.0,27.5266,27.5642,27.459,27.4665,56335.0
2016-07-13 11:35:00,36.57,36.61,36.48,36.51,56382.0,27.459,27.4891,27.3915,27.414,56382.0
2016-07-13 11:40:00,36.5,36.51,36.45,36.45,27988.0,27.4065,27.414,27.3689,27.3689,27988.0
2016-07-13 11:45:00,36.45,36.48,36.39,36.45,41796.0,27.3689,27.3915,27.3239,27.3689,41796.0
2016-07-13 11:50:00,36.45,36.59,36.39,36.59,52788.0,27.3689,27.4741,27.3239,27.4741,52788.0
2016-07-13 11:55:00,36.58,36.7,36.54,36.68,36426.0,27.4665,27.5566,27.4365,27.5416,36426.0
2016-07-13 12:00:00,36.68,36.72,36.65,36.71,53707.0,27.5416,27.5717,27.5191,27.5642,53707.0
2016-07-13 12:05:00,36.69,36.7,36.59,36.62,67717.0,27.5491,27.5566,27.4741,27.4966,67717.0
2016-07-13 12:10:00,36.63,36.69,36.6,36.66,42847.0,27.5041,27.5491,27.4816,27.5266,42847.0
2016-07-13 12:15:00,36.65,36.71,36.6,36.66,68954.0,27.5191,27.5642,27.4816,27.5266,68954.0
2016-07-13 12:20:00,36.66,36.75,36.64,36.74,60050.0,27.5266,27.5942,27.5116,27.5867,60050.0
2016-07-13 12:25:00,36.73,36.76,36.62,36.62,49285.0,27.5792,27.6017,27.4966,27.4966,49285.0
2016-07-13 12:30:00,36.63,36.68,36.61,36.66,36955.0,27.5041,27.5416,27.4891,27.5266,36955.0
2016-07-13 12:35:00,36.65,36.68,36.59,36.65,75261.0,27.5191,27.5416,27.4741,27.5191,75261.0
2016-07-13 12:40:00,36.66,36.7,36.64,36.68,33348.0,27.5266,27.5566,27.5116,27.5416,33348.0
2016-07-13 12:45:00,36.67,36.68,36.61,36.62,29919.0,27.5341,27.5416,27.4891,27.4966,29919.0
2016-07-13 12:50:00,36.61,36.64,36.57,36.57,45071.0,27.4891,27.5116,27.459,27.459,45071.0
2016-07-13 12:55:00,36.57,36.66,36.54,36.66,55045.0,27.459,27.5266,27.4365,27.5266,55045.0
2016-07-13 13:00:00,36.65,36.74,36.63,36.7,41133.0,27.5191,27.5867,27.5041,27.5566,41133.0
2016-07-13 13:05:00,36.69,36.73,36.67,36.72,24797.0,27.5491,27.5792,27.5341,27.5717,24797.0
2016-07-13 13:10:00,36.72,36.77,36.69,36.7,33955.0,27.5717,27.6092,27.5491,27.5566,33955.0
2016-07-13 13:15:00,36.69,36.72,36.67,36.72,20828.0,27.5491,27.5717,27.5341,27.5717,20828.0
2016-07-13 13:20:00,36.72,36.76,36.71,36.75,36886.0,27.5717,27.6017,27.5642,27.5942,36886.0
2016-07-13 13:25:00,36.73,36.75,36.67,36.67,41372.0,27.5792,27.5942,27.5341,27.5341,41372.0
2016-07-13 13:30:00,36.67,36.71,36.66,36.71,24019.0,27.5341,27.5642,27.5266,27.5642,24019.0
2016-07-13 13:35:00,36.7,36.74,36.69,36.7,22927.0,27.5566,27.5867,27.5491,27.5566,22927.0
2016-07-13 13:40:00,36.72,36.86,36.71,36.86,37151.0,27.5717,27.6768,27.5642,27.6768,37151.0
2016-07-13 13:45:00,36.87,36.89,36.81,36.82,42507.0,27.6843,27.6993,27.6392,27.6467,42507.0
2016-07-13 13:50:00,36.81,36.82,36.72,36.73,36248.0,27.6392,27.6467,27.5717,27.5792,36248.0
2016-07-13 13:55:00,36.72,36.72,36.66,36.69,33167.0,27.5717,27.5717,27.5266,27.5491,33167.0
2016-07-13 14:00:00,36.69,36.7,36.66,36.67,30677.0,27.5491,27.5566,27.5266,27.5341,30677.0
2016-07-13 14:05:00,36.68,36.74,36.64,36.71,49789.0,27.5416,27.5867,27.5116,27.5642,49789.0
2016-07-13 14:10:00,36.71,36.81,36.69,36.8,37949.0,27.5642,27.6392,27.5491,27.6317,37949.0
2016-07-13 14:15:00,36.8,36.8,36.74,36.77,44513.0,27.6317,27.6317,27.5867,27.6092,44513.0
2016-07-13 14:20:00,36.79,36.88,36.79,36.8,37186.0,27.6242,27.6918,27.6242,27.6317,37186.0
2016-07-13 14:25:00,36.81,36.88,36.79,36.88,55435.0,27.6392,27.6918,27.6242,27.6918,55435.0
2016-07-13 14:30:00,36.89,36.95,36.88,36.91,52343.0,27.6993,27.7444,27.6918,27.7143,52343.0
2016-07-13 14:35:00,36.91,37.03,36.9,37.01,58338.0,27.7143,27.8044,27.7068,27.7894,58338.0
2016-07-13 14:40:00,37.0,37.05,36.97,37.04,44564.0,27.7819,27.8194,27.7594,27.8119,44564.0
2016-07-13 14:45:00,37.04,37.07,37.0,37.07,52434.0,27.8119,27.8345,27.7819,27.8345,52434.0
2016-07-13 14:50:00,37.06,37.09,37.04,37.05,41140.0,27.827,27.8495,27.8119,27.8194,41140.0
2016-07-13 14:55:00,37.06,37.07,36.94,36.94,54777.0,27.827,27.8345,27.7369,27.7369,54777.0
2016-07-13 15:00:00,36.94,37.01,36.93,36.98,35028.0,27.7369,27.7894,27.7293,27.7669,35028.0
2016-07-13 15:05:00,36.98,36.99,36.92,36.95,45290.0,27.7669,27.7744,27.7218,27.7444,45290.0
2016-07-13 15:10:00,36.94,36.95,36.88,36.9,44589.0,27.7369,27.7444,27.6918,27.7068,44589.0
2016-07-13 15:15:00,36.9,36.92,36.84,36.86,55537.0,27.7068,27.7218,27.6618,27.6768,55537.0
2016-07-13 15:20:00,36.87,36.87,36.8,36.86,63370.0,27.6843,27.6843,27.6317,27.6768,63370.0
2016-07-13 15:25:00,36.86,36.88,36.81,36.81,61320.0,27.6768,27.6918,27.6392,27.6392,61320.0
2016-07-13 15:30:00,36.81,36.9,36.81,36.88,83570.0,27.6392,27.7068,27.6392,27.6918,83570.0
2016-07-13 15:35:00,36.88,36.96,36.87,36.9,85679.0,27.6918,27.7519,27.6843,27.7068,85679.0
2016-07-13 15:40:00,36.91,36.94,36.87,36.91,112994.0,27.7143,27.7369,27.6843,27.7143,112994.0
2016-07-13 15:45:00,36.91,36.98,36.9,36.96,136204.0,27.7143,27.7669,27.7068,27.7519,136204.0
2016-07-13 15:50:00,36.96,36.97,36.92,36.94,129439.0,27.7519,27.7594,27.7218,27.7369,129439.0
2016-07-13 15:55:00,36.93,37.03,36.93,36.98,428814.0,27.7293,27.8044,27.7293,27.7669,428814.0
2016-07-14 09:30:00,37.25,37.74,37.23,37.68,193957.0,27.9696,28.3375,27.9546,28.2925,193957.0
2016-07-14 09:35:00,37.68,37.78,37.38,37.42,110584.0,28.2925,28.3676,28.0672,28.0973,110584.0
2016-07-14 09:40:00,37.38,37.49,37.22,37.26,79792.0,28.0672,28.1498,27.9471,27.9771,79792.0
2016-07-14 09:45:00,37.28,37.32,37.07,37.09,87137.0,27.9921,28.0222,27.8345,27.8495,87137.0
2016-07-14 09:50:00,37.09,37.16,36.99,37.02,83889.0,27.8495,27.902,27.7744,27.7969,83889.0
2016-07-14 09:55:00,37.02,37.1,36.94,37.0,81083.0,27.7969,27.857,27.7369,27.7819,81083.0
2016-07-14 10:00:00,37.02,37.2,36.96,37.17,77007.0,27.7969,27.9321,27.7519,27.9096,77007.0
2016-07-14 10:05:00,37.16,37.17,37.03,37.14,77687.0,27.902,27.9096,27.8044,27.887,77687.0
2016-07-14 10:10:00,37.14,37.2,37.12,37.14,99065.0,27.887,27.9321,27.872,27.887,99065.0
2016-07-14 10:15:00,37.14,37.2,37.04,37.09,125989.0,27.887,27.9321,27.8119,27.8495,125989.0
2016-07-14 10:20:00,37.1,37.12,37.0,37.09,95331.0,27.857,27.872,27.7819,27.8495,95331.0
2016-07-14 10:25:00,37.1,37.12,37.0,37.07,70192.0,27.857,27.872,27.7819,27.8345,70192.0
2016-07-14 10:30:00,37.07,37.19,37.04,37.16,142689.0,27.8345,27.9246,27.8119,27.902,142689.0
2016-07-14 10:35:00,37.16,37.19,37.08,37.09,54633.0,27.902,27.9246,27.842,27.8495,54633.0
2016-07-14 10:40:00,37.09,37.13,37.01,37.01,63195.0,27.8495,27.8795,27.7894,27.7894,63195.0
2016-07-14 10:45:00,37.01,37.17,37.01,37.16,71924.0,27.7894,27.9096,27.7894,27.902,71924.0
2016-07-14 10:50:00,37.16,37.18,37.06,37.07,88611.0,27.902,27.9171,27.827,27.8345,88611.0
2016-07-14 10:55:00,37.08,37.19,37.08,37.12,101473.0,27.842,27.9246,27.842,27.872,101473.0
2016-07-14 11:00:00,37.14,37.34,37.1,37.32,155660.0,27.887,28.0372,27.857,28.0222,155660.0
2016-07-14 11:05:00,37.32,37.48,37.26,37.48,102275.0,28.0222,28.1423,27.9771,28.1423,102275.0
2016-07-14 11:10:00,37.49,37.57,37.49,37.55,78420.0,28.1498,28.2099,28.1498,28.1949,78420.0
2016-07-14 11:15:00,37.55,37.59,37.4,37.4,81812.0,28.1949,28.2249,28.0822,28.0822,81812.0
2016-07-14 11:20:00,37.4,37.45,37.33,37.39,71483.0,28.0822,28.1198,28.0297,28.0747,71483.0
2016-07-14 11:25:00,37.39,37.43,37.35,37.38,49798.0,28.0747,28.1048,28.0447,28.0672,49798.0
2016-07-14 11:30:00,37.38,37.38,37.29,37.32,69645.0,28.0672,28.0672,27.9997,28.0222,69645.0
2016-07-14 11:35:00,37.3,37.33,37.21,37.23,40538.0,28.0072,28.0297,27.9396,27.9546,40538.0
2016-07-14 11:40:00,37.23,37.24,37.18,37.22,64577.0,27.9546,27.9621,27.9171,27.9471,64577.0
2016-07-14 11:45:00,37.22,37.25,37.12,37.14,58567.0,27.9471,27.9696,27.872,27.887,58567.0
2016-07-14 11:50:00,37.15,37.24,37.14,37.23,68099.0,27.8945,27.9621,27.887,27.9546,68099.0
2016-07-14 11:55:00,37.23,37.23,37.15,37.18,51230.0,27.9546,27.9546,27.8945,27.9171,51230.0
2016-07-14 12:00:00,37.18,37.3,37.18,37.29,161896.0,27.9171,28.0072,27.9171,27.9997,161896.0
2016-07-14 12:05:00,37.29,37.34,37.25,37.32,55709.0,27.9997,28.0372,27.9696,28.0222,55709.0
2016-07-14 12:10:00,37.32,37.33,37.31,37.32,23706.0,28.0222,28.0297,28.0147,28.0222,23706.0
2016-07-14 12:15:00,37.31,37.34,37.3,37.31,109138.0,28.0147,28.0372,28.0072,28.0147,109138.0
2016-07-14 12:20:00,37.31,37.32,37.21,37.22,52448.0,28.0147,28.0222,27.9396,27.9471,52448.0
2016-07-14 12:25:00,37.22,37.25,37.18,37.21,65942.0,27.9471,27.9696,27.9171,27.9396,65942.0
2016-07-14 12:30:00,37.2,37.23,37.12,37.12,51798.0,27.9321,27.9546,27.872,27.872,51798.0
2016-07-14 12:35:00,37.12,37.24,37.1,37.21,85385.0,27.872,27.9621,27.857,27.9396,85385.0
2016-07-14 12:40:00,37.21,37.24,37.16,37.24,46402.0,27.9396,27.9621,27.902,27.9621,46402.0
2016-07-14 12:45:00,37.24,37.39,37.22,37.39,85433.0,27.9621,28.0747,27.9471,28.0747,85433.0
2016-07-14 12:50:00,37.37,37.46,37.37,37.41,57598.0,28.0597,28.1273,28.0597,28.0898,57598.0
2016-07-14 12:55:00,37.41,37.42,37.34,37.38,40689.0,28.0898,28.0973,28.0372,28.0672,40689.0
2016-07-14 13:00:00,37.38,37.4,37.29,37.29,51007.0,28.0672,28.0822,27.9997,27.9997,51007.0
2016-07-14 13:05:00,37.29,37.34,37.28,37.31,115297.0,27.9997,28.0372,27.9921,28.0147,115297.0
2016-07-14 13:10:00,37.32,37.32,37.26,37.26,49223.0,28.0222,28.0222,27.9771,27.9771,49223.0
2016-07-14 13:15:00,37.26,37.29,37.13,37.14,65769.0,27.9771,27.9997,27.8795,27.887,65769.0
2016-07-14 13:20:00,37.14,37.17,37.11,37.11,54595.0,27.887,27.9096,27.8645,27.8645,54595.0
2016-07-14 13:25:00,37.11,37.13,37.07,37.09,61413.0,27.8645,27.8795,27.8345,27.8495,61413.0
2016-07-14 13:30:00,37.09,37.09,37.03,37.04,79947.0,27.8495,27.8495,27.8044,27.8119,79947.0
2016-07-14 13:35:00,37.04,37.15,37.02,37.13,86148.0,27.8119,27.8945,27.7969,27.8795,86148.0
2016-07-14 13:40:00,37.15,37.23,37.12,37.22,37439.0,27.8945,27.9546,27.872,27.9471,37439.0
2016-07-14 13:45:00,37.22,37.28,37.21,37.27,50411.0,27.9471,27.9921,27.9396,27.9846,50411.0
2016-07-14 13:50:00,37.26,37.31,37.23,37.23,50469.0,27.9771,28.0147,27.9546,27.9546,50469.0
2016-07-14 13:55:00,37.23,37.25,37.19,37.23,49290.0,27.9546,27.9696,27.9246,27.9546,49290.0
2016-07-14 14:00:00,37.23,37.28,37.2,37.22,79229.0,27.9546,27.9921,27.9321,27.9471,79229.0
2016-07-14 14:05:00,37.23,37.25,37.2,37.24,54369.0,27.9546,27.9696,27.9321,27.9621,54369.0
2016-07-14 14:10:00,37.25,37.33,37.24,37.32,72396.0,27.9696,28.0297,27.9621,28.0222,72396.0
2016-07-14 14:15:00,37.32,37.39,37.31,37.39,52755.0,28.0222,28.0747,28.0147,28.0747,52755.0
2016-07-14 14:20:00,37.39,37.4,37.35,37.39,64064.0,28.0747,28.0822,28.0447,28.0747,64064.0
2016-07-14 14:25:00,37.38,37.44,37.35,37.44,68138.0,28.0672,28.1123,28.0447,28.1123,68138.0
2016-07-14 14:30:00,37.44,37.47,37.42,37.43,47474.0,28.1123,28.1348,28.0973,28.1048,47474.0
2016-07-14 14:35:00,37.42,37.43,37.32,37.33,80058.0,28.0973,28.1048,28.0222,28.0297,80058.0
2016-07-14 14:40:00,37.33,37.44,37.32,37.44,85732.0,28.0297,28.1123,28.0222,28.1123,85732.0
2016-07-14 14:45:00,37.43,37.46,37.4,37.45,33738.0,28.1048,28.1273,28.0822,28.1198,33738.0
2016-07-14 14:50:00,37.45,37.47,37.41,37.43,77185.0,28.1198,28.1348,28.0898,28.1048,77185.0
2016-07-14 14:55:00,37.43,37.45,37.4,37.43,57848.0,28.1048,28.1198,28.0822,28.1048,57848.0
2016-07-14 15:00:00,37.42,37.42,37.37,37.4,88563.0,28.0973,28.0973,28.0597,28.0822,88563.0
2016-07-14 15:05:00,37.4,37.45,37.36,37.42,98110.0,28.0822,28.1198,28.0522,28.0973,98110.0
2016-07-14 15:10:00,37.41,37.45,37.38,37.38,85505.0,28.0898,28.1198,28.0672,28.0672,85505.0
2016-07-14 15:15:00,37.39,37.39,37.32,37.34,113002.0,28.0747,28.0747,28.0222,28.0372,113002.0
2016-07-14 15:20:00,37.34,37.38,37.31,37.36,117903.0,28.0372,28.0672,28.0147,28.0522,117903.0
2016-07-14 15:25:00,37.36,37.41,37.36,37.38,86310.0,28.0522,28.0898,28.0522,28.0672,86310.0
2016-07-14 15:30:00,37.38,37.43,37.36,37.41,75457.0,28.0672,28.1048,28.0522,28.0898,75457.0
2016-07-14 15:35:00,37.41,37.42,37.34,37.35,162705.0,28.0898,28.0973,28.0372,28.0447,162705.0
2016-07-14 15:40:00,37.35,37.44,37.34,37.41,134439.0,28.0447,28.1123,28.0372,28.0898,134439.0
2016-07-14 15:45:00,37.42,37.44,37.39,37.43,129426.0,28.0973,28.1123,28.0747,28.1048,129426.0
2016-07-14 15:50:00,37.44,37.44,37.38,37.4,194512.0,28.1123,28.1123,28.0672,28.0822,194512.0
2016-07-14 15:55:00,37.4,37.45,37.38,37.38,388181.0,28.0822,28.1198,28.0672,28.0672,388181.0
2016-07-15 09:30:00,37.64,37.71,37.3,37.63,229062.0,28.2625,28.315,28.0072,28.2549,229062.0
2016-07-15 09:35:00,37.63,37.63,37.45,37.53,93667.0,28.2549,28.2549,28.1198,28.1799,93667.0
2016-07-15 09:40:00,37.54,37.62,37.46,37.56,75201.0,28.1874,28.2474,28.1273,28.2024,75201.0
2016-07-15 09:45:00,37.56,37.69,37.54,37.67,179393.0,28.2024,28.3,28.1874,28.285,179393.0
2016-07-15 09:50:00,37.68,37.83,37.64,37.65,185150.0,28.2925,28.4051,28.2625,28.27,185150.0
2016-07-15 09:55:00,37.65,37.68,37.51,37.59,155521.0,28.27,28.2925,28.1648,28.2249,155521.0
2016-07-15 10:00:00,37.6,37.75,37.6,37.72,837746.0,28.2324,28.3451,28.2324,28.3225,837746.0
2016-07-15 10:05:00,37.72,37.78,37.66,37.7,149698.0,28.3225,28.3676,28.2775,28.3075,149698.0
2016-07-15 10:10:00,37.71,37.73,37.39,37.39,135361.0,28.315,28.33,28.0747,28.0747,135361.0
2016-07-15 10:15:00,37.4,37.46,37.33,37.44,101288.0,28.0822,28.1273,28.0297,28.1123,101288.0
2016-07-15 10:20:00,37.44,37.47,37.38,37.45,59777.0,28.1123,28.1348,28.0672,28.1198,59777.0
2016-07-15 10:25:00,37.46,37.5,37.36,37.36,65470.0,28.1273,28.1573,28.0522,28.0522,65470.0
2016-07-15 10:30:00,37.36,37.39,37.2,37.2,55157.0,28.0522,28.0747,27.9321,27.9321,55157.0
2016-07-15 10:35:00,37.19,37.3,37.19,37.28,58240.0,27.9246,28.0072,27.9246,27.9921,58240.0
2016-07-15 10:40:00,37.29,37.29,37.14,37.15,68746.0,27.9997,27.9997,27.887,27.8945,68746.0
2016-07-15 10:45:00,37.14,37.2,37.08,37.13,115589.0,27.887,27.9321,27.842,27.8795,115589.0
2016-07-15 10:50:00,37.13,37.22,37.13,37.19,35177.0,27.8795,27.9471,27.8795,27.9246,35177.0
2016-07-15 10:55:00,37.19,37.19,37.06,37.06,49330.0,27.9246,27.9246,27.827,27.827,49330.0
2016-07-15 11:00:00,37.07,37.08,36.99,37.07,84435.0,27.8345,27.842,27.7744,27.8345,84435.0
2016-07-15 11:05:00,37.07,37.08,37.04,37.05,96461.0,27.8345,27.842,27.8119,27.8194,96461.0
2016-07-15 11:10:00,37.06,37.06,36.95,36.98,119258.0,27.827,27.827,27.7444,27.7669,119258.0
2016-07-15 11:15:00,36.98,36.99,36.81,36.81,123171.0,27.7669,27.7744,27.6392,27.6392,123171.0
2016-07-15 11:20:00,36.82,36.87,36.81,36.83,83973.0,27.6467,27.6843,27.6392,27.6543,83973.0
2016-07-15 11:25:00,36.82,36.87,36.77,36.8,86612.0,27.6467,27.6843,27.6092,27.6317,86612.0
2016-07-15 11:30:00,36.79,36.95,36.79,36.95,73761.0,27.6242,27.7444,27.6242,27.7444,73761.0
2016-07-15 11:35:00,36.95,37.0,36.88,36.98,64131.0,27.7444,27.7819,27.6918,27.7669,64131.0
2016-07-15 11:40:00,36.98,37.02,36.95,37.0,97830.0,27.7669,27.7969,27.7444,27.7819,97830.0
2016-07-15 11:45:00,37.01,37.04,36.99,37.0,36586.0,27.7894,27.8119,27.7744,27.7819,36586.0
2016-07-15 11:50:00,36.99,36.99,36.94,36.97,39907.0,27.7744,27.7744,27.7369,27.7594,39907.0
2016-07-15 11:55:00,36.96,37.04,36.96,37.04,54349.0,27.7519,27.8119,27.7519,27.8119,54349.0
2016-07-15 12:00:00,37.04,37.19,37.03,37.19,111397.0,27.8119,27.9246,27.8044,27.9246,111397.0
2016-07-15 12:05:00,37.19,37.2,37.06,37.06,40442.0,27.9246,27.9321,27.827,27.827,40442.0
2016-07-15 12:10:00,37.06,37.08,36.95,36.97,43607.0,27.827,27.842,27.7444,27.7594,43607.0
2016-07-15 12:15:00,36.96,36.97,36.89,36.94,34571.0,27.7519,27.7594,27.6993,27.7369,34571.0
2016-07-15 12:20:00,36.94,36.96,36.86,36.91,54447.0,27.7369,27.7519,27.6768,27.7143,54447.0
2016-07-15 12:25:00,36.9,36.95,36.86,36.9,51918.0,27.7068,27.7444,27.6768,27.7068,51918.0
2016-07-15 12:30:00,36.9,36.91,36.81,36.82,25457.0,27.7068,27.7143,27.6392,27.6467,25457.0
2016-07-15 12:35:00,36.82,36.82,36.75,36.81,129024.0,27.6467,27.6467,27.5942,27.6392,129024.0
2016-07-15 12:40:00,36.8,36.84,36.78,36.81,50624.0,27.6317,27.6618,27.6167,27.6392,50624.0
2016-07-15 12:45:00,36.8,36.84,36.8,36.82,45182.0,27.6317,27.6618,27.6317,27.6467,45182.0
2016-07-15 12:50:00,36.82,36.83,36.8,36.8,21479.0,27.6467,27.6543,27.6317,27.6317,21479.0
2016-07-15 12:55:00,36.8,36.83,36.78,36.83,58289.0,27.6317,27.6543,27.6167,27.6543,58289.0
2016-07-15 13:00:00,36.83,36.84,36.8,36.83,49232.0,27.6543,27.6618,27.6317,27.6543,49232.0
2016-07-15 13:05:00,36.82,36.84,36.8,36.81,49555.0,27.6467,27.6618,27.6317,27.6392,49555.0
2016-07-15 13:10:00,36.81,36.84,36.8,36.81,52561.0,27.6392,27.6618,27.6317,27.6392,52561.0
2016-07-15 13:15:00,36.8,36.81,36.68,36.69,92354.0,27.6317,27.6392,27.5416,27.5491,92354.0
2016-07-15 13:20:00,36.69,36.8,36.67,36.8,99872.0,27.5491,27.6317,27.5341,27.6317,99872.0
2016-07-15 13:25:00,36.79,36.93,36.79,36.93,124130.0,27.6242,27.7293,27.6242,27.7293,124130.0
2016-07-15 13:30:00,36.93,36.96,36.88,36.9,39091.0,27.7293,27.7519,27.6918,27.7068,39091.0
2016-07-15 13:35:00,36.9,36.91,36.84,36.91,40554.0,27.7068,27.7143,27.6618,27.7143,40554.0
2016-07-15 13:40:00,36.91,36.93,36.86,36.87,39624.0,27.7143,27.7293,27.6768,27.6843,39624.0
2016-07-15 13:45:00,36.87,36.87,36.75,36.75,45476.0,27.6843,27.6843,27.5942,27.5942,45476.0
2016-07-15 13:50:00,36.75,36.77,36.66,36.67,48696.0,27.5942,27.6092,27.5266,27.5341,48696.0
2016-07-15 13:55:00,36.68,36.71,36.64,36.65,35827.0,27.5416,27.5642,27.5116,27.5191,35827.0
2016-07-15 14:00:00,36.66,36.76,36.66,36.74,105295.0,27.5266,27.6017,27.5266,27.5867,105295.0
2016-07-15 14:05:00,36.74,36.77,36.7,36.71,104786.0,27.5867,27.6092,27.5566,27.5642,104786.0
2016-07-15 14:10:00,36.71,36.75,36.7,36.71,89462.0,27.5642,27.5942,27.5566,27.5642,89462.0
2016-07-15 14:15:00,36.7,36.75,36.7,36.72,111730.0,27.5566,27.5942,27.5566,27.5717,111730.0
2016-07-15 14:20:00,36.72,36.75,36.62,36.64,87217.0,27.5717,27.5942,27.4966,27.5116,87217.0
2016-07-15 14:25:00,36.64,36.65,36.54,36.56,58638.0,27.5116,27.5191,27.4365,27.4515,58638.0
2016-07-15 14:30:00,36.56,36.57,36.38,36.41,173384.0,27.4515,27.459,27.3164,27.3389,173384.0
2016-07-15 14:35:00,36.42,36.49,36.4,36.43,130287.0,27.3464,27.399,27.3314,27.3539,130287.0
2016-07-15 14:40:00,36.44,36.47,36.43,36.46,44799.0,27.3614,27.3839,27.3539,27.3764,44799.0
2016-07-15 14:45:00,36.46,36.51,36.44,36.47,77633.0,27.3764,27.414,27.3614,27.3839,77633.0
2016-07-15 14:50:00,36.48,36.52,36.46,36.49,74501.0,27.3915,27.4215,27.3764,27.399,74501.0
2016-07-15 14:55:00,36.49,36.5,36.44,36.48,60786.0,27.399,27.4065,27.3614,27.3915,60786.0
2016-07-15 15:00:00,36.48,36.57,36.47,36.53,119480.0,27.3915,27.459,27.3839,27.429,119480.0
2016-07-15 15:05:00,36.52,36.53,36.49,36.49,55371.0,27.4215,27.429,27.399,27.399,55371.0
2016-07-15 15:10:00,36.5,36.51,36.48,36.48,90121.0,27.4065,27.414,27.3915,27.3915,90121.0
2016-07-15 15:15:00,36.49,36.49,36.44,36.48,72454.0,27.399,27.399,27.3614,27.3915,72454.0
2016-07-15 15:20:00,36.47,36.49,36.42,36.47,95008.0,27.3839,27.399,27.3464,27.3839,95008.0
2016-07-15 15:25:00,36.46,36.47,36.41,36.44,96975.0,27.3764,27.3839,27.3389,27.3614,96975.0
2016-07-15 15:30:00,36.44,36.53,36.44,36.52,92602.0,27.3614,27.429,27.3614,27.4215,92602.0
2016-07-15 15:35:00,36.52,36.55,36.5,36.5,154032.0,27.4215,27.444,27.4065,27.4065,154032.0
2016-07-15 15:40:00,36.5,36.67,36.49,36.61,237734.0,27.4065,27.5341,27.399,27.4891,237734.0
2016-07-15 15:45:00,36.62,36.66,36.58,36.59,270649.0,27.4966,27.5266,27.4665,27.4741,270649.0
2016-07-15 15:50:00,36.6,36.63,36.57,36.58,302347.0,27.4816,27.5041,27.459,27.4665,302347.0
2016-07-15 15:55:00,36.59,36.59,36.54,36.55,575137.0,27.4741,27.4741,27.4365,27.444,575137.0
2016-07-18 09:30:00,36.58,36.65,36.18,36.19,99522.0,27.4665,27.5191,27.1662,27.1737,99522.0
2016-07-18 09:35:00,36.21,36.3,36.08,36.08,79580.0,27.1887,27.2563,27.0911,27.0911,79580.0
2016-07-18 09:40:00,36.09,36.15,35.97,36.05,84420.0,27.0986,27.1437,27.0085,27.0686,84420.0
2016-07-18 09:45:00,36.05,36.45,36.03,36.41,128438.0,27.0686,27.3689,27.0536,27.3389,128438.0
2016-07-18 09:50:00,36.4,36.63,36.35,36.6,80998.0,27.3314,27.5041,27.2938,27.4816,80998.0
2016-07-18 09:55:00,36.6,36.62,36.48,36.54,70495.0,27.4816,27.4966,27.3915,27.4365,70495.0
2016-07-18 10:00:00,36.53,36.66,36.44,36.6,83206.0,27.429,27.5266,27.3614,27.4816,83206.0
2016-07-18 10:05:00,36.61,36.64,36.56,36.58,91599.0,27.4891,27.5116,27.4515,27.4665,91599.0
2016-07-18 10:10:00,36.58,36.89,36.57,36.89,130086.0,27.4665,27.6993,27.459,27.6993,130086.0
2016-07-18 10:15:00,36.89,36.94,36.72,36.72,90117.0,27.6993,27.7369,27.5717,27.5717,90117.0
2016-07-18 10:20:00,36.72,36.73,36.62,36.67,45509.0,27.5717,27.5792,27.4966,27.5341,45509.0
2016-07-18 10:25:00,36.67,36.69,36.62,36.66,194214.0,27.5341,27.5491,27.4966,27.5266,194214.0
2016-07-18 10:30:00,36.67,36.74,36.58,36.6,99155.0,27.5341,27.5867,27.4665,27.4816,99155.0
2016-07-18 10:35:00,36.6,36.7,36.53,36.67,107416.0,27.4816,27.5566,27.429,27.5341,107416.0
2016-07-18 10:40:00,36.66,36.73,36.65,36.69,143428.0,27.5266,27.5792,27.5191,27.5491,143428.0
2016-07-18 10:45:00,36.69,36.8,36.62,36.79,102282.0,27.5491,27.6317,27.4966,27.6242,102282.0
2016-07-18 10:50:00,36.79,36.94,36.77,36.94,93404.0,27.6242,27.7369,27.6092,27.7369,93404.0
2016-07-18 10:55:00,36.94,36.94,36.78,36.78,67504.0,27.7369,27.7369,27.6167,27.6167,67504.0
2016-07-18 11:00:00,36.77,36.94,36.71,36.93,126207.0,27.6092,27.7369,27.5642,27.7293,126207.0
2016-07-18 11:05:00,36.93,37.03,36.92,37.02,109598.0,27.7293,27.8044,27.7218,27.7969,109598.0
2016-07-18 11:10:00,37.02,37.07,36.99,37.03,61504.0,27.7969,27.8345,27.7744,27.8044,61504.0
2016-07-18 11:15:00,37.03,37.03,36.98,37.01,50452.0,27.8044,27.8044,27.7669,27.7894,50452.0
2016-07-18 11:20:00,37.01,37.04,36.95,37.02,70626.0,27.7894,27.8119,27.7444,27.7969,70626.0
2016-07-18 11:25:00,37.01,37.03,36.97,37.02,53435.0,27.7894,27.8044,27.7594,27.7969,53435.0
2016-07-18 11:30:00,37.03,37.08,36.98,37.05,78898.0,27.8044,27.842,27.7669,27.8194,78898.0
2016-07-18 11:35:00,37.05,37.21,37.04,37.18,106749.0,27.8194,27.9396,27.8119,27.9171,106749.0
2016-07-18 11:40:00,37.19,37.3,37.17,37.28,120624.0,27.9246,28.0072,27.9096,27.9921,120624.0
2016-07-18 11:45:00,37.28,37.33,37.22,37.28,90548.0,27.9921,28.0297,27.9471,27.9921,90548.0
2016-07-18 11:50:00,37.29,37.39,37.27,37.38,60849.0,27.9997,28.0747,27.9846,28.0672,60849.0
2016-07-18 11:55:00,37.38,37.41,37.25,37.25,53734.0,28.0672,28.0898,27.9696,27.9696,53734.0
2016-07-18 12:00:00,37.26,37.28,37.24,37.27,44394.0,27.9771,27.9921,27.9621,27.9846,44394.0
2016-07-18 12:05:00,37.27,37.38,37.25,37.37,51191.0,27.9846,28.0672,27.9696,28.0597,51191.0
2016-07-18 12:10:00,37.36,37.46,37.3,37.45,52483.0,28.0522,28.1273,28.0072,28.1198,52483.0
2016-07-18 12:15:00,37.45,37.45,37.36,37.37,51179.0,28.1198,28.1198,28.0522,28.0597,51179.0
2016-07-18 12:20:00,37.37,37.46,37.37,37.44,64586.0,28.0597,28.1273,28.0597,28.1123,64586.0
2016-07-18 12:25:00,37.44,37.48,37.35,37.36,52478.0,28.1123,28.1423,28.0447,28.0522,52478.0
2016-07-18 12:30:00,37.36,37.36,37.25,37.26,42934.0,28.0522,28.0522,27.9696,27.9771,42934.0
2016-07-18 12:35:00,37.25,37.3,37.25,37.28,43264.0,27.9696,28.0072,27.9696,27.9921,43264.0
2016-07-18 12:40:00,37.28,37.35,37.28,37.3,73347.0,27.9921,28.0447,27.9921,28.0072,73347.0
2016-07-18 12:45:00,37.31,37.36,37.31,37.34,38258.0,28.0147,28.0522,28.0147,28.0372,38258.0
2016-07-18 12:50:00,37.35,37.43,37.33,37.42,49878.0,28.0447,28.1048,28.0297,28.0973,49878.0
2016-07-18 12:55:00,37.42,37.43,37.35,37.37,46578.0,28.0973,28.1048,28.0447,28.0597,46578.0
2016-07-18 13:00:00,37.36,37.36,37.27,37.27,49534.0,28.0522,28.0522,27.9846,27.9846,49534.0
2016-07-18 13:05:00,37.27,37.3,37.22,37.26,57487.0,27.9846,28.0072,27.9471,27.9771,57487.0
2016-07-18 13:10:00,37.26,37.27,37.17,37.22,67041.0,27.9771,27.9846,27.9096,27.9471,67041.0
2016-07-18 13:15:00,37.22,37.27,37.15,37.16,36626.0,27.9471,27.9846,27.8945,27.902,36626.0
2016-07-18 13:20:00,37.16,37.22,37.14,37.18,51483.0,27.902,27.9471,27.887,27.9171,51483.0
2016-07-18 13:25:00,37.18,37.21,37.13,37.14,52919.0,27.9171,27.9396,27.8795,27.887,52919.0
2016-07-18 13:30:00,37.14,37.15,37.11,37.11,25609.0,27.887,27.8945,27.8645,27.8645,25609.0
2016-07-18 13:35:00,37.11,37.13,37.08,37.11,48426.0,27.8645,27.8795,27.842,27.8645,48426.0
2016-07-18 13:40:00,37.11,37.11,37.01,37.02,40288.0,27.8645,27.8645,27.7894,27.7969,40288.0
2016-07-18 13:45:00,37.03,37.08,37.01,37.05,61829.0,27.8044,27.842,27.7894,27.8194,61829.0
2016-07-18 13:50:00,37.05,37.07,36.98,36.98,56889.0,27.8194,27.8345,27.7669,27.7669,56889.0
2016-07-18 13:55:00,36.98,37.13,36.97,37.11,59982.0,27.7669,27.8795,27.7594,27.8645,59982.0
2016-07-18 14:00:00,37.11,37.19,37.09,37.16,57128.0,27.8645,27.9246,27.8495,27.902,57128.0
2016-07-18 14:05:00,37.16,37.17,37.13,37.15,39903.0,27.902,27.9096,27.8795,27.8945,39903.0
2016-07-18 14:10:00,37.15,37.17,37.13,37.15,54683.0,27.8945,27.9096,27.8795,27.8945,54683.0
2016-07-18 14:15:00,37.16,37.17,37.12,37.13,47322.0,27.902,27.9096,27.872,27.8795,47322.0
2016-07-18 14:20:00,37.13,37.17,37.09,37.09,55098.0,27.8795,27.9096,27.8495,27.8495,55098.0
2016-07-18 14:25:00,37.1,37.17,37.08,37.16,57618.0,27.857,27.9096,27.842,27.902,57618.0
2016-07-18 14:30:00,37.15,37.21,37.15,37.16,24781.0,27.8945,27.9396,27.8945,27.902,24781.0
2016-07-18 14:35:00,37.16,37.18,37.14,37.15,41263.0,27.902,27.9171,27.887,27.8945,41263.0
2016-07-18 14:40:00,37.16,37.19,37.15,37.16,19124.0,27.902,27.9246,27.8945,27.902,19124.0
2016-07-18 14:45:00,37.15,37.17,37.14,37.14,53547.0,27.8945,27.9096,27.887,27.887,53547.0
2016-07-18 14:50:00,37.14,37.24,37.14,37.22,63365.0,27.887,27.9621,27.887,27.9471,63365.0
2016-07-18 14:55:00,37.23,37.23,37.2,37.21,28240.0,27.9546,27.9546,27.9321,27.9396,28240.0
2016-07-18 15:00:00,37.21,37.22,37.16,37.16,52578.0,27.9396,27.9471,27.902,27.902,52578.0
2016-07-18 15:05:00,37.16,37.17,37.15,37.15,45483.0,27.902,27.9096,27.8945,27.8945,45483.0
2016-07-18 15:10:00,37.16,37.22,37.15,37.15,79728.0,27.902,27.9471,27.8945,27.8945,79728.0
2016-07-18 15:15:00,37.15,37.22,37.14,37.16,77391.0,27.8945,27.9471,27.887,27.902,77391.0
2016-07-18 15:20:00,37.16,37.17,37.14,37.15,80825.0,27.902,27.9096,27.887,27.8945,80825.0
2016-07-18 15:25:00,37.16,37.18,37.09,37.12,96464.0,27.902,27.9171,27.8495,27.872,96464.0
2016-07-18 15:30:00,37.13,37.17,37.08,37.08,95981.0,27.8795,27.9096,27.842,27.842,95981.0
2016-07-18 15:35:00,37.08,37.12,37.05,37.07,98686.0,27.842,27.872,27.8194,27.8345,98686.0
2016-07-18 15:40:00,37.08,37.11,37.05,37.08,120330.0,27.842,27.8645,27.8194,27.842,120330.0
2016-07-18 15:45:00,37.09,37.1,37.03,37.04,102630.0,27.8495,27.857,27.8044,27.8119,102630.0
2016-07-18 15:50:00,37.03,37.07,37.02,37.07,199183.0,27.8044,27.8345,27.7969,27.8345,199183.0
2016-07-18 15:55:00,37.07,37.12,37.03,37.04,284900.0,27.8345,27.872,27.8044,27.8119,284900.0
2016-07-19 09:30:00,37.0,37.05,36.89,37.05,68992.0,27.7819,27.8194,27.6993,27.8194,68992.0
2016-07-19 09:35:00,37.05,37.34,37.05,37.17,43250.0,27.8194,28.0372,27.8194,27.9096,43250.0
2016-07-19 09:40:00,37.15,37.23,37.11,37.2,22045.0,27.8945,27.9546,27.8645,27.9321,22045.0
2016-07-19 09:45:00,37.22,37.28,37.16,37.24,67182.0,27.9471,27.9921,27.902,27.9621,67182.0
2016-07-19 09:50:00,37.23,37.36,37.16,37.29,28423.0,27.9546,28.0522,27.902,27.9997,28423.0
2016-07-19 09:55:00,37.29,37.29,37.18,37.23,86702.0,27.9997,27.9997,27.9171,27.9546,86702.0
2016-07-19 10:00:00,37.23,37.32,37.23,37.31,131548.0,27.9546,28.0222,27.9546,28.0147,131548.0
2016-07-19 10:05:00,37.31,37.41,37.28,37.4,80075.0,28.0147,28.0898,27.9921,28.0822,80075.0
2016-07-19 10:10:00,37.4,37.5,37.34,37.43,70673.0,28.0822,28.1573,28.0372,28.1048,70673.0
2016-07-19 10:15:00,37.43,37.48,37.4,37.42,38241.0,28.1048,28.1423,28.0822,28.0973,38241.0
2016-07-19 10:20:00,37.41,37.42,37.25,37.31,52186.0,28.0898,28.0973,27.9696,28.0147,52186.0
2016-07-19 10:25:00,37.3,37.35,37.25,37.25,41397.0,28.0072,28.0447,27.9696,27.9696,41397.0
2016-07-19 10:30:00,37.26,37.41,37.25,37.4,88110.0,27.9771,28.0898,27.9696,28.0822,88110.0
2016-07-19 10:35:00,37.42,37.47,37.4,37.44,40364.0,28.0973,28.1348,28.0822,28.1123,40364.0
2016-07-19 10:40:00,37.44,37.56,37.43,37.53,64383.0,28.1123,28.2024,28.1048,28.1799,64383.0
2016-07-19 10:45:00,37.53,37.55,37.31,37.32,59873.0,28.1799,28.1949,28.0147,28.0222,59873.0
2016-07-19 10:50:00,37.32,37.56,37.31,37.47,62418.0,28.0222,28.2024,28.0147,28.1348,62418.0
2016-07-19 10:55:00,37.48,37.57,37.43,37.55,47695.0,28.1423,28.2099,28.1048,28.1949,47695.0
2016-07-19 11:00:00,37.55,37.59,37.54,37.55,41984.0,28.1949,28.2249,28.1874,28.1949,41984.0
2016-07-19 11:05:00,37.57,37.59,37.53,37.53,34354.0,28.2099,28.2249,28.1799,28.1799,34354.0
2016-07-19 11:10:00,37.52,37.62,37.51,37.62,45065.0,28.1724,28.2474,28.1648,28.2474,45065.0
2016-07-19 11:15:00,37.62,37.65,37.55,37.61,35827.0,28.2474,28.27,28.1949,28.2399,35827.0
2016-07-19 11:20:00,37.6,37.69,37.57,37.63,115329.0,28.2324,28.3,28.2099,28.2549,115329.0
2016-07-19 11:25:00,37.61,37.64,37.55,37.57,22470.0,28.2399,28.2625,28.1949,28.2099,22470.0
2016-07-19 11:30:00,37.57,37.59,37.51,37.52,36343.0,28.2099,28.2249,28.1648,28.1724,36343.0
2016-07-19 11:35:00,37.52,37.6,37.51,37.58,38831.0,28.1724,28.2324,28.1648,28.2174,38831.0
2016-07-19 11:40:00,37.59,37.61,37.58,37.59,86041.0,28.2249,28.2399,28.2174,28.2249,86041.0
2016-07-19 11:45:00,37.57,37.57,37.5,37.54,52342.0,28.2099,28.2099,28.1573,28.1874,52342.0
2016-07-19 11:50:00,37.52,37.69,37.51,37.69,99901.0,28.1724,28.3,28.1648,28.3,99901.0
2016-07-19 11:55:00,37.68,37.7,37.57,37.58,57408.0,28.2925,28.3075,28.2099,28.2174,57408.0
2016-07-19 12:00:00,37.57,37.59,37.5,37.5,30899.0,28.2099,28.2249,28.1573,28.1573,30899.0
2016-07-19 12:05:00,37.51,37.6,37.49,37.53,35880.0,28.1648,28.2324,28.1498,28.1799,35880.0
2016-07-19 12:10:00,37.54,37.54,37.49,37.52,28819.0,28.1874,28.1874,28.1498,28.1724,28819.0
2016-07-19 12:15:00,37.51,37.54,37.46,37.49,44468.0,28.1648,28.1874,28.1273,28.1498,44468.0
2016-07-19 12:20:00,37.47,37.47,37.41,37.41,16861.0,28.1348,28.1348,28.0898,28.0898,16861.0
2016-07-19 12:25:00,37.41,37.45,37.37,37.42,25576.0,28.0898,28.1198,28.0597,28.0973,25576.0
2016-07-19 12:30:00,37.41,37.41,37.34,37.4,38806.0,28.0898,28.0898,28.0372,28.0822,38806.0
2016-07-19 12:35:00,37.41,37.43,37.36,37.36,14251.0,28.0898,28.1048,28.0522,28.0522,14251.0
2016-07-19 12:40:00,37.37,37.41,37.36,37.38,27137.0,28.0597,28.0898,28.0522,28.0672,27137.0
2016-07-19 12:45:00,37.38,37.38,37.34,37.37,29045.0,28.0672,28.0672,28.0372,28.0597,29045.0
2016-07-19 12:50:00,37.37,37.38,37.34,37.37,39464.0,28.0597,28.0672,28.0372,28.0597,39464.0
2016-07-19 12:55:00,37.38,37.39,37.34,37.36,29489.0,28.0672,28.0747,28.0372,28.0522,29489.0
2016-07-19 13:00:00,37.36,37.37,37.34,37.34,27597.0,28.0522,28.0597,28.0372,28.0372,27597.0
2016-07-19 13:05:00,37.33,37.33,37.26,37.27,27210.0,28.0297,28.0297,27.9771,27.9846,27210.0
2016-07-19 13:10:00,37.27,37.3,37.24,37.26,33359.0,27.9846,28.0072,27.9621,27.9771,33359.0
2016-07-19 13:15:00,37.25,37.28,37.24,37.27,21257.0,27.9696,27.9921,27.9621,27.9846,21257.0
2016-07-19 13:20:00,37.26,37.3,37.25,37.29,21404.0,27.9771,28.0072,27.9696,27.9997,21404.0
2016-07-19 13:25:00,37.3,37.3,37.24,37.26,26164.0,28.0072,28.0072,27.9621,27.9771,26164.0
2016-07-19 13:30:00,37.26,37.32,37.24,37.32,29059.0,27.9771,28.0222,27.9621,28.0222,29059.0
2016-07-19 13:35:00,37.32,37.36,37.3,37.36,22550.0,28.0222,28.0522,28.0072,28.0522,22550.0
2016-07-19 13:40:00,37.35,37.38,37.29,37.29,26896.0,28.0447,28.0672,27.9997,27.9997,26896.0
2016-07-19 13:45:00,37.29,37.31,37.27,37.28,20851.0,27.9997,28.0147,27.9846,27.9921,20851.0
2016-07-19 13:50:00,37.28,37.32,37.27,37.3,54576.0,27.9921,28.0222,27.9846,28.0072,54576.0
2016-07-19 13:55:00,37.3,37.34,37.29,37.32,51711.0,28.0072,28.0372,27.9997,28.0222,51711.0
2016-07-19 14:00:00,37.32,37.36,37.3,37.32,27480.0,28.0222,28.0522,28.0072,28.0222,27480.0
2016-07-19 14:05:00,37.32,37.36,37.3,37.34,26927.0,28.0222,28.0522,28.0072,28.0372,26927.0
2016-07-19 14:10:00,37.35,37.36,37.3,37.3,28191.0,28.0447,28.0522,28.0072,28.0072,28191.0
2016-07-19 14:15:00,37.31,37.33,37.29,37.32,40253.0,28.0147,28.0297,27.9997,28.0222,40253.0
2016-07-19 14:20:00,37.3,37.33,37.27,37.33,74860.0,28.0072,28.0297,27.9846,28.0297,74860.0
2016-07-19 14:25:00,37.32,37.36,37.29,37.35,52545.0,28.0222,28.0522,27.9997,28.0447,52545.0
2016-07-19 14:30:00,37.34,37.35,37.29,37.3,60980.0,28.0372,28.0447,27.9997,28.0072,60980.0
2016-07-19 14:35:00,37.3,37.32,37.29,37.3,38581.0,28.0072,28.0222,27.9997,28.0072,38581.0
2016-07-19 14:40:00,37.3,37.3,37.26,37.29,45953.0,28.0072,28.0072,27.9771,27.9997,45953.0
2016-07-19 14:45:00,37.29,37.32,37.28,37.29,44976.0,27.9997,28.0222,27.9921,27.9997,44976.0
2016-07-19 14:50:00,37.29,37.3,37.27,37.27,47318.0,27.9997,28.0072,27.9846,27.9846,47318.0
2016-07-19 14:55:00,37.27,37.43,37.25,37.39,116958.0,27.9846,28.1048,27.9696,28.0747,116958.0
2016-07-19 15:00:00,37.4,37.4,37.29,37.32,113253.0,28.0822,28.0822,27.9997,28.0222,113253.0
2016-07-19 15:05:00,37.32,37.35,37.3,37.31,113545.0,28.0222,28.0447,28.0072,28.0147,113545.0
2016-07-19 15:10:00,37.3,37.33,37.28,37.29,86275.0,28.0072,28.0297,27.9921,27.9997,86275.0
2016-07-19 15:15:00,37.3,37.32,37.27,37.3,65419.0,28.0072,28.0222,27.9846,28.0072,65419.0
2016-07-19 15:20:00,37.3,37.38,37.29,37.33,169713.0,28.0072,28.0672,27.9997,28.0297,169713.0
2016-07-19 15:25:00,37.33,37.38,37.3,37.38,104305.0,28.0297,28.0672,28.0072,28.0672,104305.0
2016-07-19 15:30:00,37.39,37.46,37.38,37.43,75663.0,28.0747,28.1273,28.0672,28.1048,75663.0
2016-07-19 15:35:00,37.43,37.48,37.39,37.47,93991.0,28.1048,28.1423,28.0747,28.1348,93991.0
2016-07-19 15:40:00,37.48,37.52,37.47,37.52,69566.0,28.1423,28.1724,28.1348,28.1724,69566.0
2016-07-19 15:45:00,37.51,37.56,37.51,37.54,123946.0,28.1648,28.2024,28.1648,28.1874,123946.0
2016-07-19 15:50:00,37.53,37.54,37.46,37.48,110707.0,28.1799,28.1874,28.1273,28.1423,110707.0
2016-07-19 15:55:00,37.48,37.55,37.47,37.54,186619.0,28.1423,28.1949,28.1348,28.1874,186619.0
2016-07-20 09:30:00,37.3,37.4,37.06,37.12,73788.0,28.0072,28.0822,27.827,27.872,73788.0
2016-07-20 09:35:00,37.15,37.23,37.0,37.16,23772.0,27.8945,27.9546,27.7819,27.902,23772.0
2016-07-20 09:40:00,37.13,37.2,37.02,37.02,39727.0,27.8795,27.9321,27.7969,27.7969,39727.0
2016-07-20 09:45:00,37.01,37.03,36.88,36.99,31815.0,27.7894,27.8044,27.6918,27.7744,31815.0
2016-07-20 09:50:00,37.02,37.05,36.89,36.92,49986.0,27.7969,27.8194,27.6993,27.7218,49986.0
2016-07-20 09:55:00,36.91,36.93,36.79,36.82,37279.0,27.7143,27.7293,27.6242,27.6467,37279.0
2016-07-20 10:00:00,36.79,36.98,36.78,36.98,28906.0,27.6242,27.7669,27.6167,27.7669,28906.0
2016-07-20 10:05:00,37.0,37.1,36.92,37.07,34224.0,27.7819,27.857,27.7218,27.8345,34224.0
2016-07-20 10:10:00,37.07,37.29,37.07,37.24,27789.0,27.8345,27.9997,27.8345,27.9621,27789.0
2016-07-20 10:15:00,37.23,37.35,37.2,37.35,22808.0,27.9546,28.0447,27.9321,28.0447,22808.0
2016-07-20 10:20:00,37.35,37.41,37.24,37.28,23023.0,28.0447,28.0898,27.9621,27.9921,23023.0
2016-07-20 10:25:00,37.29,37.35,37.26,37.32,12375.0,27.9997,28.0447,27.9771,28.0222,12375.0
2016-07-20 10:30:00,37.33,37.37,37.08,37.34,71584.0,28.0297,28.0597,27.842,28.0372,71584.0
2016-07-20 10:35:00,37.38,37.62,37.37,37.62,39988.0,28.0672,28.2474,28.0597,28.2474,39988.0
2016-07-20 10:40:00,37.61,37.7,37.52,37.7,60346.0,28.2399,28.3075,28.1724,28.3075,60346.0
2016-07-20 10:45:00,37.7,37.75,37.62,37.64,70013.0,28.3075,28.3451,28.2474,28.2625,70013.0
2016-07-20 10:50:00,37.63,37.73,37.63,37.67,26676.0,28.2549,28.33,28.2549,28.285,26676.0
2016-07-20 10:55:00,37.67,37.67,37.56,37.57,33854.0,28.285,28.285,28.2024,28.2099,33854.0
2016-07-20 11:00:00,37.56,37.65,37.56,37.59,28784.0,28.2024,28.27,28.2024,28.2249,28784.0
2016-07-20 11:05:00,37.58,37.65,37.58,37.62,18397.0,28.2174,28.27,28.2174,28.2474,18397.0
2016-07-20 11:10:00,37.61,37.75,37.59,37.74,31127.0,28.2399,28.3451,28.2249,28.3375,31127.0
2016-07-20 11:15:00,37.74,37.74,37.64,37.65,33763.0,28.3375,28.3375,28.2625,28.27,33763.0
2016-07-20 11:20:00,37.66,37.68,37.62,37.65,22489.0,28.2775,28.2925,28.2474,28.27,22489.0
2016-07-20 11:25:00,37.65,37.73,37.61,37.73,32667.0,28.27,28.33,28.2399,28.33,32667.0
2016-07-20 11:30:00,37.73,37.73,37.63,37.67,29458.0,28.33,28.33,28.2549,28.285,29458.0
2016-07-20 11:35:00,37.67,37.72,37.64,37.72,43600.0,28.285,28.3225,28.2625,28.3225,43600.0
2016-07-20 11:40:00,37.72,37.72,37.66,37.67,36599.0,28.3225,28.3225,28.2775,28.285,36599.0
2016-07-20 11:45:00,37.68,37.74,37.68,37.73,24821.0,28.2925,28.3375,28.2925,28.33,24821.0
2016-07-20 11:50:00,37.73,37.75,37.69,37.7,39249.0,28.33,28.3451,28.3,28.3075,39249.0
2016-07-20 11:55:00,37.71,37.71,37.64,37.64,29423.0,28.315,28.315,28.2625,28.2625,29423.0
2016-07-20 12:00:00,37.64,37.66,37.61,37.62,19334.0,28.2625,28.2775,28.2399,28.2474,19334.0
2016-07-20 12:05:00,37.62,37.67,37.59,37.64,25391.0,28.2474,28.285,28.2249,28.2625,25391.0
2016-07-20 12:10:00,37.64,37.66,37.64,37.64,21295.0,28.2625,28.2775,28.2625,28.2625,21295.0
2016-07-20 12:15:00,37.64,37.72,37.63,37.7,50405.0,28.2625,28.3225,28.2549,28.3075,50405.0
2016-07-20 12:20:00,37.68,37.7,37.66,37.68,17404.0,28.2925,28.3075,28.2775,28.2925,17404.0
2016-07-20 12:25:00,37.68,37.72,37.66,37.69,24007.0,28.2925,28.3225,28.2775,28.3,24007.0
2016-07-20 12:30:00,37.68,37.74,37.67,37.72,17895.0,28.2925,28.3375,28.285,28.3225,17895.0
2016-07-20 12:35:00,37.71,37.71,37.67,37.68,11455.0,28.315,28.315,28.285,28.2925,11455.0
2016-07-20 12:40:00,37.69,37.72,37.67,37.7,29358.0,28.3,28.3225,28.285,28.3075,29358.0
2016-07-20 12:45:00,37.7,37.78,37.7,37.78,52177.0,28.3075,28.3676,28.3075,28.3676,52177.0
2016-07-20 12:50:00,37.79,37.8,37.71,37.74,28756.0,28.3751,28.3826,28.315,28.3375,28756.0
2016-07-20 12:55:00,37.74,37.74,37.7,37.71,12693.0,28.3375,28.3375,28.3075,28.315,12693.0
2016-07-20 13:00:00,37.72,37.79,37.69,37.79,20814.0,28.3225,28.3751,28.3,28.3751,20814.0
2016-07-20 13:05:00,37.78,37.79,37.74,37.76,16517.0,28.3676,28.3751,28.3375,28.3526,16517.0
2016-07-20 13:10:00,37.77,37.82,37.76,37.77,19089.0,28.3601,28.3976,28.3526,28.3601,19089.0
2016-07-20 13:15:00,37.77,37.78,37.74,37.77,16718.0,28.3601,28.3676,28.3375,28.3601,16718.0
2016-07-20 13:20:00,37.77,37.79,37.76,37.77,12231.0,28.3601,28.3751,28.3526,28.3601,12231.0
2016-07-20 13:25:00,37.76,37.76,37.72,37.74,12690.0,28.3526,28.3526,28.3225,28.3375,12690.0
2016-07-20 13:30:00,37.74,37.75,37.72,37.74,13700.0,28.3375,28.3451,28.3225,28.3375,13700.0
2016-07-20 13:35:00,37.73,37.77,37.71,37.73,25485.0,28.33,28.3601,28.315,28.33,25485.0
2016-07-20 13:40:00,37.72,37.77,37.71,37.75,19699.0,28.3225,28.3601,28.315,28.3451,19699.0
2016-07-20 13:45:00,37.75,37.79,37.73,37.79,21740.0,28.3451,28.3751,28.33,28.3751,21740.0
2016-07-20 13:50:00,37.79,37.8,37.76,37.78,21217.0,28.3751,28.3826,28.3526,28.3676,21217.0
2016-07-20 13:55:00,37.78,37.78,37.73,37.74,24685.0,28.3676,28.3676,28.33,28.3375,24685.0
2016-07-20 14:00:00,37.75,37.79,37.74,37.76,33144.0,28.3451,28.3751,28.3375,28.3526,33144.0
2016-07-20 14:05:00,37.76,37.85,37.76,37.85,39708.0,28.3526,28.4201,28.3526,28.4201,39708.0
2016-07-20 14:10:00,37.85,37.89,37.82,37.88,41051.0,28.4201,28.4502,28.3976,28.4427,41051.0
2016-07-20 14:15:00,37.88,37.95,37.87,37.92,23071.0,28.4427,28.4952,28.4352,28.4727,23071.0
2016-07-20 14:20:00,37.92,37.98,37.89,37.9,41530.0,28.4727,28.5177,28.4502,28.4577,41530.0
2016-07-20 14:25:00,37.9,37.94,37.88,37.9,44035.0,28.4577,28.4877,28.4427,28.4577,44035.0
2016-07-20 14:30:00,37.9,37.91,37.85,37.85,22562.0,28.4577,28.4652,28.4201,28.4201,22562.0
2016-07-20 14:35:00,37.85,37.88,37.81,37.85,37352.0,28.4201,28.4427,28.3901,28.4201,37352.0
2016-07-20 14:40:00,37.85,37.87,37.82,37.86,40920.0,28.4201,28.4352,28.3976,28.4276,40920.0
2016-07-20 14:45:00,37.87,37.88,37.82,37.84,25378.0,28.4352,28.4427,28.3976,28.4126,25378.0
2016-07-20 14:50:00,37.84,37.93,37.84,37.92,37098.0,28.4126,28.4802,28.4126,28.4727,37098.0
2016-07-20 14:55:00,37.92,37.98,37.9,37.9,43481.0,28.4727,28.5177,28.4577,28.4577,43481.0
2016-07-20 15:00:00,37.9,37.9,37.83,37.86,34575.0,28.4577,28.4577,28.4051,28.4276,34575.0
2016-07-20 15:05:00,37.86,37.88,37.84,37.87,39834.0,28.4276,28.4427,28.4126,28.4352,39834.0
2016-07-20 15:10:00,37.86,37.9,37.85,37.9,37349.0,28.4276,28.4577,28.4201,28.4577,37349.0
2016-07-20 15:15:00,37.91,37.91,37.85,37.86,30899.0,28.4652,28.4652,28.4201,28.4276,30899.0
2016-07-20 15:20:00,37.86,37.89,37.85,37.88,40095.0,28.4276,28.4502,28.4201,28.4427,40095.0
2016-07-20 15:25:00,37.88,37.9,37.85,37.87,40434.0,28.4427,28.4577,28.4201,28.4352,40434.0
2016-07-20 15:30:00,37.86,37.88,37.84,37.88,63591.0,28.4276,28.4427,28.4126,28.4427,63591.0
2016-07-20 15:35:00,37.89,37.92,37.88,37.91,73537.0,28.4502,28.4727,28.4427,28.4652,73537.0
2016-07-20 15:40:00,37.92,37.95,37.87,37.89,75310.0,28.4727,28.4952,28.4352,28.4502,75310.0
2016-07-20 15:45:00,37.88,37.88,37.86,37.86,51131.0,28.4427,28.4427,28.4276,28.4276,51131.0
2016-07-20 15:50:00,37.86,37.87,37.85,37.86,91176.0,28.4276,28.4352,28.4201,28.4276,91176.0
2016-07-20 15:55:00,37.86,37.86,37.8,37.81,199013.0,28.4276,28.4276,28.3826,28.3901,199013.0
2016-07-21 09:30:00,37.89,38.09,37.85,37.96,56233.0,28.4502,28.6003,28.4201,28.5027,56233.0
2016-07-21 09:35:00,37.96,38.09,37.92,37.95,41601.0,28.5027,28.6003,28.4727,28.4952,41601.0
2016-07-21 09:40:00,37.94,38.1,37.88,38.09,57559.0,28.4877,28.6079,28.4427,28.6003,57559.0
2016-07-21 09:45:00,38.1,38.2,38.07,38.11,45584.0,28.6079,28.6829,28.5853,28.6154,45584.0
2016-07-21 09:50:00,38.1,38.15,37.97,37.97,62842.0,28.6079,28.6454,28.5102,28.5102,62842.0
2016-07-21 09:55:00,37.98,38.0,37.87,37.89,50448.0,28.5177,28.5328,28.4352,28.4502,50448.0
2016-07-21 10:00:00,37.9,38.02,37.89,37.95,36560.0,28.4577,28.5478,28.4502,28.4952,36560.0
2016-07-21 10:05:00,37.96,37.99,37.88,37.99,49213.0,28.5027,28.5253,28.4427,28.5253,49213.0
2016-07-21 10:10:00,38.0,38.15,37.98,38.05,60794.0,28.5328,28.6454,28.5177,28.5703,60794.0
2016-07-21 10:15:00,38.05,38.13,38.02,38.02,32703.0,28.5703,28.6304,28.5478,28.5478,32703.0
2016-07-21 10:20:00,38.01,38.1,37.91,37.93,40767.0,28.5403,28.6079,28.4652,28.4802,40767.0
2016-07-21 10:25:00,37.93,37.95,37.76,37.95,50846.0,28.4802,28.4952,28.3526,28.4952,50846.0
2016-07-21 10:30:00,37.94,38.04,37.94,38.01,35504.0,28.4877,28.5628,28.4877,28.5403,35504.0
2016-07-21 10:35:00,38.01,38.12,37.97,38.05,43696.0,28.5403,28.6229,28.5102,28.5703,43696.0
2016-07-21 10:40:00,38.05,38.19,38.05,38.17,33080.0,28.5703,28.6754,28.5703,28.6604,33080.0
2016-07-21 10:45:00,38.16,38.21,38.08,38.17,40317.0,28.6529,28.6904,28.5928,28.6604,40317.0
2016-07-21 10:50:00,38.17,38.19,38.08,38.1,22003.0,28.6604,28.6754,28.5928,28.6079,22003.0
2016-07-21 10:55:00,38.1,38.17,38.07,38.16,36763.0,28.6079,28.6604,28.5853,28.6529,36763.0
2016-07-21 11:00:00,38.15,38.15,37.95,37.95,26861.0,28.6454,28.6454,28.4952,28.4952,26861.0
2016-07-21 11:05:00,37.95,38.01,37.93,37.93,31977.0,28.4952,28.5403,28.4802,28.4802,31977.0
2016-07-21 11:10:00,37.92,37.94,37.88,37.91,26828.0,28.4727,28.4877,28.4427,28.4652,26828.0
2016-07-21 11:15:00,37.9,37.99,37.88,37.98,24605.0,28.4577,28.5253,28.4427,28.5177,24605.0
2016-07-21 11:20:00,37.98,38.03,37.96,38.03,25403.0,28.5177,28.5553,28.5027,28.5553,25403.0
2016-07-21 11:25:00,38.03,38.06,37.99,38.01,34688.0,28.5553,28.5778,28.5253,28.5403,34688.0
2016-07-21 11:30:00,38.01,38.01,37.87,37.88,29739.0,28.5403,28.5403,28.4352,28.4427,29739.0
2016-07-21 11:35:00,37.89,37.98,37.89,37.97,20852.0,28.4502,28.5177,28.4502,28.5102,20852.0
2016-07-21 11:40:00,37.96,37.96,37.9,37.92,42612.0,28.5027,28.5027,28.4577,28.4727,42612.0
2016-07-21 11:45:00,37.91,37.91,37.81,37.84,51674.0,28.4652,28.4652,28.3901,28.4126,51674.0
2016-07-21 11:50:00,37.85,37.85,37.74,37.75,56819.0,28.4201,28.4201,28.3375,28.3451,56819.0
2016-07-21 11:55:00,37.75,37.77,37.58,37.58,50111.0,28.3451,28.3601,28.2174,28.2174,50111.0
2016-07-21 12:00:00,37.59,37.62,37.57,37.57,38662.0,28.2249,28.2474,28.2099,28.2099,38662.0
2016-07-21 12:05:00,37.57,37.57,37.51,37.55,47669.0,28.2099,28.2099,28.1648,28.1949,47669.0
2016-07-21 12:10:00,37.55,37.62,37.54,37.62,32673.0,28.1949,28.2474,28.1874,28.2474,32673.0
2016-07-21 12:15:00,37.62,37.64,37.54,37.54,27148.0,28.2474,28.2625,28.1874,28.1874,27148.0
2016-07-21 12:20:00,37.54,37.54,37.41,37.41,36903.0,28.1874,28.1874,28.0898,28.0898,36903.0
2016-07-21 12:25:00,37.42,37.47,37.4,37.45,27912.0,28.0973,28.1348,28.0822,28.1198,27912.0
2016-07-21 12:30:00,37.44,37.5,37.44,37.48,25556.0,28.1123,28.1573,28.1123,28.1423,25556.0
2016-07-21 12:35:00,37.49,37.49,37.42,37.43,27382.0,28.1498,28.1498,28.0973,28.1048,27382.0
2016-07-21 12:40:00,37.42,37.49,37.41,37.47,17555.0,28.0973,28.1498,28.0898,28.1348,17555.0
2016-07-21 12:45:00,37.48,37.48,37.43,37.46,15071.0,28.1423,28.1423,28.1048,28.1273,15071.0
2016-07-21 12:50:00,37.45,37.46,37.42,37.45,18049.0,28.1198,28.1273,28.0973,28.1198,18049.0
2016-07-21 12:55:00,37.44,37.44,37.35,37.35,22495.0,28.1123,28.1123,28.0447,28.0447,22495.0
2016-07-21 13:00:00,37.35,37.41,37.35,37.37,25183.0,28.0447,28.0898,28.0447,28.0597,25183.0
2016-07-21 13:05:00,37.37,37.38,37.33,37.36,39326.0,28.0597,28.0672,28.0297,28.0522,39326.0
2016-07-21 13:10:00,37.36,37.42,37.33,37.38,37692.0,28.0522,28.0973,28.0297,28.0672,37692.0
2016-07-21 13:15:00,37.38,37.41,37.37,37.41,26444.0,28.0672,28.0898,28.0597,28.0898,26444.0
2016-07-21 13:20:00,37.41,37.41,37.33,37.33,27889.0,28.0898,28.0898,28.0297,28.0297,27889.0
2016-07-21 13:25:00,37.34,37.39,37.33,37.36,33926.0,28.0372,28.0747,28.0297,28.0522,33926.0
2016-07-21 13:30:00,37.36,37.43,37.36,37.43,33318.0,28.0522,28.1048,28.0522,28.1048,33318.0
2016-07-21 13:35:00,37.43,37.46,37.4,37.4,18666.0,28.1048,28.1273,28.0822,28.0822,18666.0
2016-07-21 13:40:00,37.4,37.46,37.4,37.43,36689.0,28.0822,28.1273,28.0822,28.1048,36689.0
2016-07-21 13:45:00,37.44,37.51,37.43,37.44,32229.0,28.1123,28.1648,28.1048,28.1123,32229.0
2016-07-21 13:50:00,37.44,37.46,37.32,37.33,32828.0,28.1123,28.1273,28.0222,28.0297,32828.0
2016-07-21 13:55:00,37.32,37.35,37.3,37.34,29606.0,28.0222,28.0447,28.0072,28.0372,29606.0
2016-07-21 14:00:00,37.34,37.4,37.33,37.39,32928.0,28.0372,28.0822,28.0297,28.0747,32928.0
2016-07-21 14:05:00,37.4,37.42,37.38,37.4,23008.0,28.0822,28.0973,28.0672,28.0822,23008.0
2016-07-21 14:10:00,37.4,37.4,37.35,37.35,18353.0,28.0822,28.0822,28.0447,28.0447,18353.0
2016-07-21 14:15:00,37.34,37.36,37.32,37.36,16839.0,28.0372,28.0522,28.0222,28.0522,16839.0
2016-07-21 14:20:00,37.37,37.37,37.34,37.36,11572.0,28.0597,28.0597,28.0372,28.0522,11572.0
2016-07-21 14:25:00,37.35,37.4,37.34,37.38,36851.0,28.0447,28.0822,28.0372,28.0672,36851.0
2016-07-21 14:30:00,37.38,37.4,37.37,37.38,12260.0,28.0672,28.0822,28.0597,28.0672,12260.0
2016-07-21 14:35:00,37.38,37.39,37.37,37.39,12409.0,28.0672,28.0747,28.0597,28.0747,12409.0
2016-07-21 14:40:00,37.39,37.45,37.38,37.43,20999.0,28.0747,28.1198,28.0672,28.1048,20999.0
2016-07-21 14:45:00,37.43,37.43,37.32,37.33,29577.0,28.1048,28.1048,28.0222,28.0297,29577.0
2016-07-21 14:50:00,37.33,37.37,37.31,37.37,30529.0,28.0297,28.0597,28.0147,28.0597,30529.0
2016-07-21 14:55:00,37.37,37.39,37.35,37.38,28394.0,28.0597,28.0747,28.0447,28.0672,28394.0
2016-07-21 15:00:00,37.38,37.38,37.28,37.29,34826.0,28.0672,28.0672,27.9921,27.9997,34826.0
2016-07-21 15:05:00,37.3,37.3,37.22,37.22,49173.0,28.0072,28.0072,27.9471,27.9471,49173.0
2016-07-21 15:10:00,37.23,37.29,37.22,37.28,32943.0,27.9546,27.9997,27.9471,27.9921,32943.0
2016-07-21 15:15:00,37.27,37.28,37.22,37.25,33328.0,27.9846,27.9921,27.9471,27.9696,33328.0
2016-07-21 15:20:00,37.25,37.25,37.2,37.2,43581.0,27.9696,27.9696,27.9321,27.9321,43581.0
2016-07-21 15:25:00,37.21,37.22,37.18,37.2,34622.0,27.9396,27.9471,27.9171,27.9321,34622.0
2016-07-21 15:30:00,37.2,37.21,37.14,37.16,61609.0,27.9321,27.9396,27.887,27.902,61609.0
2016-07-21 15:35:00,37.16,37.16,37.1,37.1,59510.0,27.902,27.902,27.857,27.857,59510.0
2016-07-21 15:40:00,37.11,37.14,37.09,37.1,81015.0,27.8645,27.887,27.8495,27.857,81015.0
2016-07-21 15:45:00,37.09,37.14,37.07,37.09,135748.0,27.8495,27.887,27.8345,27.8495,135748.0
2016-07-21 15:50:00,37.09,37.15,37.08,37.15,137304.0,27.8495,27.8945,27.842,27.8945,137304.0
2016-07-21 15:55:00,37.15,37.15,37.13,37.13,219338.0,27.8945,27.8945,27.8795,27.8795,219338.0
2016-07-22 09:30:00,37.26,37.35,37.05,37.1,42243.0,27.9771,28.0447,27.8194,27.857,42243.0
2016-07-22 09:35:00,37.11,37.13,36.91,37.0,53476.0,27.8645,27.8795,27.7143,27.7819,53476.0
2016-07-22 09:40:00,37.01,37.02,36.76,36.78,33600.0,27.7894,27.7969,27.6017,27.6167,33600.0
2016-07-22 09:45:00,36.8,36.96,36.77,36.91,54116.0,27.6317,27.7519,27.6092,27.7143,54116.0
2016-07-22 09:50:00,36.89,37.11,36.87,37.0,48411.0,27.6993,27.8645,27.6843,27.7819,48411.0
2016-07-22 09:55:00,37.01,37.05,36.91,37.04,59336.0,27.7894,27.8194,27.7143,27.8119,59336.0
2016-07-22 10:00:00,37.04,37.05,36.97,37.05,83020.0,27.8119,27.8194,27.7594,27.8194,83020.0
2016-07-22 10:05:00,37.05,37.08,36.96,37.0,160510.0,27.8194,27.842,27.7519,27.7819,160510.0
2016-07-22 10:10:00,36.99,37.1,36.93,37.08,102291.0,27.7744,27.857,27.7293,27.842,102291.0
2016-07-22 10:15:00,37.07,37.13,37.05,37.1,103055.0,27.8345,27.8795,27.8194,27.857,103055.0
2016-07-22 10:20:00,37.1,37.34,37.1,37.34,42815.0,27.857,28.0372,27.857,28.0372,42815.0
2016-07-22 10:25:00,37.33,37.43,37.29,37.32,49226.0,28.0297,28.1048,27.9997,28.0222,49226.0
2016-07-22 10:30:00,37.31,37.32,37.21,37.28,25373.0,28.0147,28.0222,27.9396,27.9921,25373.0
2016-07-22 10:35:00,37.27,37.32,37.24,37.29,21296.0,27.9846,28.0222,27.9621,27.9997,21296.0
2016-07-22 10:40:00,37.29,37.29,37.22,37.25,25350.0,27.9997,27.9997,27.9471,27.9696,25350.0
2016-07-22 10:45:00,37.25,37.37,37.25,37.34,21856.0,27.9696,28.0597,27.9696,28.0372,21856.0
2016-07-22 10:50:00,37.35,37.45,37.32,37.44,28755.0,28.0447,28.1198,28.0222,28.1123,28755.0
2016-07-22 10:55:00,37.43,37.52,37.39,37.42,28162.0,28.1048,28.1724,28.0747,28.0973,28162.0
2016-07-22 11:00:00,37.42,37.45,37.39,37.42,30727.0,28.0973,28.1198,28.0747,28.0973,30727.0
2016-07-22 11:05:00,37.43,37.45,37.4,37.44,34687.0,28.1048,28.1198,28.0822,28.1123,34687.0
2016-07-22 11:10:00,37.44,37.46,37.4,37.42,57254.0,28.1123,28.1273,28.0822,28.0973,57254.0
2016-07-22 11:15:00,37.43,37.47,37.39,37.4,32326.0,28.1048,28.1348,28.0747,28.0822,32326.0
2016-07-22 11:20:00,37.41,37.46,37.39,37.42,39486.0,28.0898,28.1273,28.0747,28.0973,39486.0
2016-07-22 11:25:00,37.42,37.43,37.39,37.41,115472.0,28.0973,28.1048,28.0747,28.0898,115472.0
2016-07-22 11:30:00,37.4,37.44,37.36,37.41,105075.0,28.0822,28.1123,28.0522,28.0898,105075.0
2016-07-22 11:35:00,37.41,37.46,37.39,37.41,99364.0,28.0898,28.1273,28.0747,28.0898,99364.0
2016-07-22 11:40:00,37.41,37.45,37.37,37.43,37880.0,28.0898,28.1198,28.0597,28.1048,37880.0
2016-07-22 11:45:00,37.42,37.48,37.39,37.45,39586.0,28.0973,28.1423,28.0747,28.1198,39586.0
2016-07-22 11:50:00,37.44,37.5,37.39,37.44,34478.0,28.1123,28.1573,28.0747,28.1123,34478.0
2016-07-22 11:55:00,37.45,37.45,37.38,37.44,113982.0,28.1198,28.1198,28.0672,28.1123,113982.0
2016-07-22 12:00:00,37.44,37.5,37.43,37.43,150389.0,28.1123,28.1573,28.1048,28.1048,150389.0
2016-07-22 12:05:00,37.44,37.49,37.44,37.46,50171.0,28.1123,28.1498,28.1123,28.1273,50171.0
2016-07-22 12:10:00,37.47,37.52,37.46,37.49,22216.0,28.1348,28.1724,28.1273,28.1498,22216.0
2016-07-22 12:15:00,37.5,37.58,37.5,37.57,28409.0,28.1573,28.2174,28.1573,28.2099,28409.0
2016-07-22 12:20:00,37.58,37.58,37.53,37.56,21960.0,28.2174,28.2174,28.1799,28.2024,21960.0
2016-07-22 12:25:00,37.57,37.61,37.54,37.59,19299.0,28.2099,28.2399,28.1874,28.2249,19299.0
2016-07-22 12:30:00,37.58,37.58,37.49,37.51,21431.0,28.2174,28.2174,28.1498,28.1648,21431.0
2016-07-22 12:35:00,37.51,37.55,37.48,37.53,24267.0,28.1648,28.1949,28.1423,28.1799,24267.0
2016-07-22 12:40:00,37.53,37.53,37.45,37.46,20917.0,28.1799,28.1799,28.1198,28.1273,20917.0
2016-07-22 12:45:00,37.46,37.47,37.43,37.45,17215.0,28.1273,28.1348,28.1048,28.1198,17215.0
2016-07-22 12:50:00,37.45,37.45,37.4,37.42,24673.0,28.1198,28.1198,28.0822,28.0973,24673.0
2016-07-22 12:55:00,37.42,37.43,37.39,37.41,30744.0,28.0973,28.1048,28.0747,28.0898,30744.0
2016-07-22 13:00:00,37.4,37.48,37.38,37.45,66308.0,28.0822,28.1423,28.0672,28.1198,66308.0
2016-07-22 13:05:00,37.46,37.5,37.45,37.48,33696.0,28.1273,28.1573,28.1198,28.1423,33696.0
2016-07-22 13:10:00,37.49,37.52,37.44,37.46,42632.0,28.1498,28.1724,28.1123,28.1273,42632.0
2016-07-22 13:15:00,37.46,37.48,37.44,37.44,21430.0,28.1273,28.1423,28.1123,28.1123,21430.0
2016-07-22 13:20:00,37.44,37.46,37.4,37.42,51475.0,28.1123,28.1273,28.0822,28.0973,51475.0
2016-07-22 13:25:00,37.42,37.49,37.4,37.46,20641.0,28.0973,28.1498,28.0822,28.1273,20641.0
2016-07-22 13:30:00,37.46,37.54,37.46,37.53,16686.0,28.1273,28.1874,28.1273,28.1799,16686.0
2016-07-22 13:35:00,37.54,37.54,37.47,37.47,25545.0,28.1874,28.1874,28.1348,28.1348,25545.0
2016-07-22 13:40:00,37.47,37.47,37.42,37.44,47378.0,28.1348,28.1348,28.0973,28.1123,47378.0
2016-07-22 13:45:00,37.45,37.51,37.43,37.51,27844.0,28.1198,28.1648,28.1048,28.1648,27844.0
2016-07-22 13:50:00,37.5,37.53,37.5,37.5,20616.0,28.1573,28.1799,28.1573,28.1573,20616.0
2016-07-22 13:55:00,37.49,37.51,37.48,37.48,13907.0,28.1498,28.1648,28.1423,28.1423,13907.0
2016-07-22 14:00:00,37.48,37.49,37.46,37.46,14756.0,28.1423,28.1498,28.1273,28.1273,14756.0
2016-07-22 14:05:00,37.46,37.55,37.45,37.55,36323.0,28.1273,28.1949,28.1198,28.1949,36323.0
2016-07-22 14:10:00,37.55,37.56,37.47,37.5,24863.0,28.1949,28.2024,28.1348,28.1573,24863.0
2016-07-22 14:15:00,37.5,37.53,37.5,37.53,12844.0,28.1573,28.1799,28.1573,28.1799,12844.0
2016-07-22 14:20:00,37.52,37.53,37.51,37.51,14569.0,28.1724,28.1799,28.1648,28.1648,14569.0
2016-07-22 14:25:00,37.52,37.58,37.51,37.58,38969.0,28.1724,28.2174,28.1648,28.2174,38969.0
2016-07-22 14:30:00,37.57,37.67,37.56,37.66,71764.0,28.2099,28.285,28.2024,28.2775,71764.0
2016-07-22 14:35:00,37.67,37.68,37.64,37.68,39752.0,28.285,28.2925,28.2625,28.2925,39752.0
2016-07-22 14:40:00,37.68,37.68,37.65,37.66,24953.0,28.2925,28.2925,28.27,28.2775,24953.0
2016-07-22 14:45:00,37.66,37.67,37.64,37.66,42232.0,28.2775,28.285,28.2625,28.2775,42232.0
2016-07-22 14:50:00,37.66,37.69,37.65,37.68,29063.0,28.2775,28.3,28.27,28.2925,29063.0
2016-07-22 14:55:00,37.69,37.69,37.65,37.68,39597.0,28.3,28.3,28.27,28.2925,39597.0
2016-07-22 15:00:00,37.68,37.68,37.65,37.66,13797.0,28.2925,28.2925,28.27,28.2775,13797.0
2016-07-22 15:05:00,37.66,37.68,37.65,37.67,32739.0,28.2775,28.2925,28.27,28.285,32739.0
2016-07-22 15:10:00,37.68,37.7,37.66,37.69,55340.0,28.2925,28.3075,28.2775,28.3,55340.0
2016-07-22 15:15:00,37.69,37.72,37.68,37.7,32313.0,28.3,28.3225,28.2925,28.3075,32313.0
2016-07-22 15:20:00,37.7,37.74,37.69,37.71,32885.0,28.3075,28.3375,28.3,28.315,32885.0
2016-07-22 15:25:00,37.71,37.73,37.7,37.7,28097.0,28.315,28.33,28.3075,28.3075,28097.0
2016-07-22 15:30:00,37.69,37.7,37.65,37.69,36619.0,28.3,28.3075,28.27,28.3,36619.0
2016-07-22 15:35:00,37.69,37.79,37.68,37.79,85608.0,28.3,28.3751,28.2925,28.3751,85608.0
2016-07-22 15:40:00,37.79,37.79,37.74,37.79,73269.0,28.3751,28.3751,28.3375,28.3751,73269.0
2016-07-22 15:45:00,37.79,37.81,37.78,37.79,71564.0,28.3751,28.3901,28.3676,28.3751,71564.0
2016-07-22 15:50:00,37.8,37.8,37.77,37.78,74928.0,28.3826,28.3826,28.3601,28.3676,74928.0
2016-07-22 15:55:00,37.78,37.84,37.77,37.82,329658.0,28.3676,28.4126,28.3601,28.3976,329658.0
2016-07-25 09:30:00,37.43,37.46,37.19,37.24,109287.0,28.1048,28.1273,27.9246,27.9621,109287.0
2016-07-25 09:35:00,37.21,37.24,36.98,37.12,47835.0,27.9396,27.9621,27.7669,27.872,47835.0
2016-07-25 09:40:00,37.11,37.24,37.01,37.14,62849.0,27.8645,27.9621,27.7894,27.887,62849.0
2016-07-25 09:45:00,37.14,37.19,36.96,37.01,66215.0,27.887,27.9246,27.7519,27.7894,66215.0
2016-07-25 09:50:00,37.0,37.3,37.0,37.21,77830.0,27.7819,28.0072,27.7819,27.9396,77830.0
2016-07-25 09:55:00,37.21,37.47,37.18,37.34,59951.0,27.9396,28.1348,27.9171,28.0372,59951.0
2016-07-25 10:00:00,37.33,37.36,37.23,37.28,46526.0,28.0297,28.0522,27.9546,27.9921,46526.0
2016-07-25 10:05:00,37.27,37.35,37.17,37.19,39761.0,27.9846,28.0447,27.9096,27.9246,39761.0
2016-07-25 10:10:00,37.18,37.18,36.89,36.9,42290.0,27.9171,27.9171,27.6993,27.7068,42290.0
2016-07-25 10:15:00,36.89,37.01,36.84,36.85,46777.0,27.6993,27.7894,27.6618,27.6693,46777.0
2016-07-25 10:20:00,36.85,36.87,36.76,36.8,51188.0,27.6693,27.6843,27.6017,27.6317,51188.0
2016-07-25 10:25:00,36.79,36.92,36.75,36.9,62107.0,27.6242,27.7218,27.5942,27.7068,62107.0
2016-07-25 10:30:00,36.89,37.0,36.86,36.96,116862.0,27.6993,27.7819,27.6768,27.7519,116862.0
2016-07-25 10:35:00,36.95,37.07,36.92,37.03,81151.0,27.7444,27.8345,27.7218,27.8044,81151.0
2016-07-25 10:40:00,37.03,37.1,36.96,36.96,38898.0,27.8044,27.857,27.7519,27.7519,38898.0
2016-07-25 10:45:00,36.95,37.01,36.9,36.92,55689.0,27.7444,27.7894,27.7068,27.7218,55689.0
2016-07-25 10:50:00,36.92,37.05,36.89,37.04,47607.0,27.7218,27.8194,27.6993,27.8119,47607.0
2016-07-25 10:55:00,37.04,37.05,36.9,36.92,34710.0,27.8119,27.8194,27.7068,27.7218,34710.0
2016-07-25 11:00:00,36.92,37.01,36.89,36.98,41762.0,27.7218,27.7894,27.6993,27.7669,41762.0
2016-07-25 11:05:00,36.98,36.99,36.74,36.76,79326.0,27.7669,27.7744,27.5867,27.6017,79326.0
2016-07-25 11:10:00,36.76,36.89,36.74,36.87,48273.0,27.6017,27.6993,27.5867,27.6843,48273.0
2016-07-25 11:15:00,36.88,36.91,36.78,36.82,44327.0,27.6918,27.7143,27.6167,27.6467,44327.0
2016-07-25 11:20:00,36.8,36.91,36.78,36.9,45548.0,27.6317,27.7143,27.6167,27.7068,45548.0
2016-07-25 11:25:00,36.91,36.93,36.78,36.82,42893.0,27.7143,27.7293,27.6167,27.6467,42893.0
2016-07-25 11:30:00,36.84,36.95,36.82,36.92,37736.0,27.6618,27.7444,27.6467,27.7218,37736.0
2016-07-25 11:35:00,36.91,36.93,36.78,36.83,46164.0,27.7143,27.7293,27.6167,27.6543,46164.0
2016-07-25 11:40:00,36.82,36.85,36.78,36.8,54862.0,27.6467,27.6693,27.6167,27.6317,54862.0
2016-07-25 11:45:00,36.8,36.84,36.75,36.8,53945.0,27.6317,27.6618,27.5942,27.6317,53945.0
2016-07-25 11:50:00,36.8,36.89,36.8,36.89,38334.0,27.6317,27.6993,27.6317,27.6993,38334.0
2016-07-25 11:55:00,36.89,36.92,36.87,36.91,31625.0,27.6993,27.7218,27.6843,27.7143,31625.0
2016-07-25 12:00:00,36.91,36.96,36.91,36.91,31299.0,27.7143,27.7519,27.7143,27.7143,31299.0
2016-07-25 12:05:00,36.91,36.95,36.89,36.94,45775.0,27.7143,27.7444,27.6993,27.7369,45775.0
2016-07-25 12:10:00,36.95,36.95,36.87,36.87,29472.0,27.7444,27.7444,27.6843,27.6843,29472.0
2016-07-25 12:15:00,36.86,36.87,36.8,36.8,33163.0,27.6768,27.6843,27.6317,27.6317,33163.0
2016-07-25 12:20:00,36.82,36.91,36.82,36.89,37045.0,27.6467,27.7143,27.6467,27.6993,37045.0
2016-07-25 12:25:00,36.88,36.89,36.82,36.85,25981.0,27.6918,27.6993,27.6467,27.6693,25981.0
2016-07-25 12:30:00,36.85,36.86,36.76,36.78,45203.0,27.6693,27.6768,27.6017,27.6167,45203.0
2016-07-25 12:35:00,36.78,36.79,36.72,36.75,64224.0,27.6167,27.6242,27.5717,27.5942,64224.0
2016-07-25 12:40:00,36.76,36.82,36.74,36.8,32195.0,27.6017,27.6467,27.5867,27.6317,32195.0
2016-07-25 12:45:00,36.81,37.02,36.8,37.02,94665.0,27.6392,27.7969,27.6317,27.7969,94665.0
2016-07-25 12:50:00,37.02,37.02,36.89,36.97,35698.0,27.7969,27.7969,27.6993,27.7594,35698.0
2016-07-25 12:55:00,36.98,36.98,36.9,36.93,31954.0,27.7669,27.7669,27.7068,27.7293,31954.0
2016-07-25 13:00:00,36.93,36.97,36.89,36.96,33862.0,27.7293,27.7594,27.6993,27.7519,33862.0
2016-07-25 13:05:00,36.96,36.97,36.89,36.9,34044.0,27.7519,27.7594,27.6993,27.7068,34044.0
2016-07-25 13:10:00,36.91,36.91,36.84,36.84,44944.0,27.7143,27.7143,27.6618,27.6618,44944.0
2016-07-25 13:15:00,36.85,36.89,36.82,36.89,37678.0,27.6693,27.6993,27.6467,27.6993,37678.0
2016-07-25 13:20:00,36.89,36.91,36.88,36.89,22619.0,27.6993,27.7143,27.6918,27.6993,22619.0
2016-07-25 13:25:00,36.89,36.9,36.82,36.83,68524.0,27.6993,27.7068,27.6467,27.6543,68524.0
2016-07-25 13:30:00,36.82,36.85,36.82,36.82,55235.0,27.6467,27.6693,27.6467,27.6467,55235.0
2016-07-25 13:35:00,36.83,36.85,36.79,36.83,46154.0,27.6543,27.6693,27.6242,27.6543,46154.0
2016-07-25 13:40:00,36.83,36.84,36.8,36.81,47326.0,27.6543,27.6618,27.6317,27.6392,47326.0
2016-07-25 13:45:00,36.81,36.88,36.81,36.84,30859.0,27.6392,27.6918,27.6392,27.6618,30859.0
2016-07-25 13:50:00,36.84,36.85,36.77,36.78,37168.0,27.6618,27.6693,27.6092,27.6167,37168.0
2016-07-25 13:55:00,36.77,36.83,36.77,36.83,46835.0,27.6092,27.6543,27.6092,27.6543,46835.0
2016-07-25 14:00:00,36.83,36.91,36.83,36.91,35849.0,27.6543,27.7143,27.6543,27.7143,35849.0
2016-07-25 14:05:00,36.91,36.99,36.91,36.96,38904.0,27.7143,27.7744,27.7143,27.7519,38904.0
2016-07-25 14:10:00,36.96,36.96,36.9,36.92,36371.0,27.7519,27.7519,27.7068,27.7218,36371.0
2016-07-25 14:15:00,36.92,36.96,36.89,36.94,40567.0,27.7218,27.7519,27.6993,27.7369,40567.0
2016-07-25 14:20:00,36.94,37.05,36.94,37.02,32765.0,27.7369,27.8194,27.7369,27.7969,32765.0
2016-07-25 14:25:00,37.02,37.07,37.01,37.02,24758.0,27.7969,27.8345,27.7894,27.7969,24758.0
2016-07-25 14:30:00,37.03,37.06,37.01,37.02,15650.0,27.8044,27.827,27.7894,27.7969,15650.0
2016-07-25 14:35:00,37.02,37.04,36.97,36.98,15446.0,27.7969,27.8119,27.7594,27.7669,15446.0
2016-07-25 14:40:00,36.98,36.98,36.92,36.93,24400.0,27.7669,27.7669,27.7218,27.7293,24400.0
2016-07-25 14:45:00,36.94,36.96,36.91,36.94,28793.0,27.7369,27.7519,27.7143,27.7369,28793.0
2016-07-25 14:50:00,36.95,36.97,36.94,36.96,16470.0,27.7444,27.7594,27.7369,27.7519,16470.0
2016-07-25 14:55:00,36.96,36.97,36.93,36.95,22753.0,27.7519,27.7594,27.7293,27.7444,22753.0
2016-07-25 15:00:00,36.95,36.98,36.94,36.96,20178.0,27.7444,27.7669,27.7369,27.7519,20178.0
2016-07-25 15:05:00,36.95,36.97,36.91,36.94,28645.0,27.7444,27.7594,27.7143,27.7369,28645.0
2016-07-25 15:10:00,36.95,36.97,36.9,36.91,32650.0,27.7444,27.7594,27.7068,27.7143,32650.0
2016-07-25 15:15:00,36.91,36.94,36.91,36.93,24963.0,27.7143,27.7369,27.7143,27.7293,24963.0
2016-07-25 15:20:00,36.93,36.93,36.88,36.89,29779.0,27.7293,27.7293,27.6918,27.6993,29779.0
2016-07-25 15:25:00,36.89,36.92,36.88,36.88,48971.0,27.6993,27.7218,27.6918,27.6918,48971.0
2016-07-25 15:30:00,36.89,36.95,36.88,36.95,54142.0,27.6993,27.7444,27.6918,27.7444,54142.0
2016-07-25 15:35:00,36.95,37.0,36.94,37.0,90653.0,27.7444,27.7819,27.7369,27.7819,90653.0
2016-07-25 15:40:00,37.0,37.02,36.91,36.94,87525.0,27.7819,27.7969,27.7143,27.7369,87525.0
2016-07-25 15:45:00,36.94,36.95,36.88,36.9,115663.0,27.7369,27.7444,27.6918,27.7068,115663.0
2016-07-25 15:50:00,36.9,36.92,36.87,36.88,131750.0,27.7068,27.7218,27.6843,27.6918,131750.0
2016-07-25 15:55:00,36.89,36.97,36.85,36.9,560657.0,27.6993,27.7594,27.6693,27.7068,560657.0
2016-07-26 09:30:00,36.8,36.87,36.58,36.87,74869.0,27.6317,27.6843,27.4665,27.6843,74869.0
2016-07-26 09:35:00,36.85,37.22,36.76,37.15,53931.0,27.6693,27.9471,27.6017,27.8945,53931.0
2016-07-26 09:40:00,37.15,37.78,37.11,37.69,159044.0,27.8945,28.3676,27.8645,28.3,159044.0
2016-07-26 09:45:00,37.7,37.83,37.57,37.63,84224.0,28.3075,28.4051,28.2099,28.2549,84224.0
2016-07-26 09:50:00,37.62,37.73,37.52,37.6,87264.0,28.2474,28.33,28.1724,28.2324,87264.0
2016-07-26 09:55:00,37.62,37.71,37.57,37.68,54192.0,28.2474,28.315,28.2099,28.2925,54192.0
2016-07-26 10:00:00,37.66,37.88,37.65,37.87,59929.0,28.2775,28.4427,28.27,28.4352,59929.0
2016-07-26 10:05:00,37.87,37.88,37.73,37.78,53720.0,28.4352,28.4427,28.33,28.3676,53720.0
2016-07-26 10:10:00,37.78,37.81,37.72,37.77,78838.0,28.3676,28.3901,28.3225,28.3601,78838.0
2016-07-26 10:15:00,37.76,37.79,37.7,37.73,41443.0,28.3526,28.3751,28.3075,28.33,41443.0
2016-07-26 10:20:00,37.74,37.83,37.74,37.8,49155.0,28.3375,28.4051,28.3375,28.3826,49155.0
2016-07-26 10:25:00,37.81,37.87,37.79,37.83,83106.0,28.3901,28.4352,28.3751,28.4051,83106.0
2016-07-26 10:30:00,37.84,37.97,37.84,37.94,77451.0,28.4126,28.5102,28.4126,28.4877,77451.0
2016-07-26 10:35:00,37.95,37.98,37.85,37.89,51940.0,28.4952,28.5177,28.4201,28.4502,51940.0
2016-07-26 10:40:00,37.9,37.96,37.85,37.9,51961.0,28.4577,28.5027,28.4201,28.4577,51961.0
2016-07-26 10:45:00,37.9,37.98,37.88,37.91,53234.0,28.4577,28.5177,28.4427,28.4652,53234.0
2016-07-26 10:50:00,37.91,37.95,37.69,37.71,74109.0,28.4652,28.4952,28.3,28.315,74109.0
2016-07-26 10:55:00,37.7,37.7,37.55,37.58,76729.0,28.3075,28.3075,28.1949,28.2174,76729.0
2016-07-26 11:00:00,37.57,37.7,37.53,37.64,51322.0,28.2099,28.3075,28.1799,28.2625,51322.0
2016-07-26 11:05:00,37.63,37.64,37.43,37.5,79833.0,28.2549,28.2625,28.1048,28.1573,79833.0
2016-07-26 11:10:00,37.5,37.58,37.4,37.57,49891.0,28.1573,28.2174,28.0822,28.2099,49891.0
2016-07-26 11:15:00,37.57,37.75,37.56,37.73,58365.0,28.2099,28.3451,28.2024,28.33,58365.0
2016-07-26 11:20:00,37.73,37.81,37.65,37.7,28655.0,28.33,28.3901,28.27,28.3075,28655.0
2016-07-26 11:25:00,37.69,37.74,37.63,37.72,25264.0,28.3,28.3375,28.2549,28.3225,25264.0
2016-07-26 11:30:00,37.72,37.72,37.61,37.66,27655.0,28.3225,28.3225,28.2399,28.2775,27655.0
2016-07-26 11:35:00,37.67,37.83,37.67,37.78,28573.0,28.285,28.4051,28.285,28.3676,28573.0
2016-07-26 11:40:00,37.79,37.93,37.78,37.88,68266.0,28.3751,28.4802,28.3676,28.4427,68266.0
2016-07-26 11:45:00,37.87,37.96,37.85,37.85,36881.0,28.4352,28.5027,28.4201,28.4201,36881.0
2016-07-26 11:50:00,37.84,37.97,37.84,37.87,42541.0,28.4126,28.5102,28.4126,28.4352,42541.0
2016-07-26 11:55:00,37.88,37.91,37.83,37.85,28607.0,28.4427,28.4652,28.4051,28.4201,28607.0
2016-07-26 12:00:00,37.86,37.95,37.82,37.92,58922.0,28.4276,28.4952,28.3976,28.4727,58922.0
2016-07-26 12:05:00,37.93,37.99,37.9,37.98,38281.0,28.4802,28.5253,28.4577,28.5177,38281.0
2016-07-26 12:10:00,37.99,38.06,37.98,38.05,54740.0,28.5253,28.5778,28.5177,28.5703,54740.0
2016-07-26 12:15:00,38.05,38.09,38.0,38.07,36014.0,28.5703,28.6003,28.5328,28.5853,36014.0
2016-07-26 12:20:00,38.07,38.15,38.06,38.11,32062.0,28.5853,28.6454,28.5778,28.6154,32062.0
2016-07-26 12:25:00,38.11,38.17,38.11,38.14,40507.0,28.6154,28.6604,28.6154,28.6379,40507.0
2016-07-26 12:30:00,38.14,38.14,38.07,38.09,41539.0,28.6379,28.6379,28.5853,28.6003,41539.0
2016-07-26 12:35:00,38.1,38.1,38.02,38.07,45126.0,28.6079,28.6079,28.5478,28.5853,45126.0
2016-07-26 12:40:00,38.06,38.14,38.06,38.12,29135.0,28.5778,28.6379,28.5778,28.6229,29135.0
2016-07-26 12:45:00,38.11,38.12,38.05,38.09,29744.0,28.6154,28.6229,28.5703,28.6003,29744.0
2016-07-26 12:50:00,38.08,38.14,38.08,38.11,19965.0,28.5928,28.6379,28.5928,28.6154,19965.0
2016-07-26 12:55:00,38.1,38.12,38.04,38.07,27373.0,28.6079,28.6229,28.5628,28.5853,27373.0
2016-07-26 13:00:00,38.06,38.11,38.05,38.11,39972.0,28.5778,28.6154,28.5703,28.6154,39972.0
2016-07-26 13:05:00,38.12,38.23,38.11,38.17,55748.0,28.6229,28.7055,28.6154,28.6604,55748.0
2016-07-26 13:10:00,38.17,38.27,38.16,38.26,34120.0,28.6604,28.7355,28.6529,28.728,34120.0
2016-07-26 13:15:00,38.26,38.33,38.26,38.32,71282.0,28.728,28.7806,28.728,28.773,71282.0
2016-07-26 13:20:00,38.32,38.35,38.25,38.26,34149.0,28.773,28.7956,28.7205,28.728,34149.0
2016-07-26 13:25:00,38.26,38.37,38.23,38.36,44725.0,28.728,28.8106,28.7055,28.8031,44725.0
2016-07-26 13:30:00,38.36,38.37,38.23,38.29,209500.0,28.8031,28.8106,28.7055,28.7505,209500.0
2016-07-26 13:35:00,38.28,38.28,38.22,38.24,80922.0,28.743,28.743,28.698,28.713,80922.0
2016-07-26 13:40:00,38.23,38.25,38.19,38.21,66349.0,28.7055,28.7205,28.6754,28.6904,66349.0
2016-07-26 13:45:00,38.21,38.24,38.19,38.22,56717.0,28.6904,28.713,28.6754,28.698,56717.0
2016-07-26 13:50:00,38.22,38.23,38.18,38.2,54938.0,28.698,28.7055,28.6679,28.6829,54938.0
2016-07-26 13:55:00,38.21,38.27,38.2,38.24,49214.0,28.6904,28.7355,28.6829,28.713,49214.0
2016-07-26 14:00:00,38.25,38.32,38.23,38.28,89514.0,28.7205,28.773,28.7055,28.743,89514.0
2016-07-26 14:05:00,38.28,38.29,38.18,38.2,80644.0,28.743,28.7505,28.6679,28.6829,80644.0
2016-07-26 14:10:00,38.19,38.23,38.12,38.22,62687.0,28.6754,28.7055,28.6229,28.698,62687.0
2016-07-26 14:15:00,38.21,38.22,38.18,38.22,67274.0,28.6904,28.698,28.6679,28.698,67274.0
2016-07-26 14:20:00,38.23,38.34,38.22,38.3,64523.0,28.7055,28.7881,28.698,28.758,64523.0
2016-07-26 14:25:00,38.3,38.32,38.25,38.25,61956.0,28.758,28.773,28.7205,28.7205,61956.0
2016-07-26 14:30:00,38.26,38.27,38.17,38.23,69841.0,28.728,28.7355,28.6604,28.7055,69841.0
2016-07-26 14:35:00,38.23,38.31,38.22,38.29,39700.0,28.7055,28.7655,28.698,28.7505,39700.0
2016-07-26 14:40:00,38.29,38.4,38.28,38.37,40762.0,28.7505,28.8331,28.743,28.8106,40762.0
2016-07-26 14:45:00,38.36,38.43,38.32,38.41,31600.0,28.8031,28.8556,28.773,28.8406,31600.0
2016-07-26 14:50:00,38.42,38.47,38.4,38.47,38898.0,28.8481,28.8857,28.8331,28.8857,38898.0
2016-07-26 14:55:00,38.46,38.49,38.38,38.47,57308.0,28.8782,28.9007,28.8181,28.8857,57308.0
2016-07-26 15:00:00,38.48,38.48,38.43,38.43,51803.0,28.8932,28.8932,28.8556,28.8556,51803.0
2016-07-26 15:05:00,38.44,38.55,38.41,38.55,84077.0,28.8631,28.9457,28.8406,28.9457,84077.0
2016-07-26 15:10:00,38.54,38.59,38.51,38.56,70111.0,28.9382,28.9758,28.9157,28.9532,70111.0
2016-07-26 15:15:00,38.56,38.57,38.51,38.52,48280.0,28.9532,28.9608,28.9157,28.9232,48280.0
2016-07-26 15:20:00,38.52,38.63,38.5,38.61,54331.0,28.9232,29.0058,28.9082,28.9908,54331.0
2016-07-26 15:25:00,38.61,38.63,38.58,38.62,107645.0,28.9908,29.0058,28.9683,28.9983,107645.0
2016-07-26 15:30:00,38.62,38.63,38.55,38.59,69043.0,28.9983,29.0058,28.9457,28.9758,69043.0
2016-07-26 15:35:00,38.59,38.63,38.54,38.62,75503.0,28.9758,29.0058,28.9382,28.9983,75503.0
2016-07-26 15:40:00,38.62,38.67,38.57,38.66,131164.0,28.9983,29.0358,28.9608,29.0283,131164.0
2016-07-26 15:45:00,38.67,38.77,38.66,38.77,153917.0,29.0358,29.1109,29.0283,29.1109,153917.0
2016-07-26 15:50:00,38.76,38.77,38.63,38.64,208962.0,29.1034,29.1109,29.0058,29.0133,208962.0
2016-07-26 15:55:00,38.63,38.65,38.55,38.62,338981.0,29.0058,29.0208,28.9457,28.9983,338981.0
2016-07-27 09:30:00,38.66,38.66,38.17,38.22,284500.0,29.0283,29.0283,28.6604,28.698,284500.0
2016-07-27 09:35:00,38.21,38.45,38.19,38.41,78369.0,28.6904,28.8707,28.6754,28.8406,78369.0
2016-07-27 09:40:00,38.42,38.71,38.24,38.56,101751.0,28.8481,29.0659,28.713,28.9532,101751.0
2016-07-27 09:45:00,38.55,38.63,38.39,38.44,91804.0,28.9457,29.0058,28.8256,28.8631,91804.0
2016-07-27 09:50:00,38.44,38.82,38.42,38.73,125446.0,28.8631,29.1485,28.8481,29.0809,125446.0
2016-07-27 09:55:00,38.73,38.76,38.54,38.66,77775.0,29.0809,29.1034,28.9382,29.0283,77775.0
2016-07-27 10:00:00,38.66,38.75,38.55,38.68,68968.0,29.0283,29.0959,28.9457,29.0434,68968.0
2016-07-27 10:05:00,38.7,38.72,38.63,38.69,93844.0,29.0584,29.0734,29.0058,29.0509,93844.0
2016-07-27 10:10:00,38.68,38.8,38.64,38.79,80594.0,29.0434,29.1335,29.0133,29.1259,80594.0
2016-07-27 10:15:00,38.8,39.0,38.75,38.98,136783.0,29.1335,29.2836,29.0959,29.2686,136783.0
2016-07-27 10:20:00,38.97,38.99,38.86,38.97,45033.0,29.2611,29.2761,29.1785,29.2611,45033.0
2016-07-27 10:25:00,38.96,39.03,38.87,39.02,56351.0,29.2536,29.3062,29.186,29.2986,56351.0
2016-07-27 10:30:00,39.01,39.01,38.44,38.44,229034.0,29.2911,29.2911,28.8631,28.8631,229034.0
2016-07-27 10:35:00,38.44,38.48,38.16,38.2,190963.0,28.8631,28.8932,28.6529,28.6829,190963.0
2016-07-27 10:40:00,38.2,38.28,38.01,38.28,140349.0,28.6829,28.743,28.5403,28.743,140349.0
2016-07-27 10:45:00,38.27,38.28,37.86,37.86,102076.0,28.7355,28.743,28.4276,28.4276,102076.0
2016-07-27 10:50:00,37.87,38.15,37.83,38.05,96603.0,28.4352,28.6454,28.4051,28.5703,96603.0
2016-07-27 10:55:00,38.05,38.41,38.04,38.41,79968.0,28.5703,28.8406,28.5628,28.8406,79968.0
2016-07-27 11:00:00,38.4,38.43,38.22,38.33,71090.0,28.8331,28.8556,28.698,28.7806,71090.0
2016-07-27 11:05:00,38.34,38.47,38.29,38.29,75886.0,28.7881,28.8857,28.7505,28.7505,75886.0
2016-07-27 11:10:00,38.29,38.32,38.14,38.17,63760.0,28.7505,28.773,28.6379,28.6604,63760.0
2016-07-27 11:15:00,38.16,38.25,38.12,38.2,70692.0,28.6529,28.7205,28.6229,28.6829,70692.0
2016-07-27 11:20:00,38.19,38.21,38.05,38.08,62787.0,28.6754,28.6904,28.5703,28.5928,62787.0
2016-07-27 11:25:00,38.09,38.19,38.08,38.12,54621.0,28.6003,28.6754,28.5928,28.6229,54621.0
2016-07-27 11:30:00,38.13,38.13,38.02,38.1,52337.0,28.6304,28.6304,28.5478,28.6079,52337.0
2016-07-27 11:35:00,38.11,38.16,38.0,38.04,51610.0,28.6154,28.6529,28.5328,28.5628,51610.0
2016-07-27 11:40:00,38.04,38.04,37.87,37.91,52757.0,28.5628,28.5628,28.4352,28.4652,52757.0
2016-07-27 11:45:00,37.9,37.9,37.83,37.85,33734.0,28.4577,28.4577,28.4051,28.4201,33734.0
2016-07-27 11:50:00,37.86,37.92,37.79,37.88,43796.0,28.4276,28.4727,28.3751,28.4427,43796.0
2016-07-27 11:55:00,37.88,37.91,37.82,37.86,38189.0,28.4427,28.4652,28.3976,28.4276,38189.0
2016-07-27 12:00:00,37.86,37.94,37.81,37.81,64742.0,28.4276,28.4877,28.3901,28.3901,64742.0
2016-07-27 12:05:00,37.81,37.9,37.79,37.89,37446.0,28.3901,28.4577,28.3751,28.4502,37446.0
2016-07-27 12:10:00,37.89,37.95,37.87,37.93,50806.0,28.4502,28.4952,28.4352,28.4802,50806.0
2016-07-27 12:15:00,37.94,38.02,37.93,38.0,59547.0,28.4877,28.5478,28.4802,28.5328,59547.0
2016-07-27 12:20:00,38.01,38.03,37.96,37.98,76222.0,28.5403,28.5553,28.5027,28.5177,76222.0
2016-07-27 12:25:00,37.97,37.97,37.65,37.67,162882.0,28.5102,28.5102,28.27,28.285,162882.0
2016-07-27 12:30:00,37.68,37.9,37.67,37.88,45065.0,28.2925,28.4577,28.285,28.4427,45065.0
2016-07-27 12:35:00,37.88,38.01,37.85,38.01,39472.0,28.4427,28.5403,28.4201,28.5403,39472.0
2016-07-27 12:40:00,38.02,38.08,38.0,38.04,68918.0,28.5478,28.5928,28.5328,28.5628,68918.0
2016-07-27 12:45:00,38.03,38.14,38.03,38.14,60988.0,28.5553,28.6379,28.5553,28.6379,60988.0
2016-07-27 12:50:00,38.13,38.14,38.07,38.12,41446.0,28.6304,28.6379,28.5853,28.6229,41446.0
2016-07-27 12:55:00,38.13,38.13,38.07,38.09,45732.0,28.6304,28.6304,28.5853,28.6003,45732.0
2016-07-27 13:00:00,38.09,38.1,37.95,38.01,52764.0,28.6003,28.6079,28.4952,28.5403,52764.0
2016-07-27 13:05:00,38.01,38.08,37.96,38.07,42145.0,28.5403,28.5928,28.5027,28.5853,42145.0
2016-07-27 13:10:00,38.06,38.08,37.99,38.01,35390.0,28.5778,28.5928,28.5253,28.5403,35390.0
2016-07-27 13:15:00,38.01,38.04,37.94,37.95,28028.0,28.5403,28.5628,28.4877,28.4952,28028.0
2016-07-27 13:20:00,37.95,37.96,37.87,37.96,36057.0,28.4952,28.5027,28.4352,28.5027,36057.0
2016-07-27 13:25:00,37.97,38.08,37.96,38.05,33616.0,28.5102,28.5928,28.5027,28.5703,33616.0
2016-07-27 13:30:00,38.05,38.07,38.01,38.04,26653.0,28.5703,28.5853,28.5403,28.5628,26653.0
2016-07-27 13:35:00,38.04,38.05,37.98,38.0,49233.0,28.5628,28.5703,28.5177,28.5328,49233.0
2016-07-27 13:40:00,38.0,38.04,37.98,38.04,36163.0,28.5328,28.5628,28.5177,28.5628,36163.0
2016-07-27 13:45:00,38.04,38.07,38.01,38.02,22964.0,28.5628,28.5853,28.5403,28.5478,22964.0
2016-07-27 13:50:00,38.02,38.06,37.98,37.99,26922.0,28.5478,28.5778,28.5177,28.5253,26922.0
2016-07-27 13:55:00,37.99,38.0,37.92,37.98,33703.0,28.5253,28.5328,28.4727,28.5177,33703.0
2016-07-27 14:00:00,37.96,38.14,37.83,38.03,62863.0,28.5027,28.6379,28.4051,28.5553,62863.0
2016-07-27 14:05:00,38.0,38.03,37.85,37.86,48887.0,28.5328,28.5553,28.4201,28.4276,48887.0
2016-07-27 14:10:00,37.86,37.92,37.77,37.79,62017.0,28.4276,28.4727,28.3601,28.3751,62017.0
2016-07-27 14:15:00,37.79,38.04,37.78,38.0,60867.0,28.3751,28.5628,28.3676,28.5328,60867.0
2016-07-27 14:20:00,38.0,38.05,37.99,38.03,36010.0,28.5328,28.5703,28.5253,28.5553,36010.0
2016-07-27 14:25:00,38.03,38.04,37.93,37.95,49316.0,28.5553,28.5628,28.4802,28.4952,49316.0
2016-07-27 14:30:00,37.95,37.97,37.87,37.9,37159.0,28.4952,28.5102,28.4352,28.4577,37159.0
2016-07-27 14:35:00,37.91,37.99,37.88,37.88,66369.0,28.4652,28.5253,28.4427,28.4427,66369.0
2016-07-27 14:40:00,37.88,37.89,37.8,37.86,56652.0,28.4427,28.4502,28.3826,28.4276,56652.0
2016-07-27 14:45:00,37.85,37.85,37.74,37.78,63150.0,28.4201,28.4201,28.3375,28.3676,63150.0
2016-07-27 14:50:00,37.78,37.81,37.76,37.8,63183.0,28.3676,28.3901,28.3526,28.3826,63183.0
2016-07-27 14:55:00,37.81,37.87,37.75,37.8,86751.0,28.3901,28.4352,28.3451,28.3826,86751.0
2016-07-27 15:00:00,37.81,37.95,37.81,37.93,83313.0,28.3901,28.4952,28.3901,28.4802,83313.0
2016-07-27 15:05:00,37.94,38.02,37.92,37.92,71416.0,28.4877,28.5478,28.4727,28.4727,71416.0
2016-07-27 15:10:00,37.93,37.97,37.9,37.95,59945.0,28.4802,28.5102,28.4577,28.4952,59945.0
2016-07-27 15:15:00,37.96,38.1,37.95,38.09,86417.0,28.5027,28.6079,28.4952,28.6003,86417.0
2016-07-27 15:20:00,38.1,38.1,37.99,38.01,71117.0,28.6079,28.6079,28.5253,28.5403,71117.0
2016-07-27 15:25:00,38.0,38.0,37.88,37.88,110661.0,28.5328,28.5328,28.4427,28.4427,110661.0
2016-07-27 15:30:00,37.89,37.95,37.88,37.94,132315.0,28.4502,28.4952,28.4427,28.4877,132315.0
2016-07-27 15:35:00,37.94,37.97,37.92,37.97,170374.0,28.4877,28.5102,28.4727,28.5102,170374.0
2016-07-27 15:40:00,37.97,37.99,37.83,37.84,227936.0,28.5102,28.5253,28.4051,28.4126,227936.0
2016-07-27 15:45:00,37.84,37.84,37.75,37.76,138030.0,28.4126,28.4126,28.3451,28.3526,138030.0
2016-07-27 15:50:00,37.77,37.9,37.76,37.89,207425.0,28.3601,28.4577,28.3526,28.4502,207425.0
2016-07-27 15:55:00,37.88,37.89,37.75,37.84,404528.0,28.4427,28.4502,28.3451,28.4126,404528.0
2016-07-28 09:30:00,38.22,38.9,38.16,38.9,209387.0,28.698,29.2085,28.6529,29.2085,209387.0
2016-07-28 09:35:00,38.92,38.95,38.08,38.11,107014.0,29.2236,29.2461,28.5928,28.6154,107014.0
2016-07-28 09:40:00,38.09,38.27,37.02,37.34,225640.0,28.6003,28.7355,27.7969,28.0372,225640.0
2016-07-28 09:45:00,37.32,38.18,37.32,38.03,94935.0,28.0222,28.6679,28.0222,28.5553,94935.0
2016-07-28 09:50:00,38.09,38.52,38.04,38.49,115700.0,28.6003,28.9232,28.5628,28.9007,115700.0
2016-07-28 09:55:00,38.47,38.54,38.38,38.43,92018.0,28.8857,28.9382,28.8181,28.8556,92018.0
2016-07-28 10:00:00,38.47,38.58,38.13,38.14,150536.0,28.8857,28.9683,28.6304,28.6379,150536.0
2016-07-28 10:05:00,38.17,38.22,37.91,37.92,87564.0,28.6604,28.698,28.4652,28.4727,87564.0
2016-07-28 10:10:00,37.9,38.26,37.87,37.89,158147.0,28.4577,28.728,28.4352,28.4502,158147.0
2016-07-28 10:15:00,37.93,38.0,37.73,37.81,72295.0,28.4802,28.5328,28.33,28.3901,72295.0
2016-07-28 10:20:00,37.77,37.9,37.69,37.85,79827.0,28.3601,28.4577,28.3,28.4201,79827.0
2016-07-28 10:25:00,37.85,38.09,37.85,38.05,138912.0,28.4201,28.6003,28.4201,28.5703,138912.0
2016-07-28 10:30:00,38.06,38.61,38.04,38.59,103904.0,28.5778,28.9908,28.5628,28.9758,103904.0
2016-07-28 10:35:00,38.6,38.61,38.29,38.42,114773.0,28.9833,28.9908,28.7505,28.8481,114773.0
2016-07-28 10:40:00,38.43,38.5,38.29,38.45,80001.0,28.8556,28.9082,28.7505,28.8707,80001.0
2016-07-28 10:45:00,38.43,38.48,38.18,38.34,62206.0,28.8556,28.8932,28.6679,28.7881,62206.0
2016-07-28 10:50:00,38.35,38.41,38.15,38.18,36622.0,28.7956,28.8406,28.6454,28.6679,36622.0
2016-07-28 10:55:00,38.18,38.27,38.11,38.19,53308.0,28.6679,28.7355,28.6154,28.6754,53308.0
2016-07-28 11:00:00,38.18,38.38,38.18,38.31,40931.0,28.6679,28.8181,28.6679,28.7655,40931.0
2016-07-28 11:05:00,38.28,38.33,38.2,38.23,52433.0,28.743,28.7806,28.6829,28.7055,52433.0
2016-07-28 11:10:00,38.24,38.31,38.14,38.29,31832.0,28.713,28.7655,28.6379,28.7505,31832.0
2016-07-28 11:15:00,38.27,38.48,38.25,38.43,57505.0,28.7355,28.8932,28.7205,28.8556,57505.0
2016-07-28 11:20:00,38.41,38.44,38.33,38.39,42104.0,28.8406,28.8631,28.7806,28.8256,42104.0
2016-07-28 11:25:00,38.4,38.54,38.39,38.43,54175.0,28.8331,28.9382,28.8256,28.8556,54175.0
2016-07-28 11:30:00,38.43,38.46,38.27,38.27,46565.0,28.8556,28.8782,28.7355,28.7355,46565.0
2016-07-28 11:35:00,38.28,38.35,38.24,38.34,45439.0,28.743,28.7956,28.713,28.7881,45439.0
2016-07-28 11:40:00,38.33,38.36,38.2,38.23,61356.0,28.7806,28.8031,28.6829,28.7055,61356.0
2016-07-28 11:45:00,38.23,38.23,38.14,38.2,33422.0,28.7055,28.7055,28.6379,28.6829,33422.0
2016-07-28 11:50:00,38.21,38.26,38.05,38.09,59995.0,28.6904,28.728,28.5703,28.6003,59995.0
2016-07-28 11:55:00,38.09,38.26,38.09,38.23,52274.0,28.6003,28.728,28.6003,28.7055,52274.0
2016-07-28 12:00:00,38.21,38.31,38.17,38.28,32999.0,28.6904,28.7655,28.6604,28.743,32999.0
2016-07-28 12:05:00,38.3,38.3,38.09,38.15,44126.0,28.758,28.758,28.6003,28.6454,44126.0
2016-07-28 12:10:00,38.15,38.22,38.1,38.2,41056.0,28.6454,28.698,28.6079,28.6829,41056.0
2016-07-28 12:15:00,38.2,38.23,38.14,38.16,25911.0,28.6829,28.7055,28.6379,28.6529,25911.0
2016-07-28 12:20:00,38.15,38.18,38.07,38.07,27037.0,28.6454,28.6679,28.5853,28.5853,27037.0
2016-07-28 12:25:00,38.08,38.16,38.02,38.15,32527.0,28.5928,28.6529,28.5478,28.6454,32527.0
2016-07-28 12:30:00,38.15,38.19,38.11,38.15,47367.0,28.6454,28.6754,28.6154,28.6454,47367.0
2016-07-28 12:35:00,38.15,38.16,38.05,38.05,33560.0,28.6454,28.6529,28.5703,28.5703,33560.0
2016-07-28 12:40:00,38.04,38.14,38.01,38.13,54807.0,28.5628,28.6379,28.5403,28.6304,54807.0
2016-07-28 12:45:00,38.13,38.23,38.12,38.14,34026.0,28.6304,28.7055,28.6229,28.6379,34026.0
2016-07-28 12:50:00,38.14,38.2,38.13,38.15,29528.0,28.6379,28.6829,28.6304,28.6454,29528.0
2016-07-28 12:55:00,38.15,38.2,38.1,38.2,36789.0,28.6454,28.6829,28.6079,28.6829,36789.0
2016-07-28 13:00:00,38.19,38.19,38.09,38.15,36309.0,28.6754,28.6754,28.6003,28.6454,36309.0
2016-07-28 13:05:00,38.15,38.21,38.13,38.2,37902.0,28.6454,28.6904,28.6304,28.6829,37902.0
2016-07-28 13:10:00,38.2,38.24,38.11,38.12,37594.0,28.6829,28.713,28.6154,28.6229,37594.0
2016-07-28 13:15:00,38.12,38.16,38.05,38.06,55052.0,28.6229,28.6529,28.5703,28.5778,55052.0
2016-07-28 13:20:00,38.05,38.08,37.99,38.08,23380.0,28.5703,28.5928,28.5253,28.5928,23380.0
2016-07-28 13:25:00,38.08,38.14,38.03,38.12,28096.0,28.5928,28.6379,28.5553,28.6229,28096.0
2016-07-28 13:30:00,38.13,38.15,38.1,38.11,35150.0,28.6304,28.6454,28.6079,28.6154,35150.0
2016-07-28 13:35:00,38.11,38.16,38.1,38.1,35609.0,28.6154,28.6529,28.6079,28.6079,35609.0
2016-07-28 13:40:00,38.11,38.14,38.04,38.05,36289.0,28.6154,28.6379,28.5628,28.5703,36289.0
2016-07-28 13:45:00,38.06,38.15,38.03,38.14,40610.0,28.5778,28.6454,28.5553,28.6379,40610.0
2016-07-28 13:50:00,38.14,38.17,38.04,38.09,68449.0,28.6379,28.6604,28.5628,28.6003,68449.0
2016-07-28 13:55:00,38.09,38.17,38.09,38.15,38432.0,28.6003,28.6604,28.6003,28.6454,38432.0
2016-07-28 14:00:00,38.16,38.19,38.1,38.13,44349.0,28.6529,28.6754,28.6079,28.6304,44349.0
2016-07-28 14:05:00,38.12,38.21,38.11,38.19,43130.0,28.6229,28.6904,28.6154,28.6754,43130.0
2016-07-28 14:10:00,38.19,38.21,38.1,38.1,37778.0,28.6754,28.6904,28.6079,28.6079,37778.0
2016-07-28 14:15:00,38.1,38.31,38.1,38.27,79096.0,28.6079,28.7655,28.6079,28.7355,79096.0
2016-07-28 14:20:00,38.26,38.34,38.23,38.33,42277.0,28.728,28.7881,28.7055,28.7806,42277.0
2016-07-28 14:25:00,38.34,38.36,38.14,38.16,42167.0,28.7881,28.8031,28.6379,28.6529,42167.0
2016-07-28 14:30:00,38.16,38.21,38.15,38.16,33905.0,28.6529,28.6904,28.6454,28.6529,33905.0
2016-07-28 14:35:00,38.17,38.23,38.16,38.22,42529.0,28.6604,28.7055,28.6529,28.698,42529.0
2016-07-28 14:40:00,38.2,38.36,38.19,38.35,162754.0,28.6829,28.8031,28.6754,28.7956,162754.0
2016-07-28 14:45:00,38.35,38.4,38.28,38.31,54752.0,28.7956,28.8331,28.743,28.7655,54752.0
2016-07-28 14:50:00,38.32,38.33,38.26,38.28,35229.0,28.773,28.7806,28.728,28.743,35229.0
2016-07-28 14:55:00,38.29,38.29,38.13,38.14,39054.0,28.7505,28.7505,28.6304,28.6379,39054.0
2016-07-28 15:00:00,38.15,38.23,38.13,38.14,43290.0,28.6454,28.7055,28.6304,28.6379,43290.0
2016-07-28 15:05:00,38.13,38.19,38.09,38.12,194643.0,28.6304,28.6754,28.6003,28.6229,194643.0
2016-07-28 15:10:00,38.13,38.16,38.12,38.14,93805.0,28.6304,28.6529,28.6229,28.6379,93805.0
2016-07-28 15:15:00,38.14,38.19,38.13,38.17,66633.0,28.6379,28.6754,28.6304,28.6604,66633.0
2016-07-28 15:20:00,38.17,38.22,38.15,38.17,44623.0,28.6604,28.698,28.6454,28.6604,44623.0
2016-07-28 15:25:00,38.17,38.18,38.08,38.08,182513.0,28.6604,28.6679,28.5928,28.5928,182513.0
2016-07-28 15:30:00,38.09,38.15,38.07,38.13,80694.0,28.6003,28.6454,28.5853,28.6304,80694.0
2016-07-28 15:35:00,38.13,38.16,38.11,38.15,99700.0,28.6304,28.6529,28.6154,28.6454,99700.0
2016-07-28 15:40:00,38.15,38.25,38.14,38.22,124027.0,28.6454,28.7205,28.6379,28.698,124027.0
2016-07-28 15:45:00,38.22,38.27,38.22,38.25,93569.0,28.698,28.7355,28.698,28.7205,93569.0
2016-07-28 15:50:00,38.25,38.25,38.11,38.12,147312.0,28.7205,28.7205,28.6154,28.6229,147312.0
2016-07-28 15:55:00,38.12,38.19,38.11,38.16,247543.0,28.6229,28.6754,28.6154,28.6529,247543.0
2016-07-29 09:30:00,38.01,38.17,37.71,37.72,74224.0,28.5403,28.6604,28.315,28.3225,74224.0
2016-07-29 09:35:00,37.72,38.0,37.66,37.97,31371.0,28.3225,28.5328,28.2775,28.5102,31371.0
2016-07-29 09:40:00,37.94,38.12,37.94,38.09,25650.0,28.4877,28.6229,28.4877,28.6003,25650.0
2016-07-29 09:45:00,38.09,38.14,37.79,37.84,51005.0,28.6003,28.6379,28.3751,28.4126,51005.0
2016-07-29 09:50:00,37.86,37.97,37.78,37.79,49268.0,28.4276,28.5102,28.3676,28.3751,49268.0
2016-07-29 09:55:00,37.78,37.94,37.75,37.91,43003.0,28.3676,28.4877,28.3451,28.4652,43003.0
2016-07-29 10:00:00,37.91,38.0,37.78,37.8,75129.0,28.4652,28.5328,28.3676,28.3826,75129.0
2016-07-29 10:05:00,37.79,37.82,37.76,37.82,56965.0,28.3751,28.3976,28.3526,28.3976,56965.0
2016-07-29 10:10:00,37.82,37.89,37.63,37.84,107376.0,28.3976,28.4502,28.2549,28.4126,107376.0
2016-07-29 10:15:00,37.83,37.98,37.78,37.87,44098.0,28.4051,28.5177,28.3676,28.4352,44098.0
2016-07-29 10:20:00,37.88,38.02,37.87,37.99,68092.0,28.4427,28.5478,28.4352,28.5253,68092.0
2016-07-29 10:25:00,38.0,38.14,37.95,38.12,142078.0,28.5328,28.6379,28.4952,28.6229,142078.0
2016-07-29 10:30:00,38.13,38.25,38.09,38.24,79927.0,28.6304,28.7205,28.6003,28.713,79927.0
2016-07-29 10:35:00,38.23,38.31,38.13,38.3,63667.0,28.7055,28.7655,28.6304,28.758,63667.0
2016-07-29 10:40:00,38.29,38.34,38.22,38.25,48940.0,28.7505,28.7881,28.698,28.7205,48940.0
2016-07-29 10:45:00,38.25,38.5,38.25,38.48,59198.0,28.7205,28.9082,28.7205,28.8932,59198.0
2016-07-29 10:50:00,38.49,38.6,38.44,38.44,57516.0,28.9007,28.9833,28.8631,28.8631,57516.0
2016-07-29 10:55:00,38.45,38.66,38.44,38.57,54682.0,28.8707,29.0283,28.8631,28.9608,54682.0
2016-07-29 11:00:00,38.57,38.63,38.52,38.53,83469.0,28.9608,29.0058,28.9232,28.9307,83469.0
2016-07-29 11:05:00,38.53,38.77,38.51,38.68,121462.0,28.9307,29.1109,28.9157,29.0434,121462.0
2016-07-29 11:10:00,38.69,38.88,38.69,38.86,95315.0,29.0509,29.1935,29.0509,29.1785,95315.0
2016-07-29 11:15:00,38.85,38.9,38.77,38.84,78531.0,29.171,29.2085,29.1109,29.1635,78531.0
2016-07-29 11:20:00,38.84,38.84,38.68,38.8,101759.0,29.1635,29.1635,29.0434,29.1335,101759.0
2016-07-29 11:25:00,38.81,38.91,38.8,38.8,62507.0,29.141,29.2161,29.1335,29.1335,62507.0
2016-07-29 11:30:00,38.8,38.86,38.71,38.83,68976.0,29.1335,29.1785,29.0659,29.156,68976.0
2016-07-29 11:35:00,38.84,38.91,38.7,38.77,150797.0,29.1635,29.2161,29.0584,29.1109,150797.0
2016-07-29 11:40:00,38.76,38.95,38.76,38.95,84879.0,29.1034,29.2461,29.1034,29.2461,84879.0
2016-07-29 11:45:00,38.95,38.96,38.76,38.8,69949.0,29.2461,29.2536,29.1034,29.1335,69949.0
2016-07-29 11:50:00,38.8,38.9,38.76,38.83,69116.0,29.1335,29.2085,29.1034,29.156,69116.0
2016-07-29 11:55:00,38.84,38.92,38.81,38.85,69176.0,29.1635,29.2236,29.141,29.171,69176.0
2016-07-29 12:00:00,38.86,38.97,38.8,38.97,96645.0,29.1785,29.2611,29.1335,29.2611,96645.0
2016-07-29 12:05:00,38.97,39.05,38.96,39.0,66060.0,29.2611,29.3212,29.2536,29.2836,66060.0
2016-07-29 12:10:00,38.99,39.07,38.94,38.94,47691.0,29.2761,29.3362,29.2386,29.2386,47691.0
2016-07-29 12:15:00,38.94,39.03,38.93,38.97,38399.0,29.2386,29.3062,29.2311,29.2611,38399.0
2016-07-29 12:20:00,38.97,38.98,38.87,38.9,53432.0,29.2611,29.2686,29.186,29.2085,53432.0
2016-07-29 12:25:00,38.89,38.93,38.81,38.81,60596.0,29.201,29.2311,29.141,29.141,60596.0
2016-07-29 12:30:00,38.82,38.92,38.81,38.86,69201.0,29.1485,29.2236,29.141,29.1785,69201.0
2016-07-29 12:35:00,38.87,38.93,38.78,38.8,75906.0,29.186,29.2311,29.1184,29.1335,75906.0
2016-07-29 12:40:00,38.8,38.8,38.63,38.63,77512.0,29.1335,29.1335,29.0058,29.0058,77512.0
2016-07-29 12:45:00,38.63,38.71,38.59,38.65,50248.0,29.0058,29.0659,28.9758,29.0208,50248.0
2016-07-29 12:50:00,38.65,38.75,38.62,38.72,58720.0,29.0208,29.0959,28.9983,29.0734,58720.0
2016-07-29 12:55:00,38.72,38.8,38.68,38.73,32640.0,29.0734,29.1335,29.0434,29.0809,32640.0
2016-07-29 13:00:00,38.71,38.83,38.71,38.8,41929.0,29.0659,29.156,29.0659,29.1335,41929.0
2016-07-29 13:05:00,38.81,38.88,38.77,38.85,53555.0,29.141,29.1935,29.1109,29.171,53555.0
2016-07-29 13:10:00,38.84,38.93,38.84,38.92,58256.0,29.1635,29.2311,29.1635,29.2236,58256.0
2016-07-29 13:15:00,38.91,38.92,38.84,38.84,41413.0,29.2161,29.2236,29.1635,29.1635,41413.0
2016-07-29 13:20:00,38.83,38.89,38.78,38.86,66041.0,29.156,29.201,29.1184,29.1785,66041.0
2016-07-29 13:25:00,38.87,38.9,38.85,38.89,44456.0,29.186,29.2085,29.171,29.201,44456.0
2016-07-29 13:30:00,38.89,38.96,38.88,38.93,48903.0,29.201,29.2536,29.1935,29.2311,48903.0
2016-07-29 13:35:00,38.93,38.96,38.89,38.89,59551.0,29.2311,29.2536,29.201,29.201,59551.0
2016-07-29 13:40:00,38.89,38.91,38.79,38.83,242100.0,29.201,29.2161,29.1259,29.156,242100.0
2016-07-29 13:45:00,38.82,39.06,38.8,39.05,388648.0,29.1485,29.3287,29.1335,29.3212,388648.0
2016-07-29 13:50:00,39.06,39.16,39.06,39.16,65968.0,29.3287,29.4038,29.3287,29.4038,65968.0
2016-07-29 13:55:00,39.16,39.25,39.14,39.2,45653.0,29.4038,29.4713,29.3887,29.4338,45653.0
2016-07-29 14:00:00,39.19,39.19,39.11,39.17,48117.0,29.4263,29.4263,29.3662,29.4113,48117.0
2016-07-29 14:05:00,39.17,39.19,39.09,39.16,51397.0,29.4113,29.4263,29.3512,29.4038,51397.0
2016-07-29 14:10:00,39.16,39.18,39.1,39.14,47202.0,29.4038,29.4188,29.3587,29.3887,47202.0
2016-07-29 14:15:00,39.13,39.23,39.13,39.22,60477.0,29.3812,29.4563,29.3812,29.4488,60477.0
2016-07-29 14:20:00,39.23,39.26,39.18,39.25,54473.0,29.4563,29.4789,29.4188,29.4713,54473.0
2016-07-29 14:25:00,39.25,39.31,39.21,39.29,59326.0,29.4713,29.5164,29.4413,29.5014,59326.0
2016-07-29 14:30:00,39.28,39.28,39.2,39.21,74933.0,29.4939,29.4939,29.4338,29.4413,74933.0
2016-07-29 14:35:00,39.2,39.23,39.15,39.2,48225.0,29.4338,29.4563,29.3963,29.4338,48225.0
2016-07-29 14:40:00,39.2,39.22,39.15,39.17,59363.0,29.4338,29.4488,29.3963,29.4113,59363.0
2016-07-29 14:45:00,39.17,39.21,39.12,39.13,78060.0,29.4113,29.4413,29.3737,29.3812,78060.0
2016-07-29 14:50:00,39.12,39.21,39.12,39.18,88597.0,29.3737,29.4413,29.3737,29.4188,88597.0
2016-07-29 14:55:00,39.19,39.28,39.18,39.25,50556.0,29.4263,29.4939,29.4188,29.4713,50556.0
2016-07-29 15:00:00,39.26,39.26,39.2,39.23,89233.0,29.4789,29.4789,29.4338,29.4563,89233.0
2016-07-29 15:05:00,39.23,39.32,39.18,39.31,80754.0,29.4563,29.5239,29.4188,29.5164,80754.0
2016-07-29 15:10:00,39.32,39.4,39.31,39.36,82832.0,29.5239,29.584,29.5164,29.5539,82832.0
2016-07-29 15:15:00,39.35,39.42,39.34,39.4,83234.0,29.5464,29.599,29.5389,29.584,83234.0
2016-07-29 15:20:00,39.4,39.43,39.38,39.38,287899.0,29.584,29.6065,29.569,29.569,287899.0
2016-07-29 15:25:00,39.39,39.45,39.38,39.45,68491.0,29.5765,29.6215,29.569,29.6215,68491.0
2016-07-29 15:30:00,39.45,39.45,39.41,39.44,93945.0,29.6215,29.6215,29.5915,29.614,93945.0
2016-07-29 15:35:00,39.44,39.44,39.37,39.42,166109.0,29.614,29.614,29.5614,29.599,166109.0
2016-07-29 15:40:00,39.41,39.49,39.41,39.48,262592.0,29.5915,29.6516,29.5915,29.644,262592.0
2016-07-29 15:45:00,39.47,39.61,39.45,39.56,224702.0,29.6365,29.7417,29.6215,29.7041,224702.0
2016-07-29 15:50:00,39.55,39.56,39.46,39.47,306390.0,29.6966,29.7041,29.629,29.6365,306390.0
2016-07-29 15:55:00,39.46,39.47,39.37,39.38,779894.0,29.629,29.6365,29.5614,29.569,779894.0
2016-08-01 09:30:00,39.13,39.57,39.01,39.1,98003.0,29.3812,29.7116,29.2911,29.3587,98003.0
2016-08-01 09:35:00,39.15,39.21,39.01,39.19,69159.0,29.3963,29.4413,29.2911,29.4263,69159.0
2016-08-01 09:40:00,39.21,39.32,39.11,39.24,73517.0,29.4413,29.5239,29.3662,29.4638,73517.0
2016-08-01 09:45:00,39.27,39.43,39.14,39.2,43373.0,29.4864,29.6065,29.3887,29.4338,43373.0
2016-08-01 09:50:00,39.19,39.33,39.09,39.11,82016.0,29.4263,29.5314,29.3512,29.3662,82016.0
2016-08-01 09:55:00,39.11,39.2,38.91,39.2,411559.0,29.3662,29.4338,29.2161,29.4338,411559.0
2016-08-01 10:00:00,39.2,39.2,38.94,39.02,54228.0,29.4338,29.4338,29.2386,29.2986,54228.0
2016-08-01 10:05:00,39.0,39.35,38.92,39.29,91578.0,29.2836,29.5464,29.2236,29.5014,91578.0
2016-08-01 10:10:00,39.29,39.4,39.18,39.3,42155.0,29.5014,29.584,29.4188,29.5089,42155.0
2016-08-01 10:15:00,39.3,39.46,39.28,39.33,59395.0,29.5089,29.629,29.4939,29.5314,59395.0
2016-08-01 10:20:00,39.33,39.33,39.07,39.1,32264.0,29.5314,29.5314,29.3362,29.3587,32264.0
2016-08-01 10:25:00,39.1,39.13,39.0,39.1,27532.0,29.3587,29.3812,29.2836,29.3587,27532.0
2016-08-01 10:30:00,39.11,39.23,39.08,39.15,40484.0,29.3662,29.4563,29.3437,29.3963,40484.0
2016-08-01 10:35:00,39.14,39.16,38.99,39.0,41197.0,29.3887,29.4038,29.2761,29.2836,41197.0
2016-08-01 10:40:00,39.0,39.16,38.99,39.16,39848.0,29.2836,29.4038,29.2761,29.4038,39848.0
2016-08-01 10:45:00,39.14,39.25,39.1,39.19,59257.0,29.3887,29.4713,29.3587,29.4263,59257.0
2016-08-01 10:50:00,39.2,39.4,39.2,39.33,93896.0,29.4338,29.584,29.4338,29.5314,93896.0
2016-08-01 10:55:00,39.34,39.36,39.23,39.27,37669.0,29.5389,29.5539,29.4563,29.4864,37669.0
2016-08-01 11:00:00,39.26,39.38,39.14,39.36,196920.0,29.4789,29.569,29.3887,29.5539,196920.0
2016-08-01 11:05:00,39.37,39.46,39.31,39.39,116206.0,29.5614,29.629,29.5164,29.5765,116206.0
2016-08-01 11:10:00,39.39,39.44,39.27,39.34,94189.0,29.5765,29.614,29.4864,29.5389,94189.0
2016-08-01 11:15:00,39.35,39.35,39.17,39.17,49651.0,29.5464,29.5464,29.4113,29.4113,49651.0
2016-08-01 11:20:00,39.17,39.26,39.13,39.13,71641.0,29.4113,29.4789,29.3812,29.3812,71641.0
2016-08-01 11:25:00,39.14,39.16,38.82,38.83,82924.0,29.3887,29.4038,29.1485,29.156,82924.0
2016-08-01 11:30:00,38.85,38.91,38.8,38.89,79066.0,29.171,29.2161,29.1335,29.201,79066.0
2016-08-01 11:35:00,38.9,38.91,38.84,38.88,100498.0,29.2085,29.2161,29.1635,29.1935,100498.0
2016-08-01 11:40:00,38.87,38.88,38.74,38.86,99403.0,29.186,29.1935,29.0884,29.1785,99403.0
2016-08-01 11:45:00,38.87,39.01,38.87,38.96,60736.0,29.186,29.2911,29.186,29.2536,60736.0
2016-08-01 11:50:00,38.96,38.99,38.88,38.98,76140.0,29.2536,29.2761,29.1935,29.2686,76140.0
2016-08-01 11:55:00,38.98,39.02,38.93,38.96,242980.0,29.2686,29.2986,29.2311,29.2536,242980.0
2016-08-01 12:00:00,38.96,39.02,38.94,38.98,112239.0,29.2536,29.2986,29.2386,29.2686,112239.0
2016-08-01 12:05:00,38.98,39.02,38.93,38.94,139576.0,29.2686,29.2986,29.2311,29.2386,139576.0
2016-08-01 12:10:00,38.94,38.94,38.63,38.63,122970.0,29.2386,29.2386,29.0058,29.0058,122970.0
2016-08-01 12:15:00,38.64,38.73,38.6,38.71,58194.0,29.0133,29.0809,28.9833,29.0659,58194.0
2016-08-01 12:20:00,38.71,38.71,38.54,38.63,75261.0,29.0659,29.0659,28.9382,29.0058,75261.0
2016-08-01 12:25:00,38.63,38.65,38.59,38.61,84559.0,29.0058,29.0208,28.9758,28.9908,84559.0
2016-08-01 12:30:00,38.61,38.67,38.57,38.61,110105.0,28.9908,29.0358,28.9608,28.9908,110105.0
2016-08-01 12:35:00,38.6,38.74,38.6,38.7,66747.0,28.9833,29.0884,28.9833,29.0584,66747.0
2016-08-01 12:40:00,38.7,38.71,38.67,38.69,47590.0,29.0584,29.0659,29.0358,29.0509,47590.0
2016-08-01 12:45:00,38.69,38.71,38.63,38.68,47109.0,29.0509,29.0659,29.0058,29.0434,47109.0
2016-08-01 12:50:00,38.68,38.76,38.65,38.76,58839.0,29.0434,29.1034,29.0208,29.1034,58839.0
2016-08-01 12:55:00,38.77,38.77,38.67,38.73,39757.0,29.1109,29.1109,29.0358,29.0809,39757.0
2016-08-01 13:00:00,38.74,38.76,38.71,38.73,55505.0,29.0884,29.1034,29.0659,29.0809,55505.0
2016-08-01 13:05:00,38.74,38.79,38.69,38.79,61453.0,29.0884,29.1259,29.0509,29.1259,61453.0
2016-08-01 13:10:00,38.79,38.83,38.75,38.8,55702.0,29.1259,29.156,29.0959,29.1335,55702.0
2016-08-01 13:15:00,38.81,38.92,38.81,38.91,61920.0,29.141,29.2236,29.141,29.2161,61920.0
2016-08-01 13:20:00,38.91,38.94,38.88,38.94,66054.0,29.2161,29.2386,29.1935,29.2386,66054.0
2016-08-01 13:25:00,38.94,38.97,38.88,38.96,68943.0,29.2386,29.2611,29.1935,29.2536,68943.0
2016-08-01 13:30:00,38.96,38.96,38.88,38.91,76941.0,29.2536,29.2536,29.1935,29.2161,76941.0
2016-08-01 13:35:00,38.91,38.96,38.89,38.95,59286.0,29.2161,29.2536,29.201,29.2461,59286.0
2016-08-01 13:40:00,38.95,38.97,38.93,38.95,95855.0,29.2461,29.2611,29.2311,29.2461,95855.0
2016-08-01 13:45:00,38.95,39.02,38.94,39.02,51100.0,29.2461,29.2986,29.2386,29.2986,51100.0
2016-08-01 13:50:00,39.02,39.02,38.91,38.91,92785.0,29.2986,29.2986,29.2161,29.2161,92785.0
2016-08-01 13:55:00,38.91,38.96,38.84,38.95,78692.0,29.2161,29.2536,29.1635,29.2461,78692.0
2016-08-01 14:00:00,38.97,39.01,38.92,38.95,68413.0,29.2611,29.2911,29.2236,29.2461,68413.0
2016-08-01 14:05:00,38.95,39.0,38.94,38.98,66141.0,29.2461,29.2836,29.2386,29.2686,66141.0
2016-08-01 14:10:00,38.97,38.98,38.92,38.92,165629.0,29.2611,29.2686,29.2236,29.2236,165629.0
2016-08-01 14:15:00,38.92,38.96,38.87,38.89,79548.0,29.2236,29.2536,29.186,29.201,79548.0
2016-08-01 14:20:00,38.89,38.95,38.84,38.84,238712.0,29.201,29.2461,29.1635,29.1635,238712.0
2016-08-01 14:25:00,38.84,38.88,38.77,38.83,86011.0,29.1635,29.1935,29.1109,29.156,86011.0
2016-08-01 14:30:00,38.82,38.85,38.77,38.81,75021.0,29.1485,29.171,29.1109,29.141,75021.0
2016-08-01 14:35:00,38.81,38.85,38.8,38.82,53028.0,29.141,29.171,29.1335,29.1485,53028.0
2016-08-01 14:40:00,38.82,38.85,38.79,38.8,87226.0,29.1485,29.171,29.1259,29.1335,87226.0
2016-08-01 14:45:00,38.8,38.88,38.79,38.83,166740.0,29.1335,29.1935,29.1259,29.156,166740.0
2016-08-01 14:50:00,38.83,38.85,38.79,38.8,61695.0,29.156,29.171,29.1259,29.1335,61695.0
2016-08-01 14:55:00,38.8,38.86,38.8,38.83,73706.0,29.1335,29.1785,29.1335,29.156,73706.0
2016-08-01 15:00:00,38.82,38.83,38.79,38.83,68744.0,29.1485,29.156,29.1259,29.156,68744.0
2016-08-01 15:05:00,38.83,38.86,38.8,38.81,73833.0,29.156,29.1785,29.1335,29.141,73833.0
2016-08-01 15:10:00,38.81,38.83,38.78,38.79,69413.0,29.141,29.156,29.1184,29.1259,69413.0
2016-08-01 15:15:00,38.78,38.79,38.69,38.75,67341.0,29.1184,29.1259,29.0509,29.0959,67341.0
2016-08-01 15:20:00,38.75,38.76,38.74,38.75,98746.0,29.0959,29.1034,29.0884,29.0959,98746.0
2016-08-01 15:25:00,38.74,38.76,38.66,38.68,102762.0,29.0884,29.1034,29.0283,29.0434,102762.0
2016-08-01 15:30:00,38.68,38.72,38.67,38.71,144722.0,29.0434,29.0734,29.0358,29.0659,144722.0
2016-08-01 15:35:00,38.71,38.74,38.69,38.7,98298.0,29.0659,29.0884,29.0509,29.0584,98298.0
2016-08-01 15:40:00,38.71,38.73,38.67,38.73,120376.0,29.0659,29.0809,29.0358,29.0809,120376.0
2016-08-01 15:45:00,38.73,38.77,38.72,38.76,108920.0,29.0809,29.1109,29.0734,29.1034,108920.0
2016-08-01 15:50:00,38.76,38.76,38.7,38.71,185181.0,29.1034,29.1034,29.0584,29.0659,185181.0
2016-08-01 15:55:00,38.7,38.81,38.69,38.79,465250.0,29.0584,29.141,29.0509,29.1259,465250.0
2016-08-02 09:30:00,39.31,39.78,39.24,39.27,110390.0,29.5164,29.8693,29.4638,29.4864,110390.0
2016-08-02 09:35:00,39.4,39.59,39.37,39.55,124047.0,29.584,29.7266,29.5614,29.6966,124047.0
2016-08-02 09:40:00,39.57,39.58,39.16,39.23,94986.0,29.7116,29.7191,29.4038,29.4563,94986.0
2016-08-02 09:45:00,39.22,39.53,39.17,39.2,74766.0,29.4488,29.6816,29.4113,29.4338,74766.0
2016-08-02 09:50:00,39.18,39.3,38.97,39.23,107598.0,29.4188,29.5089,29.2611,29.4563,107598.0
2016-08-02 09:55:00,39.23,39.28,39.13,39.24,65177.0,29.4563,29.4939,29.3812,29.4638,65177.0
2016-08-02 10:00:00,39.25,39.48,39.14,39.42,109563.0,29.4713,29.644,29.3887,29.599,109563.0
2016-08-02 10:05:00,39.44,39.48,39.2,39.27,49476.0,29.614,29.644,29.4338,29.4864,49476.0
2016-08-02 10:10:00,39.26,39.26,39.01,39.04,40331.0,29.4789,29.4789,29.2911,29.3137,40331.0
2016-08-02 10:15:00,39.06,39.15,38.93,39.0,34331.0,29.3287,29.3963,29.2311,29.2836,34331.0
2016-08-02 10:20:00,38.99,39.04,38.89,39.0,52277.0,29.2761,29.3137,29.201,29.2836,52277.0
2016-08-02 10:25:00,39.01,39.09,38.93,38.98,70233.0,29.2911,29.3512,29.2311,29.2686,70233.0
2016-08-02 10:30:00,38.99,39.07,38.97,38.99,63690.0,29.2761,29.3362,29.2611,29.2761,63690.0
2016-08-02 10:35:00,38.99,39.03,38.95,38.97,62421.0,29.2761,29.3062,29.2461,29.2611,62421.0
2016-08-02 10:40:00,38.97,39.01,38.92,38.92,123444.0,29.2611,29.2911,29.2236,29.2236,123444.0
2016-08-02 10:45:00,38.93,39.01,38.72,38.75,68702.0,29.2311,29.2911,29.0734,29.0959,68702.0
2016-08-02 10:50:00,38.75,38.81,38.67,38.72,48145.0,29.0959,29.141,29.0358,29.0734,48145.0
2016-08-02 10:55:00,38.71,38.73,38.57,38.58,54358.0,29.0659,29.0809,28.9608,28.9683,54358.0
2016-08-02 11:00:00,38.57,38.76,38.57,38.67,44143.0,28.9608,29.1034,28.9608,29.0358,44143.0
2016-08-02 11:05:00,38.67,38.69,38.6,38.68,43584.0,29.0358,29.0509,28.9833,29.0434,43584.0
2016-08-02 11:10:00,38.67,38.67,38.53,38.61,252444.0,29.0358,29.0358,28.9307,28.9908,252444.0
2016-08-02 11:15:00,38.6,38.65,38.58,38.58,47160.0,28.9833,29.0208,28.9683,28.9683,47160.0
2016-08-02 11:20:00,38.59,38.74,38.58,38.64,181355.0,28.9758,29.0884,28.9683,29.0133,181355.0
2016-08-02 11:25:00,38.64,38.76,38.62,38.72,66472.0,29.0133,29.1034,28.9983,29.0734,66472.0
2016-08-02 11:30:00,38.72,38.79,38.61,38.68,52968.0,29.0734,29.1259,28.9908,29.0434,52968.0
2016-08-02 11:35:00,38.68,38.71,38.57,38.6,72917.0,29.0434,29.0659,28.9608,28.9833,72917.0
2016-08-02 11:40:00,38.59,38.74,38.59,38.69,40364.0,28.9758,29.0884,28.9758,29.0509,40364.0
2016-08-02 11:45:00,38.7,38.82,38.7,38.8,33893.0,29.0584,29.1485,29.0584,29.1335,33893.0
2016-08-02 11:50:00,38.81,38.88,38.72,38.77,63388.0,29.141,29.1935,29.0734,29.1109,63388.0
2016-08-02 11:55:00,38.79,38.82,38.68,38.72,62109.0,29.1259,29.1485,29.0434,29.0734,62109.0
2016-08-02 12:00:00,38.74,38.79,38.69,38.76,56501.0,29.0884,29.1259,29.0509,29.1034,56501.0
2016-08-02 12:05:00,38.76,38.77,38.68,38.7,58387.0,29.1034,29.1109,29.0434,29.0584,58387.0
2016-08-02 12:10:00,38.72,38.8,38.69,38.8,53603.0,29.0734,29.1335,29.0509,29.1335,53603.0
2016-08-02 12:15:00,38.8,38.82,38.75,38.8,49771.0,29.1335,29.1485,29.0959,29.1335,49771.0
2016-08-02 12:20:00,38.8,38.8,38.76,38.79,25256.0,29.1335,29.1335,29.1034,29.1259,25256.0
2016-08-02 12:25:00,38.78,38.79,38.72,38.75,31431.0,29.1184,29.1259,29.0734,29.0959,31431.0
2016-08-02 12:30:00,38.72,38.76,38.7,38.75,27101.0,29.0734,29.1034,29.0584,29.0959,27101.0
2016-08-02 12:35:00,38.74,38.76,38.71,38.73,49820.0,29.0884,29.1034,29.0659,29.0809,49820.0
2016-08-02 12:40:00,38.73,38.77,38.7,38.73,36113.0,29.0809,29.1109,29.0584,29.0809,36113.0
2016-08-02 12:45:00,38.72,38.74,38.67,38.68,35131.0,29.0734,29.0884,29.0358,29.0434,35131.0
2016-08-02 12:50:00,38.67,38.68,38.56,38.56,81543.0,29.0358,29.0434,28.9532,28.9532,81543.0
2016-08-02 12:55:00,38.58,38.61,38.48,38.52,32824.0,28.9683,28.9908,28.8932,28.9232,32824.0
2016-08-02 13:00:00,38.52,38.53,38.34,38.35,54170.0,28.9232,28.9307,28.7881,28.7956,54170.0
2016-08-02 13:05:00,38.35,38.42,38.25,38.26,38837.0,28.7956,28.8481,28.7205,28.728,38837.0
2016-08-02 13:10:00,38.25,38.32,38.23,38.27,32301.0,28.7205,28.773,28.7055,28.7355,32301.0
2016-08-02 13:15:00,38.28,38.43,38.28,38.42,38637.0,28.743,28.8556,28.743,28.8481,38637.0
2016-08-02 13:20:00,38.43,38.46,38.36,38.44,25604.0,28.8556,28.8782,28.8031,28.8631,25604.0
2016-08-02 13:25:00,38.44,38.47,38.41,38.45,29010.0,28.8631,28.8857,28.8406,28.8707,29010.0
2016-08-02 13:30:00,38.44,38.47,38.4,38.41,41320.0,28.8631,28.8857,28.8331,28.8406,41320.0
2016-08-02 13:35:00,38.41,38.44,38.37,38.37,30978.0,28.8406,28.8631,28.8106,28.8106,30978.0
2016-08-02 13:40:00,38.38,38.39,38.28,38.29,33581.0,28.8181,28.8256,28.743,28.7505,33581.0
2016-08-02 13:45:00,38.28,38.4,38.28,38.39,97362.0,28.743,28.8331,28.743,28.8256,97362.0
2016-08-02 13:50:00,38.39,38.44,38.37,38.4,32304.0,28.8256,28.8631,28.8106,28.8331,32304.0
2016-08-02 13:55:00,38.4,38.44,38.38,38.41,25855.0,28.8331,28.8631,28.8181,28.8406,25855.0
2016-08-02 14:00:00,38.41,38.43,38.39,38.41,40783.0,28.8406,28.8556,28.8256,28.8406,40783.0
2016-08-02 14:05:00,38.41,38.55,38.38,38.5,72649.0,28.8406,28.9457,28.8181,28.9082,72649.0
2016-08-02 14:10:00,38.52,38.6,38.5,38.56,26914.0,28.9232,28.9833,28.9082,28.9532,26914.0
2016-08-02 14:15:00,38.57,38.58,38.47,38.49,27443.0,28.9608,28.9683,28.8857,28.9007,27443.0
2016-08-02 14:20:00,38.49,38.52,38.44,38.52,26337.0,28.9007,28.9232,28.8631,28.9232,26337.0
2016-08-02 14:25:00,38.52,38.72,38.51,38.7,71785.0,28.9232,29.0734,28.9157,29.0584,71785.0
2016-08-02 14:30:00,38.7,38.72,38.63,38.64,39627.0,29.0584,29.0734,29.0058,29.0133,39627.0
2016-08-02 14:35:00,38.64,38.7,38.64,38.66,43670.0,29.0133,29.0584,29.0133,29.0283,43670.0
2016-08-02 14:40:00,38.66,38.82,38.64,38.81,55238.0,29.0283,29.1485,29.0133,29.141,55238.0
2016-08-02 14:45:00,38.82,38.84,38.75,38.8,42917.0,29.1485,29.1635,29.0959,29.1335,42917.0
2016-08-02 14:50:00,38.81,38.81,38.73,38.74,56047.0,29.141,29.141,29.0809,29.0884,56047.0
2016-08-02 14:55:00,38.75,38.79,38.69,38.7,37919.0,29.0959,29.1259,29.0509,29.0584,37919.0
2016-08-02 15:00:00,38.71,38.8,38.7,38.78,41995.0,29.0659,29.1335,29.0584,29.1184,41995.0
2016-08-02 15:05:00,38.79,38.81,38.75,38.81,56933.0,29.1259,29.141,29.0959,29.141,56933.0
2016-08-02 15:10:00,38.81,38.82,38.7,38.7,81644.0,29.141,29.1485,29.0584,29.0584,81644.0
2016-08-02 15:15:00,38.71,38.76,38.69,38.75,51661.0,29.0659,29.1034,29.0509,29.0959,51661.0
2016-08-02 15:20:00,38.75,38.83,38.72,38.8,266145.0,29.0959,29.156,29.0734,29.1335,266145.0
2016-08-02 15:25:00,38.79,38.86,38.77,38.77,56050.0,29.1259,29.1785,29.1109,29.1109,56050.0
2016-08-02 15:30:00,38.78,38.81,38.77,38.78,63328.0,29.1184,29.141,29.1109,29.1184,63328.0
2016-08-02 15:35:00,38.79,38.81,38.77,38.8,109478.0,29.1259,29.141,29.1109,29.1335,109478.0
2016-08-02 15:40:00,38.79,38.81,38.74,38.81,114810.0,29.1259,29.141,29.0884,29.141,114810.0
2016-08-02 15:45:00,38.8,38.82,38.77,38.78,93500.0,29.1335,29.1485,29.1109,29.1184,93500.0
2016-08-02 15:50:00,38.79,38.81,38.78,38.78,171496.0,29.1259,29.141,29.1184,29.1184,171496.0
2016-08-02 15:55:00,38.78,38.81,38.71,38.8,316230.0,29.1184,29.141,29.0659,29.1335,316230.0
2016-08-03 09:30:00,38.37,39.03,38.37,38.96,132057.0,28.8106,29.3062,28.8106,29.2536,132057.0
2016-08-03 09:35:00,38.93,39.0,38.8,38.89,105311.0,29.2311,29.2836,29.1335,29.201,105311.0
2016-08-03 09:40:00,38.89,39.12,38.84,39.08,88245.0,29.201,29.3737,29.1635,29.3437,88245.0
2016-08-03 09:45:00,39.08,39.12,38.92,38.98,117960.0,29.3437,29.3737,29.2236,29.2686,117960.0
2016-08-03 09:50:00,38.97,39.16,38.91,39.15,88106.0,29.2611,29.4038,29.2161,29.3963,88106.0
2016-08-03 09:55:00,39.16,39.19,38.97,39.15,62397.0,29.4038,29.4263,29.2611,29.3963,62397.0
2016-08-03 10:00:00,39.14,39.39,38.97,39.32,139932.0,29.3887,29.5765,29.2611,29.5239,139932.0
2016-08-03 10:05:00,39.33,39.34,39.24,39.25,120144.0,29.5314,29.5389,29.4638,29.4713,120144.0
2016-08-03 10:10:00,39.24,39.32,39.18,39.18,89648.0,29.4638,29.5239,29.4188,29.4188,89648.0
2016-08-03 10:15:00,39.17,39.29,38.96,39.0,99339.0,29.4113,29.5014,29.2536,29.2836,99339.0
2016-08-03 10:20:00,39.01,39.11,38.96,38.97,64575.0,29.2911,29.3662,29.2536,29.2611,64575.0
2016-08-03 10:25:00,38.98,39.03,38.88,38.97,81901.0,29.2686,29.3062,29.1935,29.2611,81901.0
2016-08-03 10:30:00,38.96,39.42,38.68,39.37,354807.0,29.2536,29.599,29.0434,29.5614,354807.0
2016-08-03 10:35:00,39.39,39.45,39.33,39.39,266859.0,29.5765,29.6215,29.5314,29.5765,266859.0
2016-08-03 10:40:00,39.39,39.65,39.39,39.6,346355.0,29.5765,29.7717,29.5765,29.7341,346355.0
2016-08-03 10:45:00,39.59,39.84,39.58,39.79,162488.0,29.7266,29.9144,29.7191,29.8768,162488.0
2016-08-03 10:50:00,39.76,39.89,39.66,39.68,125575.0,29.8543,29.9519,29.7792,29.7942,125575.0
2016-08-03 10:55:00,39.67,39.71,39.43,39.44,78097.0,29.7867,29.8167,29.6065,29.614,78097.0
2016-08-03 11:00:00,39.46,39.49,39.33,39.44,61516.0,29.629,29.6516,29.5314,29.614,61516.0
2016-08-03 11:05:00,39.46,39.58,39.45,39.55,81631.0,29.629,29.7191,29.6215,29.6966,81631.0
2016-08-03 11:10:00,39.56,39.77,39.51,39.75,176619.0,29.7041,29.8618,29.6666,29.8468,176619.0
2016-08-03 11:15:00,39.76,39.92,39.73,39.92,78744.0,29.8543,29.9744,29.8318,29.9744,78744.0
2016-08-03 11:20:00,39.92,40.1,39.84,39.84,127052.0,29.9744,30.1096,29.9144,29.9144,127052.0
2016-08-03 11:25:00,39.84,39.99,39.82,39.97,60861.0,29.9144,30.027,29.8993,30.012,60861.0
2016-08-03 11:30:00,39.96,40.07,39.89,40.03,70760.0,30.0045,30.0871,29.9519,30.057,70760.0
2016-08-03 11:35:00,40.03,40.26,39.98,40.23,78331.0,30.057,30.2297,30.0195,30.2072,78331.0
2016-08-03 11:40:00,40.22,40.37,40.18,40.31,77238.0,30.1997,30.3123,30.1696,30.2673,77238.0
2016-08-03 11:45:00,40.3,40.33,40.18,40.29,83497.0,30.2598,30.2823,30.1696,30.2522,83497.0
2016-08-03 11:50:00,40.31,40.36,40.3,40.33,108559.0,30.2673,30.3048,30.2598,30.2823,108559.0
2016-08-03 11:55:00,40.33,40.34,40.21,40.21,60880.0,30.2823,30.2898,30.1922,30.1922,60880.0
2016-08-03 12:00:00,40.2,40.31,40.14,40.28,107348.0,30.1847,30.2673,30.1396,30.2447,107348.0
2016-08-03 12:05:00,40.28,40.51,40.2,40.51,108995.0,30.2447,30.4174,30.1847,30.4174,108995.0
2016-08-03 12:10:00,40.51,40.51,40.33,40.33,67005.0,30.4174,30.4174,30.2823,30.2823,67005.0
2016-08-03 12:15:00,40.33,40.34,40.27,40.3,52377.0,30.2823,30.2898,30.2372,30.2598,52377.0
2016-08-03 12:20:00,40.29,40.37,40.28,40.33,44777.0,30.2522,30.3123,30.2447,30.2823,44777.0
2016-08-03 12:25:00,40.33,40.53,40.33,40.53,78953.0,30.2823,30.4324,30.2823,30.4324,78953.0
2016-08-03 12:30:00,40.52,40.53,40.42,40.47,38537.0,30.4249,30.4324,30.3499,30.3874,38537.0
2016-08-03 12:35:00,40.47,40.57,40.46,40.56,47149.0,30.3874,30.4625,30.3799,30.455,47149.0
2016-08-03 12:40:00,40.56,40.66,40.51,40.66,82685.0,30.455,30.5301,30.4174,30.5301,82685.0
2016-08-03 12:45:00,40.65,40.71,40.61,40.65,77229.0,30.5226,30.5676,30.4925,30.5226,77229.0
2016-08-03 12:50:00,40.64,40.71,40.63,40.64,55605.0,30.515,30.5676,30.5075,30.515,55605.0
2016-08-03 12:55:00,40.65,40.73,40.59,40.73,78470.0,30.5226,30.5826,30.4775,30.5826,78470.0
2016-08-03 13:00:00,40.72,40.73,40.66,40.73,65507.0,30.5751,30.5826,30.5301,30.5826,65507.0
2016-08-03 13:05:00,40.72,40.85,40.72,40.81,101088.0,30.5751,30.6727,30.5751,30.6427,101088.0
2016-08-03 13:10:00,40.8,40.9,40.8,40.88,61728.0,30.6352,30.7103,30.6352,30.6953,61728.0
2016-08-03 13:15:00,40.89,40.91,40.84,40.89,49287.0,30.7028,30.7178,30.6652,30.7028,49287.0
2016-08-03 13:20:00,40.88,40.94,40.86,40.88,51635.0,30.6953,30.7403,30.6802,30.6953,51635.0
2016-08-03 13:25:00,40.87,40.94,40.86,40.93,55546.0,30.6877,30.7403,30.6802,30.7328,55546.0
2016-08-03 13:30:00,40.94,40.98,40.87,40.96,77779.0,30.7403,30.7703,30.6877,30.7553,77779.0
2016-08-03 13:35:00,40.97,40.99,40.88,40.89,88526.0,30.7628,30.7778,30.6953,30.7028,88526.0
2016-08-03 13:40:00,40.89,40.89,40.76,40.78,63449.0,30.7028,30.7028,30.6051,30.6202,63449.0
2016-08-03 13:45:00,40.77,40.8,40.66,40.68,85949.0,30.6127,30.6352,30.5301,30.5451,85949.0
2016-08-03 13:50:00,40.67,40.67,40.57,40.58,82694.0,30.5376,30.5376,30.4625,30.47,82694.0
2016-08-03 13:55:00,40.58,40.59,40.41,40.41,140265.0,30.47,30.4775,30.3423,30.3423,140265.0
2016-08-03 14:00:00,40.41,40.57,40.41,40.49,105360.0,30.3423,30.4625,30.3423,30.4024,105360.0
2016-08-03 14:05:00,40.48,40.49,40.42,40.47,49765.0,30.3949,30.4024,30.3499,30.3874,49765.0
2016-08-03 14:10:00,40.46,40.56,40.45,40.46,65044.0,30.3799,30.455,30.3724,30.3799,65044.0
2016-08-03 14:15:00,40.47,40.54,40.46,40.47,55960.0,30.3874,30.44,30.3799,30.3874,55960.0
2016-08-03 14:20:00,40.48,40.49,40.37,40.41,63017.0,30.3949,30.4024,30.3123,30.3423,63017.0
2016-08-03 14:25:00,40.41,40.51,40.37,40.45,47646.0,30.3423,30.4174,30.3123,30.3724,47646.0
2016-08-03 14:30:00,40.44,40.53,40.36,40.53,56544.0,30.3649,30.4324,30.3048,30.4324,56544.0
2016-08-03 14:35:00,40.52,40.54,40.49,40.49,37141.0,30.4249,30.44,30.4024,30.4024,37141.0
2016-08-03 14:40:00,40.49,40.57,40.48,40.52,43848.0,30.4024,30.4625,30.3949,30.4249,43848.0
2016-08-03 14:45:00,40.51,40.59,40.51,40.57,39607.0,30.4174,30.4775,30.4174,30.4625,39607.0
2016-08-03 14:50:00,40.58,40.65,40.57,40.64,53479.0,30.47,30.5226,30.4625,30.515,53479.0
2016-08-03 14:55:00,40.64,40.66,40.6,40.63,60465.0,30.515,30.5301,30.485,30.5075,60465.0
2016-08-03 15:00:00,40.63,40.65,40.58,40.64,69155.0,30.5075,30.5226,30.47,30.515,69155.0
2016-08-03 15:05:00,40.64,40.73,40.64,40.7,150950.0,30.515,30.5826,30.515,30.5601,150950.0
2016-08-03 15:10:00,40.7,40.86,40.7,40.84,82764.0,30.5601,30.6802,30.5601,30.6652,82764.0
2016-08-03 15:15:00,40.84,40.93,40.84,40.89,258190.0,30.6652,30.7328,30.6652,30.7028,258190.0
2016-08-03 15:20:00,40.9,41.04,40.89,41.03,133924.0,30.7103,30.8154,30.7028,30.8079,133924.0
2016-08-03 15:25:00,41.04,41.14,41.02,41.12,122270.0,30.8154,30.8905,30.8004,30.8755,122270.0
2016-08-03 15:30:00,41.12,41.13,41.08,41.13,191898.0,30.8755,30.883,30.8454,30.883,191898.0
2016-08-03 15:35:00,41.12,41.25,41.11,41.24,210850.0,30.8755,30.9731,30.8679,30.9656,210850.0
2016-08-03 15:40:00,41.23,41.3,41.21,41.29,214244.0,30.9581,31.0106,30.943,31.0031,214244.0
2016-08-03 15:45:00,41.3,41.45,41.29,41.35,304255.0,31.0106,31.1232,31.0031,31.0482,304255.0
2016-08-03 15:50:00,41.35,41.38,41.31,41.32,309389.0,31.0482,31.0707,31.0181,31.0256,309389.0
2016-08-03 15:55:00,41.32,41.33,41.16,41.24,725507.0,31.0256,31.0331,30.9055,30.9656,725507.0
2016-08-04 09:30:00,41.19,41.42,40.81,41.27,129102.0,30.928,31.1007,30.6427,30.9881,129102.0
2016-08-04 09:35:00,41.27,41.66,41.17,41.21,189374.0,30.9881,31.2809,30.913,30.943,189374.0
2016-08-04 09:40:00,41.19,41.36,40.95,41.11,95195.0,30.928,31.0557,30.7478,30.8679,95195.0
2016-08-04 09:45:00,41.1,41.2,40.53,40.59,97000.0,30.8604,30.9355,30.4324,30.4775,97000.0
2016-08-04 09:50:00,40.65,40.95,40.65,40.82,66320.0,30.5226,30.7478,30.5226,30.6502,66320.0
2016-08-04 09:55:00,40.81,41.03,40.81,40.93,148829.0,30.6427,30.8079,30.6427,30.7328,148829.0
2016-08-04 10:00:00,40.94,40.97,40.76,40.89,113869.0,30.7403,30.7628,30.6051,30.7028,113869.0
2016-08-04 10:05:00,40.88,40.91,40.58,40.7,130343.0,30.6953,30.7178,30.47,30.5601,130343.0
2016-08-04 10:10:00,40.7,40.75,40.61,40.69,56766.0,30.5601,30.5976,30.4925,30.5526,56766.0
2016-08-04 10:15:00,40.69,40.83,40.66,40.71,72240.0,30.5526,30.6577,30.5301,30.5676,72240.0
2016-08-04 10:20:00,40.73,40.81,40.65,40.77,96435.0,30.5826,30.6427,30.5226,30.6127,96435.0
2016-08-04 10:25:00,40.76,40.95,40.75,40.94,48645.0,30.6051,30.7478,30.5976,30.7403,48645.0
2016-08-04 10:30:00,40.95,41.07,40.95,40.99,62941.0,30.7478,30.8379,30.7478,30.7778,62941.0
2016-08-04 10:35:00,41.0,41.15,40.98,41.15,41805.0,30.7854,30.898,30.7703,30.898,41805.0
2016-08-04 10:40:00,41.15,41.17,40.95,41.01,202296.0,30.898,30.913,30.7478,30.7929,202296.0
2016-08-04 10:45:00,41.01,41.14,40.97,41.09,60114.0,30.7929,30.8905,30.7628,30.8529,60114.0
2016-08-04 10:50:00,41.09,41.23,40.97,40.97,48713.0,30.8529,30.9581,30.7628,30.7628,48713.0
2016-08-04 10:55:00,40.99,41.05,40.91,41.05,23152.0,30.7778,30.8229,30.7178,30.8229,23152.0
2016-08-04 11:00:00,41.03,41.08,41.0,41.01,46612.0,30.8079,30.8454,30.7854,30.7929,46612.0
2016-08-04 11:05:00,41.02,41.06,40.85,40.88,82024.0,30.8004,30.8304,30.6727,30.6953,82024.0
2016-08-04 11:10:00,40.89,40.91,40.69,40.71,52644.0,30.7028,30.7178,30.5526,30.5676,52644.0
2016-08-04 11:15:00,40.7,40.78,40.68,40.7,32579.0,30.5601,30.6202,30.5451,30.5601,32579.0
2016-08-04 11:20:00,40.7,40.83,40.69,40.71,43430.0,30.5601,30.6577,30.5526,30.5676,43430.0
2016-08-04 11:25:00,40.69,40.96,40.69,40.81,43615.0,30.5526,30.7553,30.5526,30.6427,43615.0
2016-08-04 11:30:00,40.83,40.87,40.79,40.85,81117.0,30.6577,30.6877,30.6277,30.6727,81117.0
2016-08-04 11:35:00,40.85,40.87,40.74,40.78,44537.0,30.6727,30.6877,30.5901,30.6202,44537.0
2016-08-04 11:40:00,40.78,40.88,40.78,40.84,51717.0,30.6202,30.6953,30.6202,30.6652,51717.0
2016-08-04 11:45:00,40.84,40.91,40.83,40.85,52490.0,30.6652,30.7178,30.6577,30.6727,52490.0
2016-08-04 11:50:00,40.86,40.93,40.85,40.86,46438.0,30.6802,30.7328,30.6727,30.6802,46438.0
2016-08-04 11:55:00,40.85,41.07,40.85,41.07,64548.0,30.6727,30.8379,30.6727,30.8379,64548.0
2016-08-04 12:00:00,41.07,41.2,41.07,41.2,58133.0,30.8379,30.9355,30.8379,30.9355,58133.0
2016-08-04 12:05:00,41.2,41.24,41.14,41.14,42016.0,30.9355,30.9656,30.8905,30.8905,42016.0
2016-08-04 12:10:00,41.15,41.19,41.1,41.1,121776.0,30.898,30.928,30.8604,30.8604,121776.0
2016-08-04 12:15:00,41.1,41.23,41.09,41.2,38481.0,30.8604,30.9581,30.8529,30.9355,38481.0
2016-08-04 12:20:00,41.21,41.27,41.2,41.22,65138.0,30.943,30.9881,30.9355,30.9505,65138.0
2016-08-04 12:25:00,41.22,41.22,41.14,41.18,42159.0,30.9505,30.9505,30.8905,30.9205,42159.0
2016-08-04 12:30:00,41.19,41.25,41.18,41.2,49232.0,30.928,30.9731,30.9205,30.9355,49232.0
2016-08-04 12:35:00,41.2,41.25,41.19,41.23,36318.0,30.9355,30.9731,30.928,30.9581,36318.0
2016-08-04 12:40:00,41.23,41.28,41.18,41.22,72289.0,30.9581,30.9956,30.9205,30.9505,72289.0
2016-08-04 12:45:00,41.22,41.25,41.16,41.18,59657.0,30.9505,30.9731,30.9055,30.9205,59657.0
2016-08-04 12:50:00,41.18,41.23,41.15,41.16,34806.0,30.9205,30.9581,30.898,30.9055,34806.0
2016-08-04 12:55:00,41.15,41.28,41.15,41.23,46529.0,30.898,30.9956,30.898,30.9581,46529.0
2016-08-04 13:00:00,41.21,41.27,41.2,41.21,27368.0,30.943,30.9881,30.9355,30.943,27368.0
2016-08-04 13:05:00,41.21,41.26,41.19,41.21,49793.0,30.943,30.9806,30.928,30.943,49793.0
2016-08-04 13:10:00,41.2,41.21,41.16,41.16,43313.0,30.9355,30.943,30.9055,30.9055,43313.0
2016-08-04 13:15:00,41.16,41.18,41.07,41.09,51268.0,30.9055,30.9205,30.8379,30.8529,51268.0
2016-08-04 13:20:00,41.08,41.1,40.99,41.01,66366.0,30.8454,30.8604,30.7778,30.7929,66366.0
2016-08-04 13:25:00,41.02,41.02,40.87,40.88,91063.0,30.8004,30.8004,30.6877,30.6953,91063.0
2016-08-04 13:30:00,40.88,40.94,40.84,40.91,115603.0,30.6953,30.7403,30.6652,30.7178,115603.0
2016-08-04 13:35:00,40.91,41.0,40.88,40.98,70187.0,30.7178,30.7854,30.6953,30.7703,70187.0
2016-08-04 13:40:00,40.98,41.01,40.92,41.0,61418.0,30.7703,30.7929,30.7253,30.7854,61418.0
2016-08-04 13:45:00,41.0,41.01,40.97,40.98,46652.0,30.7854,30.7929,30.7628,30.7703,46652.0
2016-08-04 13:50:00,40.98,41.0,40.91,41.0,56782.0,30.7703,30.7854,30.7178,30.7854,56782.0
2016-08-04 13:55:00,41.0,41.05,40.99,41.02,43069.0,30.7854,30.8229,30.7778,30.8004,43069.0
2016-08-04 14:00:00,41.02,41.06,40.97,41.0,47531.0,30.8004,30.8304,30.7628,30.7854,47531.0
2016-08-04 14:05:00,41.0,41.04,40.96,40.96,27184.0,30.7854,30.8154,30.7553,30.7553,27184.0
2016-08-04 14:10:00,40.96,40.96,40.86,40.86,69426.0,30.7553,30.7553,30.6802,30.6802,69426.0
2016-08-04 14:15:00,40.86,40.86,40.58,40.61,186484.0,30.6802,30.6802,30.47,30.4925,186484.0
2016-08-04 14:20:00,40.59,40.66,40.55,40.62,74600.0,30.4775,30.5301,30.4475,30.5,74600.0
2016-08-04 14:25:00,40.61,40.63,40.59,40.6,60779.0,30.4925,30.5075,30.4775,30.485,60779.0
2016-08-04 14:30:00,40.59,40.66,40.59,40.62,58726.0,30.4775,30.5301,30.4775,30.5,58726.0
2016-08-04 14:35:00,40.61,40.64,40.58,40.62,38340.0,30.4925,30.515,30.47,30.5,38340.0
2016-08-04 14:40:00,40.62,40.62,40.55,40.61,29187.0,30.5,30.5,30.4475,30.4925,29187.0
2016-08-04 14:45:00,40.61,40.62,40.55,40.55,22627.0,30.4925,30.5,30.4475,30.4475,22627.0
2016-08-04 14:50:00,40.55,40.56,40.5,40.51,72344.0,30.4475,30.455,30.4099,30.4174,72344.0
2016-08-04 14:55:00,40.51,40.54,40.45,40.45,109584.0,30.4174,30.44,30.3724,30.3724,109584.0
2016-08-04 15:00:00,40.44,40.52,40.44,40.5,62755.0,30.3649,30.4249,30.3649,30.4099,62755.0
2016-08-04 15:05:00,40.49,40.53,40.44,40.45,73994.0,30.4024,30.4324,30.3649,30.3724,73994.0
2016-08-04 15:10:00,40.45,40.46,40.32,40.33,86914.0,30.3724,30.3799,30.2748,30.2823,86914.0
2016-08-04 15:15:00,40.34,40.46,40.33,40.43,74226.0,30.2898,30.3799,30.2823,30.3574,74226.0
2016-08-04 15:20:00,40.42,40.46,40.41,40.45,69660.0,30.3499,30.3799,30.3423,30.3724,69660.0
2016-08-04 15:25:00,40.45,40.56,40.42,40.53,215353.0,30.3724,30.455,30.3499,30.4324,215353.0
2016-08-04 15:30:00,40.53,40.59,40.51,40.59,75749.0,30.4324,30.4775,30.4174,30.4775,75749.0
2016-08-04 15:35:00,40.59,40.66,40.58,40.62,67000.0,30.4775,30.5301,30.47,30.5,67000.0
2016-08-04 15:40:00,40.62,40.63,40.49,40.5,119017.0,30.5,30.5075,30.4024,30.4099,119017.0
2016-08-04 15:45:00,40.5,40.51,40.47,40.47,153489.0,30.4099,30.4174,30.3874,30.3874,153489.0
2016-08-04 15:50:00,40.48,40.51,40.47,40.49,145188.0,30.3949,30.4174,30.3874,30.4024,145188.0
2016-08-04 15:55:00,40.5,40.63,40.5,40.62,234897.0,30.4099,30.5075,30.4099,30.5,234897.0
2016-08-05 09:30:00,40.8,40.97,40.61,40.92,47970.0,30.6352,30.7628,30.4925,30.7253,47970.0
2016-08-05 09:35:00,40.89,41.19,40.87,41.11,40696.0,30.7028,30.928,30.6877,30.8679,40696.0
2016-08-05 09:40:00,41.16,41.23,41.05,41.12,20023.0,30.9055,30.9581,30.8229,30.8755,20023.0
2016-08-05 09:45:00,41.12,41.21,40.95,41.14,63306.0,30.8755,30.943,30.7478,30.8905,63306.0
2016-08-05 09:50:00,41.14,41.46,41.12,41.39,30899.0,30.8905,31.1308,30.8755,31.0782,30899.0
2016-08-05 09:55:00,41.42,41.53,41.36,41.44,40379.0,31.1007,31.1833,31.0557,31.1157,40379.0
2016-08-05 10:00:00,41.48,41.52,41.34,41.37,53503.0,31.1458,31.1758,31.0406,31.0632,53503.0
2016-08-05 10:05:00,41.36,41.54,41.35,41.48,62795.0,31.0557,31.1908,31.0482,31.1458,62795.0
2016-08-05 10:10:00,41.51,41.53,41.4,41.42,96359.0,31.1683,31.1833,31.0857,31.1007,96359.0
2016-08-05 10:15:00,41.42,41.57,41.4,41.54,51499.0,31.1007,31.2133,31.0857,31.1908,51499.0
2016-08-05 10:20:00,41.54,41.66,41.46,41.63,101875.0,31.1908,31.2809,31.1308,31.2584,101875.0
2016-08-05 10:25:00,41.62,41.72,41.54,41.65,54182.0,31.2509,31.326,31.1908,31.2734,54182.0
2016-08-05 10:30:00,41.63,41.69,41.52,41.62,116715.0,31.2584,31.3034,31.1758,31.2509,116715.0
2016-08-05 10:35:00,41.61,41.61,41.5,41.52,172788.0,31.2434,31.2434,31.1608,31.1758,172788.0
2016-08-05 10:40:00,41.52,41.65,41.42,41.61,132033.0,31.1758,31.2734,31.1007,31.2434,132033.0
2016-08-05 10:45:00,41.6,41.72,41.6,41.71,17164.0,31.2359,31.326,31.2359,31.3185,17164.0
2016-08-05 10:50:00,41.71,41.76,41.66,41.71,29209.0,31.3185,31.356,31.2809,31.3185,29209.0
2016-08-05 10:55:00,41.71,41.84,41.68,41.83,44288.0,31.3185,31.4161,31.2959,31.4086,44288.0
2016-08-05 11:00:00,41.84,41.85,41.79,41.83,25851.0,31.4161,31.4236,31.3785,31.4086,25851.0
2016-08-05 11:05:00,41.82,42.0,41.82,41.96,62658.0,31.4011,31.5362,31.4011,31.5062,62658.0
2016-08-05 11:10:00,41.97,41.97,41.87,41.97,22996.0,31.5137,31.5137,31.4386,31.5137,22996.0
2016-08-05 11:15:00,41.97,41.99,41.87,41.9,19939.0,31.5137,31.5287,31.4386,31.4611,19939.0
2016-08-05 11:20:00,41.9,42.06,41.9,42.05,70132.0,31.4611,31.5813,31.4611,31.5738,70132.0
2016-08-05 11:25:00,42.05,42.08,41.97,42.06,96446.0,31.5738,31.5963,31.5137,31.5813,96446.0
2016-08-05 11:30:00,42.08,42.16,42.03,42.13,51981.0,31.5963,31.6564,31.5587,31.6338,51981.0
2016-08-05 11:35:00,42.12,42.19,42.09,42.16,113336.0,31.6263,31.6789,31.6038,31.6564,113336.0
2016-08-05 11:40:00,42.17,42.17,42.02,42.09,37816.0,31.6639,31.6639,31.5512,31.6038,37816.0
2016-08-05 11:45:00,42.1,42.12,41.98,41.99,89970.0,31.6113,31.6263,31.5212,31.5287,89970.0
2016-08-05 11:50:00,41.99,42.0,41.96,41.98,76581.0,31.5287,31.5362,31.5062,31.5212,76581.0
2016-08-05 11:55:00,41.98,42.03,41.94,41.96,112999.0,31.5212,31.5587,31.4912,31.5062,112999.0
2016-08-05 12:00:00,41.96,41.96,41.82,41.82,39372.0,31.5062,31.5062,31.4011,31.4011,39372.0
2016-08-05 12:05:00,41.81,42.02,41.81,42.02,117485.0,31.3936,31.5512,31.3936,31.5512,117485.0
2016-08-05 12:10:00,42.03,42.07,42.01,42.04,35521.0,31.5587,31.5888,31.5437,31.5663,35521.0
2016-08-05 12:15:00,42.05,42.11,42.04,42.06,34635.0,31.5738,31.6188,31.5663,31.5813,34635.0
2016-08-05 12:20:00,42.05,42.05,41.97,42.03,29536.0,31.5738,31.5738,31.5137,31.5587,29536.0
2016-08-05 12:25:00,42.04,42.04,41.97,42.02,36004.0,31.5663,31.5663,31.5137,31.5512,36004.0
2016-08-05 12:30:00,42.03,42.05,41.99,42.01,24748.0,31.5587,31.5738,31.5287,31.5437,24748.0
2016-08-05 12:35:00,42.01,42.05,42.0,42.01,21054.0,31.5437,31.5738,31.5362,31.5437,21054.0
2016-08-05 12:40:00,42.01,42.05,42.0,42.02,34175.0,31.5437,31.5738,31.5362,31.5512,34175.0
2016-08-05 12:45:00,42.01,42.03,41.97,41.98,76136.0,31.5437,31.5587,31.5137,31.5212,76136.0
2016-08-05 12:50:00,41.96,41.96,41.71,41.81,139441.0,31.5062,31.5062,31.3185,31.3936,139441.0
2016-08-05 12:55:00,41.8,41.81,41.69,41.7,61895.0,31.386,31.3936,31.3034,31.311,61895.0
2016-08-05 13:00:00,41.71,41.82,41.71,41.8,32852.0,31.3185,31.4011,31.3185,31.386,32852.0
2016-08-05 13:05:00,41.79,41.85,41.77,41.79,38283.0,31.3785,31.4236,31.3635,31.3785,38283.0
2016-08-05 13:10:00,41.8,41.81,41.79,41.8,16669.0,31.386,31.3936,31.3785,31.386,16669.0
2016-08-05 13:15:00,41.8,41.83,41.8,41.81,14495.0,31.386,31.4086,31.386,31.3936,14495.0
2016-08-05 13:20:00,41.8,41.81,41.74,41.8,27511.0,31.386,31.3936,31.341,31.386,27511.0
2016-08-05 13:25:00,41.81,41.82,41.78,41.8,33273.0,31.3936,31.4011,31.371,31.386,33273.0
2016-08-05 13:30:00,41.81,41.88,41.81,41.87,23681.0,31.3936,31.4461,31.3936,31.4386,23681.0
2016-08-05 13:35:00,41.86,41.93,41.84,41.88,27173.0,31.4311,31.4837,31.4161,31.4461,27173.0
2016-08-05 13:40:00,41.87,41.88,41.83,41.85,17659.0,31.4386,31.4461,31.4086,31.4236,17659.0
2016-08-05 13:45:00,41.85,41.92,41.85,41.87,20008.0,31.4236,31.4761,31.4236,31.4386,20008.0
2016-08-05 13:50:00,41.88,41.97,41.87,41.94,29515.0,31.4461,31.5137,31.4386,31.4912,29515.0
2016-08-05 13:55:00,41.94,41.94,41.87,41.91,31714.0,31.4912,31.4912,31.4386,31.4686,31714.0
2016-08-05 14:00:00,41.91,41.96,41.91,41.94,23679.0,31.4686,31.5062,31.4686,31.4912,23679.0
2016-08-05 14:05:00,41.95,42.01,41.91,41.95,40855.0,31.4987,31.5437,31.4686,31.4987,40855.0
2016-08-05 14:10:00,41.96,42.0,41.94,41.98,23013.0,31.5062,31.5362,31.4912,31.5212,23013.0
2016-08-05 14:15:00,41.97,41.99,41.91,41.92,29819.0,31.5137,31.5287,31.4686,31.4761,29819.0
2016-08-05 14:20:00,41.92,41.96,41.89,41.9,69879.0,31.4761,31.5062,31.4536,31.4611,69879.0
2016-08-05 14:25:00,41.89,41.9,41.84,41.85,28177.0,31.4536,31.4611,31.4161,31.4236,28177.0
2016-08-05 14:30:00,41.85,41.91,41.85,41.88,60014.0,31.4236,31.4686,31.4236,31.4461,60014.0
2016-08-05 14:35:00,41.88,41.91,41.87,41.9,13731.0,31.4461,31.4686,31.4386,31.4611,13731.0
2016-08-05 14:40:00,41.9,41.9,41.81,41.83,56729.0,31.4611,31.4611,31.3936,31.4086,56729.0
2016-08-05 14:45:00,41.83,41.92,41.82,41.91,129607.0,31.4086,31.4761,31.4011,31.4686,129607.0
2016-08-05 14:50:00,41.9,41.96,41.89,41.96,29089.0,31.4611,31.5062,31.4536,31.5062,29089.0
2016-08-05 14:55:00,41.97,41.98,41.91,41.93,46896.0,31.5137,31.5212,31.4686,31.4837,46896.0
2016-08-05 15:00:00,41.93,41.96,41.92,41.95,24590.0,31.4837,31.5062,31.4761,31.4987,24590.0
2016-08-05 15:05:00,41.94,41.94,41.87,41.93,60262.0,31.4912,31.4912,31.4386,31.4837,60262.0
2016-08-05 15:10:00,41.93,41.93,41.79,41.79,63082.0,31.4837,31.4837,31.3785,31.3785,63082.0
2016-08-05 15:15:00,41.8,41.89,41.8,41.88,23830.0,31.386,31.4536,31.386,31.4461,23830.0
2016-08-05 15:20:00,41.88,41.91,41.77,41.77,50021.0,31.4461,31.4686,31.3635,31.3635,50021.0
2016-08-05 15:25:00,41.77,41.78,41.74,41.75,43516.0,31.3635,31.371,31.341,31.3485,43516.0
2016-08-05 15:30:00,41.75,41.83,41.74,41.83,102672.0,31.3485,31.4086,31.341,31.4086,102672.0
2016-08-05 15:35:00,41.83,41.93,41.83,41.92,165983.0,31.4086,31.4837,31.4086,31.4761,165983.0
2016-08-05 15:40:00,41.93,42.02,41.91,41.94,101700.0,31.4837,31.5512,31.4686,31.4912,101700.0
2016-08-05 15:45:00,41.94,41.96,41.88,41.93,113303.0,31.4912,31.5062,31.4461,31.4837,113303.0
2016-08-05 15:50:00,41.92,41.94,41.79,41.82,266502.0,31.4761,31.4912,31.3785,31.4011,266502.0
2016-08-05 15:55:00,41.82,41.92,41.81,41.9,323038.0,31.4011,31.4761,31.3936,31.4611,323038.0
2016-08-08 09:30:00,42.24,42.5,42.03,42.5,97794.0,31.7164,31.9116,31.5587,31.9116,97794.0
2016-08-08 09:35:00,42.52,42.59,42.32,42.4,53427.0,31.9267,31.9792,31.7765,31.8366,53427.0
2016-08-08 09:40:00,42.44,42.46,42.28,42.42,32809.0,31.8666,31.8816,31.7465,31.8516,32809.0
2016-08-08 09:45:00,42.46,42.51,42.14,42.2,104038.0,31.8816,31.9192,31.6413,31.6864,104038.0
2016-08-08 09:50:00,42.21,42.24,41.84,41.86,59833.0,31.6939,31.7164,31.4161,31.4311,59833.0
2016-08-08 09:55:00,41.88,41.89,41.69,41.72,62061.0,31.4461,31.4536,31.3034,31.326,62061.0
2016-08-08 10:00:00,41.74,41.95,41.74,41.81,103900.0,31.341,31.4987,31.341,31.3936,103900.0
2016-08-08 10:05:00,41.85,42.12,41.85,42.11,76620.0,31.4236,31.6263,31.4236,31.6188,76620.0
2016-08-08 10:10:00,42.11,42.19,42.03,42.18,53272.0,31.6188,31.6789,31.5587,31.6714,53272.0
2016-08-08 10:15:00,42.19,42.19,41.99,42.0,41331.0,31.6789,31.6789,31.5287,31.5362,41331.0
2016-08-08 10:20:00,42.02,42.05,41.89,41.92,50905.0,31.5512,31.5738,31.4536,31.4761,50905.0
2016-08-08 10:25:00,41.91,41.97,41.82,41.91,46190.0,31.4686,31.5137,31.4011,31.4686,46190.0
2016-08-08 10:30:00,41.91,42.0,41.9,41.96,65377.0,31.4686,31.5362,31.4611,31.5062,65377.0
2016-08-08 10:35:00,41.95,41.99,41.88,41.94,68529.0,31.4987,31.5287,31.4461,31.4912,68529.0
2016-08-08 10:40:00,41.95,42.02,41.93,42.01,59395.0,31.4987,31.5512,31.4837,31.5437,59395.0
2016-08-08 10:45:00,42.02,42.04,41.95,41.99,50438.0,31.5512,31.5663,31.4987,31.5287,50438.0
2016-08-08 10:50:00,42.0,42.03,41.9,41.99,78322.0,31.5362,31.5587,31.4611,31.5287,78322.0
2016-08-08 10:55:00,41.99,42.03,41.93,41.97,24361.0,31.5287,31.5587,31.4837,31.5137,24361.0
2016-08-08 11:00:00,41.98,42.19,41.98,42.15,31132.0,31.5212,31.6789,31.5212,31.6488,31132.0
2016-08-08 11:05:00,42.14,42.16,42.11,42.14,27219.0,31.6413,31.6564,31.6188,31.6413,27219.0
2016-08-08 11:10:00,42.15,42.16,42.08,42.12,36227.0,31.6488,31.6564,31.5963,31.6263,36227.0
2016-08-08 11:15:00,42.12,42.16,42.07,42.11,32709.0,31.6263,31.6564,31.5888,31.6188,32709.0
2016-08-08 11:20:00,42.1,42.26,42.1,42.19,48471.0,31.6113,31.7314,31.6113,31.6789,48471.0
2016-08-08 11:25:00,42.18,42.19,42.12,42.14,39484.0,31.6714,31.6789,31.6263,31.6413,39484.0
2016-08-08 11:30:00,42.14,42.19,42.08,42.08,40915.0,31.6413,31.6789,31.5963,31.5963,40915.0
2016-08-08 11:35:00,42.07,42.12,42.01,42.01,38646.0,31.5888,31.6263,31.5437,31.5437,38646.0
2016-08-08 11:40:00,42.02,42.12,41.99,42.03,37945.0,31.5512,31.6263,31.5287,31.5587,37945.0
2016-08-08 11:45:00,42.03,42.04,41.93,42.0,40068.0,31.5587,31.5663,31.4837,31.5362,40068.0
2016-08-08 11:50:00,41.99,42.0,41.88,41.88,30268.0,31.5287,31.5362,31.4461,31.4461,30268.0
2016-08-08 11:55:00,41.89,41.95,41.85,41.91,30870.0,31.4536,31.4987,31.4236,31.4686,30870.0
2016-08-08 12:00:00,41.92,42.0,41.92,41.96,39339.0,31.4761,31.5362,31.4761,31.5062,39339.0
2016-08-08 12:05:00,41.97,41.99,41.92,41.96,39505.0,31.5137,31.5287,31.4761,31.5062,39505.0
2016-08-08 12:10:00,41.96,42.0,41.92,41.94,51990.0,31.5062,31.5362,31.4761,31.4912,51990.0
2016-08-08 12:15:00,41.94,42.03,41.93,42.02,49884.0,31.4912,31.5587,31.4837,31.5512,49884.0
2016-08-08 12:20:00,42.02,42.07,41.99,42.06,23456.0,31.5512,31.5888,31.5287,31.5813,23456.0
2016-08-08 12:25:00,42.06,42.08,42.03,42.06,18542.0,31.5813,31.5963,31.5587,31.5813,18542.0
2016-08-08 12:30:00,42.07,42.1,42.02,42.07,25378.0,31.5888,31.6113,31.5512,31.5888,25378.0
2016-08-08 12:35:00,42.07,42.14,42.07,42.12,25877.0,31.5888,31.6413,31.5888,31.6263,25877.0
2016-08-08 12:40:00,42.13,42.17,42.12,42.15,18194.0,31.6338,31.6639,31.6263,31.6488,18194.0
2016-08-08 12:45:00,42.16,42.24,42.15,42.21,26764.0,31.6564,31.7164,31.6488,31.6939,26764.0
2016-08-08 12:50:00,42.22,42.27,42.2,42.2,22832.0,31.7014,31.7389,31.6864,31.6864,22832.0
2016-08-08 12:55:00,42.2,42.32,42.19,42.29,25530.0,31.6864,31.7765,31.6789,31.754,25530.0
2016-08-08 13:00:00,42.31,42.31,42.23,42.24,14321.0,31.769,31.769,31.7089,31.7164,14321.0
2016-08-08 13:05:00,42.24,42.25,42.19,42.19,41862.0,31.7164,31.7239,31.6789,31.6789,41862.0
2016-08-08 13:10:00,42.2,42.21,42.14,42.18,24261.0,31.6864,31.6939,31.6413,31.6714,24261.0
2016-08-08 13:15:00,42.18,42.22,42.16,42.2,42172.0,31.6714,31.7014,31.6564,31.6864,42172.0
2016-08-08 13:20:00,42.21,42.23,42.15,42.16,27912.0,31.6939,31.7089,31.6488,31.6564,27912.0
2016-08-08 13:25:00,42.17,42.2,42.13,42.13,24623.0,31.6639,31.6864,31.6338,31.6338,24623.0
2016-08-08 13:30:00,42.13,42.19,42.13,42.15,16662.0,31.6338,31.6789,31.6338,31.6488,16662.0
2016-08-08 13:35:00,42.15,42.17,42.12,42.12,225064.0,31.6488,31.6639,31.6263,31.6263,225064.0
2016-08-08 13:40:00,42.13,42.22,42.09,42.21,55815.0,31.6338,31.7014,31.6038,31.6939,55815.0
2016-08-08 13:45:00,42.21,42.31,42.21,42.28,28336.0,31.6939,31.769,31.6939,31.7465,28336.0
2016-08-08 13:50:00,42.29,42.31,42.28,42.29,32756.0,31.754,31.769,31.7465,31.754,32756.0
2016-08-08 13:55:00,42.3,42.31,42.23,42.25,45222.0,31.7615,31.769,31.7089,31.7239,45222.0
2016-08-08 14:00:00,42.26,42.31,42.24,42.29,24321.0,31.7314,31.769,31.7164,31.754,24321.0
2016-08-08 14:05:00,42.29,42.3,42.21,42.22,48288.0,31.754,31.7615,31.6939,31.7014,48288.0
2016-08-08 14:10:00,42.22,42.28,42.21,42.25,24304.0,31.7014,31.7465,31.6939,31.7239,24304.0
2016-08-08 14:15:00,42.26,42.3,42.22,42.23,41997.0,31.7314,31.7615,31.7014,31.7089,41997.0
2016-08-08 14:20:00,42.22,42.24,42.12,42.18,39640.0,31.7014,31.7164,31.6263,31.6714,39640.0
2016-08-08 14:25:00,42.19,42.21,42.07,42.09,179166.0,31.6789,31.6939,31.5888,31.6038,179166.0
2016-08-08 14:30:00,42.1,42.13,42.02,42.04,134018.0,31.6113,31.6338,31.5512,31.5663,134018.0
2016-08-08 14:35:00,42.03,42.06,41.97,41.97,48768.0,31.5587,31.5813,31.5137,31.5137,48768.0
2016-08-08 14:40:00,41.97,41.98,41.92,41.95,48970.0,31.5137,31.5212,31.4761,31.4987,48970.0
2016-08-08 14:45:00,41.96,41.99,41.94,41.97,54458.0,31.5062,31.5287,31.4912,31.5137,54458.0
2016-08-08 14:50:00,41.97,42.01,41.97,42.0,37671.0,31.5137,31.5437,31.5137,31.5362,37671.0
2016-08-08 14:55:00,42.0,42.03,41.98,42.0,36199.0,31.5362,31.5587,31.5212,31.5362,36199.0
2016-08-08 15:00:00,42.0,42.0,41.94,41.98,67596.0,31.5362,31.5362,31.4912,31.5212,67596.0
2016-08-08 15:05:00,41.98,41.99,41.94,41.94,51687.0,31.5212,31.5287,31.4912,31.4912,51687.0
2016-08-08 15:10:00,41.95,41.95,41.88,41.9,56137.0,31.4987,31.4987,31.4461,31.4611,56137.0
2016-08-08 15:15:00,41.89,41.92,41.87,41.91,61142.0,31.4536,31.4761,31.4386,31.4686,61142.0
2016-08-08 15:20:00,41.91,41.94,41.9,41.9,52191.0,31.4686,31.4912,31.4611,31.4611,52191.0
2016-08-08 15:25:00,41.9,41.91,41.84,41.85,92347.0,31.4611,31.4686,31.4161,31.4236,92347.0
2016-08-08 15:30:00,41.84,41.9,41.84,41.89,88668.0,31.4161,31.4611,31.4161,31.4536,88668.0
2016-08-08 15:35:00,41.89,41.92,41.88,41.91,75526.0,31.4536,31.4761,31.4461,31.4686,75526.0
2016-08-08 15:40:00,41.91,41.91,41.87,41.91,58135.0,31.4686,31.4686,31.4386,31.4686,58135.0
2016-08-08 15:45:00,41.9,41.92,41.89,41.91,78558.0,31.4611,31.4761,31.4536,31.4686,78558.0
2016-08-08 15:50:00,41.9,41.96,41.9,41.93,86896.0,31.4611,31.5062,31.4611,31.4837,86896.0
2016-08-08 15:55:00,41.93,41.95,41.9,41.91,162387.0,31.4837,31.4987,31.4611,31.4686,162387.0
2016-08-09 09:30:00,41.92,41.95,41.68,41.72,60489.0,31.4761,31.4987,31.2959,31.326,60489.0
2016-08-09 09:35:00,41.68,41.82,41.41,41.42,64249.0,31.2959,31.4011,31.0932,31.1007,64249.0
2016-08-09 09:40:00,41.42,41.56,41.39,41.42,43056.0,31.1007,31.2058,31.0782,31.1007,43056.0
2016-08-09 09:45:00,41.45,41.53,41.26,41.3,99021.0,31.1232,31.1833,30.9806,31.0106,99021.0
2016-08-09 09:50:00,41.29,41.37,41.21,41.25,98190.0,31.0031,31.0632,30.943,30.9731,98190.0
2016-08-09 09:55:00,41.26,41.26,41.1,41.17,39600.0,30.9806,30.9806,30.8604,30.913,39600.0
2016-08-09 10:00:00,41.17,41.22,41.0,41.08,63381.0,30.913,30.9505,30.7854,30.8454,63381.0
2016-08-09 10:05:00,41.09,41.13,40.86,40.91,76464.0,30.8529,30.883,30.6802,30.7178,76464.0
2016-08-09 10:10:00,40.91,41.11,40.91,41.06,75311.0,30.7178,30.8679,30.7178,30.8304,75311.0
2016-08-09 10:15:00,41.07,41.12,41.01,41.06,38756.0,30.8379,30.8755,30.7929,30.8304,38756.0
2016-08-09 10:20:00,41.04,41.1,40.97,41.03,54248.0,30.8154,30.8604,30.7628,30.8079,54248.0
2016-08-09 10:25:00,41.04,41.14,41.03,41.1,73281.0,30.8154,30.8905,30.8079,30.8604,73281.0
2016-08-09 10:30:00,41.11,41.18,41.07,41.1,93931.0,30.8679,30.9205,30.8379,30.8604,93931.0
2016-08-09 10:35:00,41.1,41.28,41.08,41.25,115420.0,30.8604,30.9956,30.8454,30.9731,115420.0
2016-08-09 10:40:00,41.24,41.33,41.16,41.25,36378.0,30.9656,31.0331,30.9055,30.9731,36378.0
2016-08-09 10:45:00,41.24,41.35,41.24,41.3,41021.0,30.9656,31.0482,30.9656,31.0106,41021.0
2016-08-09 10:50:00,41.3,41.36,41.26,41.34,28963.0,31.0106,31.0557,30.9806,31.0406,28963.0
2016-08-09 10:55:00,41.34,41.45,41.34,41.4,35442.0,31.0406,31.1232,31.0406,31.0857,35442.0
2016-08-09 11:00:00,41.39,41.52,41.39,41.41,56591.0,31.0782,31.1758,31.0782,31.0932,56591.0
2016-08-09 11:05:00,41.42,41.5,41.38,41.39,37438.0,31.1007,31.1608,31.0707,31.0782,37438.0
2016-08-09 11:10:00,41.38,41.51,41.37,41.46,26535.0,31.0707,31.1683,31.0632,31.1308,26535.0
2016-08-09 11:15:00,41.44,41.53,41.39,41.52,36425.0,31.1157,31.1833,31.0782,31.1758,36425.0
2016-08-09 11:20:00,41.52,41.52,41.46,41.48,35406.0,31.1758,31.1758,31.1308,31.1458,35406.0
2016-08-09 11:25:00,41.48,41.48,41.31,41.35,35036.0,31.1458,31.1458,31.0181,31.0482,35036.0
2016-08-09 11:30:00,41.36,41.46,41.36,41.42,28458.0,31.0557,31.1308,31.0557,31.1007,28458.0
2016-08-09 11:35:00,41.41,41.45,41.38,41.45,25769.0,31.0932,31.1232,31.0707,31.1232,25769.0
2016-08-09 11:40:00,41.46,41.47,41.37,41.38,20527.0,31.1308,31.1383,31.0632,31.0707,20527.0
2016-08-09 11:45:00,41.37,41.44,41.35,41.4,20082.0,31.0632,31.1157,31.0482,31.0857,20082.0
2016-08-09 11:50:00,41.41,41.44,41.38,41.4,20786.0,31.0932,31.1157,31.0707,31.0857,20786.0
2016-08-09 11:55:00,41.41,41.42,41.31,41.33,24854.0,31.0932,31.1007,31.0181,31.0331,24854.0
2016-08-09 12:00:00,41.34,41.39,41.34,41.36,20506.0,31.0406,31.0782,31.0406,31.0557,20506.0
2016-08-09 12:05:00,41.36,41.41,41.34,41.39,15722.0,31.0557,31.0932,31.0406,31.0782,15722.0
2016-08-09 12:10:00,41.39,41.4,41.35,41.36,20495.0,31.0782,31.0857,31.0482,31.0557,20495.0
2016-08-09 12:15:00,41.36,41.41,41.34,41.37,23824.0,31.0557,31.0932,31.0406,31.0632,23824.0
2016-08-09 12:20:00,41.38,41.4,41.28,41.28,25313.0,31.0707,31.0857,30.9956,30.9956,25313.0
2016-08-09 12:25:00,41.29,41.33,41.27,41.3,18373.0,31.0031,31.0331,30.9881,31.0106,18373.0
2016-08-09 12:30:00,41.3,41.34,41.19,41.23,24688.0,31.0106,31.0406,30.928,30.9581,24688.0
2016-08-09 12:35:00,41.23,41.27,41.18,41.2,23522.0,30.9581,30.9881,30.9205,30.9355,23522.0
2016-08-09 12:40:00,41.2,41.29,41.19,41.29,25352.0,30.9355,31.0031,30.928,31.0031,25352.0
2016-08-09 12:45:00,41.29,41.29,41.23,41.25,18201.0,31.0031,31.0031,30.9581,30.9731,18201.0
2016-08-09 12:50:00,41.25,41.27,41.23,41.25,16600.0,30.9731,30.9881,30.9581,30.9731,16600.0
2016-08-09 12:55:00,41.25,41.28,41.21,41.22,15872.0,30.9731,30.9956,30.943,30.9505,15872.0
2016-08-09 13:00:00,41.22,41.27,41.22,41.27,18027.0,30.9505,30.9881,30.9505,30.9881,18027.0
2016-08-09 13:05:00,41.28,41.31,41.26,41.29,27370.0,30.9956,31.0181,30.9806,31.0031,27370.0
2016-08-09 13:10:00,41.28,41.34,41.28,41.3,22283.0,30.9956,31.0406,30.9956,31.0106,22283.0
2016-08-09 13:15:00,41.3,41.33,41.28,41.33,15457.0,31.0106,31.0331,30.9956,31.0331,15457.0
2016-08-09 13:20:00,41.33,41.34,41.3,41.33,16210.0,31.0331,31.0406,31.0106,31.0331,16210.0
2016-08-09 13:25:00,41.33,41.35,41.24,41.24,15449.0,31.0331,31.0482,30.9656,30.9656,15449.0
2016-08-09 13:30:00,41.25,41.27,41.2,41.2,22790.0,30.9731,30.9881,30.9355,30.9355,22790.0
2016-08-09 13:35:00,41.2,41.22,41.18,41.22,25079.0,30.9355,30.9505,30.9205,30.9505,25079.0
2016-08-09 13:40:00,41.22,41.23,41.08,41.09,29339.0,30.9505,30.9581,30.8454,30.8529,29339.0
2016-08-09 13:45:00,41.06,41.09,41.05,41.09,21427.0,30.8304,30.8529,30.8229,30.8529,21427.0
2016-08-09 13:50:00,41.08,41.11,41.07,41.09,31635.0,30.8454,30.8679,30.8379,30.8529,31635.0
2016-08-09 13:55:00,41.1,41.12,41.07,41.07,26387.0,30.8604,30.8755,30.8379,30.8379,26387.0
2016-08-09 14:00:00,41.08,41.12,41.07,41.11,38764.0,30.8454,30.8755,30.8379,30.8679,38764.0
2016-08-09 14:05:00,41.12,41.12,41.09,41.11,20731.0,30.8755,30.8755,30.8529,30.8679,20731.0
2016-08-09 14:10:00,41.1,41.13,41.05,41.05,17001.0,30.8604,30.883,30.8229,30.8229,17001.0
2016-08-09 14:15:00,41.06,41.11,41.05,41.1,21210.0,30.8304,30.8679,30.8229,30.8604,21210.0
2016-08-09 14:20:00,41.11,41.14,41.1,41.11,19690.0,30.8679,30.8905,30.8604,30.8679,19690.0
2016-08-09 14:25:00,41.12,41.14,41.08,41.1,33017.0,30.8755,30.8905,30.8454,30.8604,33017.0
2016-08-09 14:30:00,41.09,41.1,41.05,41.06,19392.0,30.8529,30.8604,30.8229,30.8304,19392.0
2016-08-09 14:35:00,41.05,41.09,41.05,41.07,44580.0,30.8229,30.8529,30.8229,30.8379,44580.0
2016-08-09 14:40:00,41.07,41.09,41.05,41.05,32530.0,30.8379,30.8529,30.8229,30.8229,32530.0
2016-08-09 14:45:00,41.06,41.06,41.02,41.04,13323.0,30.8304,30.8304,30.8004,30.8154,13323.0
2016-08-09 14:50:00,41.04,41.04,41.01,41.03,23117.0,30.8154,30.8154,30.7929,30.8079,23117.0
2016-08-09 14:55:00,41.04,41.04,40.97,41.01,39601.0,30.8154,30.8154,30.7628,30.7929,39601.0
2016-08-09 15:00:00,41.01,41.05,41.01,41.03,54347.0,30.7929,30.8229,30.7929,30.8079,54347.0
2016-08-09 15:05:00,41.04,41.04,40.97,40.98,19975.0,30.8154,30.8154,30.7628,30.7703,19975.0
2016-08-09 15:10:00,40.98,41.02,40.95,40.96,22273.0,30.7703,30.8004,30.7478,30.7553,22273.0
2016-08-09 15:15:00,40.96,40.96,40.89,40.95,54549.0,30.7553,30.7553,30.7028,30.7478,54549.0
2016-08-09 15:20:00,40.94,40.97,40.93,40.94,33676.0,30.7403,30.7628,30.7328,30.7403,33676.0
2016-08-09 15:25:00,40.93,41.0,40.93,40.99,45002.0,30.7328,30.7854,30.7328,30.7778,45002.0
2016-08-09 15:30:00,40.98,40.99,40.94,40.95,33153.0,30.7703,30.7778,30.7403,30.7478,33153.0
2016-08-09 15:35:00,40.94,40.97,40.91,40.97,76933.0,30.7403,30.7628,30.7178,30.7628,76933.0
2016-08-09 15:40:00,40.97,41.05,40.96,40.98,84285.0,30.7628,30.8229,30.7553,30.7703,84285.0
2016-08-09 15:45:00,40.98,41.0,40.95,41.0,73530.0,30.7703,30.7854,30.7478,30.7854,73530.0
2016-08-09 15:50:00,41.0,41.03,40.99,41.02,113025.0,30.7854,30.8079,30.7778,30.8004,113025.0
2016-08-09 15:55:00,41.02,41.07,41.0,41.03,179048.0,30.8004,30.8379,30.7854,30.8079,179048.0
2016-08-10 09:30:00,41.17,41.26,40.98,41.26,50261.0,30.913,30.9806,30.7703,30.9806,50261.0
2016-08-10 09:35:00,41.26,41.32,40.87,41.02,58344.0,30.9806,31.0256,30.6877,30.8004,58344.0
2016-08-10 09:40:00,41.06,41.09,40.92,40.95,47607.0,30.8304,30.8529,30.7253,30.7478,47607.0
2016-08-10 09:45:00,40.98,41.27,40.98,41.22,81142.0,30.7703,30.9881,30.7703,30.9505,81142.0
2016-08-10 09:50:00,41.22,41.43,41.13,41.41,40412.0,30.9505,31.1082,30.883,31.0932,40412.0
2016-08-10 09:55:00,41.4,41.43,41.17,41.17,35205.0,31.0857,31.1082,30.913,30.913,35205.0
2016-08-10 10:00:00,41.16,41.4,41.14,41.39,43893.0,30.9055,31.0857,30.8905,31.0782,43893.0
2016-08-10 10:05:00,41.39,41.44,41.24,41.43,52333.0,31.0782,31.1157,30.9656,31.1082,52333.0
2016-08-10 10:10:00,41.43,41.43,41.12,41.28,46744.0,31.1082,31.1082,30.8755,30.9956,46744.0
2016-08-10 10:15:00,41.24,41.51,41.21,41.49,41707.0,30.9656,31.1683,30.943,31.1533,41707.0
2016-08-10 10:20:00,41.49,41.63,41.49,41.52,33468.0,31.1533,31.2584,31.1533,31.1758,33468.0
2016-08-10 10:25:00,41.51,41.51,41.39,41.5,50777.0,31.1683,31.1683,31.0782,31.1608,50777.0
2016-08-10 10:30:00,41.47,41.93,41.42,41.86,143383.0,31.1383,31.4837,31.1007,31.4311,143383.0
2016-08-10 10:35:00,41.85,41.97,41.69,41.73,188028.0,31.4236,31.5137,31.3034,31.3335,188028.0
2016-08-10 10:40:00,41.73,41.99,41.64,41.99,183549.0,31.3335,31.5287,31.2659,31.5287,183549.0
2016-08-10 10:45:00,41.98,42.05,41.85,41.99,78130.0,31.5212,31.5738,31.4236,31.5287,78130.0
2016-08-10 10:50:00,41.99,42.15,41.97,42.11,75851.0,31.5287,31.6488,31.5137,31.6188,75851.0
2016-08-10 10:55:00,42.12,42.14,41.91,42.0,72955.0,31.6263,31.6413,31.4686,31.5362,72955.0
2016-08-10 11:00:00,42.01,42.17,41.99,42.06,148624.0,31.5437,31.6639,31.5287,31.5813,148624.0
2016-08-10 11:05:00,42.06,42.09,41.81,41.87,63580.0,31.5813,31.6038,31.3936,31.4386,63580.0
2016-08-10 11:10:00,41.85,41.91,41.72,41.75,48090.0,31.4236,31.4686,31.326,31.3485,48090.0
2016-08-10 11:15:00,41.75,41.78,41.59,41.6,54524.0,31.3485,31.371,31.2284,31.2359,54524.0
2016-08-10 11:20:00,41.58,41.62,41.42,41.43,47227.0,31.2209,31.2509,31.1007,31.1082,47227.0
2016-08-10 11:25:00,41.44,41.55,41.41,41.44,31925.0,31.1157,31.1983,31.0932,31.1157,31925.0
2016-08-10 11:30:00,41.44,41.47,41.34,41.35,120456.0,31.1157,31.1383,31.0406,31.0482,120456.0
2016-08-10 11:35:00,41.35,41.35,41.22,41.24,65184.0,31.0482,31.0482,30.9505,30.9656,65184.0
2016-08-10 11:40:00,41.24,41.24,41.11,41.11,29498.0,30.9656,30.9656,30.8679,30.8679,29498.0
2016-08-10 11:45:00,41.11,41.12,40.99,41.02,63915.0,30.8679,30.8755,30.7778,30.8004,63915.0
2016-08-10 11:50:00,41.02,41.16,40.99,41.13,62827.0,30.8004,30.9055,30.7778,30.883,62827.0
2016-08-10 11:55:00,41.14,41.2,41.13,41.19,68371.0,30.8905,30.9355,30.883,30.928,68371.0
2016-08-10 12:00:00,41.18,41.18,41.11,41.14,50368.0,30.9205,30.9205,30.8679,30.8905,50368.0
2016-08-10 12:05:00,41.14,41.2,41.12,41.18,69013.0,30.8905,30.9355,30.8755,30.9205,69013.0
2016-08-10 12:10:00,41.19,41.2,41.04,41.08,39731.0,30.928,30.9355,30.8154,30.8454,39731.0
2016-08-10 12:15:00,41.08,41.12,41.07,41.12,41299.0,30.8454,30.8755,30.8379,30.8755,41299.0
2016-08-10 12:20:00,41.11,41.2,41.11,41.13,42902.0,30.8679,30.9355,30.8679,30.883,42902.0
2016-08-10 12:25:00,41.13,41.2,41.11,41.18,25278.0,30.883,30.9355,30.8679,30.9205,25278.0
2016-08-10 12:30:00,41.18,41.18,41.08,41.11,27085.0,30.9205,30.9205,30.8454,30.8679,27085.0
2016-08-10 12:35:00,41.09,41.09,41.04,41.05,29232.0,30.8529,30.8529,30.8154,30.8229,29232.0
2016-08-10 12:40:00,41.05,41.11,40.99,41.01,28197.0,30.8229,30.8679,30.7778,30.7929,28197.0
2016-08-10 12:45:00,41.01,41.02,40.95,41.01,44144.0,30.7929,30.8004,30.7478,30.7929,44144.0
2016-08-10 12:50:00,41.01,41.04,41.0,41.04,26743.0,30.7929,30.8154,30.7854,30.8154,26743.0
2016-08-10 12:55:00,41.03,41.03,40.97,40.99,17777.0,30.8079,30.8079,30.7628,30.7778,17777.0
2016-08-10 13:00:00,40.99,41.04,40.99,41.04,23921.0,30.7778,30.8154,30.7778,30.8154,23921.0
2016-08-10 13:05:00,41.04,41.04,40.99,41.0,26182.0,30.8154,30.8154,30.7778,30.7854,26182.0
2016-08-10 13:10:00,40.99,41.02,40.93,40.95,23703.0,30.7778,30.8004,30.7328,30.7478,23703.0
2016-08-10 13:15:00,40.96,40.96,40.87,40.88,39480.0,30.7553,30.7553,30.6877,30.6953,39480.0
2016-08-10 13:20:00,40.88,40.9,40.85,40.86,45187.0,30.6953,30.7103,30.6727,30.6802,45187.0
2016-08-10 13:25:00,40.86,40.86,40.81,40.85,39481.0,30.6802,30.6802,30.6427,30.6727,39481.0
2016-08-10 13:30:00,40.85,40.86,40.79,40.84,23110.0,30.6727,30.6802,30.6277,30.6652,23110.0
2016-08-10 13:35:00,40.84,40.92,40.82,40.89,38283.0,30.6652,30.7253,30.6502,30.7028,38283.0
2016-08-10 13:40:00,40.9,40.94,40.88,40.92,20719.0,30.7103,30.7403,30.6953,30.7253,20719.0
2016-08-10 13:45:00,40.92,40.95,40.87,40.87,19861.0,30.7253,30.7478,30.6877,30.6877,19861.0
2016-08-10 13:50:00,40.88,40.96,40.87,40.94,31259.0,30.6953,30.7553,30.6877,30.7403,31259.0
2016-08-10 13:55:00,40.94,40.99,40.94,40.95,24394.0,30.7403,30.7778,30.7403,30.7478,24394.0
2016-08-10 14:00:00,40.95,41.06,40.95,41.02,28175.0,30.7478,30.8304,30.7478,30.8004,28175.0
2016-08-10 14:05:00,41.03,41.06,41.0,41.01,30840.0,30.8079,30.8304,30.7854,30.7929,30840.0
2016-08-10 14:10:00,41.01,41.01,40.96,40.96,33993.0,30.7929,30.7929,30.7553,30.7553,33993.0
2016-08-10 14:15:00,40.97,40.97,40.89,40.9,69327.0,30.7628,30.7628,30.7028,30.7103,69327.0
2016-08-10 14:20:00,40.9,40.98,40.89,40.98,37071.0,30.7103,30.7703,30.7028,30.7703,37071.0
2016-08-10 14:25:00,40.97,41.03,40.97,40.98,40758.0,30.7628,30.8079,30.7628,30.7703,40758.0
2016-08-10 14:30:00,40.98,40.99,40.92,40.93,32633.0,30.7703,30.7778,30.7253,30.7328,32633.0
2016-08-10 14:35:00,40.92,40.95,40.91,40.94,25673.0,30.7253,30.7478,30.7178,30.7403,25673.0
2016-08-10 14:40:00,40.95,40.98,40.94,40.96,36951.0,30.7478,30.7703,30.7403,30.7553,36951.0
2016-08-10 14:45:00,40.96,40.96,40.93,40.95,41632.0,30.7553,30.7553,30.7328,30.7478,41632.0
2016-08-10 14:50:00,40.95,40.96,40.94,40.94,32220.0,30.7478,30.7553,30.7403,30.7403,32220.0
2016-08-10 14:55:00,40.95,40.96,40.88,40.91,59700.0,30.7478,30.7553,30.6953,30.7178,59700.0
2016-08-10 15:00:00,40.91,40.94,40.9,40.94,54013.0,30.7178,30.7403,30.7103,30.7403,54013.0
2016-08-10 15:05:00,40.93,40.99,40.93,40.99,40722.0,30.7328,30.7778,30.7328,30.7778,40722.0
2016-08-10 15:10:00,40.99,41.01,40.96,41.0,71534.0,30.7778,30.7929,30.7553,30.7854,71534.0
2016-08-10 15:15:00,41.0,41.03,41.0,41.01,39052.0,30.7854,30.8079,30.7854,30.7929,39052.0
2016-08-10 15:20:00,41.01,41.04,41.0,41.03,49333.0,30.7929,30.8154,30.7854,30.8079,49333.0
2016-08-10 15:25:00,41.02,41.04,40.98,40.99,42904.0,30.8004,30.8154,30.7703,30.7778,42904.0
2016-08-10 15:30:00,40.99,41.01,40.98,40.99,50388.0,30.7778,30.7929,30.7703,30.7778,50388.0
2016-08-10 15:35:00,40.99,40.99,40.88,40.89,74550.0,30.7778,30.7778,30.6953,30.7028,74550.0
2016-08-10 15:40:00,40.89,40.92,40.88,40.89,59187.0,30.7028,30.7253,30.6953,30.7028,59187.0
2016-08-10 15:45:00,40.89,40.98,40.88,40.95,91225.0,30.7028,30.7703,30.6953,30.7478,91225.0
2016-08-10 15:50:00,40.95,40.97,40.94,40.96,83862.0,30.7478,30.7628,30.7403,30.7553,83862.0
2016-08-10 15:55:00,40.97,41.01,40.96,41.01,164258.0,30.7628,30.7929,30.7553,30.7929,164258.0
2016-08-11 09:30:00,41.08,41.19,40.96,41.06,127040.0,30.8454,30.928,30.7553,30.8304,127040.0
2016-08-11 09:35:00,41.01,41.35,40.97,41.2,54534.0,30.7929,31.0482,30.7628,30.9355,54534.0
2016-08-11 09:40:00,41.18,41.21,40.96,41.2,53979.0,30.9205,30.943,30.7553,30.9355,53979.0
2016-08-11 09:45:00,41.17,41.3,41.0,41.11,53417.0,30.913,31.0106,30.7854,30.8679,53417.0
2016-08-11 09:50:00,41.11,41.22,40.99,41.12,44879.0,30.8679,30.9505,30.7778,30.8755,44879.0
2016-08-11 09:55:00,41.1,41.21,41.0,41.01,46377.0,30.8604,30.943,30.7854,30.7929,46377.0
2016-08-11 10:00:00,41.0,41.07,40.97,41.04,57623.0,30.7854,30.8379,30.7628,30.8154,57623.0
2016-08-11 10:05:00,41.03,41.06,40.99,41.06,47539.0,30.8079,30.8304,30.7778,30.8304,47539.0
2016-08-11 10:10:00,41.08,41.13,40.99,41.05,36827.0,30.8454,30.883,30.7778,30.8229,36827.0
2016-08-11 10:15:00,41.05,41.19,41.01,41.15,37987.0,30.8229,30.928,30.7929,30.898,37987.0
2016-08-11 10:20:00,41.14,41.19,41.03,41.1,52387.0,30.8905,30.928,30.8079,30.8604,52387.0
2016-08-11 10:25:00,41.09,41.19,41.02,41.18,27829.0,30.8529,30.928,30.8004,30.9205,27829.0
2016-08-11 10:30:00,41.19,41.26,41.11,41.15,34673.0,30.928,30.9806,30.8679,30.898,34673.0
2016-08-11 10:35:00,41.16,41.23,41.13,41.18,26111.0,30.9055,30.9581,30.883,30.9205,26111.0
2016-08-11 10:40:00,41.19,41.37,41.18,41.35,41752.0,30.928,31.0632,30.9205,31.0482,41752.0
2016-08-11 10:45:00,41.35,41.42,41.26,41.3,51220.0,31.0482,31.1007,30.9806,31.0106,51220.0
2016-08-11 10:50:00,41.3,41.44,41.3,41.37,26427.0,31.0106,31.1157,31.0106,31.0632,26427.0
2016-08-11 10:55:00,41.38,41.44,41.33,41.43,19342.0,31.0707,31.1157,31.0331,31.1082,19342.0
2016-08-11 11:00:00,41.44,41.55,41.44,41.47,51799.0,31.1157,31.1983,31.1157,31.1383,51799.0
2016-08-11 11:05:00,41.47,41.48,41.32,41.34,22395.0,31.1383,31.1458,31.0256,31.0406,22395.0
2016-08-11 11:10:00,41.35,41.38,41.3,41.34,34064.0,31.0482,31.0707,31.0106,31.0406,34064.0
2016-08-11 11:15:00,41.34,41.43,41.31,41.4,56608.0,31.0406,31.1082,31.0181,31.0857,56608.0
2016-08-11 11:20:00,41.4,41.5,41.39,41.5,23276.0,31.0857,31.1608,31.0782,31.1608,23276.0
2016-08-11 11:25:00,41.49,41.52,41.42,41.52,26101.0,31.1533,31.1758,31.1007,31.1758,26101.0
2016-08-11 11:30:00,41.52,41.53,41.49,41.53,13973.0,31.1758,31.1833,31.1533,31.1833,13973.0
2016-08-11 11:35:00,41.54,41.6,41.48,41.54,29241.0,31.1908,31.2359,31.1458,31.1908,29241.0
2016-08-11 11:40:00,41.54,41.59,41.48,41.56,22499.0,31.1908,31.2284,31.1458,31.2058,22499.0
2016-08-11 11:45:00,41.55,41.59,41.5,41.58,15506.0,31.1983,31.2284,31.1608,31.2209,15506.0
2016-08-11 11:50:00,41.59,41.65,41.58,41.63,20615.0,31.2284,31.2734,31.2209,31.2584,20615.0
2016-08-11 11:55:00,41.61,41.7,41.59,41.68,24141.0,31.2434,31.311,31.2284,31.2959,24141.0
2016-08-11 12:00:00,41.69,41.71,41.62,41.64,32609.0,31.3034,31.3185,31.2509,31.2659,32609.0
2016-08-11 12:05:00,41.64,41.73,41.62,41.73,22259.0,31.2659,31.3335,31.2509,31.3335,22259.0
2016-08-11 12:10:00,41.73,41.75,41.66,41.66,18919.0,31.3335,31.3485,31.2809,31.2809,18919.0
2016-08-11 12:15:00,41.65,41.75,41.62,41.75,30754.0,31.2734,31.3485,31.2509,31.3485,30754.0
2016-08-11 12:20:00,41.74,41.96,41.73,41.94,96801.0,31.341,31.5062,31.3335,31.4912,96801.0
2016-08-11 12:25:00,41.93,42.07,41.92,42.06,83304.0,31.4837,31.5888,31.4761,31.5813,83304.0
2016-08-11 12:30:00,42.07,42.19,42.05,42.16,95580.0,31.5888,31.6789,31.5738,31.6564,95580.0
2016-08-11 12:35:00,42.16,42.17,42.06,42.09,38028.0,31.6564,31.6639,31.5813,31.6038,38028.0
2016-08-11 12:40:00,42.1,42.1,42.0,42.05,43401.0,31.6113,31.6113,31.5362,31.5738,43401.0
2016-08-11 12:45:00,42.05,42.12,42.01,42.12,76793.0,31.5738,31.6263,31.5437,31.6263,76793.0
2016-08-11 12:50:00,42.12,42.21,42.12,42.13,44043.0,31.6263,31.6939,31.6263,31.6338,44043.0
2016-08-11 12:55:00,42.14,42.16,42.07,42.12,24737.0,31.6413,31.6564,31.5888,31.6263,24737.0
2016-08-11 13:00:00,42.13,42.14,42.01,42.01,29110.0,31.6338,31.6413,31.5437,31.5437,29110.0
2016-08-11 13:05:00,42.02,42.14,42.01,42.09,34616.0,31.5512,31.6413,31.5437,31.6038,34616.0
2016-08-11 13:10:00,42.09,42.24,42.09,42.17,38554.0,31.6038,31.7164,31.6038,31.6639,38554.0
2016-08-11 13:15:00,42.16,42.2,42.14,42.15,23737.0,31.6564,31.6864,31.6413,31.6488,23737.0
2016-08-11 13:20:00,42.16,42.17,42.12,42.16,21246.0,31.6564,31.6639,31.6263,31.6564,21246.0
2016-08-11 13:25:00,42.16,42.18,42.15,42.16,23051.0,31.6564,31.6714,31.6488,31.6564,23051.0
2016-08-11 13:30:00,42.16,42.16,42.09,42.1,20064.0,31.6564,31.6564,31.6038,31.6113,20064.0
2016-08-11 13:35:00,42.09,42.12,42.08,42.11,34389.0,31.6038,31.6263,31.5963,31.6188,34389.0
2016-08-11 13:40:00,42.11,42.19,42.1,42.18,42961.0,31.6188,31.6789,31.6113,31.6714,42961.0
2016-08-11 13:45:00,42.18,42.27,42.17,42.26,48784.0,31.6714,31.7389,31.6639,31.7314,48784.0
2016-08-11 13:50:00,42.27,42.3,42.25,42.27,38509.0,31.7389,31.7615,31.7239,31.7389,38509.0
2016-08-11 13:55:00,42.27,42.28,42.24,42.26,47706.0,31.7389,31.7465,31.7164,31.7314,47706.0
2016-08-11 14:00:00,42.26,42.26,42.18,42.24,74034.0,31.7314,31.7314,31.6714,31.7164,74034.0
2016-08-11 14:05:00,42.24,42.25,42.19,42.24,33203.0,31.7164,31.7239,31.6789,31.7164,33203.0
2016-08-11 14:10:00,42.24,42.35,42.23,42.34,40676.0,31.7164,31.799,31.7089,31.7915,40676.0
2016-08-11 14:15:00,42.34,42.35,42.24,42.26,20744.0,31.7915,31.799,31.7164,31.7314,20744.0
2016-08-11 14:20:00,42.27,42.28,42.22,42.25,29121.0,31.7389,31.7465,31.7014,31.7239,29121.0
2016-08-11 14:25:00,42.23,42.3,42.18,42.29,27197.0,31.7089,31.7615,31.6714,31.754,27197.0
2016-08-11 14:30:00,42.3,42.3,42.17,42.21,31905.0,31.7615,31.7615,31.6639,31.6939,31905.0
2016-08-11 14:35:00,42.21,42.26,42.19,42.26,22952.0,31.6939,31.7314,31.6789,31.7314,22952.0
2016-08-11 14:40:00,42.25,42.26,42.19,42.23,26438.0,31.7239,31.7314,31.6789,31.7089,26438.0
2016-08-11 14:45:00,42.23,42.34,42.22,42.31,53360.0,31.7089,31.7915,31.7014,31.769,53360.0
2016-08-11 14:50:00,42.32,42.41,42.32,42.34,125970.0,31.7765,31.8441,31.7765,31.7915,125970.0
2016-08-11 14:55:00,42.34,42.35,42.24,42.3,118391.0,31.7915,31.799,31.7164,31.7615,118391.0
2016-08-11 15:00:00,42.28,42.31,42.25,42.29,67190.0,31.7465,31.769,31.7239,31.754,67190.0
2016-08-11 15:05:00,42.29,42.36,42.27,42.34,57664.0,31.754,31.8065,31.7389,31.7915,57664.0
2016-08-11 15:10:00,42.34,42.35,42.19,42.19,105571.0,31.7915,31.799,31.6789,31.6789,105571.0
2016-08-11 15:15:00,42.2,42.21,42.1,42.13,78975.0,31.6864,31.6939,31.6113,31.6338,78975.0
2016-08-11 15:20:00,42.12,42.12,42.05,42.06,46547.0,31.6263,31.6263,31.5738,31.5813,46547.0
2016-08-11 15:25:00,42.06,42.11,42.06,42.07,35541.0,31.5813,31.6188,31.5813,31.5888,35541.0
2016-08-11 15:30:00,42.07,42.08,42.02,42.05,60840.0,31.5888,31.5963,31.5512,31.5738,60840.0
2016-08-11 15:35:00,42.05,42.06,41.94,41.96,90114.0,31.5738,31.5813,31.4912,31.5062,90114.0
2016-08-11 15:40:00,41.96,41.99,41.95,41.97,86739.0,31.5062,31.5287,31.4987,31.5137,86739.0
2016-08-11 15:45:00,41.97,42.03,41.96,41.98,99075.0,31.5137,31.5587,31.5062,31.5212,99075.0
2016-08-11 15:50:00,41.98,42.0,41.94,41.99,147320.0,31.5212,31.5362,31.4912,31.5287,147320.0
2016-08-11 15:55:00,41.99,41.99,41.88,41.9,165889.0,31.5287,31.5287,31.4461,31.4611,165889.0
2016-08-12 09:30:00,42.04,42.17,41.7,41.75,126773.0,31.5663,31.6639,31.311,31.3485,126773.0
2016-08-12 09:35:00,41.72,41.92,41.66,41.72,67594.0,31.326,31.4761,31.2809,31.326,67594.0
2016-08-12 09:40:00,41.76,41.89,41.42,41.42,96753.0,31.356,31.4536,31.1007,31.1007,96753.0
2016-08-12 09:45:00,41.42,41.55,41.42,41.5,81281.0,31.1007,31.1983,31.1007,31.1608,81281.0
2016-08-12 09:50:00,41.49,41.67,41.49,41.52,131999.0,31.1533,31.2884,31.1533,31.1758,131999.0
2016-08-12 09:55:00,41.5,41.62,41.42,41.53,66191.0,31.1608,31.2509,31.1007,31.1833,66191.0
2016-08-12 10:00:00,41.54,41.65,41.42,41.44,62101.0,31.1908,31.2734,31.1007,31.1157,62101.0
2016-08-12 10:05:00,41.42,41.51,41.37,41.42,74435.0,31.1007,31.1683,31.0632,31.1007,74435.0
2016-08-12 10:10:00,41.43,41.43,41.28,41.33,103687.0,31.1082,31.1082,30.9956,31.0331,103687.0
2016-08-12 10:15:00,41.32,41.37,41.13,41.16,129948.0,31.0256,31.0632,30.883,30.9055,129948.0
2016-08-12 10:20:00,41.15,41.23,41.04,41.04,89208.0,30.898,30.9581,30.8154,30.8154,89208.0
2016-08-12 10:25:00,41.04,41.14,41.02,41.03,77144.0,30.8154,30.8905,30.8004,30.8079,77144.0
2016-08-12 10:30:00,41.04,41.17,41.03,41.12,121082.0,30.8154,30.913,30.8079,30.8755,121082.0
2016-08-12 10:35:00,41.12,41.15,41.01,41.05,99151.0,30.8755,30.898,30.7929,30.8229,99151.0
2016-08-12 10:40:00,41.06,41.33,41.04,41.31,71795.0,30.8304,31.0331,30.8154,31.0181,71795.0
2016-08-12 10:45:00,41.32,41.53,41.31,41.46,62802.0,31.0256,31.1833,31.0181,31.1308,62802.0
2016-08-12 10:50:00,41.45,41.59,41.44,41.52,71075.0,31.1232,31.2284,31.1157,31.1758,71075.0
2016-08-12 10:55:00,41.52,41.55,41.47,41.49,31863.0,31.1758,31.1983,31.1383,31.1533,31863.0
2016-08-12 11:00:00,41.49,41.62,41.49,41.56,30505.0,31.1533,31.2509,31.1533,31.2058,30505.0
2016-08-12 11:05:00,41.57,41.62,41.53,41.55,29588.0,31.2133,31.2509,31.1833,31.1983,29588.0
2016-08-12 11:10:00,41.55,41.63,41.52,41.61,68168.0,31.1983,31.2584,31.1758,31.2434,68168.0
2016-08-12 11:15:00,41.59,41.64,41.52,41.57,31862.0,31.2284,31.2659,31.1758,31.2133,31862.0
2016-08-12 11:20:00,41.57,41.62,41.52,41.57,23620.0,31.2133,31.2509,31.1758,31.2133,23620.0
2016-08-12 11:25:00,41.57,41.61,41.53,41.53,17086.0,31.2133,31.2434,31.1833,31.1833,17086.0
2016-08-12 11:30:00,41.54,41.76,41.53,41.75,74902.0,31.1908,31.356,31.1833,31.3485,74902.0
2016-08-12 11:35:00,41.75,41.85,41.75,41.8,54780.0,31.3485,31.4236,31.3485,31.386,54780.0
2016-08-12 11:40:00,41.8,41.82,41.76,41.78,73618.0,31.386,31.4011,31.356,31.371,73618.0
2016-08-12 11:45:00,41.78,41.85,41.76,41.81,104800.0,31.371,31.4236,31.356,31.3936,104800.0
2016-08-12 11:50:00,41.81,41.87,41.64,41.66,55460.0,31.3936,31.4386,31.2659,31.2809,55460.0
2016-08-12 11:55:00,41.66,41.7,41.56,41.61,30960.0,31.2809,31.311,31.2058,31.2434,30960.0
2016-08-12 12:00:00,41.61,41.68,41.56,41.65,19009.0,31.2434,31.2959,31.2058,31.2734,19009.0
2016-08-12 12:05:00,41.64,41.64,41.53,41.56,31327.0,31.2659,31.2659,31.1833,31.2058,31327.0
2016-08-12 12:10:00,41.56,41.6,41.53,41.6,16139.0,31.2058,31.2359,31.1833,31.2359,16139.0
2016-08-12 12:15:00,41.59,41.65,41.56,41.6,25592.0,31.2284,31.2734,31.2058,31.2359,25592.0
2016-08-12 12:20:00,41.58,41.63,41.53,41.54,36362.0,31.2209,31.2584,31.1833,31.1908,36362.0
2016-08-12 12:25:00,41.54,41.57,41.53,41.55,38734.0,31.1908,31.2133,31.1833,31.1983,38734.0
2016-08-12 12:30:00,41.55,41.56,41.48,41.48,33895.0,31.1983,31.2058,31.1458,31.1458,33895.0
2016-08-12 12:35:00,41.49,41.54,41.49,41.53,25068.0,31.1533,31.1908,31.1533,31.1833,25068.0
2016-08-12 12:40:00,41.52,41.55,41.51,41.53,16862.0,31.1758,31.1983,31.1683,31.1833,16862.0
2016-08-12 12:45:00,41.52,41.55,41.5,41.52,19184.0,31.1758,31.1983,31.1608,31.1758,19184.0
2016-08-12 12:50:00,41.51,41.56,41.48,41.51,30054.0,31.1683,31.2058,31.1458,31.1683,30054.0
2016-08-12 12:55:00,41.5,41.5,41.41,41.41,27098.0,31.1608,31.1608,31.0932,31.0932,27098.0
2016-08-12 13:00:00,41.4,41.45,41.37,41.41,44722.0,31.0857,31.1232,31.0632,31.0932,44722.0
2016-08-12 13:05:00,41.4,41.42,41.34,41.39,46416.0,31.0857,31.1007,31.0406,31.0782,46416.0
2016-08-12 13:10:00,41.39,41.42,41.38,41.41,27391.0,31.0782,31.1007,31.0707,31.0932,27391.0
2016-08-12 13:15:00,41.41,41.42,41.35,41.38,36024.0,31.0932,31.1007,31.0482,31.0707,36024.0
2016-08-12 13:20:00,41.38,41.5,41.38,41.49,37795.0,31.0707,31.1608,31.0707,31.1533,37795.0
2016-08-12 13:25:00,41.48,41.55,41.48,41.53,29006.0,31.1458,31.1983,31.1458,31.1833,29006.0
2016-08-12 13:30:00,41.53,41.57,41.52,41.53,29329.0,31.1833,31.2133,31.1758,31.1833,29329.0
2016-08-12 13:35:00,41.53,41.54,41.5,41.51,46009.0,31.1833,31.1908,31.1608,31.1683,46009.0
2016-08-12 13:40:00,41.52,41.54,41.51,41.51,58437.0,31.1758,31.1908,31.1683,31.1683,58437.0
2016-08-12 13:45:00,41.51,41.54,41.5,41.52,26602.0,31.1683,31.1908,31.1608,31.1758,26602.0
2016-08-12 13:50:00,41.52,41.53,41.44,41.45,28838.0,31.1758,31.1833,31.1157,31.1232,28838.0
2016-08-12 13:55:00,41.45,41.52,41.44,41.52,28411.0,31.1232,31.1758,31.1157,31.1758,28411.0
2016-08-12 14:00:00,41.52,41.52,41.4,41.4,31895.0,31.1758,31.1758,31.0857,31.0857,31895.0
2016-08-12 14:05:00,41.39,41.44,41.38,41.44,28720.0,31.0782,31.1157,31.0707,31.1157,28720.0
2016-08-12 14:10:00,41.44,41.53,41.44,41.53,40912.0,31.1157,31.1833,31.1157,31.1833,40912.0
2016-08-12 14:15:00,41.53,41.53,41.5,41.5,37912.0,31.1833,31.1833,31.1608,31.1608,37912.0
2016-08-12 14:20:00,41.49,41.51,41.47,41.49,31454.0,31.1533,31.1683,31.1383,31.1533,31454.0
2016-08-12 14:25:00,41.5,41.52,41.46,41.52,50994.0,31.1608,31.1758,31.1308,31.1758,50994.0
2016-08-12 14:30:00,41.52,41.52,41.48,41.49,37534.0,31.1758,31.1758,31.1458,31.1533,37534.0
2016-08-12 14:35:00,41.48,41.49,41.46,41.47,40306.0,31.1458,31.1533,31.1308,31.1383,40306.0
2016-08-12 14:40:00,41.47,41.49,41.46,41.48,85506.0,31.1383,31.1533,31.1308,31.1458,85506.0
2016-08-12 14:45:00,41.48,41.58,41.47,41.56,76002.0,31.1458,31.2209,31.1383,31.2058,76002.0
2016-08-12 14:50:00,41.56,41.57,41.55,41.55,35209.0,31.2058,31.2133,31.1983,31.1983,35209.0
2016-08-12 14:55:00,41.55,41.55,41.5,41.5,51447.0,31.1983,31.1983,31.1608,31.1608,51447.0
2016-08-12 15:00:00,41.51,41.54,41.5,41.54,32899.0,31.1683,31.1908,31.1608,31.1908,32899.0
2016-08-12 15:05:00,41.54,41.54,41.52,41.53,26919.0,31.1908,31.1908,31.1758,31.1833,26919.0
2016-08-12 15:10:00,41.52,41.55,41.49,41.55,54470.0,31.1758,31.1983,31.1533,31.1983,54470.0
2016-08-12 15:15:00,41.55,41.65,41.55,41.62,78412.0,31.1983,31.2734,31.1983,31.2509,78412.0
2016-08-12 15:20:00,41.61,41.62,41.57,41.6,71751.0,31.2434,31.2509,31.2133,31.2359,71751.0
2016-08-12 15:25:00,41.6,41.61,41.56,41.58,34746.0,31.2359,31.2434,31.2058,31.2209,34746.0
2016-08-12 15:30:00,41.58,41.61,41.55,41.58,64037.0,31.2209,31.2434,31.1983,31.2209,64037.0
2016-08-12 15:35:00,41.57,41.66,41.55,41.66,236093.0,31.2133,31.2809,31.1983,31.2809,236093.0
2016-08-12 15:40:00,41.66,41.76,41.65,41.75,95792.0,31.2809,31.356,31.2734,31.3485,95792.0
2016-08-12 15:45:00,41.75,41.78,41.74,41.78,64954.0,31.3485,31.371,31.341,31.371,64954.0
2016-08-12 15:50:00,41.78,41.78,41.72,41.75,102880.0,31.371,31.371,31.326,31.3485,102880.0
2016-08-12 15:55:00,41.75,41.77,41.68,41.71,181662.0,31.3485,31.3635,31.2959,31.3185,181662.0
2016-08-15 09:30:00,41.72,41.76,41.26,41.43,89940.0,31.5996,31.6299,31.2512,31.38,89940.0
2016-08-15 09:35:00,41.44,41.71,41.43,41.7,39961.0,31.3876,31.5921,31.38,31.5845,39961.0
2016-08-15 09:40:00,41.67,41.77,41.6,41.62,70842.0,31.5618,31.6375,31.5087,31.5239,70842.0
2016-08-15 09:45:00,41.62,41.72,41.43,41.46,78756.0,31.5239,31.5996,31.38,31.4027,78756.0
2016-08-15 09:50:00,41.44,41.56,41.02,41.03,92024.0,31.3876,31.4784,31.0694,31.077,92024.0
2016-08-15 09:55:00,41.07,41.14,40.91,41.05,49962.0,31.1073,31.1603,30.9861,31.0922,49962.0
2016-08-15 10:00:00,41.04,41.23,41.04,41.2,86162.0,31.0846,31.2285,31.0846,31.2058,86162.0
2016-08-15 10:05:00,41.21,41.34,41.18,41.34,78903.0,31.2133,31.3118,31.1906,31.3118,78903.0
2016-08-15 10:10:00,41.35,41.38,41.25,41.27,45032.0,31.3194,31.3421,31.2436,31.2588,45032.0
2016-08-15 10:15:00,41.28,41.36,41.25,41.27,39705.0,31.2664,31.327,31.2436,31.2588,39705.0
2016-08-15 10:20:00,41.27,41.34,41.24,41.3,30657.0,31.2588,31.3118,31.2361,31.2815,30657.0
2016-08-15 10:25:00,41.31,41.36,41.25,41.31,42232.0,31.2891,31.327,31.2436,31.2891,42232.0
2016-08-15 10:30:00,41.32,41.43,41.32,41.35,46285.0,31.2967,31.38,31.2967,31.3194,46285.0
2016-08-15 10:35:00,41.36,41.45,41.35,41.43,39300.0,31.327,31.3951,31.3194,31.38,39300.0
2016-08-15 10:40:00,41.44,41.58,41.41,41.48,31349.0,31.3876,31.4936,31.3648,31.4178,31349.0
2016-08-15 10:45:00,41.49,41.6,41.47,41.52,24057.0,31.4254,31.5087,31.4103,31.4481,24057.0
2016-08-15 10:50:00,41.53,41.56,41.47,41.55,24930.0,31.4557,31.4784,31.4103,31.4709,24930.0
2016-08-15 10:55:00,41.55,41.58,41.49,41.49,39649.0,31.4709,31.4936,31.4254,31.4254,39649.0
2016-08-15 11:00:00,41.5,41.58,41.48,41.48,44202.0,31.433,31.4936,31.4178,31.4178,44202.0
2016-08-15 11:05:00,41.47,41.48,41.42,41.42,23018.0,31.4103,31.4178,31.3724,31.3724,23018.0
2016-08-15 11:10:00,41.41,41.46,41.3,41.31,32716.0,31.3648,31.4027,31.2815,31.2891,32716.0
2016-08-15 11:15:00,41.31,41.46,41.31,41.33,40901.0,31.2891,31.4027,31.2891,31.3042,40901.0
2016-08-15 11:20:00,41.33,41.45,41.33,41.35,25958.0,31.3042,31.3951,31.3042,31.3194,25958.0
2016-08-15 11:25:00,41.36,41.4,41.32,41.33,19417.0,31.327,31.3573,31.2967,31.3042,19417.0
2016-08-15 11:30:00,41.34,41.39,41.29,41.32,27876.0,31.3118,31.3497,31.2739,31.2967,27876.0
2016-08-15 11:35:00,41.31,41.33,41.25,41.25,20469.0,31.2891,31.3042,31.2436,31.2436,20469.0
2016-08-15 11:40:00,41.25,41.29,41.23,41.25,23513.0,31.2436,31.2739,31.2285,31.2436,23513.0
2016-08-15 11:45:00,41.25,41.26,41.14,41.14,31518.0,31.2436,31.2512,31.1603,31.1603,31518.0
2016-08-15 11:50:00,41.15,41.19,41.1,41.16,26944.0,31.1679,31.1982,31.13,31.1755,26944.0
2016-08-15 11:55:00,41.16,41.25,41.15,41.21,23140.0,31.1755,31.2436,31.1679,31.2133,23140.0
2016-08-15 12:00:00,41.21,41.32,41.2,41.24,24671.0,31.2133,31.2967,31.2058,31.2361,24671.0
2016-08-15 12:05:00,41.24,41.32,41.22,41.29,28940.0,31.2361,31.2967,31.2209,31.2739,28940.0
2016-08-15 12:10:00,41.29,41.33,41.28,41.3,27155.0,31.2739,31.3042,31.2664,31.2815,27155.0
2016-08-15 12:15:00,41.3,41.31,41.24,41.25,29526.0,31.2815,31.2891,31.2361,31.2436,29526.0
2016-08-15 12:20:00,41.25,41.32,41.24,41.3,15751.0,31.2436,31.2967,31.2361,31.2815,15751.0
2016-08-15 12:25:00,41.3,41.37,41.27,41.3,64817.0,31.2815,31.3345,31.2588,31.2815,64817.0
2016-08-15 12:30:00,41.31,41.35,41.31,41.33,34367.0,31.2891,31.3194,31.2891,31.3042,34367.0
2016-08-15 12:35:00,41.34,41.4,41.33,41.37,19083.0,31.3118,31.3573,31.3042,31.3345,19083.0
2016-08-15 12:40:00,41.38,41.5,41.34,41.5,48663.0,31.3421,31.433,31.3118,31.433,48663.0
2016-08-15 12:45:00,41.51,41.52,41.39,41.39,36263.0,31.4406,31.4481,31.3497,31.3497,36263.0
2016-08-15 12:50:00,41.4,41.43,41.36,41.4,18789.0,31.3573,31.38,31.327,31.3573,18789.0
2016-08-15 12:55:00,41.41,41.44,41.34,41.38,31219.0,31.3648,31.3876,31.3118,31.3421,31219.0
2016-08-15 13:00:00,41.39,41.43,41.34,41.35,39289.0,31.3497,31.38,31.3118,31.3194,39289.0
2016-08-15 13:05:00,41.35,41.36,41.29,41.33,22883.0,31.3194,31.327,31.2739,31.3042,22883.0
2016-08-15 13:10:00,41.34,41.36,41.31,41.33,21181.0,31.3118,31.327,31.2891,31.3042,21181.0
2016-08-15 13:15:00,41.33,41.4,41.31,41.35,35237.0,31.3042,31.3573,31.2891,31.3194,35237.0
2016-08-15 13:20:00,41.36,41.4,41.3,41.31,29270.0,31.327,31.3573,31.2815,31.2891,29270.0
2016-08-15 13:25:00,41.31,41.32,41.24,41.24,21983.0,31.2891,31.2967,31.2361,31.2361,21983.0
2016-08-15 13:30:00,41.24,41.34,41.24,41.33,33547.0,31.2361,31.3118,31.2361,31.3042,33547.0
2016-08-15 13:35:00,41.33,41.35,41.28,41.28,22524.0,31.3042,31.3194,31.2664,31.2664,22524.0
2016-08-15 13:40:00,41.29,41.34,41.28,41.33,31392.0,31.2739,31.3118,31.2664,31.3042,31392.0
2016-08-15 13:45:00,41.33,41.35,41.29,41.29,18820.0,31.3042,31.3194,31.2739,31.2739,18820.0
2016-08-15 13:50:00,41.28,41.29,41.22,41.28,23393.0,31.2664,31.2739,31.2209,31.2664,23393.0
2016-08-15 13:55:00,41.28,41.28,41.26,41.26,13471.0,31.2664,31.2664,31.2512,31.2512,13471.0
2016-08-15 14:00:00,41.27,41.31,41.26,41.28,20291.0,31.2588,31.2891,31.2512,31.2664,20291.0
2016-08-15 14:05:00,41.28,41.3,41.24,41.24,19237.0,31.2664,31.2815,31.2361,31.2361,19237.0
2016-08-15 14:10:00,41.23,41.25,41.21,41.21,26305.0,31.2285,31.2436,31.2133,31.2133,26305.0
2016-08-15 14:15:00,41.21,41.29,41.2,41.21,27377.0,31.2133,31.2739,31.2058,31.2133,27377.0
2016-08-15 14:20:00,41.22,41.29,41.22,41.25,22582.0,31.2209,31.2739,31.2209,31.2436,22582.0
2016-08-15 14:25:00,41.25,41.26,41.19,41.25,17567.0,31.2436,31.2512,31.1982,31.2436,17567.0
2016-08-15 14:30:00,41.25,41.35,41.24,41.35,35884.0,31.2436,31.3194,31.2361,31.3194,35884.0
2016-08-15 14:35:00,41.36,41.36,41.27,41.27,24823.0,31.327,31.327,31.2588,31.2588,24823.0
2016-08-15 14:40:00,41.26,41.33,41.26,41.32,18155.0,31.2512,31.3042,31.2512,31.2967,18155.0
2016-08-15 14:45:00,41.32,41.33,41.25,41.25,28290.0,31.2967,31.3042,31.2436,31.2436,28290.0
2016-08-15 14:50:00,41.25,41.26,41.23,41.24,28379.0,31.2436,31.2512,31.2285,31.2361,28379.0
2016-08-15 14:55:00,41.25,41.26,41.22,41.23,28514.0,31.2436,31.2512,31.2209,31.2285,28514.0
2016-08-15 15:00:00,41.23,41.25,41.2,41.2,24490.0,31.2285,31.2436,31.2058,31.2058,24490.0
2016-08-15 15:05:00,41.2,41.28,41.2,41.27,23490.0,31.2058,31.2664,31.2058,31.2588,23490.0
2016-08-15 15:10:00,41.27,41.3,41.25,41.29,23234.0,31.2588,31.2815,31.2436,31.2739,23234.0
2016-08-15 15:15:00,41.29,41.32,41.25,41.26,34046.0,31.2739,31.2967,31.2436,31.2512,34046.0
2016-08-15 15:20:00,41.26,41.28,41.22,41.23,36748.0,31.2512,31.2664,31.2209,31.2285,36748.0
2016-08-15 15:25:00,41.24,41.25,41.2,41.22,64243.0,31.2361,31.2436,31.2058,31.2209,64243.0
2016-08-15 15:30:00,41.22,41.24,41.18,41.23,37246.0,31.2209,31.2361,31.1906,31.2285,37246.0
2016-08-15 15:35:00,41.23,41.24,41.21,41.24,49835.0,31.2285,31.2361,31.2133,31.2361,49835.0
2016-08-15 15:40:00,41.23,41.24,41.2,41.22,52893.0,31.2285,31.2361,31.2058,31.2209,52893.0
2016-08-15 15:45:00,41.23,41.23,41.19,41.19,47461.0,31.2285,31.2285,31.1982,31.1982,47461.0
2016-08-15 15:50:00,41.2,41.2,41.19,41.19,57059.0,31.2058,31.2058,31.1982,31.1982,57059.0
2016-08-15 15:55:00,41.2,41.22,41.16,41.19,184835.0,31.2058,31.2209,31.1755,31.1982,184835.0
2016-08-16 09:30:00,41.16,41.58,41.13,41.55,111705.0,31.1755,31.4936,31.1528,31.4709,111705.0
2016-08-16 09:35:00,41.53,41.7,41.43,41.55,52949.0,31.4557,31.5845,31.38,31.4709,52949.0
2016-08-16 09:40:00,41.55,41.82,41.54,41.79,37022.0,31.4709,31.6754,31.4633,31.6526,37022.0
2016-08-16 09:45:00,41.77,41.87,41.7,41.85,73976.0,31.6375,31.7132,31.5845,31.6981,73976.0
2016-08-16 09:50:00,41.84,42.07,41.81,41.97,85128.0,31.6905,31.8647,31.6678,31.789,85128.0
2016-08-16 09:55:00,41.98,42.06,41.8,42.02,35628.0,31.7966,31.8572,31.6602,31.8269,35628.0
2016-08-16 10:00:00,42.0,42.01,41.86,41.87,69675.0,31.8117,31.8193,31.7057,31.7132,69675.0
2016-08-16 10:05:00,41.87,41.91,41.63,41.68,69752.0,31.7132,31.7435,31.5315,31.5693,69752.0
2016-08-16 10:10:00,41.68,41.87,41.68,41.79,65663.0,31.5693,31.7132,31.5693,31.6526,65663.0
2016-08-16 10:15:00,41.8,41.85,41.65,41.67,39897.0,31.6602,31.6981,31.5466,31.5618,39897.0
2016-08-16 10:20:00,41.67,41.8,41.67,41.75,34547.0,31.5618,31.6602,31.5618,31.6224,34547.0
2016-08-16 10:25:00,41.75,41.76,41.63,41.68,38633.0,31.6224,31.6299,31.5315,31.5693,38633.0
2016-08-16 10:30:00,41.69,41.69,41.55,41.61,79920.0,31.5769,31.5769,31.4709,31.5163,79920.0
2016-08-16 10:35:00,41.63,41.74,41.61,41.73,71800.0,31.5315,31.6148,31.5163,31.6072,71800.0
2016-08-16 10:40:00,41.72,41.77,41.65,41.66,48941.0,31.5996,31.6375,31.5466,31.5542,48941.0
2016-08-16 10:45:00,41.67,41.78,41.62,41.77,44271.0,31.5618,31.6451,31.5239,31.6375,44271.0
2016-08-16 10:50:00,41.78,41.85,41.72,41.72,55149.0,31.6451,31.6981,31.5996,31.5996,55149.0
2016-08-16 10:55:00,41.73,41.76,41.68,41.71,27715.0,31.6072,31.6299,31.5693,31.5921,27715.0
2016-08-16 11:00:00,41.7,41.7,41.65,41.68,55457.0,31.5845,31.5845,31.5466,31.5693,55457.0
2016-08-16 11:05:00,41.69,41.85,41.68,41.83,36700.0,31.5769,31.6981,31.5693,31.6829,36700.0
2016-08-16 11:10:00,41.83,41.91,41.82,41.86,30760.0,31.6829,31.7435,31.6754,31.7057,30760.0
2016-08-16 11:15:00,41.86,41.95,41.84,41.92,49939.0,31.7057,31.7738,31.6905,31.7511,49939.0
2016-08-16 11:20:00,41.92,41.94,41.78,41.82,54598.0,31.7511,31.7663,31.6451,31.6754,54598.0
2016-08-16 11:25:00,41.82,41.91,41.82,41.85,30316.0,31.6754,31.7435,31.6754,31.6981,30316.0
2016-08-16 11:30:00,41.84,41.84,41.78,41.79,35945.0,31.6905,31.6905,31.6451,31.6526,35945.0
2016-08-16 11:35:00,41.79,41.8,41.75,41.77,42012.0,31.6526,31.6602,31.6224,31.6375,42012.0
2016-08-16 11:40:00,41.77,41.85,41.74,41.81,36522.0,31.6375,31.6981,31.6148,31.6678,36522.0
2016-08-16 11:45:00,41.8,41.87,41.8,41.87,89202.0,31.6602,31.7132,31.6602,31.7132,89202.0
2016-08-16 11:50:00,41.86,41.94,41.85,41.94,34027.0,31.7057,31.7663,31.6981,31.7663,34027.0
2016-08-16 11:55:00,41.94,42.03,41.93,42.01,49535.0,31.7663,31.8344,31.7587,31.8193,49535.0
2016-08-16 12:00:00,42.02,42.04,41.9,41.91,53296.0,31.8269,31.842,31.736,31.7435,53296.0
2016-08-16 12:05:00,41.92,41.95,41.9,41.92,32966.0,31.7511,31.7738,31.736,31.7511,32966.0
2016-08-16 12:10:00,41.91,42.0,41.91,41.98,39942.0,31.7435,31.8117,31.7435,31.7966,39942.0
2016-08-16 12:15:00,41.99,42.02,41.95,42.0,28477.0,31.8041,31.8269,31.7738,31.8117,28477.0
2016-08-16 12:20:00,42.0,42.04,42.0,42.03,28952.0,31.8117,31.842,31.8117,31.8344,28952.0
2016-08-16 12:25:00,42.03,42.09,42.0,42.07,47230.0,31.8344,31.8799,31.8117,31.8647,47230.0
2016-08-16 12:30:00,42.07,42.1,42.03,42.09,52961.0,31.8647,31.8875,31.8344,31.8799,52961.0
2016-08-16 12:35:00,42.09,42.16,42.07,42.13,45741.0,31.8799,31.9329,31.8647,31.9102,45741.0
2016-08-16 12:40:00,42.14,42.26,42.14,42.25,56063.0,31.9177,32.0086,31.9177,32.0011,56063.0
2016-08-16 12:45:00,42.24,42.28,42.23,42.25,28652.0,31.9935,32.0238,31.9859,32.0011,28652.0
2016-08-16 12:50:00,42.25,42.26,42.18,42.19,34446.0,32.0011,32.0086,31.948,31.9556,34446.0
2016-08-16 12:55:00,42.18,42.21,42.17,42.2,33299.0,31.948,31.9708,31.9405,31.9632,33299.0
2016-08-16 13:00:00,42.2,42.22,42.17,42.21,46303.0,31.9632,31.9783,31.9405,31.9708,46303.0
2016-08-16 13:05:00,42.21,42.21,42.15,42.16,35752.0,31.9708,31.9708,31.9253,31.9329,35752.0
2016-08-16 13:10:00,42.16,42.17,42.13,42.14,24524.0,31.9329,31.9405,31.9102,31.9177,24524.0
2016-08-16 13:15:00,42.14,42.15,42.11,42.13,31499.0,31.9177,31.9253,31.895,31.9102,31499.0
2016-08-16 13:20:00,42.13,42.15,42.11,42.15,61509.0,31.9102,31.9253,31.895,31.9253,61509.0
2016-08-16 13:25:00,42.14,42.2,42.13,42.2,37268.0,31.9177,31.9632,31.9102,31.9632,37268.0
2016-08-16 13:30:00,42.2,42.2,42.17,42.19,26746.0,31.9632,31.9632,31.9405,31.9556,26746.0
2016-08-16 13:35:00,42.19,42.23,42.18,42.2,43801.0,31.9556,31.9859,31.948,31.9632,43801.0
2016-08-16 13:40:00,42.2,42.23,42.19,42.22,30867.0,31.9632,31.9859,31.9556,31.9783,30867.0
2016-08-16 13:45:00,42.22,42.22,42.19,42.2,20814.0,31.9783,31.9783,31.9556,31.9632,20814.0
2016-08-16 13:50:00,42.2,42.22,42.18,42.2,36649.0,31.9632,31.9783,31.948,31.9632,36649.0
2016-08-16 13:55:00,42.19,42.28,42.19,42.27,46463.0,31.9556,32.0238,31.9556,32.0162,46463.0
2016-08-16 14:00:00,42.26,42.27,42.2,42.21,31056.0,32.0086,32.0162,31.9632,31.9708,31056.0
2016-08-16 14:05:00,42.22,42.24,42.2,42.21,26656.0,31.9783,31.9935,31.9632,31.9708,26656.0
2016-08-16 14:10:00,42.2,42.24,42.18,42.23,87073.0,31.9632,31.9935,31.948,31.9859,87073.0
2016-08-16 14:15:00,42.23,42.24,42.2,42.23,75634.0,31.9859,31.9935,31.9632,31.9859,75634.0
2016-08-16 14:20:00,42.23,42.27,42.21,42.23,64154.0,31.9859,32.0162,31.9708,31.9859,64154.0
2016-08-16 14:25:00,42.22,42.3,42.21,42.28,61463.0,31.9783,32.0389,31.9708,32.0238,61463.0
2016-08-16 14:30:00,42.28,42.28,42.18,42.22,75271.0,32.0238,32.0238,31.948,31.9783,75271.0
2016-08-16 14:35:00,42.22,42.29,42.21,42.29,33381.0,31.9783,32.0314,31.9708,32.0314,33381.0
2016-08-16 14:40:00,42.29,42.38,42.29,42.36,27226.0,32.0314,32.0995,32.0314,32.0844,27226.0
2016-08-16 14:45:00,42.37,42.38,42.32,42.34,52936.0,32.092,32.0995,32.0541,32.0692,52936.0
2016-08-16 14:50:00,42.35,42.39,42.31,42.39,52166.0,32.0768,32.1071,32.0465,32.1071,52166.0
2016-08-16 14:55:00,42.38,42.39,42.33,42.36,38842.0,32.0995,32.1071,32.0617,32.0844,38842.0
2016-08-16 15:00:00,42.36,42.36,42.29,42.31,53262.0,32.0844,32.0844,32.0314,32.0465,53262.0
2016-08-16 15:05:00,42.31,42.32,42.25,42.3,48143.0,32.0465,32.0541,32.0011,32.0389,48143.0
2016-08-16 15:10:00,42.31,42.32,42.22,42.23,52360.0,32.0465,32.0541,31.9783,31.9859,52360.0
2016-08-16 15:15:00,42.24,42.25,42.19,42.19,55713.0,31.9935,32.0011,31.9556,31.9556,55713.0
2016-08-16 15:20:00,42.2,42.22,42.16,42.18,121271.0,31.9632,31.9783,31.9329,31.948,121271.0
2016-08-16 15:25:00,42.18,42.2,42.16,42.16,132337.0,31.948,31.9632,31.9329,31.9329,132337.0
2016-08-16 15:30:00,42.16,42.18,42.1,42.13,89016.0,31.9329,31.948,31.8875,31.9102,89016.0
2016-08-16 15:35:00,42.13,42.15,42.13,42.14,49987.0,31.9102,31.9253,31.9102,31.9177,49987.0
2016-08-16 15:40:00,42.14,42.23,42.12,42.2,100518.0,31.9177,31.9859,31.9026,31.9632,100518.0
2016-08-16 15:45:00,42.19,42.25,42.18,42.25,85828.0,31.9556,32.0011,31.948,32.0011,85828.0
2016-08-16 15:50:00,42.25,42.26,42.23,42.25,120641.0,32.0011,32.0086,31.9859,32.0011,120641.0
2016-08-16 15:55:00,42.25,42.25,42.07,42.14,239928.0,32.0011,32.0011,31.8647,31.9177,239928.0
2016-08-17 09:30:00,42.19,42.4,42.07,42.3,62470.0,31.9556,32.1147,31.8647,32.0389,62470.0
2016-08-17 09:35:00,42.3,42.34,41.78,41.9,54862.0,32.0389,32.0692,31.6451,31.736,54862.0
2016-08-17 09:40:00,41.91,41.93,41.8,41.88,106333.0,31.7435,31.7587,31.6602,31.7208,106333.0
2016-08-17 09:45:00,41.88,42.08,41.84,42.03,38451.0,31.7208,31.8723,31.6905,31.8344,38451.0
2016-08-17 09:50:00,42.04,42.3,42.04,42.21,47769.0,31.842,32.0389,31.842,31.9708,47769.0
2016-08-17 09:55:00,42.21,42.23,42.0,42.16,105105.0,31.9708,31.9859,31.8117,31.9329,105105.0
2016-08-17 10:00:00,42.16,42.22,42.08,42.13,73750.0,31.9329,31.9783,31.8723,31.9102,73750.0
2016-08-17 10:05:00,42.13,42.15,41.89,41.92,47516.0,31.9102,31.9253,31.7284,31.7511,47516.0
2016-08-17 10:10:00,41.91,42.02,41.9,41.97,46181.0,31.7435,31.8269,31.736,31.789,46181.0
2016-08-17 10:15:00,41.98,41.98,41.8,41.82,27701.0,31.7966,31.7966,31.6602,31.6754,27701.0
2016-08-17 10:20:00,41.8,41.89,41.78,41.83,52342.0,31.6602,31.7284,31.6451,31.6829,52342.0
2016-08-17 10:25:00,41.84,41.95,41.82,41.85,28534.0,31.6905,31.7738,31.6754,31.6981,28534.0
2016-08-17 10:30:00,41.86,42.44,41.86,42.37,240365.0,31.7057,32.145,31.7057,32.092,240365.0
2016-08-17 10:35:00,42.36,42.37,42.21,42.23,133867.0,32.0844,32.092,31.9708,31.9859,133867.0
2016-08-17 10:40:00,42.23,42.23,42.1,42.18,102194.0,31.9859,31.9859,31.8875,31.948,102194.0
2016-08-17 10:45:00,42.18,42.38,42.18,42.3,81628.0,31.948,32.0995,31.948,32.0389,81628.0
2016-08-17 10:50:00,42.3,42.34,42.18,42.3,69096.0,32.0389,32.0692,31.948,32.0389,69096.0
2016-08-17 10:55:00,42.32,42.39,42.26,42.28,41493.0,32.0541,32.1071,32.0086,32.0238,41493.0
2016-08-17 11:00:00,42.29,42.38,42.23,42.25,36373.0,32.0314,32.0995,31.9859,32.0011,36373.0
2016-08-17 11:05:00,42.27,42.41,42.27,42.36,35869.0,32.0162,32.1223,32.0162,32.0844,35869.0
2016-08-17 11:10:00,42.36,42.4,42.34,42.38,50816.0,32.0844,32.1147,32.0692,32.0995,50816.0
2016-08-17 11:15:00,42.39,42.44,42.33,42.36,27080.0,32.1071,32.145,32.0617,32.0844,27080.0
2016-08-17 11:20:00,42.35,42.38,42.18,42.23,69527.0,32.0768,32.0995,31.948,31.9859,69527.0
2016-08-17 11:25:00,42.24,42.31,42.16,42.2,43575.0,31.9935,32.0465,31.9329,31.9632,43575.0
2016-08-17 11:30:00,42.2,42.31,42.11,42.12,36425.0,31.9632,32.0465,31.895,31.9026,36425.0
2016-08-17 11:35:00,42.12,42.15,41.98,42.04,22576.0,31.9026,31.9253,31.7966,31.842,22576.0
2016-08-17 11:40:00,42.05,42.12,42.04,42.08,15073.0,31.8496,31.9026,31.842,31.8723,15073.0
2016-08-17 11:45:00,42.07,42.15,42.06,42.1,26592.0,31.8647,31.9253,31.8572,31.8875,26592.0
2016-08-17 11:50:00,42.11,42.15,42.05,42.14,21794.0,31.895,31.9253,31.8496,31.9177,21794.0
2016-08-17 11:55:00,42.15,42.16,42.03,42.07,18739.0,31.9253,31.9329,31.8344,31.8647,18739.0
2016-08-17 12:00:00,42.06,42.11,42.06,42.09,21115.0,31.8572,31.895,31.8572,31.8799,21115.0
2016-08-17 12:05:00,42.08,42.08,41.95,41.99,28116.0,31.8723,31.8723,31.7738,31.8041,28116.0
2016-08-17 12:10:00,41.99,42.12,41.99,42.08,18809.0,31.8041,31.9026,31.8041,31.8723,18809.0
2016-08-17 12:15:00,42.08,42.12,42.03,42.05,18557.0,31.8723,31.9026,31.8344,31.8496,18557.0
2016-08-17 12:20:00,42.04,42.08,42.02,42.07,17540.0,31.842,31.8723,31.8269,31.8647,17540.0
2016-08-17 12:25:00,42.05,42.13,42.01,42.12,15669.0,31.8496,31.9102,31.8193,31.9026,15669.0
2016-08-17 12:30:00,42.13,42.17,42.07,42.1,22796.0,31.9102,31.9405,31.8647,31.8875,22796.0
2016-08-17 12:35:00,42.09,42.1,42.0,42.04,36530.0,31.8799,31.8875,31.8117,31.842,36530.0
2016-08-17 12:40:00,42.04,42.12,42.03,42.07,24546.0,31.842,31.9026,31.8344,31.8647,24546.0
2016-08-17 12:45:00,42.07,42.18,42.07,42.13,21288.0,31.8647,31.948,31.8647,31.9102,21288.0
2016-08-17 12:50:00,42.14,42.16,42.05,42.06,15253.0,31.9177,31.9329,31.8496,31.8572,15253.0
2016-08-17 12:55:00,42.06,42.14,42.06,42.13,19785.0,31.8572,31.9177,31.8572,31.9102,19785.0
2016-08-17 13:00:00,42.12,42.2,42.1,42.19,22863.0,31.9026,31.9632,31.8875,31.9556,22863.0
2016-08-17 13:05:00,42.17,42.23,42.16,42.21,19909.0,31.9405,31.9859,31.9329,31.9708,19909.0
2016-08-17 13:10:00,42.2,42.24,42.17,42.23,29182.0,31.9632,31.9935,31.9405,31.9859,29182.0
2016-08-17 13:15:00,42.23,42.28,42.19,42.19,26168.0,31.9859,32.0238,31.9556,31.9556,26168.0
2016-08-17 13:20:00,42.2,42.26,42.18,42.26,18828.0,31.9632,32.0086,31.948,32.0086,18828.0
2016-08-17 13:25:00,42.26,42.3,42.24,42.3,24501.0,32.0086,32.0389,31.9935,32.0389,24501.0
2016-08-17 13:30:00,42.29,42.31,42.25,42.29,28581.0,32.0314,32.0465,32.0011,32.0314,28581.0
2016-08-17 13:35:00,42.28,42.31,42.26,42.3,23747.0,32.0238,32.0465,32.0086,32.0389,23747.0
2016-08-17 13:40:00,42.3,42.31,42.27,42.28,25547.0,32.0389,32.0465,32.0162,32.0238,25547.0
2016-08-17 13:45:00,42.28,42.29,42.23,42.26,25829.0,32.0238,32.0314,31.9859,32.0086,25829.0
2016-08-17 13:50:00,42.26,42.27,42.22,42.22,31256.0,32.0086,32.0162,31.9783,31.9783,31256.0
2016-08-17 13:55:00,42.23,42.23,42.18,42.2,24271.0,31.9859,31.9859,31.948,31.9632,24271.0
2016-08-17 14:00:00,42.2,42.2,42.09,42.12,49591.0,31.9632,31.9632,31.8799,31.9026,49591.0
2016-08-17 14:05:00,42.1,42.19,42.07,42.18,23106.0,31.8875,31.9556,31.8647,31.948,23106.0
2016-08-17 14:10:00,42.18,42.26,42.16,42.2,38869.0,31.948,32.0086,31.9329,31.9632,38869.0
2016-08-17 14:15:00,42.2,42.21,42.14,42.15,25791.0,31.9632,31.9708,31.9177,31.9253,25791.0
2016-08-17 14:20:00,42.16,42.18,42.06,42.15,32460.0,31.9329,31.948,31.8572,31.9253,32460.0
2016-08-17 14:25:00,42.15,42.21,42.12,42.2,35984.0,31.9253,31.9708,31.9026,31.9632,35984.0
2016-08-17 14:30:00,42.2,42.21,42.09,42.18,42739.0,31.9632,31.9708,31.8799,31.948,42739.0
2016-08-17 14:35:00,42.18,42.24,42.15,42.24,31656.0,31.948,31.9935,31.9253,31.9935,31656.0
2016-08-17 14:40:00,42.23,42.25,42.21,42.22,30390.0,31.9859,32.0011,31.9708,31.9783,30390.0
2016-08-17 14:45:00,42.22,42.24,42.19,42.23,46910.0,31.9783,31.9935,31.9556,31.9859,46910.0
2016-08-17 14:50:00,42.23,42.24,42.18,42.22,36473.0,31.9859,31.9935,31.948,31.9783,36473.0
2016-08-17 14:55:00,42.22,42.23,42.17,42.2,40189.0,31.9783,31.9859,31.9405,31.9632,40189.0
2016-08-17 15:00:00,42.21,42.21,42.16,42.18,29799.0,31.9708,31.9708,31.9329,31.948,29799.0
2016-08-17 15:05:00,42.18,42.21,42.11,42.12,54246.0,31.948,31.9708,31.895,31.9026,54246.0
2016-08-17 15:10:00,42.11,42.13,42.08,42.13,67986.0,31.895,31.9102,31.8723,31.9102,67986.0
2016-08-17 15:15:00,42.13,42.15,42.12,42.15,29564.0,31.9102,31.9253,31.9026,31.9253,29564.0
2016-08-17 15:20:00,42.15,42.19,42.14,42.16,33995.0,31.9253,31.9556,31.9177,31.9329,33995.0
2016-08-17 15:25:00,42.17,42.18,42.12,42.16,42953.0,31.9405,31.948,31.9026,31.9329,42953.0
2016-08-17 15:30:00,42.16,42.18,42.12,42.13,48256.0,31.9329,31.948,31.9026,31.9102,48256.0
2016-08-17 15:35:00,42.13,42.2,42.12,42.2,48116.0,31.9102,31.9632,31.9026,31.9632,48116.0
2016-08-17 15:40:00,42.2,42.2,42.15,42.16,52319.0,31.9632,31.9632,31.9253,31.9329,52319.0
2016-08-17 15:45:00,42.17,42.2,42.17,42.2,53371.0,31.9405,31.9632,31.9405,31.9632,53371.0
2016-08-17 15:50:00,42.2,42.23,42.18,42.21,68929.0,31.9632,31.9859,31.948,31.9708,68929.0
2016-08-17 15:55:00,42.21,42.24,42.17,42.19,176061.0,31.9708,31.9935,31.9405,31.9556,176061.0
2016-08-18 09:30:00,42.28,42.39,42.09,42.22,57738.0,32.0238,32.1071,31.8799,31.9783,57738.0
2016-08-18 09:35:00,42.26,42.26,41.97,42.15,27593.0,32.0086,32.0086,31.789,31.9253,27593.0
2016-08-18 09:40:00,42.14,42.23,42.01,42.06,21275.0,31.9177,31.9859,31.8193,31.8572,21275.0
2016-08-18 09:45:00,42.07,42.18,42.02,42.09,31773.0,31.8647,31.948,31.8269,31.8799,31773.0
2016-08-18 09:50:00,42.05,42.06,41.88,41.92,25351.0,31.8496,31.8572,31.7208,31.7511,25351.0
2016-08-18 09:55:00,41.91,42.07,41.9,42.07,27231.0,31.7435,31.8647,31.736,31.8647,27231.0
2016-08-18 10:00:00,42.06,42.08,41.94,42.0,27232.0,31.8572,31.8723,31.7663,31.8117,27232.0
2016-08-18 10:05:00,42.02,42.04,41.96,41.99,27773.0,31.8269,31.842,31.7814,31.8041,27773.0
2016-08-18 10:10:00,41.99,42.03,41.88,41.9,34374.0,31.8041,31.8344,31.7208,31.736,34374.0
2016-08-18 10:15:00,41.89,41.89,41.77,41.81,29936.0,31.7284,31.7284,31.6375,31.6678,29936.0
2016-08-18 10:20:00,41.8,41.92,41.77,41.8,36175.0,31.6602,31.7511,31.6375,31.6602,36175.0
2016-08-18 10:25:00,41.79,41.84,41.78,41.82,18660.0,31.6526,31.6905,31.6451,31.6754,18660.0
2016-08-18 10:30:00,41.82,41.99,41.82,41.89,26193.0,31.6754,31.8041,31.6754,31.7284,26193.0
2016-08-18 10:35:00,41.89,41.9,41.82,41.89,24677.0,31.7284,31.736,31.6754,31.7284,24677.0
2016-08-18 10:40:00,41.89,42.05,41.89,42.02,35700.0,31.7284,31.8496,31.7284,31.8269,35700.0
2016-08-18 10:45:00,42.03,42.04,41.98,41.99,24093.0,31.8344,31.842,31.7966,31.8041,24093.0
2016-08-18 10:50:00,42.01,42.05,41.94,41.94,20707.0,31.8193,31.8496,31.7663,31.7663,20707.0
2016-08-18 10:55:00,41.95,42.14,41.93,42.07,28981.0,31.7738,31.9177,31.7587,31.8647,28981.0
2016-08-18 11:00:00,42.08,42.12,41.97,41.98,27458.0,31.8723,31.9026,31.789,31.7966,27458.0
2016-08-18 11:05:00,41.98,42.0,41.93,41.97,23732.0,31.7966,31.8117,31.7587,31.789,23732.0
2016-08-18 11:10:00,41.97,42.07,41.95,42.02,30111.0,31.789,31.8647,31.7738,31.8269,30111.0
2016-08-18 11:15:00,42.01,42.02,41.96,41.99,16706.0,31.8193,31.8269,31.7814,31.8041,16706.0
2016-08-18 11:20:00,42.0,42.06,41.99,42.02,25618.0,31.8117,31.8572,31.8041,31.8269,25618.0
2016-08-18 11:25:00,42.03,42.07,41.96,41.98,26204.0,31.8344,31.8647,31.7814,31.7966,26204.0
2016-08-18 11:30:00,41.98,42.08,41.98,42.04,20853.0,31.7966,31.8723,31.7966,31.842,20853.0
2016-08-18 11:35:00,42.04,42.08,42.02,42.08,25979.0,31.842,31.8723,31.8269,31.8723,25979.0
2016-08-18 11:40:00,42.09,42.11,42.08,42.09,26896.0,31.8799,31.895,31.8723,31.8799,26896.0
2016-08-18 11:45:00,42.1,42.1,42.05,42.06,22586.0,31.8875,31.8875,31.8496,31.8572,22586.0
2016-08-18 11:50:00,42.06,42.08,42.04,42.05,28459.0,31.8572,31.8723,31.842,31.8496,28459.0
2016-08-18 11:55:00,42.05,42.13,41.97,42.04,170261.0,31.8496,31.9102,31.789,31.842,170261.0
2016-08-18 12:00:00,42.04,42.15,42.04,42.12,82247.0,31.842,31.9253,31.842,31.9026,82247.0
2016-08-18 12:05:00,42.14,42.15,42.11,42.14,20798.0,31.9177,31.9253,31.895,31.9177,20798.0
2016-08-18 12:10:00,42.15,42.18,42.14,42.15,20351.0,31.9253,31.948,31.9177,31.9253,20351.0
2016-08-18 12:15:00,42.14,42.26,42.12,42.21,47755.0,31.9177,32.0086,31.9026,31.9708,47755.0
2016-08-18 12:20:00,42.2,42.21,42.08,42.11,15552.0,31.9632,31.9708,31.8723,31.895,15552.0
2016-08-18 12:25:00,42.11,42.17,42.1,42.15,15666.0,31.895,31.9405,31.8875,31.9253,15666.0
2016-08-18 12:30:00,42.14,42.18,42.12,42.16,23631.0,31.9177,31.948,31.9026,31.9329,23631.0
2016-08-18 12:35:00,42.15,42.15,42.08,42.09,24508.0,31.9253,31.9253,31.8723,31.8799,24508.0
2016-08-18 12:40:00,42.09,42.1,42.03,42.05,63974.0,31.8799,31.8875,31.8344,31.8496,63974.0
2016-08-18 12:45:00,42.05,42.11,42.05,42.09,15388.0,31.8496,31.895,31.8496,31.8799,15388.0
2016-08-18 12:50:00,42.1,42.15,42.09,42.13,17531.0,31.8875,31.9253,31.8799,31.9102,17531.0
2016-08-18 12:55:00,42.13,42.15,42.05,42.06,17734.0,31.9102,31.9253,31.8496,31.8572,17734.0
2016-08-18 13:00:00,42.06,42.2,42.06,42.19,26342.0,31.8572,31.9632,31.8572,31.9556,26342.0
2016-08-18 13:05:00,42.19,42.22,42.17,42.2,20815.0,31.9556,31.9783,31.9405,31.9632,20815.0
2016-08-18 13:10:00,42.2,42.24,42.16,42.18,41998.0,31.9632,31.9935,31.9329,31.948,41998.0
2016-08-18 13:15:00,42.18,42.2,42.14,42.14,32371.0,31.948,31.9632,31.9177,31.9177,32371.0
2016-08-18 13:20:00,42.14,42.18,42.11,42.15,69209.0,31.9177,31.948,31.895,31.9253,69209.0
2016-08-18 13:25:00,42.15,42.21,42.1,42.11,56063.0,31.9253,31.9708,31.8875,31.895,56063.0
2016-08-18 13:30:00,42.11,42.17,42.1,42.17,47775.0,31.895,31.9405,31.8875,31.9405,47775.0
2016-08-18 13:35:00,42.18,42.22,42.17,42.19,30203.0,31.948,31.9783,31.9405,31.9556,30203.0
2016-08-18 13:40:00,42.19,42.21,42.18,42.18,39646.0,31.9556,31.9708,31.948,31.948,39646.0
2016-08-18 13:45:00,42.19,42.21,42.1,42.11,54824.0,31.9556,31.9708,31.8875,31.895,54824.0
2016-08-18 13:50:00,42.1,42.11,42.06,42.09,82075.0,31.8875,31.895,31.8572,31.8799,82075.0
2016-08-18 13:55:00,42.09,42.19,42.07,42.19,58681.0,31.8799,31.9556,31.8647,31.9556,58681.0
2016-08-18 14:00:00,42.18,42.21,42.11,42.21,53174.0,31.948,31.9708,31.895,31.9708,53174.0
2016-08-18 14:05:00,42.21,42.22,42.12,42.14,34628.0,31.9708,31.9783,31.9026,31.9177,34628.0
2016-08-18 14:10:00,42.14,42.19,42.13,42.18,88367.0,31.9177,31.9556,31.9102,31.948,88367.0
2016-08-18 14:15:00,42.18,42.21,42.17,42.18,46481.0,31.948,31.9708,31.9405,31.948,46481.0
2016-08-18 14:20:00,42.18,42.21,42.17,42.19,36508.0,31.948,31.9708,31.9405,31.9556,36508.0
2016-08-18 14:25:00,42.2,42.21,42.17,42.19,32355.0,31.9632,31.9708,31.9405,31.9556,32355.0
2016-08-18 14:30:00,42.2,42.21,42.17,42.2,30533.0,31.9632,31.9708,31.9405,31.9632,30533.0
2016-08-18 14:35:00,42.21,42.28,42.21,42.28,26318.0,31.9708,32.0238,31.9708,32.0238,26318.0
2016-08-18 14:40:00,42.27,42.31,42.26,42.3,29542.0,32.0162,32.0465,32.0086,32.0389,29542.0
2016-08-18 14:45:00,42.31,42.32,42.22,42.23,36815.0,32.0465,32.0541,31.9783,31.9859,36815.0
2016-08-18 14:50:00,42.23,42.23,42.2,42.2,13253.0,31.9859,31.9859,31.9632,31.9632,13253.0
2016-08-18 14:55:00,42.2,42.23,42.17,42.18,29696.0,31.9632,31.9859,31.9405,31.948,29696.0
2016-08-18 15:00:00,42.18,42.25,42.18,42.25,22606.0,31.948,32.0011,31.948,32.0011,22606.0
2016-08-18 15:05:00,42.25,42.33,42.25,42.33,30011.0,32.0011,32.0617,32.0011,32.0617,30011.0
2016-08-18 15:10:00,42.33,42.34,42.31,42.31,27601.0,32.0617,32.0692,32.0465,32.0465,27601.0
2016-08-18 15:15:00,42.31,42.33,42.24,42.24,51966.0,32.0465,32.0617,31.9935,31.9935,51966.0
2016-08-18 15:20:00,42.24,42.25,42.2,42.21,54781.0,31.9935,32.0011,31.9632,31.9708,54781.0
2016-08-18 15:25:00,42.21,42.31,42.2,42.27,52118.0,31.9708,32.0465,31.9632,32.0162,52118.0
2016-08-18 15:30:00,42.27,42.31,42.23,42.3,50814.0,32.0162,32.0465,31.9859,32.0389,50814.0
2016-08-18 15:35:00,42.31,42.39,42.3,42.39,75292.0,32.0465,32.1071,32.0389,32.1071,75292.0
2016-08-18 15:40:00,42.39,42.46,42.38,42.46,88038.0,32.1071,32.1601,32.0995,32.1601,88038.0
2016-08-18 15:45:00,42.46,42.46,42.41,42.41,100667.0,32.1601,32.1601,32.1223,32.1223,100667.0
2016-08-18 15:50:00,42.41,42.46,42.41,42.42,141969.0,32.1223,32.1601,32.1223,32.1298,141969.0
2016-08-18 15:55:00,42.42,42.5,42.42,42.48,237040.0,32.1298,32.1904,32.1298,32.1753,237040.0
2016-08-19 09:30:00,42.15,42.25,41.97,42.01,203644.0,31.9253,32.0011,31.789,31.8193,203644.0
2016-08-19 09:35:00,42.01,42.01,41.81,41.92,37887.0,31.8193,31.8193,31.6678,31.7511,37887.0
2016-08-19 09:40:00,41.95,42.11,41.92,42.1,26925.0,31.7738,31.895,31.7511,31.8875,26925.0
2016-08-19 09:45:00,42.11,42.12,41.95,41.95,13183.0,31.895,31.9026,31.7738,31.7738,13183.0
2016-08-19 09:50:00,41.95,41.95,41.86,41.9,33724.0,31.7738,31.7738,31.7057,31.736,33724.0
2016-08-19 09:55:00,41.91,42.05,41.87,41.9,55140.0,31.7435,31.8496,31.7132,31.736,55140.0
2016-08-19 10:00:00,41.91,42.14,41.91,42.04,52998.0,31.7435,31.9177,31.7435,31.842,52998.0
2016-08-19 10:05:00,42.02,42.04,41.95,41.98,16504.0,31.8269,31.842,31.7738,31.7966,16504.0
2016-08-19 10:10:00,41.99,42.05,41.97,42.05,25682.0,31.8041,31.8496,31.789,31.8496,25682.0
2016-08-19 10:15:00,42.05,42.09,41.99,42.08,20837.0,31.8496,31.8799,31.8041,31.8723,20837.0
2016-08-19 10:20:00,42.09,42.15,42.07,42.11,23849.0,31.8799,31.9253,31.8647,31.895,23849.0
2016-08-19 10:25:00,42.12,42.16,42.08,42.16,18336.0,31.9026,31.9329,31.8723,31.9329,18336.0
2016-08-19 10:30:00,42.13,42.19,42.11,42.14,33148.0,31.9102,31.9556,31.895,31.9177,33148.0
2016-08-19 10:35:00,42.16,42.17,42.11,42.13,32242.0,31.9329,31.9405,31.895,31.9102,32242.0
2016-08-19 10:40:00,42.15,42.26,42.13,42.17,23340.0,31.9253,32.0086,31.9102,31.9405,23340.0
2016-08-19 10:45:00,42.16,42.18,42.1,42.17,18203.0,31.9329,31.948,31.8875,31.9405,18203.0
2016-08-19 10:50:00,42.17,42.22,42.12,42.18,24994.0,31.9405,31.9783,31.9026,31.948,24994.0
2016-08-19 10:55:00,42.18,42.26,42.18,42.25,22091.0,31.948,32.0086,31.948,32.0011,22091.0
2016-08-19 11:00:00,42.24,42.25,42.16,42.23,17185.0,31.9935,32.0011,31.9329,31.9859,17185.0
2016-08-19 11:05:00,42.24,42.33,42.24,42.25,14561.0,31.9935,32.0617,31.9935,32.0011,14561.0
2016-08-19 11:10:00,42.26,42.28,42.21,42.24,21808.0,32.0086,32.0238,31.9708,31.9935,21808.0
2016-08-19 11:15:00,42.24,42.26,42.18,42.21,26956.0,31.9935,32.0086,31.948,31.9708,26956.0
2016-08-19 11:20:00,42.18,42.24,42.17,42.22,23135.0,31.948,31.9935,31.9405,31.9783,23135.0
2016-08-19 11:25:00,42.21,42.22,42.17,42.18,30506.0,31.9708,31.9783,31.9405,31.948,30506.0
2016-08-19 11:30:00,42.18,42.19,42.14,42.15,24805.0,31.948,31.9556,31.9177,31.9253,24805.0
2016-08-19 11:35:00,42.15,42.2,42.12,42.16,59494.0,31.9253,31.9632,31.9026,31.9329,59494.0
2016-08-19 11:40:00,42.16,42.23,42.14,42.23,14895.0,31.9329,31.9859,31.9177,31.9859,14895.0
2016-08-19 11:45:00,42.23,42.23,42.16,42.2,32879.0,31.9859,31.9859,31.9329,31.9632,32879.0
2016-08-19 11:50:00,42.19,42.22,42.16,42.16,14587.0,31.9556,31.9783,31.9329,31.9329,14587.0
2016-08-19 11:55:00,42.16,42.19,42.13,42.19,19369.0,31.9329,31.9556,31.9102,31.9556,19369.0
2016-08-19 12:00:00,42.19,42.19,42.12,42.12,25382.0,31.9556,31.9556,31.9026,31.9026,25382.0
2016-08-19 12:05:00,42.11,42.12,42.06,42.11,34698.0,31.895,31.9026,31.8572,31.895,34698.0
2016-08-19 12:10:00,42.11,42.16,42.1,42.11,24232.0,31.895,31.9329,31.8875,31.895,24232.0
2016-08-19 12:15:00,42.11,42.16,42.1,42.14,14578.0,31.895,31.9329,31.8875,31.9177,14578.0
2016-08-19 12:20:00,42.15,42.16,42.1,42.16,14517.0,31.9253,31.9329,31.8875,31.9329,14517.0
2016-08-19 12:25:00,42.15,42.18,42.12,42.18,15508.0,31.9253,31.948,31.9026,31.948,15508.0
2016-08-19 12:30:00,42.19,42.22,42.15,42.2,16100.0,31.9556,31.9783,31.9253,31.9632,16100.0
2016-08-19 12:35:00,42.21,42.24,42.19,42.21,9830.0,31.9708,31.9935,31.9556,31.9708,9830.0
2016-08-19 12:40:00,42.21,42.21,42.17,42.19,10585.0,31.9708,31.9708,31.9405,31.9556,10585.0
2016-08-19 12:45:00,42.18,42.19,42.13,42.16,10512.0,31.948,31.9556,31.9102,31.9329,10512.0
2016-08-19 12:50:00,42.16,42.16,42.1,42.14,14034.0,31.9329,31.9329,31.8875,31.9177,14034.0
2016-08-19 12:55:00,42.13,42.15,42.12,42.12,14240.0,31.9102,31.9253,31.9026,31.9026,14240.0
2016-08-19 13:00:00,42.12,42.12,42.07,42.08,15510.0,31.9026,31.9026,31.8647,31.8723,15510.0
2016-08-19 13:05:00,42.08,42.14,42.06,42.14,20043.0,31.8723,31.9177,31.8572,31.9177,20043.0
2016-08-19 13:10:00,42.13,42.16,42.1,42.15,11074.0,31.9102,31.9329,31.8875,31.9253,11074.0
2016-08-19 13:15:00,42.15,42.17,42.13,42.17,11429.0,31.9253,31.9405,31.9102,31.9405,11429.0
2016-08-19 13:20:00,42.17,42.17,42.11,42.14,11371.0,31.9405,31.9405,31.895,31.9177,11371.0
2016-08-19 13:25:00,42.14,42.14,42.09,42.14,20384.0,31.9177,31.9177,31.8799,31.9177,20384.0
2016-08-19 13:30:00,42.14,42.14,42.06,42.06,17152.0,31.9177,31.9177,31.8572,31.8572,17152.0
2016-08-19 13:35:00,42.06,42.13,42.05,42.12,14200.0,31.8572,31.9102,31.8496,31.9026,14200.0
2016-08-19 13:40:00,42.13,42.16,42.12,42.16,23002.0,31.9102,31.9329,31.9026,31.9329,23002.0
2016-08-19 13:45:00,42.16,42.18,42.14,42.18,12690.0,31.9329,31.948,31.9177,31.948,12690.0
2016-08-19 13:50:00,42.18,42.18,42.1,42.11,12259.0,31.948,31.948,31.8875,31.895,12259.0
2016-08-19 13:55:00,42.11,42.14,42.1,42.14,17930.0,31.895,31.9177,31.8875,31.9177,17930.0
2016-08-19 14:00:00,42.13,42.16,42.13,42.13,16923.0,31.9102,31.9329,31.9102,31.9102,16923.0
2016-08-19 14:05:00,42.13,42.15,42.11,42.12,12213.0,31.9102,31.9253,31.895,31.9026,12213.0
2016-08-19 14:10:00,42.13,42.14,42.1,42.1,11292.0,31.9102,31.9177,31.8875,31.8875,11292.0
2016-08-19 14:15:00,42.1,42.11,42.08,42.1,10461.0,31.8875,31.895,31.8723,31.8875,10461.0
2016-08-19 14:20:00,42.1,42.12,42.05,42.06,11003.0,31.8875,31.9026,31.8496,31.8572,11003.0
2016-08-19 14:25:00,42.06,42.1,42.05,42.07,18583.0,31.8572,31.8875,31.8496,31.8647,18583.0
2016-08-19 14:30:00,42.07,42.11,42.06,42.08,12935.0,31.8647,31.895,31.8572,31.8723,12935.0
2016-08-19 14:35:00,42.08,42.1,42.07,42.1,16555.0,31.8723,31.8875,31.8647,31.8875,16555.0
2016-08-19 14:40:00,42.1,42.12,42.08,42.09,16845.0,31.8875,31.9026,31.8723,31.8799,16845.0
2016-08-19 14:45:00,42.09,42.1,42.08,42.09,6740.0,31.8799,31.8875,31.8723,31.8799,6740.0
2016-08-19 14:50:00,42.1,42.14,42.08,42.12,13454.0,31.8875,31.9177,31.8723,31.9026,13454.0
2016-08-19 14:55:00,42.11,42.12,42.07,42.07,14278.0,31.895,31.9026,31.8647,31.8647,14278.0
2016-08-19 15:00:00,42.07,42.11,42.07,42.08,11228.0,31.8647,31.895,31.8647,31.8723,11228.0
2016-08-19 15:05:00,42.07,42.15,42.07,42.14,13724.0,31.8647,31.9253,31.8647,31.9177,13724.0
2016-08-19 15:10:00,42.15,42.16,42.1,42.11,13464.0,31.9253,31.9329,31.8875,31.895,13464.0
2016-08-19 15:15:00,42.12,42.15,42.11,42.15,10863.0,31.9026,31.9253,31.895,31.9253,10863.0
2016-08-19 15:20:00,42.15,42.18,42.13,42.18,31672.0,31.9253,31.948,31.9102,31.948,31672.0
2016-08-19 15:25:00,42.19,42.19,42.17,42.19,19975.0,31.9556,31.9556,31.9405,31.9556,19975.0
2016-08-19 15:30:00,42.19,42.21,42.18,42.21,32310.0,31.9556,31.9708,31.948,31.9708,32310.0
2016-08-19 15:35:00,42.21,42.21,42.16,42.16,29805.0,31.9708,31.9708,31.9329,31.9329,29805.0
2016-08-19 15:40:00,42.17,42.18,42.13,42.14,30579.0,31.9405,31.948,31.9102,31.9177,30579.0
2016-08-19 15:45:00,42.13,42.15,42.11,42.13,37426.0,31.9102,31.9253,31.895,31.9102,37426.0
2016-08-19 15:50:00,42.13,42.17,42.09,42.1,73898.0,31.9102,31.9405,31.8799,31.8875,73898.0
2016-08-19 15:55:00,42.1,42.1,42.01,42.02,190067.0,31.8875,31.8875,31.8193,31.8269,190067.0
2016-08-22 09:30:00,41.72,41.81,41.29,41.46,73630.0,31.5996,31.6678,31.2739,31.4027,73630.0
2016-08-22 09:35:00,41.49,41.53,41.3,41.37,58700.0,31.4254,31.4557,31.2815,31.3345,58700.0
2016-08-22 09:40:00,41.37,41.37,40.96,41.06,101874.0,31.3345,31.3345,31.024,31.0997,101874.0
2016-08-22 09:45:00,41.08,41.24,41.0,41.0,69086.0,31.1149,31.2361,31.0543,31.0543,69086.0
2016-08-22 09:50:00,41.01,41.13,40.83,40.87,115561.0,31.0619,31.1528,30.9255,30.9558,115561.0
2016-08-22 09:55:00,40.86,40.89,40.72,40.74,99442.0,30.9482,30.971,30.8422,30.8574,99442.0
2016-08-22 10:00:00,40.72,40.76,40.61,40.61,89338.0,30.8422,30.8725,30.7589,30.7589,89338.0
2016-08-22 10:05:00,40.61,40.9,40.6,40.9,95930.0,30.7589,30.9785,30.7513,30.9785,95930.0
2016-08-22 10:10:00,40.9,41.11,40.9,41.08,112877.0,30.9785,31.1376,30.9785,31.1149,112877.0
2016-08-22 10:15:00,41.08,41.35,41.08,41.32,64170.0,31.1149,31.3194,31.1149,31.2967,64170.0
2016-08-22 10:20:00,41.3,41.31,41.15,41.19,45124.0,31.2815,31.2891,31.1679,31.1982,45124.0
2016-08-22 10:25:00,41.18,41.35,41.16,41.34,112623.0,31.1906,31.3194,31.1755,31.3118,112623.0
2016-08-22 10:30:00,41.35,41.37,41.23,41.27,49011.0,31.3194,31.3345,31.2285,31.2588,49011.0
2016-08-22 10:35:00,41.26,41.29,41.09,41.09,48893.0,31.2512,31.2739,31.1225,31.1225,48893.0
2016-08-22 10:40:00,41.09,41.09,41.0,41.06,69606.0,31.1225,31.1225,31.0543,31.0997,69606.0
2016-08-22 10:45:00,41.07,41.14,41.04,41.14,42093.0,31.1073,31.1603,31.0846,31.1603,42093.0
2016-08-22 10:50:00,41.13,41.19,41.03,41.04,54846.0,31.1528,31.1982,31.077,31.0846,54846.0
2016-08-22 10:55:00,41.03,41.07,40.99,41.01,64542.0,31.077,31.1073,31.0467,31.0619,64542.0
2016-08-22 11:00:00,41.0,41.09,41.0,41.02,65106.0,31.0543,31.1225,31.0543,31.0694,65106.0
2016-08-22 11:05:00,41.03,41.05,40.91,40.95,42989.0,31.077,31.0922,30.9861,31.0164,42989.0
2016-08-22 11:10:00,40.94,40.97,40.83,40.83,110404.0,31.0088,31.0316,30.9255,30.9255,110404.0
2016-08-22 11:15:00,40.83,40.85,40.64,40.65,87995.0,30.9255,30.9407,30.7816,30.7892,87995.0
2016-08-22 11:20:00,40.65,40.75,40.65,40.67,87577.0,30.7892,30.8649,30.7892,30.8043,87577.0
2016-08-22 11:25:00,40.67,40.69,40.56,40.57,76832.0,30.8043,30.8195,30.721,30.7286,76832.0
2016-08-22 11:30:00,40.57,40.68,40.55,40.59,257782.0,30.7286,30.8119,30.7134,30.7437,257782.0
2016-08-22 11:35:00,40.59,40.66,40.57,40.65,100403.0,30.7437,30.7968,30.7286,30.7892,100403.0
2016-08-22 11:40:00,40.65,40.72,40.6,40.6,133144.0,30.7892,30.8422,30.7513,30.7513,133144.0
2016-08-22 11:45:00,40.59,40.61,40.52,40.52,59158.0,30.7437,30.7589,30.6907,30.6907,59158.0
2016-08-22 11:50:00,40.52,40.64,40.52,40.63,37085.0,30.6907,30.7816,30.6907,30.774,37085.0
2016-08-22 11:55:00,40.64,40.77,40.62,40.71,71470.0,30.7816,30.8801,30.7665,30.8346,71470.0
2016-08-22 12:00:00,40.71,40.83,40.71,40.79,63643.0,30.8346,30.9255,30.8346,30.8952,63643.0
2016-08-22 12:05:00,40.78,40.79,40.74,40.77,52771.0,30.8877,30.8952,30.8574,30.8801,52771.0
2016-08-22 12:10:00,40.77,40.9,40.77,40.85,47303.0,30.8801,30.9785,30.8801,30.9407,47303.0
2016-08-22 12:15:00,40.86,40.92,40.86,40.91,35555.0,30.9482,30.9937,30.9482,30.9861,35555.0
2016-08-22 12:20:00,40.91,41.06,40.91,41.04,43840.0,30.9861,31.0997,30.9861,31.0846,43840.0
2016-08-22 12:25:00,41.05,41.19,41.05,41.05,52155.0,31.0922,31.1982,31.0922,31.0922,52155.0
2016-08-22 12:30:00,41.04,41.16,41.03,41.15,33408.0,31.0846,31.1755,31.077,31.1679,33408.0
2016-08-22 12:35:00,41.15,41.16,41.11,41.13,37195.0,31.1679,31.1755,31.1376,31.1528,37195.0
2016-08-22 12:40:00,41.12,41.16,40.99,40.99,42459.0,31.1452,31.1755,31.0467,31.0467,42459.0
2016-08-22 12:45:00,41.0,41.03,40.96,41.01,46872.0,31.0543,31.077,31.024,31.0619,46872.0
2016-08-22 12:50:00,41.01,41.15,41.0,41.15,30601.0,31.0619,31.1679,31.0543,31.1679,30601.0
2016-08-22 12:55:00,41.15,41.19,41.14,41.18,25140.0,31.1679,31.1982,31.1603,31.1906,25140.0
2016-08-22 13:00:00,41.18,41.19,41.12,41.13,35029.0,31.1906,31.1982,31.1452,31.1528,35029.0
2016-08-22 13:05:00,41.12,41.16,41.12,41.14,20777.0,31.1452,31.1755,31.1452,31.1603,20777.0
2016-08-22 13:10:00,41.15,41.24,41.14,41.24,26737.0,31.1679,31.2361,31.1603,31.2361,26737.0
2016-08-22 13:15:00,41.24,41.34,41.24,41.34,27248.0,31.2361,31.3118,31.2361,31.3118,27248.0
2016-08-22 13:20:00,41.34,41.35,41.23,41.23,31504.0,31.3118,31.3194,31.2285,31.2285,31504.0
2016-08-22 13:25:00,41.24,41.32,41.19,41.32,26149.0,31.2361,31.2967,31.1982,31.2967,26149.0
2016-08-22 13:30:00,41.32,41.32,41.26,41.29,39550.0,31.2967,31.2967,31.2512,31.2739,39550.0
2016-08-22 13:35:00,41.29,41.3,41.23,41.25,21122.0,31.2739,31.2815,31.2285,31.2436,21122.0
2016-08-22 13:40:00,41.25,41.31,41.24,41.31,23684.0,31.2436,31.2891,31.2361,31.2891,23684.0
2016-08-22 13:45:00,41.3,41.36,41.27,41.35,30765.0,31.2815,31.327,31.2588,31.3194,30765.0
2016-08-22 13:50:00,41.37,41.38,41.32,41.38,30528.0,31.3345,31.3421,31.2967,31.3421,30528.0
2016-08-22 13:55:00,41.38,41.4,41.33,41.34,19884.0,31.3421,31.3573,31.3042,31.3118,19884.0
2016-08-22 14:00:00,41.35,41.39,41.33,41.39,19892.0,31.3194,31.3497,31.3042,31.3497,19892.0
2016-08-22 14:05:00,41.4,41.4,41.33,41.36,17906.0,31.3573,31.3573,31.3042,31.327,17906.0
2016-08-22 14:10:00,41.35,41.36,41.3,41.32,26538.0,31.3194,31.327,31.2815,31.2967,26538.0
2016-08-22 14:15:00,41.33,41.34,41.27,41.29,21280.0,31.3042,31.3118,31.2588,31.2739,21280.0
2016-08-22 14:20:00,41.28,41.28,41.21,41.23,31388.0,31.2664,31.2664,31.2133,31.2285,31388.0
2016-08-22 14:25:00,41.24,41.25,41.16,41.18,31520.0,31.2361,31.2436,31.1755,31.1906,31520.0
2016-08-22 14:30:00,41.18,41.18,41.1,41.13,46458.0,31.1906,31.1906,31.13,31.1528,46458.0
2016-08-22 14:35:00,41.12,41.18,41.07,41.17,40310.0,31.1452,31.1906,31.1073,31.183,40310.0
2016-08-22 14:40:00,41.17,41.18,41.11,41.12,40970.0,31.183,31.1906,31.1376,31.1452,40970.0
2016-08-22 14:45:00,41.12,41.14,41.04,41.09,50451.0,31.1452,31.1603,31.0846,31.1225,50451.0
2016-08-22 14:50:00,41.1,41.14,41.06,41.07,38758.0,31.13,31.1603,31.0997,31.1073,38758.0
2016-08-22 14:55:00,41.08,41.11,41.02,41.06,66742.0,31.1149,31.1376,31.0694,31.0997,66742.0
2016-08-22 15:00:00,41.07,41.1,41.05,41.07,46159.0,31.1073,31.13,31.0922,31.1073,46159.0
2016-08-22 15:05:00,41.07,41.09,41.06,41.08,26486.0,31.1073,31.1225,31.0997,31.1149,26486.0
2016-08-22 15:10:00,41.08,41.13,41.07,41.12,27633.0,31.1149,31.1528,31.1073,31.1452,27633.0
2016-08-22 15:15:00,41.12,41.12,41.1,41.11,31531.0,31.1452,31.1452,31.13,31.1376,31531.0
2016-08-22 15:20:00,41.12,41.13,41.1,41.11,36467.0,31.1452,31.1528,31.13,31.1376,36467.0
2016-08-22 15:25:00,41.11,41.14,41.1,41.13,30081.0,31.1376,31.1603,31.13,31.1528,30081.0
2016-08-22 15:30:00,41.13,41.14,41.11,41.14,50474.0,31.1528,31.1603,31.1376,31.1603,50474.0
2016-08-22 15:35:00,41.13,41.16,41.12,41.15,135061.0,31.1528,31.1755,31.1452,31.1679,135061.0
2016-08-22 15:40:00,41.15,41.15,41.12,41.12,47396.0,31.1679,31.1679,31.1452,31.1452,47396.0
2016-08-22 15:45:00,41.12,41.12,41.03,41.09,81758.0,31.1452,31.1452,31.077,31.1225,81758.0
2016-08-22 15:50:00,41.09,41.1,41.06,41.09,105562.0,31.1225,31.13,31.0997,31.1225,105562.0
2016-08-22 15:55:00,41.09,41.14,41.08,41.11,157968.0,31.1225,31.1603,31.1149,31.1376,157968.0
2016-08-23 09:30:00,41.54,41.95,41.32,41.88,93105.0,31.4633,31.7738,31.2967,31.7208,93105.0
2016-08-23 09:35:00,41.87,41.95,41.69,41.72,39460.0,31.7132,31.7738,31.5769,31.5996,39460.0
2016-08-23 09:40:00,41.71,41.73,41.55,41.66,41162.0,31.5921,31.6072,31.4709,31.5542,41162.0
2016-08-23 09:45:00,41.67,41.72,41.58,41.64,40735.0,31.5618,31.5996,31.4936,31.539,40735.0
2016-08-23 09:50:00,41.67,41.93,41.65,41.86,69406.0,31.5618,31.7587,31.5466,31.7057,69406.0
2016-08-23 09:55:00,41.85,41.98,41.73,41.73,196385.0,31.6981,31.7966,31.6072,31.6072,196385.0
2016-08-23 10:00:00,41.73,41.93,41.73,41.84,72928.0,31.6072,31.7587,31.6072,31.6905,72928.0
2016-08-23 10:05:00,41.85,41.96,41.84,41.86,108990.0,31.6981,31.7814,31.6905,31.7057,108990.0
2016-08-23 10:10:00,41.86,41.86,41.75,41.8,49474.0,31.7057,31.7057,31.6224,31.6602,49474.0
2016-08-23 10:15:00,41.8,41.84,41.69,41.7,72980.0,31.6602,31.6905,31.5769,31.5845,72980.0
2016-08-23 10:20:00,41.7,41.85,41.69,41.76,43772.0,31.5845,31.6981,31.5769,31.6299,43772.0
2016-08-23 10:25:00,41.75,41.87,41.74,41.81,46186.0,31.6224,31.7132,31.6148,31.6678,46186.0
2016-08-23 10:30:00,41.81,41.89,41.7,41.85,56094.0,31.6678,31.7284,31.5845,31.6981,56094.0
2016-08-23 10:35:00,41.85,41.92,41.84,41.92,31790.0,31.6981,31.7511,31.6905,31.7511,31790.0
2016-08-23 10:40:00,41.92,41.97,41.89,41.97,41662.0,31.7511,31.789,31.7284,31.789,41662.0
2016-08-23 10:45:00,41.98,42.24,41.97,42.18,52832.0,31.7966,31.9935,31.789,31.948,52832.0
2016-08-23 10:50:00,42.16,42.23,42.13,42.15,38026.0,31.9329,31.9859,31.9102,31.9253,38026.0
2016-08-23 10:55:00,42.15,42.18,42.08,42.15,74024.0,31.9253,31.948,31.8723,31.9253,74024.0
2016-08-23 11:00:00,42.15,42.17,41.88,41.89,56897.0,31.9253,31.9405,31.7208,31.7284,56897.0
2016-08-23 11:05:00,41.89,41.91,41.71,41.72,55591.0,31.7284,31.7435,31.5921,31.5996,55591.0
2016-08-23 11:10:00,41.71,41.75,41.65,41.7,56178.0,31.5921,31.6224,31.5466,31.5845,56178.0
2016-08-23 11:15:00,41.72,41.87,41.71,41.86,38330.0,31.5996,31.7132,31.5921,31.7057,38330.0
2016-08-23 11:20:00,41.86,41.96,41.86,41.9,28216.0,31.7057,31.7814,31.7057,31.736,28216.0
2016-08-23 11:25:00,41.9,41.92,41.72,41.75,172183.0,31.736,31.7511,31.5996,31.6224,172183.0
2016-08-23 11:30:00,41.75,41.75,41.68,41.71,46856.0,31.6224,31.6224,31.5693,31.5921,46856.0
2016-08-23 11:35:00,41.7,41.72,41.63,41.71,52422.0,31.5845,31.5996,31.5315,31.5921,52422.0
2016-08-23 11:40:00,41.7,41.75,41.7,41.75,35928.0,31.5845,31.6224,31.5845,31.6224,35928.0
2016-08-23 11:45:00,41.75,41.89,41.74,41.84,33302.0,31.6224,31.7284,31.6148,31.6905,33302.0
2016-08-23 11:50:00,41.84,41.86,41.77,41.79,22202.0,31.6905,31.7057,31.6375,31.6526,22202.0
2016-08-23 11:55:00,41.8,41.8,41.68,41.7,23354.0,31.6602,31.6602,31.5693,31.5845,23354.0
2016-08-23 12:00:00,41.69,41.71,41.61,41.63,37854.0,31.5769,31.5921,31.5163,31.5315,37854.0
2016-08-23 12:05:00,41.64,41.67,41.63,41.66,33152.0,31.539,31.5618,31.5315,31.5542,33152.0
2016-08-23 12:10:00,41.66,41.75,41.65,41.75,21831.0,31.5542,31.6224,31.5466,31.6224,21831.0
2016-08-23 12:15:00,41.75,41.75,41.67,41.67,22643.0,31.6224,31.6224,31.5618,31.5618,22643.0
2016-08-23 12:20:00,41.67,41.75,41.63,41.73,80834.0,31.5618,31.6224,31.5315,31.6072,80834.0
2016-08-23 12:25:00,41.74,41.83,41.63,41.66,48435.0,31.6148,31.6829,31.5315,31.5542,48435.0
2016-08-23 12:30:00,41.65,41.69,41.6,41.69,25491.0,31.5466,31.5769,31.5087,31.5769,25491.0
2016-08-23 12:35:00,41.7,41.79,41.7,41.77,21443.0,31.5845,31.6526,31.5845,31.6375,21443.0
2016-08-23 12:40:00,41.78,41.83,41.78,41.8,15347.0,31.6451,31.6829,31.6451,31.6602,15347.0
2016-08-23 12:45:00,41.8,41.87,41.8,41.87,16286.0,31.6602,31.7132,31.6602,31.7132,16286.0
2016-08-23 12:50:00,41.88,41.94,41.81,41.82,27277.0,31.7208,31.7663,31.6678,31.6754,27277.0
2016-08-23 12:55:00,41.83,41.9,41.82,41.9,19592.0,31.6829,31.736,31.6754,31.736,19592.0
2016-08-23 13:00:00,41.9,41.91,41.86,41.9,15227.0,31.736,31.7435,31.7057,31.736,15227.0
2016-08-23 13:05:00,41.9,41.9,41.77,41.84,21968.0,31.736,31.736,31.6375,31.6905,21968.0
2016-08-23 13:10:00,41.84,41.85,41.77,41.82,20790.0,31.6905,31.6981,31.6375,31.6754,20790.0
2016-08-23 13:15:00,41.83,41.84,41.77,41.78,17949.0,31.6829,31.6905,31.6375,31.6451,17949.0
2016-08-23 13:20:00,41.78,41.8,41.71,41.72,20988.0,31.6451,31.6602,31.5921,31.5996,20988.0
2016-08-23 13:25:00,41.71,41.74,41.68,41.73,27615.0,31.5921,31.6148,31.5693,31.6072,27615.0
2016-08-23 13:30:00,41.72,41.72,41.69,41.7,33558.0,31.5996,31.5996,31.5769,31.5845,33558.0
2016-08-23 13:35:00,41.7,41.76,41.7,41.75,26728.0,31.5845,31.6299,31.5845,31.6224,26728.0
2016-08-23 13:40:00,41.75,41.79,41.73,41.77,18264.0,31.6224,31.6526,31.6072,31.6375,18264.0
2016-08-23 13:45:00,41.76,41.77,41.72,41.73,24335.0,31.6299,31.6375,31.5996,31.6072,24335.0
2016-08-23 13:50:00,41.74,41.87,41.73,41.79,30508.0,31.6148,31.7132,31.6072,31.6526,30508.0
2016-08-23 13:55:00,41.79,41.82,41.75,41.78,43684.0,31.6526,31.6754,31.6224,31.6451,43684.0
2016-08-23 14:00:00,41.78,41.8,41.73,41.75,37489.0,31.6451,31.6602,31.6072,31.6224,37489.0
2016-08-23 14:05:00,41.75,41.83,41.73,41.82,23413.0,31.6224,31.6829,31.6072,31.6754,23413.0
2016-08-23 14:10:00,41.82,41.91,41.82,41.89,20542.0,31.6754,31.7435,31.6754,31.7284,20542.0
2016-08-23 14:15:00,41.89,41.93,41.85,41.93,21395.0,31.7284,31.7587,31.6981,31.7587,21395.0
2016-08-23 14:20:00,41.92,41.95,41.9,41.93,18671.0,31.7511,31.7738,31.736,31.7587,18671.0
2016-08-23 14:25:00,41.94,42.04,41.93,42.04,19624.0,31.7663,31.842,31.7587,31.842,19624.0
2016-08-23 14:30:00,42.02,42.04,41.99,42.03,17506.0,31.8269,31.842,31.8041,31.8344,17506.0
2016-08-23 14:35:00,42.04,42.06,42.02,42.03,14318.0,31.842,31.8572,31.8269,31.8344,14318.0
2016-08-23 14:40:00,42.03,42.03,41.96,41.97,14442.0,31.8344,31.8344,31.7814,31.789,14442.0
2016-08-23 14:45:00,41.99,42.02,41.95,41.96,12986.0,31.8041,31.8269,31.7738,31.7814,12986.0
2016-08-23 14:50:00,41.95,41.95,41.88,41.9,19311.0,31.7738,31.7738,31.7208,31.736,19311.0
2016-08-23 14:55:00,41.9,41.92,41.87,41.91,20705.0,31.736,31.7511,31.7132,31.7435,20705.0
2016-08-23 15:00:00,41.91,41.91,41.81,41.81,33116.0,31.7435,31.7435,31.6678,31.6678,33116.0
2016-08-23 15:05:00,41.82,41.84,41.81,41.81,14376.0,31.6754,31.6905,31.6678,31.6678,14376.0
2016-08-23 15:10:00,41.81,41.81,41.76,41.76,33842.0,31.6678,31.6678,31.6299,31.6299,33842.0
2016-08-23 15:15:00,41.76,41.81,41.74,41.8,56005.0,31.6299,31.6678,31.6148,31.6602,56005.0
2016-08-23 15:20:00,41.8,41.8,41.75,41.78,30400.0,31.6602,31.6602,31.6224,31.6451,30400.0
2016-08-23 15:25:00,41.79,41.85,41.78,41.84,89272.0,31.6526,31.6981,31.6451,31.6905,89272.0
2016-08-23 15:30:00,41.85,41.88,41.82,41.83,46152.0,31.6981,31.7208,31.6754,31.6829,46152.0
2016-08-23 15:35:00,41.83,41.86,41.81,41.85,72586.0,31.6829,31.7057,31.6678,31.6981,72586.0
2016-08-23 15:40:00,41.85,41.94,41.84,41.93,71509.0,31.6981,31.7663,31.6905,31.7587,71509.0
2016-08-23 15:45:00,41.93,42.03,41.91,42.02,139199.0,31.7587,31.8344,31.7435,31.8269,139199.0
2016-08-23 15:50:00,42.01,42.02,41.92,41.95,162823.0,31.8193,31.8269,31.7511,31.7738,162823.0
2016-08-23 15:55:00,41.95,41.96,41.92,41.93,297593.0,31.7738,31.7814,31.7511,31.7587,297593.0
2016-08-24 09:30:00,42.11,42.3,42.01,42.28,123721.0,31.895,32.0389,31.8193,32.0238,123721.0
2016-08-24 09:35:00,42.25,42.37,42.05,42.11,91513.0,32.0011,32.092,31.8496,31.895,91513.0
2016-08-24 09:40:00,42.15,42.17,42.0,42.05,66666.0,31.9253,31.9405,31.8117,31.8496,66666.0
2016-08-24 09:45:00,42.07,42.13,41.98,42.08,50220.0,31.8647,31.9102,31.7966,31.8723,50220.0
2016-08-24 09:50:00,42.08,42.12,41.95,41.98,77872.0,31.8723,31.9026,31.7738,31.7966,77872.0
2016-08-24 09:55:00,42.0,42.07,41.95,42.07,132739.0,31.8117,31.8647,31.7738,31.8647,132739.0
2016-08-24 10:00:00,42.08,42.09,41.97,42.09,75739.0,31.8723,31.8799,31.789,31.8799,75739.0
2016-08-24 10:05:00,42.1,42.19,42.09,42.11,70260.0,31.8875,31.9556,31.8799,31.895,70260.0
2016-08-24 10:10:00,42.08,42.2,42.02,42.07,66942.0,31.8723,31.9632,31.8269,31.8647,66942.0
2016-08-24 10:15:00,42.06,42.16,42.02,42.04,80188.0,31.8572,31.9329,31.8269,31.842,80188.0
2016-08-24 10:20:00,42.04,42.25,42.04,42.24,45603.0,31.842,32.0011,31.842,31.9935,45603.0
2016-08-24 10:25:00,42.24,42.25,42.18,42.22,44975.0,31.9935,32.0011,31.948,31.9783,44975.0
2016-08-24 10:30:00,42.21,42.21,41.86,41.92,127582.0,31.9708,31.9708,31.7057,31.7511,127582.0
2016-08-24 10:35:00,41.93,41.98,41.82,41.82,65269.0,31.7587,31.7966,31.6754,31.6754,65269.0
2016-08-24 10:40:00,41.82,41.91,41.8,41.84,38823.0,31.6754,31.7435,31.6602,31.6905,38823.0
2016-08-24 10:45:00,41.83,41.84,41.71,41.8,63747.0,31.6829,31.6905,31.5921,31.6602,63747.0
2016-08-24 10:50:00,41.81,41.81,41.69,41.75,60722.0,31.6678,31.6678,31.5769,31.6224,60722.0
2016-08-24 10:55:00,41.74,41.82,41.73,41.79,37725.0,31.6148,31.6754,31.6072,31.6526,37725.0
2016-08-24 11:00:00,41.78,41.81,41.71,41.72,39307.0,31.6451,31.6678,31.5921,31.5996,39307.0
2016-08-24 11:05:00,41.71,41.82,41.66,41.78,40243.0,31.5921,31.6754,31.5542,31.6451,40243.0
2016-08-24 11:10:00,41.77,41.85,41.72,41.78,20456.0,31.6375,31.6981,31.5996,31.6451,20456.0
2016-08-24 11:15:00,41.77,41.83,41.74,41.79,26662.0,31.6375,31.6829,31.6148,31.6526,26662.0
2016-08-24 11:20:00,41.79,41.83,41.64,41.69,34027.0,31.6526,31.6829,31.539,31.5769,34027.0
2016-08-24 11:25:00,41.69,41.78,41.65,41.72,73208.0,31.5769,31.6451,31.5466,31.5996,73208.0
2016-08-24 11:30:00,41.71,41.73,41.66,41.71,21553.0,31.5921,31.6072,31.5542,31.5921,21553.0
2016-08-24 11:35:00,41.72,41.85,41.72,41.84,28414.0,31.5996,31.6981,31.5996,31.6905,28414.0
2016-08-24 11:40:00,41.85,41.89,41.76,41.78,37545.0,31.6981,31.7284,31.6299,31.6451,37545.0
2016-08-24 11:45:00,41.77,41.9,41.75,41.87,18602.0,31.6375,31.736,31.6224,31.7132,18602.0
2016-08-24 11:50:00,41.88,41.9,41.86,41.9,15314.0,31.7208,31.736,31.7057,31.736,15314.0
2016-08-24 11:55:00,41.89,41.93,41.87,41.87,52978.0,31.7284,31.7587,31.7132,31.7132,52978.0
2016-08-24 12:00:00,41.88,41.91,41.86,41.89,24681.0,31.7208,31.7435,31.7057,31.7284,24681.0
2016-08-24 12:05:00,41.89,41.94,41.89,41.9,26003.0,31.7284,31.7663,31.7284,31.736,26003.0
2016-08-24 12:10:00,41.9,41.92,41.85,41.91,13497.0,31.736,31.7511,31.6981,31.7435,13497.0
2016-08-24 12:15:00,41.9,41.92,41.87,41.91,12881.0,31.736,31.7511,31.7132,31.7435,12881.0
2016-08-24 12:20:00,41.91,41.93,41.84,41.85,9046.0,31.7435,31.7587,31.6905,31.6981,9046.0
2016-08-24 12:25:00,41.85,41.9,41.82,41.89,9248.0,31.6981,31.736,31.6754,31.7284,9248.0
2016-08-24 12:30:00,41.89,41.92,41.86,41.91,18133.0,31.7284,31.7511,31.7057,31.7435,18133.0
2016-08-24 12:35:00,41.91,41.94,41.9,41.93,15306.0,31.7435,31.7663,31.736,31.7587,15306.0
2016-08-24 12:40:00,41.93,41.94,41.89,41.9,23248.0,31.7587,31.7663,31.7284,31.736,23248.0
2016-08-24 12:45:00,41.91,42.02,41.91,42.0,26786.0,31.7435,31.8269,31.7435,31.8117,26786.0
2016-08-24 12:50:00,42.0,42.09,41.99,42.09,13256.0,31.8117,31.8799,31.8041,31.8799,13256.0
2016-08-24 12:55:00,42.09,42.25,42.08,42.25,41887.0,31.8799,32.0011,31.8723,32.0011,41887.0
2016-08-24 13:00:00,42.25,42.25,42.16,42.18,46737.0,32.0011,32.0011,31.9329,31.948,46737.0
2016-08-24 13:05:00,42.19,42.2,42.14,42.16,65315.0,31.9556,31.9632,31.9177,31.9329,65315.0
2016-08-24 13:10:00,42.16,42.16,42.07,42.1,46202.0,31.9329,31.9329,31.8647,31.8875,46202.0
2016-08-24 13:15:00,42.09,42.11,42.06,42.06,34411.0,31.8799,31.895,31.8572,31.8572,34411.0
2016-08-24 13:20:00,42.06,42.07,42.04,42.07,108045.0,31.8572,31.8647,31.842,31.8647,108045.0
2016-08-24 13:25:00,42.06,42.14,42.05,42.09,42906.0,31.8572,31.9177,31.8496,31.8799,42906.0
2016-08-24 13:30:00,42.09,42.1,41.96,41.97,33808.0,31.8799,31.8875,31.7814,31.789,33808.0
2016-08-24 13:35:00,41.97,41.97,41.94,41.95,21709.0,31.789,31.789,31.7663,31.7738,21709.0
2016-08-24 13:40:00,41.95,41.99,41.92,41.98,22769.0,31.7738,31.8041,31.7511,31.7966,22769.0
2016-08-24 13:45:00,41.99,41.99,41.91,41.91,48436.0,31.8041,31.8041,31.7435,31.7435,48436.0
2016-08-24 13:50:00,41.91,41.99,41.9,41.98,30945.0,31.7435,31.8041,31.736,31.7966,30945.0
2016-08-24 13:55:00,41.98,42.0,41.98,42.0,20090.0,31.7966,31.8117,31.7966,31.8117,20090.0
2016-08-24 14:00:00,42.0,42.01,41.92,41.93,44898.0,31.8117,31.8193,31.7511,31.7587,44898.0
2016-08-24 14:05:00,41.91,42.02,41.9,42.0,65323.0,31.7435,31.8269,31.736,31.8117,65323.0
2016-08-24 14:10:00,42.0,42.01,41.96,41.96,49595.0,31.8117,31.8193,31.7814,31.7814,49595.0
2016-08-24 14:15:00,41.96,41.97,41.93,41.96,32095.0,31.7814,31.789,31.7587,31.7814,32095.0
2016-08-24 14:20:00,41.95,41.97,41.89,41.91,63893.0,31.7738,31.789,31.7284,31.7435,63893.0
2016-08-24 14:25:00,41.91,41.96,41.88,41.95,33890.0,31.7435,31.7814,31.7208,31.7738,33890.0
2016-08-24 14:30:00,41.94,42.0,41.93,41.98,31003.0,31.7663,31.8117,31.7587,31.7966,31003.0
2016-08-24 14:35:00,41.98,42.04,41.95,42.03,45575.0,31.7966,31.842,31.7738,31.8344,45575.0
2016-08-24 14:40:00,42.03,42.08,42.01,42.08,41733.0,31.8344,31.8723,31.8193,31.8723,41733.0
2016-08-24 14:45:00,42.07,42.08,42.06,42.07,22985.0,31.8647,31.8723,31.8572,31.8647,22985.0
2016-08-24 14:50:00,42.07,42.14,42.06,42.14,21893.0,31.8647,31.9177,31.8572,31.9177,21893.0
2016-08-24 14:55:00,42.14,42.14,42.01,42.01,38170.0,31.9177,31.9177,31.8193,31.8193,38170.0
2016-08-24 15:00:00,42.01,42.03,42.0,42.02,51159.0,31.8193,31.8344,31.8117,31.8269,51159.0
2016-08-24 15:05:00,42.02,42.03,41.92,41.95,35416.0,31.8269,31.8344,31.7511,31.7738,35416.0
2016-08-24 15:10:00,41.94,41.94,41.91,41.92,26383.0,31.7663,31.7663,31.7435,31.7511,26383.0
2016-08-24 15:15:00,41.93,41.97,41.9,41.96,32631.0,31.7587,31.789,31.736,31.7814,32631.0
2016-08-24 15:20:00,41.96,41.96,41.9,41.91,33625.0,31.7814,31.7814,31.736,31.7435,33625.0
2016-08-24 15:25:00,41.91,41.97,41.9,41.96,35210.0,31.7435,31.789,31.736,31.7814,35210.0
2016-08-24 15:30:00,41.96,41.97,41.93,41.95,41526.0,31.7814,31.789,31.7587,31.7738,41526.0
2016-08-24 15:35:00,41.95,41.95,41.88,41.89,63926.0,31.7738,31.7738,31.7208,31.7284,63926.0
2016-08-24 15:40:00,41.89,41.9,41.86,41.87,49359.0,31.7284,31.736,31.7057,31.7132,49359.0
2016-08-24 15:45:00,41.87,41.92,41.85,41.91,66311.0,31.7132,31.7511,31.6981,31.7435,66311.0
2016-08-24 15:50:00,41.91,41.92,41.86,41.89,110675.0,31.7435,31.7511,31.7057,31.7284,110675.0
2016-08-24 15:55:00,41.88,42.02,41.88,41.98,190867.0,31.7208,31.8269,31.7208,31.7966,190867.0
2016-08-25 09:30:00,42.06,42.17,41.9,41.97,46337.0,31.8572,31.9405,31.736,31.789,46337.0
2016-08-25 09:35:00,42.0,42.14,41.88,41.88,28588.0,31.8117,31.9177,31.7208,31.7208,28588.0
2016-08-25 09:40:00,41.9,41.95,41.81,41.91,49100.0,31.736,31.7738,31.6678,31.7435,49100.0
2016-08-25 09:45:00,41.89,41.91,41.58,41.6,61365.0,31.7284,31.7435,31.4936,31.5087,61365.0
2016-08-25 09:50:00,41.62,41.65,41.47,41.55,50616.0,31.5239,31.5466,31.4103,31.4709,50616.0
2016-08-25 09:55:00,41.57,41.74,41.56,41.7,47347.0,31.486,31.6148,31.4784,31.5845,47347.0
2016-08-25 10:00:00,41.7,41.93,41.69,41.76,38140.0,31.5845,31.7587,31.5769,31.6299,38140.0
2016-08-25 10:05:00,41.77,41.78,41.62,41.72,41759.0,31.6375,31.6451,31.5239,31.5996,41759.0
2016-08-25 10:10:00,41.73,41.82,41.6,41.79,40626.0,31.6072,31.6754,31.5087,31.6526,40626.0
2016-08-25 10:15:00,41.78,41.83,41.66,41.67,45362.0,31.6451,31.6829,31.5542,31.5618,45362.0
2016-08-25 10:20:00,41.66,41.75,41.64,41.71,28077.0,31.5542,31.6224,31.539,31.5921,28077.0
2016-08-25 10:25:00,41.7,41.77,41.68,41.75,27048.0,31.5845,31.6375,31.5693,31.6224,27048.0
2016-08-25 10:30:00,41.73,41.83,41.7,41.83,30470.0,31.6072,31.6829,31.5845,31.6829,30470.0
2016-08-25 10:35:00,41.83,41.85,41.68,41.7,50818.0,31.6829,31.6981,31.5693,31.5845,50818.0
2016-08-25 10:40:00,41.68,41.7,41.66,41.66,36868.0,31.5693,31.5845,31.5542,31.5542,36868.0
2016-08-25 10:45:00,41.67,41.68,41.64,41.66,45426.0,31.5618,31.5693,31.539,31.5542,45426.0
2016-08-25 10:50:00,41.66,41.68,41.59,41.65,44932.0,31.5542,31.5693,31.5012,31.5466,44932.0
2016-08-25 10:55:00,41.65,41.73,41.64,41.73,24245.0,31.5466,31.6072,31.539,31.6072,24245.0
2016-08-25 11:00:00,41.71,41.9,41.71,41.88,24178.0,31.5921,31.736,31.5921,31.7208,24178.0
2016-08-25 11:05:00,41.88,41.92,41.83,41.89,27769.0,31.7208,31.7511,31.6829,31.7284,27769.0
2016-08-25 11:10:00,41.88,41.9,41.84,41.89,17529.0,31.7208,31.736,31.6905,31.7284,17529.0
2016-08-25 11:15:00,41.89,41.99,41.88,41.98,19379.0,31.7284,31.8041,31.7208,31.7966,19379.0
2016-08-25 11:20:00,41.99,42.12,41.99,42.12,23643.0,31.8041,31.9026,31.8041,31.9026,23643.0
2016-08-25 11:25:00,42.12,42.12,42.02,42.07,19352.0,31.9026,31.9026,31.8269,31.8647,19352.0
2016-08-25 11:30:00,42.05,42.06,41.96,41.98,30330.0,31.8496,31.8572,31.7814,31.7966,30330.0
2016-08-25 11:35:00,41.98,42.01,41.95,41.97,21295.0,31.7966,31.8193,31.7738,31.789,21295.0
2016-08-25 11:40:00,41.95,41.99,41.92,41.97,13878.0,31.7738,31.8041,31.7511,31.789,13878.0
2016-08-25 11:45:00,41.98,42.09,41.98,42.07,37586.0,31.7966,31.8799,31.7966,31.8647,37586.0
2016-08-25 11:50:00,42.07,42.11,42.06,42.11,46522.0,31.8647,31.895,31.8572,31.895,46522.0
2016-08-25 11:55:00,42.1,42.14,42.08,42.14,33500.0,31.8875,31.9177,31.8723,31.9177,33500.0
2016-08-25 12:00:00,42.13,42.14,42.07,42.1,21474.0,31.9102,31.9177,31.8647,31.8875,21474.0
2016-08-25 12:05:00,42.1,42.1,42.04,42.07,18043.0,31.8875,31.8875,31.842,31.8647,18043.0
2016-08-25 12:10:00,42.06,42.09,42.05,42.07,19337.0,31.8572,31.8799,31.8496,31.8647,19337.0
2016-08-25 12:15:00,42.07,42.11,42.05,42.09,16938.0,31.8647,31.895,31.8496,31.8799,16938.0
2016-08-25 12:20:00,42.08,42.1,42.08,42.09,14310.0,31.8723,31.8875,31.8723,31.8799,14310.0
2016-08-25 12:25:00,42.08,42.08,42.05,42.08,16923.0,31.8723,31.8723,31.8496,31.8723,16923.0
2016-08-25 12:30:00,42.07,42.14,42.07,42.14,27698.0,31.8647,31.9177,31.8647,31.9177,27698.0
2016-08-25 12:35:00,42.13,42.19,42.12,42.18,29640.0,31.9102,31.9556,31.9026,31.948,29640.0
2016-08-25 12:40:00,42.17,42.19,42.09,42.1,19878.0,31.9405,31.9556,31.8799,31.8875,19878.0
2016-08-25 12:45:00,42.1,42.2,42.09,42.2,37059.0,31.8875,31.9632,31.8799,31.9632,37059.0
2016-08-25 12:50:00,42.2,42.2,42.11,42.11,19303.0,31.9632,31.9632,31.895,31.895,19303.0
2016-08-25 12:55:00,42.11,42.16,42.11,42.15,14793.0,31.895,31.9329,31.895,31.9253,14793.0
2016-08-25 13:00:00,42.16,42.17,42.14,42.16,19205.0,31.9329,31.9405,31.9177,31.9329,19205.0
2016-08-25 13:05:00,42.16,42.19,42.16,42.16,14181.0,31.9329,31.9556,31.9329,31.9329,14181.0
2016-08-25 13:10:00,42.16,42.16,42.05,42.05,20308.0,31.9329,31.9329,31.8496,31.8496,20308.0
2016-08-25 13:15:00,42.05,42.08,42.03,42.04,14008.0,31.8496,31.8723,31.8344,31.842,14008.0
2016-08-25 13:20:00,42.04,42.05,41.99,41.99,14812.0,31.842,31.8496,31.8041,31.8041,14812.0
2016-08-25 13:25:00,41.99,42.03,41.99,42.02,13514.0,31.8041,31.8344,31.8041,31.8269,13514.0
2016-08-25 13:30:00,42.02,42.07,42.0,42.01,30255.0,31.8269,31.8647,31.8117,31.8193,30255.0
2016-08-25 13:35:00,42.01,42.01,41.87,41.88,35111.0,31.8193,31.8193,31.7132,31.7208,35111.0
2016-08-25 13:40:00,41.88,41.9,41.82,41.88,14326.0,31.7208,31.736,31.6754,31.7208,14326.0
2016-08-25 13:45:00,41.87,41.88,41.76,41.78,11979.0,31.7132,31.7208,31.6299,31.6451,11979.0
2016-08-25 13:50:00,41.79,41.79,41.74,41.74,8433.0,31.6526,31.6526,31.6148,31.6148,8433.0
2016-08-25 13:55:00,41.75,41.84,41.74,41.84,16722.0,31.6224,31.6905,31.6148,31.6905,16722.0
2016-08-25 14:00:00,41.84,41.85,41.79,41.8,15227.0,31.6905,31.6981,31.6526,31.6602,15227.0
2016-08-25 14:05:00,41.8,41.81,41.73,41.75,13380.0,31.6602,31.6678,31.6072,31.6224,13380.0
2016-08-25 14:10:00,41.76,41.81,41.74,41.79,11801.0,31.6299,31.6678,31.6148,31.6526,11801.0
2016-08-25 14:15:00,41.8,41.86,41.8,41.83,27302.0,31.6602,31.7057,31.6602,31.6829,27302.0
2016-08-25 14:20:00,41.84,41.84,41.77,41.8,17027.0,31.6905,31.6905,31.6375,31.6602,17027.0
2016-08-25 14:25:00,41.8,41.83,41.77,41.83,13809.0,31.6602,31.6829,31.6375,31.6829,13809.0
2016-08-25 14:30:00,41.82,41.88,41.81,41.82,10049.0,31.6754,31.7208,31.6678,31.6754,10049.0
2016-08-25 14:35:00,41.83,41.87,41.82,41.87,12301.0,31.6829,31.7132,31.6754,31.7132,12301.0
2016-08-25 14:40:00,41.86,41.87,41.76,41.78,18314.0,31.7057,31.7132,31.6299,31.6451,18314.0
2016-08-25 14:45:00,41.77,41.78,41.71,41.73,21002.0,31.6375,31.6451,31.5921,31.6072,21002.0
2016-08-25 14:50:00,41.73,41.74,41.7,41.71,18485.0,31.6072,31.6148,31.5845,31.5921,18485.0
2016-08-25 14:55:00,41.71,41.71,41.63,41.64,49653.0,31.5921,31.5921,31.5315,31.539,49653.0
2016-08-25 15:00:00,41.64,41.69,41.61,41.61,22417.0,31.539,31.5769,31.5163,31.5163,22417.0
2016-08-25 15:05:00,41.62,41.65,41.6,41.62,25110.0,31.5239,31.5466,31.5087,31.5239,25110.0
2016-08-25 15:10:00,41.61,41.63,41.59,41.61,28110.0,31.5163,31.5315,31.5012,31.5163,28110.0
2016-08-25 15:15:00,41.61,41.62,41.57,41.59,18506.0,31.5163,31.5239,31.486,31.5012,18506.0
2016-08-25 15:20:00,41.59,41.64,41.58,41.63,19084.0,31.5012,31.539,31.4936,31.5315,19084.0
2016-08-25 15:25:00,41.63,41.67,41.62,41.66,18584.0,31.5315,31.5618,31.5239,31.5542,18584.0
2016-08-25 15:30:00,41.66,41.71,41.62,41.69,32406.0,31.5542,31.5921,31.5239,31.5769,32406.0
2016-08-25 15:35:00,41.7,41.74,41.68,41.73,40057.0,31.5845,31.6148,31.5693,31.6072,40057.0
2016-08-25 15:40:00,41.73,41.74,41.67,41.74,104551.0,31.6072,31.6148,31.5618,31.6148,104551.0
2016-08-25 15:45:00,41.73,41.76,41.71,41.74,54795.0,31.6072,31.6299,31.5921,31.6148,54795.0
2016-08-25 15:50:00,41.73,41.77,41.72,41.77,81708.0,31.6072,31.6375,31.5996,31.6375,81708.0
2016-08-25 15:55:00,41.77,41.91,41.76,41.9,461155.0,31.6375,31.7435,31.6299,31.736,461155.0
2016-08-26 09:30:00,42.02,42.2,41.91,42.18,45558.0,31.8269,31.9632,31.7435,31.948,45558.0
2016-08-26 09:35:00,42.17,42.36,42.12,42.18,30636.0,31.9405,32.0844,31.9026,31.948,30636.0
2016-08-26 09:40:00,42.16,42.26,42.03,42.25,9831.0,31.9329,32.0086,31.8344,32.0011,9831.0
2016-08-26 09:45:00,42.22,42.3,42.06,42.15,16448.0,31.9783,32.0389,31.8572,31.9253,16448.0
2016-08-26 09:50:00,42.09,42.11,41.99,42.09,37670.0,31.8799,31.895,31.8041,31.8799,37670.0
2016-08-26 09:55:00,42.1,42.11,41.9,41.91,94647.0,31.8875,31.895,31.736,31.7435,94647.0
2016-08-26 10:00:00,41.9,42.05,41.81,41.95,103800.0,31.736,31.8496,31.6678,31.7738,103800.0
2016-08-26 10:05:00,41.98,42.06,41.76,41.85,90255.0,31.7966,31.8572,31.6299,31.6981,90255.0
2016-08-26 10:10:00,41.83,41.87,41.71,41.72,69725.0,31.6829,31.7132,31.5921,31.5996,69725.0
2016-08-26 10:15:00,41.73,41.92,41.71,41.86,139035.0,31.6072,31.7511,31.5921,31.7057,139035.0
2016-08-26 10:20:00,41.87,41.97,41.78,41.78,74045.0,31.7132,31.789,31.6451,31.6451,74045.0
2016-08-26 10:25:00,41.78,41.84,41.75,41.81,46829.0,31.6451,31.6905,31.6224,31.6678,46829.0
2016-08-26 10:30:00,41.84,42.03,41.84,41.98,66370.0,31.6905,31.8344,31.6905,31.7966,66370.0
2016-08-26 10:35:00,41.97,42.02,41.94,41.99,33762.0,31.789,31.8269,31.7663,31.8041,33762.0
2016-08-26 10:40:00,42.0,42.01,41.91,41.98,24716.0,31.8117,31.8193,31.7435,31.7966,24716.0
2016-08-26 10:45:00,41.98,42.03,41.96,42.0,52329.0,31.7966,31.8344,31.7814,31.8117,52329.0
2016-08-26 10:50:00,42.0,42.0,41.93,41.95,31201.0,31.8117,31.8117,31.7587,31.7738,31201.0
2016-08-26 10:55:00,41.95,41.97,41.88,41.92,23877.0,31.7738,31.789,31.7208,31.7511,23877.0
2016-08-26 11:00:00,41.91,41.95,41.88,41.91,34290.0,31.7435,31.7738,31.7208,31.7435,34290.0
2016-08-26 11:05:00,41.9,41.93,41.88,41.91,30256.0,31.736,31.7587,31.7208,31.7435,30256.0
2016-08-26 11:10:00,41.91,42.01,41.89,42.01,10939.0,31.7435,31.8193,31.7284,31.8193,10939.0
2016-08-26 11:15:00,42.01,42.08,41.98,42.07,102203.0,31.8193,31.8723,31.7966,31.8647,102203.0
2016-08-26 11:20:00,42.08,42.14,42.07,42.12,24609.0,31.8723,31.9177,31.8647,31.9026,24609.0
2016-08-26 11:25:00,42.12,42.18,42.1,42.16,8039.0,31.9026,31.948,31.8875,31.9329,8039.0
2016-08-26 11:30:00,42.16,42.2,42.15,42.16,16847.0,31.9329,31.9632,31.9253,31.9329,16847.0
2016-08-26 11:35:00,42.16,42.16,42.08,42.09,13966.0,31.9329,31.9329,31.8723,31.8799,13966.0
2016-08-26 11:40:00,42.11,42.11,41.99,42.06,41329.0,31.895,31.895,31.8041,31.8572,41329.0
2016-08-26 11:45:00,42.06,42.1,42.04,42.08,38121.0,31.8572,31.8875,31.842,31.8723,38121.0
2016-08-26 11:50:00,42.06,42.06,41.86,42.0,29168.0,31.8572,31.8572,31.7057,31.8117,29168.0
2016-08-26 11:55:00,42.0,42.01,41.94,41.94,10934.0,31.8117,31.8193,31.7663,31.7663,10934.0
2016-08-26 12:00:00,41.95,41.96,41.87,41.88,20978.0,31.7738,31.7814,31.7132,31.7208,20978.0
2016-08-26 12:05:00,41.88,41.88,41.76,41.77,21816.0,31.7208,31.7208,31.6299,31.6375,21816.0
2016-08-26 12:10:00,41.77,41.8,41.72,41.79,26908.0,31.6375,31.6602,31.5996,31.6526,26908.0
2016-08-26 12:15:00,41.78,41.85,41.76,41.84,26458.0,31.6451,31.6981,31.6299,31.6905,26458.0
2016-08-26 12:20:00,41.83,41.9,41.82,41.86,12845.0,31.6829,31.736,31.6754,31.7057,12845.0
2016-08-26 12:25:00,41.88,41.88,41.82,41.84,12169.0,31.7208,31.7208,31.6754,31.6905,12169.0
2016-08-26 12:30:00,41.84,41.84,41.78,41.81,9622.0,31.6905,31.6905,31.6451,31.6678,9622.0
2016-08-26 12:35:00,41.81,41.82,41.75,41.78,9577.0,31.6678,31.6754,31.6224,31.6451,9577.0
2016-08-26 12:40:00,41.78,41.82,41.75,41.79,8308.0,31.6451,31.6754,31.6224,31.6526,8308.0
2016-08-26 12:45:00,41.78,41.79,41.72,41.73,12542.0,31.6451,31.6526,31.5996,31.6072,12542.0
2016-08-26 12:50:00,41.73,41.77,41.69,41.77,11689.0,31.6072,31.6375,31.5769,31.6375,11689.0
2016-08-26 12:55:00,41.78,41.78,41.73,41.75,7435.0,31.6451,31.6451,31.6072,31.6224,7435.0
2016-08-26 13:00:00,41.76,41.88,41.76,41.8,15756.0,31.6299,31.7208,31.6299,31.6602,15756.0
2016-08-26 13:05:00,41.82,41.84,41.79,41.82,10946.0,31.6754,31.6905,31.6526,31.6754,10946.0
2016-08-26 13:10:00,41.81,41.85,41.79,41.79,8137.0,31.6678,31.6981,31.6526,31.6526,8137.0
2016-08-26 13:15:00,41.8,41.8,41.71,41.72,23518.0,31.6602,31.6602,31.5921,31.5996,23518.0
2016-08-26 13:20:00,41.73,41.73,41.67,41.68,9523.0,31.6072,31.6072,31.5618,31.5693,9523.0
2016-08-26 13:25:00,41.69,41.71,41.67,41.7,15261.0,31.5769,31.5921,31.5618,31.5845,15261.0
2016-08-26 13:30:00,41.71,41.72,41.66,41.66,10320.0,31.5921,31.5996,31.5542,31.5542,10320.0
2016-08-26 13:35:00,41.68,41.68,41.64,41.65,15578.0,31.5693,31.5693,31.539,31.5466,15578.0
2016-08-26 13:40:00,41.65,41.69,41.64,41.65,12475.0,31.5466,31.5769,31.539,31.5466,12475.0
2016-08-26 13:45:00,41.65,41.68,41.64,41.65,20849.0,31.5466,31.5693,31.539,31.5466,20849.0
2016-08-26 13:50:00,41.65,41.66,41.58,41.58,14766.0,31.5466,31.5542,31.4936,31.4936,14766.0
2016-08-26 13:55:00,41.58,41.58,41.5,41.53,25862.0,31.4936,31.4936,31.433,31.4557,25862.0
2016-08-26 14:00:00,41.53,41.58,41.53,41.58,12139.0,31.4557,31.4936,31.4557,31.4936,12139.0
2016-08-26 14:05:00,41.59,41.6,41.54,41.54,15129.0,31.5012,31.5087,31.4633,31.4633,15129.0
2016-08-26 14:10:00,41.54,41.63,41.54,41.55,15416.0,31.4633,31.5315,31.4633,31.4709,15416.0
2016-08-26 14:15:00,41.56,41.57,41.47,41.51,33042.0,31.4784,31.486,31.4103,31.4406,33042.0
2016-08-26 14:20:00,41.55,41.55,41.5,41.51,12942.0,31.4709,31.4709,31.433,31.4406,12942.0
2016-08-26 14:25:00,41.51,41.53,41.41,41.42,32004.0,31.4406,31.4557,31.3648,31.3724,32004.0
2016-08-26 14:30:00,41.43,41.49,41.41,41.49,25404.0,31.38,31.4254,31.3648,31.4254,25404.0
2016-08-26 14:35:00,41.5,41.53,41.46,41.51,12889.0,31.433,31.4557,31.4027,31.4406,12889.0
2016-08-26 14:40:00,41.5,41.51,41.42,41.42,10789.0,31.433,31.4406,31.3724,31.3724,10789.0
2016-08-26 14:45:00,41.43,41.47,41.41,41.47,8458.0,31.38,31.4103,31.3648,31.4103,8458.0
2016-08-26 14:50:00,41.46,41.49,41.45,41.48,10143.0,31.4027,31.4254,31.3951,31.4178,10143.0
2016-08-26 14:55:00,41.48,41.55,41.48,41.54,23014.0,31.4178,31.4709,31.4178,31.4633,23014.0
2016-08-26 15:00:00,41.54,41.56,41.53,41.54,14305.0,31.4633,31.4784,31.4557,31.4633,14305.0
2016-08-26 15:05:00,41.54,41.59,41.53,41.59,13158.0,31.4633,31.5012,31.4557,31.5012,13158.0
2016-08-26 15:10:00,41.61,41.64,41.57,41.61,22557.0,31.5163,31.539,31.486,31.5163,22557.0
2016-08-26 15:15:00,41.61,41.7,41.61,41.68,38146.0,31.5163,31.5845,31.5163,31.5693,38146.0
2016-08-26 15:20:00,41.68,41.7,41.66,41.69,18698.0,31.5693,31.5845,31.5542,31.5769,18698.0
2016-08-26 15:25:00,41.68,41.82,41.68,41.77,23918.0,31.5693,31.6754,31.5693,31.6375,23918.0
2016-08-26 15:30:00,41.78,41.94,41.78,41.9,27607.0,31.6451,31.7663,31.6451,31.736,27607.0
2016-08-26 15:35:00,41.9,41.93,41.86,41.9,31271.0,31.736,31.7587,31.7057,31.736,31271.0
2016-08-26 15:40:00,41.9,41.95,41.85,41.87,33773.0,31.736,31.7738,31.6981,31.7132,33773.0
2016-08-26 15:45:00,41.87,41.92,41.82,41.9,36218.0,31.7132,31.7511,31.6754,31.736,36218.0
2016-08-26 15:50:00,41.89,41.94,41.85,41.85,63459.0,31.7284,31.7663,31.6981,31.6981,63459.0
2016-08-26 15:55:00,41.86,41.9,41.81,41.87,140320.0,31.7057,31.736,31.6678,31.7132,140320.0
2016-08-29 09:30:00,41.85,42.16,41.82,42.04,50877.0,31.6981,31.9329,31.6754,31.842,50877.0
2016-08-29 09:35:00,42.04,42.32,41.96,42.24,51161.0,31.842,32.0541,31.7814,31.9935,51161.0
2016-08-29 09:40:00,42.26,42.44,42.22,42.4,60262.0,32.0086,32.145,31.9783,32.1147,60262.0
2016-08-29 09:45:00,42.43,42.61,42.37,42.55,53674.0,32.1374,32.2737,32.092,32.2283,53674.0
2016-08-29 09:50:00,42.55,42.55,42.2,42.22,75763.0,32.2283,32.2283,31.9632,31.9783,75763.0
2016-08-29 09:55:00,42.2,42.31,42.15,42.23,43550.0,31.9632,32.0465,31.9253,31.9859,43550.0
2016-08-29 10:00:00,42.26,42.33,42.2,42.23,33106.0,32.0086,32.0617,31.9632,31.9859,33106.0
2016-08-29 10:05:00,42.24,42.32,42.19,42.32,27075.0,31.9935,32.0541,31.9556,32.0541,27075.0
2016-08-29 10:10:00,42.32,42.43,42.25,42.4,16034.0,32.0541,32.1374,32.0011,32.1147,16034.0
2016-08-29 10:15:00,42.4,42.45,42.35,42.36,21609.0,32.1147,32.1525,32.0768,32.0844,21609.0
2016-08-29 10:20:00,42.35,42.36,42.28,42.35,21070.0,32.0768,32.0844,32.0238,32.0768,21070.0
2016-08-29 10:25:00,42.35,42.4,42.3,42.32,24333.0,32.0768,32.1147,32.0389,32.0541,24333.0
2016-08-29 10:30:00,42.32,42.44,42.32,42.39,20459.0,32.0541,32.145,32.0541,32.1071,20459.0
2016-08-29 10:35:00,42.38,42.41,42.24,42.29,14616.0,32.0995,32.1223,31.9935,32.0314,14616.0
2016-08-29 10:40:00,42.29,42.36,42.29,42.3,18708.0,32.0314,32.0844,32.0314,32.0389,18708.0
2016-08-29 10:45:00,42.29,42.35,42.26,42.34,24565.0,32.0314,32.0768,32.0086,32.0692,24565.0
2016-08-29 10:50:00,42.35,42.35,42.25,42.26,21601.0,32.0768,32.0768,32.0011,32.0086,21601.0
2016-08-29 10:55:00,42.27,42.41,42.25,42.35,28635.0,32.0162,32.1223,32.0011,32.0768,28635.0
2016-08-29 11:00:00,42.37,42.47,42.36,42.45,49546.0,32.092,32.1677,32.0844,32.1525,49546.0
2016-08-29 11:05:00,42.45,42.52,42.43,42.51,21461.0,32.1525,32.2056,32.1374,32.198,21461.0
2016-08-29 11:10:00,42.5,42.59,42.49,42.54,20517.0,32.1904,32.2586,32.1828,32.2207,20517.0
2016-08-29 11:15:00,42.54,42.54,42.47,42.47,11063.0,32.2207,32.2207,32.1677,32.1677,11063.0
2016-08-29 11:20:00,42.48,42.48,42.43,42.43,10555.0,32.1753,32.1753,32.1374,32.1374,10555.0
2016-08-29 11:25:00,42.43,42.53,42.41,42.53,21200.0,32.1374,32.2131,32.1223,32.2131,21200.0
2016-08-29 11:30:00,42.52,42.57,42.5,42.52,16864.0,32.2056,32.2434,32.1904,32.2056,16864.0
2016-08-29 11:35:00,42.51,42.52,42.46,42.5,17584.0,32.198,32.2056,32.1601,32.1904,17584.0
2016-08-29 11:40:00,42.5,42.56,42.47,42.52,24554.0,32.1904,32.2359,32.1677,32.2056,24554.0
2016-08-29 11:45:00,42.52,42.59,42.52,42.56,18296.0,32.2056,32.2586,32.2056,32.2359,18296.0
2016-08-29 11:50:00,42.56,42.59,42.54,42.55,16352.0,32.2359,32.2586,32.2207,32.2283,16352.0
2016-08-29 11:55:00,42.55,42.55,42.48,42.48,8870.0,32.2283,32.2283,32.1753,32.1753,8870.0
2016-08-29 12:00:00,42.48,42.48,42.43,42.44,13814.0,32.1753,32.1753,32.1374,32.145,13814.0
2016-08-29 12:05:00,42.44,42.51,42.42,42.51,17228.0,32.145,32.198,32.1298,32.198,17228.0
2016-08-29 12:10:00,42.52,42.59,42.51,42.58,14951.0,32.2056,32.2586,32.198,32.251,14951.0
2016-08-29 12:15:00,42.58,42.6,42.55,42.55,12476.0,32.251,32.2662,32.2283,32.2283,12476.0
2016-08-29 12:20:00,42.55,42.58,42.49,42.58,21891.0,32.2283,32.251,32.1828,32.251,21891.0
2016-08-29 12:25:00,42.58,42.63,42.56,42.63,15646.0,32.251,32.2889,32.2359,32.2889,15646.0
2016-08-29 12:30:00,42.63,42.65,42.58,42.59,19822.0,32.2889,32.304,32.251,32.2586,19822.0
2016-08-29 12:35:00,42.59,42.6,42.53,42.53,12597.0,32.2586,32.2662,32.2131,32.2131,12597.0
2016-08-29 12:40:00,42.53,42.53,42.47,42.48,6801.0,32.2131,32.2131,32.1677,32.1753,6801.0
2016-08-29 12:45:00,42.49,42.54,42.48,42.52,8475.0,32.1828,32.2207,32.1753,32.2056,8475.0
2016-08-29 12:50:00,42.52,42.53,42.5,42.51,10896.0,32.2056,32.2131,32.1904,32.198,10896.0
2016-08-29 12:55:00,42.51,42.53,42.49,42.49,11278.0,32.198,32.2131,32.1828,32.1828,11278.0
2016-08-29 13:00:00,42.5,42.52,42.46,42.46,13515.0,32.1904,32.2056,32.1601,32.1601,13515.0
2016-08-29 13:05:00,42.47,42.5,42.42,42.43,31193.0,32.1677,32.1904,32.1298,32.1374,31193.0
2016-08-29 13:10:00,42.44,42.5,42.42,42.44,92235.0,32.145,32.1904,32.1298,32.145,92235.0
2016-08-29 13:15:00,42.45,42.46,42.42,42.44,11957.0,32.1525,32.1601,32.1298,32.145,11957.0
2016-08-29 13:20:00,42.44,42.53,42.44,42.53,18972.0,32.145,32.2131,32.145,32.2131,18972.0
2016-08-29 13:25:00,42.52,42.53,42.5,42.51,11121.0,32.2056,32.2131,32.1904,32.198,11121.0
2016-08-29 13:30:00,42.5,42.52,42.47,42.51,22074.0,32.1904,32.2056,32.1677,32.198,22074.0
2016-08-29 13:35:00,42.5,42.57,42.5,42.57,14416.0,32.1904,32.2434,32.1904,32.2434,14416.0
2016-08-29 13:40:00,42.56,42.6,42.54,42.6,13758.0,32.2359,32.2662,32.2207,32.2662,13758.0
2016-08-29 13:45:00,42.6,42.61,42.57,42.57,15055.0,32.2662,32.2737,32.2434,32.2434,15055.0
2016-08-29 13:50:00,42.56,42.57,42.53,42.55,17289.0,32.2359,32.2434,32.2131,32.2283,17289.0
2016-08-29 13:55:00,42.54,42.55,42.52,42.52,19962.0,32.2207,32.2283,32.2056,32.2056,19962.0
2016-08-29 14:00:00,42.51,42.53,42.46,42.46,25655.0,32.198,32.2131,32.1601,32.1601,25655.0
2016-08-29 14:05:00,42.46,42.46,42.4,42.42,38753.0,32.1601,32.1601,32.1147,32.1298,38753.0
2016-08-29 14:10:00,42.41,42.46,42.41,42.43,13364.0,32.1223,32.1601,32.1223,32.1374,13364.0
2016-08-29 14:15:00,42.42,42.43,42.38,42.4,12869.0,32.1298,32.1374,32.0995,32.1147,12869.0
2016-08-29 14:20:00,42.4,42.44,42.4,42.4,8524.0,32.1147,32.145,32.1147,32.1147,8524.0
2016-08-29 14:25:00,42.4,42.4,42.29,42.33,13753.0,32.1147,32.1147,32.0314,32.0617,13753.0
2016-08-29 14:30:00,42.33,42.34,42.31,42.32,8166.0,32.0617,32.0692,32.0465,32.0541,8166.0
2016-08-29 14:35:00,42.32,42.32,42.29,42.3,14404.0,32.0541,32.0541,32.0314,32.0389,14404.0
2016-08-29 14:40:00,42.3,42.3,42.24,42.25,17065.0,32.0389,32.0389,31.9935,32.0011,17065.0
2016-08-29 14:45:00,42.26,42.28,42.24,42.25,9887.0,32.0086,32.0238,31.9935,32.0011,9887.0
2016-08-29 14:50:00,42.27,42.27,42.26,42.26,9320.0,32.0162,32.0162,32.0086,32.0086,9320.0
2016-08-29 14:55:00,42.26,42.3,42.26,42.29,14769.0,32.0086,32.0389,32.0086,32.0314,14769.0
2016-08-29 15:00:00,42.3,42.31,42.25,42.29,17201.0,32.0389,32.0465,32.0011,32.0314,17201.0
2016-08-29 15:05:00,42.3,42.31,42.29,42.31,12333.0,32.0389,32.0465,32.0314,32.0465,12333.0
2016-08-29 15:10:00,42.31,42.36,42.3,42.36,14696.0,32.0465,32.0844,32.0389,32.0844,14696.0
2016-08-29 15:15:00,42.36,42.4,42.35,42.4,35155.0,32.0844,32.1147,32.0768,32.1147,35155.0
2016-08-29 15:20:00,42.4,42.44,42.33,42.34,39705.0,32.1147,32.145,32.0617,32.0692,39705.0
2016-08-29 15:25:00,42.34,42.35,42.28,42.28,39637.0,32.0692,32.0768,32.0238,32.0238,39637.0
2016-08-29 15:30:00,42.28,42.3,42.26,42.26,48055.0,32.0238,32.0389,32.0086,32.0086,48055.0
2016-08-29 15:35:00,42.27,42.33,42.26,42.33,19308.0,32.0162,32.0617,32.0086,32.0617,19308.0
2016-08-29 15:40:00,42.33,42.36,42.25,42.26,52646.0,32.0617,32.0844,32.0011,32.0086,52646.0
2016-08-29 15:45:00,42.26,42.29,42.24,42.27,42203.0,32.0086,32.0314,31.9935,32.0162,42203.0
2016-08-29 15:50:00,42.28,42.3,42.27,42.29,37266.0,32.0238,32.0389,32.0162,32.0314,37266.0
2016-08-29 15:55:00,42.28,42.32,42.26,42.3,88053.0,32.0238,32.0541,32.0086,32.0389,88053.0
2016-08-30 09:30:00,42.37,42.5,42.27,42.33,67210.0,32.092,32.1904,32.0162,32.0617,67210.0
2016-08-30 09:35:00,42.34,42.41,42.26,42.36,50494.0,32.0692,32.1223,32.0086,32.0844,50494.0
2016-08-30 09:40:00,42.36,42.42,42.23,42.34,38971.0,32.0844,32.1298,31.9859,32.0692,38971.0
2016-08-30 09:45:00,42.32,42.44,42.27,42.44,21697.0,32.0541,32.145,32.0162,32.145,21697.0
2016-08-30 09:50:00,42.44,42.48,42.37,42.48,23023.0,32.145,32.1753,32.092,32.1753,23023.0
2016-08-30 09:55:00,42.49,42.54,42.41,42.45,20108.0,32.1828,32.2207,32.1223,32.1525,20108.0
2016-08-30 10:00:00,42.46,42.52,42.4,42.48,39430.0,32.1601,32.2056,32.1147,32.1753,39430.0
2016-08-30 10:05:00,42.47,42.49,42.3,42.3,33763.0,32.1677,32.1828,32.0389,32.0389,33763.0
2016-08-30 10:10:00,42.31,42.36,42.19,42.34,42079.0,32.0465,32.0844,31.9556,32.0692,42079.0
2016-08-30 10:15:00,42.32,42.41,42.24,42.3,18167.0,32.0541,32.1223,31.9935,32.0389,18167.0
2016-08-30 10:20:00,42.3,42.32,42.24,42.29,20371.0,32.0389,32.0541,31.9935,32.0314,20371.0
2016-08-30 10:25:00,42.3,42.33,42.26,42.33,14925.0,32.0389,32.0617,32.0086,32.0617,14925.0
2016-08-30 10:30:00,42.34,42.34,42.22,42.24,19150.0,32.0692,32.0692,31.9783,31.9935,19150.0
2016-08-30 10:35:00,42.23,42.29,42.21,42.25,15131.0,31.9859,32.0314,31.9708,32.0011,15131.0
2016-08-30 10:40:00,42.24,42.24,42.19,42.21,13414.0,31.9935,31.9935,31.9556,31.9708,13414.0
2016-08-30 10:45:00,42.21,42.21,42.0,42.02,50397.0,31.9708,31.9708,31.8117,31.8269,50397.0
2016-08-30 10:50:00,42.02,42.05,41.96,42.0,54021.0,31.8269,31.8496,31.7814,31.8117,54021.0
2016-08-30 10:55:00,42.0,42.22,41.99,42.18,28104.0,31.8117,31.9783,31.8041,31.948,28104.0
2016-08-30 11:00:00,42.18,42.2,42.12,42.13,19428.0,31.948,31.9632,31.9026,31.9102,19428.0
2016-08-30 11:05:00,42.14,42.17,42.08,42.08,19826.0,31.9177,31.9405,31.8723,31.8723,19826.0
2016-08-30 11:10:00,42.08,42.09,42.04,42.06,18736.0,31.8723,31.8799,31.842,31.8572,18736.0
2016-08-30 11:15:00,42.05,42.09,42.02,42.07,25381.0,31.8496,31.8799,31.8269,31.8647,25381.0
2016-08-30 11:20:00,42.08,42.19,42.07,42.19,17389.0,31.8723,31.9556,31.8647,31.9556,17389.0
2016-08-30 11:25:00,42.2,42.2,42.07,42.13,26568.0,31.9632,31.9632,31.8647,31.9102,26568.0
2016-08-30 11:30:00,42.13,42.21,42.13,42.21,22968.0,31.9102,31.9708,31.9102,31.9708,22968.0
2016-08-30 11:35:00,42.2,42.31,42.2,42.31,13300.0,31.9632,32.0465,31.9632,32.0465,13300.0
2016-08-30 11:40:00,42.31,42.32,42.28,42.32,9874.0,32.0465,32.0541,32.0238,32.0541,9874.0
2016-08-30 11:45:00,42.31,42.34,42.3,42.33,8443.0,32.0465,32.0692,32.0389,32.0617,8443.0
2016-08-30 11:50:00,42.34,42.4,42.34,42.4,14634.0,32.0692,32.1147,32.0692,32.1147,14634.0
2016-08-30 11:55:00,42.4,42.4,42.34,42.36,13731.0,32.1147,32.1147,32.0692,32.0844,13731.0
2016-08-30 12:00:00,42.36,42.46,42.35,42.46,9683.0,32.0844,32.1601,32.0768,32.1601,9683.0
2016-08-30 12:05:00,42.47,42.54,42.46,42.54,12797.0,32.1677,32.2207,32.1601,32.2207,12797.0
2016-08-30 12:10:00,42.54,42.6,42.54,42.58,18372.0,32.2207,32.2662,32.2207,32.251,18372.0
2016-08-30 12:15:00,42.58,42.64,42.58,42.64,9965.0,32.251,32.2965,32.251,32.2965,9965.0
2016-08-30 12:20:00,42.64,42.65,42.61,42.61,13729.0,32.2965,32.304,32.2737,32.2737,13729.0
2016-08-30 12:25:00,42.59,42.6,42.56,42.57,10934.0,32.2586,32.2662,32.2359,32.2434,10934.0
2016-08-30 12:30:00,42.58,42.63,42.54,42.6,26217.0,32.251,32.2889,32.2207,32.2662,26217.0
2016-08-30 12:35:00,42.59,42.69,42.59,42.69,17166.0,32.2586,32.3343,32.2586,32.3343,17166.0
2016-08-30 12:40:00,42.68,42.73,42.67,42.7,23100.0,32.3268,32.3646,32.3192,32.3419,23100.0
2016-08-30 12:45:00,42.69,42.69,42.61,42.66,17104.0,32.3343,32.3343,32.2737,32.3116,17104.0
2016-08-30 12:50:00,42.65,42.68,42.64,42.68,5957.0,32.304,32.3268,32.2965,32.3268,5957.0
2016-08-30 12:55:00,42.68,42.68,42.65,42.67,9620.0,32.3268,32.3268,32.304,32.3192,9620.0
2016-08-30 13:00:00,42.67,42.67,42.59,42.59,17577.0,32.3192,32.3192,32.2586,32.2586,17577.0
2016-08-30 13:05:00,42.59,42.63,42.58,42.61,10567.0,32.2586,32.2889,32.251,32.2737,10567.0
2016-08-30 13:10:00,42.61,42.63,42.59,42.63,8958.0,32.2737,32.2889,32.2586,32.2889,8958.0
2016-08-30 13:15:00,42.63,42.63,42.6,42.62,17014.0,32.2889,32.2889,32.2662,32.2813,17014.0
2016-08-30 13:20:00,42.61,42.63,42.57,42.62,8098.0,32.2737,32.2889,32.2434,32.2813,8098.0
2016-08-30 13:25:00,42.61,42.62,42.58,42.6,11024.0,32.2737,32.2813,32.251,32.2662,11024.0
2016-08-30 13:30:00,42.61,42.66,42.59,42.66,13105.0,32.2737,32.3116,32.2586,32.3116,13105.0
2016-08-30 13:35:00,42.65,42.65,42.61,42.65,11649.0,32.304,32.304,32.2737,32.304,11649.0
2016-08-30 13:40:00,42.65,42.66,42.54,42.57,13484.0,32.304,32.3116,32.2207,32.2434,13484.0
2016-08-30 13:45:00,42.57,42.63,42.55,42.62,10068.0,32.2434,32.2889,32.2283,32.2813,10068.0
2016-08-30 13:50:00,42.61,42.62,42.56,42.56,11853.0,32.2737,32.2813,32.2359,32.2359,11853.0
2016-08-30 13:55:00,42.57,42.57,42.52,42.54,10552.0,32.2434,32.2434,32.2056,32.2207,10552.0
2016-08-30 14:00:00,42.54,42.56,42.47,42.5,19698.0,32.2207,32.2359,32.1677,32.1904,19698.0
2016-08-30 14:05:00,42.51,42.51,42.45,42.46,10636.0,32.198,32.198,32.1525,32.1601,10636.0
2016-08-30 14:10:00,42.45,42.47,42.42,42.47,20741.0,32.1525,32.1677,32.1298,32.1677,20741.0
2016-08-30 14:15:00,42.46,42.47,42.39,42.42,9595.0,32.1601,32.1677,32.1071,32.1298,9595.0
2016-08-30 14:20:00,42.42,42.48,42.38,42.47,15598.0,32.1298,32.1753,32.0995,32.1677,15598.0
2016-08-30 14:25:00,42.47,42.52,42.46,42.52,19210.0,32.1677,32.2056,32.1601,32.2056,19210.0
2016-08-30 14:30:00,42.51,42.58,42.51,42.58,13029.0,32.198,32.251,32.198,32.251,13029.0
2016-08-30 14:35:00,42.57,42.64,42.57,42.63,14879.0,32.2434,32.2965,32.2434,32.2889,14879.0
2016-08-30 14:40:00,42.63,42.66,42.63,42.65,5658.0,32.2889,32.3116,32.2889,32.304,5658.0
2016-08-30 14:45:00,42.65,42.66,42.61,42.65,12567.0,32.304,32.3116,32.2737,32.304,12567.0
2016-08-30 14:50:00,42.66,42.67,42.65,42.65,22981.0,32.3116,32.3192,32.304,32.304,22981.0
2016-08-30 14:55:00,42.65,42.69,42.63,42.65,21458.0,32.304,32.3343,32.2889,32.304,21458.0
2016-08-30 15:00:00,42.64,42.67,42.6,42.67,12461.0,32.2965,32.3192,32.2662,32.3192,12461.0
2016-08-30 15:05:00,42.67,42.69,42.66,42.67,21973.0,32.3192,32.3343,32.3116,32.3192,21973.0
2016-08-30 15:10:00,42.67,42.68,42.64,42.67,19950.0,32.3192,32.3268,32.2965,32.3192,19950.0
2016-08-30 15:15:00,42.66,42.68,42.65,42.68,15916.0,32.3116,32.3268,32.304,32.3268,15916.0
2016-08-30 15:20:00,42.67,42.7,42.63,42.64,52322.0,32.3192,32.3419,32.2889,32.2965,52322.0
2016-08-30 15:25:00,42.65,42.65,42.61,42.63,35121.0,32.304,32.304,32.2737,32.2889,35121.0
2016-08-30 15:30:00,42.64,42.65,42.6,42.63,33147.0,32.2965,32.304,32.2662,32.2889,33147.0
2016-08-30 15:35:00,42.62,42.77,42.62,42.76,60699.0,32.2813,32.3949,32.2813,32.3873,60699.0
2016-08-30 15:40:00,42.77,42.77,42.73,42.73,30714.0,32.3949,32.3949,32.3646,32.3646,30714.0
2016-08-30 15:45:00,42.72,42.76,42.7,42.71,43158.0,32.3571,32.3873,32.3419,32.3495,43158.0
2016-08-30 15:50:00,42.71,42.72,42.66,42.68,78150.0,32.3495,32.3571,32.3116,32.3268,78150.0
2016-08-30 15:55:00,42.69,42.7,42.66,42.69,154686.0,32.3343,32.3419,32.3116,32.3343,154686.0
2016-08-31 09:30:00,42.58,42.66,42.19,42.25,75929.0,32.251,32.3116,31.9556,32.0011,75929.0
2016-08-31 09:35:00,42.25,42.65,42.08,42.65,63486.0,32.0011,32.304,31.8723,32.304,63486.0
2016-08-31 09:40:00,42.65,42.84,42.62,42.78,47519.0,32.304,32.4479,32.2813,32.4025,47519.0
2016-08-31 09:45:00,42.8,42.92,42.77,42.91,60551.0,32.4176,32.5085,32.3949,32.501,60551.0
2016-08-31 09:50:00,42.93,42.97,42.87,42.89,31764.0,32.5161,32.5464,32.4707,32.4858,31764.0
2016-08-31 09:55:00,42.88,42.88,42.78,42.78,68133.0,32.4782,32.4782,32.4025,32.4025,68133.0
2016-08-31 10:00:00,42.78,42.83,42.69,42.82,35129.0,32.4025,32.4404,32.3343,32.4328,35129.0
2016-08-31 10:05:00,42.83,42.85,42.67,42.7,34768.0,32.4404,32.4555,32.3192,32.3419,34768.0
2016-08-31 10:10:00,42.71,42.77,42.68,42.74,21063.0,32.3495,32.3949,32.3268,32.3722,21063.0
2016-08-31 10:15:00,42.74,42.77,42.7,42.75,11283.0,32.3722,32.3949,32.3419,32.3798,11283.0
2016-08-31 10:20:00,42.75,42.75,42.65,42.65,13591.0,32.3798,32.3798,32.304,32.304,13591.0
2016-08-31 10:25:00,42.65,42.67,42.58,42.67,11905.0,32.304,32.3192,32.251,32.3192,11905.0
2016-08-31 10:30:00,42.65,42.65,42.35,42.42,59041.0,32.304,32.304,32.0768,32.1298,59041.0
2016-08-31 10:35:00,42.42,42.42,42.24,42.25,49128.0,32.1298,32.1298,31.9935,32.0011,49128.0
2016-08-31 10:40:00,42.25,42.33,42.24,42.26,35420.0,32.0011,32.0617,31.9935,32.0086,35420.0
2016-08-31 10:45:00,42.26,42.26,42.17,42.17,54408.0,32.0086,32.0086,31.9405,31.9405,54408.0
2016-08-31 10:50:00,42.18,42.27,42.18,42.26,14686.0,31.948,32.0162,31.948,32.0086,14686.0
2016-08-31 10:55:00,42.25,42.31,42.22,42.23,35287.0,32.0011,32.0465,31.9783,31.9859,35287.0
2016-08-31 11:00:00,42.22,42.28,42.19,42.23,25640.0,31.9783,32.0238,31.9556,31.9859,25640.0
2016-08-31 11:05:00,42.23,42.23,42.13,42.14,61961.0,31.9859,31.9859,31.9102,31.9177,61961.0
2016-08-31 11:10:00,42.14,42.18,42.11,42.18,31615.0,31.9177,31.948,31.895,31.948,31615.0
2016-08-31 11:15:00,42.17,42.26,42.16,42.26,18491.0,31.9405,32.0086,31.9329,32.0086,18491.0
2016-08-31 11:20:00,42.26,42.33,42.24,42.33,18185.0,32.0086,32.0617,31.9935,32.0617,18185.0
2016-08-31 11:25:00,42.34,42.44,42.34,42.43,21506.0,32.0692,32.145,32.0692,32.1374,21506.0
2016-08-31 11:30:00,42.44,42.45,42.33,42.35,30678.0,32.145,32.1525,32.0617,32.0768,30678.0
2016-08-31 11:35:00,42.34,42.35,42.23,42.24,18058.0,32.0692,32.0768,31.9859,31.9935,18058.0
2016-08-31 11:40:00,42.24,42.25,42.17,42.22,12816.0,31.9935,32.0011,31.9405,31.9783,12816.0
2016-08-31 11:45:00,42.22,42.22,42.11,42.11,37204.0,31.9783,31.9783,31.895,31.895,37204.0
2016-08-31 11:50:00,42.11,42.12,42.07,42.07,28268.0,31.895,31.9026,31.8647,31.8647,28268.0
2016-08-31 11:55:00,42.07,42.1,42.02,42.07,23110.0,31.8647,31.8875,31.8269,31.8647,23110.0
2016-08-31 12:00:00,42.06,42.07,41.97,41.98,36679.0,31.8572,31.8647,31.789,31.7966,36679.0
2016-08-31 12:05:00,41.96,42.12,41.95,42.1,24685.0,31.7814,31.9026,31.7738,31.8875,24685.0
2016-08-31 12:10:00,42.09,42.18,42.09,42.16,10765.0,31.8799,31.948,31.8799,31.9329,10765.0
2016-08-31 12:15:00,42.16,42.17,42.08,42.12,10276.0,31.9329,31.9405,31.8723,31.9026,10276.0
2016-08-31 12:20:00,42.12,42.14,42.08,42.14,9566.0,31.9026,31.9177,31.8723,31.9177,9566.0
2016-08-31 12:25:00,42.14,42.16,42.11,42.15,16934.0,31.9177,31.9329,31.895,31.9253,16934.0
2016-08-31 12:30:00,42.15,42.16,42.09,42.1,11755.0,31.9253,31.9329,31.8799,31.8875,11755.0
2016-08-31 12:35:00,42.1,42.19,42.09,42.17,14669.0,31.8875,31.9556,31.8799,31.9405,14669.0
2016-08-31 12:40:00,42.18,42.19,42.12,42.13,19309.0,31.948,31.9556,31.9026,31.9102,19309.0
2016-08-31 12:45:00,42.13,42.18,42.12,42.15,13323.0,31.9102,31.948,31.9026,31.9253,13323.0
2016-08-31 12:50:00,42.16,42.2,42.14,42.15,23024.0,31.9329,31.9632,31.9177,31.9253,23024.0
2016-08-31 12:55:00,42.16,42.18,42.1,42.11,13299.0,31.9329,31.948,31.8875,31.895,13299.0
2016-08-31 13:00:00,42.11,42.12,42.07,42.08,11150.0,31.895,31.9026,31.8647,31.8723,11150.0
2016-08-31 13:05:00,42.07,42.07,42.0,42.0,30994.0,31.8647,31.8647,31.8117,31.8117,30994.0
2016-08-31 13:10:00,42.0,42.02,41.96,41.99,20579.0,31.8117,31.8269,31.7814,31.8041,20579.0
2016-08-31 13:15:00,41.98,42.03,41.97,42.02,49767.0,31.7966,31.8344,31.789,31.8269,49767.0
2016-08-31 13:20:00,42.02,42.03,41.95,41.96,23668.0,31.8269,31.8344,31.7738,31.7814,23668.0
2016-08-31 13:25:00,41.96,42.02,41.96,42.01,43271.0,31.7814,31.8269,31.7814,31.8193,43271.0
2016-08-31 13:30:00,42.0,42.06,42.0,42.05,25992.0,31.8117,31.8572,31.8117,31.8496,25992.0
2016-08-31 13:35:00,42.05,42.09,42.04,42.07,14330.0,31.8496,31.8799,31.842,31.8647,14330.0
2016-08-31 13:40:00,42.06,42.13,42.05,42.11,15059.0,31.8572,31.9102,31.8496,31.895,15059.0
2016-08-31 13:45:00,42.1,42.16,42.07,42.15,13178.0,31.8875,31.9329,31.8647,31.9253,13178.0
2016-08-31 13:50:00,42.15,42.16,42.13,42.15,21658.0,31.9253,31.9329,31.9102,31.9253,21658.0
2016-08-31 13:55:00,42.15,42.16,42.12,42.13,10707.0,31.9253,31.9329,31.9026,31.9102,10707.0
2016-08-31 14:00:00,42.12,42.16,42.11,42.16,10385.0,31.9026,31.9329,31.895,31.9329,10385.0
2016-08-31 14:05:00,42.16,42.24,42.16,42.23,27304.0,31.9329,31.9935,31.9329,31.9859,27304.0
2016-08-31 14:10:00,42.23,42.24,42.18,42.19,26922.0,31.9859,31.9935,31.948,31.9556,26922.0
2016-08-31 14:15:00,42.19,42.2,42.13,42.13,11263.0,31.9556,31.9632,31.9102,31.9102,11263.0
2016-08-31 14:20:00,42.13,42.19,42.13,42.19,11211.0,31.9102,31.9556,31.9102,31.9556,11211.0
2016-08-31 14:25:00,42.19,42.19,42.14,42.16,34890.0,31.9556,31.9556,31.9177,31.9329,34890.0
2016-08-31 14:30:00,42.16,42.17,42.11,42.12,14939.0,31.9329,31.9405,31.895,31.9026,14939.0
2016-08-31 14:35:00,42.12,42.15,42.12,42.15,12057.0,31.9026,31.9253,31.9026,31.9253,12057.0
2016-08-31 14:40:00,42.15,42.15,42.1,42.11,24671.0,31.9253,31.9253,31.8875,31.895,24671.0
2016-08-31 14:45:00,42.11,42.11,42.04,42.07,21910.0,31.895,31.895,31.842,31.8647,21910.0
2016-08-31 14:50:00,42.07,42.1,42.06,42.09,17091.0,31.8647,31.8875,31.8572,31.8799,17091.0
2016-08-31 14:55:00,42.1,42.12,42.09,42.11,15279.0,31.8875,31.9026,31.8799,31.895,15279.0
2016-08-31 15:00:00,42.11,42.18,42.11,42.18,20228.0,31.895,31.948,31.895,31.948,20228.0
2016-08-31 15:05:00,42.18,42.27,42.17,42.27,38759.0,31.948,32.0162,31.9405,32.0162,38759.0
2016-08-31 15:10:00,42.27,42.27,42.19,42.27,26935.0,32.0162,32.0162,31.9556,32.0162,26935.0
2016-08-31 15:15:00,42.27,42.28,42.2,42.21,37488.0,32.0162,32.0238,31.9632,31.9708,37488.0
2016-08-31 15:20:00,42.21,42.21,42.16,42.18,57431.0,31.9708,31.9708,31.9329,31.948,57431.0
2016-08-31 15:25:00,42.18,42.28,42.18,42.28,33832.0,31.948,32.0238,31.948,32.0238,33832.0
2016-08-31 15:30:00,42.28,42.3,42.23,42.27,33094.0,32.0238,32.0389,31.9859,32.0162,33094.0
2016-08-31 15:35:00,42.28,42.34,42.28,42.3,34100.0,32.0238,32.0692,32.0238,32.0389,34100.0
2016-08-31 15:40:00,42.31,42.4,42.3,42.4,49628.0,32.0465,32.1147,32.0389,32.1147,49628.0
2016-08-31 15:45:00,42.41,42.42,42.35,42.38,69580.0,32.1223,32.1298,32.0768,32.0995,69580.0
2016-08-31 15:50:00,42.37,42.47,42.37,42.47,119716.0,32.092,32.1677,32.092,32.1677,119716.0
2016-08-31 15:55:00,42.46,42.57,42.44,42.5,238794.0,32.1601,32.2434,32.145,32.1904,238794.0
2016-09-01 09:30:00,42.55,42.55,42.24,42.48,79400.0,32.2283,32.2283,31.9935,32.1753,79400.0
2016-09-01 09:35:00,42.44,42.6,42.38,42.56,41979.0,32.145,32.2662,32.0995,32.2359,41979.0
2016-09-01 09:40:00,42.57,42.6,42.45,42.53,24191.0,32.2434,32.2662,32.1525,32.2131,24191.0
2016-09-01 09:45:00,42.54,42.58,42.38,42.46,65159.0,32.2207,32.251,32.0995,32.1601,65159.0
2016-09-01 09:50:00,42.46,42.49,42.06,42.07,64687.0,32.1601,32.1828,31.8572,31.8647,64687.0
2016-09-01 09:55:00,42.07,42.21,41.93,42.02,42051.0,31.8647,31.9708,31.7587,31.8269,42051.0
2016-09-01 10:00:00,42.02,42.15,42.0,42.08,44276.0,31.8269,31.9253,31.8117,31.8723,44276.0
2016-09-01 10:05:00,42.08,42.19,42.01,42.15,62005.0,31.8723,31.9556,31.8193,31.9253,62005.0
2016-09-01 10:10:00,42.14,42.25,42.11,42.16,51525.0,31.9177,32.0011,31.895,31.9329,51525.0
2016-09-01 10:15:00,42.16,42.19,41.98,42.03,46413.0,31.9329,31.9556,31.7966,31.8344,46413.0
2016-09-01 10:20:00,42.01,42.05,41.94,41.94,131117.0,31.8193,31.8496,31.7663,31.7663,131117.0
2016-09-01 10:25:00,41.95,41.97,41.72,41.72,52540.0,31.7738,31.789,31.5996,31.5996,52540.0
2016-09-01 10:30:00,41.72,41.72,41.49,41.5,91650.0,31.5996,31.5996,31.4254,31.433,91650.0
2016-09-01 10:35:00,41.5,41.59,41.5,41.56,25403.0,31.433,31.5012,31.433,31.4784,25403.0
2016-09-01 10:40:00,41.54,41.69,41.54,41.69,36356.0,31.4633,31.5769,31.4633,31.5769,36356.0
2016-09-01 10:45:00,41.67,41.68,41.62,41.63,43074.0,31.5618,31.5693,31.5239,31.5315,43074.0
2016-09-01 10:50:00,41.64,41.73,41.59,41.73,49354.0,31.539,31.6072,31.5012,31.6072,49354.0
2016-09-01 10:55:00,41.73,41.75,41.6,41.64,31294.0,31.6072,31.6224,31.5087,31.539,31294.0
2016-09-01 11:00:00,41.65,41.69,41.59,41.6,37728.0,31.5466,31.5769,31.5012,31.5087,37728.0
2016-09-01 11:05:00,41.6,41.71,41.6,41.7,22041.0,31.5087,31.5921,31.5087,31.5845,22041.0
2016-09-01 11:10:00,41.69,41.71,41.54,41.6,106225.0,31.5769,31.5921,31.4633,31.5087,106225.0
2016-09-01 11:15:00,41.6,41.65,41.57,41.62,24055.0,31.5087,31.5466,31.486,31.5239,24055.0
2016-09-01 11:20:00,41.62,41.68,41.56,41.6,24334.0,31.5239,31.5693,31.4784,31.5087,24334.0
2016-09-01 11:25:00,41.59,41.7,41.59,41.67,33567.0,31.5012,31.5845,31.5012,31.5618,33567.0
2016-09-01 11:30:00,41.65,41.7,41.64,41.7,26295.0,31.5466,31.5845,31.539,31.5845,26295.0
2016-09-01 11:35:00,41.7,41.71,41.63,41.66,32429.0,31.5845,31.5921,31.5315,31.5542,32429.0
2016-09-01 11:40:00,41.67,41.68,41.57,41.57,32868.0,31.5618,31.5693,31.486,31.486,32868.0
2016-09-01 11:45:00,41.56,41.58,41.51,41.51,26243.0,31.4784,31.4936,31.4406,31.4406,26243.0
2016-09-01 11:50:00,41.5,41.51,41.45,41.5,30728.0,31.433,31.4406,31.3951,31.433,30728.0
2016-09-01 11:55:00,41.5,41.52,41.46,41.5,22437.0,31.433,31.4481,31.4027,31.433,22437.0
2016-09-01 12:00:00,41.5,41.54,41.49,41.51,28006.0,31.433,31.4633,31.4254,31.4406,28006.0
2016-09-01 12:05:00,41.5,41.51,41.38,41.4,48582.0,31.433,31.4406,31.3421,31.3573,48582.0
2016-09-01 12:10:00,41.4,41.5,41.39,41.5,18520.0,31.3573,31.433,31.3497,31.433,18520.0
2016-09-01 12:15:00,41.52,41.56,41.47,41.48,32274.0,31.4481,31.4784,31.4103,31.4178,32274.0
2016-09-01 12:20:00,41.48,41.63,41.47,41.63,26572.0,31.4178,31.5315,31.4103,31.5315,26572.0
2016-09-01 12:25:00,41.63,41.73,41.63,41.71,35352.0,31.5315,31.6072,31.5315,31.5921,35352.0
2016-09-01 12:30:00,41.71,41.81,41.71,41.77,37554.0,31.5921,31.6678,31.5921,31.6375,37554.0
2016-09-01 12:35:00,41.78,41.78,41.71,41.72,25965.0,31.6451,31.6451,31.5921,31.5996,25965.0
2016-09-01 12:40:00,41.73,41.76,41.72,41.74,22731.0,31.6072,31.6299,31.5996,31.6148,22731.0
2016-09-01 12:45:00,41.74,41.81,41.74,41.8,18426.0,31.6148,31.6678,31.6148,31.6602,18426.0
2016-09-01 12:50:00,41.79,41.85,41.79,41.84,56526.0,31.6526,31.6981,31.6526,31.6905,56526.0
2016-09-01 12:55:00,41.84,41.88,41.83,41.83,48190.0,31.6905,31.7208,31.6829,31.6829,48190.0
2016-09-01 13:00:00,41.84,41.84,41.77,41.77,19986.0,31.6905,31.6905,31.6375,31.6375,19986.0
2016-09-01 13:05:00,41.76,41.78,41.74,41.76,18975.0,31.6299,31.6451,31.6148,31.6299,18975.0
2016-09-01 13:10:00,41.76,41.77,41.74,41.74,19519.0,31.6299,31.6375,31.6148,31.6148,19519.0
2016-09-01 13:15:00,41.74,41.78,41.74,41.77,24112.0,31.6148,31.6451,31.6148,31.6375,24112.0
2016-09-01 13:20:00,41.77,41.8,41.77,41.77,15263.0,31.6375,31.6602,31.6375,31.6375,15263.0
2016-09-01 13:25:00,41.76,41.77,41.73,41.73,40735.0,31.6299,31.6375,31.6072,31.6072,40735.0
2016-09-01 13:30:00,41.74,41.75,41.68,41.69,40755.0,31.6148,31.6224,31.5693,31.5769,40755.0
2016-09-01 13:35:00,41.68,41.69,41.63,41.63,24247.0,31.5693,31.5769,31.5315,31.5315,24247.0
2016-09-01 13:40:00,41.63,41.7,41.63,41.7,15100.0,31.5315,31.5845,31.5315,31.5845,15100.0
2016-09-01 13:45:00,41.7,41.71,41.7,41.71,9767.0,31.5845,31.5921,31.5845,31.5921,9767.0
2016-09-01 13:50:00,41.71,41.76,41.71,41.76,21608.0,31.5921,31.6299,31.5921,31.6299,21608.0
2016-09-01 13:55:00,41.76,41.76,41.74,41.75,20528.0,31.6299,31.6299,31.6148,31.6224,20528.0
2016-09-01 14:00:00,41.75,41.76,41.64,41.66,50663.0,31.6224,31.6299,31.539,31.5542,50663.0
2016-09-01 14:05:00,41.66,41.66,41.6,41.61,29918.0,31.5542,31.5542,31.5087,31.5163,29918.0
2016-09-01 14:10:00,41.61,41.67,41.57,41.66,37881.0,31.5163,31.5618,31.486,31.5542,37881.0
2016-09-01 14:15:00,41.66,41.68,41.65,41.68,26128.0,31.5542,31.5693,31.5466,31.5693,26128.0
2016-09-01 14:20:00,41.68,41.73,41.67,41.71,29561.0,31.5693,31.6072,31.5618,31.5921,29561.0
2016-09-01 14:25:00,41.72,41.81,41.71,41.8,27528.0,31.5996,31.6678,31.5921,31.6602,27528.0
2016-09-01 14:30:00,41.81,41.83,41.77,41.78,20544.0,31.6678,31.6829,31.6375,31.6451,20544.0
2016-09-01 14:35:00,41.77,41.77,41.71,41.73,27033.0,31.6375,31.6375,31.5921,31.6072,27033.0
2016-09-01 14:40:00,41.74,41.79,41.73,41.74,21224.0,31.6148,31.6526,31.6072,31.6148,21224.0
2016-09-01 14:45:00,41.75,41.81,41.74,41.79,19574.0,31.6224,31.6678,31.6148,31.6526,19574.0
2016-09-01 14:50:00,41.79,41.79,41.73,41.76,18884.0,31.6526,31.6526,31.6072,31.6299,18884.0
2016-09-01 14:55:00,41.76,41.76,41.73,41.74,14779.0,31.6299,31.6299,31.6072,31.6148,14779.0
2016-09-01 15:00:00,41.74,41.74,41.64,41.66,34705.0,31.6148,31.6148,31.539,31.5542,34705.0
2016-09-01 15:05:00,41.66,41.67,41.6,41.63,23511.0,31.5542,31.5618,31.5087,31.5315,23511.0
2016-09-01 15:10:00,41.63,41.68,41.62,41.68,35893.0,31.5315,31.5693,31.5239,31.5693,35893.0
2016-09-01 15:15:00,41.67,41.68,41.65,41.67,31734.0,31.5618,31.5693,31.5466,31.5618,31734.0
2016-09-01 15:20:00,41.66,41.74,41.66,41.73,26651.0,31.5542,31.6148,31.5542,31.6072,26651.0
2016-09-01 15:25:00,41.73,41.73,41.67,41.72,40750.0,31.6072,31.6072,31.5618,31.5996,40750.0
2016-09-01 15:30:00,41.72,41.74,41.67,41.68,47774.0,31.5996,31.6148,31.5618,31.5693,47774.0
2016-09-01 15:35:00,41.68,41.74,41.67,41.74,54383.0,31.5693,31.6148,31.5618,31.6148,54383.0
2016-09-01 15:40:00,41.74,41.87,41.74,41.81,73382.0,31.6148,31.7132,31.6148,31.6678,73382.0
2016-09-01 15:45:00,41.82,41.84,41.74,41.74,79811.0,31.6754,31.6905,31.6148,31.6148,79811.0
2016-09-01 15:50:00,41.75,41.84,41.74,41.79,93568.0,31.6224,31.6905,31.6148,31.6526,93568.0
2016-09-01 15:55:00,41.8,41.91,41.79,41.9,257196.0,31.6602,31.7435,31.6526,31.736,257196.0
2016-09-02 09:30:00,42.37,42.37,41.96,41.96,39754.0,32.092,32.092,31.7814,31.7814,39754.0
2016-09-02 09:35:00,41.96,42.24,41.96,42.14,38367.0,31.7814,31.9935,31.7814,31.9177,38367.0
2016-09-02 09:40:00,42.1,42.13,41.92,42.03,41197.0,31.8875,31.9102,31.7511,31.8344,41197.0
2016-09-02 09:45:00,42.04,42.17,42.04,42.14,35766.0,31.842,31.9405,31.842,31.9177,35766.0
2016-09-02 09:50:00,42.15,42.2,42.07,42.1,25375.0,31.9253,31.9632,31.8647,31.8875,25375.0
2016-09-02 09:55:00,42.11,42.22,41.97,41.97,51000.0,31.895,31.9783,31.789,31.789,51000.0
2016-09-02 10:00:00,41.97,41.98,41.9,41.93,43341.0,31.789,31.7966,31.736,31.7587,43341.0
2016-09-02 10:05:00,41.93,42.01,41.87,41.91,49096.0,31.7587,31.8193,31.7132,31.7435,49096.0
2016-09-02 10:10:00,41.91,41.98,41.86,41.88,38638.0,31.7435,31.7966,31.7057,31.7208,38638.0
2016-09-02 10:15:00,41.87,41.95,41.81,41.82,43728.0,31.7132,31.7738,31.6678,31.6754,43728.0
2016-09-02 10:20:00,41.81,41.95,41.77,41.91,51938.0,31.6678,31.7738,31.6375,31.7435,51938.0
2016-09-02 10:25:00,41.93,42.13,41.92,42.08,51975.0,31.7587,31.9102,31.7511,31.8723,51975.0
2016-09-02 10:30:00,42.09,42.2,42.09,42.15,39412.0,31.8799,31.9632,31.8799,31.9253,39412.0
2016-09-02 10:35:00,42.14,42.25,42.12,42.24,22065.0,31.9177,32.0011,31.9026,31.9935,22065.0
2016-09-02 10:40:00,42.23,42.29,42.2,42.23,62261.0,31.9859,32.0314,31.9632,31.9859,62261.0
2016-09-02 10:45:00,42.23,42.24,42.16,42.24,22671.0,31.9859,31.9935,31.9329,31.9935,22671.0
2016-09-02 10:50:00,42.24,42.27,42.21,42.25,28748.0,31.9935,32.0162,31.9708,32.0011,28748.0
2016-09-02 10:55:00,42.26,42.35,42.26,42.33,32451.0,32.0086,32.0768,32.0086,32.0617,32451.0
2016-09-02 11:00:00,42.32,42.42,42.32,42.4,48739.0,32.0541,32.1298,32.0541,32.1147,48739.0
2016-09-02 11:05:00,42.42,42.44,42.33,42.34,23306.0,32.1298,32.145,32.0617,32.0692,23306.0
2016-09-02 11:10:00,42.33,42.34,42.24,42.27,18899.0,32.0617,32.0692,31.9935,32.0162,18899.0
2016-09-02 11:15:00,42.27,42.32,42.23,42.25,16819.0,32.0162,32.0541,31.9859,32.0011,16819.0
2016-09-02 11:20:00,42.24,42.28,42.18,42.21,18008.0,31.9935,32.0238,31.948,31.9708,18008.0
2016-09-02 11:25:00,42.22,42.26,42.17,42.19,19059.0,31.9783,32.0086,31.9405,31.9556,19059.0
2016-09-02 11:30:00,42.21,42.22,42.15,42.18,33108.0,31.9708,31.9783,31.9253,31.948,33108.0
2016-09-02 11:35:00,42.19,42.3,42.19,42.27,20940.0,31.9556,32.0389,31.9556,32.0162,20940.0
2016-09-02 11:40:00,42.27,42.38,42.24,42.33,82186.0,32.0162,32.0995,31.9935,32.0617,82186.0
2016-09-02 11:45:00,42.32,42.45,42.32,42.44,36154.0,32.0541,32.1525,32.0541,32.145,36154.0
2016-09-02 11:50:00,42.44,42.53,42.44,42.46,99153.0,32.145,32.2131,32.145,32.1601,99153.0
2016-09-02 11:55:00,42.45,42.46,42.35,42.38,68510.0,32.1525,32.1601,32.0768,32.0995,68510.0
2016-09-02 12:00:00,42.39,42.42,42.34,42.39,27794.0,32.1071,32.1298,32.0692,32.1071,27794.0
2016-09-02 12:05:00,42.4,42.41,42.33,42.33,25929.0,32.1147,32.1223,32.0617,32.0617,25929.0
2016-09-02 12:10:00,42.33,42.34,42.31,42.32,12774.0,32.0617,32.0692,32.0465,32.0541,12774.0
2016-09-02 12:15:00,42.33,42.33,42.14,42.14,42068.0,32.0617,32.0617,31.9177,31.9177,42068.0
2016-09-02 12:20:00,42.14,42.16,42.11,42.11,23425.0,31.9177,31.9329,31.895,31.895,23425.0
2016-09-02 12:25:00,42.11,42.13,42.1,42.1,17785.0,31.895,31.9102,31.8875,31.8875,17785.0
2016-09-02 12:30:00,42.11,42.19,42.08,42.19,33177.0,31.895,31.9556,31.8723,31.9556,33177.0
2016-09-02 12:35:00,42.21,42.27,42.21,42.24,16583.0,31.9708,32.0162,31.9708,31.9935,16583.0
2016-09-02 12:40:00,42.25,42.26,42.18,42.19,9858.0,32.0011,32.0086,31.948,31.9556,9858.0
2016-09-02 12:45:00,42.19,42.2,42.14,42.16,8515.0,31.9556,31.9632,31.9177,31.9329,8515.0
2016-09-02 12:50:00,42.16,42.29,42.14,42.28,90741.0,31.9329,32.0314,31.9177,32.0238,90741.0
2016-09-02 12:55:00,42.27,42.28,42.23,42.24,16452.0,32.0162,32.0238,31.9859,31.9935,16452.0
2016-09-02 13:00:00,42.24,42.24,42.21,42.23,17478.0,31.9935,31.9935,31.9708,31.9859,17478.0
2016-09-02 13:05:00,42.23,42.23,42.19,42.23,14445.0,31.9859,31.9859,31.9556,31.9859,14445.0
2016-09-02 13:10:00,42.23,42.28,42.23,42.27,26475.0,31.9859,32.0238,31.9859,32.0162,26475.0
2016-09-02 13:15:00,42.27,42.32,42.27,42.29,16338.0,32.0162,32.0541,32.0162,32.0314,16338.0
2016-09-02 13:20:00,42.3,42.37,42.29,42.37,18327.0,32.0389,32.092,32.0314,32.092,18327.0
2016-09-02 13:25:00,42.37,42.42,42.37,42.41,16619.0,32.092,32.1298,32.092,32.1223,16619.0
2016-09-02 13:30:00,42.42,42.42,42.35,42.36,23488.0,32.1298,32.1298,32.0768,32.0844,23488.0
2016-09-02 13:35:00,42.36,42.38,42.32,42.34,79768.0,32.0844,32.0995,32.0541,32.0692,79768.0
2016-09-02 13:40:00,42.32,42.33,42.29,42.29,32501.0,32.0541,32.0617,32.0314,32.0314,32501.0
2016-09-02 13:45:00,42.29,42.33,42.28,42.32,12888.0,32.0314,32.0617,32.0238,32.0541,12888.0
2016-09-02 13:50:00,42.33,42.39,42.31,42.38,10704.0,32.0617,32.1071,32.0465,32.0995,10704.0
2016-09-02 13:55:00,42.38,42.41,42.38,42.39,10421.0,32.0995,32.1223,32.0995,32.1071,10421.0
2016-09-02 14:00:00,42.39,42.39,42.33,42.33,8366.0,32.1071,32.1071,32.0617,32.0617,8366.0
2016-09-02 14:05:00,42.33,42.42,42.33,42.41,13979.0,32.0617,32.1298,32.0617,32.1223,13979.0
2016-09-02 14:10:00,42.41,42.42,42.34,42.36,20645.0,32.1223,32.1298,32.0692,32.0844,20645.0
2016-09-02 14:15:00,42.37,42.41,42.37,42.39,15062.0,32.092,32.1223,32.092,32.1071,15062.0
2016-09-02 14:20:00,42.39,42.4,42.33,42.34,20274.0,32.1071,32.1147,32.0617,32.0692,20274.0
2016-09-02 14:25:00,42.34,42.35,42.3,42.32,12937.0,32.0692,32.0768,32.0389,32.0541,12937.0
2016-09-02 14:30:00,42.32,42.32,42.27,42.28,17849.0,32.0541,32.0541,32.0162,32.0238,17849.0
2016-09-02 14:35:00,42.27,42.29,42.25,42.28,15420.0,32.0162,32.0314,32.0011,32.0238,15420.0
2016-09-02 14:40:00,42.29,42.32,42.23,42.23,31359.0,32.0314,32.0541,31.9859,31.9859,31359.0
2016-09-02 14:45:00,42.23,42.25,42.19,42.2,28383.0,31.9859,32.0011,31.9556,31.9632,28383.0
2016-09-02 14:50:00,42.2,42.2,42.18,42.2,18396.0,31.9632,31.9632,31.948,31.9632,18396.0
2016-09-02 14:55:00,42.19,42.22,42.19,42.19,13288.0,31.9556,31.9783,31.9556,31.9556,13288.0
2016-09-02 15:00:00,42.2,42.27,42.19,42.27,32240.0,31.9632,32.0162,31.9556,32.0162,32240.0
2016-09-02 15:05:00,42.28,42.31,42.25,42.28,19839.0,32.0238,32.0465,32.0011,32.0238,19839.0
2016-09-02 15:10:00,42.28,42.28,42.26,42.26,13627.0,32.0238,32.0238,32.0086,32.0086,13627.0
2016-09-02 15:15:00,42.26,42.31,42.26,42.3,15431.0,32.0086,32.0465,32.0086,32.0389,15431.0
2016-09-02 15:20:00,42.3,42.33,42.26,42.26,27143.0,32.0389,32.0617,32.0086,32.0086,27143.0
2016-09-02 15:25:00,42.26,42.27,42.26,42.26,9372.0,32.0086,32.0162,32.0086,32.0086,9372.0
2016-09-02 15:30:00,42.26,42.27,42.25,42.26,21504.0,32.0086,32.0162,32.0011,32.0086,21504.0
2016-09-02 15:35:00,42.26,42.27,42.23,42.24,31726.0,32.0086,32.0162,31.9859,31.9935,31726.0
2016-09-02 15:40:00,42.24,42.26,42.24,42.25,25007.0,31.9935,32.0086,31.9935,32.0011,25007.0
2016-09-02 15:45:00,42.24,42.25,42.14,42.16,65332.0,31.9935,32.0011,31.9177,31.9329,65332.0
2016-09-02 15:50:00,42.16,42.23,42.16,42.21,59026.0,31.9329,31.9859,31.9329,31.9708,59026.0
2016-09-02 15:55:00,42.22,42.32,42.21,42.32,168153.0,31.9783,32.0541,31.9708,32.0541,168153.0
2016-09-06 09:30:00,42.56,42.6,42.25,42.41,67043.0,32.2359,32.2662,32.0011,32.1223,67043.0
2016-09-06 09:35:00,42.39,42.63,42.39,42.51,30516.0,32.1071,32.2889,32.1071,32.198,30516.0
2016-09-06 09:40:00,42.5,42.84,42.49,42.74,54638.0,32.1904,32.4479,32.1828,32.3722,54638.0
2016-09-06 09:45:00,42.74,42.87,42.58,42.63,30530.0,32.3722,32.4707,32.251,32.2889,30530.0
2016-09-06 09:50:00,42.63,42.78,42.59,42.66,13585.0,32.2889,32.4025,32.2586,32.3116,13585.0
2016-09-06 09:55:00,42.68,42.77,42.64,42.66,16918.0,32.3268,32.3949,32.2965,32.3116,16918.0
2016-09-06 10:00:00,42.66,42.92,42.62,42.9,45177.0,32.3116,32.5085,32.2813,32.4934,45177.0
2016-09-06 10:05:00,42.92,42.94,42.78,42.91,110152.0,32.5085,32.5237,32.4025,32.501,110152.0
2016-09-06 10:10:00,42.92,42.95,42.74,42.79,49194.0,32.5085,32.5313,32.3722,32.4101,49194.0
2016-09-06 10:15:00,42.8,42.83,42.64,42.7,37718.0,32.4176,32.4404,32.2965,32.3419,37718.0
2016-09-06 10:20:00,42.71,42.71,42.58,42.68,30061.0,32.3495,32.3495,32.251,32.3268,30061.0
2016-09-06 10:25:00,42.69,42.78,42.67,42.76,54288.0,32.3343,32.4025,32.3192,32.3873,54288.0
2016-09-06 10:30:00,42.76,42.89,42.7,42.75,31811.0,32.3873,32.4858,32.3419,32.3798,31811.0
2016-09-06 10:35:00,42.75,42.76,42.65,42.66,25977.0,32.3798,32.3873,32.304,32.3116,25977.0
2016-09-06 10:40:00,42.65,42.66,42.6,42.61,21516.0,32.304,32.3116,32.2662,32.2737,21516.0
2016-09-06 10:45:00,42.61,42.68,42.61,42.65,26553.0,32.2737,32.3268,32.2737,32.304,26553.0
2016-09-06 10:50:00,42.64,42.82,42.63,42.82,26453.0,32.2965,32.4328,32.2889,32.4328,26453.0
2016-09-06 10:55:00,42.82,42.82,42.69,42.74,14606.0,32.4328,32.4328,32.3343,32.3722,14606.0
2016-09-06 11:00:00,42.75,42.78,42.7,42.73,10823.0,32.3798,32.4025,32.3419,32.3646,10823.0
2016-09-06 11:05:00,42.74,42.79,42.67,42.7,18178.0,32.3722,32.4101,32.3192,32.3419,18178.0
2016-09-06 11:10:00,42.68,42.74,42.65,42.74,13958.0,32.3268,32.3722,32.304,32.3722,13958.0
2016-09-06 11:15:00,42.75,42.79,42.7,42.7,19308.0,32.3798,32.4101,32.3419,32.3419,19308.0
2016-09-06 11:20:00,42.71,42.75,42.67,42.73,15791.0,32.3495,32.3798,32.3192,32.3646,15791.0
2016-09-06 11:25:00,42.74,42.78,42.68,42.69,20998.0,32.3722,32.4025,32.3268,32.3343,20998.0
2016-09-06 11:30:00,42.69,42.74,42.69,42.73,14710.0,32.3343,32.3722,32.3343,32.3646,14710.0
2016-09-06 11:35:00,42.73,42.74,42.66,42.73,18988.0,32.3646,32.3722,32.3116,32.3646,18988.0
2016-09-06 11:40:00,42.73,42.77,42.7,42.7,18309.0,32.3646,32.3949,32.3419,32.3419,18309.0
2016-09-06 11:45:00,42.71,42.82,42.71,42.78,20494.0,32.3495,32.4328,32.3495,32.4025,20494.0
2016-09-06 11:50:00,42.78,42.8,42.75,42.76,16942.0,32.4025,32.4176,32.3798,32.3873,16942.0
2016-09-06 11:55:00,42.76,42.8,42.75,42.76,23490.0,32.3873,32.4176,32.3798,32.3873,23490.0
2016-09-06 12:00:00,42.75,42.79,42.73,42.74,16207.0,32.3798,32.4101,32.3646,32.3722,16207.0
2016-09-06 12:05:00,42.72,42.74,42.68,42.69,23129.0,32.3571,32.3722,32.3268,32.3343,23129.0
2016-09-06 12:10:00,42.7,42.71,42.66,42.66,20670.0,32.3419,32.3495,32.3116,32.3116,20670.0
2016-09-06 12:15:00,42.66,42.7,42.65,42.68,43544.0,32.3116,32.3419,32.304,32.3268,43544.0
2016-09-06 12:20:00,42.66,42.75,42.64,42.73,41112.0,32.3116,32.3798,32.2965,32.3646,41112.0
2016-09-06 12:25:00,42.74,42.79,42.74,42.79,18820.0,32.3722,32.4101,32.3722,32.4101,18820.0
2016-09-06 12:30:00,42.78,42.84,42.77,42.79,12891.0,32.4025,32.4479,32.3949,32.4101,12891.0
2016-09-06 12:35:00,42.79,42.8,42.76,42.77,10950.0,32.4101,32.4176,32.3873,32.3949,10950.0
2016-09-06 12:40:00,42.76,42.85,42.76,42.84,16930.0,32.3873,32.4555,32.3873,32.4479,16930.0
2016-09-06 12:45:00,42.83,42.87,42.82,42.83,17962.0,32.4404,32.4707,32.4328,32.4404,17962.0
2016-09-06 12:50:00,42.84,42.86,42.8,42.8,11696.0,32.4479,32.4631,32.4176,32.4176,11696.0
2016-09-06 12:55:00,42.79,42.85,42.79,42.85,16886.0,32.4101,32.4555,32.4101,32.4555,16886.0
2016-09-06 13:00:00,42.85,42.87,42.81,42.81,8778.0,32.4555,32.4707,32.4252,32.4252,8778.0
2016-09-06 13:05:00,42.81,42.83,42.8,42.8,9951.0,32.4252,32.4404,32.4176,32.4176,9951.0
2016-09-06 13:10:00,42.8,42.83,42.77,42.82,13655.0,32.4176,32.4404,32.3949,32.4328,13655.0
2016-09-06 13:15:00,42.81,42.82,42.79,42.81,9878.0,32.4252,32.4328,32.4101,32.4252,9878.0
2016-09-06 13:20:00,42.81,42.81,42.78,42.78,4641.0,32.4252,32.4252,32.4025,32.4025,4641.0
2016-09-06 13:25:00,42.79,42.87,42.78,42.82,16040.0,32.4101,32.4707,32.4025,32.4328,16040.0
2016-09-06 13:30:00,42.83,42.87,42.83,42.85,14379.0,32.4404,32.4707,32.4404,32.4555,14379.0
2016-09-06 13:35:00,42.84,42.87,42.82,42.87,16289.0,32.4479,32.4707,32.4328,32.4707,16289.0
2016-09-06 13:40:00,42.87,42.97,42.87,42.96,34561.0,32.4707,32.5464,32.4707,32.5388,34561.0
2016-09-06 13:45:00,42.96,42.97,42.94,42.97,14551.0,32.5388,32.5464,32.5237,32.5464,14551.0
2016-09-06 13:50:00,42.98,42.99,42.95,42.97,16468.0,32.554,32.5616,32.5313,32.5464,16468.0
2016-09-06 13:55:00,42.97,43.14,42.96,43.12,107451.0,32.5464,32.6752,32.5388,32.66,107451.0
2016-09-06 14:00:00,43.13,43.14,43.06,43.06,18468.0,32.6676,32.6752,32.6146,32.6146,18468.0
2016-09-06 14:05:00,43.06,43.1,43.03,43.04,74806.0,32.6146,32.6449,32.5919,32.5994,74806.0
2016-09-06 14:10:00,43.03,43.04,42.99,42.99,22823.0,32.5919,32.5994,32.5616,32.5616,22823.0
2016-09-06 14:15:00,42.98,42.99,42.96,42.98,17457.0,32.554,32.5616,32.5388,32.554,17457.0
2016-09-06 14:20:00,42.97,43.03,42.96,43.02,28248.0,32.5464,32.5919,32.5388,32.5843,28248.0
2016-09-06 14:25:00,43.02,43.03,42.97,43.0,78144.0,32.5843,32.5919,32.5464,32.5691,78144.0
2016-09-06 14:30:00,43.01,43.09,43.0,43.07,36281.0,32.5767,32.6373,32.5691,32.6221,36281.0
2016-09-06 14:35:00,43.07,43.07,43.02,43.02,21364.0,32.6221,32.6221,32.5843,32.5843,21364.0
2016-09-06 14:40:00,43.03,43.04,42.96,42.97,25487.0,32.5919,32.5994,32.5388,32.5464,25487.0
2016-09-06 14:45:00,42.97,42.99,42.97,42.98,13025.0,32.5464,32.5616,32.5464,32.554,13025.0
2016-09-06 14:50:00,42.99,43.05,42.98,42.99,32556.0,32.5616,32.607,32.554,32.5616,32556.0
2016-09-06 14:55:00,42.99,43.0,42.93,42.95,36474.0,32.5616,32.5691,32.5161,32.5313,36474.0
2016-09-06 15:00:00,42.95,42.97,42.92,42.97,16178.0,32.5313,32.5464,32.5085,32.5464,16178.0
2016-09-06 15:05:00,42.97,42.98,42.93,42.93,25389.0,32.5464,32.554,32.5161,32.5161,25389.0
2016-09-06 15:10:00,42.92,42.93,42.89,42.9,28063.0,32.5085,32.5161,32.4858,32.4934,28063.0
2016-09-06 15:15:00,42.9,42.91,42.87,42.89,25163.0,32.4934,32.501,32.4707,32.4858,25163.0
2016-09-06 15:20:00,42.89,42.89,42.85,42.85,42155.0,32.4858,32.4858,32.4555,32.4555,42155.0
2016-09-06 15:25:00,42.85,42.86,42.83,42.84,46404.0,32.4555,32.4631,32.4404,32.4479,46404.0
2016-09-06 15:30:00,42.85,42.86,42.79,42.79,63731.0,32.4555,32.4631,32.4101,32.4101,63731.0
2016-09-06 15:35:00,42.8,42.8,42.78,42.8,68086.0,32.4176,32.4176,32.4025,32.4176,68086.0
2016-09-06 15:40:00,42.79,42.8,42.75,42.77,155640.0,32.4101,32.4176,32.3798,32.3949,155640.0
2016-09-06 15:45:00,42.77,42.81,42.74,42.8,211919.0,32.3949,32.4252,32.3722,32.4176,211919.0
2016-09-06 15:50:00,42.8,42.89,42.8,42.88,99746.0,32.4176,32.4858,32.4176,32.4782,99746.0
2016-09-06 15:55:00,42.89,42.98,42.88,42.97,149892.0,32.4858,32.554,32.4782,32.5464,149892.0
2016-09-07 09:30:00,43.05,43.23,42.77,43.11,75419.0,32.607,32.7433,32.3949,32.6524,75419.0
2016-09-07 09:35:00,43.11,43.29,43.08,43.21,80749.0,32.6524,32.7888,32.6297,32.7282,80749.0
2016-09-07 09:40:00,43.21,43.43,43.19,43.43,73565.0,32.7282,32.8948,32.713,32.8948,73565.0
2016-09-07 09:45:00,43.41,43.44,43.23,43.31,49742.0,32.8797,32.9024,32.7433,32.8039,49742.0
2016-09-07 09:50:00,43.31,43.31,43.11,43.12,54135.0,32.8039,32.8039,32.6524,32.66,54135.0
2016-09-07 09:55:00,43.12,43.15,42.97,42.99,47034.0,32.66,32.6827,32.5464,32.5616,47034.0
2016-09-07 10:00:00,42.99,43.09,42.93,42.98,86903.0,32.5616,32.6373,32.5161,32.554,86903.0
2016-09-07 10:05:00,42.98,43.02,42.85,42.98,59700.0,32.554,32.5843,32.4555,32.554,59700.0
2016-09-07 10:10:00,42.99,43.15,42.99,43.07,51469.0,32.5616,32.6827,32.5616,32.6221,51469.0
2016-09-07 10:15:00,43.07,43.11,42.9,42.9,37646.0,32.6221,32.6524,32.4934,32.4934,37646.0
2016-09-07 10:20:00,42.87,42.95,42.87,42.89,37840.0,32.4707,32.5313,32.4707,32.4858,37840.0
2016-09-07 10:25:00,42.91,43.01,42.86,42.99,76378.0,32.501,32.5767,32.4631,32.5616,76378.0
2016-09-07 10:30:00,43.0,43.06,42.97,42.97,47634.0,32.5691,32.6146,32.5464,32.5464,47634.0
2016-09-07 10:35:00,42.96,43.09,42.94,43.04,94553.0,32.5388,32.6373,32.5237,32.5994,94553.0
2016-09-07 10:40:00,43.04,43.04,42.91,42.93,30326.0,32.5994,32.5994,32.501,32.5161,30326.0
2016-09-07 10:45:00,42.92,42.97,42.87,42.94,56338.0,32.5085,32.5464,32.4707,32.5237,56338.0
2016-09-07 10:50:00,42.94,43.07,42.93,43.04,45866.0,32.5237,32.6221,32.5161,32.5994,45866.0
2016-09-07 10:55:00,43.05,43.08,43.0,43.04,35379.0,32.607,32.6297,32.5691,32.5994,35379.0
2016-09-07 11:00:00,43.04,43.08,43.02,43.06,29261.0,32.5994,32.6297,32.5843,32.6146,29261.0
2016-09-07 11:05:00,43.06,43.12,43.05,43.12,36871.0,32.6146,32.66,32.607,32.66,36871.0
2016-09-07 11:10:00,43.13,43.15,43.01,43.02,52232.0,32.6676,32.6827,32.5767,32.5843,52232.0
2016-09-07 11:15:00,43.01,43.05,42.97,42.99,30998.0,32.5767,32.607,32.5464,32.5616,30998.0
2016-09-07 11:20:00,42.99,42.99,42.88,42.93,48819.0,32.5616,32.5616,32.4782,32.5161,48819.0
2016-09-07 11:25:00,42.93,42.99,42.93,42.94,28892.0,32.5161,32.5616,32.5161,32.5237,28892.0
2016-09-07 11:30:00,42.95,43.03,42.93,43.02,42118.0,32.5313,32.5919,32.5161,32.5843,42118.0
2016-09-07 11:35:00,43.01,43.02,42.95,42.99,81024.0,32.5767,32.5843,32.5313,32.5616,81024.0
2016-09-07 11:40:00,42.99,43.03,42.97,43.01,38747.0,32.5616,32.5919,32.5464,32.5767,38747.0
2016-09-07 11:45:00,43.01,43.05,42.99,43.02,53152.0,32.5767,32.607,32.5616,32.5843,53152.0
2016-09-07 11:50:00,43.03,43.14,43.0,43.09,66166.0,32.5919,32.6752,32.5691,32.6373,66166.0
2016-09-07 11:55:00,43.1,43.24,43.1,43.23,41683.0,32.6449,32.7509,32.6449,32.7433,41683.0
2016-09-07 12:00:00,43.22,43.44,43.2,43.28,101251.0,32.7358,32.9024,32.7206,32.7812,101251.0
2016-09-07 12:05:00,43.27,43.34,43.26,43.34,45350.0,32.7736,32.8267,32.7661,32.8267,45350.0
2016-09-07 12:10:00,43.33,43.34,43.24,43.25,35026.0,32.8191,32.8267,32.7509,32.7585,35026.0
2016-09-07 12:15:00,43.26,43.26,43.14,43.15,39422.0,32.7661,32.7661,32.6752,32.6827,39422.0
2016-09-07 12:20:00,43.15,43.15,43.09,43.12,21157.0,32.6827,32.6827,32.6373,32.66,21157.0
2016-09-07 12:25:00,43.12,43.12,43.02,43.09,18620.0,32.66,32.66,32.5843,32.6373,18620.0
2016-09-07 12:30:00,43.09,43.09,42.99,42.99,27317.0,32.6373,32.6373,32.5616,32.5616,27317.0
2016-09-07 12:35:00,42.99,43.02,42.97,43.02,20226.0,32.5616,32.5843,32.5464,32.5843,20226.0
2016-09-07 12:40:00,43.02,43.04,42.95,42.99,26795.0,32.5843,32.5994,32.5313,32.5616,26795.0
2016-09-07 12:45:00,43.0,43.06,42.98,42.99,21046.0,32.5691,32.6146,32.554,32.5616,21046.0
2016-09-07 12:50:00,43.0,43.04,42.98,43.04,15927.0,32.5691,32.5994,32.554,32.5994,15927.0
2016-09-07 12:55:00,43.04,43.05,43.0,43.05,13827.0,32.5994,32.607,32.5691,32.607,13827.0
2016-09-07 13:00:00,43.04,43.14,43.02,43.14,31445.0,32.5994,32.6752,32.5843,32.6752,31445.0
2016-09-07 13:05:00,43.14,43.21,43.13,43.18,17612.0,32.6752,32.7282,32.6676,32.7055,17612.0
2016-09-07 13:10:00,43.19,43.21,43.16,43.18,19252.0,32.713,32.7282,32.6903,32.7055,19252.0
2016-09-07 13:15:00,43.19,43.19,43.15,43.18,17630.0,32.713,32.713,32.6827,32.7055,17630.0
2016-09-07 13:20:00,43.18,43.19,43.12,43.13,52743.0,32.7055,32.713,32.66,32.6676,52743.0
2016-09-07 13:25:00,43.13,43.14,43.08,43.1,29055.0,32.6676,32.6752,32.6297,32.6449,29055.0
2016-09-07 13:30:00,43.09,43.13,43.06,43.07,29209.0,32.6373,32.6676,32.6146,32.6221,29209.0
2016-09-07 13:35:00,43.07,43.14,43.06,43.11,23938.0,32.6221,32.6752,32.6146,32.6524,23938.0
2016-09-07 13:40:00,43.11,43.19,43.1,43.19,29434.0,32.6524,32.713,32.6449,32.713,29434.0
2016-09-07 13:45:00,43.19,43.21,43.17,43.18,26051.0,32.713,32.7282,32.6979,32.7055,26051.0
2016-09-07 13:50:00,43.18,43.19,43.09,43.13,58043.0,32.7055,32.713,32.6373,32.6676,58043.0
2016-09-07 13:55:00,43.14,43.15,43.08,43.1,34167.0,32.6752,32.6827,32.6297,32.6449,34167.0
2016-09-07 14:00:00,43.1,43.1,43.05,43.05,28525.0,32.6449,32.6449,32.607,32.607,28525.0
2016-09-07 14:05:00,43.06,43.13,43.06,43.07,20105.0,32.6146,32.6676,32.6146,32.6221,20105.0
2016-09-07 14:10:00,43.07,43.14,43.06,43.13,20845.0,32.6221,32.6752,32.6146,32.6676,20845.0
2016-09-07 14:15:00,43.13,43.2,43.12,43.19,28278.0,32.6676,32.7206,32.66,32.713,28278.0
2016-09-07 14:20:00,43.19,43.2,43.13,43.13,25200.0,32.713,32.7206,32.6676,32.6676,25200.0
2016-09-07 14:25:00,43.13,43.14,43.07,43.07,30923.0,32.6676,32.6752,32.6221,32.6221,30923.0
2016-09-07 14:30:00,43.06,43.11,43.05,43.05,31606.0,32.6146,32.6524,32.607,32.607,31606.0
2016-09-07 14:35:00,43.05,43.09,43.04,43.07,24794.0,32.607,32.6373,32.5994,32.6221,24794.0
2016-09-07 14:40:00,43.06,43.08,43.05,43.07,16176.0,32.6146,32.6297,32.607,32.6221,16176.0
2016-09-07 14:45:00,43.06,43.1,43.05,43.09,24610.0,32.6146,32.6449,32.607,32.6373,24610.0
2016-09-07 14:50:00,43.08,43.08,43.02,43.03,17263.0,32.6297,32.6297,32.5843,32.5919,17263.0
2016-09-07 14:55:00,43.02,43.04,43.02,43.03,28189.0,32.5843,32.5994,32.5843,32.5919,28189.0
2016-09-07 15:00:00,43.03,43.04,43.01,43.02,33533.0,32.5919,32.5994,32.5767,32.5843,33533.0
2016-09-07 15:05:00,43.02,43.07,43.01,43.03,30477.0,32.5843,32.6221,32.5767,32.5919,30477.0
2016-09-07 15:10:00,43.03,43.05,42.99,43.0,34920.0,32.5919,32.607,32.5616,32.5691,34920.0
2016-09-07 15:15:00,43.01,43.05,43.0,43.02,31000.0,32.5767,32.607,32.5691,32.5843,31000.0
2016-09-07 15:20:00,43.03,43.05,43.02,43.05,23850.0,32.5919,32.607,32.5843,32.607,23850.0
2016-09-07 15:25:00,43.05,43.05,42.97,42.97,32760.0,32.607,32.607,32.5464,32.5464,32760.0
2016-09-07 15:30:00,42.98,43.01,42.96,43.01,49456.0,32.554,32.5767,32.5388,32.5767,49456.0
2016-09-07 15:35:00,43.0,43.01,42.94,42.95,52170.0,32.5691,32.5767,32.5237,32.5313,52170.0
2016-09-07 15:40:00,42.95,43.03,42.94,42.99,121432.0,32.5313,32.5919,32.5237,32.5616,121432.0
2016-09-07 15:45:00,42.99,43.03,42.98,43.02,71485.0,32.5616,32.5919,32.554,32.5843,71485.0
2016-09-07 15:50:00,43.02,43.06,43.01,43.06,143901.0,32.5843,32.6146,32.5767,32.6146,143901.0
2016-09-07 15:55:00,43.06,43.12,43.06,43.09,196289.0,32.6146,32.66,32.6146,32.6373,196289.0
2016-09-08 09:30:00,43.29,43.52,43.26,43.42,53143.0,32.7888,32.963,32.7661,32.8872,53143.0
2016-09-08 09:35:00,43.45,43.55,43.04,43.15,81015.0,32.91,32.9857,32.5994,32.6827,81015.0
2016-09-08 09:40:00,43.15,43.25,43.02,43.18,64728.0,32.6827,32.7585,32.5843,32.7055,64728.0
2016-09-08 09:45:00,43.17,43.18,42.98,42.98,39355.0,32.6979,32.7055,32.554,32.554,39355.0
2016-09-08 09:50:00,42.98,42.98,42.77,42.84,68078.0,32.554,32.554,32.3949,32.4479,68078.0
2016-09-08 09:55:00,42.84,42.9,42.75,42.89,33288.0,32.4479,32.4934,32.3798,32.4858,33288.0
2016-09-08 10:00:00,42.89,43.0,42.85,42.9,56593.0,32.4858,32.5691,32.4555,32.4934,56593.0
2016-09-08 10:05:00,42.88,42.92,42.82,42.85,44224.0,32.4782,32.5085,32.4328,32.4555,44224.0
2016-09-08 10:10:00,42.84,42.92,42.73,42.9,94213.0,32.4479,32.5085,32.3646,32.4934,94213.0
2016-09-08 10:15:00,42.9,42.97,42.87,42.9,34202.0,32.4934,32.5464,32.4707,32.4934,34202.0
2016-09-08 10:20:00,42.91,42.94,42.84,42.87,26046.0,32.501,32.5237,32.4479,32.4707,26046.0
2016-09-08 10:25:00,42.87,43.05,42.86,43.05,29206.0,32.4707,32.607,32.4631,32.607,29206.0
2016-09-08 10:30:00,43.07,43.13,42.99,43.13,31766.0,32.6221,32.6676,32.5616,32.6676,31766.0
2016-09-08 10:35:00,43.12,43.23,43.1,43.22,83011.0,32.66,32.7433,32.6449,32.7358,83011.0
2016-09-08 10:40:00,43.21,43.26,43.09,43.16,67976.0,32.7282,32.7661,32.6373,32.6903,67976.0
2016-09-08 10:45:00,43.16,43.27,43.12,43.25,26074.0,32.6903,32.7736,32.66,32.7585,26074.0
2016-09-08 10:50:00,43.23,43.3,43.21,43.3,27967.0,32.7433,32.7964,32.7282,32.7964,27967.0
2016-09-08 10:55:00,43.3,43.37,43.29,43.37,23106.0,32.7964,32.8494,32.7888,32.8494,23106.0
2016-09-08 11:00:00,43.37,43.68,43.37,43.63,189018.0,32.8494,33.0842,32.8494,33.0463,189018.0
2016-09-08 11:05:00,43.64,43.81,43.64,43.8,66027.0,33.0539,33.1826,33.0539,33.1751,66027.0
2016-09-08 11:10:00,43.8,43.86,43.72,43.74,56929.0,33.1751,33.2205,33.1145,33.1296,56929.0
2016-09-08 11:15:00,43.75,43.76,43.55,43.55,56898.0,33.1372,33.1448,32.9857,32.9857,56898.0
2016-09-08 11:20:00,43.57,43.57,43.48,43.52,24048.0,33.0009,33.0009,32.9327,32.963,24048.0
2016-09-08 11:25:00,43.52,43.59,43.51,43.56,33170.0,32.963,33.016,32.9554,32.9933,33170.0
2016-09-08 11:30:00,43.56,43.6,43.52,43.54,56826.0,32.9933,33.0236,32.963,32.9781,56826.0
2016-09-08 11:35:00,43.55,43.55,43.46,43.5,43341.0,32.9857,32.9857,32.9175,32.9478,43341.0
2016-09-08 11:40:00,43.5,43.59,43.45,43.55,20575.0,32.9478,33.016,32.91,32.9857,20575.0
2016-09-08 11:45:00,43.56,43.68,43.52,43.68,85345.0,32.9933,33.0842,32.963,33.0842,85345.0
2016-09-08 11:50:00,43.67,43.67,43.58,43.65,67249.0,33.0766,33.0766,33.0084,33.0615,67249.0
2016-09-08 11:55:00,43.65,43.66,43.5,43.52,77887.0,33.0615,33.069,32.9478,32.963,77887.0
2016-09-08 12:00:00,43.52,43.6,43.51,43.6,24347.0,32.963,33.0236,32.9554,33.0236,24347.0
2016-09-08 12:05:00,43.62,43.67,43.62,43.64,26563.0,33.0387,33.0766,33.0387,33.0539,26563.0
2016-09-08 12:10:00,43.65,43.66,43.6,43.61,42751.0,33.0615,33.069,33.0236,33.0312,42751.0
2016-09-08 12:15:00,43.61,43.63,43.57,43.61,31489.0,33.0312,33.0463,33.0009,33.0312,31489.0
2016-09-08 12:20:00,43.61,43.62,43.57,43.6,25394.0,33.0312,33.0387,33.0009,33.0236,25394.0
2016-09-08 12:25:00,43.61,43.61,43.47,43.48,38123.0,33.0312,33.0312,32.9251,32.9327,38123.0
2016-09-08 12:30:00,43.48,43.53,43.41,43.5,43085.0,32.9327,32.9706,32.8797,32.9478,43085.0
2016-09-08 12:35:00,43.5,43.52,43.47,43.49,49112.0,32.9478,32.963,32.9251,32.9403,49112.0
2016-09-08 12:40:00,43.5,43.57,43.5,43.55,71235.0,32.9478,33.0009,32.9478,32.9857,71235.0
2016-09-08 12:45:00,43.54,43.61,43.51,43.61,46010.0,32.9781,33.0312,32.9554,33.0312,46010.0
2016-09-08 12:50:00,43.6,43.63,43.55,43.57,55768.0,33.0236,33.0463,32.9857,33.0009,55768.0
2016-09-08 12:55:00,43.56,43.63,43.56,43.6,16871.0,32.9933,33.0463,32.9933,33.0236,16871.0
2016-09-08 13:00:00,43.59,43.61,43.55,43.57,18478.0,33.016,33.0312,32.9857,33.0009,18478.0
2016-09-08 13:05:00,43.57,43.58,43.54,43.57,16950.0,33.0009,33.0084,32.9781,33.0009,16950.0
2016-09-08 13:10:00,43.58,43.59,43.56,43.57,15938.0,33.0084,33.016,32.9933,33.0009,15938.0
2016-09-08 13:15:00,43.57,43.6,43.53,43.53,22219.0,33.0009,33.0236,32.9706,32.9706,22219.0
2016-09-08 13:20:00,43.53,43.57,43.52,43.53,18348.0,32.9706,33.0009,32.963,32.9706,18348.0
2016-09-08 13:25:00,43.53,43.62,43.53,43.62,32275.0,32.9706,33.0387,32.9706,33.0387,32275.0
2016-09-08 13:30:00,43.61,43.62,43.56,43.57,17367.0,33.0312,33.0387,32.9933,33.0009,17367.0
2016-09-08 13:35:00,43.57,43.61,43.57,43.59,20471.0,33.0009,33.0312,33.0009,33.016,20471.0
2016-09-08 13:40:00,43.59,43.59,43.54,43.58,28971.0,33.016,33.016,32.9781,33.0084,28971.0
2016-09-08 13:45:00,43.57,43.57,43.53,43.55,14917.0,33.0009,33.0009,32.9706,32.9857,14917.0
2016-09-08 13:50:00,43.54,43.55,43.46,43.49,50424.0,32.9781,32.9857,32.9175,32.9403,50424.0
2016-09-08 13:55:00,43.5,43.58,43.5,43.57,26122.0,32.9478,33.0084,32.9478,33.0009,26122.0
2016-09-08 14:00:00,43.57,43.6,43.56,43.59,31778.0,33.0009,33.0236,32.9933,33.016,31778.0
2016-09-08 14:05:00,43.59,43.59,43.53,43.55,43769.0,33.016,33.016,32.9706,32.9857,43769.0
2016-09-08 14:10:00,43.55,43.63,43.55,43.62,26885.0,32.9857,33.0463,32.9857,33.0387,26885.0
2016-09-08 14:15:00,43.62,43.65,43.6,43.6,29413.0,33.0387,33.0615,33.0236,33.0236,29413.0
2016-09-08 14:20:00,43.6,43.66,43.59,43.65,36838.0,33.0236,33.069,33.016,33.0615,36838.0
2016-09-08 14:25:00,43.64,43.65,43.52,43.54,36697.0,33.0539,33.0615,32.963,32.9781,36697.0
2016-09-08 14:30:00,43.54,43.58,43.51,43.55,20237.0,32.9781,33.0084,32.9554,32.9857,20237.0
2016-09-08 14:35:00,43.54,43.61,43.53,43.61,18754.0,32.9781,33.0312,32.9706,33.0312,18754.0
2016-09-08 14:40:00,43.59,43.61,43.58,43.6,28873.0,33.016,33.0312,33.0084,33.0236,28873.0
2016-09-08 14:45:00,43.6,43.61,43.58,43.59,25289.0,33.0236,33.0312,33.0084,33.016,25289.0
2016-09-08 14:50:00,43.59,43.61,43.59,43.61,18230.0,33.016,33.0312,33.016,33.0312,18230.0
2016-09-08 14:55:00,43.61,43.62,43.59,43.59,32446.0,33.0312,33.0387,33.016,33.016,32446.0
2016-09-08 15:00:00,43.59,43.6,43.54,43.56,27781.0,33.016,33.0236,32.9781,32.9933,27781.0
2016-09-08 15:05:00,43.56,43.57,43.5,43.5,54605.0,32.9933,33.0009,32.9478,32.9478,54605.0
2016-09-08 15:10:00,43.51,43.54,43.46,43.53,42729.0,32.9554,32.9781,32.9175,32.9706,42729.0
2016-09-08 15:15:00,43.54,43.55,43.48,43.48,32406.0,32.9781,32.9857,32.9327,32.9327,32406.0
2016-09-08 15:20:00,43.48,43.52,43.44,43.5,55540.0,32.9327,32.963,32.9024,32.9478,55540.0
2016-09-08 15:25:00,43.49,43.5,43.43,43.43,64830.0,32.9403,32.9478,32.8948,32.8948,64830.0
2016-09-08 15:30:00,43.44,43.48,43.43,43.48,65785.0,32.9024,32.9327,32.8948,32.9327,65785.0
2016-09-08 15:35:00,43.48,43.57,43.47,43.57,113528.0,32.9327,33.0009,32.9251,33.0009,113528.0
2016-09-08 15:40:00,43.56,43.61,43.56,43.6,82149.0,32.9933,33.0312,32.9933,33.0236,82149.0
2016-09-08 15:45:00,43.6,43.61,43.52,43.52,115883.0,33.0236,33.0312,32.963,32.963,115883.0
2016-09-08 15:50:00,43.53,43.53,43.48,43.49,124460.0,32.9706,32.9706,32.9327,32.9403,124460.0
2016-09-08 15:55:00,43.49,43.49,43.44,43.44,291182.0,32.9403,32.9403,32.9024,32.9024,291182.0
2016-09-09 09:30:00,42.94,43.18,42.84,43.11,58435.0,32.5237,32.7055,32.4479,32.6524,58435.0
2016-09-09 09:35:00,43.1,43.25,43.04,43.16,64396.0,32.6449,32.7585,32.5994,32.6903,64396.0
2016-09-09 09:40:00,43.2,43.21,42.96,43.16,47977.0,32.7206,32.7282,32.5388,32.6903,47977.0
2016-09-09 09:45:00,43.14,43.22,43.06,43.08,42071.0,32.6752,32.7358,32.6146,32.6297,42071.0
2016-09-09 09:50:00,43.09,43.09,42.87,42.95,69484.0,32.6373,32.6373,32.4707,32.5313,69484.0
2016-09-09 09:55:00,42.95,42.95,42.7,42.82,37873.0,32.5313,32.5313,32.3419,32.4328,37873.0
2016-09-09 10:00:00,42.84,42.91,42.8,42.83,36129.0,32.4479,32.501,32.4176,32.4404,36129.0
2016-09-09 10:05:00,42.85,42.88,42.72,42.79,37214.0,32.4555,32.4782,32.3571,32.4101,37214.0
2016-09-09 10:10:00,42.82,42.97,42.75,42.95,30972.0,32.4328,32.5464,32.3798,32.5313,30972.0
2016-09-09 10:15:00,42.97,43.1,42.96,42.96,72274.0,32.5464,32.6449,32.5388,32.5388,72274.0
2016-09-09 10:20:00,42.97,43.01,42.87,42.99,20122.0,32.5464,32.5767,32.4707,32.5616,20122.0
2016-09-09 10:25:00,42.98,43.07,42.94,42.97,29053.0,32.554,32.6221,32.5237,32.5464,29053.0
2016-09-09 10:30:00,42.98,43.03,42.87,43.02,27377.0,32.554,32.5919,32.4707,32.5843,27377.0
2016-09-09 10:35:00,43.01,43.05,42.75,42.82,30505.0,32.5767,32.607,32.3798,32.4328,30505.0
2016-09-09 10:40:00,42.82,43.02,42.82,42.99,18795.0,32.4328,32.5843,32.4328,32.5616,18795.0
2016-09-09 10:45:00,42.99,43.02,42.86,42.87,25784.0,32.5616,32.5843,32.4631,32.4707,25784.0
2016-09-09 10:50:00,42.88,43.09,42.88,43.07,101988.0,32.4782,32.6373,32.4782,32.6221,101988.0
2016-09-09 10:55:00,43.06,43.07,43.0,43.06,43439.0,32.6146,32.6221,32.5691,32.6146,43439.0
2016-09-09 11:00:00,43.07,43.09,42.97,42.99,55408.0,32.6221,32.6373,32.5464,32.5616,55408.0
2016-09-09 11:05:00,42.99,43.04,42.97,43.01,71876.0,32.5616,32.5994,32.5464,32.5767,71876.0
2016-09-09 11:10:00,43.01,43.03,42.91,42.92,31594.0,32.5767,32.5919,32.501,32.5085,31594.0
2016-09-09 11:15:00,42.92,42.97,42.87,42.96,40416.0,32.5085,32.5464,32.4707,32.5388,40416.0
2016-09-09 11:20:00,42.95,42.99,42.9,42.94,21377.0,32.5313,32.5616,32.4934,32.5237,21377.0
2016-09-09 11:25:00,42.95,42.99,42.93,42.95,37691.0,32.5313,32.5616,32.5161,32.5313,37691.0
2016-09-09 11:30:00,42.95,42.98,42.92,42.95,80378.0,32.5313,32.554,32.5085,32.5313,80378.0
2016-09-09 11:35:00,42.95,42.98,42.88,42.89,45043.0,32.5313,32.554,32.4782,32.4858,45043.0
2016-09-09 11:40:00,42.89,42.91,42.75,42.78,42928.0,32.4858,32.501,32.3798,32.4025,42928.0
2016-09-09 11:45:00,42.78,42.79,42.66,42.71,29976.0,32.4025,32.4101,32.3116,32.3495,29976.0
2016-09-09 11:50:00,42.72,42.74,42.65,42.67,34011.0,32.3571,32.3722,32.304,32.3192,34011.0
2016-09-09 11:55:00,42.67,42.75,42.64,42.74,28105.0,32.3192,32.3798,32.2965,32.3722,28105.0
2016-09-09 12:00:00,42.73,42.81,42.71,42.8,26031.0,32.3646,32.4252,32.3495,32.4176,26031.0
2016-09-09 12:05:00,42.78,42.8,42.7,42.75,27893.0,32.4025,32.4176,32.3419,32.3798,27893.0
2016-09-09 12:10:00,42.77,42.77,42.71,42.77,34327.0,32.3949,32.3949,32.3495,32.3949,34327.0
2016-09-09 12:15:00,42.76,42.83,42.76,42.82,33522.0,32.3873,32.4404,32.3873,32.4328,33522.0
2016-09-09 12:20:00,42.82,42.86,42.8,42.85,44081.0,32.4328,32.4631,32.4176,32.4555,44081.0
2016-09-09 12:25:00,42.85,42.87,42.8,42.86,31683.0,32.4555,32.4707,32.4176,32.4631,31683.0
2016-09-09 12:30:00,42.85,42.85,42.71,42.72,38604.0,32.4555,32.4555,32.3495,32.3571,38604.0
2016-09-09 12:35:00,42.73,42.78,42.72,42.72,24781.0,32.3646,32.4025,32.3571,32.3571,24781.0
2016-09-09 12:40:00,42.73,42.77,42.7,42.77,20985.0,32.3646,32.3949,32.3419,32.3949,20985.0
2016-09-09 12:45:00,42.77,42.8,42.75,42.77,16875.0,32.3949,32.4176,32.3798,32.3949,16875.0
2016-09-09 12:50:00,42.78,42.78,42.7,42.74,21692.0,32.4025,32.4025,32.3419,32.3722,21692.0
2016-09-09 12:55:00,42.74,42.83,42.71,42.81,23583.0,32.3722,32.4404,32.3495,32.4252,23583.0
2016-09-09 13:00:00,42.8,42.84,42.75,42.75,24290.0,32.4176,32.4479,32.3798,32.3798,24290.0
2016-09-09 13:05:00,42.75,42.75,42.67,42.67,23932.0,32.3798,32.3798,32.3192,32.3192,23932.0
2016-09-09 13:10:00,42.67,42.68,42.61,42.65,27256.0,32.3192,32.3268,32.2737,32.304,27256.0
2016-09-09 13:15:00,42.66,42.67,42.61,42.66,20026.0,32.3116,32.3192,32.2737,32.3116,20026.0
2016-09-09 13:20:00,42.65,42.68,42.64,42.64,20693.0,32.304,32.3268,32.2965,32.2965,20693.0
2016-09-09 13:25:00,42.64,42.72,42.62,42.7,25776.0,32.2965,32.3571,32.2813,32.3419,25776.0
2016-09-09 13:30:00,42.69,42.7,42.62,42.62,22929.0,32.3343,32.3419,32.2813,32.2813,22929.0
2016-09-09 13:35:00,42.62,42.66,42.6,42.61,33272.0,32.2813,32.3116,32.2662,32.2737,33272.0
2016-09-09 13:40:00,42.61,42.62,42.57,42.6,36964.0,32.2737,32.2813,32.2434,32.2662,36964.0
2016-09-09 13:45:00,42.6,42.64,42.58,42.61,28314.0,32.2662,32.2965,32.251,32.2737,28314.0
2016-09-09 13:50:00,42.61,42.67,42.58,42.65,22582.0,32.2737,32.3192,32.251,32.304,22582.0
2016-09-09 13:55:00,42.66,42.69,42.61,42.66,30308.0,32.3116,32.3343,32.2737,32.3116,30308.0
2016-09-09 14:00:00,42.66,42.66,42.51,42.58,29877.0,32.3116,32.3116,32.198,32.251,29877.0
2016-09-09 14:05:00,42.57,42.59,42.49,42.51,35970.0,32.2434,32.2586,32.1828,32.198,35970.0
2016-09-09 14:10:00,42.52,42.52,42.46,42.47,27744.0,32.2056,32.2056,32.1601,32.1677,27744.0
2016-09-09 14:15:00,42.47,42.56,42.47,42.55,30902.0,32.1677,32.2359,32.1677,32.2283,30902.0
2016-09-09 14:20:00,42.55,42.6,42.5,42.58,22127.0,32.2283,32.2662,32.1904,32.251,22127.0
2016-09-09 14:25:00,42.59,42.64,42.57,42.58,28183.0,32.2586,32.2965,32.2434,32.251,28183.0
2016-09-09 14:30:00,42.59,42.66,42.58,42.64,24510.0,32.2586,32.3116,32.251,32.2965,24510.0
2016-09-09 14:35:00,42.64,42.66,42.62,42.63,27556.0,32.2965,32.3116,32.2813,32.2889,27556.0
2016-09-09 14:40:00,42.63,42.64,42.51,42.54,19673.0,32.2889,32.2965,32.198,32.2207,19673.0
2016-09-09 14:45:00,42.53,42.56,42.49,42.52,36770.0,32.2131,32.2359,32.1828,32.2056,36770.0
2016-09-09 14:50:00,42.53,42.58,42.51,42.56,50229.0,32.2131,32.251,32.198,32.2359,50229.0
2016-09-09 14:55:00,42.57,42.68,42.56,42.66,51584.0,32.2434,32.3268,32.2359,32.3116,51584.0
2016-09-09 15:00:00,42.67,42.68,42.59,42.6,47696.0,32.3192,32.3268,32.2586,32.2662,47696.0
2016-09-09 15:05:00,42.6,42.62,42.55,42.6,41456.0,32.2662,32.2813,32.2283,32.2662,41456.0
2016-09-09 15:10:00,42.6,42.6,42.51,42.53,39407.0,32.2662,32.2662,32.198,32.2131,39407.0
2016-09-09 15:15:00,42.53,42.61,42.53,42.59,70112.0,32.2131,32.2737,32.2131,32.2586,70112.0
2016-09-09 15:20:00,42.59,42.6,42.51,42.54,44289.0,32.2586,32.2662,32.198,32.2207,44289.0
2016-09-09 15:25:00,42.55,42.63,42.55,42.59,56533.0,32.2283,32.2889,32.2283,32.2586,56533.0
2016-09-09 15:30:00,42.59,42.64,42.58,42.61,66175.0,32.2586,32.2965,32.251,32.2737,66175.0
2016-09-09 15:35:00,42.62,42.63,42.54,42.6,92383.0,32.2813,32.2889,32.2207,32.2662,92383.0
2016-09-09 15:40:00,42.6,42.61,42.5,42.52,82904.0,32.2662,32.2737,32.1904,32.2056,82904.0
2016-09-09 15:45:00,42.52,42.52,42.41,42.41,121200.0,32.2056,32.2056,32.1223,32.1223,121200.0
2016-09-09 15:50:00,42.41,42.45,42.4,42.41,125016.0,32.1223,32.1525,32.1147,32.1223,125016.0
2016-09-09 15:55:00,42.41,42.41,42.23,42.25,272171.0,32.1223,32.1223,31.9859,32.0011,272171.0
2016-09-12 09:30:00,41.57,41.74,41.25,41.66,131923.0,31.486,31.6148,31.2436,31.5542,131923.0
2016-09-12 09:35:00,41.63,41.93,41.57,41.9,61950.0,31.5315,31.7587,31.486,31.736,61950.0
2016-09-12 09:40:00,41.89,41.96,41.67,41.76,129674.0,31.7284,31.7814,31.5618,31.6299,129674.0
2016-09-12 09:45:00,41.75,41.75,41.54,41.61,84760.0,31.6224,31.6224,31.4633,31.5163,84760.0
2016-09-12 09:50:00,41.61,41.95,41.58,41.93,85130.0,31.5163,31.7738,31.4936,31.7587,85130.0
2016-09-12 09:55:00,41.89,42.14,41.79,42.09,78098.0,31.7284,31.9177,31.6526,31.8799,78098.0
2016-09-12 10:00:00,42.08,42.24,42.05,42.15,69346.0,31.8723,31.9935,31.8496,31.9253,69346.0
2016-09-12 10:05:00,42.14,42.34,42.13,42.27,56851.0,31.9177,32.0692,31.9102,32.0162,56851.0
2016-09-12 10:10:00,42.25,42.35,42.13,42.35,52001.0,32.0011,32.0768,31.9102,32.0768,52001.0
2016-09-12 10:15:00,42.33,42.49,42.25,42.46,60456.0,32.0617,32.1828,32.0011,32.1601,60456.0
2016-09-12 10:20:00,42.47,42.6,42.46,42.6,48726.0,32.1677,32.2662,32.1601,32.2662,48726.0
2016-09-12 10:25:00,42.6,42.66,42.52,42.55,51335.0,32.2662,32.3116,32.2056,32.2283,51335.0
2016-09-12 10:30:00,42.55,42.63,42.55,42.62,50986.0,32.2283,32.2889,32.2283,32.2813,50986.0
2016-09-12 10:35:00,42.61,42.68,42.48,42.49,56026.0,32.2737,32.3268,32.1753,32.1828,56026.0
2016-09-12 10:40:00,42.5,42.6,42.47,42.56,49675.0,32.1904,32.2662,32.1677,32.2359,49675.0
2016-09-12 10:45:00,42.56,42.57,42.41,42.47,61807.0,32.2359,32.2434,32.1223,32.1677,61807.0
2016-09-12 10:50:00,42.48,42.56,42.42,42.5,51416.0,32.1753,32.2359,32.1298,32.1904,51416.0
2016-09-12 10:55:00,42.48,42.62,42.48,42.53,52859.0,32.1753,32.2813,32.1753,32.2131,52859.0
2016-09-12 11:00:00,42.54,42.63,42.52,42.6,36341.0,32.2207,32.2889,32.2056,32.2662,36341.0
2016-09-12 11:05:00,42.61,42.63,42.55,42.61,24989.0,32.2737,32.2889,32.2283,32.2737,24989.0
2016-09-12 11:10:00,42.6,42.62,42.49,42.6,33241.0,32.2662,32.2813,32.1828,32.2662,33241.0
2016-09-12 11:15:00,42.61,42.65,42.53,42.63,35280.0,32.2737,32.304,32.2131,32.2889,35280.0
2016-09-12 11:20:00,42.62,42.72,42.62,42.7,44919.0,32.2813,32.3571,32.2813,32.3419,44919.0
2016-09-12 11:25:00,42.71,42.71,42.65,42.66,23382.0,32.3495,32.3495,32.304,32.3116,23382.0
2016-09-12 11:30:00,42.66,42.7,42.55,42.64,67125.0,32.3116,32.3419,32.2283,32.2965,67125.0
2016-09-12 11:35:00,42.65,42.67,42.57,42.6,41486.0,32.304,32.3192,32.2434,32.2662,41486.0
2016-09-12 11:40:00,42.6,42.68,42.6,42.66,28437.0,32.2662,32.3268,32.2662,32.3116,28437.0
2016-09-12 11:45:00,42.67,42.69,42.61,42.62,24645.0,32.3192,32.3343,32.2737,32.2813,24645.0
2016-09-12 11:50:00,42.63,42.78,42.63,42.75,46109.0,32.2889,32.4025,32.2889,32.3798,46109.0
2016-09-12 11:55:00,42.74,42.79,42.62,42.67,24285.0,32.3722,32.4101,32.2813,32.3192,24285.0
2016-09-12 12:00:00,42.68,42.73,42.61,42.67,48118.0,32.3268,32.3646,32.2737,32.3192,48118.0
2016-09-12 12:05:00,42.66,42.68,42.62,42.67,39749.0,32.3116,32.3268,32.2813,32.3192,39749.0
2016-09-12 12:10:00,42.66,42.7,42.59,42.66,30833.0,32.3116,32.3419,32.2586,32.3116,30833.0
2016-09-12 12:15:00,42.65,42.7,42.58,42.6,34290.0,32.304,32.3419,32.251,32.2662,34290.0
2016-09-12 12:20:00,42.6,42.67,42.59,42.59,24184.0,32.2662,32.3192,32.2586,32.2586,24184.0
2016-09-12 12:25:00,42.59,42.67,42.55,42.65,34336.0,32.2586,32.3192,32.2283,32.304,34336.0
2016-09-12 12:30:00,42.65,42.77,42.63,42.71,25679.0,32.304,32.3949,32.2889,32.3495,25679.0
2016-09-12 12:35:00,42.72,42.79,42.72,42.74,22337.0,32.3571,32.4101,32.3571,32.3722,22337.0
2016-09-12 12:40:00,42.75,42.76,42.64,42.68,23081.0,32.3798,32.3873,32.2965,32.3268,23081.0
2016-09-12 12:45:00,42.68,42.78,42.67,42.78,14465.0,32.3268,32.4025,32.3192,32.4025,14465.0
2016-09-12 12:50:00,42.79,42.87,42.76,42.87,42222.0,32.4101,32.4707,32.3873,32.4707,42222.0
2016-09-12 12:55:00,42.87,42.88,42.76,42.84,45145.0,32.4707,32.4782,32.3873,32.4479,45145.0
2016-09-12 13:00:00,42.84,42.91,42.8,42.9,44331.0,32.4479,32.501,32.4176,32.4934,44331.0
2016-09-12 13:05:00,42.9,42.95,42.84,42.88,124915.0,32.4934,32.5313,32.4479,32.4782,124915.0
2016-09-12 13:10:00,42.88,42.91,42.84,42.86,39155.0,32.4782,32.501,32.4479,32.4631,39155.0
2016-09-12 13:15:00,42.88,43.03,42.83,42.87,105730.0,32.4782,32.5919,32.4404,32.4707,105730.0
2016-09-12 13:20:00,42.87,42.91,42.66,42.72,42653.0,32.4707,32.501,32.3116,32.3571,42653.0
2016-09-12 13:25:00,42.71,42.75,42.62,42.64,33237.0,32.3495,32.3798,32.2813,32.2965,33237.0
2016-09-12 13:30:00,42.65,42.71,42.57,42.71,65316.0,32.304,32.3495,32.2434,32.3495,65316.0
2016-09-12 13:35:00,42.71,42.87,42.71,42.86,62600.0,32.3495,32.4707,32.3495,32.4631,62600.0
2016-09-12 13:40:00,42.85,42.85,42.74,42.82,30292.0,32.4555,32.4555,32.3722,32.4328,30292.0
2016-09-12 13:45:00,42.85,43.11,42.85,43.11,76198.0,32.4555,32.6524,32.4555,32.6524,76198.0
2016-09-12 13:50:00,43.1,43.19,43.08,43.18,40491.0,32.6449,32.713,32.6297,32.7055,40491.0
2016-09-12 13:55:00,43.19,43.27,43.1,43.22,38901.0,32.713,32.7736,32.6449,32.7358,38901.0
2016-09-12 14:00:00,43.21,43.36,43.18,43.33,66054.0,32.7282,32.8418,32.7055,32.8191,66054.0
2016-09-12 14:05:00,43.33,43.4,43.26,43.37,63773.0,32.8191,32.8721,32.7661,32.8494,63773.0
2016-09-12 14:10:00,43.38,43.4,43.3,43.36,41097.0,32.857,32.8721,32.7964,32.8418,41097.0
2016-09-12 14:15:00,43.36,43.36,43.29,43.34,53952.0,32.8418,32.8418,32.7888,32.8267,53952.0
2016-09-12 14:20:00,43.34,43.42,43.34,43.4,54639.0,32.8267,32.8872,32.8267,32.8721,54639.0
2016-09-12 14:25:00,43.39,43.41,43.34,43.36,38064.0,32.8645,32.8797,32.8267,32.8418,38064.0
2016-09-12 14:30:00,43.36,43.44,43.36,43.41,78904.0,32.8418,32.9024,32.8418,32.8797,78904.0
2016-09-12 14:35:00,43.41,43.67,43.41,43.64,85809.0,32.8797,33.0766,32.8797,33.0539,85809.0
2016-09-12 14:40:00,43.64,43.65,43.57,43.62,36371.0,33.0539,33.0615,33.0009,33.0387,36371.0
2016-09-12 14:45:00,43.61,43.63,43.52,43.58,45328.0,33.0312,33.0463,32.963,33.0084,45328.0
2016-09-12 14:50:00,43.57,43.57,43.44,43.46,115157.0,33.0009,33.0009,32.9024,32.9175,115157.0
2016-09-12 14:55:00,43.46,43.47,43.41,43.45,52405.0,32.9175,32.9251,32.8797,32.91,52405.0
2016-09-12 15:00:00,43.45,43.52,43.41,43.48,110661.0,32.91,32.963,32.8797,32.9327,110661.0
2016-09-12 15:05:00,43.47,43.57,43.46,43.57,58748.0,32.9251,33.0009,32.9175,33.0009,58748.0
2016-09-12 15:10:00,43.57,43.58,43.51,43.52,45190.0,33.0009,33.0084,32.9554,32.963,45190.0
2016-09-12 15:15:00,43.53,43.54,43.45,43.46,95106.0,32.9706,32.9781,32.91,32.9175,95106.0
2016-09-12 15:20:00,43.45,43.55,43.45,43.52,68968.0,32.91,32.9857,32.91,32.963,68968.0
2016-09-12 15:25:00,43.52,43.55,43.44,43.45,103944.0,32.963,32.9857,32.9024,32.91,103944.0
2016-09-12 15:30:00,43.46,43.46,43.4,43.43,128444.0,32.9175,32.9175,32.8721,32.8948,128444.0
2016-09-12 15:35:00,43.44,43.53,43.41,43.52,111066.0,32.9024,32.9706,32.8797,32.963,111066.0
2016-09-12 15:40:00,43.53,43.66,43.53,43.58,134186.0,32.9706,33.069,32.9706,33.0084,134186.0
2016-09-12 15:45:00,43.58,43.58,43.4,43.41,147007.0,33.0084,33.0084,32.8721,32.8797,147007.0
2016-09-12 15:50:00,43.41,43.42,43.29,43.3,374107.0,32.8797,32.8872,32.7888,32.7964,374107.0
2016-09-12 15:55:00,43.3,43.4,43.28,43.32,343543.0,32.7964,32.8721,32.7812,32.8115,343543.0
2016-09-13 09:30:00,42.58,42.62,42.05,42.21,98889.0,32.251,32.2813,31.8496,31.9708,98889.0
2016-09-13 09:35:00,42.24,42.98,42.23,42.88,54992.0,31.9935,32.554,31.9859,32.4782,54992.0
2016-09-13 09:40:00,42.95,43.0,42.77,42.85,42877.0,32.5313,32.5691,32.3949,32.4555,42877.0
2016-09-13 09:45:00,42.8,43.05,42.7,42.84,43694.0,32.4176,32.607,32.3419,32.4479,43694.0
2016-09-13 09:50:00,42.84,42.92,42.77,42.83,25678.0,32.4479,32.5085,32.3949,32.4404,25678.0
2016-09-13 09:55:00,42.82,42.83,42.55,42.55,31546.0,32.4328,32.4404,32.2283,32.2283,31546.0
2016-09-13 10:00:00,42.56,42.64,42.42,42.46,59361.0,32.2359,32.2965,32.1298,32.1601,59361.0
2016-09-13 10:05:00,42.48,42.7,42.48,42.62,40165.0,32.1753,32.3419,32.1753,32.2813,40165.0
2016-09-13 10:10:00,42.6,42.6,42.45,42.58,25637.0,32.2662,32.2662,32.1525,32.251,25637.0
2016-09-13 10:15:00,42.58,42.67,42.58,42.63,35547.0,32.251,32.3192,32.251,32.2889,35547.0
2016-09-13 10:20:00,42.62,42.63,42.49,42.6,39488.0,32.2813,32.2889,32.1828,32.2662,39488.0
2016-09-13 10:25:00,42.58,42.65,42.52,42.53,54682.0,32.251,32.304,32.2056,32.2131,54682.0
2016-09-13 10:30:00,42.52,42.55,42.41,42.53,38306.0,32.2056,32.2283,32.1223,32.2131,38306.0
2016-09-13 10:35:00,42.53,42.54,42.41,42.46,33530.0,32.2131,32.2207,32.1223,32.1601,33530.0
2016-09-13 10:40:00,42.46,42.53,42.44,42.49,37991.0,32.1601,32.2131,32.145,32.1828,37991.0
2016-09-13 10:45:00,42.49,42.63,42.4,42.45,45646.0,32.1828,32.2889,32.1147,32.1525,45646.0
2016-09-13 10:50:00,42.45,42.53,42.4,42.47,61356.0,32.1525,32.2131,32.1147,32.1677,61356.0
2016-09-13 10:55:00,42.45,42.53,42.41,42.47,58676.0,32.1525,32.2131,32.1223,32.1677,58676.0
2016-09-13 11:00:00,42.45,42.5,42.42,42.45,36719.0,32.1525,32.1904,32.1298,32.1525,36719.0
2016-09-13 11:05:00,42.43,42.46,42.36,42.37,46140.0,32.1374,32.1601,32.0844,32.092,46140.0
2016-09-13 11:10:00,42.37,42.37,42.23,42.29,44945.0,32.092,32.092,31.9859,32.0314,44945.0
2016-09-13 11:15:00,42.29,42.41,42.23,42.37,46037.0,32.0314,32.1223,31.9859,32.092,46037.0
2016-09-13 11:20:00,42.36,42.44,42.34,42.42,15766.0,32.0844,32.145,32.0692,32.1298,15766.0
2016-09-13 11:25:00,42.43,42.48,42.29,42.3,28665.0,32.1374,32.1753,32.0314,32.0389,28665.0
2016-09-13 11:30:00,42.3,42.48,42.3,42.34,48509.0,32.0389,32.1753,32.0389,32.0692,48509.0
2016-09-13 11:35:00,42.35,42.49,42.35,42.45,33864.0,32.0768,32.1828,32.0768,32.1525,33864.0
2016-09-13 11:40:00,42.44,42.53,42.39,42.49,28135.0,32.145,32.2131,32.1071,32.1828,28135.0
2016-09-13 11:45:00,42.5,42.51,42.34,42.39,29181.0,32.1904,32.198,32.0692,32.1071,29181.0
2016-09-13 11:50:00,42.38,42.43,42.34,42.41,30980.0,32.0995,32.1374,32.0692,32.1223,30980.0
2016-09-13 11:55:00,42.4,42.43,42.35,42.43,24105.0,32.1147,32.1374,32.0768,32.1374,24105.0
2016-09-13 12:00:00,42.45,42.48,42.33,42.35,23874.0,32.1525,32.1753,32.0617,32.0768,23874.0
2016-09-13 12:05:00,42.36,42.5,42.36,42.45,27129.0,32.0844,32.1904,32.0844,32.1525,27129.0
2016-09-13 12:10:00,42.45,42.6,42.44,42.6,32040.0,32.1525,32.2662,32.145,32.2662,32040.0
2016-09-13 12:15:00,42.6,42.61,42.49,42.5,18657.0,32.2662,32.2737,32.1828,32.1904,18657.0
2016-09-13 12:20:00,42.5,42.51,42.4,42.43,20304.0,32.1904,32.198,32.1147,32.1374,20304.0
2016-09-13 12:25:00,42.44,42.44,42.36,42.36,16590.0,32.145,32.145,32.0844,32.0844,16590.0
2016-09-13 12:30:00,42.37,42.44,42.36,42.38,24195.0,32.092,32.145,32.0844,32.0995,24195.0
2016-09-13 12:35:00,42.37,42.45,42.33,42.43,26938.0,32.092,32.1525,32.0617,32.1374,26938.0
2016-09-13 12:40:00,42.41,42.47,42.36,42.46,19896.0,32.1223,32.1677,32.0844,32.1601,19896.0
2016-09-13 12:45:00,42.48,42.5,42.44,42.5,18346.0,32.1753,32.1904,32.145,32.1904,18346.0
2016-09-13 12:50:00,42.49,42.53,42.44,42.48,42279.0,32.1828,32.2131,32.145,32.1753,42279.0
2016-09-13 12:55:00,42.49,42.49,42.4,42.47,50501.0,32.1828,32.1828,32.1147,32.1677,50501.0
2016-09-13 13:00:00,42.47,42.49,42.4,42.44,42536.0,32.1677,32.1828,32.1147,32.145,42536.0
2016-09-13 13:05:00,42.44,42.59,42.42,42.55,33678.0,32.145,32.2586,32.1298,32.2283,33678.0
2016-09-13 13:10:00,42.54,42.63,42.52,42.59,37311.0,32.2207,32.2889,32.2056,32.2586,37311.0
2016-09-13 13:15:00,42.59,42.89,42.56,42.88,38715.0,32.2586,32.4858,32.2359,32.4782,38715.0
2016-09-13 13:20:00,42.88,42.96,42.81,42.83,42889.0,32.4782,32.5388,32.4252,32.4404,42889.0
2016-09-13 13:25:00,42.83,43.02,42.82,43.0,40351.0,32.4404,32.5843,32.4328,32.5691,40351.0
2016-09-13 13:30:00,43.0,43.11,42.95,42.97,98035.0,32.5691,32.6524,32.5313,32.5464,98035.0
2016-09-13 13:35:00,42.97,43.02,42.92,42.99,38828.0,32.5464,32.5843,32.5085,32.5616,38828.0
2016-09-13 13:40:00,43.01,43.04,42.9,42.9,27056.0,32.5767,32.5994,32.4934,32.4934,27056.0
2016-09-13 13:45:00,42.9,42.96,42.89,42.94,18271.0,32.4934,32.5388,32.4858,32.5237,18271.0
2016-09-13 13:50:00,42.96,43.0,42.81,42.85,28399.0,32.5388,32.5691,32.4252,32.4555,28399.0
2016-09-13 13:55:00,42.87,42.92,42.79,42.85,31804.0,32.4707,32.5085,32.4101,32.4555,31804.0
2016-09-13 14:00:00,42.84,42.85,42.77,42.78,36140.0,32.4479,32.4555,32.3949,32.4025,36140.0
2016-09-13 14:05:00,42.76,42.81,42.7,42.73,26825.0,32.3873,32.4252,32.3419,32.3646,26825.0
2016-09-13 14:10:00,42.73,42.78,42.65,42.77,34640.0,32.3646,32.4025,32.304,32.3949,34640.0
2016-09-13 14:15:00,42.77,42.77,42.61,42.66,50527.0,32.3949,32.3949,32.2737,32.3116,50527.0
2016-09-13 14:20:00,42.66,42.67,42.58,42.64,27174.0,32.3116,32.3192,32.251,32.2965,27174.0
2016-09-13 14:25:00,42.64,42.64,42.52,42.52,28462.0,32.2965,32.2965,32.2056,32.2056,28462.0
2016-09-13 14:30:00,42.51,42.58,42.46,42.51,26657.0,32.198,32.251,32.1601,32.198,26657.0
2016-09-13 14:35:00,42.52,42.63,42.52,42.61,25467.0,32.2056,32.2889,32.2056,32.2737,25467.0
2016-09-13 14:40:00,42.63,42.71,42.58,42.71,32423.0,32.2889,32.3495,32.251,32.3495,32423.0
2016-09-13 14:45:00,42.71,42.71,42.61,42.67,29185.0,32.3495,32.3495,32.2737,32.3192,29185.0
2016-09-13 14:50:00,42.68,42.72,42.63,42.63,28102.0,32.3268,32.3571,32.2889,32.2889,28102.0
2016-09-13 14:55:00,42.64,42.66,42.54,42.54,29123.0,32.2965,32.3116,32.2207,32.2207,29123.0
2016-09-13 15:00:00,42.53,42.56,42.45,42.48,39912.0,32.2131,32.2359,32.1525,32.1753,39912.0
2016-09-13 15:05:00,42.49,42.57,42.48,42.52,41603.0,32.1828,32.2434,32.1753,32.2056,41603.0
2016-09-13 15:10:00,42.53,42.54,42.41,42.45,37243.0,32.2131,32.2207,32.1223,32.1525,37243.0
2016-09-13 15:15:00,42.46,42.65,42.46,42.61,56302.0,32.1601,32.304,32.1601,32.2737,56302.0
2016-09-13 15:20:00,42.61,42.68,42.55,42.56,46066.0,32.2737,32.3268,32.2283,32.2359,46066.0
2016-09-13 15:25:00,42.57,42.58,42.51,42.53,57871.0,32.2434,32.251,32.198,32.2131,57871.0
2016-09-13 15:30:00,42.53,42.6,42.51,42.51,86061.0,32.2131,32.2662,32.198,32.198,86061.0
2016-09-13 15:35:00,42.52,42.68,42.51,42.66,82409.0,32.2056,32.3268,32.198,32.3116,82409.0
2016-09-13 15:40:00,42.65,42.65,42.46,42.49,108532.0,32.304,32.304,32.1601,32.1828,108532.0
2016-09-13 15:45:00,42.49,42.59,42.42,42.56,121572.0,32.1828,32.2586,32.1298,32.2359,121572.0
2016-09-13 15:50:00,42.56,42.71,42.55,42.69,173464.0,32.2359,32.3495,32.2283,32.3343,173464.0
2016-09-13 15:55:00,42.69,42.69,42.48,42.5,199807.0,32.3343,32.3343,32.1753,32.1904,199807.0
2016-09-14 09:30:00,42.46,42.53,42.19,42.53,47359.0,32.1601,32.2131,31.9556,32.2131,47359.0
2016-09-14 09:35:00,42.48,42.62,42.39,42.47,26411.0,32.1753,32.2813,32.1071,32.1677,26411.0
2016-09-14 09:40:00,42.46,42.54,42.23,42.4,79089.0,32.1601,32.2207,31.9859,32.1147,79089.0
2016-09-14 09:45:00,42.4,42.45,42.28,42.28,166468.0,32.1147,32.1525,32.0238,32.0238,166468.0
2016-09-14 09:50:00,42.26,42.26,41.96,42.02,48967.0,32.0086,32.0086,31.7814,31.8269,48967.0
2016-09-14 09:55:00,42.02,42.28,42.02,42.26,41373.0,31.8269,32.0238,31.8269,32.0086,41373.0
2016-09-14 10:00:00,42.24,42.49,42.22,42.28,71271.0,31.9935,32.1828,31.9783,32.0238,71271.0
2016-09-14 10:05:00,42.28,42.48,42.28,42.47,74448.0,32.0238,32.1753,32.0238,32.1677,74448.0
2016-09-14 10:10:00,42.46,42.65,42.43,42.57,54295.0,32.1601,32.304,32.1374,32.2434,54295.0
2016-09-14 10:15:00,42.57,42.64,42.48,42.59,35051.0,32.2434,32.2965,32.1753,32.2586,35051.0
2016-09-14 10:20:00,42.6,42.8,42.56,42.76,55269.0,32.2662,32.4176,32.2359,32.3873,55269.0
2016-09-14 10:25:00,42.76,42.84,42.66,42.82,41308.0,32.3873,32.4479,32.3116,32.4328,41308.0
2016-09-14 10:30:00,42.85,43.03,42.66,43.0,147628.0,32.4555,32.5919,32.3116,32.5691,147628.0
2016-09-14 10:35:00,42.98,42.98,42.6,42.61,57487.0,32.554,32.554,32.2662,32.2737,57487.0
2016-09-14 10:40:00,42.62,42.64,42.33,42.37,54693.0,32.2813,32.2965,32.0617,32.092,54693.0
2016-09-14 10:45:00,42.38,42.48,42.18,42.19,64800.0,32.0995,32.1753,31.948,31.9556,64800.0
2016-09-14 10:50:00,42.2,42.21,41.91,41.94,174986.0,31.9632,31.9708,31.7435,31.7663,174986.0
2016-09-14 10:55:00,41.95,42.07,41.94,42.0,88538.0,31.7738,31.8647,31.7663,31.8117,88538.0
2016-09-14 11:00:00,41.99,42.25,41.98,42.13,66715.0,31.8041,32.0011,31.7966,31.9102,66715.0
2016-09-14 11:05:00,42.13,42.18,41.91,41.94,59378.0,31.9102,31.948,31.7435,31.7663,59378.0
2016-09-14 11:10:00,41.94,41.98,41.82,41.9,48493.0,31.7663,31.7966,31.6754,31.736,48493.0
2016-09-14 11:15:00,41.91,42.03,41.91,42.03,35067.0,31.7435,31.8344,31.7435,31.8344,35067.0
2016-09-14 11:20:00,42.03,42.11,41.89,41.95,35968.0,31.8344,31.895,31.7284,31.7738,35968.0
2016-09-14 11:25:00,41.94,42.04,41.94,42.0,53262.0,31.7663,31.842,31.7663,31.8117,53262.0
2016-09-14 11:30:00,42.0,42.02,41.77,41.78,66842.0,31.8117,31.8269,31.6375,31.6451,66842.0
2016-09-14 11:35:00,41.78,41.88,41.74,41.87,61935.0,31.6451,31.7208,31.6148,31.7132,61935.0
2016-09-14 11:40:00,41.87,41.87,41.69,41.71,61595.0,31.7132,31.7132,31.5769,31.5921,61595.0
2016-09-14 11:45:00,41.71,41.76,41.57,41.57,95673.0,31.5921,31.6299,31.486,31.486,95673.0
2016-09-14 11:50:00,41.59,41.63,41.55,41.55,32857.0,31.5012,31.5315,31.4709,31.4709,32857.0
2016-09-14 11:55:00,41.54,41.7,41.54,41.69,38034.0,31.4633,31.5845,31.4633,31.5769,38034.0
2016-09-14 12:00:00,41.7,41.72,41.63,41.69,60375.0,31.5845,31.5996,31.5315,31.5769,60375.0
2016-09-14 12:05:00,41.69,41.75,41.64,41.73,39634.0,31.5769,31.6224,31.539,31.6072,39634.0
2016-09-14 12:10:00,41.73,41.78,41.68,41.71,32115.0,31.6072,31.6451,31.5693,31.5921,32115.0
2016-09-14 12:15:00,41.71,41.81,41.7,41.75,55711.0,31.5921,31.6678,31.5845,31.6224,55711.0
2016-09-14 12:20:00,41.74,41.83,41.73,41.74,41279.0,31.6148,31.6829,31.6072,31.6148,41279.0
2016-09-14 12:25:00,41.74,41.78,41.72,41.74,31973.0,31.6148,31.6451,31.5996,31.6148,31973.0
2016-09-14 12:30:00,41.75,41.78,41.63,41.63,85451.0,31.6224,31.6451,31.5315,31.5315,85451.0
2016-09-14 12:35:00,41.63,41.67,41.56,41.56,17285.0,31.5315,31.5618,31.4784,31.4784,17285.0
2016-09-14 12:40:00,41.55,41.59,41.51,41.56,50739.0,31.4709,31.5012,31.4406,31.4784,50739.0
2016-09-14 12:45:00,41.56,41.58,41.51,41.55,30363.0,31.4784,31.4936,31.4406,31.4709,30363.0
2016-09-14 12:50:00,41.55,41.58,41.52,41.55,31363.0,31.4709,31.4936,31.4481,31.4709,31363.0
2016-09-14 12:55:00,41.55,41.66,41.55,41.65,25867.0,31.4709,31.5542,31.4709,31.5466,25867.0
2016-09-14 13:00:00,41.66,41.66,41.59,41.59,19388.0,31.5542,31.5542,31.5012,31.5012,19388.0
2016-09-14 13:05:00,41.59,41.7,41.59,41.68,18614.0,31.5012,31.5845,31.5012,31.5693,18614.0
2016-09-14 13:10:00,41.67,41.68,41.61,41.65,20863.0,31.5618,31.5693,31.5163,31.5466,20863.0
2016-09-14 13:15:00,41.65,41.66,41.62,41.65,26228.0,31.5466,31.5542,31.5239,31.5466,26228.0
2016-09-14 13:20:00,41.64,41.71,41.61,41.71,21910.0,31.539,31.5921,31.5163,31.5921,21910.0
2016-09-14 13:25:00,41.72,41.72,41.67,41.67,16951.0,31.5996,31.5996,31.5618,31.5618,16951.0
2016-09-14 13:30:00,41.67,41.77,41.65,41.75,25623.0,31.5618,31.6375,31.5466,31.6224,25623.0
2016-09-14 13:35:00,41.75,41.77,41.64,41.72,25937.0,31.6224,31.6375,31.539,31.5996,25937.0
2016-09-14 13:40:00,41.72,41.8,41.67,41.79,28608.0,31.5996,31.6602,31.5618,31.6526,28608.0
2016-09-14 13:45:00,41.79,41.86,41.71,41.72,34370.0,31.6526,31.7057,31.5921,31.5996,34370.0
2016-09-14 13:50:00,41.72,41.78,41.7,41.78,25304.0,31.5996,31.6451,31.5845,31.6451,25304.0
2016-09-14 13:55:00,41.78,41.81,41.73,41.79,36253.0,31.6451,31.6678,31.6072,31.6526,36253.0
2016-09-14 14:00:00,41.79,41.87,41.74,41.76,34598.0,31.6526,31.7132,31.6148,31.6299,34598.0
2016-09-14 14:05:00,41.77,41.78,41.71,41.71,26753.0,31.6375,31.6451,31.5921,31.5921,26753.0
2016-09-14 14:10:00,41.71,41.72,41.61,41.67,36567.0,31.5921,31.5996,31.5163,31.5618,36567.0
2016-09-14 14:15:00,41.67,41.78,41.66,41.76,25512.0,31.5618,31.6451,31.5542,31.6299,25512.0
2016-09-14 14:20:00,41.76,41.84,41.71,41.81,23351.0,31.6299,31.6905,31.5921,31.6678,23351.0
2016-09-14 14:25:00,41.8,41.8,41.67,41.8,22497.0,31.6602,31.6602,31.5618,31.6602,22497.0
2016-09-14 14:30:00,41.79,41.81,41.7,41.75,79820.0,31.6526,31.6678,31.5845,31.6224,79820.0
2016-09-14 14:35:00,41.74,41.78,41.73,41.75,22277.0,31.6148,31.6451,31.6072,31.6224,22277.0
2016-09-14 14:40:00,41.75,41.83,41.71,41.83,37648.0,31.6224,31.6829,31.5921,31.6829,37648.0
2016-09-14 14:45:00,41.82,41.84,41.77,41.8,30093.0,31.6754,31.6905,31.6375,31.6602,30093.0
2016-09-14 14:50:00,41.81,41.87,41.8,41.84,44953.0,31.6678,31.7132,31.6602,31.6905,44953.0
2016-09-14 14:55:00,41.85,41.92,41.8,41.88,36515.0,31.6981,31.7511,31.6602,31.7208,36515.0
2016-09-14 15:00:00,41.88,41.9,41.83,41.87,30840.0,31.7208,31.736,31.6829,31.7132,30840.0
2016-09-14 15:05:00,41.87,41.9,41.77,41.79,31363.0,31.7132,31.736,31.6375,31.6526,31363.0
2016-09-14 15:10:00,41.79,41.8,41.69,41.73,32310.0,31.6526,31.6602,31.5769,31.6072,32310.0
2016-09-14 15:15:00,41.73,41.77,41.69,41.77,53227.0,31.6072,31.6375,31.5769,31.6375,53227.0
2016-09-14 15:20:00,41.77,41.82,41.67,41.7,81211.0,31.6375,31.6754,31.5618,31.5845,81211.0
2016-09-14 15:25:00,41.71,41.8,41.71,41.74,87057.0,31.5921,31.6602,31.5921,31.6148,87057.0
2016-09-14 15:30:00,41.75,41.9,41.75,41.88,106602.0,31.6224,31.736,31.6224,31.7208,106602.0
2016-09-14 15:35:00,41.88,41.91,41.82,41.89,117126.0,31.7208,31.7435,31.6754,31.7284,117126.0
2016-09-14 15:40:00,41.89,41.93,41.87,41.91,127659.0,31.7284,31.7587,31.7132,31.7435,127659.0
2016-09-14 15:45:00,41.9,41.96,41.88,41.96,153547.0,31.736,31.7814,31.7208,31.7814,153547.0
2016-09-14 15:50:00,41.96,41.96,41.85,41.93,214485.0,31.7814,31.7814,31.6981,31.7587,214485.0
2016-09-14 15:55:00,41.93,41.93,41.77,41.87,249362.0,31.7587,31.7587,31.6375,31.7132,249362.0
2016-09-15 09:30:00,42.04,42.56,42.04,42.56,68696.0,31.842,32.2359,31.842,32.2359,68696.0
2016-09-15 09:35:00,42.57,42.64,42.36,42.42,57859.0,32.2434,32.2965,32.0844,32.1298,57859.0
2016-09-15 09:40:00,42.48,42.62,42.34,42.37,52118.0,32.1753,32.2813,32.0692,32.092,52118.0
2016-09-15 09:45:00,42.42,42.43,42.14,42.4,43710.0,32.1298,32.1374,31.9177,32.1147,43710.0
2016-09-15 09:50:00,42.38,42.51,42.33,42.42,28073.0,32.0995,32.198,32.0617,32.1298,28073.0
2016-09-15 09:55:00,42.45,42.58,42.38,42.58,24502.0,32.1525,32.251,32.0995,32.251,24502.0
2016-09-15 10:00:00,42.58,42.71,42.44,42.7,42918.0,32.251,32.3495,32.145,32.3419,42918.0
2016-09-15 10:05:00,42.71,42.97,42.67,42.89,55671.0,32.3495,32.5464,32.3192,32.4858,55671.0
2016-09-15 10:10:00,42.89,43.24,42.86,43.23,108561.0,32.4858,32.7509,32.4631,32.7433,108561.0
2016-09-15 10:15:00,43.2,43.28,43.12,43.2,166984.0,32.7206,32.7812,32.66,32.7206,166984.0
2016-09-15 10:20:00,43.21,43.24,43.03,43.09,114581.0,32.7282,32.7509,32.5919,32.6373,114581.0
2016-09-15 10:25:00,43.1,43.11,42.95,43.03,57317.0,32.6449,32.6524,32.5313,32.5919,57317.0
2016-09-15 10:30:00,43.03,43.18,42.97,43.09,70234.0,32.5919,32.7055,32.5464,32.6373,70234.0
2016-09-15 10:35:00,43.09,43.28,43.03,43.28,60985.0,32.6373,32.7812,32.5919,32.7812,60985.0
2016-09-15 10:40:00,43.27,43.28,42.96,42.96,67536.0,32.7736,32.7812,32.5388,32.5388,67536.0
2016-09-15 10:45:00,42.96,43.17,42.91,43.16,92330.0,32.5388,32.6979,32.501,32.6903,92330.0
2016-09-15 10:50:00,43.16,43.26,43.1,43.2,76804.0,32.6903,32.7661,32.6449,32.7206,76804.0
2016-09-15 10:55:00,43.21,43.32,43.15,43.29,117458.0,32.7282,32.8115,32.6827,32.7888,117458.0
2016-09-15 11:00:00,43.29,43.43,43.22,43.39,187541.0,32.7888,32.8948,32.7358,32.8645,187541.0
2016-09-15 11:05:00,43.39,43.55,43.35,43.52,174585.0,32.8645,32.9857,32.8342,32.963,174585.0
2016-09-15 11:10:00,43.52,43.56,43.46,43.54,73992.0,32.963,32.9933,32.9175,32.9781,73992.0
2016-09-15 11:15:00,43.55,43.62,43.49,43.54,51683.0,32.9857,33.0387,32.9403,32.9781,51683.0
2016-09-15 11:20:00,43.54,43.72,43.5,43.69,57667.0,32.9781,33.1145,32.9478,33.0918,57667.0
2016-09-15 11:25:00,43.69,43.77,43.62,43.75,75898.0,33.0918,33.1523,33.0387,33.1372,75898.0
2016-09-15 11:30:00,43.77,43.78,43.62,43.69,47220.0,33.1523,33.1599,33.0387,33.0918,47220.0
2016-09-15 11:35:00,43.69,43.82,43.69,43.79,41202.0,33.0918,33.1902,33.0918,33.1675,41202.0
2016-09-15 11:40:00,43.79,43.85,43.7,43.74,51382.0,33.1675,33.2129,33.0993,33.1296,51382.0
2016-09-15 11:45:00,43.75,43.82,43.73,43.81,47882.0,33.1372,33.1902,33.122,33.1826,47882.0
2016-09-15 11:50:00,43.8,43.98,43.78,43.97,87003.0,33.1751,33.3114,33.1599,33.3038,87003.0
2016-09-15 11:55:00,43.97,43.97,43.85,43.86,59344.0,33.3038,33.3038,33.2129,33.2205,59344.0
2016-09-15 12:00:00,43.87,43.99,43.87,43.96,66406.0,33.2281,33.319,33.2281,33.2963,66406.0
2016-09-15 12:05:00,43.96,44.14,43.96,44.12,73083.0,33.2963,33.4326,33.2963,33.4174,73083.0
2016-09-15 12:10:00,44.11,44.11,43.99,44.01,77518.0,33.4099,33.4099,33.319,33.3341,77518.0
2016-09-15 12:15:00,44.01,44.1,43.94,44.07,35602.0,33.3341,33.4023,33.2811,33.3796,35602.0
2016-09-15 12:20:00,44.09,44.14,44.06,44.07,35503.0,33.3947,33.4326,33.372,33.3796,35503.0
2016-09-15 12:25:00,44.07,44.1,43.87,43.91,63652.0,33.3796,33.4023,33.2281,33.2584,63652.0
2016-09-15 12:30:00,43.92,43.95,43.79,43.8,42870.0,33.266,33.2887,33.1675,33.1751,42870.0
2016-09-15 12:35:00,43.79,43.85,43.77,43.81,30795.0,33.1675,33.2129,33.1523,33.1826,30795.0
2016-09-15 12:40:00,43.82,43.86,43.69,43.71,35566.0,33.1902,33.2205,33.0918,33.1069,35566.0
2016-09-15 12:45:00,43.71,43.77,43.69,43.75,26846.0,33.1069,33.1523,33.0918,33.1372,26846.0
2016-09-15 12:50:00,43.72,43.74,43.7,43.71,27158.0,33.1145,33.1296,33.0993,33.1069,27158.0
2016-09-15 12:55:00,43.71,43.73,43.6,43.61,42773.0,33.1069,33.122,33.0236,33.0312,42773.0
2016-09-15 13:00:00,43.61,43.7,43.59,43.69,55747.0,33.0312,33.0993,33.016,33.0918,55747.0
2016-09-15 13:05:00,43.69,43.7,43.61,43.64,31876.0,33.0918,33.0993,33.0312,33.0539,31876.0
2016-09-15 13:10:00,43.64,43.65,43.45,43.49,72362.0,33.0539,33.0615,32.91,32.9403,72362.0
2016-09-15 13:15:00,43.49,43.68,43.46,43.65,41923.0,32.9403,33.0842,32.9175,33.0615,41923.0
2016-09-15 13:20:00,43.65,43.67,43.6,43.65,36779.0,33.0615,33.0766,33.0236,33.0615,36779.0
2016-09-15 13:25:00,43.65,43.74,43.62,43.65,83511.0,33.0615,33.1296,33.0387,33.0615,83511.0
2016-09-15 13:30:00,43.65,43.66,43.58,43.64,83149.0,33.0615,33.069,33.0084,33.0539,83149.0
2016-09-15 13:35:00,43.64,43.64,43.56,43.59,47709.0,33.0539,33.0539,32.9933,33.016,47709.0
2016-09-15 13:40:00,43.59,43.79,43.57,43.72,59566.0,33.016,33.1675,33.0009,33.1145,59566.0
2016-09-15 13:45:00,43.72,43.74,43.66,43.71,55024.0,33.1145,33.1296,33.069,33.1069,55024.0
2016-09-15 13:50:00,43.71,43.75,43.68,43.73,81216.0,33.1069,33.1372,33.0842,33.122,81216.0
2016-09-15 13:55:00,43.73,43.78,43.7,43.76,104438.0,33.122,33.1599,33.0993,33.1448,104438.0
2016-09-15 14:00:00,43.77,43.87,43.75,43.77,40895.0,33.1523,33.2281,33.1372,33.1523,40895.0
2016-09-15 14:05:00,43.78,43.79,43.65,43.68,92024.0,33.1599,33.1675,33.0615,33.0842,92024.0
2016-09-15 14:10:00,43.69,43.71,43.65,43.67,32682.0,33.0918,33.1069,33.0615,33.0766,32682.0
2016-09-15 14:15:00,43.67,43.72,43.66,43.67,61757.0,33.0766,33.1145,33.069,33.0766,61757.0
2016-09-15 14:20:00,43.67,43.67,43.59,43.62,69515.0,33.0766,33.0766,33.016,33.0387,69515.0
2016-09-15 14:25:00,43.62,43.67,43.6,43.63,142983.0,33.0387,33.0766,33.0236,33.0463,142983.0
2016-09-15 14:30:00,43.64,43.82,43.6,43.82,152962.0,33.0539,33.1902,33.0236,33.1902,152962.0
2016-09-15 14:35:00,43.82,43.83,43.72,43.82,82339.0,33.1902,33.1978,33.1145,33.1902,82339.0
2016-09-15 14:40:00,43.82,43.87,43.8,43.82,45163.0,33.1902,33.2281,33.1751,33.1902,45163.0
2016-09-15 14:45:00,43.83,43.84,43.75,43.81,34970.0,33.1978,33.2054,33.1372,33.1826,34970.0
2016-09-15 14:50:00,43.81,43.82,43.73,43.75,30704.0,33.1826,33.1902,33.122,33.1372,30704.0
2016-09-15 14:55:00,43.75,43.89,43.74,43.88,37311.0,33.1372,33.2432,33.1296,33.2357,37311.0
2016-09-15 15:00:00,43.88,43.89,43.85,43.89,32866.0,33.2357,33.2432,33.2129,33.2432,32866.0
2016-09-15 15:05:00,43.89,43.89,43.8,43.8,74801.0,33.2432,33.2432,33.1751,33.1751,74801.0
2016-09-15 15:10:00,43.8,43.81,43.71,43.72,52451.0,33.1751,33.1826,33.1069,33.1145,52451.0
2016-09-15 15:15:00,43.72,43.73,43.44,43.45,171974.0,33.1145,33.122,32.9024,32.91,171974.0
2016-09-15 15:20:00,43.45,43.52,43.44,43.49,99105.0,32.91,32.963,32.9024,32.9403,99105.0
2016-09-15 15:25:00,43.49,43.52,43.46,43.49,79945.0,32.9403,32.963,32.9175,32.9403,79945.0
2016-09-15 15:30:00,43.48,43.6,43.43,43.55,124955.0,32.9327,33.0236,32.8948,32.9857,124955.0
2016-09-15 15:35:00,43.55,43.65,43.55,43.63,68045.0,32.9857,33.0615,32.9857,33.0463,68045.0
2016-09-15 15:40:00,43.63,43.65,43.57,43.64,80018.0,33.0463,33.0615,33.0009,33.0539,80018.0
2016-09-15 15:45:00,43.65,43.67,43.57,43.65,105063.0,33.0615,33.0766,33.0009,33.0615,105063.0
2016-09-15 15:50:00,43.65,43.71,43.62,43.71,274391.0,33.0615,33.1069,33.0387,33.1069,274391.0
2016-09-15 15:55:00,43.7,43.76,43.7,43.74,317728.0,33.0993,33.1448,33.0993,33.1296,317728.0
2016-09-16 09:30:00,43.09,43.36,42.93,43.22,597082.0,32.6373,32.8418,32.5161,32.7358,597082.0
2016-09-16 09:35:00,43.15,43.21,42.43,42.6,275401.0,32.6827,32.7282,32.1374,32.2662,275401.0
2016-09-16 09:40:00,42.61,42.91,42.6,42.81,97779.0,32.2737,32.501,32.2662,32.4252,97779.0
2016-09-16 09:45:00,42.85,43.57,42.85,43.31,213587.0,32.4555,33.0009,32.4555,32.8039,213587.0
2016-09-16 09:50:00,43.33,43.53,43.33,43.5,60151.0,32.8191,32.9706,32.8191,32.9478,60151.0
2016-09-16 09:55:00,43.51,43.68,43.34,43.55,61274.0,32.9554,33.0842,32.8267,32.9857,61274.0
2016-09-16 10:00:00,43.55,43.55,43.29,43.32,53597.0,32.9857,32.9857,32.7888,32.8115,53597.0
2016-09-16 10:05:00,43.31,43.36,43.04,43.11,69493.0,32.8039,32.8418,32.5994,32.6524,69493.0
2016-09-16 10:10:00,43.11,43.11,42.93,43.02,68438.0,32.6524,32.6524,32.5161,32.5843,68438.0
2016-09-16 10:15:00,43.0,43.13,42.98,43.08,43545.0,32.5691,32.6676,32.554,32.6297,43545.0
2016-09-16 10:20:00,43.09,43.31,43.0,43.3,83992.0,32.6373,32.8039,32.5691,32.7964,83992.0
2016-09-16 10:25:00,43.3,43.43,43.14,43.39,58515.0,32.7964,32.8948,32.6752,32.8645,58515.0
2016-09-16 10:30:00,43.41,43.48,43.31,43.39,36632.0,32.8797,32.9327,32.8039,32.8645,36632.0
2016-09-16 10:35:00,43.4,43.6,43.34,43.59,30430.0,32.8721,33.0236,32.8267,33.016,30430.0
2016-09-16 10:40:00,43.59,43.67,43.53,43.61,64048.0,33.016,33.0766,32.9706,33.0312,64048.0
2016-09-16 10:45:00,43.61,43.71,43.51,43.52,117448.0,33.0312,33.1069,32.9554,32.963,117448.0
2016-09-16 10:50:00,43.51,43.66,43.49,43.63,27388.0,32.9554,33.069,32.9403,33.0463,27388.0
2016-09-16 10:55:00,43.62,43.69,43.53,43.53,60229.0,33.0387,33.0918,32.9706,32.9706,60229.0
2016-09-16 11:00:00,43.52,43.63,43.52,43.6,93520.0,32.963,33.0463,32.963,33.0236,93520.0
2016-09-16 11:05:00,43.6,43.73,43.51,43.63,127105.0,33.0236,33.122,32.9554,33.0463,127105.0
2016-09-16 11:10:00,43.63,43.78,43.56,43.74,49599.0,33.0463,33.1599,32.9933,33.1296,49599.0
2016-09-16 11:15:00,43.74,43.85,43.74,43.83,79929.0,33.1296,33.2129,33.1296,33.1978,79929.0
2016-09-16 11:20:00,43.83,43.83,43.63,43.67,43487.0,33.1978,33.1978,33.0463,33.0766,43487.0
2016-09-16 11:25:00,43.67,43.67,43.53,43.67,61783.0,33.0766,33.0766,32.9706,33.0766,61783.0
2016-09-16 11:30:00,43.68,43.68,43.57,43.61,39161.0,33.0842,33.0842,33.0009,33.0312,39161.0
2016-09-16 11:35:00,43.59,43.72,43.58,43.66,36141.0,33.016,33.1145,33.0084,33.069,36141.0
2016-09-16 11:40:00,43.65,43.72,43.58,43.71,33690.0,33.0615,33.1145,33.0084,33.1069,33690.0
2016-09-16 11:45:00,43.71,43.72,43.64,43.65,37937.0,33.1069,33.1145,33.0539,33.0615,37937.0
2016-09-16 11:50:00,43.63,43.71,43.62,43.69,25789.0,33.0463,33.1069,33.0387,33.0918,25789.0
2016-09-16 11:55:00,43.67,43.69,43.61,43.68,24692.0,33.0766,33.0918,33.0312,33.0842,24692.0
2016-09-16 12:00:00,43.69,43.74,43.67,43.69,27895.0,33.0918,33.1296,33.0766,33.0918,27895.0
2016-09-16 12:05:00,43.68,43.79,43.65,43.78,30223.0,33.0842,33.1675,33.0615,33.1599,30223.0
2016-09-16 12:10:00,43.77,43.78,43.66,43.66,32501.0,33.1523,33.1599,33.069,33.069,32501.0
2016-09-16 12:15:00,43.65,43.69,43.59,43.67,25636.0,33.0615,33.0918,33.016,33.0766,25636.0
2016-09-16 12:20:00,43.68,43.78,43.61,43.77,44928.0,33.0842,33.1599,33.0312,33.1523,44928.0
2016-09-16 12:25:00,43.77,43.77,43.67,43.73,29942.0,33.1523,33.1523,33.0766,33.122,29942.0
2016-09-16 12:30:00,43.73,43.75,43.57,43.61,56152.0,33.122,33.1372,33.0009,33.0312,56152.0
2016-09-16 12:35:00,43.61,43.66,43.55,43.58,42710.0,33.0312,33.069,32.9857,33.0084,42710.0
2016-09-16 12:40:00,43.59,43.73,43.55,43.7,28165.0,33.016,33.122,32.9857,33.0993,28165.0
2016-09-16 12:45:00,43.7,43.7,43.59,43.62,22784.0,33.0993,33.0993,33.016,33.0387,22784.0
2016-09-16 12:50:00,43.62,43.69,43.55,43.66,43797.0,33.0387,33.0918,32.9857,33.069,43797.0
2016-09-16 12:55:00,43.66,43.69,43.62,43.65,23594.0,33.069,33.0918,33.0387,33.0615,23594.0
2016-09-16 13:00:00,43.65,43.69,43.61,43.61,29389.0,33.0615,33.0918,33.0312,33.0312,29389.0
2016-09-16 13:05:00,43.6,43.61,43.54,43.6,28253.0,33.0236,33.0312,32.9781,33.0236,28253.0
2016-09-16 13:10:00,43.6,43.61,43.53,43.59,41037.0,33.0236,33.0312,32.9706,33.016,41037.0
2016-09-16 13:15:00,43.59,43.66,43.58,43.58,24519.0,33.016,33.069,33.0084,33.0084,24519.0
2016-09-16 13:20:00,43.57,43.65,43.56,43.61,32699.0,33.0009,33.0615,32.9933,33.0312,32699.0
2016-09-16 13:25:00,43.6,43.63,43.59,43.59,19880.0,33.0236,33.0463,33.016,33.016,19880.0
2016-09-16 13:30:00,43.59,43.6,43.52,43.55,76471.0,33.016,33.0236,32.963,32.9857,76471.0
2016-09-16 13:35:00,43.55,43.6,43.53,43.58,23839.0,32.9857,33.0236,32.9706,33.0084,23839.0
2016-09-16 13:40:00,43.58,43.61,43.44,43.45,40587.0,33.0084,33.0312,32.9024,32.91,40587.0
2016-09-16 13:45:00,43.44,43.49,43.42,43.48,26326.0,32.9024,32.9403,32.8872,32.9327,26326.0
2016-09-16 13:50:00,43.49,43.5,43.41,43.49,34889.0,32.9403,32.9478,32.8797,32.9403,34889.0
2016-09-16 13:55:00,43.49,43.5,43.4,43.42,45371.0,32.9403,32.9478,32.8721,32.8872,45371.0
2016-09-16 14:00:00,43.42,43.48,43.33,43.47,70507.0,32.8872,32.9327,32.8191,32.9251,70507.0
2016-09-16 14:05:00,43.47,43.6,43.46,43.59,49041.0,32.9251,33.0236,32.9175,33.016,49041.0
2016-09-16 14:10:00,43.6,43.65,43.54,43.65,104278.0,33.0236,33.0615,32.9781,33.0615,104278.0
2016-09-16 14:15:00,43.66,43.66,43.6,43.66,24946.0,33.069,33.069,33.0236,33.069,24946.0
2016-09-16 14:20:00,43.66,43.71,43.63,43.65,40534.0,33.069,33.1069,33.0463,33.0615,40534.0
2016-09-16 14:25:00,43.64,43.74,43.61,43.7,31359.0,33.0539,33.1296,33.0312,33.0993,31359.0
2016-09-16 14:30:00,43.71,43.77,43.69,43.72,36895.0,33.1069,33.1523,33.0918,33.1145,36895.0
2016-09-16 14:35:00,43.72,43.76,43.68,43.7,30306.0,33.1145,33.1448,33.0842,33.0993,30306.0
2016-09-16 14:40:00,43.69,43.71,43.65,43.68,109050.0,33.0918,33.1069,33.0615,33.0842,109050.0
2016-09-16 14:45:00,43.68,43.68,43.49,43.49,86403.0,33.0842,33.0842,32.9403,32.9403,86403.0
2016-09-16 14:50:00,43.51,43.52,43.42,43.44,74006.0,32.9554,32.963,32.8872,32.9024,74006.0
2016-09-16 14:55:00,43.45,43.45,43.33,43.38,56413.0,32.91,32.91,32.8191,32.857,56413.0
2016-09-16 15:00:00,43.38,43.45,43.37,43.38,60903.0,32.857,32.91,32.8494,32.857,60903.0
2016-09-16 15:05:00,43.38,43.49,43.37,43.45,59618.0,32.857,32.9403,32.8494,32.91,59618.0
2016-09-16 15:10:00,43.45,43.53,43.38,43.51,77272.0,32.91,32.9706,32.857,32.9554,77272.0
2016-09-16 15:15:00,43.5,43.51,43.42,43.49,58580.0,32.9478,32.9554,32.8872,32.9403,58580.0
2016-09-16 15:20:00,43.49,43.6,43.48,43.55,62166.0,32.9403,33.0236,32.9327,32.9857,62166.0
2016-09-16 15:25:00,43.54,43.6,43.5,43.5,48563.0,32.9781,33.0236,32.9478,32.9478,48563.0
2016-09-16 15:30:00,43.5,43.63,43.5,43.58,121410.0,32.9478,33.0463,32.9478,33.0084,121410.0
2016-09-16 15:35:00,43.58,43.6,43.53,43.57,100387.0,33.0084,33.0236,32.9706,33.0009,100387.0
2016-09-16 15:40:00,43.57,43.6,43.54,43.58,124320.0,33.0009,33.0236,32.9781,33.0084,124320.0
2016-09-16 15:45:00,43.59,43.73,43.58,43.71,171448.0,33.016,33.122,33.0084,33.1069,171448.0
2016-09-16 15:50:00,43.71,43.76,43.7,43.72,165520.0,33.1069,33.1448,33.0993,33.1145,165520.0
2016-09-16 15:55:00,43.71,43.72,43.62,43.63,407230.0,33.1069,33.1145,33.0387,33.0463,407230.0
2016-09-19 09:30:00,43.96,43.99,43.52,43.54,58999.0,33.2963,33.319,32.963,32.9781,58999.0
2016-09-19 09:35:00,43.61,43.8,43.57,43.71,42553.0,33.0312,33.1751,33.0009,33.1069,42553.0
2016-09-19 09:40:00,43.69,43.74,43.53,43.57,84704.0,33.0918,33.1296,32.9706,33.0009,84704.0
2016-09-19 09:45:00,43.59,43.81,43.58,43.81,42051.0,33.016,33.1826,33.0084,33.1826,42051.0
2016-09-19 09:50:00,43.83,43.94,43.79,43.87,68798.0,33.1978,33.2811,33.1675,33.2281,68798.0
2016-09-19 09:55:00,43.88,44.09,43.88,44.06,54298.0,33.2357,33.3947,33.2357,33.372,54298.0
2016-09-19 10:00:00,44.06,44.06,43.81,43.88,60400.0,33.372,33.372,33.1826,33.2357,60400.0
2016-09-19 10:05:00,43.88,44.03,43.85,44.01,40489.0,33.2357,33.3493,33.2129,33.3341,40489.0
2016-09-19 10:10:00,44.02,44.08,43.98,44.0,54693.0,33.3417,33.3871,33.3114,33.3266,54693.0
2016-09-19 10:15:00,44.0,44.06,43.96,44.02,117037.0,33.3266,33.372,33.2963,33.3417,117037.0
2016-09-19 10:20:00,44.02,44.16,43.98,44.14,91191.0,33.3417,33.4477,33.3114,33.4326,91191.0
2016-09-19 10:25:00,44.14,44.19,44.08,44.1,46706.0,33.4326,33.4705,33.3871,33.4023,46706.0
2016-09-19 10:30:00,44.11,44.11,43.98,44.01,107539.0,33.4099,33.4099,33.3114,33.3341,107539.0
2016-09-19 10:35:00,44.01,44.04,43.95,43.99,72219.0,33.3341,33.3568,33.2887,33.319,72219.0
2016-09-19 10:40:00,44.0,44.05,43.98,44.02,111994.0,33.3266,33.3644,33.3114,33.3417,111994.0
2016-09-19 10:45:00,44.02,44.16,43.98,44.14,127361.0,33.3417,33.4477,33.3114,33.4326,127361.0
2016-09-19 10:50:00,44.15,44.31,44.15,44.31,62001.0,33.4402,33.5614,33.4402,33.5614,62001.0
2016-09-19 10:55:00,44.32,44.49,44.32,44.47,98854.0,33.5689,33.6977,33.5689,33.6825,98854.0
2016-09-19 11:00:00,44.48,44.55,44.45,44.55,94735.0,33.6901,33.7431,33.6674,33.7431,94735.0
2016-09-19 11:05:00,44.56,44.56,44.47,44.49,52655.0,33.7507,33.7507,33.6825,33.6977,52655.0
2016-09-19 11:10:00,44.48,44.49,44.41,44.44,37369.0,33.6901,33.6977,33.6371,33.6598,37369.0
2016-09-19 11:15:00,44.45,44.5,44.4,44.48,35769.0,33.6674,33.7053,33.6295,33.6901,35769.0
2016-09-19 11:20:00,44.48,44.5,44.41,44.45,26827.0,33.6901,33.7053,33.6371,33.6674,26827.0
2016-09-19 11:25:00,44.45,44.55,44.45,44.55,108983.0,33.6674,33.7431,33.6674,33.7431,108983.0
2016-09-19 11:30:00,44.55,44.56,44.47,44.5,67038.0,33.7431,33.7507,33.6825,33.7053,67038.0
2016-09-19 11:35:00,44.51,44.56,44.49,44.52,49069.0,33.7128,33.7507,33.6977,33.7204,49069.0
2016-09-19 11:40:00,44.51,44.51,44.39,44.4,29822.0,33.7128,33.7128,33.6219,33.6295,29822.0
2016-09-19 11:45:00,44.39,44.48,44.38,44.43,35791.0,33.6219,33.6901,33.6144,33.6522,35791.0
2016-09-19 11:50:00,44.43,44.45,44.36,44.44,26904.0,33.6522,33.6674,33.5992,33.6598,26904.0
2016-09-19 11:55:00,44.44,44.44,44.37,44.42,114201.0,33.6598,33.6598,33.6068,33.6447,114201.0
2016-09-19 12:00:00,44.41,44.41,44.32,44.34,64771.0,33.6371,33.6371,33.5689,33.5841,64771.0
2016-09-19 12:05:00,44.33,44.34,44.19,44.19,37795.0,33.5765,33.5841,33.4705,33.4705,37795.0
2016-09-19 12:10:00,44.19,44.2,44.03,44.04,45381.0,33.4705,33.478,33.3493,33.3568,45381.0
2016-09-19 12:15:00,44.03,44.06,43.87,43.9,64014.0,33.3493,33.372,33.2281,33.2508,64014.0
2016-09-19 12:20:00,43.9,43.92,43.86,43.87,44797.0,33.2508,33.266,33.2205,33.2281,44797.0
2016-09-19 12:25:00,43.86,43.88,43.82,43.83,46748.0,33.2205,33.2357,33.1902,33.1978,46748.0
2016-09-19 12:30:00,43.84,43.84,43.75,43.76,50327.0,33.2054,33.2054,33.1372,33.1448,50327.0
2016-09-19 12:35:00,43.76,43.79,43.74,43.76,61713.0,33.1448,33.1675,33.1296,33.1448,61713.0
2016-09-19 12:40:00,43.76,43.78,43.72,43.74,58787.0,33.1448,33.1599,33.1145,33.1296,58787.0
2016-09-19 12:45:00,43.73,43.75,43.68,43.69,55178.0,33.122,33.1372,33.0842,33.0918,55178.0
2016-09-19 12:50:00,43.7,43.75,43.69,43.75,54454.0,33.0993,33.1372,33.0918,33.1372,54454.0
2016-09-19 12:55:00,43.75,43.75,43.59,43.59,57250.0,33.1372,33.1372,33.016,33.016,57250.0
2016-09-19 13:00:00,43.6,43.62,43.48,43.49,53190.0,33.0236,33.0387,32.9327,32.9403,53190.0
2016-09-19 13:05:00,43.48,43.54,43.48,43.51,47057.0,32.9327,32.9781,32.9327,32.9554,47057.0
2016-09-19 13:10:00,43.51,43.54,43.5,43.52,47907.0,32.9554,32.9781,32.9478,32.963,47907.0
2016-09-19 13:15:00,43.52,43.6,43.52,43.54,55331.0,32.963,33.0236,32.963,32.9781,55331.0
2016-09-19 13:20:00,43.54,43.55,43.51,43.51,49504.0,32.9781,32.9857,32.9554,32.9554,49504.0
2016-09-19 13:25:00,43.52,43.59,43.49,43.54,43933.0,32.963,33.016,32.9403,32.9781,43933.0
2016-09-19 13:30:00,43.55,43.56,43.45,43.45,39913.0,32.9857,32.9933,32.91,32.91,39913.0
2016-09-19 13:35:00,43.45,43.51,43.4,43.5,31621.0,32.91,32.9554,32.8721,32.9478,31621.0
2016-09-19 13:40:00,43.51,43.62,43.51,43.61,21245.0,32.9554,33.0387,32.9554,33.0312,21245.0
2016-09-19 13:45:00,43.61,43.71,43.61,43.71,22924.0,33.0312,33.1069,33.0312,33.1069,22924.0
2016-09-19 13:50:00,43.72,43.8,43.72,43.8,29874.0,33.1145,33.1751,33.1145,33.1751,29874.0
2016-09-19 13:55:00,43.81,43.9,43.8,43.9,36948.0,33.1826,33.2508,33.1751,33.2508,36948.0
2016-09-19 14:00:00,43.9,44.0,43.87,43.97,58868.0,33.2508,33.3266,33.2281,33.3038,58868.0
2016-09-19 14:05:00,43.97,43.97,43.87,43.96,45187.0,33.3038,33.3038,33.2281,33.2963,45187.0
2016-09-19 14:10:00,43.96,44.03,43.92,44.02,50181.0,33.2963,33.3493,33.266,33.3417,50181.0
2016-09-19 14:15:00,44.02,44.02,43.99,44.0,43460.0,33.3417,33.3417,33.319,33.3266,43460.0
2016-09-19 14:20:00,44.0,44.01,43.95,44.0,59419.0,33.3266,33.3341,33.2887,33.3266,59419.0
2016-09-19 14:25:00,44.0,44.04,43.98,44.03,43619.0,33.3266,33.3568,33.3114,33.3493,43619.0
2016-09-19 14:30:00,44.03,44.04,43.92,43.93,91897.0,33.3493,33.3568,33.266,33.2735,91897.0
2016-09-19 14:35:00,43.93,43.96,43.86,43.86,35279.0,33.2735,33.2963,33.2205,33.2205,35279.0
2016-09-19 14:40:00,43.88,43.9,43.82,43.82,39454.0,33.2357,33.2508,33.1902,33.1902,39454.0
2016-09-19 14:45:00,43.82,44.01,43.82,43.95,87057.0,33.1902,33.3341,33.1902,33.2887,87057.0
2016-09-19 14:50:00,43.95,44.02,43.95,44.0,48318.0,33.2887,33.3417,33.2887,33.3266,48318.0
2016-09-19 14:55:00,44.0,44.01,43.95,44.0,41283.0,33.3266,33.3341,33.2887,33.3266,41283.0
2016-09-19 15:00:00,44.0,44.02,43.98,44.0,73437.0,33.3266,33.3417,33.3114,33.3266,73437.0
2016-09-19 15:05:00,44.0,44.01,43.96,43.98,26128.0,33.3266,33.3341,33.2963,33.3114,26128.0
2016-09-19 15:10:00,43.97,44.01,43.96,43.99,46661.0,33.3038,33.3341,33.2963,33.319,46661.0
2016-09-19 15:15:00,43.99,43.99,43.86,43.92,42011.0,33.319,33.319,33.2205,33.266,42011.0
2016-09-19 15:20:00,43.91,43.98,43.91,43.96,59980.0,33.2584,33.3114,33.2584,33.2963,59980.0
2016-09-19 15:25:00,43.96,44.01,43.91,43.92,45320.0,33.2963,33.3341,33.2584,33.266,45320.0
2016-09-19 15:30:00,43.92,43.95,43.82,43.88,60950.0,33.266,33.2887,33.1902,33.2357,60950.0
2016-09-19 15:35:00,43.87,43.94,43.86,43.94,70946.0,33.2281,33.2811,33.2205,33.2811,70946.0
2016-09-19 15:40:00,43.93,43.96,43.89,43.94,96726.0,33.2735,33.2963,33.2432,33.2811,96726.0
2016-09-19 15:45:00,43.94,43.97,43.87,43.88,122820.0,33.2811,33.3038,33.2281,33.2357,122820.0
2016-09-19 15:50:00,43.88,43.89,43.81,43.89,161348.0,33.2357,33.2432,33.1826,33.2432,161348.0
2016-09-19 15:55:00,43.88,43.91,43.72,43.74,421747.0,33.2357,33.2584,33.1145,33.1296,421747.0
2016-09-20 09:30:00,43.74,43.94,43.14,43.2,71363.0,33.1296,33.2811,32.6752,32.7206,71363.0
2016-09-20 09:35:00,43.2,43.32,43.11,43.22,42526.0,32.7206,32.8115,32.6524,32.7358,42526.0
2016-09-20 09:40:00,43.25,43.48,43.25,43.4,61325.0,32.7585,32.9327,32.7585,32.8721,61325.0
2016-09-20 09:45:00,43.44,43.69,43.42,43.65,32989.0,32.9024,33.0918,32.8872,33.0615,32989.0
2016-09-20 09:50:00,43.66,43.71,43.42,43.42,155156.0,33.069,33.1069,32.8872,32.8872,155156.0
2016-09-20 09:55:00,43.44,43.45,43.21,43.31,53969.0,32.9024,32.91,32.7282,32.8039,53969.0
2016-09-20 10:00:00,43.29,43.37,43.17,43.22,51812.0,32.7888,32.8494,32.6979,32.7358,51812.0
2016-09-20 10:05:00,43.22,43.25,43.11,43.14,41087.0,32.7358,32.7585,32.6524,32.6752,41087.0
2016-09-20 10:10:00,43.14,43.18,43.01,43.11,55129.0,32.6752,32.7055,32.5767,32.6524,55129.0
2016-09-20 10:15:00,43.1,43.18,43.04,43.17,36705.0,32.6449,32.7055,32.5994,32.6979,36705.0
2016-09-20 10:20:00,43.18,43.23,43.11,43.15,30028.0,32.7055,32.7433,32.6524,32.6827,30028.0
2016-09-20 10:25:00,43.15,43.21,43.12,43.17,56156.0,32.6827,32.7282,32.66,32.6979,56156.0
2016-09-20 10:30:00,43.17,43.22,43.09,43.1,44682.0,32.6979,32.7358,32.6373,32.6449,44682.0
2016-09-20 10:35:00,43.11,43.19,43.1,43.14,32201.0,32.6524,32.713,32.6449,32.6752,32201.0
2016-09-20 10:40:00,43.13,43.15,42.98,43.0,45481.0,32.6676,32.6827,32.554,32.5691,45481.0
2016-09-20 10:45:00,42.99,43.01,42.93,43.0,83940.0,32.5616,32.5767,32.5161,32.5691,83940.0
2016-09-20 10:50:00,43.0,43.02,42.92,42.98,66826.0,32.5691,32.5843,32.5085,32.554,66826.0
2016-09-20 10:55:00,42.97,43.01,42.95,42.98,32112.0,32.5464,32.5767,32.5313,32.554,32112.0
2016-09-20 11:00:00,42.99,43.0,42.98,42.99,29530.0,32.5616,32.5691,32.554,32.5616,29530.0
2016-09-20 11:05:00,43.0,43.13,42.99,43.11,72886.0,32.5691,32.6676,32.5616,32.6524,72886.0
2016-09-20 11:10:00,43.11,43.19,43.1,43.18,25088.0,32.6524,32.713,32.6449,32.7055,25088.0
2016-09-20 11:15:00,43.18,43.33,43.18,43.33,47228.0,32.7055,32.8191,32.7055,32.8191,47228.0
2016-09-20 11:20:00,43.34,43.38,43.32,43.33,44152.0,32.8267,32.857,32.8115,32.8191,44152.0
2016-09-20 11:25:00,43.34,43.4,43.33,43.35,29182.0,32.8267,32.8721,32.8191,32.8342,29182.0
2016-09-20 11:30:00,43.36,43.47,43.36,43.45,35275.0,32.8418,32.9251,32.8418,32.91,35275.0
2016-09-20 11:35:00,43.46,43.47,43.33,43.34,31323.0,32.9175,32.9251,32.8191,32.8267,31323.0
2016-09-20 11:40:00,43.34,43.35,43.27,43.32,96420.0,32.8267,32.8342,32.7736,32.8115,96420.0
2016-09-20 11:45:00,43.33,43.35,43.3,43.34,66480.0,32.8191,32.8342,32.7964,32.8267,66480.0
2016-09-20 11:50:00,43.34,43.35,43.31,43.31,28612.0,32.8267,32.8342,32.8039,32.8039,28612.0
2016-09-20 11:55:00,43.31,43.36,43.27,43.29,44855.0,32.8039,32.8418,32.7736,32.7888,44855.0
2016-09-20 12:00:00,43.28,43.37,43.26,43.35,42413.0,32.7812,32.8494,32.7661,32.8342,42413.0
2016-09-20 12:05:00,43.34,43.35,43.29,43.32,22915.0,32.8267,32.8342,32.7888,32.8115,22915.0
2016-09-20 12:10:00,43.31,43.31,43.23,43.25,32340.0,32.8039,32.8039,32.7433,32.7585,32340.0
2016-09-20 12:15:00,43.25,43.28,43.18,43.2,30781.0,32.7585,32.7812,32.7055,32.7206,30781.0
2016-09-20 12:20:00,43.21,43.24,43.2,43.23,19883.0,32.7282,32.7509,32.7206,32.7433,19883.0
2016-09-20 12:25:00,43.23,43.31,43.23,43.3,29347.0,32.7433,32.8039,32.7433,32.7964,29347.0
2016-09-20 12:30:00,43.31,43.32,43.24,43.25,18618.0,32.8039,32.8115,32.7509,32.7585,18618.0
2016-09-20 12:35:00,43.25,43.26,43.2,43.23,18634.0,32.7585,32.7661,32.7206,32.7433,18634.0
2016-09-20 12:40:00,43.23,43.24,43.18,43.18,15385.0,32.7433,32.7509,32.7055,32.7055,15385.0
2016-09-20 12:45:00,43.18,43.21,43.11,43.11,26138.0,32.7055,32.7282,32.6524,32.6524,26138.0
2016-09-20 12:50:00,43.11,43.15,43.09,43.12,21046.0,32.6524,32.6827,32.6373,32.66,21046.0
2016-09-20 12:55:00,43.13,43.14,43.02,43.03,19161.0,32.6676,32.6752,32.5843,32.5919,19161.0
2016-09-20 13:00:00,43.03,43.06,42.97,43.0,31617.0,32.5919,32.6146,32.5464,32.5691,31617.0
2016-09-20 13:05:00,43.0,43.08,42.99,43.08,18075.0,32.5691,32.6297,32.5616,32.6297,18075.0
2016-09-20 13:10:00,43.07,43.08,43.01,43.02,23689.0,32.6221,32.6297,32.5767,32.5843,23689.0
2016-09-20 13:15:00,43.02,43.11,43.01,43.08,73226.0,32.5843,32.6524,32.5767,32.6297,73226.0
2016-09-20 13:20:00,43.07,43.1,43.03,43.09,20847.0,32.6221,32.6449,32.5919,32.6373,20847.0
2016-09-20 13:25:00,43.1,43.12,43.07,43.08,19182.0,32.6449,32.66,32.6221,32.6297,19182.0
2016-09-20 13:30:00,43.08,43.11,43.04,43.1,21712.0,32.6297,32.6524,32.5994,32.6449,21712.0
2016-09-20 13:35:00,43.11,43.13,43.08,43.13,17377.0,32.6524,32.6676,32.6297,32.6676,17377.0
2016-09-20 13:40:00,43.13,43.16,43.08,43.11,24985.0,32.6676,32.6903,32.6297,32.6524,24985.0
2016-09-20 13:45:00,43.1,43.11,43.02,43.04,25941.0,32.6449,32.6524,32.5843,32.5994,25941.0
2016-09-20 13:50:00,43.04,43.07,43.04,43.05,18509.0,32.5994,32.6221,32.5994,32.607,18509.0
2016-09-20 13:55:00,43.05,43.15,43.05,43.13,36226.0,32.607,32.6827,32.607,32.6676,36226.0
2016-09-20 14:00:00,43.14,43.15,43.08,43.13,29929.0,32.6752,32.6827,32.6297,32.6676,29929.0
2016-09-20 14:05:00,43.14,43.16,43.1,43.1,28765.0,32.6752,32.6903,32.6449,32.6449,28765.0
2016-09-20 14:10:00,43.11,43.15,43.11,43.14,23573.0,32.6524,32.6827,32.6524,32.6752,23573.0
2016-09-20 14:15:00,43.14,43.16,43.14,43.16,23836.0,32.6752,32.6903,32.6752,32.6903,23836.0
2016-09-20 14:20:00,43.16,43.16,43.03,43.03,49034.0,32.6903,32.6903,32.5919,32.5919,49034.0
2016-09-20 14:25:00,43.04,43.08,43.01,43.01,38085.0,32.5994,32.6297,32.5767,32.5767,38085.0
2016-09-20 14:30:00,43.0,43.01,42.98,43.01,36679.0,32.5691,32.5767,32.554,32.5767,36679.0
2016-09-20 14:35:00,43.01,43.01,42.93,42.96,21336.0,32.5767,32.5767,32.5161,32.5388,21336.0
2016-09-20 14:40:00,42.96,42.98,42.91,42.91,21395.0,32.5388,32.554,32.501,32.501,21395.0
2016-09-20 14:45:00,42.91,42.96,42.89,42.95,31266.0,32.501,32.5388,32.4858,32.5313,31266.0
2016-09-20 14:50:00,42.95,42.95,42.89,42.89,92906.0,32.5313,32.5313,32.4858,32.4858,92906.0
2016-09-20 14:55:00,42.9,42.9,42.73,42.76,99639.0,32.4934,32.4934,32.3646,32.3873,99639.0
2016-09-20 15:00:00,42.77,42.85,42.7,42.72,85616.0,32.3949,32.4555,32.3419,32.3571,85616.0
2016-09-20 15:05:00,42.71,42.74,42.64,42.65,71622.0,32.3495,32.3722,32.2965,32.304,71622.0
2016-09-20 15:10:00,42.65,42.79,42.63,42.7,201018.0,32.304,32.4101,32.2889,32.3419,201018.0
2016-09-20 15:15:00,42.7,42.71,42.64,42.69,135133.0,32.3419,32.3495,32.2965,32.3343,135133.0
2016-09-20 15:20:00,42.68,42.71,42.64,42.66,79546.0,32.3268,32.3495,32.2965,32.3116,79546.0
2016-09-20 15:25:00,42.67,42.79,42.65,42.77,97180.0,32.3192,32.4101,32.304,32.3949,97180.0
2016-09-20 15:30:00,42.77,42.78,42.65,42.68,81083.0,32.3949,32.4025,32.304,32.3268,81083.0
2016-09-20 15:35:00,42.68,42.71,42.65,42.68,128438.0,32.3268,32.3495,32.304,32.3268,128438.0
2016-09-20 15:40:00,42.69,42.73,42.68,42.73,129045.0,32.3343,32.3646,32.3268,32.3646,129045.0
2016-09-20 15:45:00,42.72,42.73,42.63,42.66,175210.0,32.3571,32.3646,32.2889,32.3116,175210.0
2016-09-20 15:50:00,42.66,42.71,42.65,42.69,147773.0,32.3116,32.3495,32.304,32.3343,147773.0
2016-09-20 15:55:00,42.69,42.7,42.55,42.55,280444.0,32.3343,32.3419,32.2283,32.2283,280444.0
2016-09-21 09:30:00,42.92,43.17,42.78,42.89,60697.0,32.5085,32.6979,32.4025,32.4858,60697.0
2016-09-21 09:35:00,42.89,42.97,42.57,42.57,33611.0,32.4858,32.5464,32.2434,32.2434,33611.0
2016-09-21 09:40:00,42.59,42.84,42.59,42.7,28740.0,32.2586,32.4479,32.2586,32.3419,28740.0
2016-09-21 09:45:00,42.73,42.89,42.73,42.85,40551.0,32.3646,32.4858,32.3646,32.4555,40551.0
2016-09-21 09:50:00,42.85,43.0,42.85,42.94,42156.0,32.4555,32.5691,32.4555,32.5237,42156.0
2016-09-21 09:55:00,42.92,43.04,42.86,42.96,55476.0,32.5085,32.5994,32.4631,32.5388,55476.0
2016-09-21 10:00:00,42.96,43.0,42.87,42.94,54648.0,32.5388,32.5691,32.4707,32.5237,54648.0
2016-09-21 10:05:00,42.95,42.95,42.63,42.66,144236.0,32.5313,32.5313,32.2889,32.3116,144236.0
2016-09-21 10:10:00,42.7,42.9,42.69,42.86,77042.0,32.3419,32.4934,32.3343,32.4631,77042.0
2016-09-21 10:15:00,42.88,42.93,42.84,42.89,47995.0,32.4782,32.5161,32.4479,32.4858,47995.0
2016-09-21 10:20:00,42.9,43.01,42.9,42.95,53946.0,32.4934,32.5767,32.4934,32.5313,53946.0
2016-09-21 10:25:00,42.95,42.98,42.89,42.95,37071.0,32.5313,32.554,32.4858,32.5313,37071.0
2016-09-21 10:30:00,42.98,43.25,42.95,43.21,76347.0,32.554,32.7585,32.5313,32.7282,76347.0
2016-09-21 10:35:00,43.19,43.23,43.06,43.13,90615.0,32.713,32.7433,32.6146,32.6676,90615.0
2016-09-21 10:40:00,43.12,43.17,43.09,43.15,46943.0,32.66,32.6979,32.6373,32.6827,46943.0
2016-09-21 10:45:00,43.15,43.16,42.94,43.04,86685.0,32.6827,32.6903,32.5237,32.5994,86685.0
2016-09-21 10:50:00,43.04,43.05,42.84,42.85,39588.0,32.5994,32.607,32.4479,32.4555,39588.0
2016-09-21 10:55:00,42.87,42.88,42.8,42.84,35114.0,32.4707,32.4782,32.4176,32.4479,35114.0
2016-09-21 11:00:00,42.85,43.01,42.84,42.97,35265.0,32.4555,32.5767,32.4479,32.5464,35265.0
2016-09-21 11:05:00,43.0,43.01,42.91,42.91,38981.0,32.5691,32.5767,32.501,32.501,38981.0
2016-09-21 11:10:00,42.92,42.96,42.88,42.91,27707.0,32.5085,32.5388,32.4782,32.501,27707.0
2016-09-21 11:15:00,42.91,42.93,42.86,42.91,37609.0,32.501,32.5161,32.4631,32.501,37609.0
2016-09-21 11:20:00,42.91,42.96,42.82,42.84,47183.0,32.501,32.5388,32.4328,32.4479,47183.0
2016-09-21 11:25:00,42.86,42.93,42.85,42.91,26248.0,32.4631,32.5161,32.4555,32.501,26248.0
2016-09-21 11:30:00,42.92,42.94,42.81,42.85,32145.0,32.5085,32.5237,32.4252,32.4555,32145.0
2016-09-21 11:35:00,42.86,42.98,42.86,42.93,58310.0,32.4631,32.554,32.4631,32.5161,58310.0
2016-09-21 11:40:00,42.93,42.97,42.9,42.93,38166.0,32.5161,32.5464,32.4934,32.5161,38166.0
2016-09-21 11:45:00,42.94,43.06,42.94,43.06,37616.0,32.5237,32.6146,32.5237,32.6146,37616.0
2016-09-21 11:50:00,43.06,43.1,43.03,43.07,45316.0,32.6146,32.6449,32.5919,32.6221,45316.0
2016-09-21 11:55:00,43.06,43.12,43.04,43.06,42256.0,32.6146,32.66,32.5994,32.6146,42256.0
2016-09-21 12:00:00,43.06,43.13,43.04,43.08,30512.0,32.6146,32.6676,32.5994,32.6297,30512.0
2016-09-21 12:05:00,43.08,43.09,43.03,43.06,49663.0,32.6297,32.6373,32.5919,32.6146,49663.0
2016-09-21 12:10:00,43.06,43.07,43.0,43.02,26451.0,32.6146,32.6221,32.5691,32.5843,26451.0
2016-09-21 12:15:00,43.04,43.05,42.9,42.91,34935.0,32.5994,32.607,32.4934,32.501,34935.0
2016-09-21 12:20:00,42.92,42.94,42.77,42.77,53341.0,32.5085,32.5237,32.3949,32.3949,53341.0
2016-09-21 12:25:00,42.78,42.79,42.66,42.7,65981.0,32.4025,32.4101,32.3116,32.3419,65981.0
2016-09-21 12:30:00,42.7,42.77,42.67,42.69,70450.0,32.3419,32.3949,32.3192,32.3343,70450.0
2016-09-21 12:35:00,42.7,42.79,42.69,42.77,26944.0,32.3419,32.4101,32.3343,32.3949,26944.0
2016-09-21 12:40:00,42.77,42.77,42.7,42.75,23673.0,32.3949,32.3949,32.3419,32.3798,23673.0
2016-09-21 12:45:00,42.75,42.76,42.69,42.71,34305.0,32.3798,32.3873,32.3343,32.3495,34305.0
2016-09-21 12:50:00,42.71,42.82,42.71,42.8,59576.0,32.3495,32.4328,32.3495,32.4176,59576.0
2016-09-21 12:55:00,42.81,42.81,42.77,42.79,23582.0,32.4252,32.4252,32.3949,32.4101,23582.0
2016-09-21 13:00:00,42.79,42.84,42.79,42.83,54215.0,32.4101,32.4479,32.4101,32.4404,54215.0
2016-09-21 13:05:00,42.83,42.84,42.8,42.8,18251.0,32.4404,32.4479,32.4176,32.4176,18251.0
2016-09-21 13:10:00,42.82,42.83,42.79,42.81,17404.0,32.4328,32.4404,32.4101,32.4252,17404.0
2016-09-21 13:15:00,42.81,42.81,42.75,42.81,23793.0,32.4252,32.4252,32.3798,32.4252,23793.0
2016-09-21 13:20:00,42.81,42.81,42.76,42.79,17855.0,32.4252,32.4252,32.3873,32.4101,17855.0
2016-09-21 13:25:00,42.8,42.81,42.75,42.75,27447.0,32.4176,32.4252,32.3798,32.3798,27447.0
2016-09-21 13:30:00,42.74,42.74,42.67,42.68,34769.0,32.3722,32.3722,32.3192,32.3268,34769.0
2016-09-21 13:35:00,42.68,42.7,42.64,42.68,28297.0,32.3268,32.3419,32.2965,32.3268,28297.0
2016-09-21 13:40:00,42.69,42.71,42.67,42.69,32636.0,32.3343,32.3495,32.3192,32.3343,32636.0
2016-09-21 13:45:00,42.68,42.76,42.68,42.74,23059.0,32.3268,32.3873,32.3268,32.3722,23059.0
2016-09-21 13:50:00,42.74,42.77,42.73,42.76,14554.0,32.3722,32.3949,32.3646,32.3873,14554.0
2016-09-21 13:55:00,42.76,42.77,42.62,42.69,20756.0,32.3873,32.3949,32.2813,32.3343,20756.0
2016-09-21 14:00:00,42.69,42.9,42.62,42.77,54086.0,32.3343,32.4934,32.2813,32.3949,54086.0
2016-09-21 14:05:00,42.74,42.9,42.74,42.9,37652.0,32.3722,32.4934,32.3722,32.4934,37652.0
2016-09-21 14:10:00,42.9,43.03,42.89,42.9,59824.0,32.4934,32.5919,32.4858,32.4934,59824.0
2016-09-21 14:15:00,42.9,42.97,42.8,42.86,53172.0,32.4934,32.5464,32.4176,32.4631,53172.0
2016-09-21 14:20:00,42.86,42.95,42.83,42.87,40521.0,32.4631,32.5313,32.4404,32.4707,40521.0
2016-09-21 14:25:00,42.87,42.9,42.78,42.81,27379.0,32.4707,32.4934,32.4025,32.4252,27379.0
2016-09-21 14:30:00,42.8,42.85,42.77,42.78,55381.0,32.4176,32.4555,32.3949,32.4025,55381.0
2016-09-21 14:35:00,42.78,42.9,42.76,42.89,93406.0,32.4025,32.4934,32.3873,32.4858,93406.0
2016-09-21 14:40:00,42.86,42.91,42.84,42.86,50833.0,32.4631,32.501,32.4479,32.4631,50833.0
2016-09-21 14:45:00,42.86,42.9,42.76,42.83,43990.0,32.4631,32.4934,32.3873,32.4404,43990.0
2016-09-21 14:50:00,42.83,42.9,42.83,42.86,28026.0,32.4404,32.4934,32.4404,32.4631,28026.0
2016-09-21 14:55:00,42.87,42.98,42.86,42.97,30669.0,32.4707,32.554,32.4631,32.5464,30669.0
2016-09-21 15:00:00,42.95,43.01,42.92,42.99,34963.0,32.5313,32.5767,32.5085,32.5616,34963.0
2016-09-21 15:05:00,43.02,43.05,43.0,43.05,27733.0,32.5843,32.607,32.5691,32.607,27733.0
2016-09-21 15:10:00,43.05,43.16,43.04,43.15,31714.0,32.607,32.6903,32.5994,32.6827,31714.0
2016-09-21 15:15:00,43.15,43.2,43.11,43.18,47205.0,32.6827,32.7206,32.6524,32.7055,47205.0
2016-09-21 15:20:00,43.18,43.18,43.1,43.1,58602.0,32.7055,32.7055,32.6449,32.6449,58602.0
2016-09-21 15:25:00,43.1,43.13,43.07,43.08,57571.0,32.6449,32.6676,32.6221,32.6297,57571.0
2016-09-21 15:30:00,43.08,43.17,43.08,43.15,68425.0,32.6297,32.6979,32.6297,32.6827,68425.0
2016-09-21 15:35:00,43.15,43.18,43.11,43.15,58565.0,32.6827,32.7055,32.6524,32.6827,58565.0
2016-09-21 15:40:00,43.15,43.23,43.15,43.21,67242.0,32.6827,32.7433,32.6827,32.7282,67242.0
2016-09-21 15:45:00,43.22,43.27,43.2,43.25,126542.0,32.7358,32.7736,32.7206,32.7585,126542.0
2016-09-21 15:50:00,43.25,43.25,43.17,43.18,118653.0,32.7585,32.7585,32.6979,32.7055,118653.0
2016-09-21 15:55:00,43.18,43.21,43.16,43.2,157227.0,32.7055,32.7282,32.6903,32.7206,157227.0
2016-09-22 09:30:00,43.57,43.73,43.44,43.47,72619.0,33.0009,33.122,32.9024,32.9251,72619.0
2016-09-22 09:35:00,43.44,43.63,43.36,43.58,60443.0,32.9024,33.0463,32.8418,33.0084,60443.0
2016-09-22 09:40:00,43.59,43.79,43.58,43.59,77280.0,33.016,33.1675,33.0084,33.016,77280.0
2016-09-22 09:45:00,43.6,43.77,43.59,43.65,46760.0,33.0236,33.1523,33.016,33.0615,46760.0
2016-09-22 09:50:00,43.67,43.82,43.64,43.75,54522.0,33.0766,33.1902,33.0539,33.1372,54522.0
2016-09-22 09:55:00,43.75,43.77,43.61,43.61,37351.0,33.1372,33.1523,33.0312,33.0312,37351.0
2016-09-22 10:00:00,43.64,43.76,43.63,43.76,44937.0,33.0539,33.1448,33.0463,33.1448,44937.0
2016-09-22 10:05:00,43.75,43.77,43.63,43.63,61563.0,33.1372,33.1523,33.0463,33.0463,61563.0
2016-09-22 10:10:00,43.61,43.73,43.61,43.72,45209.0,33.0312,33.122,33.0312,33.1145,45209.0
2016-09-22 10:15:00,43.71,43.72,43.63,43.69,40078.0,33.1069,33.1145,33.0463,33.0918,40078.0
2016-09-22 10:20:00,43.69,43.69,43.56,43.58,42329.0,33.0918,33.0918,32.9933,33.0084,42329.0
2016-09-22 10:25:00,43.57,43.6,43.46,43.46,62499.0,33.0009,33.0236,32.9175,32.9175,62499.0
2016-09-22 10:30:00,43.46,43.56,43.45,43.47,44461.0,32.9175,32.9933,32.91,32.9251,44461.0
2016-09-22 10:35:00,43.47,43.53,43.43,43.52,44859.0,32.9251,32.9706,32.8948,32.963,44859.0
2016-09-22 10:40:00,43.52,43.59,43.45,43.59,34927.0,32.963,33.016,32.91,33.016,34927.0
2016-09-22 10:45:00,43.58,43.68,43.54,43.66,27334.0,33.0084,33.0842,32.9781,33.069,27334.0
2016-09-22 10:50:00,43.66,43.69,43.49,43.49,43146.0,33.069,33.0918,32.9403,32.9403,43146.0
2016-09-22 10:55:00,43.5,43.52,43.35,43.39,41346.0,32.9478,32.963,32.8342,32.8645,41346.0
2016-09-22 11:00:00,43.39,43.39,43.22,43.24,61138.0,32.8645,32.8645,32.7358,32.7509,61138.0
2016-09-22 11:05:00,43.24,43.25,43.09,43.1,103130.0,32.7509,32.7585,32.6373,32.6449,103130.0
2016-09-22 11:10:00,43.1,43.21,43.07,43.19,51769.0,32.6449,32.7282,32.6221,32.713,51769.0
2016-09-22 11:15:00,43.2,43.25,43.09,43.16,60920.0,32.7206,32.7585,32.6373,32.6903,60920.0
2016-09-22 11:20:00,43.16,43.24,43.13,43.18,37971.0,32.6903,32.7509,32.6676,32.7055,37971.0
2016-09-22 11:25:00,43.16,43.19,43.0,43.09,67610.0,32.6903,32.713,32.5691,32.6373,67610.0
2016-09-22 11:30:00,43.11,43.15,43.06,43.11,44657.0,32.6524,32.6827,32.6146,32.6524,44657.0
2016-09-22 11:35:00,43.11,43.16,43.08,43.16,29914.0,32.6524,32.6903,32.6297,32.6903,29914.0
2016-09-22 11:40:00,43.16,43.18,43.11,43.13,30728.0,32.6903,32.7055,32.6524,32.6676,30728.0
2016-09-22 11:45:00,43.13,43.13,43.06,43.07,22422.0,32.6676,32.6676,32.6146,32.6221,22422.0
2016-09-22 11:50:00,43.07,43.13,43.01,43.06,28502.0,32.6221,32.6676,32.5767,32.6146,28502.0
2016-09-22 11:55:00,43.05,43.11,43.04,43.09,17441.0,32.607,32.6524,32.5994,32.6373,17441.0
2016-09-22 12:00:00,43.1,43.12,43.06,43.06,36850.0,32.6449,32.66,32.6146,32.6146,36850.0
2016-09-22 12:05:00,43.06,43.09,43.05,43.06,19194.0,32.6146,32.6373,32.607,32.6146,19194.0
2016-09-22 12:10:00,43.07,43.09,43.07,43.08,16139.0,32.6221,32.6373,32.6221,32.6297,16139.0
2016-09-22 12:15:00,43.08,43.09,42.97,43.0,29905.0,32.6297,32.6373,32.5464,32.5691,29905.0
2016-09-22 12:20:00,43.0,43.06,42.99,43.04,22000.0,32.5691,32.6146,32.5616,32.5994,22000.0
2016-09-22 12:25:00,43.04,43.04,42.99,43.0,22266.0,32.5994,32.5994,32.5616,32.5691,22266.0
2016-09-22 12:30:00,43.01,43.07,43.0,43.07,14732.0,32.5767,32.6221,32.5691,32.6221,14732.0
2016-09-22 12:35:00,43.07,43.09,43.02,43.06,19736.0,32.6221,32.6373,32.5843,32.6146,19736.0
2016-09-22 12:40:00,43.07,43.09,43.04,43.09,11566.0,32.6221,32.6373,32.5994,32.6373,11566.0
2016-09-22 12:45:00,43.09,43.14,43.08,43.13,20024.0,32.6373,32.6752,32.6297,32.6676,20024.0
2016-09-22 12:50:00,43.13,43.18,43.12,43.17,14968.0,32.6676,32.7055,32.66,32.6979,14968.0
2016-09-22 12:55:00,43.17,43.2,43.1,43.15,18972.0,32.6979,32.7206,32.6449,32.6827,18972.0
2016-09-22 13:00:00,43.16,43.28,43.15,43.22,28090.0,32.6903,32.7812,32.6827,32.7358,28090.0
2016-09-22 13:05:00,43.21,43.33,43.21,43.31,28074.0,32.7282,32.8191,32.7282,32.8039,28074.0
2016-09-22 13:10:00,43.31,43.34,43.26,43.29,26651.0,32.8039,32.8267,32.7661,32.7888,26651.0
2016-09-22 13:15:00,43.29,43.32,43.26,43.3,37748.0,32.7888,32.8115,32.7661,32.7964,37748.0
2016-09-22 13:20:00,43.3,43.31,43.12,43.12,76152.0,32.7964,32.8039,32.66,32.66,76152.0
2016-09-22 13:25:00,43.13,43.13,43.0,43.03,37467.0,32.6676,32.6676,32.5691,32.5919,37467.0
2016-09-22 13:30:00,43.03,43.1,43.03,43.07,23378.0,32.5919,32.6449,32.5919,32.6221,23378.0
2016-09-22 13:35:00,43.07,43.1,43.06,43.07,21430.0,32.6221,32.6449,32.6146,32.6221,21430.0
2016-09-22 13:40:00,43.07,43.11,43.06,43.06,23910.0,32.6221,32.6524,32.6146,32.6146,23910.0
2016-09-22 13:45:00,43.06,43.1,43.05,43.05,20550.0,32.6146,32.6449,32.607,32.607,20550.0
2016-09-22 13:50:00,43.06,43.09,43.04,43.09,20285.0,32.6146,32.6373,32.5994,32.6373,20285.0
2016-09-22 13:55:00,43.09,43.13,43.08,43.11,19591.0,32.6373,32.6676,32.6297,32.6524,19591.0
2016-09-22 14:00:00,43.11,43.11,43.08,43.09,29365.0,32.6524,32.6524,32.6297,32.6373,29365.0
2016-09-22 14:05:00,43.09,43.11,43.09,43.11,15906.0,32.6373,32.6524,32.6373,32.6524,15906.0
2016-09-22 14:10:00,43.11,43.12,42.91,42.91,49257.0,32.6524,32.66,32.501,32.501,49257.0
2016-09-22 14:15:00,42.91,42.95,42.89,42.95,28632.0,32.501,32.5313,32.4858,32.5313,28632.0
2016-09-22 14:20:00,42.96,42.98,42.91,42.93,23842.0,32.5388,32.554,32.501,32.5161,23842.0
2016-09-22 14:25:00,42.93,43.01,42.92,42.99,23433.0,32.5161,32.5767,32.5085,32.5616,23433.0
2016-09-22 14:30:00,42.98,43.0,42.87,42.88,20852.0,32.554,32.5691,32.4707,32.4782,20852.0
2016-09-22 14:35:00,42.88,42.9,42.86,42.89,43018.0,32.4782,32.4934,32.4631,32.4858,43018.0
2016-09-22 14:40:00,42.9,42.92,42.86,42.87,48483.0,32.4934,32.5085,32.4631,32.4707,48483.0
2016-09-22 14:45:00,42.87,42.9,42.84,42.88,60070.0,32.4707,32.4934,32.4479,32.4782,60070.0
2016-09-22 14:50:00,42.88,42.94,42.87,42.94,52816.0,32.4782,32.5237,32.4707,32.5237,52816.0
2016-09-22 14:55:00,42.94,42.95,42.91,42.92,35443.0,32.5237,32.5313,32.501,32.5085,35443.0
2016-09-22 15:00:00,42.91,42.95,42.9,42.9,43031.0,32.501,32.5313,32.4934,32.4934,43031.0
2016-09-22 15:05:00,42.9,42.93,42.87,42.89,79726.0,32.4934,32.5161,32.4707,32.4858,79726.0
2016-09-22 15:10:00,42.89,42.89,42.86,42.87,21677.0,32.4858,32.4858,32.4631,32.4707,21677.0
2016-09-22 15:15:00,42.87,42.88,42.82,42.85,46738.0,32.4707,32.4782,32.4328,32.4555,46738.0
2016-09-22 15:20:00,42.86,42.88,42.82,42.84,60035.0,32.4631,32.4782,32.4328,32.4479,60035.0
2016-09-22 15:25:00,42.84,42.88,42.82,42.88,37433.0,32.4479,32.4782,32.4328,32.4782,37433.0
2016-09-22 15:30:00,42.88,42.9,42.85,42.89,48611.0,32.4782,32.4934,32.4555,32.4858,48611.0
2016-09-22 15:35:00,42.9,42.93,42.89,42.92,51630.0,32.4934,32.5161,32.4858,32.5085,51630.0
2016-09-22 15:40:00,42.92,42.93,42.83,42.85,95743.0,32.5085,32.5161,32.4404,32.4555,95743.0
2016-09-22 15:45:00,42.85,42.87,42.8,42.84,161390.0,32.4555,32.4707,32.4176,32.4479,161390.0
2016-09-22 15:50:00,42.83,42.85,42.75,42.76,217149.0,32.4404,32.4555,32.3798,32.3873,217149.0
2016-09-22 15:55:00,42.75,42.75,42.67,42.69,460545.0,32.3798,32.3798,32.3192,32.3343,460545.0
2016-09-23 09:30:00,42.29,42.87,41.56,42.77,138502.0,32.0314,32.4707,31.4784,32.3949,138502.0
2016-09-23 09:35:00,42.78,42.9,42.7,42.77,31375.0,32.4025,32.4934,32.3419,32.3949,31375.0
2016-09-23 09:40:00,42.78,42.94,42.66,42.68,33446.0,32.4025,32.5237,32.3116,32.3268,33446.0
2016-09-23 09:45:00,42.68,42.78,42.64,42.77,45985.0,32.3268,32.4025,32.2965,32.3949,45985.0
2016-09-23 09:50:00,42.77,42.79,42.6,42.66,81733.0,32.3949,32.4101,32.2662,32.3116,81733.0
2016-09-23 09:55:00,42.66,42.87,42.66,42.83,44846.0,32.3116,32.4707,32.3116,32.4404,44846.0
2016-09-23 10:00:00,42.82,42.9,42.76,42.88,29589.0,32.4328,32.4934,32.3873,32.4782,29589.0
2016-09-23 10:05:00,42.87,42.96,42.83,42.95,39468.0,32.4707,32.5388,32.4404,32.5313,39468.0
2016-09-23 10:10:00,42.96,42.96,42.78,42.82,51841.0,32.5388,32.5388,32.4025,32.4328,51841.0
2016-09-23 10:15:00,42.83,42.91,42.78,42.78,40466.0,32.4404,32.501,32.4025,32.4025,40466.0
2016-09-23 10:20:00,42.79,42.93,42.75,42.91,130148.0,32.4101,32.5161,32.3798,32.501,130148.0
2016-09-23 10:25:00,42.92,42.97,42.83,42.84,62707.0,32.5085,32.5464,32.4404,32.4479,62707.0
2016-09-23 10:30:00,42.84,42.85,42.72,42.72,57066.0,32.4479,32.4555,32.3571,32.3571,57066.0
2016-09-23 10:35:00,42.72,42.73,42.6,42.63,49567.0,32.3571,32.3646,32.2662,32.2889,49567.0
2016-09-23 10:40:00,42.63,42.69,42.6,42.68,29936.0,32.2889,32.3343,32.2662,32.3268,29936.0
2016-09-23 10:45:00,42.68,42.73,42.65,42.67,26240.0,32.3268,32.3646,32.304,32.3192,26240.0
2016-09-23 10:50:00,42.68,42.73,42.63,42.66,90692.0,32.3268,32.3646,32.2889,32.3116,90692.0
2016-09-23 10:55:00,42.66,42.71,42.63,42.64,33140.0,32.3116,32.3495,32.2889,32.2965,33140.0
2016-09-23 11:00:00,42.63,42.65,42.55,42.62,54626.0,32.2889,32.304,32.2283,32.2813,54626.0
2016-09-23 11:05:00,42.61,42.61,42.46,42.48,191611.0,32.2737,32.2737,32.1601,32.1753,191611.0
2016-09-23 11:10:00,42.49,42.5,42.44,42.48,43780.0,32.1828,32.1904,32.145,32.1753,43780.0
2016-09-23 11:15:00,42.48,42.51,42.42,42.47,38231.0,32.1753,32.198,32.1298,32.1677,38231.0
2016-09-23 11:20:00,42.48,42.49,42.41,42.45,32394.0,32.1753,32.1828,32.1223,32.1525,32394.0
2016-09-23 11:25:00,42.45,42.46,42.38,42.4,56202.0,32.1525,32.1601,32.0995,32.1147,56202.0
2016-09-23 11:30:00,42.41,42.48,42.41,42.48,66575.0,32.1223,32.1753,32.1223,32.1753,66575.0
2016-09-23 11:35:00,42.47,42.5,42.44,42.47,72247.0,32.1677,32.1904,32.145,32.1677,72247.0
2016-09-23 11:40:00,42.46,42.47,42.4,42.44,77148.0,32.1601,32.1677,32.1147,32.145,77148.0
2016-09-23 11:45:00,42.44,42.44,42.25,42.26,54923.0,32.145,32.145,32.0011,32.0086,54923.0
2016-09-23 11:50:00,42.26,42.26,41.97,41.99,107371.0,32.0086,32.0086,31.789,31.8041,107371.0
2016-09-23 11:55:00,41.99,42.03,41.93,42.03,104824.0,31.8041,31.8344,31.7587,31.8344,104824.0
2016-09-23 12:00:00,42.02,42.05,41.87,41.91,68989.0,31.8269,31.8496,31.7132,31.7435,68989.0
2016-09-23 12:05:00,41.91,41.92,41.71,41.72,98981.0,31.7435,31.7511,31.5921,31.5996,98981.0
2016-09-23 12:10:00,41.72,41.8,41.72,41.78,63663.0,31.5996,31.6602,31.5996,31.6451,63663.0
2016-09-23 12:15:00,41.78,41.8,41.69,41.73,118928.0,31.6451,31.6602,31.5769,31.6072,118928.0
2016-09-23 12:20:00,41.72,41.93,41.71,41.92,133316.0,31.5996,31.7587,31.5921,31.7511,133316.0
2016-09-23 12:25:00,41.93,42.01,41.9,41.9,90765.0,31.7587,31.8193,31.736,31.736,90765.0
2016-09-23 12:30:00,41.9,42.03,41.87,42.02,107189.0,31.736,31.8344,31.7132,31.8269,107189.0
2016-09-23 12:35:00,42.02,42.03,41.96,42.0,29859.0,31.8269,31.8344,31.7814,31.8117,29859.0
2016-09-23 12:40:00,41.98,42.06,41.98,42.02,33660.0,31.7966,31.8572,31.7966,31.8269,33660.0
2016-09-23 12:45:00,42.02,42.03,41.95,41.96,52223.0,31.8269,31.8344,31.7738,31.7814,52223.0
2016-09-23 12:50:00,41.96,41.97,41.86,41.9,64283.0,31.7814,31.789,31.7057,31.736,64283.0
2016-09-23 12:55:00,41.9,42.0,41.89,41.98,26334.0,31.736,31.8117,31.7284,31.7966,26334.0
2016-09-23 13:00:00,41.98,41.98,41.89,41.92,27091.0,31.7966,31.7966,31.7284,31.7511,27091.0
2016-09-23 13:05:00,41.92,41.95,41.89,41.93,30636.0,31.7511,31.7738,31.7284,31.7587,30636.0
2016-09-23 13:10:00,41.93,41.93,41.66,41.68,66429.0,31.7587,31.7587,31.5542,31.5693,66429.0
2016-09-23 13:15:00,41.68,41.73,41.63,41.64,39150.0,31.5693,31.6072,31.5315,31.539,39150.0
2016-09-23 13:20:00,41.63,41.66,41.55,41.58,60204.0,31.5315,31.5542,31.4709,31.4936,60204.0
2016-09-23 13:25:00,41.58,41.61,41.54,41.57,193239.0,31.4936,31.5163,31.4633,31.486,193239.0
2016-09-23 13:30:00,41.58,41.66,41.57,41.59,182624.0,31.4936,31.5542,31.486,31.5012,182624.0
2016-09-23 13:35:00,41.6,41.6,41.5,41.53,107360.0,31.5087,31.5087,31.433,31.4557,107360.0
2016-09-23 13:40:00,41.52,41.6,41.44,41.6,189023.0,31.4481,31.5087,31.3876,31.5087,189023.0
2016-09-23 13:45:00,41.6,41.75,41.6,41.75,600968.0,31.5087,31.6224,31.5087,31.6224,600968.0
2016-09-23 13:50:00,41.75,41.85,41.71,41.84,61582.0,31.6224,31.6981,31.5921,31.6905,61582.0
2016-09-23 13:55:00,41.84,41.92,41.81,41.92,70393.0,31.6905,31.7511,31.6678,31.7511,70393.0
2016-09-23 14:00:00,41.93,42.04,41.91,42.04,77793.0,31.7587,31.842,31.7435,31.842,77793.0
2016-09-23 14:05:00,42.04,42.06,41.99,42.02,75570.0,31.842,31.8572,31.8041,31.8269,75570.0
2016-09-23 14:10:00,42.02,42.12,42.01,42.04,50259.0,31.8269,31.9026,31.8193,31.842,50259.0
2016-09-23 14:15:00,42.04,42.14,42.01,42.07,82366.0,31.842,31.9177,31.8193,31.8647,82366.0
2016-09-23 14:20:00,42.06,42.09,41.99,42.01,118485.0,31.8572,31.8799,31.8041,31.8193,118485.0
2016-09-23 14:25:00,42.01,42.11,41.99,42.06,61939.0,31.8193,31.895,31.8041,31.8572,61939.0
2016-09-23 14:30:00,42.06,42.12,42.04,42.07,55510.0,31.8572,31.9026,31.842,31.8647,55510.0
2016-09-23 14:35:00,42.07,42.08,42.04,42.06,37804.0,31.8647,31.8723,31.842,31.8572,37804.0
2016-09-23 14:40:00,42.05,42.1,42.01,42.1,24273.0,31.8496,31.8875,31.8193,31.8875,24273.0
2016-09-23 14:45:00,42.11,42.12,42.07,42.1,28653.0,31.895,31.9026,31.8647,31.8875,28653.0
2016-09-23 14:50:00,42.1,42.17,42.09,42.15,77734.0,31.8875,31.9405,31.8799,31.9253,77734.0
2016-09-23 14:55:00,42.14,42.16,42.1,42.16,91734.0,31.9177,31.9329,31.8875,31.9329,91734.0
2016-09-23 15:00:00,42.15,42.22,42.14,42.18,76715.0,31.9253,31.9783,31.9177,31.948,76715.0
2016-09-23 15:05:00,42.18,42.34,42.18,42.29,153118.0,31.948,32.0692,31.948,32.0314,153118.0
2016-09-23 15:10:00,42.28,42.28,42.25,42.27,31096.0,32.0238,32.0238,32.0011,32.0162,31096.0
2016-09-23 15:15:00,42.27,42.33,42.23,42.3,57516.0,32.0162,32.0617,31.9859,32.0389,57516.0
2016-09-23 15:20:00,42.3,42.3,42.23,42.27,77972.0,32.0389,32.0389,31.9859,32.0162,77972.0
2016-09-23 15:25:00,42.27,42.29,42.24,42.28,68262.0,32.0162,32.0314,31.9935,32.0238,68262.0
2016-09-23 15:30:00,42.28,42.37,42.26,42.37,207265.0,32.0238,32.092,32.0086,32.092,207265.0
2016-09-23 15:35:00,42.37,42.37,42.25,42.28,242060.0,32.092,32.092,32.0011,32.0238,242060.0
2016-09-23 15:40:00,42.28,42.33,42.27,42.32,186579.0,32.0238,32.0617,32.0162,32.0541,186579.0
2016-09-23 15:45:00,42.31,42.36,42.29,42.34,177241.0,32.0465,32.0844,32.0314,32.0692,177241.0
2016-09-23 15:50:00,42.33,42.35,42.29,42.35,175422.0,32.0617,32.0768,32.0314,32.0768,175422.0
2016-09-23 15:55:00,42.34,42.36,42.29,42.29,337837.0,32.0692,32.0844,32.0314,32.0314,337837.0
2016-09-26 09:30:00,42.49,42.67,42.28,42.31,65769.0,32.1828,32.3192,32.0238,32.0465,65769.0
2016-09-26 09:35:00,42.28,42.41,42.19,42.25,151004.0,32.0238,32.1223,31.9556,32.0011,151004.0
2016-09-26 09:40:00,42.26,42.31,41.95,41.97,70322.0,32.0086,32.0465,31.7738,31.789,70322.0
2016-09-26 09:45:00,41.96,42.11,41.9,42.01,434296.0,31.7814,31.895,31.736,31.8193,434296.0
2016-09-26 09:50:00,42.0,42.02,41.9,41.95,86793.0,31.8117,31.8269,31.736,31.7738,86793.0
2016-09-26 09:55:00,41.95,41.98,41.68,41.7,58273.0,31.7738,31.7966,31.5693,31.5845,58273.0
2016-09-26 10:00:00,41.7,41.99,41.7,41.96,58980.0,31.5845,31.8041,31.5845,31.7814,58980.0
2016-09-26 10:05:00,41.96,42.18,41.96,42.12,130912.0,31.7814,31.948,31.7814,31.9026,130912.0
2016-09-26 10:10:00,42.13,42.5,42.12,42.48,88524.0,31.9102,32.1904,31.9026,32.1753,88524.0
2016-09-26 10:15:00,42.49,42.61,42.41,42.42,249808.0,32.1828,32.2737,32.1223,32.1298,249808.0
2016-09-26 10:20:00,42.41,42.42,42.23,42.28,155716.0,32.1223,32.1298,31.9859,32.0238,155716.0
2016-09-26 10:25:00,42.28,42.52,42.27,42.51,131350.0,32.0238,32.2056,32.0162,32.198,131350.0
2016-09-26 10:30:00,42.48,42.56,42.45,42.53,29051.0,32.1753,32.2359,32.1525,32.2131,29051.0
2016-09-26 10:35:00,42.53,42.57,42.42,42.44,34868.0,32.2131,32.2434,32.1298,32.145,34868.0
2016-09-26 10:40:00,42.44,42.55,42.4,42.47,176890.0,32.145,32.2283,32.1147,32.1677,176890.0
2016-09-26 10:45:00,42.48,42.49,42.33,42.39,55755.0,32.1753,32.1828,32.0617,32.1071,55755.0
2016-09-26 10:50:00,42.39,42.45,42.38,42.44,74345.0,32.1071,32.1525,32.0995,32.145,74345.0
2016-09-26 10:55:00,42.44,42.46,42.4,42.43,47680.0,32.145,32.1601,32.1147,32.1374,47680.0
2016-09-26 11:00:00,42.43,42.5,42.4,42.49,209400.0,32.1374,32.1904,32.1147,32.1828,209400.0
2016-09-26 11:05:00,42.49,42.49,42.28,42.3,74518.0,32.1828,32.1828,32.0238,32.0389,74518.0
2016-09-26 11:10:00,42.3,42.31,42.2,42.21,35318.0,32.0389,32.0465,31.9632,31.9708,35318.0
2016-09-26 11:15:00,42.22,42.32,42.22,42.27,29272.0,31.9783,32.0541,31.9783,32.0162,29272.0
2016-09-26 11:20:00,42.29,42.42,42.24,42.26,97133.0,32.0314,32.1298,31.9935,32.0086,97133.0
2016-09-26 11:25:00,42.26,42.26,42.08,42.15,43567.0,32.0086,32.0086,31.8723,31.9253,43567.0
2016-09-26 11:30:00,42.16,42.16,42.04,42.04,32564.0,31.9329,31.9329,31.842,31.842,32564.0
2016-09-26 11:35:00,42.04,42.1,42.02,42.05,32612.0,31.842,31.8875,31.8269,31.8496,32612.0
2016-09-26 11:40:00,42.05,42.12,42.01,42.09,23436.0,31.8496,31.9026,31.8193,31.8799,23436.0
2016-09-26 11:45:00,42.09,42.15,42.05,42.05,31882.0,31.8799,31.9253,31.8496,31.8496,31882.0
2016-09-26 11:50:00,42.05,42.07,41.91,41.95,37350.0,31.8496,31.8647,31.7435,31.7738,37350.0
2016-09-26 11:55:00,41.94,41.99,41.91,41.98,25035.0,31.7663,31.8041,31.7435,31.7966,25035.0
2016-09-26 12:00:00,41.98,42.06,41.95,41.97,25147.0,31.7966,31.8572,31.7738,31.789,25147.0
2016-09-26 12:05:00,41.96,42.07,41.96,42.06,26462.0,31.7814,31.8647,31.7814,31.8572,26462.0
2016-09-26 12:10:00,42.05,42.1,42.04,42.08,37434.0,31.8496,31.8875,31.842,31.8723,37434.0
2016-09-26 12:15:00,42.08,42.12,42.06,42.06,34312.0,31.8723,31.9026,31.8572,31.8572,34312.0
2016-09-26 12:20:00,42.05,42.07,42.04,42.05,30354.0,31.8496,31.8647,31.842,31.8496,30354.0
2016-09-26 12:25:00,42.05,42.06,42.0,42.02,19402.0,31.8496,31.8572,31.8117,31.8269,19402.0
2016-09-26 12:30:00,42.02,42.03,41.95,42.0,100416.0,31.8269,31.8344,31.7738,31.8117,100416.0
2016-09-26 12:35:00,42.0,42.01,41.84,41.84,68715.0,31.8117,31.8193,31.6905,31.6905,68715.0
2016-09-26 12:40:00,41.84,41.94,41.83,41.94,20011.0,31.6905,31.7663,31.6829,31.7663,20011.0
2016-09-26 12:45:00,41.94,41.99,41.92,41.92,15062.0,31.7663,31.8041,31.7511,31.7511,15062.0
2016-09-26 12:50:00,41.92,41.93,41.84,41.87,11806.0,31.7511,31.7587,31.6905,31.7132,11806.0
2016-09-26 12:55:00,41.89,41.93,41.85,41.88,15974.0,31.7284,31.7587,31.6981,31.7208,15974.0
2016-09-26 13:00:00,41.87,41.89,41.84,41.84,28785.0,31.7132,31.7284,31.6905,31.6905,28785.0
2016-09-26 13:05:00,41.84,41.85,41.73,41.79,102224.0,31.6905,31.6981,31.6072,31.6526,102224.0
2016-09-26 13:10:00,41.79,41.85,41.76,41.84,52538.0,31.6526,31.6981,31.6299,31.6905,52538.0
2016-09-26 13:15:00,41.84,41.91,41.82,41.87,48688.0,31.6905,31.7435,31.6754,31.7132,48688.0
2016-09-26 13:20:00,41.87,41.93,41.81,41.81,29129.0,31.7132,31.7587,31.6678,31.6678,29129.0
2016-09-26 13:25:00,41.8,41.87,41.79,41.87,25407.0,31.6602,31.7132,31.6526,31.7132,25407.0
2016-09-26 13:30:00,41.87,41.92,41.86,41.92,18976.0,31.7132,31.7511,31.7057,31.7511,18976.0
2016-09-26 13:35:00,41.92,41.92,41.78,41.8,25026.0,31.7511,31.7511,31.6451,31.6602,25026.0
2016-09-26 13:40:00,41.8,41.85,41.77,41.8,22629.0,31.6602,31.6981,31.6375,31.6602,22629.0
2016-09-26 13:45:00,41.8,41.83,41.78,41.81,25356.0,31.6602,31.6829,31.6451,31.6678,25356.0
2016-09-26 13:50:00,41.81,41.85,41.79,41.84,19950.0,31.6678,31.6981,31.6526,31.6905,19950.0
2016-09-26 13:55:00,41.84,41.85,41.75,41.8,47611.0,31.6905,31.6981,31.6224,31.6602,47611.0
2016-09-26 14:00:00,41.81,41.87,41.78,41.79,58203.0,31.6678,31.7132,31.6451,31.6526,58203.0
2016-09-26 14:05:00,41.79,41.85,41.78,41.79,78904.0,31.6526,31.6981,31.6451,31.6526,78904.0
2016-09-26 14:10:00,41.78,41.86,41.77,41.84,50597.0,31.6451,31.7057,31.6375,31.6905,50597.0
2016-09-26 14:15:00,41.83,41.87,41.81,41.86,27544.0,31.6829,31.7132,31.6678,31.7057,27544.0
2016-09-26 14:20:00,41.85,41.86,41.82,41.85,16676.0,31.6981,31.7057,31.6754,31.6981,16676.0
2016-09-26 14:25:00,41.85,41.85,41.74,41.77,33234.0,31.6981,31.6981,31.6148,31.6375,33234.0
2016-09-26 14:30:00,41.76,41.8,41.76,41.78,12965.0,31.6299,31.6602,31.6299,31.6451,12965.0
2016-09-26 14:35:00,41.77,41.78,41.72,41.73,16590.0,31.6375,31.6451,31.5996,31.6072,16590.0
2016-09-26 14:40:00,41.72,41.74,41.69,41.72,22041.0,31.5996,31.6148,31.5769,31.5996,22041.0
2016-09-26 14:45:00,41.72,41.9,41.71,41.81,139638.0,31.5996,31.736,31.5921,31.6678,139638.0
2016-09-26 14:50:00,41.81,41.82,41.75,41.79,32276.0,31.6678,31.6754,31.6224,31.6526,32276.0
2016-09-26 14:55:00,41.79,41.8,41.76,41.79,40062.0,31.6526,31.6602,31.6299,31.6526,40062.0
2016-09-26 15:00:00,41.79,41.8,41.68,41.69,39170.0,31.6526,31.6602,31.5693,31.5769,39170.0
2016-09-26 15:05:00,41.69,41.77,41.67,41.74,33988.0,31.5769,31.6375,31.5618,31.6148,33988.0
2016-09-26 15:10:00,41.74,41.75,41.69,41.75,26340.0,31.6148,31.6224,31.5769,31.6224,26340.0
2016-09-26 15:15:00,41.75,41.75,41.56,41.56,53252.0,31.6224,31.6224,31.4784,31.4784,53252.0
2016-09-26 15:20:00,41.55,41.57,41.5,41.52,63140.0,31.4709,31.486,31.433,31.4481,63140.0
2016-09-26 15:25:00,41.51,41.55,41.5,41.5,86680.0,31.4406,31.4709,31.433,31.433,86680.0
2016-09-26 15:30:00,41.5,41.57,41.5,41.57,151048.0,31.433,31.486,31.433,31.486,151048.0
2016-09-26 15:35:00,41.56,41.57,41.45,41.52,111573.0,31.4784,31.486,31.3951,31.4481,111573.0
2016-09-26 15:40:00,41.53,41.56,41.49,41.49,100209.0,31.4557,31.4784,31.4254,31.4254,100209.0
2016-09-26 15:45:00,41.49,41.55,41.48,41.54,114754.0,31.4254,31.4709,31.4178,31.4633,114754.0
2016-09-26 15:50:00,41.54,41.54,41.47,41.48,155713.0,31.4633,31.4633,31.4103,31.4178,155713.0
2016-09-26 15:55:00,41.48,41.51,41.44,41.48,295890.0,31.4178,31.4406,31.3876,31.4178,295890.0
2016-09-27 09:30:00,41.18,41.21,40.81,41.08,90565.0,31.1906,31.2133,30.9104,31.1149,90565.0
2016-09-27 09:35:00,41.14,41.35,41.04,41.29,36715.0,31.1603,31.3194,31.0846,31.2739,36715.0
2016-09-27 09:40:00,41.29,41.55,41.17,41.2,45302.0,31.2739,31.4709,31.183,31.2058,45302.0
2016-09-27 09:45:00,41.2,41.42,41.17,41.41,64332.0,31.2058,31.3724,31.183,31.3648,64332.0
2016-09-27 09:50:00,41.4,41.42,41.24,41.33,220464.0,31.3573,31.3724,31.2361,31.3042,220464.0
2016-09-27 09:55:00,41.34,41.42,41.22,41.25,48114.0,31.3118,31.3724,31.2209,31.2436,48114.0
2016-09-27 10:00:00,41.26,41.49,41.26,41.35,50881.0,31.2512,31.4254,31.2512,31.3194,50881.0
2016-09-27 10:05:00,41.36,41.39,41.25,41.37,57922.0,31.327,31.3497,31.2436,31.3345,57922.0
2016-09-27 10:10:00,41.37,41.37,41.12,41.28,98278.0,31.3345,31.3345,31.1452,31.2664,98278.0
2016-09-27 10:15:00,41.28,41.38,41.27,41.37,57629.0,31.2664,31.3421,31.2588,31.3345,57629.0
2016-09-27 10:20:00,41.38,41.4,41.3,41.39,89612.0,31.3421,31.3573,31.2815,31.3497,89612.0
2016-09-27 10:25:00,41.38,41.44,41.33,41.35,92012.0,31.3421,31.3876,31.3042,31.3194,92012.0
2016-09-27 10:30:00,41.35,41.52,41.34,41.43,65108.0,31.3194,31.4481,31.3118,31.38,65108.0
2016-09-27 10:35:00,41.42,41.58,41.39,41.55,64938.0,31.3724,31.4936,31.3497,31.4709,64938.0
2016-09-27 10:40:00,41.55,41.63,41.5,41.52,101943.0,31.4709,31.5315,31.433,31.4481,101943.0
2016-09-27 10:45:00,41.51,41.51,41.35,41.35,47916.0,31.4406,31.4406,31.3194,31.3194,47916.0
2016-09-27 10:50:00,41.35,41.44,41.35,41.38,44116.0,31.3194,31.3876,31.3194,31.3421,44116.0
2016-09-27 10:55:00,41.39,41.41,41.36,41.4,112615.0,31.3497,31.3648,31.327,31.3573,112615.0
2016-09-27 11:00:00,41.4,41.4,41.29,41.35,108866.0,31.3573,31.3573,31.2739,31.3194,108866.0
2016-09-27 11:05:00,41.35,41.49,41.33,41.48,63838.0,31.3194,31.4254,31.3042,31.4178,63838.0
2016-09-27 11:10:00,41.49,41.54,41.48,41.52,48879.0,31.4254,31.4633,31.4178,31.4481,48879.0
2016-09-27 11:15:00,41.53,41.68,41.51,41.64,195878.0,31.4557,31.5693,31.4406,31.539,195878.0
2016-09-27 11:20:00,41.63,41.69,41.57,41.69,32444.0,31.5315,31.5769,31.486,31.5769,32444.0
2016-09-27 11:25:00,41.69,41.73,41.58,41.73,34611.0,31.5769,31.6072,31.4936,31.6072,34611.0
2016-09-27 11:30:00,41.73,41.82,41.7,41.81,73511.0,31.6072,31.6754,31.5845,31.6678,73511.0
2016-09-27 11:35:00,41.8,41.89,41.79,41.89,31973.0,31.6602,31.7284,31.6526,31.7284,31973.0
2016-09-27 11:40:00,41.87,41.89,41.73,41.73,39417.0,31.7132,31.7284,31.6072,31.6072,39417.0
2016-09-27 11:45:00,41.73,41.74,41.58,41.59,52474.0,31.6072,31.6148,31.4936,31.5012,52474.0
2016-09-27 11:50:00,41.61,41.61,41.51,41.6,33342.0,31.5163,31.5163,31.4406,31.5087,33342.0
2016-09-27 11:55:00,41.6,41.75,41.6,41.69,27088.0,31.5087,31.6224,31.5087,31.5769,27088.0
2016-09-27 12:00:00,41.69,41.76,41.68,41.7,29281.0,31.5769,31.6299,31.5693,31.5845,29281.0
2016-09-27 12:05:00,41.69,41.69,41.6,41.63,34417.0,31.5769,31.5769,31.5087,31.5315,34417.0
2016-09-27 12:10:00,41.64,41.66,41.6,41.63,19838.0,31.539,31.5542,31.5087,31.5315,19838.0
2016-09-27 12:15:00,41.62,41.7,41.62,41.66,19768.0,31.5239,31.5845,31.5239,31.5542,19768.0
2016-09-27 12:20:00,41.66,41.86,41.66,41.85,35455.0,31.5542,31.7057,31.5542,31.6981,35455.0
2016-09-27 12:25:00,41.85,41.87,41.78,41.78,19377.0,31.6981,31.7132,31.6451,31.6451,19377.0
2016-09-27 12:30:00,41.79,41.8,41.7,41.76,29045.0,31.6526,31.6602,31.5845,31.6299,29045.0
2016-09-27 12:35:00,41.76,41.8,41.68,41.75,28103.0,31.6299,31.6602,31.5693,31.6224,28103.0
2016-09-27 12:40:00,41.77,41.82,41.72,41.78,34519.0,31.6375,31.6754,31.5996,31.6451,34519.0
2016-09-27 12:45:00,41.79,41.81,41.72,41.72,96879.0,31.6526,31.6678,31.5996,31.5996,96879.0
2016-09-27 12:50:00,41.71,41.86,41.71,41.85,70572.0,31.5921,31.7057,31.5921,31.6981,70572.0
2016-09-27 12:55:00,41.84,41.94,41.84,41.89,30430.0,31.6905,31.7663,31.6905,31.7284,30430.0
2016-09-27 13:00:00,41.89,41.89,41.81,41.82,22207.0,31.7284,31.7284,31.6678,31.6754,22207.0
2016-09-27 13:05:00,41.83,41.84,41.74,41.83,59382.0,31.6829,31.6905,31.6148,31.6829,59382.0
2016-09-27 13:10:00,41.83,41.88,41.76,41.76,28027.0,31.6829,31.7208,31.6299,31.6299,28027.0
2016-09-27 13:15:00,41.75,41.82,41.75,41.81,18415.0,31.6224,31.6754,31.6224,31.6678,18415.0
2016-09-27 13:20:00,41.8,41.84,41.76,41.81,23631.0,31.6602,31.6905,31.6299,31.6678,23631.0
2016-09-27 13:25:00,41.81,41.81,41.76,41.77,19642.0,31.6678,31.6678,31.6299,31.6375,19642.0
2016-09-27 13:30:00,41.78,41.84,41.76,41.81,53402.0,31.6451,31.6905,31.6299,31.6678,53402.0
2016-09-27 13:35:00,41.82,41.87,41.8,41.86,35784.0,31.6754,31.7132,31.6602,31.7057,35784.0
2016-09-27 13:40:00,41.86,41.86,41.77,41.84,14598.0,31.7057,31.7057,31.6375,31.6905,14598.0
2016-09-27 13:45:00,41.83,41.89,41.83,41.86,10315.0,31.6829,31.7284,31.6829,31.7057,10315.0
2016-09-27 13:50:00,41.86,41.92,41.85,41.9,32598.0,31.7057,31.7511,31.6981,31.736,32598.0
2016-09-27 13:55:00,41.89,41.89,41.8,41.82,76654.0,31.7284,31.7284,31.6602,31.6754,76654.0
2016-09-27 14:00:00,41.82,41.91,41.8,41.9,62139.0,31.6754,31.7435,31.6602,31.736,62139.0
2016-09-27 14:05:00,41.9,41.97,41.79,41.97,82424.0,31.736,31.789,31.6526,31.789,82424.0
2016-09-27 14:10:00,41.96,42.01,41.95,41.96,32376.0,31.7814,31.8193,31.7738,31.7814,32376.0
2016-09-27 14:15:00,41.96,42.01,41.96,41.99,25450.0,31.7814,31.8193,31.7814,31.8041,25450.0
2016-09-27 14:20:00,42.0,42.0,41.95,41.99,24675.0,31.8117,31.8117,31.7738,31.8041,24675.0
2016-09-27 14:25:00,41.98,42.0,41.92,41.92,32651.0,31.7966,31.8117,31.7511,31.7511,32651.0
2016-09-27 14:30:00,41.92,41.95,41.89,41.91,25734.0,31.7511,31.7738,31.7284,31.7435,25734.0
2016-09-27 14:35:00,41.9,41.96,41.9,41.94,23206.0,31.736,31.7814,31.736,31.7663,23206.0
2016-09-27 14:40:00,41.94,41.96,41.92,41.96,22092.0,31.7663,31.7814,31.7511,31.7814,22092.0
2016-09-27 14:45:00,41.96,42.0,41.94,41.95,39479.0,31.7814,31.8117,31.7663,31.7738,39479.0
2016-09-27 14:50:00,41.94,41.98,41.92,41.98,21586.0,31.7663,31.7966,31.7511,31.7966,21586.0
2016-09-27 14:55:00,41.98,42.03,41.95,42.01,20891.0,31.7966,31.8344,31.7738,31.8193,20891.0
2016-09-27 15:00:00,42.01,42.02,41.96,42.02,19568.0,31.8193,31.8269,31.7814,31.8269,19568.0
2016-09-27 15:05:00,42.01,42.03,41.97,42.01,21558.0,31.8193,31.8344,31.789,31.8193,21558.0
2016-09-27 15:10:00,42.01,42.04,41.98,42.01,26814.0,31.8193,31.842,31.7966,31.8193,26814.0
2016-09-27 15:15:00,42.01,42.02,41.97,42.01,19730.0,31.8193,31.8269,31.789,31.8193,19730.0
2016-09-27 15:20:00,42.0,42.0,41.93,41.94,23516.0,31.8117,31.8117,31.7587,31.7663,23516.0
2016-09-27 15:25:00,41.93,41.94,41.89,41.91,25441.0,31.7587,31.7663,31.7284,31.7435,25441.0
2016-09-27 15:30:00,41.91,41.94,41.88,41.91,40186.0,31.7435,31.7663,31.7208,31.7435,40186.0
2016-09-27 15:35:00,41.91,41.93,41.87,41.92,37409.0,31.7435,31.7587,31.7132,31.7511,37409.0
2016-09-27 15:40:00,41.92,41.92,41.87,41.9,44703.0,31.7511,31.7511,31.7132,31.736,44703.0
2016-09-27 15:45:00,41.9,41.92,41.82,41.83,60744.0,31.736,31.7511,31.6754,31.6829,60744.0
2016-09-27 15:50:00,41.83,41.88,41.82,41.88,56959.0,31.6829,31.7208,31.6754,31.7208,56959.0
2016-09-27 15:55:00,41.88,41.88,41.82,41.86,183727.0,31.7208,31.7208,31.6754,31.7057,183727.0
2016-09-28 09:30:00,42.22,42.33,42.06,42.13,63178.0,31.9783,32.0617,31.8572,31.9102,63178.0
2016-09-28 09:35:00,42.16,42.3,42.15,42.27,27123.0,31.9329,32.0389,31.9253,32.0162,27123.0
2016-09-28 09:40:00,42.29,42.45,42.2,42.45,28985.0,32.0314,32.1525,31.9632,32.1525,28985.0
2016-09-28 09:45:00,42.45,42.65,42.4,42.42,55245.0,32.1525,32.304,32.1147,32.1298,55245.0
2016-09-28 09:50:00,42.46,42.49,42.32,42.43,45578.0,32.1601,32.1828,32.0541,32.1374,45578.0
2016-09-28 09:55:00,42.43,42.5,42.4,42.43,24497.0,32.1374,32.1904,32.1147,32.1374,24497.0
2016-09-28 10:00:00,42.46,42.55,42.41,42.46,36722.0,32.1601,32.2283,32.1223,32.1601,36722.0
2016-09-28 10:05:00,42.45,42.51,42.27,42.28,53050.0,32.1525,32.198,32.0162,32.0238,53050.0
2016-09-28 10:10:00,42.29,42.36,42.18,42.19,57546.0,32.0314,32.0844,31.948,31.9556,57546.0
2016-09-28 10:15:00,42.2,42.29,42.2,42.26,29030.0,31.9632,32.0314,31.9632,32.0086,29030.0
2016-09-28 10:20:00,42.25,42.27,42.18,42.23,28651.0,32.0011,32.0162,31.948,31.9859,28651.0
2016-09-28 10:25:00,42.22,42.24,42.14,42.23,19900.0,31.9783,31.9935,31.9177,31.9859,19900.0
2016-09-28 10:30:00,42.23,42.33,41.8,41.83,129103.0,31.9859,32.0617,31.6602,31.6829,129103.0
2016-09-28 10:35:00,41.84,42.01,41.79,41.8,48633.0,31.6905,31.8193,31.6526,31.6602,48633.0
2016-09-28 10:40:00,41.81,41.89,41.79,41.85,50171.0,31.6678,31.7284,31.6526,31.6981,50171.0
2016-09-28 10:45:00,41.85,41.87,41.72,41.74,141434.0,31.6981,31.7132,31.5996,31.6148,141434.0
2016-09-28 10:50:00,41.76,41.81,41.68,41.75,45985.0,31.6299,31.6678,31.5693,31.6224,45985.0
2016-09-28 10:55:00,41.76,41.86,41.7,41.73,53512.0,31.6299,31.7057,31.5845,31.6072,53512.0
2016-09-28 11:00:00,41.72,41.73,41.49,41.5,71426.0,31.5996,31.6072,31.4254,31.433,71426.0
2016-09-28 11:05:00,41.5,41.55,41.46,41.5,42487.0,31.433,31.4709,31.4027,31.433,42487.0
2016-09-28 11:10:00,41.53,41.59,41.48,41.51,46075.0,31.4557,31.5012,31.4178,31.4406,46075.0
2016-09-28 11:15:00,41.51,41.59,41.47,41.59,48384.0,31.4406,31.5012,31.4103,31.5012,48384.0
2016-09-28 11:20:00,41.59,41.61,41.56,41.58,38780.0,31.5012,31.5163,31.4784,31.4936,38780.0
2016-09-28 11:25:00,41.58,41.68,41.57,41.67,26267.0,31.4936,31.5693,31.486,31.5618,26267.0
2016-09-28 11:30:00,41.67,41.73,41.6,41.66,24092.0,31.5618,31.6072,31.5087,31.5542,24092.0
2016-09-28 11:35:00,41.66,41.73,41.65,41.68,23802.0,31.5542,31.6072,31.5466,31.5693,23802.0
2016-09-28 11:40:00,41.69,41.74,41.55,41.55,60306.0,31.5769,31.6148,31.4709,31.4709,60306.0
2016-09-28 11:45:00,41.55,41.75,41.52,41.73,120697.0,31.4709,31.6224,31.4481,31.6072,120697.0
2016-09-28 11:50:00,41.72,41.77,41.69,41.71,42462.0,31.5996,31.6375,31.5769,31.5921,42462.0
2016-09-28 11:55:00,41.7,41.88,41.7,41.87,29776.0,31.5845,31.7208,31.5845,31.7132,29776.0
2016-09-28 12:00:00,41.88,41.91,41.78,41.78,26745.0,31.7208,31.7435,31.6451,31.6451,26745.0
2016-09-28 12:05:00,41.78,41.89,41.78,41.86,28238.0,31.6451,31.7284,31.6451,31.7057,28238.0
2016-09-28 12:10:00,41.85,42.04,41.85,42.01,90127.0,31.6981,31.842,31.6981,31.8193,90127.0
2016-09-28 12:15:00,42.0,42.12,41.99,42.02,50986.0,31.8117,31.9026,31.8041,31.8269,50986.0
2016-09-28 12:20:00,42.03,42.05,41.94,42.0,19020.0,31.8344,31.8496,31.7663,31.8117,19020.0
2016-09-28 12:25:00,42.0,42.08,41.95,41.96,22991.0,31.8117,31.8723,31.7738,31.7814,22991.0
2016-09-28 12:30:00,41.97,42.09,41.96,42.0,24798.0,31.789,31.8799,31.7814,31.8117,24798.0
2016-09-28 12:35:00,41.99,42.02,41.96,42.0,25593.0,31.8041,31.8269,31.7814,31.8117,25593.0
2016-09-28 12:40:00,42.0,42.13,41.93,42.11,48369.0,31.8117,31.9102,31.7587,31.895,48369.0
2016-09-28 12:45:00,42.1,42.21,42.1,42.12,19764.0,31.8875,31.9708,31.8875,31.9026,19764.0
2016-09-28 12:50:00,42.11,42.12,42.08,42.1,18978.0,31.895,31.9026,31.8723,31.8875,18978.0
2016-09-28 12:55:00,42.1,42.11,42.02,42.03,19062.0,31.8875,31.895,31.8269,31.8344,19062.0
2016-09-28 13:00:00,42.03,42.03,41.92,41.94,20372.0,31.8344,31.8344,31.7511,31.7663,20372.0
2016-09-28 13:05:00,41.94,41.96,41.85,41.85,19385.0,31.7663,31.7814,31.6981,31.6981,19385.0
2016-09-28 13:10:00,41.84,41.89,41.77,41.77,26117.0,31.6905,31.7284,31.6375,31.6375,26117.0
2016-09-28 13:15:00,41.78,41.89,41.78,41.88,36891.0,31.6451,31.7284,31.6451,31.7208,36891.0
2016-09-28 13:20:00,41.88,41.95,41.87,41.91,22506.0,31.7208,31.7738,31.7132,31.7435,22506.0
2016-09-28 13:25:00,41.9,41.95,41.88,41.93,23039.0,31.736,31.7738,31.7208,31.7587,23039.0
2016-09-28 13:30:00,41.94,41.98,41.93,41.95,31135.0,31.7663,31.7966,31.7587,31.7738,31135.0
2016-09-28 13:35:00,41.96,42.02,41.96,41.98,25592.0,31.7814,31.8269,31.7814,31.7966,25592.0
2016-09-28 13:40:00,41.98,41.99,41.93,41.95,64282.0,31.7966,31.8041,31.7587,31.7738,64282.0
2016-09-28 13:45:00,41.95,41.98,41.93,41.96,41590.0,31.7738,31.7966,31.7587,31.7814,41590.0
2016-09-28 13:50:00,41.96,41.99,41.95,41.96,20049.0,31.7814,31.8041,31.7738,31.7814,20049.0
2016-09-28 13:55:00,41.97,41.97,41.92,41.93,30578.0,31.789,31.789,31.7511,31.7587,30578.0
2016-09-28 14:00:00,41.93,41.98,41.93,41.96,22411.0,31.7587,31.7966,31.7587,31.7814,22411.0
2016-09-28 14:05:00,41.95,42.09,41.94,42.06,67212.0,31.7738,31.8799,31.7663,31.8572,67212.0
2016-09-28 14:10:00,42.05,42.61,42.05,42.5,83024.0,31.8496,32.2737,31.8496,32.1904,83024.0
2016-09-28 14:15:00,42.46,42.51,42.32,42.37,87834.0,32.1601,32.198,32.0541,32.092,87834.0
2016-09-28 14:20:00,42.36,42.56,42.26,42.51,128700.0,32.0844,32.2359,32.0086,32.198,128700.0
2016-09-28 14:25:00,42.53,42.67,42.48,42.58,145187.0,32.2131,32.3192,32.1753,32.251,145187.0
2016-09-28 14:30:00,42.56,42.64,42.51,42.54,102668.0,32.2359,32.2965,32.198,32.2207,102668.0
2016-09-28 14:35:00,42.57,42.63,42.35,42.41,87783.0,32.2434,32.2889,32.0768,32.1223,87783.0
2016-09-28 14:40:00,42.41,42.52,42.21,42.24,73215.0,32.1223,32.2056,31.9708,31.9935,73215.0
2016-09-28 14:45:00,42.26,42.41,42.24,42.37,71161.0,32.0086,32.1223,31.9935,32.092,71161.0
2016-09-28 14:50:00,42.37,42.51,42.35,42.49,65131.0,32.092,32.198,32.0768,32.1828,65131.0
2016-09-28 14:55:00,42.5,42.53,42.33,42.38,59081.0,32.1904,32.2131,32.0617,32.0995,59081.0
2016-09-28 15:00:00,42.39,42.44,42.32,42.38,59594.0,32.1071,32.145,32.0541,32.0995,59594.0
2016-09-28 15:05:00,42.38,42.45,42.36,42.37,41178.0,32.0995,32.1525,32.0844,32.092,41178.0
2016-09-28 15:10:00,42.37,42.42,42.32,42.33,60050.0,32.092,32.1298,32.0541,32.0617,60050.0
2016-09-28 15:15:00,42.34,42.42,42.33,42.38,43999.0,32.0692,32.1298,32.0617,32.0995,43999.0
2016-09-28 15:20:00,42.39,42.51,42.38,42.48,52090.0,32.1071,32.198,32.0995,32.1753,52090.0
2016-09-28 15:25:00,42.48,42.52,42.38,42.45,63436.0,32.1753,32.2056,32.0995,32.1525,63436.0
2016-09-28 15:30:00,42.46,42.46,42.36,42.42,94704.0,32.1601,32.1601,32.0844,32.1298,94704.0
2016-09-28 15:35:00,42.42,42.51,42.41,42.5,128254.0,32.1298,32.198,32.1223,32.1904,128254.0
2016-09-28 15:40:00,42.5,42.59,42.48,42.53,82648.0,32.1904,32.2586,32.1753,32.2131,82648.0
2016-09-28 15:45:00,42.54,42.61,42.53,42.59,104486.0,32.2207,32.2737,32.2131,32.2586,104486.0
2016-09-28 15:50:00,42.58,42.64,42.57,42.63,143945.0,32.251,32.2965,32.2434,32.2889,143945.0
2016-09-28 15:55:00,42.63,42.69,42.62,42.63,207578.0,32.2889,32.3343,32.2813,32.2889,207578.0
2016-09-29 09:30:00,42.42,42.71,42.01,42.16,86360.0,32.1298,32.3495,31.8193,31.9329,86360.0
2016-09-29 09:35:00,42.21,42.32,42.12,42.15,84868.0,31.9708,32.0541,31.9026,31.9253,84868.0
2016-09-29 09:40:00,42.15,42.28,42.06,42.14,122115.0,31.9253,32.0238,31.8572,31.9177,122115.0
2016-09-29 09:45:00,42.09,42.09,41.79,41.79,159169.0,31.8799,31.8799,31.6526,31.6526,159169.0
2016-09-29 09:50:00,41.78,41.84,41.55,41.59,122220.0,31.6451,31.6905,31.4709,31.5012,122220.0
2016-09-29 09:55:00,41.6,41.82,41.56,41.75,101110.0,31.5087,31.6754,31.4784,31.6224,101110.0
2016-09-29 10:00:00,41.75,41.75,41.59,41.61,96486.0,31.6224,31.6224,31.5012,31.5163,96486.0
2016-09-29 10:05:00,41.61,41.68,41.36,41.38,114017.0,31.5163,31.5693,31.327,31.3421,114017.0
2016-09-29 10:10:00,41.37,41.42,41.21,41.21,167780.0,31.3345,31.3724,31.2133,31.2133,167780.0
2016-09-29 10:15:00,41.2,41.34,41.14,41.29,102251.0,31.2058,31.3118,31.1603,31.2739,102251.0
2016-09-29 10:20:00,41.29,41.3,40.96,40.98,173972.0,31.2739,31.2815,31.024,31.0391,173972.0
2016-09-29 10:25:00,40.98,41.02,40.78,40.87,217302.0,31.0391,31.0694,30.8877,30.9558,217302.0
2016-09-29 10:30:00,40.88,40.94,40.6,40.61,271633.0,30.9634,31.0088,30.7513,30.7589,271633.0
2016-09-29 10:35:00,40.62,40.73,40.59,40.62,133840.0,30.7665,30.8498,30.7437,30.7665,133840.0
2016-09-29 10:40:00,40.62,40.7,40.57,40.64,93260.0,30.7665,30.8271,30.7286,30.7816,93260.0
2016-09-29 10:45:00,40.64,40.65,40.56,40.59,84904.0,30.7816,30.7892,30.721,30.7437,84904.0
2016-09-29 10:50:00,40.6,40.65,40.3,40.43,238174.0,30.7513,30.7892,30.5241,30.6226,238174.0
2016-09-29 10:55:00,40.43,40.48,40.35,40.41,113136.0,30.6226,30.6604,30.562,30.6074,113136.0
2016-09-29 11:00:00,40.41,40.43,40.25,40.27,152150.0,30.6074,30.6226,30.4862,30.5014,152150.0
2016-09-29 11:05:00,40.27,40.31,40.15,40.29,188304.0,30.5014,30.5317,30.4105,30.5165,188304.0
2016-09-29 11:10:00,40.3,40.3,40.01,40.04,157093.0,30.5241,30.5241,30.3044,30.3272,157093.0
2016-09-29 11:15:00,40.03,40.13,40.02,40.12,138130.0,30.3196,30.3953,30.312,30.3878,138130.0
2016-09-29 11:20:00,40.11,40.25,40.06,40.12,134156.0,30.3802,30.4862,30.3423,30.3878,134156.0
2016-09-29 11:25:00,40.12,40.38,40.12,40.32,135312.0,30.3878,30.5847,30.3878,30.5392,135312.0
2016-09-29 11:30:00,40.32,40.46,40.27,40.41,177095.0,30.5392,30.6453,30.5014,30.6074,177095.0
2016-09-29 11:35:00,40.41,40.44,40.37,40.43,217614.0,30.6074,30.6301,30.5771,30.6226,217614.0
2016-09-29 11:40:00,40.44,40.5,40.39,40.4,102595.0,30.6301,30.6756,30.5923,30.5998,102595.0
2016-09-29 11:45:00,40.4,40.4,40.07,40.14,134399.0,30.5998,30.5998,30.3499,30.4029,134399.0
2016-09-29 11:50:00,40.15,40.22,40.1,40.12,88877.0,30.4105,30.4635,30.3726,30.3878,88877.0
2016-09-29 11:55:00,40.13,40.18,40.06,40.06,95022.0,30.3953,30.4332,30.3423,30.3423,95022.0
2016-09-29 12:00:00,40.07,40.13,40.01,40.11,123589.0,30.3499,30.3953,30.3044,30.3802,123589.0
2016-09-29 12:05:00,40.11,40.16,40.06,40.09,94828.0,30.3802,30.4181,30.3423,30.365,94828.0
2016-09-29 12:10:00,40.09,40.39,40.09,40.38,208065.0,30.365,30.5923,30.365,30.5847,208065.0
2016-09-29 12:15:00,40.38,40.41,40.31,40.37,89322.0,30.5847,30.6074,30.5317,30.5771,89322.0
2016-09-29 12:20:00,40.37,40.57,40.35,40.54,163030.0,30.5771,30.7286,30.562,30.7059,163030.0
2016-09-29 12:25:00,40.54,40.63,40.51,40.63,132990.0,30.7059,30.774,30.6831,30.774,132990.0
2016-09-29 12:30:00,40.62,40.63,40.55,40.55,220539.0,30.7665,30.774,30.7134,30.7134,220539.0
2016-09-29 12:35:00,40.55,40.56,40.24,40.3,126717.0,30.7134,30.721,30.4786,30.5241,126717.0
2016-09-29 12:40:00,40.3,40.3,40.22,40.27,81722.0,30.5241,30.5241,30.4635,30.5014,81722.0
2016-09-29 12:45:00,40.27,40.29,39.95,39.98,227273.0,30.5014,30.5165,30.259,30.2817,227273.0
2016-09-29 12:50:00,39.98,39.99,39.77,39.83,213802.0,30.2817,30.2893,30.1227,30.1681,213802.0
2016-09-29 12:55:00,39.82,39.86,39.66,39.69,184113.0,30.1605,30.1908,30.0393,30.0621,184113.0
2016-09-29 13:00:00,39.68,39.71,39.33,39.38,185547.0,30.0545,30.0772,29.7894,29.8273,185547.0
2016-09-29 13:05:00,39.39,39.49,39.33,39.38,171086.0,29.8348,29.9106,29.7894,29.8273,171086.0
2016-09-29 13:10:00,39.38,39.58,39.37,39.41,156778.0,29.8273,29.9787,29.8197,29.85,156778.0
2016-09-29 13:15:00,39.4,39.59,39.38,39.49,129302.0,29.8424,29.9863,29.8273,29.9106,129302.0
2016-09-29 13:20:00,39.48,39.7,39.47,39.65,107165.0,29.903,30.0696,29.8954,30.0318,107165.0
2016-09-29 13:25:00,39.65,39.66,39.47,39.5,82985.0,30.0318,30.0393,29.8954,29.9182,82985.0
2016-09-29 13:30:00,39.51,39.62,39.43,39.61,96773.0,29.9257,30.009,29.8651,30.0015,96773.0
2016-09-29 13:35:00,39.62,39.76,39.53,39.7,106984.0,30.009,30.1151,29.9409,30.0696,106984.0
2016-09-29 13:40:00,39.69,39.75,39.62,39.73,173709.0,30.0621,30.1075,30.009,30.0924,173709.0
2016-09-29 13:45:00,39.72,39.75,39.55,39.71,300149.0,30.0848,30.1075,29.956,30.0772,300149.0
2016-09-29 13:50:00,39.69,39.71,39.37,39.42,172053.0,30.0621,30.0772,29.8197,29.8576,172053.0
2016-09-29 13:55:00,39.42,39.46,39.29,39.4,129875.0,29.8576,29.8879,29.7591,29.8424,129875.0
2016-09-29 14:00:00,39.4,39.53,39.39,39.5,95698.0,29.8424,29.9409,29.8348,29.9182,95698.0
2016-09-29 14:05:00,39.51,39.68,39.51,39.67,121420.0,29.9257,30.0545,29.9257,30.0469,121420.0
2016-09-29 14:10:00,39.67,39.8,39.63,39.75,207015.0,30.0469,30.1454,30.0166,30.1075,207015.0
2016-09-29 14:15:00,39.75,39.85,39.71,39.79,149430.0,30.1075,30.1833,30.0772,30.1378,149430.0
2016-09-29 14:20:00,39.79,39.95,39.78,39.91,130334.0,30.1378,30.259,30.1302,30.2287,130334.0
2016-09-29 14:25:00,39.91,39.98,39.8,39.97,72083.0,30.2287,30.2817,30.1454,30.2741,72083.0
2016-09-29 14:30:00,39.97,39.98,39.85,39.93,110049.0,30.2741,30.2817,30.1833,30.2438,110049.0
2016-09-29 14:35:00,39.93,40.05,39.92,40.0,83238.0,30.2438,30.3347,30.2363,30.2969,83238.0
2016-09-29 14:40:00,40.01,40.02,39.93,39.96,86817.0,30.3044,30.312,30.2438,30.2666,86817.0
2016-09-29 14:45:00,39.96,40.06,39.88,40.01,107177.0,30.2666,30.3423,30.206,30.3044,107177.0
2016-09-29 14:50:00,40.01,40.05,39.96,40.02,90641.0,30.3044,30.3347,30.2666,30.312,90641.0
2016-09-29 14:55:00,40.02,40.03,39.86,39.88,92831.0,30.312,30.3196,30.1908,30.206,92831.0
2016-09-29 15:00:00,39.88,40.0,39.86,39.92,119460.0,30.206,30.2969,30.1908,30.2363,119460.0
2016-09-29 15:05:00,39.92,40.05,39.92,40.03,127236.0,30.2363,30.3347,30.2363,30.3196,127236.0
2016-09-29 15:10:00,40.03,40.1,39.95,40.08,121406.0,30.3196,30.3726,30.259,30.3575,121406.0
2016-09-29 15:15:00,40.07,40.09,39.94,39.95,125515.0,30.3499,30.365,30.2514,30.259,125515.0
2016-09-29 15:20:00,39.96,39.96,39.86,39.96,127520.0,30.2666,30.2666,30.1908,30.2666,127520.0
2016-09-29 15:25:00,39.96,40.15,39.94,40.15,233535.0,30.2666,30.4105,30.2514,30.4105,233535.0
2016-09-29 15:30:00,40.14,40.2,40.02,40.09,180322.0,30.4029,30.4483,30.312,30.365,180322.0
2016-09-29 15:35:00,40.09,40.1,39.99,40.05,225520.0,30.365,30.3726,30.2893,30.3347,225520.0
2016-09-29 15:40:00,40.06,40.11,39.99,40.01,249868.0,30.3423,30.3802,30.2893,30.3044,249868.0
2016-09-29 15:45:00,40.01,40.05,39.99,40.01,266559.0,30.3044,30.3347,30.2893,30.3044,266559.0
2016-09-29 15:50:00,40.01,40.02,39.87,39.88,337265.0,30.3044,30.312,30.1984,30.206,337265.0
2016-09-29 15:55:00,39.88,39.88,39.7,39.71,836622.0,30.206,30.206,30.0696,30.0772,836622.0
2016-09-30 09:30:00,40.11,40.29,39.71,39.71,135341.0,30.3802,30.5165,30.0772,30.0772,135341.0
2016-09-30 09:35:00,39.72,39.8,39.6,39.68,90501.0,30.0848,30.1454,29.9939,30.0545,90501.0
2016-09-30 09:40:00,39.67,39.77,39.52,39.75,91729.0,30.0469,30.1227,29.9333,30.1075,91729.0
2016-09-30 09:45:00,39.76,40.18,39.73,40.04,193906.0,30.1151,30.4332,30.0924,30.3272,193906.0
2016-09-30 09:50:00,40.04,40.24,39.87,39.9,78941.0,30.3272,30.4786,30.1984,30.2211,78941.0
2016-09-30 09:55:00,39.9,40.07,39.89,40.05,75396.0,30.2211,30.3499,30.2135,30.3347,75396.0
2016-09-30 10:00:00,40.08,40.39,40.07,40.38,123073.0,30.3575,30.5923,30.3499,30.5847,123073.0
2016-09-30 10:05:00,40.37,40.38,40.19,40.21,118049.0,30.5771,30.5847,30.4408,30.4559,118049.0
2016-09-30 10:10:00,40.21,40.34,40.21,40.3,134860.0,30.4559,30.5544,30.4559,30.5241,134860.0
2016-09-30 10:15:00,40.3,40.36,40.24,40.25,107591.0,30.5241,30.5695,30.4786,30.4862,107591.0
2016-09-30 10:20:00,40.26,40.38,40.21,40.36,79643.0,30.4938,30.5847,30.4559,30.5695,79643.0
2016-09-30 10:25:00,40.35,40.46,40.32,40.42,71683.0,30.562,30.6453,30.5392,30.615,71683.0
2016-09-30 10:30:00,40.41,40.44,40.34,40.37,124255.0,30.6074,30.6301,30.5544,30.5771,124255.0
2016-09-30 10:35:00,40.37,40.41,40.31,40.39,68771.0,30.5771,30.6074,30.5317,30.5923,68771.0
2016-09-30 10:40:00,40.39,40.52,40.38,40.45,70966.0,30.5923,30.6907,30.5847,30.6377,70966.0
2016-09-30 10:45:00,40.45,40.52,40.41,40.41,58385.0,30.6377,30.6907,30.6074,30.6074,58385.0
2016-09-30 10:50:00,40.42,40.43,40.34,40.37,42022.0,30.615,30.6226,30.5544,30.5771,42022.0
2016-09-30 10:55:00,40.36,40.44,40.36,40.43,50024.0,30.5695,30.6301,30.5695,30.6226,50024.0
2016-09-30 11:00:00,40.43,40.54,40.42,40.52,74332.0,30.6226,30.7059,30.615,30.6907,74332.0
2016-09-30 11:05:00,40.52,40.56,40.43,40.51,42662.0,30.6907,30.721,30.6226,30.6831,42662.0
2016-09-30 11:10:00,40.52,40.6,40.47,40.6,64879.0,30.6907,30.7513,30.6529,30.7513,64879.0
2016-09-30 11:15:00,40.59,40.6,40.46,40.48,50805.0,30.7437,30.7513,30.6453,30.6604,50805.0
2016-09-30 11:20:00,40.49,40.5,40.34,40.34,86037.0,30.668,30.6756,30.5544,30.5544,86037.0
2016-09-30 11:25:00,40.34,40.54,40.3,40.54,71717.0,30.5544,30.7059,30.5241,30.7059,71717.0
2016-09-30 11:30:00,40.54,40.61,40.43,40.49,79161.0,30.7059,30.7589,30.6226,30.668,79161.0
2016-09-30 11:35:00,40.48,40.5,40.38,40.38,41783.0,30.6604,30.6756,30.5847,30.5847,41783.0
2016-09-30 11:40:00,40.38,40.5,40.38,40.43,108727.0,30.5847,30.6756,30.5847,30.6226,108727.0
2016-09-30 11:45:00,40.44,40.46,40.37,40.42,57839.0,30.6301,30.6453,30.5771,30.615,57839.0
2016-09-30 11:50:00,40.42,40.44,40.35,40.35,68195.0,30.615,30.6301,30.562,30.562,68195.0
2016-09-30 11:55:00,40.35,40.42,40.34,40.41,173290.0,30.562,30.615,30.5544,30.6074,173290.0
2016-09-30 12:00:00,40.41,40.53,40.39,40.43,82621.0,30.6074,30.6983,30.5923,30.6226,82621.0
2016-09-30 12:05:00,40.43,40.43,40.32,40.35,80457.0,30.6226,30.6226,30.5392,30.562,80457.0
2016-09-30 12:10:00,40.34,40.36,40.28,40.33,140638.0,30.5544,30.5695,30.5089,30.5468,140638.0
2016-09-30 12:15:00,40.35,40.51,40.34,40.48,50084.0,30.562,30.6831,30.5544,30.6604,50084.0
2016-09-30 12:20:00,40.48,40.52,40.44,40.49,31740.0,30.6604,30.6907,30.6301,30.668,31740.0
2016-09-30 12:25:00,40.49,40.56,40.47,40.47,42794.0,30.668,30.721,30.6529,30.6529,42794.0
2016-09-30 12:30:00,40.46,40.47,40.41,40.47,51800.0,30.6453,30.6529,30.6074,30.6529,51800.0
2016-09-30 12:35:00,40.46,40.59,40.44,40.57,51650.0,30.6453,30.7437,30.6301,30.7286,51650.0
2016-09-30 12:40:00,40.57,40.6,40.53,40.59,60185.0,30.7286,30.7513,30.6983,30.7437,60185.0
2016-09-30 12:45:00,40.59,40.6,40.51,40.57,31865.0,30.7437,30.7513,30.6831,30.7286,31865.0
2016-09-30 12:50:00,40.57,40.57,40.49,40.53,30917.0,30.7286,30.7286,30.668,30.6983,30917.0
2016-09-30 12:55:00,40.54,40.6,40.52,40.54,41753.0,30.7059,30.7513,30.6907,30.7059,41753.0
2016-09-30 13:00:00,40.53,40.58,40.51,40.57,31628.0,30.6983,30.7362,30.6831,30.7286,31628.0
2016-09-30 13:05:00,40.56,40.57,40.52,40.54,37460.0,30.721,30.7286,30.6907,30.7059,37460.0
2016-09-30 13:10:00,40.53,40.54,40.47,40.48,41324.0,30.6983,30.7059,30.6529,30.6604,41324.0
2016-09-30 13:15:00,40.47,40.51,40.45,40.49,100509.0,30.6529,30.6831,30.6377,30.668,100509.0
2016-09-30 13:20:00,40.48,40.59,40.47,40.5,56109.0,30.6604,30.7437,30.6529,30.6756,56109.0
2016-09-30 13:25:00,40.5,40.56,40.49,40.52,41286.0,30.6756,30.721,30.668,30.6907,41286.0
2016-09-30 13:30:00,40.53,40.53,40.46,40.47,31475.0,30.6983,30.6983,30.6453,30.6529,31475.0
2016-09-30 13:35:00,40.48,40.52,40.47,40.5,48951.0,30.6604,30.6907,30.6529,30.6756,48951.0
2016-09-30 13:40:00,40.5,40.56,40.47,40.49,141874.0,30.6756,30.721,30.6529,30.668,141874.0
2016-09-30 13:45:00,40.48,40.6,40.47,40.59,72922.0,30.6604,30.7513,30.6529,30.7437,72922.0
2016-09-30 13:50:00,40.6,40.66,40.59,40.64,70723.0,30.7513,30.7968,30.7437,30.7816,70723.0
2016-09-30 13:55:00,40.64,40.76,40.64,40.7,69639.0,30.7816,30.8725,30.7816,30.8271,69639.0
2016-09-30 14:00:00,40.69,40.71,40.64,40.65,63134.0,30.8195,30.8346,30.7816,30.7892,63134.0
2016-09-30 14:05:00,40.64,40.64,40.53,40.55,130951.0,30.7816,30.7816,30.6983,30.7134,130951.0
2016-09-30 14:10:00,40.55,40.61,40.49,40.5,153863.0,30.7134,30.7589,30.668,30.6756,153863.0
2016-09-30 14:15:00,40.5,40.68,40.49,40.68,108224.0,30.6756,30.8119,30.668,30.8119,108224.0
2016-09-30 14:20:00,40.69,40.75,40.66,40.74,64943.0,30.8195,30.8649,30.7968,30.8574,64943.0
2016-09-30 14:25:00,40.74,40.84,40.72,40.84,87799.0,30.8574,30.9331,30.8422,30.9331,87799.0
2016-09-30 14:30:00,40.84,40.91,40.83,40.88,79208.0,30.9331,30.9861,30.9255,30.9634,79208.0
2016-09-30 14:35:00,40.88,40.97,40.82,40.97,80368.0,30.9634,31.0316,30.918,31.0316,80368.0
2016-09-30 14:40:00,40.98,40.99,40.84,40.89,65486.0,31.0391,31.0467,30.9331,30.971,65486.0
2016-09-30 14:45:00,40.89,40.93,40.82,40.84,41677.0,30.971,31.0013,30.918,30.9331,41677.0
2016-09-30 14:50:00,40.84,40.84,40.78,40.84,47413.0,30.9331,30.9331,30.8877,30.9331,47413.0
2016-09-30 14:55:00,40.85,40.87,40.81,40.84,41041.0,30.9407,30.9558,30.9104,30.9331,41041.0
2016-09-30 15:00:00,40.84,40.87,40.79,40.79,53190.0,30.9331,30.9558,30.8952,30.8952,53190.0
2016-09-30 15:05:00,40.79,40.82,40.77,40.77,61984.0,30.8952,30.918,30.8801,30.8801,61984.0
2016-09-30 15:10:00,40.77,40.81,40.76,40.79,36397.0,30.8801,30.9104,30.8725,30.8952,36397.0
2016-09-30 15:15:00,40.79,40.85,40.75,40.78,85836.0,30.8952,30.9407,30.8649,30.8877,85836.0
2016-09-30 15:20:00,40.78,40.78,40.74,40.75,56701.0,30.8877,30.8877,30.8574,30.8649,56701.0
2016-09-30 15:25:00,40.75,40.78,40.73,40.75,54124.0,30.8649,30.8877,30.8498,30.8649,54124.0
2016-09-30 15:30:00,40.75,40.82,40.72,40.72,66423.0,30.8649,30.918,30.8422,30.8422,66423.0
2016-09-30 15:35:00,40.72,40.77,40.69,40.7,71157.0,30.8422,30.8801,30.8195,30.8271,71157.0
2016-09-30 15:40:00,40.71,40.81,40.69,40.78,135408.0,30.8346,30.9104,30.8195,30.8877,135408.0
2016-09-30 15:45:00,40.78,40.8,40.7,40.74,174045.0,30.8877,30.9028,30.8271,30.8574,174045.0
2016-09-30 15:50:00,40.73,40.74,40.69,40.73,123477.0,30.8498,30.8574,30.8195,30.8498,123477.0
2016-09-30 15:55:00,40.72,40.74,40.56,40.58,380293.0,30.8422,30.8574,30.721,30.7362,380293.0
2016-10-03 09:30:00,40.77,40.87,40.63,40.82,87668.0,30.8801,30.9558,30.774,30.918,87668.0
2016-10-03 09:35:00,40.81,40.91,40.68,40.69,39059.0,30.9104,30.9861,30.8119,30.8195,39059.0
2016-10-03 09:40:00,40.72,40.88,40.52,40.52,37005.0,30.8422,30.9634,30.6907,30.6907,37005.0
2016-10-03 09:45:00,40.5,40.6,40.32,40.36,67163.0,30.6756,30.7513,30.5392,30.5695,67163.0
2016-10-03 09:50:00,40.36,40.6,40.34,40.59,81615.0,30.5695,30.7513,30.5544,30.7437,81615.0
2016-10-03 09:55:00,40.61,40.81,40.61,40.68,35867.0,30.7589,30.9104,30.7589,30.8119,35867.0
2016-10-03 10:00:00,40.69,40.74,40.56,40.63,122266.0,30.8195,30.8574,30.721,30.774,122266.0
2016-10-03 10:05:00,40.63,40.63,40.36,40.37,77303.0,30.774,30.774,30.5695,30.5771,77303.0
2016-10-03 10:10:00,40.37,40.43,40.32,40.41,91554.0,30.5771,30.6226,30.5392,30.6074,91554.0
2016-10-03 10:15:00,40.41,40.43,40.34,40.42,51119.0,30.6074,30.6226,30.5544,30.615,51119.0
2016-10-03 10:20:00,40.43,40.51,40.38,40.41,54941.0,30.6226,30.6831,30.5847,30.6074,54941.0
2016-10-03 10:25:00,40.41,40.42,40.27,40.31,58278.0,30.6074,30.615,30.5014,30.5317,58278.0
2016-10-03 10:30:00,40.31,40.5,40.31,40.47,39739.0,30.5317,30.6756,30.5317,30.6529,39739.0
2016-10-03 10:35:00,40.47,40.56,40.4,40.55,68738.0,30.6529,30.721,30.5998,30.7134,68738.0
2016-10-03 10:40:00,40.55,40.59,40.54,40.56,46067.0,30.7134,30.7437,30.7059,30.721,46067.0
2016-10-03 10:45:00,40.56,40.56,40.43,40.52,60259.0,30.721,30.721,30.6226,30.6907,60259.0
2016-10-03 10:50:00,40.51,40.54,40.48,40.5,44272.0,30.6831,30.7059,30.6604,30.6756,44272.0
2016-10-03 10:55:00,40.51,40.56,40.51,40.55,41611.0,30.6831,30.721,30.6831,30.7134,41611.0
2016-10-03 11:00:00,40.55,40.56,40.49,40.52,33818.0,30.7134,30.721,30.668,30.6907,33818.0
2016-10-03 11:05:00,40.53,40.57,40.5,40.54,60181.0,30.6983,30.7286,30.6756,30.7059,60181.0
2016-10-03 11:10:00,40.53,40.61,40.53,40.59,52268.0,30.6983,30.7589,30.6983,30.7437,52268.0
2016-10-03 11:15:00,40.59,40.6,40.5,40.55,33973.0,30.7437,30.7513,30.6756,30.7134,33973.0
2016-10-03 11:20:00,40.55,40.57,40.53,40.54,36585.0,30.7134,30.7286,30.6983,30.7059,36585.0
2016-10-03 11:25:00,40.54,40.58,40.47,40.48,34467.0,30.7059,30.7362,30.6529,30.6604,34467.0
2016-10-03 11:30:00,40.48,40.48,40.38,40.42,89058.0,30.6604,30.6604,30.5847,30.615,89058.0
2016-10-03 11:35:00,40.42,40.49,40.4,40.49,50022.0,30.615,30.668,30.5998,30.668,50022.0
2016-10-03 11:40:00,40.49,40.57,40.46,40.57,45037.0,30.668,30.7286,30.6453,30.7286,45037.0
2016-10-03 11:45:00,40.57,40.59,40.51,40.52,44469.0,30.7286,30.7437,30.6831,30.6907,44469.0
2016-10-03 11:50:00,40.52,40.53,40.44,40.48,33966.0,30.6907,30.6983,30.6301,30.6604,33966.0
2016-10-03 11:55:00,40.48,40.53,40.43,40.45,57753.0,30.6604,30.6983,30.6226,30.6377,57753.0
2016-10-03 12:00:00,40.46,40.53,40.45,40.51,36566.0,30.6453,30.6983,30.6377,30.6831,36566.0
2016-10-03 12:05:00,40.51,40.54,40.48,40.5,45901.0,30.6831,30.7059,30.6604,30.6756,45901.0
2016-10-03 12:10:00,40.49,40.53,40.46,40.48,40228.0,30.668,30.6983,30.6453,30.6604,40228.0
2016-10-03 12:15:00,40.47,40.51,40.43,40.49,27412.0,30.6529,30.6831,30.6226,30.668,27412.0
2016-10-03 12:20:00,40.49,40.52,40.46,40.49,36836.0,30.668,30.6907,30.6453,30.668,36836.0
2016-10-03 12:25:00,40.49,40.56,40.48,40.53,76810.0,30.668,30.721,30.6604,30.6983,76810.0
2016-10-03 12:30:00,40.53,40.53,40.47,40.5,27250.0,30.6983,30.6983,30.6529,30.6756,27250.0
2016-10-03 12:35:00,40.5,40.53,40.45,40.47,28391.0,30.6756,30.6983,30.6377,30.6529,28391.0
2016-10-03 12:40:00,40.47,40.61,40.46,40.59,86991.0,30.6529,30.7589,30.6453,30.7437,86991.0
2016-10-03 12:45:00,40.6,40.6,40.5,40.52,36990.0,30.7513,30.7513,30.6756,30.6907,36990.0
2016-10-03 12:50:00,40.52,40.56,40.51,40.55,52403.0,30.6907,30.721,30.6831,30.7134,52403.0
2016-10-03 12:55:00,40.55,40.56,40.5,40.54,57503.0,30.7134,30.721,30.6756,30.7059,57503.0
2016-10-03 13:00:00,40.55,40.58,40.52,40.52,55249.0,30.7134,30.7362,30.6907,30.6907,55249.0
2016-10-03 13:05:00,40.52,40.53,40.47,40.51,35249.0,30.6907,30.6983,30.6529,30.6831,35249.0
2016-10-03 13:10:00,40.51,40.62,40.49,40.6,57378.0,30.6831,30.7665,30.668,30.7513,57378.0
2016-10-03 13:15:00,40.61,40.61,40.55,40.6,40729.0,30.7589,30.7589,30.7134,30.7513,40729.0
2016-10-03 13:20:00,40.61,40.68,40.59,40.68,58646.0,30.7589,30.8119,30.7437,30.8119,58646.0
2016-10-03 13:25:00,40.69,40.71,40.6,40.64,48929.0,30.8195,30.8346,30.7513,30.7816,48929.0
2016-10-03 13:30:00,40.63,40.68,40.61,40.67,52267.0,30.774,30.8119,30.7589,30.8043,52267.0
2016-10-03 13:35:00,40.67,40.7,40.6,40.63,99345.0,30.8043,30.8271,30.7513,30.774,99345.0
2016-10-03 13:40:00,40.63,40.71,40.63,40.68,36646.0,30.774,30.8346,30.774,30.8119,36646.0
2016-10-03 13:45:00,40.68,40.75,40.68,40.75,28168.0,30.8119,30.8649,30.8119,30.8649,28168.0
2016-10-03 13:50:00,40.75,40.79,40.75,40.77,36563.0,30.8649,30.8952,30.8649,30.8801,36563.0
2016-10-03 13:55:00,40.77,40.81,40.77,40.8,51724.0,30.8801,30.9104,30.8801,30.9028,51724.0
2016-10-03 14:00:00,40.8,40.9,40.8,40.88,42636.0,30.9028,30.9785,30.9028,30.9634,42636.0
2016-10-03 14:05:00,40.88,40.89,40.83,40.84,36992.0,30.9634,30.971,30.9255,30.9331,36992.0
2016-10-03 14:10:00,40.84,40.87,40.82,40.87,39235.0,30.9331,30.9558,30.918,30.9558,39235.0
2016-10-03 14:15:00,40.87,41.0,40.87,40.96,82582.0,30.9558,31.0543,30.9558,31.024,82582.0
2016-10-03 14:20:00,40.97,40.97,40.93,40.97,42950.0,31.0316,31.0316,31.0013,31.0316,42950.0
2016-10-03 14:25:00,40.97,41.0,40.9,40.9,68110.0,31.0316,31.0543,30.9785,30.9785,68110.0
2016-10-03 14:30:00,40.9,40.9,40.85,40.85,31833.0,30.9785,30.9785,30.9407,30.9407,31833.0
2016-10-03 14:35:00,40.85,40.85,40.81,40.82,49648.0,30.9407,30.9407,30.9104,30.918,49648.0
2016-10-03 14:40:00,40.82,40.82,40.8,40.81,84177.0,30.918,30.918,30.9028,30.9104,84177.0
2016-10-03 14:45:00,40.81,40.82,40.8,40.8,56434.0,30.9104,30.918,30.9028,30.9028,56434.0
2016-10-03 14:50:00,40.8,40.87,40.8,40.84,60109.0,30.9028,30.9558,30.9028,30.9331,60109.0
2016-10-03 14:55:00,40.84,40.84,40.8,40.83,41959.0,30.9331,30.9331,30.9028,30.9255,41959.0
2016-10-03 15:00:00,40.83,40.83,40.8,40.83,47444.0,30.9255,30.9255,30.9028,30.9255,47444.0
2016-10-03 15:05:00,40.83,40.85,40.8,40.83,48971.0,30.9255,30.9407,30.9028,30.9255,48971.0
2016-10-03 15:10:00,40.83,40.87,40.82,40.87,25914.0,30.9255,30.9558,30.918,30.9558,25914.0
2016-10-03 15:15:00,40.87,40.9,40.85,40.87,46553.0,30.9558,30.9785,30.9407,30.9558,46553.0
2016-10-03 15:20:00,40.87,40.89,40.85,40.86,37235.0,30.9558,30.971,30.9407,30.9482,37235.0
2016-10-03 15:25:00,40.86,40.88,40.84,40.84,47097.0,30.9482,30.9634,30.9331,30.9331,47097.0
2016-10-03 15:30:00,40.85,40.89,40.84,40.88,67969.0,30.9407,30.971,30.9331,30.9634,67969.0
2016-10-03 15:35:00,40.88,40.91,40.86,40.87,97071.0,30.9634,30.9861,30.9482,30.9558,97071.0
2016-10-03 15:40:00,40.88,41.0,40.87,41.0,110213.0,30.9634,31.0543,30.9558,31.0543,110213.0
2016-10-03 15:45:00,41.0,41.03,40.99,41.02,92631.0,31.0543,31.077,31.0467,31.0694,92631.0
2016-10-03 15:50:00,41.01,41.02,40.93,40.94,128314.0,31.0619,31.0694,31.0013,31.0088,128314.0
2016-10-03 15:55:00,40.94,40.98,40.91,40.93,225066.0,31.0088,31.0391,30.9861,31.0013,225066.0
2016-10-04 09:30:00,41.11,41.54,41.09,41.46,58916.0,31.1376,31.4633,31.1225,31.4027,58916.0
2016-10-04 09:35:00,41.4,41.63,41.4,41.59,63799.0,31.3573,31.5315,31.3573,31.5012,63799.0
2016-10-04 09:40:00,41.61,41.67,41.48,41.67,79509.0,31.5163,31.5618,31.4178,31.5618,79509.0
2016-10-04 09:45:00,41.67,42.0,41.66,41.89,114015.0,31.5618,31.8117,31.5542,31.7284,114015.0
2016-10-04 09:50:00,41.9,42.07,41.88,42.06,74340.0,31.736,31.8647,31.7208,31.8572,74340.0
2016-10-04 09:55:00,42.07,42.13,41.73,41.73,43780.0,31.8647,31.9102,31.6072,31.6072,43780.0
2016-10-04 10:00:00,41.71,41.9,41.71,41.9,48631.0,31.5921,31.736,31.5921,31.736,48631.0
2016-10-04 10:05:00,41.9,42.01,41.77,41.99,56014.0,31.736,31.8193,31.6375,31.8041,56014.0
2016-10-04 10:10:00,42.0,42.01,41.73,41.9,116127.0,31.8117,31.8193,31.6072,31.736,116127.0
2016-10-04 10:15:00,41.9,41.94,41.8,41.84,35242.0,31.736,31.7663,31.6602,31.6905,35242.0
2016-10-04 10:20:00,41.85,42.01,41.82,41.99,31994.0,31.6981,31.8193,31.6754,31.8041,31994.0
2016-10-04 10:25:00,42.0,42.04,41.95,42.0,36039.0,31.8117,31.842,31.7738,31.8117,36039.0
2016-10-04 10:30:00,42.0,42.11,41.96,42.07,73199.0,31.8117,31.895,31.7814,31.8647,73199.0
2016-10-04 10:35:00,42.09,42.21,42.05,42.17,42712.0,31.8799,31.9708,31.8496,31.9405,42712.0
2016-10-04 10:40:00,42.16,42.25,42.14,42.17,25823.0,31.9329,32.0011,31.9177,31.9405,25823.0
2016-10-04 10:45:00,42.21,42.26,42.18,42.2,28719.0,31.9708,32.0086,31.948,31.9632,28719.0
2016-10-04 10:50:00,42.21,42.29,42.17,42.26,38330.0,31.9708,32.0314,31.9405,32.0086,38330.0
2016-10-04 10:55:00,42.27,42.3,42.17,42.18,68288.0,32.0162,32.0389,31.9405,31.948,68288.0
2016-10-04 11:00:00,42.21,42.24,42.05,42.07,80436.0,31.9708,31.9935,31.8496,31.8647,80436.0
2016-10-04 11:05:00,42.07,42.15,42.03,42.12,42422.0,31.8647,31.9253,31.8344,31.9026,42422.0
2016-10-04 11:10:00,42.11,42.16,42.04,42.13,34478.0,31.895,31.9329,31.842,31.9102,34478.0
2016-10-04 11:15:00,42.14,42.15,41.91,41.97,61138.0,31.9177,31.9253,31.7435,31.789,61138.0
2016-10-04 11:20:00,41.96,42.19,41.96,42.13,25521.0,31.7814,31.9556,31.7814,31.9102,25521.0
2016-10-04 11:25:00,42.15,42.23,42.12,42.18,20430.0,31.9253,31.9859,31.9026,31.948,20430.0
2016-10-04 11:30:00,42.18,42.23,42.11,42.22,37610.0,31.948,31.9859,31.895,31.9783,37610.0
2016-10-04 11:35:00,42.23,42.24,42.09,42.1,42216.0,31.9859,31.9935,31.8799,31.8875,42216.0
2016-10-04 11:40:00,42.1,42.18,42.08,42.13,92710.0,31.8875,31.948,31.8723,31.9102,92710.0
2016-10-04 11:45:00,42.12,42.28,42.12,42.24,33594.0,31.9026,32.0238,31.9026,31.9935,33594.0
2016-10-04 11:50:00,42.22,42.31,42.1,42.17,39400.0,31.9783,32.0465,31.8875,31.9405,39400.0
2016-10-04 11:55:00,42.17,42.23,42.12,42.22,31290.0,31.9405,31.9859,31.9026,31.9783,31290.0
2016-10-04 12:00:00,42.22,42.27,42.15,42.17,29398.0,31.9783,32.0162,31.9253,31.9405,29398.0
2016-10-04 12:05:00,42.17,42.21,42.11,42.13,24604.0,31.9405,31.9708,31.895,31.9102,24604.0
2016-10-04 12:10:00,42.13,42.17,42.07,42.09,20841.0,31.9102,31.9405,31.8647,31.8799,20841.0
2016-10-04 12:15:00,42.11,42.23,42.06,42.14,33427.0,31.895,31.9859,31.8572,31.9177,33427.0
2016-10-04 12:20:00,42.14,42.16,42.12,42.14,12023.0,31.9177,31.9329,31.9026,31.9177,12023.0
2016-10-04 12:25:00,42.12,42.14,42.04,42.07,18546.0,31.9026,31.9177,31.842,31.8647,18546.0
2016-10-04 12:30:00,42.08,42.08,41.95,41.99,21389.0,31.8723,31.8723,31.7738,31.8041,21389.0
2016-10-04 12:35:00,41.99,42.02,41.92,41.99,18919.0,31.8041,31.8269,31.7511,31.8041,18919.0
2016-10-04 12:40:00,41.99,42.01,41.95,41.96,15322.0,31.8041,31.8193,31.7738,31.7814,15322.0
2016-10-04 12:45:00,41.97,42.03,41.91,41.95,20901.0,31.789,31.8344,31.7435,31.7738,20901.0
2016-10-04 12:50:00,41.95,41.96,41.83,41.84,24305.0,31.7738,31.7814,31.6829,31.6905,24305.0
2016-10-04 12:55:00,41.84,41.86,41.77,41.79,20905.0,31.6905,31.7057,31.6375,31.6526,20905.0
2016-10-04 13:00:00,41.79,41.84,41.76,41.79,21715.0,31.6526,31.6905,31.6299,31.6526,21715.0
2016-10-04 13:05:00,41.8,41.81,41.65,41.66,31279.0,31.6602,31.6678,31.5466,31.5542,31279.0
2016-10-04 13:10:00,41.67,41.69,41.58,41.6,99057.0,31.5618,31.5769,31.4936,31.5087,99057.0
2016-10-04 13:15:00,41.6,41.63,41.44,41.5,167318.0,31.5087,31.5315,31.3876,31.433,167318.0
2016-10-04 13:20:00,41.5,41.51,41.35,41.4,28716.0,31.433,31.4406,31.3194,31.3573,28716.0
2016-10-04 13:25:00,41.39,41.52,41.39,41.52,36573.0,31.3497,31.4481,31.3497,31.4481,36573.0
2016-10-04 13:30:00,41.52,41.55,41.47,41.51,26788.0,31.4481,31.4709,31.4103,31.4406,26788.0
2016-10-04 13:35:00,41.51,41.6,41.51,41.58,22237.0,31.4406,31.5087,31.4406,31.4936,22237.0
2016-10-04 13:40:00,41.58,41.61,41.51,41.53,26146.0,31.4936,31.5163,31.4406,31.4557,26146.0
2016-10-04 13:45:00,41.52,41.61,41.52,41.59,16091.0,31.4481,31.5163,31.4481,31.5012,16091.0
2016-10-04 13:50:00,41.59,41.6,41.52,41.52,39654.0,31.5012,31.5087,31.4481,31.4481,39654.0
2016-10-04 13:55:00,41.52,41.55,41.5,41.52,12574.0,31.4481,31.4709,31.433,31.4481,12574.0
2016-10-04 14:00:00,41.51,41.51,41.4,41.43,29469.0,31.4406,31.4406,31.3573,31.38,29469.0
2016-10-04 14:05:00,41.43,41.55,41.43,41.51,18000.0,31.38,31.4709,31.38,31.4406,18000.0
2016-10-04 14:10:00,41.51,41.56,41.48,41.52,15365.0,31.4406,31.4784,31.4178,31.4481,15365.0
2016-10-04 14:15:00,41.52,41.55,41.49,41.49,14435.0,31.4481,31.4709,31.4254,31.4254,14435.0
2016-10-04 14:20:00,41.48,41.53,41.47,41.53,19827.0,31.4178,31.4557,31.4103,31.4557,19827.0
2016-10-04 14:25:00,41.53,41.53,41.43,41.48,36455.0,31.4557,31.4557,31.38,31.4178,36455.0
2016-10-04 14:30:00,41.47,41.53,41.45,41.52,16978.0,31.4103,31.4557,31.3951,31.4481,16978.0
2016-10-04 14:35:00,41.52,41.54,41.49,41.53,14492.0,31.4481,31.4633,31.4254,31.4557,14492.0
2016-10-04 14:40:00,41.52,41.57,41.51,41.54,16528.0,31.4481,31.486,31.4406,31.4633,16528.0
2016-10-04 14:45:00,41.55,41.57,41.46,41.47,38473.0,31.4709,31.486,31.4027,31.4103,38473.0
2016-10-04 14:50:00,41.46,41.46,41.41,41.44,17576.0,31.4027,31.4027,31.3648,31.3876,17576.0
2016-10-04 14:55:00,41.44,41.44,41.36,41.37,20139.0,31.3876,31.3876,31.327,31.3345,20139.0
2016-10-04 15:00:00,41.37,41.44,41.36,41.39,44384.0,31.3345,31.3876,31.327,31.3497,44384.0
2016-10-04 15:05:00,41.4,41.44,41.36,41.37,30846.0,31.3573,31.3876,31.327,31.3345,30846.0
2016-10-04 15:10:00,41.37,41.38,41.33,41.35,26981.0,31.3345,31.3421,31.3042,31.3194,26981.0
2016-10-04 15:15:00,41.36,41.38,41.33,41.38,19096.0,31.327,31.3421,31.3042,31.3421,19096.0
2016-10-04 15:20:00,41.39,41.45,41.38,41.45,25402.0,31.3497,31.3951,31.3421,31.3951,25402.0
2016-10-04 15:25:00,41.45,41.49,41.42,41.48,34226.0,31.3951,31.4254,31.3724,31.4178,34226.0
2016-10-04 15:30:00,41.48,41.49,41.46,41.48,56046.0,31.4178,31.4254,31.4027,31.4178,56046.0
2016-10-04 15:35:00,41.48,41.49,41.42,41.49,47289.0,31.4178,31.4254,31.3724,31.4254,47289.0
2016-10-04 15:40:00,41.49,41.52,41.47,41.48,119667.0,31.4254,31.4481,31.4103,31.4178,119667.0
2016-10-04 15:45:00,41.47,41.47,41.39,41.4,72156.0,31.4103,31.4103,31.3497,31.3573,72156.0
2016-10-04 15:50:00,41.4,41.4,41.34,41.35,98091.0,31.3573,31.3573,31.3118,31.3194,98091.0
2016-10-04 15:55:00,41.35,41.38,41.29,41.38,229614.0,31.3194,31.3421,31.2739,31.3421,229614.0
2016-10-05 09:30:00,41.84,42.12,41.8,41.94,71861.0,31.6905,31.9026,31.6602,31.7663,71861.0
2016-10-05 09:35:00,41.91,42.04,41.78,41.78,29867.0,31.7435,31.842,31.6451,31.6451,29867.0
2016-10-05 09:40:00,41.75,41.97,41.75,41.82,24756.0,31.6224,31.789,31.6224,31.6754,24756.0
2016-10-05 09:45:00,41.8,41.9,41.69,41.78,21721.0,31.6602,31.736,31.5769,31.6451,21721.0
2016-10-05 09:50:00,41.78,41.85,41.74,41.76,32165.0,31.6451,31.6981,31.6148,31.6299,32165.0
2016-10-05 09:55:00,41.74,41.79,41.67,41.77,31623.0,31.6148,31.6526,31.5618,31.6375,31623.0
2016-10-05 10:00:00,41.78,41.99,41.77,41.99,56561.0,31.6451,31.8041,31.6375,31.8041,56561.0
2016-10-05 10:05:00,41.98,42.13,41.95,42.13,51755.0,31.7966,31.9102,31.7738,31.9102,51755.0
2016-10-05 10:10:00,42.14,42.2,42.12,42.16,45464.0,31.9177,31.9632,31.9026,31.9329,45464.0
2016-10-05 10:15:00,42.15,42.2,42.06,42.06,30542.0,31.9253,31.9632,31.8572,31.8572,30542.0
2016-10-05 10:20:00,42.05,42.11,42.04,42.09,28728.0,31.8496,31.895,31.842,31.8799,28728.0
2016-10-05 10:25:00,42.09,42.15,42.05,42.15,33857.0,31.8799,31.9253,31.8496,31.9253,33857.0
2016-10-05 10:30:00,42.11,42.27,41.82,42.09,111427.0,31.895,32.0162,31.6754,31.8799,111427.0
2016-10-05 10:35:00,42.1,42.38,42.08,42.3,69379.0,31.8875,32.0995,31.8723,32.0389,69379.0
2016-10-05 10:40:00,42.31,42.35,42.13,42.19,42154.0,32.0465,32.0768,31.9102,31.9556,42154.0
2016-10-05 10:45:00,42.18,42.29,42.18,42.21,34391.0,31.948,32.0314,31.948,31.9708,34391.0
2016-10-05 10:50:00,42.22,42.29,42.07,42.14,51170.0,31.9783,32.0314,31.8647,31.9177,51170.0
2016-10-05 10:55:00,42.15,42.22,42.12,42.17,25483.0,31.9253,31.9783,31.9026,31.9405,25483.0
2016-10-05 11:00:00,42.16,42.2,42.13,42.17,27109.0,31.9329,31.9632,31.9102,31.9405,27109.0
2016-10-05 11:05:00,42.17,42.25,42.15,42.23,30906.0,31.9405,32.0011,31.9253,31.9859,30906.0
2016-10-05 11:10:00,42.23,42.29,42.23,42.29,31614.0,31.9859,32.0314,31.9859,32.0314,31614.0
2016-10-05 11:15:00,42.28,42.35,42.24,42.29,42426.0,32.0238,32.0768,31.9935,32.0314,42426.0
2016-10-05 11:20:00,42.29,42.34,42.27,42.29,31757.0,32.0314,32.0692,32.0162,32.0314,31757.0
2016-10-05 11:25:00,42.3,42.41,42.28,42.41,46216.0,32.0389,32.1223,32.0238,32.1223,46216.0
2016-10-05 11:30:00,42.42,42.49,42.39,42.4,34997.0,32.1298,32.1828,32.1071,32.1147,34997.0
2016-10-05 11:35:00,42.41,42.46,42.34,42.41,38227.0,32.1223,32.1601,32.0692,32.1223,38227.0
2016-10-05 11:40:00,42.39,42.48,42.35,42.42,27908.0,32.1071,32.1753,32.0768,32.1298,27908.0
2016-10-05 11:45:00,42.42,42.52,42.41,42.52,45081.0,32.1298,32.2056,32.1223,32.2056,45081.0
2016-10-05 11:50:00,42.52,42.56,42.49,42.53,42507.0,32.2056,32.2359,32.1828,32.2131,42507.0
2016-10-05 11:55:00,42.52,42.57,42.49,42.51,42881.0,32.2056,32.2434,32.1828,32.198,42881.0
2016-10-05 12:00:00,42.51,42.51,42.43,42.48,22678.0,32.198,32.198,32.1374,32.1753,22678.0
2016-10-05 12:05:00,42.47,42.54,42.45,42.47,36496.0,32.1677,32.2207,32.1525,32.1677,36496.0
2016-10-05 12:10:00,42.46,42.55,42.45,42.45,27812.0,32.1601,32.2283,32.1525,32.1525,27812.0
2016-10-05 12:15:00,42.45,42.51,42.43,42.46,16478.0,32.1525,32.198,32.1374,32.1601,16478.0
2016-10-05 12:20:00,42.46,42.53,42.44,42.48,29194.0,32.1601,32.2131,32.145,32.1753,29194.0
2016-10-05 12:25:00,42.48,42.55,42.47,42.52,18742.0,32.1753,32.2283,32.1677,32.2056,18742.0
2016-10-05 12:30:00,42.52,42.59,42.4,42.42,48186.0,32.2056,32.2586,32.1147,32.1298,48186.0
2016-10-05 12:35:00,42.42,42.49,42.42,42.46,43541.0,32.1298,32.1828,32.1298,32.1601,43541.0
2016-10-05 12:40:00,42.46,42.55,42.46,42.48,29273.0,32.1601,32.2283,32.1601,32.1753,29273.0
2016-10-05 12:45:00,42.46,42.5,42.42,42.46,24492.0,32.1601,32.1904,32.1298,32.1601,24492.0
2016-10-05 12:50:00,42.45,42.52,42.44,42.51,30582.0,32.1525,32.2056,32.145,32.198,30582.0
2016-10-05 12:55:00,42.52,42.52,42.44,42.44,17807.0,32.2056,32.2056,32.145,32.145,17807.0
2016-10-05 13:00:00,42.45,42.5,42.44,42.49,14701.0,32.1525,32.1904,32.145,32.1828,14701.0
2016-10-05 13:05:00,42.5,42.55,42.44,42.5,21524.0,32.1904,32.2283,32.145,32.1904,21524.0
2016-10-05 13:10:00,42.49,42.53,42.44,42.44,21489.0,32.1828,32.2131,32.145,32.145,21489.0
2016-10-05 13:15:00,42.45,42.5,42.44,42.5,21537.0,32.1525,32.1904,32.145,32.1904,21537.0
2016-10-05 13:20:00,42.52,42.55,42.47,42.49,15914.0,32.2056,32.2283,32.1677,32.1828,15914.0
2016-10-05 13:25:00,42.5,42.53,42.42,42.46,80382.0,32.1904,32.2131,32.1298,32.1601,80382.0
2016-10-05 13:30:00,42.45,42.52,42.43,42.51,25836.0,32.1525,32.2056,32.1374,32.198,25836.0
2016-10-05 13:35:00,42.51,42.53,42.46,42.47,19133.0,32.198,32.2131,32.1601,32.1677,19133.0
2016-10-05 13:40:00,42.48,42.58,42.48,42.56,21730.0,32.1753,32.251,32.1753,32.2359,21730.0
2016-10-05 13:45:00,42.56,42.65,42.53,42.62,41860.0,32.2359,32.304,32.2131,32.2813,41860.0
2016-10-05 13:50:00,42.6,42.62,42.55,42.62,17149.0,32.2662,32.2813,32.2283,32.2813,17149.0
2016-10-05 13:55:00,42.62,42.65,42.58,42.59,28122.0,32.2813,32.304,32.251,32.2586,28122.0
2016-10-05 14:00:00,42.59,42.59,42.51,42.51,37495.0,32.2586,32.2586,32.198,32.198,37495.0
2016-10-05 14:05:00,42.51,42.52,42.42,42.43,64918.0,32.198,32.2056,32.1298,32.1374,64918.0
2016-10-05 14:10:00,42.43,42.53,42.42,42.51,19659.0,32.1374,32.2131,32.1298,32.198,19659.0
2016-10-05 14:15:00,42.51,42.55,42.46,42.53,29772.0,32.198,32.2283,32.1601,32.2131,29772.0
2016-10-05 14:20:00,42.54,42.59,42.49,42.49,23442.0,32.2207,32.2586,32.1828,32.1828,23442.0
2016-10-05 14:25:00,42.5,42.55,42.47,42.5,42668.0,32.1904,32.2283,32.1677,32.1904,42668.0
2016-10-05 14:30:00,42.5,42.54,42.46,42.5,58793.0,32.1904,32.2207,32.1601,32.1904,58793.0
2016-10-05 14:35:00,42.5,42.54,42.47,42.51,84412.0,32.1904,32.2207,32.1677,32.198,84412.0
2016-10-05 14:40:00,42.51,42.56,42.48,42.52,26634.0,32.198,32.2359,32.1753,32.2056,26634.0
2016-10-05 14:45:00,42.53,42.58,42.53,42.57,31627.0,32.2131,32.251,32.2131,32.2434,31627.0
2016-10-05 14:50:00,42.57,42.6,42.54,42.59,43264.0,32.2434,32.2662,32.2207,32.2586,43264.0
2016-10-05 14:55:00,42.58,42.62,42.54,42.58,26298.0,32.251,32.2813,32.2207,32.251,26298.0
2016-10-05 15:00:00,42.57,42.6,42.56,42.59,27069.0,32.2434,32.2662,32.2359,32.2586,27069.0
2016-10-05 15:05:00,42.59,42.59,42.52,42.54,28377.0,32.2586,32.2586,32.2056,32.2207,28377.0
2016-10-05 15:10:00,42.53,42.57,42.52,42.52,22108.0,32.2131,32.2434,32.2056,32.2056,22108.0
2016-10-05 15:15:00,42.53,42.54,42.42,42.44,33295.0,32.2131,32.2207,32.1298,32.145,33295.0
2016-10-05 15:20:00,42.44,42.44,42.3,42.32,76523.0,32.145,32.145,32.0389,32.0541,76523.0
2016-10-05 15:25:00,42.31,42.33,42.24,42.27,35440.0,32.0465,32.0617,31.9935,32.0162,35440.0
2016-10-05 15:30:00,42.27,42.33,42.23,42.25,85654.0,32.0162,32.0617,31.9859,32.0011,85654.0
2016-10-05 15:35:00,42.25,42.29,42.23,42.25,94252.0,32.0011,32.0314,31.9859,32.0011,94252.0
2016-10-05 15:40:00,42.26,42.34,42.23,42.31,86744.0,32.0086,32.0692,31.9859,32.0465,86744.0
2016-10-05 15:45:00,42.31,42.31,42.19,42.2,89139.0,32.0465,32.0465,31.9556,31.9632,89139.0
2016-10-05 15:50:00,42.21,42.25,42.19,42.23,150797.0,31.9708,32.0011,31.9556,31.9859,150797.0
2016-10-05 15:55:00,42.23,42.28,42.22,42.26,132177.0,31.9859,32.0238,31.9783,32.0086,132177.0
2016-10-06 09:30:00,42.61,42.7,42.28,42.28,48749.0,32.2737,32.3419,32.0238,32.0238,48749.0
2016-10-06 09:35:00,42.32,42.44,42.13,42.28,53308.0,32.0541,32.145,31.9102,32.0238,53308.0
2016-10-06 09:40:00,42.28,42.34,42.18,42.24,44637.0,32.0238,32.0692,31.948,31.9935,44637.0
2016-10-06 09:45:00,42.24,42.29,42.18,42.25,40974.0,31.9935,32.0314,31.948,32.0011,40974.0
2016-10-06 09:50:00,42.24,42.25,42.13,42.19,45730.0,31.9935,32.0011,31.9102,31.9556,45730.0
2016-10-06 09:55:00,42.2,42.23,42.09,42.19,35636.0,31.9632,31.9859,31.8799,31.9556,35636.0
2016-10-06 10:00:00,42.17,42.2,41.88,41.94,135684.0,31.9405,31.9632,31.7208,31.7663,135684.0
2016-10-06 10:05:00,41.95,42.01,41.87,41.88,52370.0,31.7738,31.8193,31.7132,31.7208,52370.0
2016-10-06 10:10:00,41.89,42.0,41.73,41.87,60598.0,31.7284,31.8117,31.6072,31.7132,60598.0
2016-10-06 10:15:00,41.88,41.88,41.75,41.88,45571.0,31.7208,31.7208,31.6224,31.7208,45571.0
2016-10-06 10:20:00,41.88,41.93,41.82,41.89,65265.0,31.7208,31.7587,31.6754,31.7284,65265.0
2016-10-06 10:25:00,41.89,41.9,41.77,41.81,47784.0,31.7284,31.736,31.6375,31.6678,47784.0
2016-10-06 10:30:00,41.8,41.8,41.65,41.73,90526.0,31.6602,31.6602,31.5466,31.6072,90526.0
2016-10-06 10:35:00,41.75,41.77,41.72,41.74,31516.0,31.6224,31.6375,31.5996,31.6148,31516.0
2016-10-06 10:40:00,41.75,41.86,41.75,41.85,63393.0,31.6224,31.7057,31.6224,31.6981,63393.0
2016-10-06 10:45:00,41.85,41.86,41.74,41.84,187581.0,31.6981,31.7057,31.6148,31.6905,187581.0
2016-10-06 10:50:00,41.84,41.86,41.81,41.85,163162.0,31.6905,31.7057,31.6678,31.6981,163162.0
2016-10-06 10:55:00,41.85,41.85,41.77,41.78,51161.0,31.6981,31.6981,31.6375,31.6451,51161.0
2016-10-06 11:00:00,41.77,41.85,41.77,41.8,25362.0,31.6375,31.6981,31.6375,31.6602,25362.0
2016-10-06 11:05:00,41.81,41.82,41.67,41.68,35203.0,31.6678,31.6754,31.5618,31.5693,35203.0
2016-10-06 11:10:00,41.69,41.83,41.64,41.76,32864.0,31.5769,31.6829,31.539,31.6299,32864.0
2016-10-06 11:15:00,41.76,41.81,41.75,41.77,99299.0,31.6299,31.6678,31.6224,31.6375,99299.0
2016-10-06 11:20:00,41.78,41.78,41.68,41.71,44005.0,31.6451,31.6451,31.5693,31.5921,44005.0
2016-10-06 11:25:00,41.71,41.94,41.7,41.93,220246.0,31.5921,31.7663,31.5845,31.7587,220246.0
2016-10-06 11:30:00,41.94,41.98,41.9,41.96,27906.0,31.7663,31.7966,31.736,31.7814,27906.0
2016-10-06 11:35:00,41.95,41.95,41.84,41.89,20315.0,31.7738,31.7738,31.6905,31.7284,20315.0
2016-10-06 11:40:00,41.92,41.98,41.92,41.95,22593.0,31.7511,31.7966,31.7511,31.7738,22593.0
2016-10-06 11:45:00,41.96,42.14,41.93,42.12,37938.0,31.7814,31.9177,31.7587,31.9026,37938.0
2016-10-06 11:50:00,42.13,42.22,42.1,42.13,31792.0,31.9102,31.9783,31.8875,31.9102,31792.0
2016-10-06 11:55:00,42.13,42.19,42.09,42.14,25993.0,31.9102,31.9556,31.8799,31.9177,25993.0
2016-10-06 12:00:00,42.14,42.22,42.13,42.22,20377.0,31.9177,31.9783,31.9102,31.9783,20377.0
2016-10-06 12:05:00,42.21,42.27,42.19,42.27,25710.0,31.9708,32.0162,31.9556,32.0162,25710.0
2016-10-06 12:10:00,42.26,42.33,42.23,42.27,45322.0,32.0086,32.0617,31.9859,32.0162,45322.0
2016-10-06 12:15:00,42.28,42.4,42.26,42.39,67175.0,32.0238,32.1147,32.0086,32.1071,67175.0
2016-10-06 12:20:00,42.39,42.4,42.29,42.33,26337.0,32.1071,32.1147,32.0314,32.0617,26337.0
2016-10-06 12:25:00,42.33,42.39,42.32,42.36,20807.0,32.0617,32.1071,32.0541,32.0844,20807.0
2016-10-06 12:30:00,42.38,42.44,42.38,42.43,21338.0,32.0995,32.145,32.0995,32.1374,21338.0
2016-10-06 12:35:00,42.43,42.43,42.37,42.42,19790.0,32.1374,32.1374,32.092,32.1298,19790.0
2016-10-06 12:40:00,42.41,42.48,42.4,42.47,18952.0,32.1223,32.1753,32.1147,32.1677,18952.0
2016-10-06 12:45:00,42.46,42.53,42.44,42.53,23118.0,32.1601,32.2131,32.145,32.2131,23118.0
2016-10-06 12:50:00,42.54,42.59,42.53,42.55,28418.0,32.2207,32.2586,32.2131,32.2283,28418.0
2016-10-06 12:55:00,42.55,42.63,42.53,42.53,33890.0,32.2283,32.2889,32.2131,32.2131,33890.0
2016-10-06 13:00:00,42.53,42.54,42.48,42.52,24854.0,32.2131,32.2207,32.1753,32.2056,24854.0
2016-10-06 13:05:00,42.53,42.58,42.51,42.54,19308.0,32.2131,32.251,32.198,32.2207,19308.0
2016-10-06 13:10:00,42.54,42.55,42.52,42.54,13958.0,32.2207,32.2283,32.2056,32.2207,13958.0
2016-10-06 13:15:00,42.54,42.55,42.5,42.52,17511.0,32.2207,32.2283,32.1904,32.2056,17511.0
2016-10-06 13:20:00,42.51,42.57,42.51,42.55,12427.0,32.198,32.2434,32.198,32.2283,12427.0
2016-10-06 13:25:00,42.55,42.58,42.52,42.58,17698.0,32.2283,32.251,32.2056,32.251,17698.0
2016-10-06 13:30:00,42.57,42.59,42.55,42.58,13755.0,32.2434,32.2586,32.2283,32.251,13755.0
2016-10-06 13:35:00,42.59,42.59,42.5,42.51,21002.0,32.2586,32.2586,32.1904,32.198,21002.0
2016-10-06 13:40:00,42.5,42.5,42.45,42.48,18545.0,32.1904,32.1904,32.1525,32.1753,18545.0
2016-10-06 13:45:00,42.48,42.51,42.47,42.48,13238.0,32.1753,32.198,32.1677,32.1753,13238.0
2016-10-06 13:50:00,42.48,42.55,42.46,42.54,24826.0,32.1753,32.2283,32.1601,32.2207,24826.0
2016-10-06 13:55:00,42.54,42.55,42.51,42.55,14012.0,32.2207,32.2283,32.198,32.2283,14012.0
2016-10-06 14:00:00,42.55,42.56,42.49,42.52,17263.0,32.2283,32.2359,32.1828,32.2056,17263.0
2016-10-06 14:05:00,42.52,42.55,42.48,42.5,31498.0,32.2056,32.2283,32.1753,32.1904,31498.0
2016-10-06 14:10:00,42.5,42.51,42.46,42.51,20108.0,32.1904,32.198,32.1601,32.198,20108.0
2016-10-06 14:15:00,42.5,42.52,42.44,42.44,26130.0,32.1904,32.2056,32.145,32.145,26130.0
2016-10-06 14:20:00,42.45,42.5,42.44,42.44,15802.0,32.1525,32.1904,32.145,32.145,15802.0
2016-10-06 14:25:00,42.43,42.44,42.41,42.41,15094.0,32.1374,32.145,32.1223,32.1223,15094.0
2016-10-06 14:30:00,42.41,42.47,42.41,42.44,19541.0,32.1223,32.1677,32.1223,32.145,19541.0
2016-10-06 14:35:00,42.44,42.46,42.37,42.37,10549.0,32.145,32.1601,32.092,32.092,10549.0
2016-10-06 14:40:00,42.38,42.41,42.32,42.32,18277.0,32.0995,32.1223,32.0541,32.0541,18277.0
2016-10-06 14:45:00,42.33,42.34,42.25,42.26,12137.0,32.0617,32.0692,32.0011,32.0086,12137.0
2016-10-06 14:50:00,42.26,42.37,42.26,42.36,25273.0,32.0086,32.092,32.0086,32.0844,25273.0
2016-10-06 14:55:00,42.36,42.37,42.33,42.35,22939.0,32.0844,32.092,32.0617,32.0768,22939.0
2016-10-06 15:00:00,42.35,42.39,42.33,42.33,18083.0,32.0768,32.1071,32.0617,32.0617,18083.0
2016-10-06 15:05:00,42.33,42.37,42.33,42.34,17092.0,32.0617,32.092,32.0617,32.0692,17092.0
2016-10-06 15:10:00,42.34,42.37,42.31,42.37,23535.0,32.0692,32.092,32.0465,32.092,23535.0
2016-10-06 15:15:00,42.37,42.43,42.35,42.36,43977.0,32.092,32.1374,32.0768,32.0844,43977.0
2016-10-06 15:20:00,42.37,42.39,42.32,42.34,20147.0,32.092,32.1071,32.0541,32.0692,20147.0
2016-10-06 15:25:00,42.33,42.34,42.32,42.33,23311.0,32.0617,32.0692,32.0541,32.0617,23311.0
2016-10-06 15:30:00,42.34,42.35,42.28,42.34,48445.0,32.0692,32.0768,32.0238,32.0692,48445.0
2016-10-06 15:35:00,42.34,42.36,42.32,42.36,28370.0,32.0692,32.0844,32.0541,32.0844,28370.0
2016-10-06 15:40:00,42.35,42.4,42.34,42.4,95829.0,32.0768,32.1147,32.0692,32.1147,95829.0
2016-10-06 15:45:00,42.4,42.42,42.35,42.41,89630.0,32.1147,32.1298,32.0768,32.1223,89630.0
2016-10-06 15:50:00,42.41,42.42,42.36,42.36,112160.0,32.1223,32.1298,32.0844,32.0844,112160.0
2016-10-06 15:55:00,42.35,42.4,42.33,42.38,204654.0,32.0768,32.1147,32.0617,32.0995,204654.0
2016-10-07 09:30:00,42.36,42.47,42.12,42.26,37757.0,32.0844,32.1677,31.9026,32.0086,37757.0
2016-10-07 09:35:00,42.28,42.28,42.01,42.11,68618.0,32.0238,32.0238,31.8193,31.895,68618.0
2016-10-07 09:40:00,42.09,42.12,41.83,41.86,47050.0,31.8799,31.9026,31.6829,31.7057,47050.0
2016-10-07 09:45:00,41.87,41.89,41.58,41.62,41143.0,31.7132,31.7284,31.4936,31.5239,41143.0
2016-10-07 09:50:00,41.62,41.8,41.58,41.73,49797.0,31.5239,31.6602,31.4936,31.6072,49797.0
2016-10-07 09:55:00,41.72,41.78,41.64,41.73,53203.0,31.5996,31.6451,31.539,31.6072,53203.0
2016-10-07 10:00:00,41.77,41.83,41.53,41.54,39586.0,31.6375,31.6829,31.4557,31.4633,39586.0
2016-10-07 10:05:00,41.53,41.61,41.51,41.58,41436.0,31.4557,31.5163,31.4406,31.4936,41436.0
2016-10-07 10:10:00,41.57,41.67,41.56,41.61,48048.0,31.486,31.5618,31.4784,31.5163,48048.0
2016-10-07 10:15:00,41.61,41.68,41.59,41.65,48407.0,31.5163,31.5693,31.5012,31.5466,48407.0
2016-10-07 10:20:00,41.64,41.68,41.6,41.63,50986.0,31.539,31.5693,31.5087,31.5315,50986.0
2016-10-07 10:25:00,41.65,41.77,41.65,41.73,43849.0,31.5466,31.6375,31.5466,31.6072,43849.0
2016-10-07 10:30:00,41.73,41.86,41.72,41.82,39417.0,31.6072,31.7057,31.5996,31.6754,39417.0
2016-10-07 10:35:00,41.82,41.87,41.73,41.82,38248.0,31.6754,31.7132,31.6072,31.6754,38248.0
2016-10-07 10:40:00,41.83,41.91,41.79,41.82,35427.0,31.6829,31.7435,31.6526,31.6754,35427.0
2016-10-07 10:45:00,41.83,41.98,41.83,41.98,42931.0,31.6829,31.7966,31.6829,31.7966,42931.0
2016-10-07 10:50:00,41.98,42.0,41.94,41.98,35929.0,31.7966,31.8117,31.7663,31.7966,35929.0
2016-10-07 10:55:00,41.97,41.98,41.88,41.93,28457.0,31.789,31.7966,31.7208,31.7587,28457.0
2016-10-07 11:00:00,41.93,41.94,41.84,41.86,39333.0,31.7587,31.7663,31.6905,31.7057,39333.0
2016-10-07 11:05:00,41.86,41.91,41.84,41.85,27369.0,31.7057,31.7435,31.6905,31.6981,27369.0
2016-10-07 11:10:00,41.86,41.87,41.82,41.82,37526.0,31.7057,31.7132,31.6754,31.6754,37526.0
2016-10-07 11:15:00,41.83,41.92,41.82,41.92,25327.0,31.6829,31.7511,31.6754,31.7511,25327.0
2016-10-07 11:20:00,41.91,42.01,41.91,41.99,19014.0,31.7435,31.8193,31.7435,31.8041,19014.0
2016-10-07 11:25:00,42.0,42.0,41.94,41.94,19897.0,31.8117,31.8117,31.7663,31.7663,19897.0
2016-10-07 11:30:00,41.94,41.96,41.8,41.83,30576.0,31.7663,31.7814,31.6602,31.6829,30576.0
2016-10-07 11:35:00,41.82,41.83,41.69,41.7,28953.0,31.6754,31.6829,31.5769,31.5845,28953.0
2016-10-07 11:40:00,41.7,41.74,41.67,41.73,26530.0,31.5845,31.6148,31.5618,31.6072,26530.0
2016-10-07 11:45:00,41.72,41.77,41.69,41.76,43397.0,31.5996,31.6375,31.5769,31.6299,43397.0
2016-10-07 11:50:00,41.76,41.76,41.66,41.73,49909.0,31.6299,31.6299,31.5542,31.6072,49909.0
2016-10-07 11:55:00,41.74,41.86,41.71,41.76,31582.0,31.6148,31.7057,31.5921,31.6299,31582.0
2016-10-07 12:00:00,41.76,41.9,41.73,41.76,41566.0,31.6299,31.736,31.6072,31.6299,41566.0
2016-10-07 12:05:00,41.75,41.84,41.7,41.76,22195.0,31.6224,31.6905,31.5845,31.6299,22195.0
2016-10-07 12:10:00,41.75,41.79,41.68,41.79,18012.0,31.6224,31.6526,31.5693,31.6526,18012.0
2016-10-07 12:15:00,41.78,41.79,41.71,41.77,20271.0,31.6451,31.6526,31.5921,31.6375,20271.0
2016-10-07 12:20:00,41.78,41.82,41.72,41.78,19138.0,31.6451,31.6754,31.5996,31.6451,19138.0
2016-10-07 12:25:00,41.78,41.8,41.76,41.8,14855.0,31.6451,31.6602,31.6299,31.6602,14855.0
2016-10-07 12:30:00,41.79,41.85,41.77,41.82,18016.0,31.6526,31.6981,31.6375,31.6754,18016.0
2016-10-07 12:35:00,41.81,41.83,41.74,41.75,15741.0,31.6678,31.6829,31.6148,31.6224,15741.0
2016-10-07 12:40:00,41.76,41.79,41.72,41.77,16775.0,31.6299,31.6526,31.5996,31.6375,16775.0
2016-10-07 12:45:00,41.77,41.85,41.77,41.84,18443.0,31.6375,31.6981,31.6375,31.6905,18443.0
2016-10-07 12:50:00,41.84,41.84,41.77,41.79,10601.0,31.6905,31.6905,31.6375,31.6526,10601.0
2016-10-07 12:55:00,41.79,41.81,41.78,41.8,13074.0,31.6526,31.6678,31.6451,31.6602,13074.0
2016-10-07 13:00:00,41.8,41.81,41.75,41.78,23851.0,31.6602,31.6678,31.6224,31.6451,23851.0
2016-10-07 13:05:00,41.77,41.84,41.77,41.81,20262.0,31.6375,31.6905,31.6375,31.6678,20262.0
2016-10-07 13:10:00,41.82,41.84,41.8,41.82,13911.0,31.6754,31.6905,31.6602,31.6754,13911.0
2016-10-07 13:15:00,41.81,41.84,41.8,41.8,14542.0,31.6678,31.6905,31.6602,31.6602,14542.0
2016-10-07 13:20:00,41.81,41.84,41.81,41.81,16363.0,31.6678,31.6905,31.6678,31.6678,16363.0
2016-10-07 13:25:00,41.82,41.92,41.81,41.9,40023.0,31.6754,31.7511,31.6678,31.736,40023.0
2016-10-07 13:30:00,41.9,41.98,41.89,41.98,40093.0,31.736,31.7966,31.7284,31.7966,40093.0
2016-10-07 13:35:00,41.98,42.02,41.97,42.01,35015.0,31.7966,31.8269,31.789,31.8193,35015.0
2016-10-07 13:40:00,42.01,42.03,41.97,41.97,19854.0,31.8193,31.8344,31.789,31.789,19854.0
2016-10-07 13:45:00,41.97,41.97,41.94,41.94,15354.0,31.789,31.789,31.7663,31.7663,15354.0
2016-10-07 13:50:00,41.95,41.95,41.92,41.93,12274.0,31.7738,31.7738,31.7511,31.7587,12274.0
2016-10-07 13:55:00,41.92,41.96,41.91,41.94,19682.0,31.7511,31.7814,31.7435,31.7663,19682.0
2016-10-07 14:00:00,41.95,41.98,41.94,41.95,17088.0,31.7738,31.7966,31.7663,31.7738,17088.0
2016-10-07 14:05:00,41.95,41.98,41.94,41.98,35060.0,31.7738,31.7966,31.7663,31.7966,35060.0
2016-10-07 14:10:00,41.98,42.09,41.98,42.03,24423.0,31.7966,31.8799,31.7966,31.8344,24423.0
2016-10-07 14:15:00,42.03,42.04,41.99,42.0,28253.0,31.8344,31.842,31.8041,31.8117,28253.0
2016-10-07 14:20:00,42.01,42.04,42.0,42.04,12318.0,31.8193,31.842,31.8117,31.842,12318.0
2016-10-07 14:25:00,42.04,42.05,42.0,42.0,22435.0,31.842,31.8496,31.8117,31.8117,22435.0
2016-10-07 14:30:00,41.99,42.02,41.99,42.02,21422.0,31.8041,31.8269,31.8041,31.8269,21422.0
2016-10-07 14:35:00,42.01,42.03,41.99,42.0,20420.0,31.8193,31.8344,31.8041,31.8117,20420.0
2016-10-07 14:40:00,42.01,42.01,41.95,41.96,27033.0,31.8193,31.8193,31.7738,31.7814,27033.0
2016-10-07 14:45:00,41.95,41.97,41.91,41.92,41641.0,31.7738,31.789,31.7435,31.7511,41641.0
2016-10-07 14:50:00,41.91,41.98,41.91,41.98,21292.0,31.7435,31.7966,31.7435,31.7966,21292.0
2016-10-07 14:55:00,41.98,42.02,41.96,42.0,30960.0,31.7966,31.8269,31.7814,31.8117,30960.0
2016-10-07 15:00:00,42.01,42.02,41.97,41.99,23175.0,31.8193,31.8269,31.789,31.8041,23175.0
2016-10-07 15:05:00,41.98,42.0,41.96,41.98,32648.0,31.7966,31.8117,31.7814,31.7966,32648.0
2016-10-07 15:10:00,41.97,41.98,41.93,41.93,29157.0,31.789,31.7966,31.7587,31.7587,29157.0
2016-10-07 15:15:00,41.93,41.94,41.9,41.9,31269.0,31.7587,31.7663,31.736,31.736,31269.0
2016-10-07 15:20:00,41.91,41.93,41.87,41.9,52599.0,31.7435,31.7587,31.7132,31.736,52599.0
2016-10-07 15:25:00,41.9,41.94,41.89,41.94,47610.0,31.736,31.7663,31.7284,31.7663,47610.0
2016-10-07 15:30:00,41.94,41.94,41.89,41.9,76011.0,31.7663,31.7663,31.7284,31.736,76011.0
2016-10-07 15:35:00,41.89,41.9,41.85,41.88,90429.0,31.7284,31.736,31.6981,31.7208,90429.0
2016-10-07 15:40:00,41.87,41.88,41.77,41.77,112117.0,31.7132,31.7208,31.6375,31.6375,112117.0
2016-10-07 15:45:00,41.77,41.78,41.72,41.76,140786.0,31.6375,31.6451,31.5996,31.6299,140786.0
2016-10-07 15:50:00,41.76,41.79,41.75,41.77,123905.0,31.6299,31.6526,31.6224,31.6375,123905.0
2016-10-07 15:55:00,41.77,41.84,41.75,41.75,276921.0,31.6375,31.6905,31.6224,31.6224,276921.0
2016-10-10 09:30:00,42.48,42.55,42.02,42.2,80641.0,32.1753,32.2283,31.8269,31.9632,80641.0
2016-10-10 09:35:00,42.2,42.36,42.11,42.35,26907.0,31.9632,32.0844,31.895,32.0768,26907.0
2016-10-10 09:40:00,42.39,42.63,42.37,42.54,74693.0,32.1071,32.2889,32.092,32.2207,74693.0
2016-10-10 09:45:00,42.53,42.62,42.52,42.58,46446.0,32.2131,32.2813,32.2056,32.251,46446.0
2016-10-10 09:50:00,42.58,42.63,42.51,42.58,67091.0,32.251,32.2889,32.198,32.251,67091.0
2016-10-10 09:55:00,42.57,42.63,42.52,42.52,35965.0,32.2434,32.2889,32.2056,32.2056,35965.0
2016-10-10 10:00:00,42.53,42.62,42.49,42.53,56688.0,32.2131,32.2813,32.1828,32.2131,56688.0
2016-10-10 10:05:00,42.55,42.59,42.51,42.52,35014.0,32.2283,32.2586,32.198,32.2056,35014.0
2016-10-10 10:10:00,42.53,42.56,42.4,42.45,75516.0,32.2131,32.2359,32.1147,32.1525,75516.0
2016-10-10 10:15:00,42.45,42.51,42.44,42.46,74388.0,32.1525,32.198,32.145,32.1601,74388.0
2016-10-10 10:20:00,42.45,42.48,42.35,42.37,30025.0,32.1525,32.1753,32.0768,32.092,30025.0
2016-10-10 10:25:00,42.37,42.49,42.37,42.43,28451.0,32.092,32.1828,32.092,32.1374,28451.0
2016-10-10 10:30:00,42.43,42.5,42.42,42.48,54579.0,32.1374,32.1904,32.1298,32.1753,54579.0
2016-10-10 10:35:00,42.49,42.5,42.44,42.49,43568.0,32.1828,32.1904,32.145,32.1828,43568.0
2016-10-10 10:40:00,42.48,42.54,42.45,42.45,39161.0,32.1753,32.2207,32.1525,32.1525,39161.0
2016-10-10 10:45:00,42.45,42.5,42.42,42.45,121495.0,32.1525,32.1904,32.1298,32.1525,121495.0
2016-10-10 10:50:00,42.46,42.52,42.41,42.41,44976.0,32.1601,32.2056,32.1223,32.1223,44976.0
2016-10-10 10:55:00,42.41,42.47,42.4,42.41,18834.0,32.1223,32.1677,32.1147,32.1223,18834.0
2016-10-10 11:00:00,42.4,42.41,42.33,42.36,15591.0,32.1147,32.1223,32.0617,32.0844,15591.0
2016-10-10 11:05:00,42.36,42.43,42.36,42.41,13982.0,32.0844,32.1374,32.0844,32.1223,13982.0
2016-10-10 11:10:00,42.41,42.43,42.36,42.36,36936.0,32.1223,32.1374,32.0844,32.0844,36936.0
2016-10-10 11:15:00,42.36,42.44,42.36,42.42,16592.0,32.0844,32.145,32.0844,32.1298,16592.0
2016-10-10 11:20:00,42.41,42.48,42.38,42.48,19047.0,32.1223,32.1753,32.0995,32.1753,19047.0
2016-10-10 11:25:00,42.48,42.48,42.39,42.39,18064.0,32.1753,32.1753,32.1071,32.1071,18064.0
2016-10-10 11:30:00,42.4,42.43,42.4,42.43,9158.0,32.1147,32.1374,32.1147,32.1374,9158.0
2016-10-10 11:35:00,42.44,42.48,42.39,42.4,22940.0,32.145,32.1753,32.1071,32.1147,22940.0
2016-10-10 11:40:00,42.41,42.43,42.38,42.39,14034.0,32.1223,32.1374,32.0995,32.1071,14034.0
2016-10-10 11:45:00,42.39,42.49,42.39,42.48,22701.0,32.1071,32.1828,32.1071,32.1753,22701.0
2016-10-10 11:50:00,42.48,42.49,42.44,42.46,26408.0,32.1753,32.1828,32.145,32.1601,26408.0
2016-10-10 11:55:00,42.47,42.47,42.41,42.44,17889.0,32.1677,32.1677,32.1223,32.145,17889.0
2016-10-10 12:00:00,42.44,42.48,42.43,42.46,20003.0,32.145,32.1753,32.1374,32.1601,20003.0
2016-10-10 12:05:00,42.46,42.48,42.44,42.45,20792.0,32.1601,32.1753,32.145,32.1525,20792.0
2016-10-10 12:10:00,42.45,42.47,42.43,42.47,22481.0,32.1525,32.1677,32.1374,32.1677,22481.0
2016-10-10 12:15:00,42.46,42.47,42.44,42.44,20600.0,32.1601,32.1677,32.145,32.145,20600.0
2016-10-10 12:20:00,42.44,42.45,42.4,42.42,17962.0,32.145,32.1525,32.1147,32.1298,17962.0
2016-10-10 12:25:00,42.41,42.44,42.38,42.44,13603.0,32.1223,32.145,32.0995,32.145,13603.0
2016-10-10 12:30:00,42.44,42.46,42.43,42.44,10687.0,32.145,32.1601,32.1374,32.145,10687.0
2016-10-10 12:35:00,42.43,42.45,42.41,42.44,13274.0,32.1374,32.1525,32.1223,32.145,13274.0
2016-10-10 12:40:00,42.43,42.43,42.4,42.43,57348.0,32.1374,32.1374,32.1147,32.1374,57348.0
2016-10-10 12:45:00,42.43,42.48,42.43,42.44,44099.0,32.1374,32.1753,32.1374,32.145,44099.0
2016-10-10 12:50:00,42.45,42.47,42.42,42.47,14674.0,32.1525,32.1677,32.1298,32.1677,14674.0
2016-10-10 12:55:00,42.46,42.47,42.44,42.46,11756.0,32.1601,32.1677,32.145,32.1601,11756.0
2016-10-10 13:00:00,42.46,42.51,42.45,42.51,66216.0,32.1601,32.198,32.1525,32.198,66216.0
2016-10-10 13:05:00,42.51,42.53,42.5,42.51,16702.0,32.198,32.2131,32.1904,32.198,16702.0
2016-10-10 13:10:00,42.52,42.53,42.5,42.51,16692.0,32.2056,32.2131,32.1904,32.198,16692.0
2016-10-10 13:15:00,42.52,42.53,42.49,42.49,16679.0,32.2056,32.2131,32.1828,32.1828,16679.0
2016-10-10 13:20:00,42.49,42.53,42.49,42.5,21581.0,32.1828,32.2131,32.1828,32.1904,21581.0
2016-10-10 13:25:00,42.5,42.51,42.48,42.48,8778.0,32.1904,32.198,32.1753,32.1753,8778.0
2016-10-10 13:30:00,42.48,42.49,42.46,42.48,16540.0,32.1753,32.1828,32.1601,32.1753,16540.0
2016-10-10 13:35:00,42.47,42.5,42.47,42.5,19994.0,32.1677,32.1904,32.1677,32.1904,19994.0
2016-10-10 13:40:00,42.51,42.52,42.49,42.52,15616.0,32.198,32.2056,32.1828,32.2056,15616.0
2016-10-10 13:45:00,42.51,42.51,42.49,42.5,9558.0,32.198,32.198,32.1828,32.1904,9558.0
2016-10-10 13:50:00,42.49,42.5,42.46,42.46,9239.0,32.1828,32.1904,32.1601,32.1601,9239.0
2016-10-10 13:55:00,42.46,42.5,42.45,42.49,13396.0,32.1601,32.1904,32.1525,32.1828,13396.0
2016-10-10 14:00:00,42.48,42.5,42.45,42.45,19673.0,32.1753,32.1904,32.1525,32.1525,19673.0
2016-10-10 14:05:00,42.45,42.47,42.45,42.45,9035.0,32.1525,32.1677,32.1525,32.1525,9035.0
2016-10-10 14:10:00,42.46,42.47,42.44,42.45,16307.0,32.1601,32.1677,32.145,32.1525,16307.0
2016-10-10 14:15:00,42.45,42.46,42.44,42.44,9454.0,32.1525,32.1601,32.145,32.145,9454.0
2016-10-10 14:20:00,42.45,42.47,42.44,42.45,14748.0,32.1525,32.1677,32.145,32.1525,14748.0
2016-10-10 14:25:00,42.45,42.46,42.42,42.43,10928.0,32.1525,32.1601,32.1298,32.1374,10928.0
2016-10-10 14:30:00,42.42,42.46,42.41,42.46,17220.0,32.1298,32.1601,32.1223,32.1601,17220.0
2016-10-10 14:35:00,42.47,42.48,42.44,42.45,33990.0,32.1677,32.1753,32.145,32.1525,33990.0
2016-10-10 14:40:00,42.45,42.47,42.44,42.45,41934.0,32.1525,32.1677,32.145,32.1525,41934.0
2016-10-10 14:45:00,42.45,42.47,42.43,42.45,31924.0,32.1525,32.1677,32.1374,32.1525,31924.0
2016-10-10 14:50:00,42.45,42.47,42.44,42.46,19384.0,32.1525,32.1677,32.145,32.1601,19384.0
2016-10-10 14:55:00,42.46,42.47,42.44,42.45,15345.0,32.1601,32.1677,32.145,32.1525,15345.0
2016-10-10 15:00:00,42.45,42.46,42.43,42.45,23844.0,32.1525,32.1601,32.1374,32.1525,23844.0
2016-10-10 15:05:00,42.45,42.48,42.42,42.47,26876.0,32.1525,32.1753,32.1298,32.1677,26876.0
2016-10-10 15:10:00,42.46,42.48,42.42,42.42,17525.0,32.1601,32.1753,32.1298,32.1298,17525.0
2016-10-10 15:15:00,42.43,42.45,42.42,42.43,28670.0,32.1374,32.1525,32.1298,32.1374,28670.0
2016-10-10 15:20:00,42.43,42.45,42.42,42.44,15823.0,32.1374,32.1525,32.1298,32.145,15823.0
2016-10-10 15:25:00,42.44,42.5,42.43,42.49,41198.0,32.145,32.1904,32.1374,32.1828,41198.0
2016-10-10 15:30:00,42.49,42.51,42.45,42.46,74124.0,32.1828,32.198,32.1525,32.1601,74124.0
2016-10-10 15:35:00,42.45,42.48,42.42,42.43,71632.0,32.1525,32.1753,32.1298,32.1374,71632.0
2016-10-10 15:40:00,42.43,42.48,42.42,42.45,63921.0,32.1374,32.1753,32.1298,32.1525,63921.0
2016-10-10 15:45:00,42.45,42.51,42.45,42.48,53942.0,32.1525,32.198,32.1525,32.1753,53942.0
2016-10-10 15:50:00,42.48,42.52,42.47,42.51,78998.0,32.1753,32.2056,32.1677,32.198,78998.0
2016-10-10 15:55:00,42.52,42.55,42.42,42.48,332991.0,32.2056,32.2283,32.1298,32.1753,332991.0
2016-10-11 09:30:00,42.5,42.79,42.5,42.76,99431.0,32.1904,32.4101,32.1904,32.3873,99431.0
2016-10-11 09:35:00,42.72,42.76,42.61,42.73,45583.0,32.3571,32.3873,32.2737,32.3646,45583.0
2016-10-11 09:40:00,42.73,42.95,42.69,42.88,131550.0,32.3646,32.5313,32.3343,32.4782,131550.0
2016-10-11 09:45:00,42.88,42.91,42.79,42.82,215412.0,32.4782,32.501,32.4101,32.4328,215412.0
2016-10-11 09:50:00,42.82,42.83,42.74,42.82,135686.0,32.4328,32.4404,32.3722,32.4328,135686.0
2016-10-11 09:55:00,42.8,42.85,42.78,42.81,111808.0,32.4176,32.4555,32.4025,32.4252,111808.0
2016-10-11 10:00:00,42.81,42.86,42.77,42.86,66097.0,32.4252,32.4631,32.3949,32.4631,66097.0
2016-10-11 10:05:00,42.85,42.85,42.6,42.77,82112.0,32.4555,32.4555,32.2662,32.3949,82112.0
2016-10-11 10:10:00,42.76,42.78,42.52,42.56,36522.0,32.3873,32.4025,32.2056,32.2359,36522.0
2016-10-11 10:15:00,42.55,42.56,42.43,42.47,30862.0,32.2283,32.2359,32.1374,32.1677,30862.0
2016-10-11 10:20:00,42.47,42.49,42.37,42.49,56662.0,32.1677,32.1828,32.092,32.1828,56662.0
2016-10-11 10:25:00,42.49,42.68,42.48,42.67,49517.0,32.1828,32.3268,32.1753,32.3192,49517.0
2016-10-11 10:30:00,42.67,42.83,42.67,42.81,52040.0,32.3192,32.4404,32.3192,32.4252,52040.0
2016-10-11 10:35:00,42.8,42.85,42.67,42.68,100969.0,32.4176,32.4555,32.3192,32.3268,100969.0
2016-10-11 10:40:00,42.68,42.73,42.66,42.68,26872.0,32.3268,32.3646,32.3116,32.3268,26872.0
2016-10-11 10:45:00,42.68,42.73,42.66,42.71,20132.0,32.3268,32.3646,32.3116,32.3495,20132.0
2016-10-11 10:50:00,42.71,42.71,42.57,42.65,28278.0,32.3495,32.3495,32.2434,32.304,28278.0
2016-10-11 10:55:00,42.64,42.65,42.52,42.52,16264.0,32.2965,32.304,32.2056,32.2056,16264.0
2016-10-11 11:00:00,42.51,42.55,42.4,42.42,24605.0,32.198,32.2283,32.1147,32.1298,24605.0
2016-10-11 11:05:00,42.4,42.51,42.38,42.47,24063.0,32.1147,32.198,32.0995,32.1677,24063.0
2016-10-11 11:10:00,42.45,42.57,42.45,42.55,12177.0,32.1525,32.2434,32.1525,32.2283,12177.0
2016-10-11 11:15:00,42.55,42.55,42.47,42.52,15607.0,32.2283,32.2283,32.1677,32.2056,15607.0
2016-10-11 11:20:00,42.52,42.53,42.48,42.53,18914.0,32.2056,32.2131,32.1753,32.2131,18914.0
2016-10-11 11:25:00,42.52,42.56,42.39,42.41,31460.0,32.2056,32.2359,32.1071,32.1223,31460.0
2016-10-11 11:30:00,42.4,42.46,42.4,42.42,17456.0,32.1147,32.1601,32.1147,32.1298,17456.0
2016-10-11 11:35:00,42.41,42.42,42.35,42.35,17421.0,32.1223,32.1298,32.0768,32.0768,17421.0
2016-10-11 11:40:00,42.35,42.37,42.28,42.37,18095.0,32.0768,32.092,32.0238,32.092,18095.0
2016-10-11 11:45:00,42.35,42.36,42.3,42.32,12332.0,32.0768,32.0844,32.0389,32.0541,12332.0
2016-10-11 11:50:00,42.32,42.38,42.29,42.37,26565.0,32.0541,32.0995,32.0314,32.092,26565.0
2016-10-11 11:55:00,42.37,42.41,42.35,42.4,18361.0,32.092,32.1223,32.0768,32.1147,18361.0
2016-10-11 12:00:00,42.41,42.47,42.35,42.41,16304.0,32.1223,32.1677,32.0768,32.1223,16304.0
2016-10-11 12:05:00,42.4,42.43,42.37,42.4,28163.0,32.1147,32.1374,32.092,32.1147,28163.0
2016-10-11 12:10:00,42.39,42.43,42.35,42.41,32136.0,32.1071,32.1374,32.0768,32.1223,32136.0
2016-10-11 12:15:00,42.41,42.53,42.37,42.52,48626.0,32.1223,32.2131,32.092,32.2056,48626.0
2016-10-11 12:20:00,42.52,42.57,42.51,42.52,73053.0,32.2056,32.2434,32.198,32.2056,73053.0
2016-10-11 12:25:00,42.52,42.55,42.5,42.55,18115.0,32.2056,32.2283,32.1904,32.2283,18115.0
2016-10-11 12:30:00,42.55,42.56,42.46,42.47,22452.0,32.2283,32.2359,32.1601,32.1677,22452.0
2016-10-11 12:35:00,42.47,42.49,42.43,42.49,22621.0,32.1677,32.1828,32.1374,32.1828,22621.0
2016-10-11 12:40:00,42.5,42.54,42.47,42.51,19502.0,32.1904,32.2207,32.1677,32.198,19502.0
2016-10-11 12:45:00,42.51,42.55,42.48,42.51,66797.0,32.198,32.2283,32.1753,32.198,66797.0
2016-10-11 12:50:00,42.51,42.51,42.48,42.49,23670.0,32.198,32.198,32.1753,32.1828,23670.0
2016-10-11 12:55:00,42.49,42.5,42.42,42.43,29537.0,32.1828,32.1904,32.1298,32.1374,29537.0
2016-10-11 13:00:00,42.42,42.42,42.34,42.34,34501.0,32.1298,32.1298,32.0692,32.0692,34501.0
2016-10-11 13:05:00,42.34,42.34,42.25,42.27,25869.0,32.0692,32.0692,32.0011,32.0162,25869.0
2016-10-11 13:10:00,42.27,42.27,42.21,42.21,32382.0,32.0162,32.0162,31.9708,31.9708,32382.0
2016-10-11 13:15:00,42.22,42.23,42.19,42.22,31275.0,31.9783,31.9859,31.9556,31.9783,31275.0
2016-10-11 13:20:00,42.22,42.3,42.21,42.3,31103.0,31.9783,32.0389,31.9708,32.0389,31103.0
2016-10-11 13:25:00,42.3,42.39,42.3,42.38,31013.0,32.0389,32.1071,32.0389,32.0995,31013.0
2016-10-11 13:30:00,42.37,42.4,42.33,42.39,61044.0,32.092,32.1147,32.0617,32.1071,61044.0
2016-10-11 13:35:00,42.37,42.38,42.24,42.24,26398.0,32.092,32.0995,31.9935,31.9935,26398.0
2016-10-11 13:40:00,42.23,42.24,42.11,42.11,46884.0,31.9859,31.9935,31.895,31.895,46884.0
2016-10-11 13:45:00,42.12,42.12,41.97,41.98,49832.0,31.9026,31.9026,31.789,31.7966,49832.0
2016-10-11 13:50:00,41.98,41.99,41.89,41.9,37717.0,31.7966,31.8041,31.7284,31.736,37717.0
2016-10-11 13:55:00,41.89,41.89,41.77,41.83,65556.0,31.7284,31.7284,31.6375,31.6829,65556.0
2016-10-11 14:00:00,41.82,41.88,41.81,41.88,37816.0,31.6754,31.7208,31.6678,31.7208,37816.0
2016-10-11 14:05:00,41.88,41.89,41.76,41.82,68970.0,31.7208,31.7284,31.6299,31.6754,68970.0
2016-10-11 14:10:00,41.83,41.91,41.82,41.88,38480.0,31.6829,31.7435,31.6754,31.7208,38480.0
2016-10-11 14:15:00,41.88,41.89,41.66,41.68,49931.0,31.7208,31.7284,31.5542,31.5693,49931.0
2016-10-11 14:20:00,41.68,41.68,41.56,41.65,50714.0,31.5693,31.5693,31.4784,31.5466,50714.0
2016-10-11 14:25:00,41.66,41.74,41.63,41.74,33206.0,31.5542,31.6148,31.5315,31.6148,33206.0
2016-10-11 14:30:00,41.72,41.72,41.55,41.59,92923.0,31.5996,31.5996,31.4709,31.5012,92923.0
2016-10-11 14:35:00,41.58,41.76,41.58,41.76,41804.0,31.4936,31.6299,31.4936,31.6299,41804.0
2016-10-11 14:40:00,41.76,41.8,41.74,41.79,30900.0,31.6299,31.6602,31.6148,31.6526,30900.0
2016-10-11 14:45:00,41.8,41.9,41.79,41.88,27656.0,31.6602,31.736,31.6526,31.7208,27656.0
2016-10-11 14:50:00,41.88,41.89,41.85,41.87,24942.0,31.7208,31.7284,31.6981,31.7132,24942.0
2016-10-11 14:55:00,41.87,41.89,41.82,41.84,43026.0,31.7132,31.7284,31.6754,31.6905,43026.0
2016-10-11 15:00:00,41.83,41.88,41.8,41.85,28854.0,31.6829,31.7208,31.6602,31.6981,28854.0
2016-10-11 15:05:00,41.85,41.85,41.78,41.82,27448.0,31.6981,31.6981,31.6451,31.6754,27448.0
2016-10-11 15:10:00,41.83,41.85,41.8,41.84,27780.0,31.6829,31.6981,31.6602,31.6905,27780.0
2016-10-11 15:15:00,41.85,41.92,41.81,41.91,35069.0,31.6981,31.7511,31.6678,31.7435,35069.0
2016-10-11 15:20:00,41.91,42.01,41.91,42.0,27630.0,31.7435,31.8193,31.7435,31.8117,27630.0
2016-10-11 15:25:00,42.0,42.0,41.94,41.94,23922.0,31.8117,31.8117,31.7663,31.7663,23922.0
2016-10-11 15:30:00,41.95,42.01,41.95,41.99,26408.0,31.7738,31.8193,31.7738,31.8041,26408.0
2016-10-11 15:35:00,41.98,42.03,41.96,42.02,45705.0,31.7966,31.8344,31.7814,31.8269,45705.0
2016-10-11 15:40:00,42.02,42.08,42.01,42.04,52158.0,31.8269,31.8723,31.8193,31.842,52158.0
2016-10-11 15:45:00,42.03,42.03,41.97,42.0,80289.0,31.8344,31.8344,31.789,31.8117,80289.0
2016-10-11 15:50:00,42.0,42.0,41.94,41.95,56055.0,31.8117,31.8117,31.7663,31.7738,56055.0
2016-10-11 15:55:00,41.95,41.99,41.94,41.96,150495.0,31.7738,31.8041,31.7663,31.7814,150495.0
2016-10-12 09:30:00,41.81,41.99,41.62,41.67,40344.0,31.6678,31.8041,31.5239,31.5618,40344.0
2016-10-12 09:35:00,41.69,41.72,41.42,41.55,28331.0,31.5769,31.5996,31.3724,31.4709,28331.0
2016-10-12 09:40:00,41.53,41.53,41.12,41.17,53525.0,31.4557,31.4557,31.1452,31.183,53525.0
2016-10-12 09:45:00,41.18,41.27,40.95,40.98,51645.0,31.1906,31.2588,31.0164,31.0391,51645.0
2016-10-12 09:50:00,40.98,41.3,40.97,41.28,51487.0,31.0391,31.2815,31.0316,31.2664,51487.0
2016-10-12 09:55:00,41.28,41.39,41.23,41.39,63833.0,31.2664,31.3497,31.2285,31.3497,63833.0
2016-10-12 10:00:00,41.39,41.52,41.35,41.51,84633.0,31.3497,31.4481,31.3194,31.4406,84633.0
2016-10-12 10:05:00,41.52,41.57,41.4,41.52,83198.0,31.4481,31.486,31.3573,31.4481,83198.0
2016-10-12 10:10:00,41.51,41.58,41.42,41.56,50818.0,31.4406,31.4936,31.3724,31.4784,50818.0
2016-10-12 10:15:00,41.56,41.62,41.53,41.55,49954.0,31.4784,31.5239,31.4557,31.4709,49954.0
2016-10-12 10:20:00,41.55,41.68,41.55,41.68,29811.0,31.4709,31.5693,31.4709,31.5693,29811.0
2016-10-12 10:25:00,41.68,41.79,41.66,41.73,82851.0,31.5693,31.6526,31.5542,31.6072,82851.0
2016-10-12 10:30:00,41.74,41.8,41.71,41.73,88600.0,31.6148,31.6602,31.5921,31.6072,88600.0
2016-10-12 10:35:00,41.73,41.73,41.64,41.65,32305.0,31.6072,31.6072,31.539,31.5466,32305.0
2016-10-12 10:40:00,41.64,41.64,41.57,41.6,48159.0,31.539,31.539,31.486,31.5087,48159.0
2016-10-12 10:45:00,41.61,41.65,41.56,41.57,60929.0,31.5163,31.5466,31.4784,31.486,60929.0
2016-10-12 10:50:00,41.58,41.58,41.4,41.47,46393.0,31.4936,31.4936,31.3573,31.4103,46393.0
2016-10-12 10:55:00,41.47,41.54,41.4,41.4,23401.0,31.4103,31.4633,31.3573,31.3573,23401.0
2016-10-12 11:00:00,41.4,41.46,41.37,41.45,26900.0,31.3573,31.4027,31.3345,31.3951,26900.0
2016-10-12 11:05:00,41.45,41.52,41.43,41.43,27451.0,31.3951,31.4481,31.38,31.38,27451.0
2016-10-12 11:10:00,41.43,41.47,41.39,41.44,18064.0,31.38,31.4103,31.3497,31.3876,18064.0
2016-10-12 11:15:00,41.43,41.45,41.39,41.39,26228.0,31.38,31.3951,31.3497,31.3497,26228.0
2016-10-12 11:20:00,41.39,41.45,41.39,41.42,27517.0,31.3497,31.3951,31.3497,31.3724,27517.0
2016-10-12 11:25:00,41.41,41.54,41.39,41.52,24105.0,31.3648,31.4633,31.3497,31.4481,24105.0
2016-10-12 11:30:00,41.52,41.6,41.52,41.58,20721.0,31.4481,31.5087,31.4481,31.4936,20721.0
2016-10-12 11:35:00,41.59,41.6,41.54,41.59,21447.0,31.5012,31.5087,31.4633,31.5012,21447.0
2016-10-12 11:40:00,41.59,41.71,41.58,41.71,53840.0,31.5012,31.5921,31.4936,31.5921,53840.0
2016-10-12 11:45:00,41.71,41.71,41.59,41.6,19515.0,31.5921,31.5921,31.5012,31.5087,19515.0
2016-10-12 11:50:00,41.6,41.7,41.6,41.65,19627.0,31.5087,31.5845,31.5087,31.5466,19627.0
2016-10-12 11:55:00,41.64,41.72,41.64,41.7,33293.0,31.539,31.5996,31.539,31.5845,33293.0
2016-10-12 12:00:00,41.71,41.78,41.7,41.77,36794.0,31.5921,31.6451,31.5845,31.6375,36794.0
2016-10-12 12:05:00,41.78,41.82,41.71,41.72,37598.0,31.6451,31.6754,31.5921,31.5996,37598.0
2016-10-12 12:10:00,41.73,41.79,41.72,41.77,38720.0,31.6072,31.6526,31.5996,31.6375,38720.0
2016-10-12 12:15:00,41.77,41.78,41.74,41.74,24624.0,31.6375,31.6451,31.6148,31.6148,24624.0
2016-10-12 12:20:00,41.75,41.79,41.73,41.78,18772.0,31.6224,31.6526,31.6072,31.6451,18772.0
2016-10-12 12:25:00,41.79,41.8,41.73,41.73,19263.0,31.6526,31.6602,31.6072,31.6072,19263.0
2016-10-12 12:30:00,41.74,41.77,41.72,41.76,19442.0,31.6148,31.6375,31.5996,31.6299,19442.0
2016-10-12 12:35:00,41.77,41.81,41.76,41.79,31466.0,31.6375,31.6678,31.6299,31.6526,31466.0
2016-10-12 12:40:00,41.8,41.86,41.8,41.83,15617.0,31.6602,31.7057,31.6602,31.6829,15617.0
2016-10-12 12:45:00,41.84,41.84,41.77,41.78,14955.0,31.6905,31.6905,31.6375,31.6451,14955.0
2016-10-12 12:50:00,41.78,41.8,41.76,41.78,13609.0,31.6451,31.6602,31.6299,31.6451,13609.0
2016-10-12 12:55:00,41.78,41.79,41.71,41.72,21254.0,31.6451,31.6526,31.5921,31.5996,21254.0
2016-10-12 13:00:00,41.72,41.76,41.71,41.73,17274.0,31.5996,31.6299,31.5921,31.6072,17274.0
2016-10-12 13:05:00,41.74,41.77,41.73,41.76,20075.0,31.6148,31.6375,31.6072,31.6299,20075.0
2016-10-12 13:10:00,41.76,41.76,41.69,41.72,14996.0,31.6299,31.6299,31.5769,31.5996,14996.0
2016-10-12 13:15:00,41.72,41.74,41.71,41.72,13953.0,31.5996,31.6148,31.5921,31.5996,13953.0
2016-10-12 13:20:00,41.72,41.75,41.71,41.74,14001.0,31.5996,31.6224,31.5921,31.6148,14001.0
2016-10-12 13:25:00,41.74,41.75,41.72,41.73,7877.0,31.6148,31.6224,31.5996,31.6072,7877.0
2016-10-12 13:30:00,41.73,41.74,41.68,41.74,21207.0,31.6072,31.6148,31.5693,31.6148,21207.0
2016-10-12 13:35:00,41.73,41.73,41.67,41.67,11923.0,31.6072,31.6072,31.5618,31.5618,11923.0
2016-10-12 13:40:00,41.67,41.69,41.63,41.64,15951.0,31.5618,31.5769,31.5315,31.539,15951.0
2016-10-12 13:45:00,41.63,41.74,41.63,41.73,25552.0,31.5315,31.6148,31.5315,31.6072,25552.0
2016-10-12 13:50:00,41.73,41.77,41.72,41.75,16805.0,31.6072,31.6375,31.5996,31.6224,16805.0
2016-10-12 13:55:00,41.75,41.76,41.74,41.76,13953.0,31.6224,31.6299,31.6148,31.6299,13953.0
2016-10-12 14:00:00,41.75,41.79,41.66,41.72,42460.0,31.6224,31.6526,31.5542,31.5996,42460.0
2016-10-12 14:05:00,41.7,41.79,41.69,41.79,47010.0,31.5845,31.6526,31.5769,31.6526,47010.0
2016-10-12 14:10:00,41.79,41.82,41.75,41.77,43649.0,31.6526,31.6754,31.6224,31.6375,43649.0
2016-10-12 14:15:00,41.77,41.79,41.72,41.73,25622.0,31.6375,31.6526,31.5996,31.6072,25622.0
2016-10-12 14:20:00,41.74,41.79,41.71,41.71,19946.0,31.6148,31.6526,31.5921,31.5921,19946.0
2016-10-12 14:25:00,41.72,41.73,41.6,41.63,22409.0,31.5996,31.6072,31.5087,31.5315,22409.0
2016-10-12 14:30:00,41.62,41.7,41.61,41.67,11539.0,31.5239,31.5845,31.5163,31.5618,11539.0
2016-10-12 14:35:00,41.67,41.68,41.65,41.66,8576.0,31.5618,31.5693,31.5466,31.5542,8576.0
2016-10-12 14:40:00,41.67,41.68,41.63,41.66,17251.0,31.5618,31.5693,31.5315,31.5542,17251.0
2016-10-12 14:45:00,41.67,41.67,41.61,41.61,22752.0,31.5618,31.5618,31.5163,31.5163,22752.0
2016-10-12 14:50:00,41.61,41.63,41.59,41.61,35216.0,31.5163,31.5315,31.5012,31.5163,35216.0
2016-10-12 14:55:00,41.6,41.63,41.58,41.58,20017.0,31.5087,31.5315,31.4936,31.4936,20017.0
2016-10-12 15:00:00,41.58,41.63,41.54,41.62,26191.0,31.4936,31.5315,31.4633,31.5239,26191.0
2016-10-12 15:05:00,41.61,41.71,41.59,41.69,27226.0,31.5163,31.5921,31.5012,31.5769,27226.0
2016-10-12 15:10:00,41.7,41.71,41.67,41.68,20481.0,31.5845,31.5921,31.5618,31.5693,20481.0
2016-10-12 15:15:00,41.68,41.68,41.64,41.66,38397.0,31.5693,31.5693,31.539,31.5542,38397.0
2016-10-12 15:20:00,41.66,41.69,41.64,41.65,25502.0,31.5542,31.5769,31.539,31.5466,25502.0
2016-10-12 15:25:00,41.64,41.65,41.6,41.62,26663.0,31.539,31.5466,31.5087,31.5239,26663.0
2016-10-12 15:30:00,41.61,41.62,41.54,41.54,73946.0,31.5163,31.5239,31.4633,31.4633,73946.0
2016-10-12 15:35:00,41.55,41.62,41.54,41.6,81483.0,31.4709,31.5239,31.4633,31.5087,81483.0
2016-10-12 15:40:00,41.61,41.65,41.58,41.58,112713.0,31.5163,31.5466,31.4936,31.4936,112713.0
2016-10-12 15:45:00,41.58,41.61,41.57,41.59,76663.0,31.4936,31.5163,31.486,31.5012,76663.0
2016-10-12 15:50:00,41.59,41.63,41.58,41.6,75704.0,31.5012,31.5315,31.4936,31.5087,75704.0
2016-10-12 15:55:00,41.6,41.68,41.59,41.65,205924.0,31.5087,31.5693,31.5012,31.5466,205924.0
2016-10-13 09:30:00,41.27,41.36,41.16,41.2,76731.0,31.2588,31.327,31.1755,31.2058,76731.0
2016-10-13 09:35:00,41.19,41.25,41.02,41.08,44176.0,31.1982,31.2436,31.0694,31.1149,44176.0
2016-10-13 09:40:00,41.05,41.14,40.94,41.03,58052.0,31.0922,31.1603,31.0088,31.077,58052.0
2016-10-13 09:45:00,41.02,41.16,41.02,41.06,32185.0,31.0694,31.1755,31.0694,31.0997,32185.0
2016-10-13 09:50:00,41.05,41.09,40.86,40.91,100293.0,31.0922,31.1225,30.9482,30.9861,100293.0
2016-10-13 09:55:00,40.9,40.91,40.71,40.74,64342.0,30.9785,30.9861,30.8346,30.8574,64342.0
2016-10-13 10:00:00,40.74,40.74,40.44,40.48,95284.0,30.8574,30.8574,30.6301,30.6604,95284.0
2016-10-13 10:05:00,40.48,40.71,40.47,40.71,93421.0,30.6604,30.8346,30.6529,30.8346,93421.0
2016-10-13 10:10:00,40.72,40.92,40.7,40.91,63660.0,30.8422,30.9937,30.8271,30.9861,63660.0
2016-10-13 10:15:00,40.91,41.1,40.9,41.02,50604.0,30.9861,31.13,30.9785,31.0694,50604.0
2016-10-13 10:20:00,41.02,41.04,40.94,40.94,28845.0,31.0694,31.0846,31.0088,31.0088,28845.0
2016-10-13 10:25:00,40.95,40.95,40.81,40.84,38711.0,31.0164,31.0164,30.9104,30.9331,38711.0
2016-10-13 10:30:00,40.85,40.94,40.83,40.92,48670.0,30.9407,31.0088,30.9255,30.9937,48670.0
2016-10-13 10:35:00,40.93,41.16,40.93,41.09,69410.0,31.0013,31.1755,31.0013,31.1225,69410.0
2016-10-13 10:40:00,41.1,41.15,41.01,41.01,37896.0,31.13,31.1679,31.0619,31.0619,37896.0
2016-10-13 10:45:00,41.0,41.0,40.85,40.86,39950.0,31.0543,31.0543,30.9407,30.9482,39950.0
2016-10-13 10:50:00,40.88,41.07,40.88,41.02,43019.0,30.9634,31.1073,30.9634,31.0694,43019.0
2016-10-13 10:55:00,41.01,41.02,40.94,41.02,22524.0,31.0619,31.0694,31.0088,31.0694,22524.0
2016-10-13 11:00:00,41.02,41.1,40.91,41.05,117428.0,31.0694,31.13,30.9861,31.0922,117428.0
2016-10-13 11:05:00,41.05,41.08,40.91,41.03,54744.0,31.0922,31.1149,30.9861,31.077,54744.0
2016-10-13 11:10:00,41.04,41.18,41.04,41.17,48193.0,31.0846,31.1906,31.0846,31.183,48193.0
2016-10-13 11:15:00,41.18,41.41,41.17,41.33,76144.0,31.1906,31.3648,31.183,31.3042,76144.0
2016-10-13 11:20:00,41.34,41.38,41.3,41.32,32306.0,31.3118,31.3421,31.2815,31.2967,32306.0
2016-10-13 11:25:00,41.31,41.36,41.3,41.35,69105.0,31.2891,31.327,31.2815,31.3194,69105.0
2016-10-13 11:30:00,41.36,41.4,41.34,41.36,57470.0,31.327,31.3573,31.3118,31.327,57470.0
2016-10-13 11:35:00,41.36,41.37,41.23,41.25,32454.0,31.327,31.3345,31.2285,31.2436,32454.0
2016-10-13 11:40:00,41.26,41.28,41.17,41.23,43241.0,31.2512,31.2664,31.183,31.2285,43241.0
2016-10-13 11:45:00,41.22,41.23,41.11,41.14,33033.0,31.2209,31.2285,31.1376,31.1603,33033.0
2016-10-13 11:50:00,41.13,41.23,41.12,41.16,27843.0,31.1528,31.2285,31.1452,31.1755,27843.0
2016-10-13 11:55:00,41.15,41.2,41.11,41.15,20580.0,31.1679,31.2058,31.1376,31.1679,20580.0
2016-10-13 12:00:00,41.15,41.15,41.08,41.14,23111.0,31.1679,31.1679,31.1149,31.1603,23111.0
2016-10-13 12:05:00,41.13,41.17,41.1,41.13,29604.0,31.1528,31.183,31.13,31.1528,29604.0
2016-10-13 12:10:00,41.13,41.18,41.11,41.15,22399.0,31.1528,31.1906,31.1376,31.1679,22399.0
2016-10-13 12:15:00,41.15,41.17,41.1,41.14,16901.0,31.1679,31.183,31.13,31.1603,16901.0
2016-10-13 12:20:00,41.13,41.15,41.09,41.12,19485.0,31.1528,31.1679,31.1225,31.1452,19485.0
2016-10-13 12:25:00,41.12,41.14,41.06,41.11,19804.0,31.1452,31.1603,31.0997,31.1376,19804.0
2016-10-13 12:30:00,41.11,41.18,41.11,41.14,22201.0,31.1376,31.1906,31.1376,31.1603,22201.0
2016-10-13 12:35:00,41.14,41.34,41.14,41.33,38328.0,31.1603,31.3118,31.1603,31.3042,38328.0
2016-10-13 12:40:00,41.32,41.34,41.29,41.29,21885.0,31.2967,31.3118,31.2739,31.2739,21885.0
2016-10-13 12:45:00,41.3,41.32,41.27,41.3,12398.0,31.2815,31.2967,31.2588,31.2815,12398.0
2016-10-13 12:50:00,41.31,41.31,41.24,41.24,19721.0,31.2891,31.2891,31.2361,31.2361,19721.0
2016-10-13 12:55:00,41.25,41.31,41.25,41.26,12799.0,31.2436,31.2891,31.2436,31.2512,12799.0
2016-10-13 13:00:00,41.25,41.27,41.22,41.26,10049.0,31.2436,31.2588,31.2209,31.2512,10049.0
2016-10-13 13:05:00,41.25,41.25,41.18,41.21,18227.0,31.2436,31.2436,31.1906,31.2133,18227.0
2016-10-13 13:10:00,41.2,41.21,41.16,41.17,22856.0,31.2058,31.2133,31.1755,31.183,22856.0
2016-10-13 13:15:00,41.16,41.22,41.16,41.21,18322.0,31.1755,31.2209,31.1755,31.2133,18322.0
2016-10-13 13:20:00,41.21,41.27,41.2,41.22,32986.0,31.2133,31.2588,31.2058,31.2209,32986.0
2016-10-13 13:25:00,41.22,41.25,41.21,41.23,16194.0,31.2209,31.2436,31.2133,31.2285,16194.0
2016-10-13 13:30:00,41.24,41.3,41.24,41.29,19832.0,31.2361,31.2815,31.2361,31.2739,19832.0
2016-10-13 13:35:00,41.28,41.33,41.28,41.32,18916.0,31.2664,31.3042,31.2664,31.2967,18916.0
2016-10-13 13:40:00,41.33,41.34,41.27,41.27,18612.0,31.3042,31.3118,31.2588,31.2588,18612.0
2016-10-13 13:45:00,41.27,41.27,41.2,41.26,14815.0,31.2588,31.2588,31.2058,31.2512,14815.0
2016-10-13 13:50:00,41.27,41.38,41.23,41.35,25259.0,31.2588,31.3421,31.2285,31.3194,25259.0
2016-10-13 13:55:00,41.36,41.46,41.35,41.43,38583.0,31.327,31.4027,31.3194,31.38,38583.0
2016-10-13 14:00:00,41.42,41.47,41.39,41.45,41743.0,31.3724,31.4103,31.3497,31.3951,41743.0
2016-10-13 14:05:00,41.45,41.5,41.42,41.46,38927.0,31.3951,31.433,31.3724,31.4027,38927.0
2016-10-13 14:10:00,41.45,41.47,41.42,41.44,41274.0,31.3951,31.4103,31.3724,31.3876,41274.0
2016-10-13 14:15:00,41.44,41.49,41.42,41.49,43004.0,31.3876,31.4254,31.3724,31.4254,43004.0
2016-10-13 14:20:00,41.49,41.54,41.47,41.52,50984.0,31.4254,31.4633,31.4103,31.4481,50984.0
2016-10-13 14:25:00,41.52,41.54,41.51,41.53,25137.0,31.4481,31.4633,31.4406,31.4557,25137.0
2016-10-13 14:30:00,41.54,41.62,41.53,41.57,41815.0,31.4633,31.5239,31.4557,31.486,41815.0
2016-10-13 14:35:00,41.57,41.6,41.53,41.59,37653.0,31.486,31.5087,31.4557,31.5012,37653.0
2016-10-13 14:40:00,41.59,41.63,41.56,41.63,34152.0,31.5012,31.5315,31.4784,31.5315,34152.0
2016-10-13 14:45:00,41.64,41.67,41.59,41.66,49600.0,31.539,31.5618,31.5012,31.5542,49600.0
2016-10-13 14:50:00,41.66,41.71,41.63,41.69,40809.0,31.5542,31.5921,31.5315,31.5769,40809.0
2016-10-13 14:55:00,41.69,41.74,41.68,41.72,53006.0,31.5769,31.6148,31.5693,31.5996,53006.0
2016-10-13 15:00:00,41.72,41.75,41.67,41.74,42208.0,31.5996,31.6224,31.5618,31.6148,42208.0
2016-10-13 15:05:00,41.73,41.78,41.71,41.77,37342.0,31.6072,31.6451,31.5921,31.6375,37342.0
2016-10-13 15:10:00,41.77,41.79,41.73,41.73,39723.0,31.6375,31.6526,31.6072,31.6072,39723.0
2016-10-13 15:15:00,41.72,41.75,41.7,41.7,28203.0,31.5996,31.6224,31.5845,31.5845,28203.0
2016-10-13 15:20:00,41.7,41.74,41.66,41.73,54239.0,31.5845,31.6148,31.5542,31.6072,54239.0
2016-10-13 15:25:00,41.73,41.74,41.62,41.62,55435.0,31.6072,31.6148,31.5239,31.5239,55435.0
2016-10-13 15:30:00,41.63,41.63,41.55,41.6,89003.0,31.5315,31.5315,31.4709,31.5087,89003.0
2016-10-13 15:35:00,41.6,41.64,41.59,41.6,53036.0,31.5087,31.539,31.5012,31.5087,53036.0
2016-10-13 15:40:00,41.6,41.63,41.57,41.59,50383.0,31.5087,31.5315,31.486,31.5012,50383.0
2016-10-13 15:45:00,41.59,41.61,41.53,41.54,74221.0,31.5012,31.5163,31.4557,31.4633,74221.0
2016-10-13 15:50:00,41.53,41.6,41.48,41.59,145900.0,31.4557,31.5087,31.4178,31.5012,145900.0
2016-10-13 15:55:00,41.6,41.61,41.49,41.57,364533.0,31.5087,31.5163,31.4254,31.486,364533.0
2016-10-14 09:30:00,41.94,41.98,41.62,41.64,59354.0,31.7663,31.7966,31.5239,31.539,59354.0
2016-10-14 09:35:00,41.66,41.8,41.6,41.6,20456.0,31.5542,31.6602,31.5087,31.5087,20456.0
2016-10-14 09:40:00,41.62,41.7,41.57,41.7,28654.0,31.5239,31.5845,31.486,31.5845,28654.0
2016-10-14 09:45:00,41.7,41.77,41.68,41.7,18501.0,31.5845,31.6375,31.5693,31.5845,18501.0
2016-10-14 09:50:00,41.73,41.73,41.65,41.68,33713.0,31.6072,31.6072,31.5466,31.5693,33713.0
2016-10-14 09:55:00,41.69,41.73,41.49,41.5,41438.0,31.5769,31.6072,31.4254,31.433,41438.0
2016-10-14 10:00:00,41.48,41.51,41.34,41.49,35222.0,31.4178,31.4406,31.3118,31.4254,35222.0
2016-10-14 10:05:00,41.49,41.54,41.48,41.5,25011.0,31.4254,31.4633,31.4178,31.433,25011.0
2016-10-14 10:10:00,41.5,41.59,41.5,41.54,47670.0,31.433,31.5012,31.433,31.4633,47670.0
2016-10-14 10:15:00,41.54,41.66,41.54,41.62,42353.0,31.4633,31.5542,31.4633,31.5239,42353.0
2016-10-14 10:20:00,41.62,41.62,41.51,41.53,35196.0,31.5239,31.5239,31.4406,31.4557,35196.0
2016-10-14 10:25:00,41.53,41.54,41.4,41.43,38821.0,31.4557,31.4633,31.3573,31.38,38821.0
2016-10-14 10:30:00,41.44,41.55,41.44,41.47,55111.0,31.3876,31.4709,31.3876,31.4103,55111.0
2016-10-14 10:35:00,41.48,41.52,41.45,41.46,35401.0,31.4178,31.4481,31.3951,31.4027,35401.0
2016-10-14 10:40:00,41.45,41.51,41.45,41.5,22447.0,31.3951,31.4406,31.3951,31.433,22447.0
2016-10-14 10:45:00,41.5,41.52,41.42,41.43,25741.0,31.433,31.4481,31.3724,31.38,25741.0
2016-10-14 10:50:00,41.43,41.43,41.32,41.37,24853.0,31.38,31.38,31.2967,31.3345,24853.0
2016-10-14 10:55:00,41.36,41.47,41.33,41.37,54975.0,31.327,31.4103,31.3042,31.3345,54975.0
2016-10-14 11:00:00,41.38,41.4,41.25,41.26,43190.0,31.3421,31.3573,31.2436,31.2512,43190.0
2016-10-14 11:05:00,41.26,41.31,41.21,41.28,27456.0,31.2512,31.2891,31.2133,31.2664,27456.0
2016-10-14 11:10:00,41.27,41.27,41.17,41.17,18002.0,31.2588,31.2588,31.183,31.183,18002.0
2016-10-14 11:15:00,41.16,41.28,41.14,41.28,21272.0,31.1755,31.2664,31.1603,31.2664,21272.0
2016-10-14 11:20:00,41.29,41.36,41.23,41.34,31902.0,31.2739,31.327,31.2285,31.3118,31902.0
2016-10-14 11:25:00,41.33,41.33,41.25,41.28,69547.0,31.3042,31.3042,31.2436,31.2664,69547.0
2016-10-14 11:30:00,41.28,41.29,41.19,41.29,17463.0,31.2664,31.2739,31.1982,31.2739,17463.0
2016-10-14 11:35:00,41.29,41.44,41.26,41.44,76627.0,31.2739,31.3876,31.2512,31.3876,76627.0
2016-10-14 11:40:00,41.44,41.44,41.32,41.34,35181.0,31.3876,31.3876,31.2967,31.3118,35181.0
2016-10-14 11:45:00,41.34,41.39,41.3,41.36,56894.0,31.3118,31.3497,31.2815,31.327,56894.0
2016-10-14 11:50:00,41.37,41.48,41.36,41.41,89690.0,31.3345,31.4178,31.327,31.3648,89690.0
2016-10-14 11:55:00,41.41,41.52,41.39,41.43,56561.0,31.3648,31.4481,31.3497,31.38,56561.0
2016-10-14 12:00:00,41.44,41.53,41.43,41.53,30343.0,31.3876,31.4557,31.38,31.4557,30343.0
2016-10-14 12:05:00,41.52,41.6,41.45,41.57,46414.0,31.4481,31.5087,31.3951,31.486,46414.0
2016-10-14 12:10:00,41.56,41.56,41.46,41.49,29729.0,31.4784,31.4784,31.4027,31.4254,29729.0
2016-10-14 12:15:00,41.49,41.5,41.44,41.47,26154.0,31.4254,31.433,31.3876,31.4103,26154.0
2016-10-14 12:20:00,41.48,41.51,41.43,41.45,69019.0,31.4178,31.4406,31.38,31.3951,69019.0
2016-10-14 12:25:00,41.45,41.54,41.43,41.54,77857.0,31.3951,31.4633,31.38,31.4633,77857.0
2016-10-14 12:30:00,41.54,41.58,41.51,41.58,84111.0,31.4633,31.4936,31.4406,31.4936,84111.0
2016-10-14 12:35:00,41.58,41.62,41.51,41.59,99447.0,31.4936,31.5239,31.4406,31.5012,99447.0
2016-10-14 12:40:00,41.59,41.62,41.55,41.59,36161.0,31.5012,31.5239,31.4709,31.5012,36161.0
2016-10-14 12:45:00,41.59,41.59,41.54,41.55,10609.0,31.5012,31.5012,31.4633,31.4709,10609.0
2016-10-14 12:50:00,41.54,41.59,41.51,41.59,12393.0,31.4633,31.5012,31.4406,31.5012,12393.0
2016-10-14 12:55:00,41.59,41.59,41.55,41.56,10150.0,31.5012,31.5012,31.4709,31.4784,10150.0
2016-10-14 13:00:00,41.55,41.56,41.5,41.5,24308.0,31.4709,31.4784,31.433,31.433,24308.0
2016-10-14 13:05:00,41.49,41.62,41.47,41.61,29292.0,31.4254,31.5239,31.4103,31.5163,29292.0
2016-10-14 13:10:00,41.61,41.61,41.55,41.56,58189.0,31.5163,31.5163,31.4709,31.4784,58189.0
2016-10-14 13:15:00,41.56,41.63,41.52,41.61,72261.0,31.4784,31.5315,31.4481,31.5163,72261.0
2016-10-14 13:20:00,41.6,41.65,41.57,41.61,47830.0,31.5087,31.5466,31.486,31.5163,47830.0
2016-10-14 13:25:00,41.61,41.66,41.59,41.63,20779.0,31.5163,31.5542,31.5012,31.5315,20779.0
2016-10-14 13:30:00,41.63,41.68,41.58,41.64,96294.0,31.5315,31.5693,31.4936,31.539,96294.0
2016-10-14 13:35:00,41.64,41.64,41.57,41.61,80401.0,31.539,31.539,31.486,31.5163,80401.0
2016-10-14 13:40:00,41.61,41.62,41.57,41.6,80526.0,31.5163,31.5239,31.486,31.5087,80526.0
2016-10-14 13:45:00,41.61,41.62,41.53,41.58,42339.0,31.5163,31.5239,31.4557,31.4936,42339.0
2016-10-14 13:50:00,41.59,41.62,41.56,41.59,36982.0,31.5012,31.5239,31.4784,31.5012,36982.0
2016-10-14 13:55:00,41.6,41.62,41.56,41.59,24569.0,31.5087,31.5239,31.4784,31.5012,24569.0
2016-10-14 14:00:00,41.59,41.62,41.58,41.61,90244.0,31.5012,31.5239,31.4936,31.5163,90244.0
2016-10-14 14:05:00,41.61,41.62,41.54,41.56,65711.0,31.5163,31.5239,31.4633,31.4784,65711.0
2016-10-14 14:10:00,41.57,41.57,41.5,41.52,31727.0,31.486,31.486,31.433,31.4481,31727.0
2016-10-14 14:15:00,41.52,41.59,41.5,41.59,39931.0,31.4481,31.5012,31.433,31.5012,39931.0
2016-10-14 14:20:00,41.59,41.62,41.55,41.6,51042.0,31.5012,31.5239,31.4709,31.5087,51042.0
2016-10-14 14:25:00,41.59,41.61,41.54,41.6,25508.0,31.5012,31.5163,31.4633,31.5087,25508.0
2016-10-14 14:30:00,41.61,41.62,41.56,41.59,82308.0,31.5163,31.5239,31.4784,31.5012,82308.0
2016-10-14 14:35:00,41.58,41.61,41.55,41.59,102177.0,31.4936,31.5163,31.4709,31.5012,102177.0
2016-10-14 14:40:00,41.59,41.62,41.55,41.57,51699.0,31.5012,31.5239,31.4709,31.486,51699.0
2016-10-14 14:45:00,41.57,41.65,41.56,41.63,39024.0,31.486,31.5466,31.4784,31.5315,39024.0
2016-10-14 14:50:00,41.63,41.64,41.6,41.61,16976.0,31.5315,31.539,31.5087,31.5163,16976.0
2016-10-14 14:55:00,41.61,41.65,41.58,41.61,26626.0,31.5163,31.5466,31.4936,31.5163,26626.0
2016-10-14 15:00:00,41.62,41.65,41.58,41.58,28855.0,31.5239,31.5466,31.4936,31.4936,28855.0
2016-10-14 15:05:00,41.58,41.65,41.57,41.61,17849.0,31.4936,31.5466,31.486,31.5163,17849.0
2016-10-14 15:10:00,41.59,41.63,41.59,41.62,20241.0,31.5012,31.5315,31.5012,31.5239,20241.0
2016-10-14 15:15:00,41.62,41.66,41.61,41.66,33511.0,31.5239,31.5542,31.5163,31.5542,33511.0
2016-10-14 15:20:00,41.66,41.67,41.63,41.65,35188.0,31.5542,31.5618,31.5315,31.5466,35188.0
2016-10-14 15:25:00,41.64,41.66,41.63,41.63,53940.0,31.539,31.5542,31.5315,31.5315,53940.0
2016-10-14 15:30:00,41.64,41.69,41.63,41.68,58178.0,31.539,31.5769,31.5315,31.5693,58178.0
2016-10-14 15:35:00,41.69,41.75,41.66,41.75,92764.0,31.5769,31.6224,31.5542,31.6224,92764.0
2016-10-14 15:40:00,41.76,41.8,41.73,41.75,92116.0,31.6299,31.6602,31.6072,31.6224,92116.0
2016-10-14 15:45:00,41.75,41.75,41.71,41.72,62406.0,31.6224,31.6224,31.5921,31.5996,62406.0
2016-10-14 15:50:00,41.72,41.77,41.71,41.75,178616.0,31.5996,31.6375,31.5921,31.6224,178616.0
2016-10-14 15:55:00,41.75,41.78,41.64,41.65,323043.0,31.6224,31.6451,31.539,31.5466,323043.0
2016-10-17 09:30:00,41.64,41.78,41.53,41.53,42057.0,31.539,31.6451,31.4557,31.4557,42057.0
2016-10-17 09:35:00,41.54,42.27,41.54,42.27,96475.0,31.4633,32.0162,31.4633,32.0162,96475.0
2016-10-17 09:40:00,42.23,42.28,42.07,42.07,48604.0,31.9859,32.0238,31.8647,31.8647,48604.0
2016-10-17 09:45:00,42.04,42.08,41.76,41.94,24187.0,31.842,31.8723,31.6299,31.7663,24187.0
2016-10-17 09:50:00,41.94,41.97,41.61,41.61,32154.0,31.7663,31.789,31.5163,31.5163,32154.0
2016-10-17 09:55:00,41.62,41.68,41.45,41.55,33588.0,31.5239,31.5693,31.3951,31.4709,33588.0
2016-10-17 10:00:00,41.56,41.72,41.5,41.67,42963.0,31.4784,31.5996,31.433,31.5618,42963.0
2016-10-17 10:05:00,41.64,41.71,41.57,41.69,61028.0,31.539,31.5921,31.486,31.5769,61028.0
2016-10-17 10:10:00,41.7,41.84,41.7,41.75,41064.0,31.5845,31.6905,31.5845,31.6224,41064.0
2016-10-17 10:15:00,41.75,41.91,41.74,41.82,35182.0,31.6224,31.7435,31.6148,31.6754,35182.0
2016-10-17 10:20:00,41.8,42.01,41.71,42.0,32411.0,31.6602,31.8193,31.5921,31.8117,32411.0
2016-10-17 10:25:00,42.0,42.05,41.88,41.89,18653.0,31.8117,31.8496,31.7208,31.7284,18653.0
2016-10-17 10:30:00,41.89,41.93,41.83,41.84,21781.0,31.7284,31.7587,31.6829,31.6905,21781.0
2016-10-17 10:35:00,41.85,41.94,41.82,41.9,21505.0,31.6981,31.7663,31.6754,31.736,21505.0
2016-10-17 10:40:00,41.91,42.04,41.88,41.98,36542.0,31.7435,31.842,31.7208,31.7966,36542.0
2016-10-17 10:45:00,41.97,41.98,41.88,41.93,34804.0,31.789,31.7966,31.7208,31.7587,34804.0
2016-10-17 10:50:00,41.93,42.03,41.9,41.98,55340.0,31.7587,31.8344,31.736,31.7966,55340.0
2016-10-17 10:55:00,41.98,42.05,41.94,41.94,44060.0,31.7966,31.8496,31.7663,31.7663,44060.0
2016-10-17 11:00:00,41.94,41.97,41.83,41.87,36600.0,31.7663,31.789,31.6829,31.7132,36600.0
2016-10-17 11:05:00,41.88,41.9,41.84,41.84,28422.0,31.7208,31.736,31.6905,31.6905,28422.0
2016-10-17 11:10:00,41.84,41.89,41.78,41.88,31628.0,31.6905,31.7284,31.6451,31.7208,31628.0
2016-10-17 11:15:00,41.88,41.94,41.82,41.94,29667.0,31.7208,31.7663,31.6754,31.7663,29667.0
2016-10-17 11:20:00,41.94,41.94,41.88,41.92,25253.0,31.7663,31.7663,31.7208,31.7511,25253.0
2016-10-17 11:25:00,41.91,41.92,41.82,41.91,30304.0,31.7435,31.7511,31.6754,31.7435,30304.0
2016-10-17 11:30:00,41.91,42.0,41.9,41.95,40772.0,31.7435,31.8117,31.736,31.7738,40772.0
2016-10-17 11:35:00,41.95,42.11,41.92,42.1,51708.0,31.7738,31.895,31.7511,31.8875,51708.0
2016-10-17 11:40:00,42.09,42.1,41.99,42.06,26503.0,31.8799,31.8875,31.8041,31.8572,26503.0
2016-10-17 11:45:00,42.05,42.05,41.96,42.0,28564.0,31.8496,31.8496,31.7814,31.8117,28564.0
2016-10-17 11:50:00,41.99,42.05,41.95,42.03,29356.0,31.8041,31.8496,31.7738,31.8344,29356.0
2016-10-17 11:55:00,42.04,42.08,41.97,41.99,28572.0,31.842,31.8723,31.789,31.8041,28572.0
2016-10-17 12:00:00,41.99,42.02,41.98,42.0,24712.0,31.8041,31.8269,31.7966,31.8117,24712.0
2016-10-17 12:05:00,42.0,42.08,41.99,42.04,40567.0,31.8117,31.8723,31.8041,31.842,40567.0
2016-10-17 12:10:00,42.04,42.14,42.02,42.13,38884.0,31.842,31.9177,31.8269,31.9102,38884.0
2016-10-17 12:15:00,42.13,42.16,42.11,42.13,25795.0,31.9102,31.9329,31.895,31.9102,25795.0
2016-10-17 12:20:00,42.13,42.15,42.09,42.11,25331.0,31.9102,31.9253,31.8799,31.895,25331.0
2016-10-17 12:25:00,42.1,42.12,42.07,42.08,23794.0,31.8875,31.9026,31.8647,31.8723,23794.0
2016-10-17 12:30:00,42.08,42.13,42.07,42.12,27196.0,31.8723,31.9102,31.8647,31.9026,27196.0
2016-10-17 12:35:00,42.11,42.13,42.08,42.08,18874.0,31.895,31.9102,31.8723,31.8723,18874.0
2016-10-17 12:40:00,42.08,42.14,42.07,42.13,30592.0,31.8723,31.9177,31.8647,31.9102,30592.0
2016-10-17 12:45:00,42.12,42.13,42.08,42.11,20446.0,31.9026,31.9102,31.8723,31.895,20446.0
2016-10-17 12:50:00,42.12,42.15,42.09,42.1,20054.0,31.9026,31.9253,31.8799,31.8875,20054.0
2016-10-17 12:55:00,42.09,42.11,42.04,42.04,24232.0,31.8799,31.895,31.842,31.842,24232.0
2016-10-17 13:00:00,42.04,42.08,41.99,42.03,52022.0,31.842,31.8723,31.8041,31.8344,52022.0
2016-10-17 13:05:00,42.02,42.03,41.99,42.0,55823.0,31.8269,31.8344,31.8041,31.8117,55823.0
2016-10-17 13:10:00,42.0,42.02,41.94,42.01,51738.0,31.8117,31.8269,31.7663,31.8193,51738.0
2016-10-17 13:15:00,42.01,42.01,41.95,41.96,23278.0,31.8193,31.8193,31.7738,31.7814,23278.0
2016-10-17 13:20:00,41.96,41.98,41.93,41.93,16789.0,31.7814,31.7966,31.7587,31.7587,16789.0
2016-10-17 13:25:00,41.93,41.97,41.89,41.95,55688.0,31.7587,31.789,31.7284,31.7738,55688.0
2016-10-17 13:30:00,41.95,41.96,41.86,41.9,26046.0,31.7738,31.7814,31.7057,31.736,26046.0
2016-10-17 13:35:00,41.9,41.91,41.84,41.91,22487.0,31.736,31.7435,31.6905,31.7435,22487.0
2016-10-17 13:40:00,41.91,41.92,41.89,41.89,40343.0,31.7435,31.7511,31.7284,31.7284,40343.0
2016-10-17 13:45:00,41.88,41.92,41.87,41.87,22364.0,31.7208,31.7511,31.7132,31.7132,22364.0
2016-10-17 13:50:00,41.86,41.86,41.81,41.82,12200.0,31.7057,31.7057,31.6678,31.6754,12200.0
2016-10-17 13:55:00,41.82,41.82,41.75,41.79,29223.0,31.6754,31.6754,31.6224,31.6526,29223.0
2016-10-17 14:00:00,41.8,41.9,41.8,41.89,73195.0,31.6602,31.736,31.6602,31.7284,73195.0
2016-10-17 14:05:00,41.9,41.9,41.83,41.85,39278.0,31.736,31.736,31.6829,31.6981,39278.0
2016-10-17 14:10:00,41.85,41.95,41.84,41.9,29668.0,31.6981,31.7738,31.6905,31.736,29668.0
2016-10-17 14:15:00,41.91,41.93,41.83,41.84,62010.0,31.7435,31.7587,31.6829,31.6905,62010.0
2016-10-17 14:20:00,41.84,41.86,41.81,41.81,71746.0,31.6905,31.7057,31.6678,31.6678,71746.0
2016-10-17 14:25:00,41.82,41.85,41.8,41.85,35007.0,31.6754,31.6981,31.6602,31.6981,35007.0
2016-10-17 14:30:00,41.85,41.85,41.79,41.82,21253.0,31.6981,31.6981,31.6526,31.6754,21253.0
2016-10-17 14:35:00,41.83,41.86,41.82,41.82,49382.0,31.6829,31.7057,31.6754,31.6754,49382.0
2016-10-17 14:40:00,41.81,41.85,41.79,41.79,25626.0,31.6678,31.6981,31.6526,31.6526,25626.0
2016-10-17 14:45:00,41.78,41.81,41.76,41.76,12639.0,31.6451,31.6678,31.6299,31.6299,12639.0
2016-10-17 14:50:00,41.77,41.84,41.76,41.77,35757.0,31.6375,31.6905,31.6299,31.6375,35757.0
2016-10-17 14:55:00,41.78,41.83,41.76,41.82,22858.0,31.6451,31.6829,31.6299,31.6754,22858.0
2016-10-17 15:00:00,41.82,41.83,41.76,41.77,19359.0,31.6754,31.6829,31.6299,31.6375,19359.0
2016-10-17 15:05:00,41.77,41.83,41.74,41.78,81746.0,31.6375,31.6829,31.6148,31.6451,81746.0
2016-10-17 15:10:00,41.79,41.8,41.75,41.79,28576.0,31.6526,31.6602,31.6224,31.6526,28576.0
2016-10-17 15:15:00,41.79,41.8,41.76,41.77,18629.0,31.6526,31.6602,31.6299,31.6375,18629.0
2016-10-17 15:20:00,41.76,41.82,41.76,41.76,27846.0,31.6299,31.6754,31.6299,31.6299,27846.0
2016-10-17 15:25:00,41.77,41.8,41.76,41.76,19165.0,31.6375,31.6602,31.6299,31.6299,19165.0
2016-10-17 15:30:00,41.76,41.77,41.74,41.76,38491.0,31.6299,31.6375,31.6148,31.6299,38491.0
2016-10-17 15:35:00,41.76,41.79,41.75,41.76,40418.0,31.6299,31.6526,31.6224,31.6299,40418.0
2016-10-17 15:40:00,41.75,41.78,41.74,41.77,60743.0,31.6224,31.6451,31.6148,31.6375,60743.0
2016-10-17 15:45:00,41.77,41.84,41.76,41.77,78071.0,31.6375,31.6905,31.6299,31.6375,78071.0
2016-10-17 15:50:00,41.78,41.8,41.77,41.79,85016.0,31.6451,31.6602,31.6375,31.6526,85016.0
2016-10-17 15:55:00,41.79,41.89,41.79,41.86,266202.0,31.6526,31.7284,31.6526,31.7057,266202.0
2016-10-18 09:30:00,42.23,42.32,42.15,42.28,71631.0,31.9859,32.0541,31.9253,32.0238,71631.0
2016-10-18 09:35:00,42.27,42.35,42.16,42.32,19903.0,32.0162,32.0768,31.9329,32.0541,19903.0
2016-10-18 09:40:00,42.31,42.43,42.3,42.4,24371.0,32.0465,32.1374,32.0389,32.1147,24371.0
2016-10-18 09:45:00,42.41,42.57,42.35,42.4,34074.0,32.1223,32.2434,32.0768,32.1147,34074.0
2016-10-18 09:50:00,42.42,42.56,42.38,42.53,22175.0,32.1298,32.2359,32.0995,32.2131,22175.0
2016-10-18 09:55:00,42.52,42.77,42.52,42.75,39175.0,32.2056,32.3949,32.2056,32.3798,39175.0
2016-10-18 10:00:00,42.77,42.81,42.7,42.8,83677.0,32.3949,32.4252,32.3419,32.4176,83677.0
2016-10-18 10:05:00,42.78,42.99,42.77,42.83,88860.0,32.4025,32.5616,32.3949,32.4404,88860.0
2016-10-18 10:10:00,42.83,42.98,42.81,42.83,52687.0,32.4404,32.554,32.4252,32.4404,52687.0
2016-10-18 10:15:00,42.84,43.0,42.84,42.89,34735.0,32.4479,32.5691,32.4479,32.4858,34735.0
2016-10-18 10:20:00,42.89,42.93,42.61,42.62,38619.0,32.4858,32.5161,32.2737,32.2813,38619.0
2016-10-18 10:25:00,42.62,42.77,42.59,42.7,23110.0,32.2813,32.3949,32.2586,32.3419,23110.0
2016-10-18 10:30:00,42.71,42.93,42.71,42.93,37457.0,32.3495,32.5161,32.3495,32.5161,37457.0
2016-10-18 10:35:00,42.92,42.95,42.85,42.86,32281.0,32.5085,32.5313,32.4555,32.4631,32281.0
2016-10-18 10:40:00,42.86,43.04,42.83,43.02,82588.0,32.4631,32.5994,32.4404,32.5843,82588.0
2016-10-18 10:45:00,43.01,43.02,42.83,42.92,48600.0,32.5767,32.5843,32.4404,32.5085,48600.0
2016-10-18 10:50:00,42.94,42.94,42.76,42.77,28249.0,32.5237,32.5237,32.3873,32.3949,28249.0
2016-10-18 10:55:00,42.77,42.79,42.73,42.76,25291.0,32.3949,32.4101,32.3646,32.3873,25291.0
2016-10-18 11:00:00,42.77,42.9,42.77,42.82,25599.0,32.3949,32.4934,32.3949,32.4328,25599.0
2016-10-18 11:05:00,42.81,42.82,42.68,42.69,26050.0,32.4252,32.4328,32.3268,32.3343,26050.0
2016-10-18 11:10:00,42.69,42.73,42.61,42.69,24630.0,32.3343,32.3646,32.2737,32.3343,24630.0
2016-10-18 11:15:00,42.69,42.74,42.61,42.65,53682.0,32.3343,32.3722,32.2737,32.304,53682.0
2016-10-18 11:20:00,42.67,42.68,42.57,42.64,39797.0,32.3192,32.3268,32.2434,32.2965,39797.0
2016-10-18 11:25:00,42.65,42.79,42.62,42.79,55521.0,32.304,32.4101,32.2813,32.4101,55521.0
2016-10-18 11:30:00,42.79,42.82,42.65,42.67,15660.0,32.4101,32.4328,32.304,32.3192,15660.0
2016-10-18 11:35:00,42.65,42.71,42.65,42.7,14342.0,32.304,32.3495,32.304,32.3419,14342.0
2016-10-18 11:40:00,42.7,42.75,42.65,42.75,15119.0,32.3419,32.3798,32.304,32.3798,15119.0
2016-10-18 11:45:00,42.76,42.78,42.68,42.76,17113.0,32.3873,32.4025,32.3268,32.3873,17113.0
2016-10-18 11:50:00,42.77,42.79,42.69,42.78,16339.0,32.3949,32.4101,32.3343,32.4025,16339.0
2016-10-18 11:55:00,42.8,42.88,42.8,42.83,24937.0,32.4176,32.4782,32.4176,32.4404,24937.0
2016-10-18 12:00:00,42.83,42.85,42.68,42.69,22929.0,32.4404,32.4555,32.3268,32.3343,22929.0
2016-10-18 12:05:00,42.69,42.71,42.62,42.62,14794.0,32.3343,32.3495,32.2813,32.2813,14794.0
2016-10-18 12:10:00,42.63,42.65,42.57,42.57,23360.0,32.2889,32.304,32.2434,32.2434,23360.0
2016-10-18 12:15:00,42.58,42.65,42.58,42.6,18887.0,32.251,32.304,32.251,32.2662,18887.0
2016-10-18 12:20:00,42.6,42.6,42.54,42.55,14565.0,32.2662,32.2662,32.2207,32.2283,14565.0
2016-10-18 12:25:00,42.56,42.57,42.49,42.54,22974.0,32.2359,32.2434,32.1828,32.2207,22974.0
2016-10-18 12:30:00,42.54,42.63,42.52,42.62,37298.0,32.2207,32.2889,32.2056,32.2813,37298.0
2016-10-18 12:35:00,42.63,42.66,42.59,42.62,36025.0,32.2889,32.3116,32.2586,32.2813,36025.0
2016-10-18 12:40:00,42.62,42.65,42.61,42.63,19645.0,32.2813,32.304,32.2737,32.2889,19645.0
2016-10-18 12:45:00,42.63,42.64,42.53,42.54,15691.0,32.2889,32.2965,32.2131,32.2207,15691.0
2016-10-18 12:50:00,42.55,42.61,42.54,42.57,16980.0,32.2283,32.2737,32.2207,32.2434,16980.0
2016-10-18 12:55:00,42.57,42.61,42.54,42.58,45893.0,32.2434,32.2737,32.2207,32.251,45893.0
2016-10-18 13:00:00,42.58,42.59,42.5,42.52,23497.0,32.251,32.2586,32.1904,32.2056,23497.0
2016-10-18 13:05:00,42.53,42.55,42.5,42.51,12198.0,32.2131,32.2283,32.1904,32.198,12198.0
2016-10-18 13:10:00,42.5,42.56,42.49,42.55,13204.0,32.1904,32.2359,32.1828,32.2283,13204.0
2016-10-18 13:15:00,42.56,42.61,42.52,42.55,18757.0,32.2359,32.2737,32.2056,32.2283,18757.0
2016-10-18 13:20:00,42.56,42.56,42.5,42.53,18449.0,32.2359,32.2359,32.1904,32.2131,18449.0
2016-10-18 13:25:00,42.53,42.62,42.53,42.55,21222.0,32.2131,32.2813,32.2131,32.2283,21222.0
2016-10-18 13:30:00,42.54,42.55,42.48,42.48,22886.0,32.2207,32.2283,32.1753,32.1753,22886.0
2016-10-18 13:35:00,42.48,42.58,42.48,42.55,23643.0,32.1753,32.251,32.1753,32.2283,23643.0
2016-10-18 13:40:00,42.56,42.58,42.52,42.57,22728.0,32.2359,32.251,32.2056,32.2434,22728.0
2016-10-18 13:45:00,42.56,42.58,42.51,42.51,19280.0,32.2359,32.251,32.198,32.198,19280.0
2016-10-18 13:50:00,42.52,42.58,42.5,42.57,18146.0,32.2056,32.251,32.1904,32.2434,18146.0
2016-10-18 13:55:00,42.57,42.57,42.52,42.55,13928.0,32.2434,32.2434,32.2056,32.2283,13928.0
2016-10-18 14:00:00,42.55,42.6,42.53,42.59,23033.0,32.2283,32.2662,32.2131,32.2586,23033.0
2016-10-18 14:05:00,42.58,42.58,42.52,42.55,14162.0,32.251,32.251,32.2056,32.2283,14162.0
2016-10-18 14:10:00,42.54,42.59,42.52,42.55,18532.0,32.2207,32.2586,32.2056,32.2283,18532.0
2016-10-18 14:15:00,42.55,42.56,42.51,42.52,14179.0,32.2283,32.2359,32.198,32.2056,14179.0
2016-10-18 14:20:00,42.52,42.55,42.52,42.53,8525.0,32.2056,32.2283,32.2056,32.2131,8525.0
2016-10-18 14:25:00,42.53,42.6,42.53,42.59,14804.0,32.2131,32.2662,32.2131,32.2586,14804.0
2016-10-18 14:30:00,42.6,42.6,42.54,42.55,19486.0,32.2662,32.2662,32.2207,32.2283,19486.0
2016-10-18 14:35:00,42.55,42.59,42.52,42.53,15417.0,32.2283,32.2586,32.2056,32.2131,15417.0
2016-10-18 14:40:00,42.54,42.59,42.53,42.58,19521.0,32.2207,32.2586,32.2131,32.251,19521.0
2016-10-18 14:45:00,42.58,42.6,42.55,42.59,17090.0,32.251,32.2662,32.2283,32.2586,17090.0
2016-10-18 14:50:00,42.59,42.6,42.55,42.59,12351.0,32.2586,32.2662,32.2283,32.2586,12351.0
2016-10-18 14:55:00,42.59,42.63,42.58,42.63,12254.0,32.2586,32.2889,32.251,32.2889,12254.0
2016-10-18 15:00:00,42.62,42.66,42.61,42.65,35339.0,32.2813,32.3116,32.2737,32.304,35339.0
2016-10-18 15:05:00,42.65,42.67,42.63,42.65,19750.0,32.304,32.3192,32.2889,32.304,19750.0
2016-10-18 15:10:00,42.65,42.67,42.63,42.65,25061.0,32.304,32.3192,32.2889,32.304,25061.0
2016-10-18 15:15:00,42.65,42.67,42.6,42.61,59084.0,32.304,32.3192,32.2662,32.2737,59084.0
2016-10-18 15:20:00,42.62,42.64,42.6,42.62,20125.0,32.2813,32.2965,32.2662,32.2813,20125.0
2016-10-18 15:25:00,42.62,42.64,42.58,42.6,23036.0,32.2813,32.2965,32.251,32.2662,23036.0
2016-10-18 15:30:00,42.6,42.64,42.58,42.61,61182.0,32.2662,32.2965,32.251,32.2737,61182.0
2016-10-18 15:35:00,42.61,42.65,42.61,42.63,41527.0,32.2737,32.304,32.2737,32.2889,41527.0
2016-10-18 15:40:00,42.62,42.66,42.59,42.62,44133.0,32.2813,32.3116,32.2586,32.2813,44133.0
2016-10-18 15:45:00,42.62,42.68,42.6,42.67,60379.0,32.2813,32.3268,32.2662,32.3192,60379.0
2016-10-18 15:50:00,42.66,42.74,42.65,42.73,99915.0,32.3116,32.3722,32.304,32.3646,99915.0
2016-10-18 15:55:00,42.73,42.78,42.71,42.73,201372.0,32.3646,32.4025,32.3495,32.3646,201372.0
2016-10-19 09:30:00,42.92,42.92,42.67,42.68,59235.0,32.5085,32.5085,32.3192,32.3268,59235.0
2016-10-19 09:35:00,42.68,42.75,42.6,42.7,26455.0,32.3268,32.3798,32.2662,32.3419,26455.0
2016-10-19 09:40:00,42.69,42.69,42.39,42.4,45593.0,32.3343,32.3343,32.1071,32.1147,45593.0
2016-10-19 09:45:00,42.4,42.4,42.3,42.37,43218.0,32.1147,32.1147,32.0389,32.092,43218.0
2016-10-19 09:50:00,42.35,42.66,42.35,42.55,116542.0,32.0768,32.3116,32.0768,32.2283,116542.0
2016-10-19 09:55:00,42.56,42.57,42.37,42.44,73421.0,32.2359,32.2434,32.092,32.145,73421.0
2016-10-19 10:00:00,42.45,42.48,42.35,42.48,107789.0,32.1525,32.1753,32.0768,32.1753,107789.0
2016-10-19 10:05:00,42.48,42.49,42.27,42.4,135272.0,32.1753,32.1828,32.0162,32.1147,135272.0
2016-10-19 10:10:00,42.4,42.47,42.38,42.44,84790.0,32.1147,32.1677,32.0995,32.145,84790.0
2016-10-19 10:15:00,42.44,42.56,42.42,42.55,84608.0,32.145,32.2359,32.1298,32.2283,84608.0
2016-10-19 10:20:00,42.55,42.57,42.42,42.45,76016.0,32.2283,32.2434,32.1298,32.1525,76016.0
2016-10-19 10:25:00,42.46,42.69,42.45,42.63,51637.0,32.1601,32.3343,32.1525,32.2889,51637.0
2016-10-19 10:30:00,42.64,42.73,42.46,42.47,251189.0,32.2965,32.3646,32.1601,32.1677,251189.0
2016-10-19 10:35:00,42.47,42.58,42.3,42.31,242724.0,32.1677,32.251,32.0389,32.0465,242724.0
2016-10-19 10:40:00,42.32,42.49,42.24,42.49,247131.0,32.0541,32.1828,31.9935,32.1828,247131.0
2016-10-19 10:45:00,42.47,42.68,42.47,42.58,113358.0,32.1677,32.3268,32.1677,32.251,113358.0
2016-10-19 10:50:00,42.6,42.64,42.38,42.41,135496.0,32.2662,32.2965,32.0995,32.1223,135496.0
2016-10-19 10:55:00,42.4,42.66,42.32,42.66,111827.0,32.1147,32.3116,32.0541,32.3116,111827.0
2016-10-19 11:00:00,42.66,42.68,42.4,42.42,99864.0,32.3116,32.3268,32.1147,32.1298,99864.0
2016-10-19 11:05:00,42.42,42.44,42.33,42.42,149468.0,32.1298,32.145,32.0617,32.1298,149468.0
2016-10-19 11:10:00,42.42,42.55,42.42,42.51,77315.0,32.1298,32.2283,32.1298,32.198,77315.0
2016-10-19 11:15:00,42.5,42.58,42.47,42.5,114298.0,32.1904,32.251,32.1677,32.1904,114298.0
2016-10-19 11:20:00,42.5,42.56,42.48,42.51,130772.0,32.1904,32.2359,32.1753,32.198,130772.0
2016-10-19 11:25:00,42.51,42.93,42.49,42.92,201585.0,32.198,32.5161,32.1828,32.5085,201585.0
2016-10-19 11:30:00,42.92,42.95,42.55,42.6,131164.0,32.5085,32.5313,32.2283,32.2662,131164.0
2016-10-19 11:35:00,42.61,42.72,42.59,42.68,64476.0,32.2737,32.3571,32.2586,32.3268,64476.0
2016-10-19 11:40:00,42.69,42.7,42.61,42.67,41882.0,32.3343,32.3419,32.2737,32.3192,41882.0
2016-10-19 11:45:00,42.67,42.71,42.63,42.71,47288.0,32.3192,32.3495,32.2889,32.3495,47288.0
2016-10-19 11:50:00,42.72,42.75,42.64,42.69,61357.0,32.3571,32.3798,32.2965,32.3343,61357.0
2016-10-19 11:55:00,42.69,42.72,42.64,42.68,63356.0,32.3343,32.3571,32.2965,32.3268,63356.0
2016-10-19 12:00:00,42.68,42.82,42.64,42.82,66686.0,32.3268,32.4328,32.2965,32.4328,66686.0
2016-10-19 12:05:00,42.83,42.94,42.76,42.9,66046.0,32.4404,32.5237,32.3873,32.4934,66046.0
2016-10-19 12:10:00,42.89,42.93,42.87,42.91,40207.0,32.4858,32.5161,32.4707,32.501,40207.0
2016-10-19 12:15:00,42.91,42.92,42.82,42.84,39257.0,32.501,32.5085,32.4328,32.4479,39257.0
2016-10-19 12:20:00,42.84,42.94,42.84,42.9,53297.0,32.4479,32.5237,32.4479,32.4934,53297.0
2016-10-19 12:25:00,42.89,42.9,42.81,42.85,52265.0,32.4858,32.4934,32.4252,32.4555,52265.0
2016-10-19 12:30:00,42.84,42.92,42.84,42.9,46767.0,32.4479,32.5085,32.4479,32.4934,46767.0
2016-10-19 12:35:00,42.9,42.9,42.83,42.83,29993.0,32.4934,32.4934,32.4404,32.4404,29993.0
2016-10-19 12:40:00,42.84,42.84,42.68,42.69,80755.0,32.4479,32.4479,32.3268,32.3343,80755.0
2016-10-19 12:45:00,42.68,42.7,42.63,42.65,41055.0,32.3268,32.3419,32.2889,32.304,41055.0
2016-10-19 12:50:00,42.65,42.67,42.63,42.64,26114.0,32.304,32.3192,32.2889,32.2965,26114.0
2016-10-19 12:55:00,42.64,42.69,42.63,42.64,20248.0,32.2965,32.3343,32.2889,32.2965,20248.0
2016-10-19 13:00:00,42.65,42.7,42.6,42.6,60009.0,32.304,32.3419,32.2662,32.2662,60009.0
2016-10-19 13:05:00,42.6,42.61,42.5,42.5,25109.0,32.2662,32.2737,32.1904,32.1904,25109.0
2016-10-19 13:10:00,42.5,42.55,42.5,42.54,39100.0,32.1904,32.2283,32.1904,32.2207,39100.0
2016-10-19 13:15:00,42.55,42.61,42.52,42.59,34894.0,32.2283,32.2737,32.2056,32.2586,34894.0
2016-10-19 13:20:00,42.59,42.63,42.56,42.63,25408.0,32.2586,32.2889,32.2359,32.2889,25408.0
2016-10-19 13:25:00,42.63,42.65,42.57,42.58,33690.0,32.2889,32.304,32.2434,32.251,33690.0
2016-10-19 13:30:00,42.59,42.62,42.57,42.57,26634.0,32.2586,32.2813,32.2434,32.2434,26634.0
2016-10-19 13:35:00,42.57,42.65,42.54,42.65,38298.0,32.2434,32.304,32.2207,32.304,38298.0
2016-10-19 13:40:00,42.65,42.72,42.64,42.7,48598.0,32.304,32.3571,32.2965,32.3419,48598.0
2016-10-19 13:45:00,42.7,42.76,42.69,42.72,36503.0,32.3419,32.3873,32.3343,32.3571,36503.0
2016-10-19 13:50:00,42.72,42.78,42.71,42.76,47023.0,32.3571,32.4025,32.3495,32.3873,47023.0
2016-10-19 13:55:00,42.77,42.79,42.71,42.71,31841.0,32.3949,32.4101,32.3495,32.3495,31841.0
2016-10-19 14:00:00,42.71,42.79,42.71,42.77,45227.0,32.3495,32.4101,32.3495,32.3949,45227.0
2016-10-19 14:05:00,42.76,42.79,42.72,42.79,42112.0,32.3873,32.4101,32.3571,32.4101,42112.0
2016-10-19 14:10:00,42.8,42.82,42.78,42.8,30262.0,32.4176,32.4328,32.4025,32.4176,30262.0
2016-10-19 14:15:00,42.8,42.88,42.8,42.83,39976.0,32.4176,32.4782,32.4176,32.4404,39976.0
2016-10-19 14:20:00,42.82,42.82,42.73,42.73,33846.0,32.4328,32.4328,32.3646,32.3646,33846.0
2016-10-19 14:25:00,42.74,43.07,42.73,43.06,231600.0,32.3722,32.6221,32.3646,32.6146,231600.0
2016-10-19 14:30:00,43.05,43.06,42.77,42.8,131695.0,32.607,32.6146,32.3949,32.4176,131695.0
2016-10-19 14:35:00,42.8,42.9,42.8,42.88,61592.0,32.4176,32.4934,32.4176,32.4782,61592.0
2016-10-19 14:40:00,42.88,42.88,42.82,42.86,48878.0,32.4782,32.4782,32.4328,32.4631,48878.0
2016-10-19 14:45:00,42.86,42.87,42.79,42.8,78186.0,32.4631,32.4707,32.4101,32.4176,78186.0
2016-10-19 14:50:00,42.8,42.81,42.72,42.78,81537.0,32.4176,32.4252,32.3571,32.4025,81537.0
2016-10-19 14:55:00,42.78,42.84,42.75,42.83,57525.0,32.4025,32.4479,32.3798,32.4404,57525.0
2016-10-19 15:00:00,42.83,42.84,42.79,42.81,71546.0,32.4404,32.4479,32.4101,32.4252,71546.0
2016-10-19 15:05:00,42.82,42.84,42.78,42.83,57183.0,32.4328,32.4479,32.4025,32.4404,57183.0
2016-10-19 15:10:00,42.84,42.89,42.83,42.87,44239.0,32.4479,32.4858,32.4404,32.4707,44239.0
2016-10-19 15:15:00,42.87,42.88,42.79,42.82,89560.0,32.4707,32.4782,32.4101,32.4328,89560.0
2016-10-19 15:20:00,42.82,42.83,42.74,42.76,64665.0,32.4328,32.4404,32.3722,32.3873,64665.0
2016-10-19 15:25:00,42.76,42.78,42.71,42.73,58347.0,32.3873,32.4025,32.3495,32.3646,58347.0
2016-10-19 15:30:00,42.73,42.76,42.69,42.73,84100.0,32.3646,32.3873,32.3343,32.3646,84100.0
2016-10-19 15:35:00,42.72,42.74,42.64,42.64,97658.0,32.3571,32.3722,32.2965,32.2965,97658.0
2016-10-19 15:40:00,42.65,42.7,42.63,42.68,68715.0,32.304,32.3419,32.2889,32.3268,68715.0
2016-10-19 15:45:00,42.69,42.76,42.65,42.66,109491.0,32.3343,32.3873,32.304,32.3116,109491.0
2016-10-19 15:50:00,42.65,42.66,42.59,42.59,130910.0,32.304,32.3116,32.2586,32.2586,130910.0
2016-10-19 15:55:00,42.6,42.67,42.59,42.65,275054.0,32.2662,32.3192,32.2586,32.304,275054.0
2016-10-20 09:30:00,42.41,42.58,42.26,42.58,44008.0,32.1223,32.251,32.0086,32.251,44008.0
2016-10-20 09:35:00,42.58,42.85,42.49,42.69,51657.0,32.251,32.4555,32.1828,32.3343,51657.0
2016-10-20 09:40:00,42.68,42.71,42.41,42.54,32531.0,32.3268,32.3495,32.1223,32.2207,32531.0
2016-10-20 09:45:00,42.58,42.75,42.54,42.67,28190.0,32.251,32.3798,32.2207,32.3192,28190.0
2016-10-20 09:50:00,42.65,42.81,42.65,42.79,23063.0,32.304,32.4252,32.304,32.4101,23063.0
2016-10-20 09:55:00,42.8,42.89,42.75,42.78,35339.0,32.4176,32.4858,32.3798,32.4025,35339.0
2016-10-20 10:00:00,42.79,42.96,42.77,42.96,49680.0,32.4101,32.5388,32.3949,32.5388,49680.0
2016-10-20 10:05:00,42.94,42.98,42.77,42.79,27796.0,32.5237,32.554,32.3949,32.4101,27796.0
2016-10-20 10:10:00,42.79,42.8,42.67,42.7,21578.0,32.4101,32.4176,32.3192,32.3419,21578.0
2016-10-20 10:15:00,42.69,42.7,42.58,42.61,19369.0,32.3343,32.3419,32.251,32.2737,19369.0
2016-10-20 10:20:00,42.61,42.62,42.52,42.53,19716.0,32.2737,32.2813,32.2056,32.2131,19716.0
2016-10-20 10:25:00,42.53,42.59,42.49,42.58,37771.0,32.2131,32.2586,32.1828,32.251,37771.0
2016-10-20 10:30:00,42.57,42.58,42.48,42.5,18650.0,32.2434,32.251,32.1753,32.1904,18650.0
2016-10-20 10:35:00,42.49,42.49,42.4,42.44,24245.0,32.1828,32.1828,32.1147,32.145,24245.0
2016-10-20 10:40:00,42.43,42.48,42.38,42.41,16428.0,32.1374,32.1753,32.0995,32.1223,16428.0
2016-10-20 10:45:00,42.38,42.44,42.36,42.44,21421.0,32.0995,32.145,32.0844,32.145,21421.0
2016-10-20 10:50:00,42.46,42.47,42.35,42.36,15755.0,32.1601,32.1677,32.0768,32.0844,15755.0
2016-10-20 10:55:00,42.36,42.37,42.27,42.29,38931.0,32.0844,32.092,32.0162,32.0314,38931.0
2016-10-20 11:00:00,42.29,42.31,42.22,42.3,32803.0,32.0314,32.0465,31.9783,32.0389,32803.0
2016-10-20 11:05:00,42.29,42.29,42.24,42.27,22907.0,32.0314,32.0314,31.9935,32.0162,22907.0
2016-10-20 11:10:00,42.27,42.42,42.27,42.41,37450.0,32.0162,32.1298,32.0162,32.1223,37450.0
2016-10-20 11:15:00,42.42,42.55,42.42,42.55,14781.0,32.1298,32.2283,32.1298,32.2283,14781.0
2016-10-20 11:20:00,42.55,42.58,42.53,42.56,36590.0,32.2283,32.251,32.2131,32.2359,36590.0
2016-10-20 11:25:00,42.56,42.62,42.55,42.55,18272.0,32.2359,32.2813,32.2283,32.2283,18272.0
2016-10-20 11:30:00,42.55,42.55,42.5,42.52,13386.0,32.2283,32.2283,32.1904,32.2056,13386.0
2016-10-20 11:35:00,42.52,42.59,42.52,42.54,16682.0,32.2056,32.2586,32.2056,32.2207,16682.0
2016-10-20 11:40:00,42.54,42.6,42.53,42.53,20529.0,32.2207,32.2662,32.2131,32.2131,20529.0
2016-10-20 11:45:00,42.53,42.64,42.52,42.64,17838.0,32.2131,32.2965,32.2056,32.2965,17838.0
2016-10-20 11:50:00,42.64,42.65,42.59,42.6,22069.0,32.2965,32.304,32.2586,32.2662,22069.0
2016-10-20 11:55:00,42.6,42.68,42.59,42.68,19073.0,32.2662,32.3268,32.2586,32.3268,19073.0
2016-10-20 12:00:00,42.68,42.79,42.66,42.74,28453.0,32.3268,32.4101,32.3116,32.3722,28453.0
2016-10-20 12:05:00,42.74,42.91,42.71,42.85,102860.0,32.3722,32.501,32.3495,32.4555,102860.0
2016-10-20 12:10:00,42.87,42.93,42.87,42.91,26404.0,32.4707,32.5161,32.4707,32.501,26404.0
2016-10-20 12:15:00,42.92,43.01,42.92,42.96,41553.0,32.5085,32.5767,32.5085,32.5388,41553.0
2016-10-20 12:20:00,42.96,43.0,42.93,42.93,17389.0,32.5388,32.5691,32.5161,32.5161,17389.0
2016-10-20 12:25:00,42.93,42.93,42.9,42.93,20799.0,32.5161,32.5161,32.4934,32.5161,20799.0
2016-10-20 12:30:00,42.94,42.94,42.9,42.91,14888.0,32.5237,32.5237,32.4934,32.501,14888.0
2016-10-20 12:35:00,42.92,43.05,42.9,43.05,27812.0,32.5085,32.607,32.4934,32.607,27812.0
2016-10-20 12:40:00,43.05,43.09,43.02,43.08,39055.0,32.607,32.6373,32.5843,32.6297,39055.0
2016-10-20 12:45:00,43.09,43.13,43.08,43.1,26816.0,32.6373,32.6676,32.6297,32.6449,26816.0
2016-10-20 12:50:00,43.1,43.21,43.1,43.21,59271.0,32.6449,32.7282,32.6449,32.7282,59271.0
2016-10-20 12:55:00,43.21,43.23,43.15,43.16,23418.0,32.7282,32.7433,32.6827,32.6903,23418.0
2016-10-20 13:00:00,43.15,43.21,43.15,43.2,25867.0,32.6827,32.7282,32.6827,32.7206,25867.0
2016-10-20 13:05:00,43.2,43.24,43.2,43.21,21691.0,32.7206,32.7509,32.7206,32.7282,21691.0
2016-10-20 13:10:00,43.2,43.2,43.12,43.15,35820.0,32.7206,32.7206,32.66,32.6827,35820.0
2016-10-20 13:15:00,43.15,43.19,43.11,43.11,13206.0,32.6827,32.713,32.6524,32.6524,13206.0
2016-10-20 13:20:00,43.11,43.11,43.07,43.08,24889.0,32.6524,32.6524,32.6221,32.6297,24889.0
2016-10-20 13:25:00,43.08,43.12,43.06,43.12,15214.0,32.6297,32.66,32.6146,32.66,15214.0
2016-10-20 13:30:00,43.13,43.15,43.09,43.13,30899.0,32.6676,32.6827,32.6373,32.6676,30899.0
2016-10-20 13:35:00,43.13,43.17,43.12,43.13,28332.0,32.6676,32.6979,32.66,32.6676,28332.0
2016-10-20 13:40:00,43.14,43.15,43.12,43.15,12847.0,32.6752,32.6827,32.66,32.6827,12847.0
2016-10-20 13:45:00,43.15,43.17,43.14,43.16,22688.0,32.6827,32.6979,32.6752,32.6903,22688.0
2016-10-20 13:50:00,43.15,43.15,43.04,43.09,29420.0,32.6827,32.6827,32.5994,32.6373,29420.0
2016-10-20 13:55:00,43.08,43.09,43.06,43.08,18125.0,32.6297,32.6373,32.6146,32.6297,18125.0
2016-10-20 14:00:00,43.09,43.13,43.08,43.12,26736.0,32.6373,32.6676,32.6297,32.66,26736.0
2016-10-20 14:05:00,43.13,43.19,43.13,43.18,27509.0,32.6676,32.713,32.6676,32.7055,27509.0
2016-10-20 14:10:00,43.17,43.18,43.11,43.13,17018.0,32.6979,32.7055,32.6524,32.6676,17018.0
2016-10-20 14:15:00,43.13,43.14,43.08,43.09,22540.0,32.6676,32.6752,32.6297,32.6373,22540.0
2016-10-20 14:20:00,43.08,43.09,43.0,43.01,23314.0,32.6297,32.6373,32.5691,32.5767,23314.0
2016-10-20 14:25:00,43.02,43.04,42.94,43.02,40654.0,32.5843,32.5994,32.5237,32.5843,40654.0
2016-10-20 14:30:00,43.02,43.03,42.99,43.01,16984.0,32.5843,32.5919,32.5616,32.5767,16984.0
2016-10-20 14:35:00,43.01,43.03,42.99,43.0,15389.0,32.5767,32.5919,32.5616,32.5691,15389.0
2016-10-20 14:40:00,43.0,43.06,42.97,43.06,23210.0,32.5691,32.6146,32.5464,32.6146,23210.0
2016-10-20 14:45:00,43.06,43.11,43.0,43.11,36109.0,32.6146,32.6524,32.5691,32.6524,36109.0
2016-10-20 14:50:00,43.12,43.12,42.99,43.01,18959.0,32.66,32.66,32.5616,32.5767,18959.0
2016-10-20 14:55:00,43.02,43.03,42.99,43.03,16032.0,32.5843,32.5919,32.5616,32.5919,16032.0
2016-10-20 15:00:00,43.03,43.05,43.0,43.02,20639.0,32.5919,32.607,32.5691,32.5843,20639.0
2016-10-20 15:05:00,43.02,43.09,43.01,43.05,28663.0,32.5843,32.6373,32.5767,32.607,28663.0
2016-10-20 15:10:00,43.05,43.07,43.01,43.06,28678.0,32.607,32.6221,32.5767,32.6146,28678.0
2016-10-20 15:15:00,43.05,43.06,43.0,43.0,24846.0,32.607,32.6146,32.5691,32.5691,24846.0
2016-10-20 15:20:00,43.0,43.03,42.99,42.99,23698.0,32.5691,32.5919,32.5616,32.5616,23698.0
2016-10-20 15:25:00,42.99,43.0,42.95,42.98,40174.0,32.5616,32.5691,32.5313,32.554,40174.0
2016-10-20 15:30:00,42.98,42.98,42.91,42.91,38200.0,32.554,32.554,32.501,32.501,38200.0
2016-10-20 15:35:00,42.92,42.96,42.89,42.92,46202.0,32.5085,32.5388,32.4858,32.5085,46202.0
2016-10-20 15:40:00,42.92,42.95,42.89,42.91,63646.0,32.5085,32.5313,32.4858,32.501,63646.0
2016-10-20 15:45:00,42.91,43.0,42.91,43.0,73805.0,32.501,32.5691,32.501,32.5691,73805.0
2016-10-20 15:50:00,42.99,43.08,42.98,43.03,100435.0,32.5616,32.6297,32.554,32.5919,100435.0
2016-10-20 15:55:00,43.03,43.1,43.02,43.04,180432.0,32.5919,32.6449,32.5843,32.5994,180432.0
2016-10-21 09:30:00,42.66,42.79,42.56,42.64,164467.0,32.3116,32.4101,32.2359,32.2965,164467.0
2016-10-21 09:35:00,42.64,42.81,42.6,42.78,55772.0,32.2965,32.4252,32.2662,32.4025,55772.0
2016-10-21 09:40:00,42.78,42.88,42.67,42.85,23902.0,32.4025,32.4782,32.3192,32.4555,23902.0
2016-10-21 09:45:00,42.87,42.98,42.83,42.91,15614.0,32.4707,32.554,32.4404,32.501,15614.0
2016-10-21 09:50:00,42.91,42.99,42.91,42.97,23454.0,32.501,32.5616,32.501,32.5464,23454.0
2016-10-21 09:55:00,42.98,43.06,42.93,42.95,25698.0,32.554,32.6146,32.5161,32.5313,25698.0
2016-10-21 10:00:00,42.95,43.03,42.91,43.02,37394.0,32.5313,32.5919,32.501,32.5843,37394.0
2016-10-21 10:05:00,43.01,43.02,42.93,42.95,36964.0,32.5767,32.5843,32.5161,32.5313,36964.0
2016-10-21 10:10:00,42.94,42.97,42.91,42.95,34462.0,32.5237,32.5464,32.501,32.5313,34462.0
2016-10-21 10:15:00,42.95,43.11,42.94,43.05,38168.0,32.5313,32.6524,32.5237,32.607,38168.0
2016-10-21 10:20:00,43.05,43.08,43.02,43.04,16401.0,32.607,32.6297,32.5843,32.5994,16401.0
2016-10-21 10:25:00,43.03,43.13,43.02,43.12,25263.0,32.5919,32.6676,32.5843,32.66,25263.0
2016-10-21 10:30:00,43.12,43.28,43.12,43.23,56134.0,32.66,32.7812,32.66,32.7433,56134.0
2016-10-21 10:35:00,43.22,43.36,43.2,43.36,60201.0,32.7358,32.8418,32.7206,32.8418,60201.0
2016-10-21 10:40:00,43.36,43.44,43.32,43.43,36172.0,32.8418,32.9024,32.8115,32.8948,36172.0
2016-10-21 10:45:00,43.44,43.55,43.42,43.5,73245.0,32.9024,32.9857,32.8872,32.9478,73245.0
2016-10-21 10:50:00,43.5,43.57,43.48,43.48,37677.0,32.9478,33.0009,32.9327,32.9327,37677.0
2016-10-21 10:55:00,43.49,43.6,43.4,43.43,96044.0,32.9403,33.0236,32.8721,32.8948,96044.0
2016-10-21 11:00:00,43.43,43.46,43.37,43.46,40189.0,32.8948,32.9175,32.8494,32.9175,40189.0
2016-10-21 11:05:00,43.45,43.51,43.42,43.44,39588.0,32.91,32.9554,32.8872,32.9024,39588.0
2016-10-21 11:10:00,43.44,43.52,43.44,43.5,34173.0,32.9024,32.963,32.9024,32.9478,34173.0
2016-10-21 11:15:00,43.49,43.6,43.48,43.57,43656.0,32.9403,33.0236,32.9327,33.0009,43656.0
2016-10-21 11:20:00,43.57,43.64,43.53,43.57,75110.0,33.0009,33.0539,32.9706,33.0009,75110.0
2016-10-21 11:25:00,43.57,43.69,43.57,43.68,43940.0,33.0009,33.0918,33.0009,33.0842,43940.0
2016-10-21 11:30:00,43.68,43.71,43.65,43.66,29374.0,33.0842,33.1069,33.0615,33.069,29374.0
2016-10-21 11:35:00,43.66,43.68,43.64,43.65,53598.0,33.069,33.0842,33.0539,33.0615,53598.0
2016-10-21 11:40:00,43.65,43.73,43.65,43.73,24789.0,33.0615,33.122,33.0615,33.122,24789.0
2016-10-21 11:45:00,43.72,43.86,43.71,43.85,59503.0,33.1145,33.2205,33.1069,33.2129,59503.0
2016-10-21 11:50:00,43.86,43.86,43.76,43.83,28328.0,33.2205,33.2205,33.1448,33.1978,28328.0
2016-10-21 11:55:00,43.83,43.91,43.73,43.75,37846.0,33.1978,33.2584,33.122,33.1372,37846.0
2016-10-21 12:00:00,43.73,43.74,43.6,43.62,26136.0,33.122,33.1296,33.0236,33.0387,26136.0
2016-10-21 12:05:00,43.61,43.67,43.61,43.66,21389.0,33.0312,33.0766,33.0312,33.069,21389.0
2016-10-21 12:10:00,43.66,43.78,43.65,43.77,65169.0,33.069,33.1599,33.0615,33.1523,65169.0
2016-10-21 12:15:00,43.77,43.81,43.68,43.71,44576.0,33.1523,33.1826,33.0842,33.1069,44576.0
2016-10-21 12:20:00,43.7,43.77,43.7,43.77,17633.0,33.0993,33.1523,33.0993,33.1523,17633.0
2016-10-21 12:25:00,43.77,43.8,43.76,43.78,25399.0,33.1523,33.1751,33.1448,33.1599,25399.0
2016-10-21 12:30:00,43.78,43.79,43.78,43.79,8356.0,33.1599,33.1675,33.1599,33.1675,8356.0
2016-10-21 12:35:00,43.79,43.86,43.77,43.84,37673.0,33.1675,33.2205,33.1523,33.2054,37673.0
2016-10-21 12:40:00,43.83,43.92,43.83,43.9,34978.0,33.1978,33.266,33.1978,33.2508,34978.0
2016-10-21 12:45:00,43.9,43.93,43.89,43.91,20588.0,33.2508,33.2735,33.2432,33.2584,20588.0
2016-10-21 12:50:00,43.91,43.93,43.89,43.91,42902.0,33.2584,33.2735,33.2432,33.2584,42902.0
2016-10-21 12:55:00,43.91,43.92,43.83,43.85,22571.0,33.2584,33.266,33.1978,33.2129,22571.0
2016-10-21 13:00:00,43.86,43.88,43.81,43.86,51077.0,33.2205,33.2357,33.1826,33.2205,51077.0
2016-10-21 13:05:00,43.85,43.86,43.78,43.81,21330.0,33.2129,33.2205,33.1599,33.1826,21330.0
2016-10-21 13:10:00,43.81,43.84,43.79,43.84,24239.0,33.1826,33.2054,33.1675,33.2054,24239.0
2016-10-21 13:15:00,43.83,43.86,43.81,43.83,22361.0,33.1978,33.2205,33.1826,33.1978,22361.0
2016-10-21 13:20:00,43.84,43.84,43.78,43.81,15960.0,33.2054,33.2054,33.1599,33.1826,15960.0
2016-10-21 13:25:00,43.8,43.89,43.78,43.87,92030.0,33.1751,33.2432,33.1599,33.2281,92030.0
2016-10-21 13:30:00,43.87,43.88,43.75,43.85,52877.0,33.2281,33.2357,33.1372,33.2129,52877.0
2016-10-21 13:35:00,43.86,43.86,43.75,43.78,22715.0,33.2205,33.2205,33.1372,33.1599,22715.0
2016-10-21 13:40:00,43.78,43.78,43.71,43.73,18098.0,33.1599,33.1599,33.1069,33.122,18098.0
2016-10-21 13:45:00,43.74,43.79,43.71,43.78,15136.0,33.1296,33.1675,33.1069,33.1599,15136.0
2016-10-21 13:50:00,43.77,43.88,43.77,43.88,37800.0,33.1523,33.2357,33.1523,33.2357,37800.0
2016-10-21 13:55:00,43.88,43.94,43.85,43.9,48030.0,33.2357,33.2811,33.2129,33.2508,48030.0
2016-10-21 14:00:00,43.92,43.92,43.8,43.8,13550.0,33.266,33.266,33.1751,33.1751,13550.0
2016-10-21 14:05:00,43.8,43.85,43.77,43.84,24087.0,33.1751,33.2129,33.1523,33.2054,24087.0
2016-10-21 14:10:00,43.84,44.08,43.84,44.0,98583.0,33.2054,33.3871,33.2054,33.3266,98583.0
2016-10-21 14:15:00,44.0,44.19,43.97,44.12,69370.0,33.3266,33.4705,33.3038,33.4174,69370.0
2016-10-21 14:20:00,44.12,44.18,44.07,44.16,53240.0,33.4174,33.4629,33.3796,33.4477,53240.0
2016-10-21 14:25:00,44.15,44.22,44.13,44.2,52341.0,33.4402,33.4932,33.425,33.478,52341.0
2016-10-21 14:30:00,44.21,44.21,44.14,44.19,37140.0,33.4856,33.4856,33.4326,33.4705,37140.0
2016-10-21 14:35:00,44.18,44.23,44.17,44.2,34521.0,33.4629,33.5008,33.4553,33.478,34521.0
2016-10-21 14:40:00,44.2,44.26,44.19,44.25,38036.0,33.478,33.5235,33.4705,33.5159,38036.0
2016-10-21 14:45:00,44.25,44.27,44.19,44.19,31092.0,33.5159,33.5311,33.4705,33.4705,31092.0
2016-10-21 14:50:00,44.19,44.2,44.15,44.18,31281.0,33.4705,33.478,33.4402,33.4629,31281.0
2016-10-21 14:55:00,44.17,44.18,44.11,44.12,37763.0,33.4553,33.4629,33.4099,33.4174,37763.0
2016-10-21 15:00:00,44.12,44.18,44.1,44.15,78523.0,33.4174,33.4629,33.4023,33.4402,78523.0
2016-10-21 15:05:00,44.15,44.19,44.13,44.13,69147.0,33.4402,33.4705,33.425,33.425,69147.0
2016-10-21 15:10:00,44.12,44.13,44.02,44.03,26864.0,33.4174,33.425,33.3417,33.3493,26864.0
2016-10-21 15:15:00,44.02,44.04,44.0,44.0,40329.0,33.3417,33.3568,33.3266,33.3266,40329.0
2016-10-21 15:20:00,44.0,44.0,43.9,43.95,42230.0,33.3266,33.3266,33.2508,33.2887,42230.0
2016-10-21 15:25:00,43.96,43.97,43.91,43.92,41867.0,33.2963,33.3038,33.2584,33.266,41867.0
2016-10-21 15:30:00,43.92,43.99,43.9,43.96,122918.0,33.266,33.319,33.2508,33.2963,122918.0
2016-10-21 15:35:00,43.97,44.03,43.94,44.02,98520.0,33.3038,33.3493,33.2811,33.3417,98520.0
2016-10-21 15:40:00,44.02,44.06,44.0,44.01,96206.0,33.3417,33.372,33.3266,33.3341,96206.0
2016-10-21 15:45:00,44.01,44.1,44.01,44.08,173967.0,33.3341,33.4023,33.3341,33.3871,173967.0
2016-10-21 15:50:00,44.08,44.13,44.07,44.1,231044.0,33.3871,33.425,33.3796,33.4023,231044.0
2016-10-21 15:55:00,44.1,44.13,44.07,44.09,261209.0,33.4023,33.425,33.3796,33.3947,261209.0
2016-10-24 09:30:00,44.14,44.2,43.86,44.01,78781.0,33.4326,33.478,33.2205,33.3341,78781.0
2016-10-24 09:35:00,44.04,44.19,43.94,44.17,101359.0,33.3568,33.4705,33.2811,33.4553,101359.0
2016-10-24 09:40:00,44.19,44.26,44.07,44.23,76344.0,33.4705,33.5235,33.3796,33.5008,76344.0
2016-10-24 09:45:00,44.25,44.32,44.08,44.17,36960.0,33.5159,33.5689,33.3871,33.4553,36960.0
2016-10-24 09:50:00,44.16,44.22,44.1,44.18,68205.0,33.4477,33.4932,33.4023,33.4629,68205.0
2016-10-24 09:55:00,44.17,44.32,44.16,44.22,28658.0,33.4553,33.5689,33.4477,33.4932,28658.0
2016-10-24 10:00:00,44.22,44.28,44.13,44.19,51419.0,33.4932,33.5386,33.425,33.4705,51419.0
2016-10-24 10:05:00,44.2,44.3,44.18,44.19,41792.0,33.478,33.5538,33.4629,33.4705,41792.0
2016-10-24 10:10:00,44.18,44.27,44.15,44.18,30339.0,33.4629,33.5311,33.4402,33.4629,30339.0
2016-10-24 10:15:00,44.17,44.24,44.14,44.22,49381.0,33.4553,33.5083,33.4326,33.4932,49381.0
2016-10-24 10:20:00,44.23,44.29,44.16,44.22,33516.0,33.5008,33.5462,33.4477,33.4932,33516.0
2016-10-24 10:25:00,44.23,44.23,44.15,44.19,28782.0,33.5008,33.5008,33.4402,33.4705,28782.0
2016-10-24 10:30:00,44.19,44.33,44.14,44.16,123571.0,33.4705,33.5765,33.4326,33.4477,123571.0
2016-10-24 10:35:00,44.16,44.29,44.14,44.29,128683.0,33.4477,33.5462,33.4326,33.5462,128683.0
2016-10-24 10:40:00,44.3,44.3,44.08,44.11,46633.0,33.5538,33.5538,33.3871,33.4099,46633.0
2016-10-24 10:45:00,44.11,44.24,44.11,44.2,43620.0,33.4099,33.5083,33.4099,33.478,43620.0
2016-10-24 10:50:00,44.21,44.29,44.17,44.17,57293.0,33.4856,33.5462,33.4553,33.4553,57293.0
2016-10-24 10:55:00,44.17,44.21,44.03,44.05,52586.0,33.4553,33.4856,33.3493,33.3644,52586.0
2016-10-24 11:00:00,44.05,44.13,44.02,44.02,180623.0,33.3644,33.425,33.3417,33.3417,180623.0
2016-10-24 11:05:00,44.02,44.17,44.01,44.16,65997.0,33.3417,33.4553,33.3341,33.4477,65997.0
2016-10-24 11:10:00,44.16,44.24,44.15,44.2,50736.0,33.4477,33.5083,33.4402,33.478,50736.0
2016-10-24 11:15:00,44.21,44.25,44.16,44.17,26792.0,33.4856,33.5159,33.4477,33.4553,26792.0
2016-10-24 11:20:00,44.18,44.19,44.14,44.15,60479.0,33.4629,33.4705,33.4326,33.4402,60479.0
2016-10-24 11:25:00,44.15,44.15,44.01,44.02,39772.0,33.4402,33.4402,33.3341,33.3417,39772.0
2016-10-24 11:30:00,44.03,44.07,43.98,44.04,36852.0,33.3493,33.3796,33.3114,33.3568,36852.0
2016-10-24 11:35:00,44.04,44.18,44.04,44.11,80596.0,33.3568,33.4629,33.3568,33.4099,80596.0
2016-10-24 11:40:00,44.11,44.12,44.02,44.05,47681.0,33.4099,33.4174,33.3417,33.3644,47681.0
2016-10-24 11:45:00,44.06,44.09,44.01,44.02,42161.0,33.372,33.3947,33.3341,33.3417,42161.0
2016-10-24 11:50:00,44.02,44.04,44.0,44.01,20026.0,33.3417,33.3568,33.3266,33.3341,20026.0
2016-10-24 11:55:00,44.0,44.01,43.88,43.89,37786.0,33.3266,33.3341,33.2357,33.2432,37786.0
2016-10-24 12:00:00,43.88,43.92,43.84,43.89,29116.0,33.2357,33.266,33.2054,33.2432,29116.0
2016-10-24 12:05:00,43.88,43.93,43.83,43.92,30275.0,33.2357,33.2735,33.1978,33.266,30275.0
2016-10-24 12:10:00,43.92,43.98,43.9,43.94,44169.0,33.266,33.3114,33.2508,33.2811,44169.0
2016-10-24 12:15:00,43.94,43.94,43.81,43.85,78351.0,33.2811,33.2811,33.1826,33.2129,78351.0
2016-10-24 12:20:00,43.86,43.86,43.65,43.67,49541.0,33.2205,33.2205,33.0615,33.0766,49541.0
2016-10-24 12:25:00,43.66,43.69,43.62,43.64,30851.0,33.069,33.0918,33.0387,33.0539,30851.0
2016-10-24 12:30:00,43.64,43.69,43.64,43.67,30678.0,33.0539,33.0918,33.0539,33.0766,30678.0
2016-10-24 12:35:00,43.67,43.73,43.62,43.63,29931.0,33.0766,33.122,33.0387,33.0463,29931.0
2016-10-24 12:40:00,43.63,43.67,43.57,43.67,51209.0,33.0463,33.0766,33.0009,33.0766,51209.0
2016-10-24 12:45:00,43.66,43.68,43.6,43.68,31525.0,33.069,33.0842,33.0236,33.0842,31525.0
2016-10-24 12:50:00,43.67,43.84,43.65,43.84,46152.0,33.0766,33.2054,33.0615,33.2054,46152.0
2016-10-24 12:55:00,43.83,44.01,43.83,43.95,128779.0,33.1978,33.3341,33.1978,33.2887,128779.0
2016-10-24 13:00:00,43.95,43.96,43.8,43.82,61453.0,33.2887,33.2963,33.1751,33.1902,61453.0
2016-10-24 13:05:00,43.82,43.84,43.77,43.8,29290.0,33.1902,33.2054,33.1523,33.1751,29290.0
2016-10-24 13:10:00,43.81,43.85,43.76,43.83,34763.0,33.1826,33.2129,33.1448,33.1978,34763.0
2016-10-24 13:15:00,43.82,43.9,43.8,43.9,39364.0,33.1902,33.2508,33.1751,33.2508,39364.0
2016-10-24 13:20:00,43.91,43.92,43.83,43.9,37111.0,33.2584,33.266,33.1978,33.2508,37111.0
2016-10-24 13:25:00,43.9,43.94,43.9,43.93,26567.0,33.2508,33.2811,33.2508,33.2735,26567.0
2016-10-24 13:30:00,43.93,43.97,43.89,43.91,40318.0,33.2735,33.3038,33.2432,33.2584,40318.0
2016-10-24 13:35:00,43.91,43.92,43.79,43.82,34825.0,33.2584,33.266,33.1675,33.1902,34825.0
2016-10-24 13:40:00,43.82,43.88,43.79,43.88,52038.0,33.1902,33.2357,33.1675,33.2357,52038.0
2016-10-24 13:45:00,43.88,43.9,43.83,43.85,25375.0,33.2357,33.2508,33.1978,33.2129,25375.0
2016-10-24 13:50:00,43.85,43.86,43.78,43.78,36208.0,33.2129,33.2205,33.1599,33.1599,36208.0
2016-10-24 13:55:00,43.78,43.79,43.65,43.68,34477.0,33.1599,33.1675,33.0615,33.0842,34477.0
2016-10-24 14:00:00,43.68,43.78,43.68,43.77,37752.0,33.0842,33.1599,33.0842,33.1523,37752.0
2016-10-24 14:05:00,43.77,43.78,43.73,43.77,35078.0,33.1523,33.1599,33.122,33.1523,35078.0
2016-10-24 14:10:00,43.77,43.81,43.71,43.72,32779.0,33.1523,33.1826,33.1069,33.1145,32779.0
2016-10-24 14:15:00,43.71,43.75,43.7,43.72,23046.0,33.1069,33.1372,33.0993,33.1145,23046.0
2016-10-24 14:20:00,43.72,43.81,43.72,43.81,34059.0,33.1145,33.1826,33.1145,33.1826,34059.0
2016-10-24 14:25:00,43.81,43.85,43.77,43.82,42849.0,33.1826,33.2129,33.1523,33.1902,42849.0
2016-10-24 14:30:00,43.81,43.82,43.76,43.77,35309.0,33.1826,33.1902,33.1448,33.1523,35309.0
2016-10-24 14:35:00,43.77,43.81,43.72,43.73,35399.0,33.1523,33.1826,33.1145,33.122,35399.0
2016-10-24 14:40:00,43.73,43.77,43.73,43.77,25760.0,33.122,33.1523,33.122,33.1523,25760.0
2016-10-24 14:45:00,43.78,43.8,43.7,43.72,30186.0,33.1599,33.1751,33.0993,33.1145,30186.0
2016-10-24 14:50:00,43.72,43.77,43.7,43.71,29006.0,33.1145,33.1523,33.0993,33.1069,29006.0
2016-10-24 14:55:00,43.71,43.77,43.69,43.71,43227.0,33.1069,33.1523,33.0918,33.1069,43227.0
2016-10-24 15:00:00,43.71,43.77,43.69,43.72,40766.0,33.1069,33.1523,33.0918,33.1145,40766.0
2016-10-24 15:05:00,43.72,43.73,43.7,43.72,30515.0,33.1145,33.122,33.0993,33.1145,30515.0
2016-10-24 15:10:00,43.72,43.73,43.66,43.69,31440.0,33.1145,33.122,33.069,33.0918,31440.0
2016-10-24 15:15:00,43.69,43.75,43.67,43.73,42019.0,33.0918,33.1372,33.0766,33.122,42019.0
2016-10-24 15:20:00,43.73,43.74,43.67,43.68,30041.0,33.122,33.1296,33.0766,33.0842,30041.0
2016-10-24 15:25:00,43.68,43.7,43.64,43.69,37391.0,33.0842,33.0993,33.0539,33.0918,37391.0
2016-10-24 15:30:00,43.68,43.69,43.64,43.66,29700.0,33.0842,33.0918,33.0539,33.069,29700.0
2016-10-24 15:35:00,43.66,43.72,43.62,43.71,49562.0,33.069,33.1145,33.0387,33.1069,49562.0
2016-10-24 15:40:00,43.71,43.76,43.66,43.75,62784.0,33.1069,33.1448,33.069,33.1372,62784.0
2016-10-24 15:45:00,43.75,43.78,43.7,43.74,68309.0,33.1372,33.1599,33.0993,33.1296,68309.0
2016-10-24 15:50:00,43.74,43.76,43.71,43.75,81997.0,33.1296,33.1448,33.1069,33.1372,81997.0
2016-10-24 15:55:00,43.75,43.82,43.74,43.78,193280.0,33.1372,33.1902,33.1296,33.1599,193280.0
2016-10-25 09:30:00,43.83,43.83,43.38,43.68,73143.0,33.1978,33.1978,32.857,33.0842,73143.0
2016-10-25 09:35:00,43.67,43.87,43.67,43.8,158774.0,33.0766,33.2281,33.0766,33.1751,158774.0
2016-10-25 09:40:00,43.8,44.1,43.77,43.97,102584.0,33.1751,33.4023,33.1523,33.3038,102584.0
2016-10-25 09:45:00,43.97,44.02,43.93,43.94,94027.0,33.3038,33.3417,33.2735,33.2811,94027.0
2016-10-25 09:50:00,43.94,43.94,43.71,43.78,107329.0,33.2811,33.2811,33.1069,33.1599,107329.0
2016-10-25 09:55:00,43.77,43.83,43.65,43.82,47590.0,33.1523,33.1978,33.0615,33.1902,47590.0
2016-10-25 10:00:00,43.83,44.29,43.75,44.23,251739.0,33.1978,33.5462,33.1372,33.5008,251739.0
2016-10-25 10:05:00,44.22,44.55,44.21,44.53,156136.0,33.4932,33.7431,33.4856,33.728,156136.0
2016-10-25 10:10:00,44.53,44.6,44.42,44.54,177781.0,33.728,33.781,33.6447,33.7356,177781.0
2016-10-25 10:15:00,44.52,44.58,44.4,44.58,65758.0,33.7204,33.7659,33.6295,33.7659,65758.0
2016-10-25 10:20:00,44.57,44.58,44.14,44.18,67213.0,33.7583,33.7659,33.4326,33.4629,67213.0
2016-10-25 10:25:00,44.17,44.24,44.06,44.13,29757.0,33.4553,33.5083,33.372,33.425,29757.0
2016-10-25 10:30:00,44.13,44.17,43.97,44.02,39240.0,33.425,33.4553,33.3038,33.3417,39240.0
2016-10-25 10:35:00,44.02,44.03,43.89,43.92,113449.0,33.3417,33.3493,33.2432,33.266,113449.0
2016-10-25 10:40:00,43.92,43.94,43.69,43.69,77755.0,33.266,33.2811,33.0918,33.0918,77755.0
2016-10-25 10:45:00,43.7,43.71,43.59,43.7,43730.0,33.0993,33.1069,33.016,33.0993,43730.0
2016-10-25 10:50:00,43.69,43.72,43.63,43.71,37287.0,33.0918,33.1145,33.0463,33.1069,37287.0
2016-10-25 10:55:00,43.71,43.76,43.63,43.75,36139.0,33.1069,33.1448,33.0463,33.1372,36139.0
2016-10-25 11:00:00,43.75,43.75,43.62,43.62,40270.0,33.1372,33.1372,33.0387,33.0387,40270.0
2016-10-25 11:05:00,43.61,43.73,43.58,43.58,32856.0,33.0312,33.122,33.0084,33.0084,32856.0
2016-10-25 11:10:00,43.58,43.72,43.56,43.69,37716.0,33.0084,33.1145,32.9933,33.0918,37716.0
2016-10-25 11:15:00,43.69,43.77,43.66,43.73,31579.0,33.0918,33.1523,33.069,33.122,31579.0
2016-10-25 11:20:00,43.74,43.77,43.63,43.76,37754.0,33.1296,33.1523,33.0463,33.1448,37754.0
2016-10-25 11:25:00,43.76,43.81,43.7,43.79,82155.0,33.1448,33.1826,33.0993,33.1675,82155.0
2016-10-25 11:30:00,43.79,43.87,43.75,43.82,55628.0,33.1675,33.2281,33.1372,33.1902,55628.0
2016-10-25 11:35:00,43.82,43.89,43.8,43.82,25440.0,33.1902,33.2432,33.1751,33.1902,25440.0
2016-10-25 11:40:00,43.83,44.01,43.83,43.94,63090.0,33.1978,33.3341,33.1978,33.2811,63090.0
2016-10-25 11:45:00,43.95,44.09,43.95,44.0,60290.0,33.2887,33.3947,33.2887,33.3266,60290.0
2016-10-25 11:50:00,44.0,44.05,43.81,43.82,29167.0,33.3266,33.3644,33.1826,33.1902,29167.0
2016-10-25 11:55:00,43.81,43.89,43.76,43.88,60500.0,33.1826,33.2432,33.1448,33.2357,60500.0
2016-10-25 12:00:00,43.88,44.04,43.86,44.0,47937.0,33.2357,33.3568,33.2205,33.3266,47937.0
2016-10-25 12:05:00,44.0,44.02,43.94,44.0,65613.0,33.3266,33.3417,33.2811,33.3266,65613.0
2016-10-25 12:10:00,44.0,44.02,43.94,44.0,107222.0,33.3266,33.3417,33.2811,33.3266,107222.0
2016-10-25 12:15:00,43.99,44.06,43.96,44.06,61110.0,33.319,33.372,33.2963,33.372,61110.0
2016-10-25 12:20:00,44.06,44.11,43.98,44.02,39025.0,33.372,33.4099,33.3114,33.3417,39025.0
2016-10-25 12:25:00,44.03,44.05,43.97,43.99,34179.0,33.3493,33.3644,33.3038,33.319,34179.0
2016-10-25 12:30:00,43.99,44.01,43.87,43.9,191983.0,33.319,33.3341,33.2281,33.2508,191983.0
2016-10-25 12:35:00,43.89,43.91,43.77,43.82,60928.0,33.2432,33.2584,33.1523,33.1902,60928.0
2016-10-25 12:40:00,43.8,43.82,43.72,43.74,42533.0,33.1751,33.1902,33.1145,33.1296,42533.0
2016-10-25 12:45:00,43.75,43.84,43.74,43.76,29087.0,33.1372,33.2054,33.1296,33.1448,29087.0
2016-10-25 12:50:00,43.77,43.78,43.71,43.75,46729.0,33.1523,33.1599,33.1069,33.1372,46729.0
2016-10-25 12:55:00,43.74,43.74,43.63,43.66,59336.0,33.1296,33.1296,33.0463,33.069,59336.0
2016-10-25 13:00:00,43.65,43.7,43.64,43.67,24785.0,33.0615,33.0993,33.0539,33.0766,24785.0
2016-10-25 13:05:00,43.69,43.69,43.6,43.61,39344.0,33.0918,33.0918,33.0236,33.0312,39344.0
2016-10-25 13:10:00,43.61,43.66,43.61,43.65,35441.0,33.0312,33.069,33.0312,33.0615,35441.0
2016-10-25 13:15:00,43.65,43.8,43.65,43.8,38542.0,33.0615,33.1751,33.0615,33.1751,38542.0
2016-10-25 13:20:00,43.8,43.83,43.77,43.82,34995.0,33.1751,33.1978,33.1523,33.1902,34995.0
2016-10-25 13:25:00,43.82,43.83,43.74,43.75,33557.0,33.1902,33.1978,33.1296,33.1372,33557.0
2016-10-25 13:30:00,43.75,43.81,43.71,43.81,33464.0,33.1372,33.1826,33.1069,33.1826,33464.0
2016-10-25 13:35:00,43.81,43.85,43.75,43.82,30785.0,33.1826,33.2129,33.1372,33.1902,30785.0
2016-10-25 13:40:00,43.81,43.86,43.81,43.84,46172.0,33.1826,33.2205,33.1826,33.2054,46172.0
2016-10-25 13:45:00,43.84,43.95,43.83,43.9,69440.0,33.2054,33.2887,33.1978,33.2508,69440.0
2016-10-25 13:50:00,43.89,43.95,43.88,43.94,31141.0,33.2432,33.2887,33.2357,33.2811,31141.0
2016-10-25 13:55:00,43.94,44.09,43.91,44.09,81300.0,33.2811,33.3947,33.2584,33.3947,81300.0
2016-10-25 14:00:00,44.09,44.16,44.04,44.16,71666.0,33.3947,33.4477,33.3568,33.4477,71666.0
2016-10-25 14:05:00,44.15,44.15,44.06,44.14,44882.0,33.4402,33.4402,33.372,33.4326,44882.0
2016-10-25 14:10:00,44.13,44.2,44.09,44.18,71867.0,33.425,33.478,33.3947,33.4629,71867.0
2016-10-25 14:15:00,44.18,44.26,44.16,44.24,50805.0,33.4629,33.5235,33.4477,33.5083,50805.0
2016-10-25 14:20:00,44.24,44.34,44.23,44.3,80900.0,33.5083,33.5841,33.5008,33.5538,80900.0
2016-10-25 14:25:00,44.3,44.32,44.23,44.23,77449.0,33.5538,33.5689,33.5008,33.5008,77449.0
2016-10-25 14:30:00,44.24,44.26,44.05,44.07,84987.0,33.5083,33.5235,33.3644,33.3796,84987.0
2016-10-25 14:35:00,44.05,44.06,43.92,43.94,86360.0,33.3644,33.372,33.266,33.2811,86360.0
2016-10-25 14:40:00,43.95,44.02,43.93,44.02,34473.0,33.2887,33.3417,33.2735,33.3417,34473.0
2016-10-25 14:45:00,44.01,44.19,44.0,44.14,53328.0,33.3341,33.4705,33.3266,33.4326,53328.0
2016-10-25 14:50:00,44.13,44.18,44.11,44.17,37418.0,33.425,33.4629,33.4099,33.4553,37418.0
2016-10-25 14:55:00,44.17,44.18,44.0,44.02,30180.0,33.4553,33.4629,33.3266,33.3417,30180.0
2016-10-25 15:00:00,44.02,44.03,43.96,44.02,49773.0,33.3417,33.3493,33.2963,33.3417,49773.0
2016-10-25 15:05:00,44.02,44.08,43.99,44.05,45229.0,33.3417,33.3871,33.319,33.3644,45229.0
2016-10-25 15:10:00,44.05,44.1,44.03,44.06,52991.0,33.3644,33.4023,33.3493,33.372,52991.0
2016-10-25 15:15:00,44.06,44.06,43.93,43.94,54799.0,33.372,33.372,33.2735,33.2811,54799.0
2016-10-25 15:20:00,43.95,44.0,43.93,43.97,52868.0,33.2887,33.3266,33.2735,33.3038,52868.0
2016-10-25 15:25:00,43.97,44.0,43.94,43.96,69014.0,33.3038,33.3266,33.2811,33.2963,69014.0
2016-10-25 15:30:00,43.97,43.99,43.94,43.98,61965.0,33.3038,33.319,33.2811,33.3114,61965.0
2016-10-25 15:35:00,43.98,43.99,43.91,43.94,57057.0,33.3114,33.319,33.2584,33.2811,57057.0
2016-10-25 15:40:00,43.93,44.0,43.92,43.95,74059.0,33.2735,33.3266,33.266,33.2887,74059.0
2016-10-25 15:45:00,43.94,43.94,43.8,43.8,166288.0,33.2811,33.2811,33.1751,33.1751,166288.0
2016-10-25 15:50:00,43.8,43.83,43.71,43.75,190276.0,33.1751,33.1978,33.1069,33.1372,190276.0
2016-10-25 15:55:00,43.75,43.79,43.58,43.7,478226.0,33.1372,33.1675,33.0084,33.0993,478226.0
2016-10-26 09:30:00,43.32,43.58,43.26,43.37,52374.0,32.8115,33.0084,32.7661,32.8494,52374.0
2016-10-26 09:35:00,43.44,43.64,43.4,43.57,23573.0,32.9024,33.0539,32.8721,33.0009,23573.0
2016-10-26 09:40:00,43.59,44.15,43.58,43.86,153939.0,33.016,33.4402,33.0084,33.2205,153939.0
2016-10-26 09:45:00,43.86,43.88,43.69,43.82,49741.0,33.2205,33.2357,33.0918,33.1902,49741.0
2016-10-26 09:50:00,43.81,43.83,43.71,43.79,39652.0,33.1826,33.1978,33.1069,33.1675,39652.0
2016-10-26 09:55:00,43.79,43.82,43.64,43.67,21953.0,33.1675,33.1902,33.0539,33.0766,21953.0
2016-10-26 10:00:00,43.68,44.18,43.64,44.1,193586.0,33.0842,33.4629,33.0539,33.4023,193586.0
2016-10-26 10:05:00,44.12,44.15,43.78,43.8,90767.0,33.4174,33.4402,33.1599,33.1751,90767.0
2016-10-26 10:10:00,43.83,43.96,43.71,43.96,51789.0,33.1978,33.2963,33.1069,33.2963,51789.0
2016-10-26 10:15:00,43.96,44.02,43.77,44.02,64377.0,33.2963,33.3417,33.1523,33.3417,64377.0
2016-10-26 10:20:00,44.0,44.11,43.93,44.1,45117.0,33.3266,33.4099,33.2735,33.4023,45117.0
2016-10-26 10:25:00,44.11,44.12,43.95,44.11,54032.0,33.4099,33.4174,33.2887,33.4099,54032.0
2016-10-26 10:30:00,44.11,44.67,44.08,44.66,294085.0,33.4099,33.834,33.3871,33.8264,294085.0
2016-10-26 10:35:00,44.69,44.89,44.57,44.6,141528.0,33.8492,34.0007,33.7583,33.781,141528.0
2016-10-26 10:40:00,44.61,44.62,44.09,44.14,127724.0,33.7886,33.7962,33.3947,33.4326,127724.0
2016-10-26 10:45:00,44.16,44.34,44.13,44.14,125472.0,33.4477,33.5841,33.425,33.4326,125472.0
2016-10-26 10:50:00,44.16,44.25,44.1,44.19,69882.0,33.4477,33.5159,33.4023,33.4705,69882.0
2016-10-26 10:55:00,44.2,44.27,44.05,44.26,104148.0,33.478,33.5311,33.3644,33.5235,104148.0
2016-10-26 11:00:00,44.25,44.4,44.16,44.37,111384.0,33.5159,33.6295,33.4477,33.6068,111384.0
2016-10-26 11:05:00,44.38,44.48,44.29,44.31,131161.0,33.6144,33.6901,33.5462,33.5614,131161.0
2016-10-26 11:10:00,44.31,44.6,44.27,44.56,116210.0,33.5614,33.781,33.5311,33.7507,116210.0
2016-10-26 11:15:00,44.58,44.62,44.51,44.55,100394.0,33.7659,33.7962,33.7128,33.7431,100394.0
2016-10-26 11:20:00,44.57,44.59,44.47,44.49,64476.0,33.7583,33.7734,33.6825,33.6977,64476.0
2016-10-26 11:25:00,44.48,44.5,44.35,44.47,54253.0,33.6901,33.7053,33.5916,33.6825,54253.0
2016-10-26 11:30:00,44.46,44.51,44.44,44.44,85870.0,33.675,33.7128,33.6598,33.6598,85870.0
2016-10-26 11:35:00,44.44,44.48,44.36,44.36,41871.0,33.6598,33.6901,33.5992,33.5992,41871.0
2016-10-26 11:40:00,44.38,44.51,44.37,44.47,65578.0,33.6144,33.7128,33.6068,33.6825,65578.0
2016-10-26 11:45:00,44.47,44.5,44.39,44.44,27967.0,33.6825,33.7053,33.6219,33.6598,27967.0
2016-10-26 11:50:00,44.43,44.54,44.41,44.53,52357.0,33.6522,33.7356,33.6371,33.728,52357.0
2016-10-26 11:55:00,44.52,44.54,44.38,44.38,41610.0,33.7204,33.7356,33.6144,33.6144,41610.0
2016-10-26 12:00:00,44.39,44.46,44.38,44.42,22825.0,33.6219,33.675,33.6144,33.6447,22825.0
2016-10-26 12:05:00,44.42,44.45,44.33,44.36,28087.0,33.6447,33.6674,33.5765,33.5992,28087.0
2016-10-26 12:10:00,44.36,44.44,44.35,44.41,33317.0,33.5992,33.6598,33.5916,33.6371,33317.0
2016-10-26 12:15:00,44.42,44.43,44.35,44.37,18673.0,33.6447,33.6522,33.5916,33.6068,18673.0
2016-10-26 12:20:00,44.38,44.48,44.37,44.41,42347.0,33.6144,33.6901,33.6068,33.6371,42347.0
2016-10-26 12:25:00,44.42,44.44,44.34,44.36,20110.0,33.6447,33.6598,33.5841,33.5992,20110.0
2016-10-26 12:30:00,44.36,44.49,44.35,44.47,30050.0,33.5992,33.6977,33.5916,33.6825,30050.0
2016-10-26 12:35:00,44.46,44.47,44.41,44.47,28001.0,33.675,33.6825,33.6371,33.6825,28001.0
2016-10-26 12:40:00,44.47,44.58,44.46,44.56,30565.0,33.6825,33.7659,33.675,33.7507,30565.0
2016-10-26 12:45:00,44.55,44.56,44.51,44.55,31449.0,33.7431,33.7507,33.7128,33.7431,31449.0
2016-10-26 12:50:00,44.54,44.64,44.53,44.63,31294.0,33.7356,33.8113,33.728,33.8037,31294.0
2016-10-26 12:55:00,44.62,44.62,44.51,44.51,36955.0,33.7962,33.7962,33.7128,33.7128,36955.0
2016-10-26 13:00:00,44.52,44.59,44.49,44.57,38139.0,33.7204,33.7734,33.6977,33.7583,38139.0
2016-10-26 13:05:00,44.57,44.58,44.54,44.56,32397.0,33.7583,33.7659,33.7356,33.7507,32397.0
2016-10-26 13:10:00,44.56,44.57,44.44,44.44,67629.0,33.7507,33.7583,33.6598,33.6598,67629.0
2016-10-26 13:15:00,44.42,44.43,44.39,44.42,19755.0,33.6447,33.6522,33.6219,33.6447,19755.0
2016-10-26 13:20:00,44.43,44.48,44.42,44.47,60994.0,33.6522,33.6901,33.6447,33.6825,60994.0
2016-10-26 13:25:00,44.47,44.58,44.45,44.51,59730.0,33.6825,33.7659,33.6674,33.7128,59730.0
2016-10-26 13:30:00,44.51,44.53,44.45,44.46,97378.0,33.7128,33.728,33.6674,33.675,97378.0
2016-10-26 13:35:00,44.46,44.46,44.39,44.45,88915.0,33.675,33.675,33.6219,33.6674,88915.0
2016-10-26 13:40:00,44.44,44.53,44.44,44.5,57516.0,33.6598,33.728,33.6598,33.7053,57516.0
2016-10-26 13:45:00,44.5,44.5,44.43,44.45,38183.0,33.7053,33.7053,33.6522,33.6674,38183.0
2016-10-26 13:50:00,44.44,44.46,44.37,44.38,60845.0,33.6598,33.675,33.6068,33.6144,60845.0
2016-10-26 13:55:00,44.37,44.37,44.26,44.28,52877.0,33.6068,33.6068,33.5235,33.5386,52877.0
2016-10-26 14:00:00,44.28,44.37,44.28,44.36,56616.0,33.5386,33.6068,33.5386,33.5992,56616.0
2016-10-26 14:05:00,44.36,44.36,44.27,44.34,36633.0,33.5992,33.5992,33.5311,33.5841,36633.0
2016-10-26 14:10:00,44.33,44.46,44.31,44.46,70388.0,33.5765,33.675,33.5614,33.675,70388.0
2016-10-26 14:15:00,44.45,44.49,44.38,44.43,48264.0,33.6674,33.6977,33.6144,33.6522,48264.0
2016-10-26 14:20:00,44.43,44.47,44.35,44.37,103694.0,33.6522,33.6825,33.5916,33.6068,103694.0
2016-10-26 14:25:00,44.36,44.42,44.34,44.36,40791.0,33.5992,33.6447,33.5841,33.5992,40791.0
2016-10-26 14:30:00,44.35,44.43,44.33,44.43,81318.0,33.5916,33.6522,33.5765,33.6522,81318.0
2016-10-26 14:35:00,44.44,44.45,44.38,44.43,42315.0,33.6598,33.6674,33.6144,33.6522,42315.0
2016-10-26 14:40:00,44.43,44.45,44.32,44.32,73027.0,33.6522,33.6674,33.5689,33.5689,73027.0
2016-10-26 14:45:00,44.33,44.37,44.26,44.32,62966.0,33.5765,33.6068,33.5235,33.5689,62966.0
2016-10-26 14:50:00,44.32,44.32,44.23,44.24,49988.0,33.5689,33.5689,33.5008,33.5083,49988.0
2016-10-26 14:55:00,44.24,44.43,44.23,44.37,66959.0,33.5083,33.6522,33.5008,33.6068,66959.0
2016-10-26 15:00:00,44.38,44.43,44.36,44.42,60060.0,33.6144,33.6522,33.5992,33.6447,60060.0
2016-10-26 15:05:00,44.43,44.44,44.37,44.39,87313.0,33.6522,33.6598,33.6068,33.6219,87313.0
2016-10-26 15:10:00,44.39,44.41,44.38,44.4,41062.0,33.6219,33.6371,33.6144,33.6295,41062.0
2016-10-26 15:15:00,44.4,44.41,44.36,44.39,48611.0,33.6295,33.6371,33.5992,33.6219,48611.0
2016-10-26 15:20:00,44.4,44.42,44.35,44.41,52086.0,33.6295,33.6447,33.5916,33.6371,52086.0
2016-10-26 15:25:00,44.41,44.41,44.37,44.37,41356.0,33.6371,33.6371,33.6068,33.6068,41356.0
2016-10-26 15:30:00,44.37,44.4,44.36,44.38,63683.0,33.6068,33.6295,33.5992,33.6144,63683.0
2016-10-26 15:35:00,44.39,44.39,44.3,44.36,70253.0,33.6219,33.6219,33.5538,33.5992,70253.0
2016-10-26 15:40:00,44.35,44.36,44.27,44.31,130113.0,33.5916,33.5992,33.5311,33.5614,130113.0
2016-10-26 15:45:00,44.3,44.32,44.21,44.22,136895.0,33.5538,33.5689,33.4856,33.4932,136895.0
2016-10-26 15:50:00,44.22,44.32,44.21,44.29,213372.0,33.4932,33.5689,33.4856,33.5462,213372.0
2016-10-26 15:55:00,44.28,44.35,44.22,44.23,217608.0,33.5386,33.5916,33.4932,33.5008,217608.0
2016-10-27 09:30:00,44.05,44.16,42.55,42.71,519634.0,33.3644,33.4477,32.2283,32.3495,519634.0
2016-10-27 09:35:00,42.75,43.0,42.26,42.39,403393.0,32.3798,32.5691,32.0086,32.1071,403393.0
2016-10-27 09:40:00,42.38,42.49,41.5,41.9,451953.0,32.0995,32.1828,31.433,31.736,451953.0
2016-10-27 09:45:00,41.92,42.27,41.83,42.11,505108.0,31.7511,32.0162,31.6829,31.895,505108.0
2016-10-27 09:50:00,42.11,42.43,41.95,42.06,321468.0,31.895,32.1374,31.7738,31.8572,321468.0
2016-10-27 09:55:00,42.05,42.22,42.01,42.19,180144.0,31.8496,31.9783,31.8193,31.9556,180144.0
2016-10-27 10:00:00,42.2,42.47,42.17,42.23,288977.0,31.9632,32.1677,31.9405,31.9859,288977.0
2016-10-27 10:05:00,42.23,42.49,42.17,42.43,244971.0,31.9859,32.1828,31.9405,32.1374,244971.0
2016-10-27 10:10:00,42.44,42.68,42.41,42.46,214604.0,32.145,32.3268,32.1223,32.1601,214604.0
2016-10-27 10:15:00,42.47,42.57,42.2,42.26,235691.0,32.1677,32.2434,31.9632,32.0086,235691.0
2016-10-27 10:20:00,42.28,42.34,42.06,42.13,169556.0,32.0238,32.0692,31.8572,31.9102,169556.0
2016-10-27 10:25:00,42.12,42.38,42.03,42.36,147707.0,31.9026,32.0995,31.8344,32.0844,147707.0
2016-10-27 10:30:00,42.35,42.37,42.01,42.31,107019.0,32.0768,32.092,31.8193,32.0465,107019.0
2016-10-27 10:35:00,42.32,42.45,42.24,42.45,140088.0,32.0541,32.1525,31.9935,32.1525,140088.0
2016-10-27 10:40:00,42.45,42.51,42.4,42.49,148909.0,32.1525,32.198,32.1147,32.1828,148909.0
2016-10-27 10:45:00,42.49,42.51,42.42,42.48,184949.0,32.1828,32.198,32.1298,32.1753,184949.0
2016-10-27 10:50:00,42.48,42.51,42.1,42.12,120724.0,32.1753,32.198,31.8875,31.9026,120724.0
2016-10-27 10:55:00,42.1,42.5,42.1,42.43,110665.0,31.8875,32.1904,31.8875,32.1374,110665.0
2016-10-27 11:00:00,42.43,42.5,42.33,42.44,90800.0,32.1374,32.1904,32.0617,32.145,90800.0
2016-10-27 11:05:00,42.44,42.47,42.13,42.13,95270.0,32.145,32.1677,31.9102,31.9102,95270.0
2016-10-27 11:10:00,42.13,42.29,42.06,42.18,85915.0,31.9102,32.0314,31.8572,31.948,85915.0
2016-10-27 11:15:00,42.16,42.22,42.08,42.1,82270.0,31.9329,31.9783,31.8723,31.8875,82270.0
2016-10-27 11:20:00,42.08,42.09,41.82,41.86,105864.0,31.8723,31.8799,31.6754,31.7057,105864.0
2016-10-27 11:25:00,41.85,41.89,41.75,41.78,83904.0,31.6981,31.7284,31.6224,31.6451,83904.0
2016-10-27 11:30:00,41.78,42.07,41.75,41.88,153276.0,31.6451,31.8647,31.6224,31.7208,153276.0
2016-10-27 11:35:00,41.89,42.07,41.88,42.02,97750.0,31.7284,31.8647,31.7208,31.8269,97750.0
2016-10-27 11:40:00,42.02,42.29,41.99,42.18,71541.0,31.8269,32.0314,31.8041,31.948,71541.0
2016-10-27 11:45:00,42.2,42.58,42.18,42.52,102449.0,31.9632,32.251,31.948,32.2056,102449.0
2016-10-27 11:50:00,42.53,42.72,42.47,42.59,104399.0,32.2131,32.3571,32.1677,32.2586,104399.0
2016-10-27 11:55:00,42.59,42.59,42.44,42.51,62667.0,32.2586,32.2586,32.145,32.198,62667.0
2016-10-27 12:00:00,42.51,42.62,42.47,42.58,44922.0,32.198,32.2813,32.1677,32.251,44922.0
2016-10-27 12:05:00,42.58,42.74,42.54,42.69,165375.0,32.251,32.3722,32.2207,32.3343,165375.0
2016-10-27 12:10:00,42.69,42.72,42.57,42.57,46916.0,32.3343,32.3571,32.2434,32.2434,46916.0
2016-10-27 12:15:00,42.57,42.59,42.4,42.43,69699.0,32.2434,32.2586,32.1147,32.1374,69699.0
2016-10-27 12:20:00,42.43,42.8,42.39,42.7,68833.0,32.1374,32.4176,32.1071,32.3419,68833.0
2016-10-27 12:25:00,42.7,42.94,42.66,42.87,59461.0,32.3419,32.5237,32.3116,32.4707,59461.0
2016-10-27 12:30:00,42.87,43.04,42.86,43.01,83298.0,32.4707,32.5994,32.4631,32.5767,83298.0
2016-10-27 12:35:00,43.01,43.1,42.99,43.09,70588.0,32.5767,32.6449,32.5616,32.6373,70588.0
2016-10-27 12:40:00,43.1,43.15,43.0,43.04,62812.0,32.6449,32.6827,32.5691,32.5994,62812.0
2016-10-27 12:45:00,43.04,43.23,43.0,43.21,69083.0,32.5994,32.7433,32.5691,32.7282,69083.0
2016-10-27 12:50:00,43.22,43.49,43.22,43.48,76840.0,32.7358,32.9403,32.7358,32.9327,76840.0
2016-10-27 12:55:00,43.47,43.6,43.45,43.58,91739.0,32.9251,33.0236,32.91,33.0084,91739.0
2016-10-27 13:00:00,43.58,43.64,43.48,43.64,118930.0,33.0084,33.0539,32.9327,33.0539,118930.0
2016-10-27 13:05:00,43.63,43.87,43.61,43.85,110235.0,33.0463,33.2281,33.0312,33.2129,110235.0
2016-10-27 13:10:00,43.85,43.85,43.71,43.71,110906.0,33.2129,33.2129,33.1069,33.1069,110906.0
2016-10-27 13:15:00,43.72,43.74,43.54,43.63,77675.0,33.1145,33.1296,32.9781,33.0463,77675.0
2016-10-27 13:20:00,43.63,43.74,43.51,43.51,75090.0,33.0463,33.1296,32.9554,32.9554,75090.0
2016-10-27 13:25:00,43.51,43.54,43.3,43.3,83147.0,32.9554,32.9781,32.7964,32.7964,83147.0
2016-10-27 13:30:00,43.29,43.34,43.2,43.29,80110.0,32.7888,32.8267,32.7206,32.7888,80110.0
2016-10-27 13:35:00,43.3,43.4,43.28,43.4,63732.0,32.7964,32.8721,32.7812,32.8721,63732.0
2016-10-27 13:40:00,43.39,43.43,43.34,43.41,65841.0,32.8645,32.8948,32.8267,32.8797,65841.0
2016-10-27 13:45:00,43.41,43.43,43.29,43.3,107074.0,32.8797,32.8948,32.7888,32.7964,107074.0
2016-10-27 13:50:00,43.3,43.35,43.0,43.09,130458.0,32.7964,32.8342,32.5691,32.6373,130458.0
2016-10-27 13:55:00,43.09,43.25,43.09,43.15,101172.0,32.6373,32.7585,32.6373,32.6827,101172.0
2016-10-27 14:00:00,43.14,43.18,43.06,43.11,103340.0,32.6752,32.7055,32.6146,32.6524,103340.0
2016-10-27 14:05:00,43.11,43.16,43.0,43.06,101069.0,32.6524,32.6903,32.5691,32.6146,101069.0
2016-10-27 14:10:00,43.06,43.25,43.03,43.15,101199.0,32.6146,32.7585,32.5919,32.6827,101199.0
2016-10-27 14:15:00,43.15,43.22,43.06,43.21,53086.0,32.6827,32.7358,32.6146,32.7282,53086.0
2016-10-27 14:20:00,43.2,43.24,43.16,43.22,56293.0,32.7206,32.7509,32.6903,32.7358,56293.0
2016-10-27 14:25:00,43.22,43.26,43.19,43.19,81121.0,32.7358,32.7661,32.713,32.713,81121.0
2016-10-27 14:30:00,43.19,43.23,43.16,43.16,38053.0,32.713,32.7433,32.6903,32.6903,38053.0
2016-10-27 14:35:00,43.17,43.26,43.09,43.24,60706.0,32.6979,32.7661,32.6373,32.7509,60706.0
2016-10-27 14:40:00,43.24,43.25,43.06,43.1,56407.0,32.7509,32.7585,32.6146,32.6449,56407.0
2016-10-27 14:45:00,43.1,43.11,43.03,43.08,77108.0,32.6449,32.6524,32.5919,32.6297,77108.0
2016-10-27 14:50:00,43.08,43.15,43.03,43.09,49274.0,32.6297,32.6827,32.5919,32.6373,49274.0
2016-10-27 14:55:00,43.09,43.18,43.09,43.17,53956.0,32.6373,32.7055,32.6373,32.6979,53956.0
2016-10-27 15:00:00,43.17,43.18,43.08,43.12,68423.0,32.6979,32.7055,32.6297,32.66,68423.0
2016-10-27 15:05:00,43.12,43.16,43.09,43.09,61380.0,32.66,32.6903,32.6373,32.6373,61380.0
2016-10-27 15:10:00,43.09,43.15,43.05,43.13,61661.0,32.6373,32.6827,32.607,32.6676,61661.0
2016-10-27 15:15:00,43.13,43.17,43.04,43.05,90799.0,32.6676,32.6979,32.5994,32.607,90799.0
2016-10-27 15:20:00,43.05,43.18,43.04,43.16,103026.0,32.607,32.7055,32.5994,32.6903,103026.0
2016-10-27 15:25:00,43.15,43.21,43.06,43.11,146651.0,32.6827,32.7282,32.6146,32.6524,146651.0
2016-10-27 15:30:00,43.09,43.1,42.95,43.0,242741.0,32.6373,32.6449,32.5313,32.5691,242741.0
2016-10-27 15:35:00,42.99,43.07,42.99,43.07,156787.0,32.5616,32.6221,32.5616,32.6221,156787.0
2016-10-27 15:40:00,43.06,43.07,42.92,42.94,213580.0,32.6146,32.6221,32.5085,32.5237,213580.0
2016-10-27 15:45:00,42.95,43.02,42.79,42.85,237650.0,32.5313,32.5843,32.4101,32.4555,237650.0
2016-10-27 15:50:00,42.86,42.92,42.8,42.85,301452.0,32.4631,32.5085,32.4176,32.4555,301452.0
2016-10-27 15:55:00,42.86,42.95,42.76,42.8,476991.0,32.4631,32.5313,32.3873,32.4176,476991.0
2016-10-28 09:30:00,42.56,42.82,42.27,42.75,124539.0,32.2359,32.4328,32.0162,32.3798,124539.0
2016-10-28 09:35:00,42.74,42.99,42.54,42.88,79812.0,32.3722,32.5616,32.2207,32.4782,79812.0
2016-10-28 09:40:00,42.86,42.9,42.19,42.22,95920.0,32.4631,32.4934,31.9556,31.9783,95920.0
2016-10-28 09:45:00,42.21,42.5,42.19,42.48,84927.0,31.9708,32.1904,31.9556,32.1753,84927.0
2016-10-28 09:50:00,42.52,42.52,42.32,42.41,93433.0,32.2056,32.2056,32.0541,32.1223,93433.0
2016-10-28 09:55:00,42.41,42.45,42.29,42.35,53978.0,32.1223,32.1525,32.0314,32.0768,53978.0
2016-10-28 10:00:00,42.35,42.37,42.05,42.11,89816.0,32.0768,32.092,31.8496,31.895,89816.0
2016-10-28 10:05:00,42.1,42.24,42.08,42.09,76513.0,31.8875,31.9935,31.8723,31.8799,76513.0
2016-10-28 10:10:00,42.1,42.33,42.1,42.28,65880.0,31.8875,32.0617,31.8875,32.0238,65880.0
2016-10-28 10:15:00,42.27,42.32,42.21,42.32,66527.0,32.0162,32.0541,31.9708,32.0541,66527.0
2016-10-28 10:20:00,42.32,42.35,42.26,42.27,47682.0,32.0541,32.0768,32.0086,32.0162,47682.0
2016-10-28 10:25:00,42.28,42.38,42.27,42.29,36263.0,32.0238,32.0995,32.0162,32.0314,36263.0
2016-10-28 10:30:00,42.29,42.5,42.27,42.46,55120.0,32.0314,32.1904,32.0162,32.1601,55120.0
2016-10-28 10:35:00,42.48,42.54,42.4,42.54,44696.0,32.1753,32.2207,32.1147,32.2207,44696.0
2016-10-28 10:40:00,42.54,42.61,42.46,42.54,39501.0,32.2207,32.2737,32.1601,32.2207,39501.0
2016-10-28 10:45:00,42.54,42.61,42.5,42.59,43161.0,32.2207,32.2737,32.1904,32.2586,43161.0
2016-10-28 10:50:00,42.59,42.76,42.59,42.71,89860.0,32.2586,32.3873,32.2586,32.3495,89860.0
2016-10-28 10:55:00,42.71,42.72,42.59,42.67,45581.0,32.3495,32.3571,32.2586,32.3192,45581.0
2016-10-28 11:00:00,42.7,42.82,42.67,42.82,59879.0,32.3419,32.4328,32.3192,32.4328,59879.0
2016-10-28 11:05:00,42.83,42.97,42.83,42.91,48460.0,32.4404,32.5464,32.4404,32.501,48460.0
2016-10-28 11:10:00,42.91,42.95,42.75,42.89,36923.0,32.501,32.5313,32.3798,32.4858,36923.0
2016-10-28 11:15:00,42.9,42.95,42.78,42.78,30153.0,32.4934,32.5313,32.4025,32.4025,30153.0
2016-10-28 11:20:00,42.78,42.96,42.77,42.95,47256.0,32.4025,32.5388,32.3949,32.5313,47256.0
2016-10-28 11:25:00,42.95,43.04,42.93,43.01,110878.0,32.5313,32.5994,32.5161,32.5767,110878.0
2016-10-28 11:30:00,43.01,43.04,42.9,42.94,63293.0,32.5767,32.5994,32.4934,32.5237,63293.0
2016-10-28 11:35:00,42.92,42.93,42.83,42.86,33648.0,32.5085,32.5161,32.4404,32.4631,33648.0
2016-10-28 11:40:00,42.86,42.87,42.77,42.85,29689.0,32.4631,32.4707,32.3949,32.4555,29689.0
2016-10-28 11:45:00,42.85,42.86,42.73,42.75,27920.0,32.4555,32.4631,32.3646,32.3798,27920.0
2016-10-28 11:50:00,42.75,42.81,42.68,42.8,36994.0,32.3798,32.4252,32.3268,32.4176,36994.0
2016-10-28 11:55:00,42.8,42.8,42.61,42.65,79075.0,32.4176,32.4176,32.2737,32.304,79075.0
2016-10-28 12:00:00,42.65,42.65,42.46,42.52,77541.0,32.304,32.304,32.1601,32.2056,77541.0
2016-10-28 12:05:00,42.53,42.63,42.52,42.62,25537.0,32.2131,32.2889,32.2056,32.2813,25537.0
2016-10-28 12:10:00,42.61,42.66,42.56,42.58,32819.0,32.2737,32.3116,32.2359,32.251,32819.0
2016-10-28 12:15:00,42.58,42.61,42.46,42.47,40070.0,32.251,32.2737,32.1601,32.1677,40070.0
2016-10-28 12:20:00,42.46,42.52,42.42,42.43,50168.0,32.1601,32.2056,32.1298,32.1374,50168.0
2016-10-28 12:25:00,42.42,42.49,42.41,42.46,17631.0,32.1298,32.1828,32.1223,32.1601,17631.0
2016-10-28 12:30:00,42.46,42.5,42.41,42.45,47377.0,32.1601,32.1904,32.1223,32.1525,47377.0
2016-10-28 12:35:00,42.45,42.51,42.4,42.42,48549.0,32.1525,32.198,32.1147,32.1298,48549.0
2016-10-28 12:40:00,42.4,42.54,42.39,42.49,43913.0,32.1147,32.2207,32.1071,32.1828,43913.0
2016-10-28 12:45:00,42.5,42.58,42.48,42.54,69076.0,32.1904,32.251,32.1753,32.2207,69076.0
2016-10-28 12:50:00,42.55,42.67,42.55,42.61,51086.0,32.2283,32.3192,32.2283,32.2737,51086.0
2016-10-28 12:55:00,42.64,42.66,42.54,42.62,25017.0,32.2965,32.3116,32.2207,32.2813,25017.0
2016-10-28 13:00:00,42.62,42.66,42.51,42.51,42730.0,32.2813,32.3116,32.198,32.198,42730.0
2016-10-28 13:05:00,42.52,42.57,42.41,42.43,56192.0,32.2056,32.2434,32.1223,32.1374,56192.0
2016-10-28 13:10:00,42.43,42.48,42.37,42.43,29692.0,32.1374,32.1753,32.092,32.1374,29692.0
2016-10-28 13:15:00,42.43,42.45,42.36,42.41,35259.0,32.1374,32.1525,32.0844,32.1223,35259.0
2016-10-28 13:20:00,42.41,42.47,42.25,42.27,31283.0,32.1223,32.1677,32.0011,32.0162,31283.0
2016-10-28 13:25:00,42.28,42.38,42.25,42.26,37000.0,32.0238,32.0995,32.0011,32.0086,37000.0
2016-10-28 13:30:00,42.27,42.31,42.16,42.17,58926.0,32.0162,32.0465,31.9329,31.9405,58926.0
2016-10-28 13:35:00,42.17,42.21,42.07,42.08,45429.0,31.9405,31.9708,31.8647,31.8723,45429.0
2016-10-28 13:40:00,42.08,42.11,42.03,42.05,58862.0,31.8723,31.895,31.8344,31.8496,58862.0
2016-10-28 13:45:00,42.05,42.18,42.02,42.18,69836.0,31.8496,31.948,31.8269,31.948,69836.0
2016-10-28 13:50:00,42.18,42.2,41.96,41.98,100433.0,31.948,31.9632,31.7814,31.7966,100433.0
2016-10-28 13:55:00,42.0,42.12,41.94,41.98,66633.0,31.8117,31.9026,31.7663,31.7966,66633.0
2016-10-28 14:00:00,41.96,42.0,41.9,41.93,52458.0,31.7814,31.8117,31.736,31.7587,52458.0
2016-10-28 14:05:00,41.93,42.03,41.87,41.97,63512.0,31.7587,31.8344,31.7132,31.789,63512.0
2016-10-28 14:10:00,41.97,42.07,41.91,42.07,43886.0,31.789,31.8647,31.7435,31.8647,43886.0
2016-10-28 14:15:00,42.06,42.14,41.95,42.07,70491.0,31.8572,31.9177,31.7738,31.8647,70491.0
2016-10-28 14:20:00,42.1,42.25,42.07,42.23,60748.0,31.8875,32.0011,31.8647,31.9859,60748.0
2016-10-28 14:25:00,42.23,42.23,42.12,42.17,48997.0,31.9859,31.9859,31.9026,31.9405,48997.0
2016-10-28 14:30:00,42.19,42.31,42.15,42.25,38030.0,31.9556,32.0465,31.9253,32.0011,38030.0
2016-10-28 14:35:00,42.24,42.27,42.18,42.22,88139.0,31.9935,32.0162,31.948,31.9783,88139.0
2016-10-28 14:40:00,42.23,42.28,42.16,42.23,43259.0,31.9859,32.0238,31.9329,31.9859,43259.0
2016-10-28 14:45:00,42.23,42.32,42.22,42.25,39032.0,31.9859,32.0541,31.9783,32.0011,39032.0
2016-10-28 14:50:00,42.24,42.3,42.23,42.25,34073.0,31.9935,32.0389,31.9859,32.0011,34073.0
2016-10-28 14:55:00,42.26,42.36,42.22,42.35,105251.0,32.0086,32.0844,31.9783,32.0768,105251.0
2016-10-28 15:00:00,42.34,42.36,42.28,42.28,34293.0,32.0692,32.0844,32.0238,32.0238,34293.0
2016-10-28 15:05:00,42.29,42.34,42.25,42.27,45069.0,32.0314,32.0692,32.0011,32.0162,45069.0
2016-10-28 15:10:00,42.28,42.33,42.25,42.31,53138.0,32.0238,32.0617,32.0011,32.0465,53138.0
2016-10-28 15:15:00,42.31,42.35,42.27,42.33,54429.0,32.0465,32.0768,32.0162,32.0617,54429.0
2016-10-28 15:20:00,42.34,42.43,42.32,42.42,46045.0,32.0692,32.1374,32.0541,32.1298,46045.0
2016-10-28 15:25:00,42.41,42.56,42.41,42.54,62568.0,32.1223,32.2359,32.1223,32.2207,62568.0
2016-10-28 15:30:00,42.53,42.54,42.43,42.51,100347.0,32.2131,32.2207,32.1374,32.198,100347.0
2016-10-28 15:35:00,42.51,42.59,42.4,42.59,194187.0,32.198,32.2586,32.1147,32.2586,194187.0
2016-10-28 15:40:00,42.57,42.64,42.54,42.62,216021.0,32.2434,32.2965,32.2207,32.2813,216021.0
2016-10-28 15:45:00,42.62,42.73,42.59,42.7,213795.0,32.2813,32.3646,32.2586,32.3419,213795.0
2016-10-28 15:50:00,42.71,42.78,42.7,42.75,407026.0,32.3495,32.4025,32.3419,32.3798,407026.0
2016-10-28 15:55:00,42.75,42.93,42.75,42.83,602675.0,32.3798,32.5161,32.3798,32.4404,602675.0
2016-10-31 09:30:00,43.22,43.58,43.18,43.49,266289.0,32.7358,33.0084,32.7055,32.9403,266289.0
2016-10-31 09:35:00,43.48,43.87,43.47,43.84,333526.0,32.9327,33.2281,32.9251,33.2054,333526.0
2016-10-31 09:40:00,43.83,43.96,43.6,43.63,234436.0,33.1978,33.2963,33.0236,33.0463,234436.0
2016-10-31 09:45:00,43.65,43.83,43.61,43.76,202397.0,33.0615,33.1978,33.0312,33.1448,202397.0
2016-10-31 09:50:00,43.74,43.81,43.68,43.76,89584.0,33.1296,33.1826,33.0842,33.1448,89584.0
2016-10-31 09:55:00,43.77,43.82,43.49,43.5,170677.0,33.1523,33.1902,32.9403,32.9478,170677.0
2016-10-31 10:00:00,43.5,43.63,43.48,43.56,172870.0,32.9478,33.0463,32.9327,32.9933,172870.0
2016-10-31 10:05:00,43.55,43.82,43.55,43.75,94209.0,32.9857,33.1902,32.9857,33.1372,94209.0
2016-10-31 10:10:00,43.74,43.78,43.7,43.71,40976.0,33.1296,33.1599,33.0993,33.1069,40976.0
2016-10-31 10:15:00,43.73,43.78,43.7,43.74,52739.0,33.122,33.1599,33.0993,33.1296,52739.0
2016-10-31 10:20:00,43.75,43.82,43.73,43.75,47795.0,33.1372,33.1902,33.122,33.1372,47795.0
2016-10-31 10:25:00,43.75,43.83,43.72,43.78,29830.0,33.1372,33.1978,33.1145,33.1599,29830.0
2016-10-31 10:30:00,43.78,43.82,43.67,43.67,64253.0,33.1599,33.1902,33.0766,33.0766,64253.0
2016-10-31 10:35:00,43.66,43.72,43.55,43.58,192411.0,33.069,33.1145,32.9857,33.0084,192411.0
2016-10-31 10:40:00,43.58,43.59,43.39,43.51,97182.0,33.0084,33.016,32.8645,32.9554,97182.0
2016-10-31 10:45:00,43.51,43.53,43.37,43.45,100493.0,32.9554,32.9706,32.8494,32.91,100493.0
2016-10-31 10:50:00,43.42,43.51,43.39,43.49,77629.0,32.8872,32.9554,32.8645,32.9403,77629.0
2016-10-31 10:55:00,43.48,43.49,43.38,43.43,51760.0,32.9327,32.9403,32.857,32.8948,51760.0
2016-10-31 11:00:00,43.44,43.44,43.31,43.38,71374.0,32.9024,32.9024,32.8039,32.857,71374.0
2016-10-31 11:05:00,43.39,43.41,43.33,43.38,62507.0,32.8645,32.8797,32.8191,32.857,62507.0
2016-10-31 11:10:00,43.38,43.44,43.35,43.44,67060.0,32.857,32.9024,32.8342,32.9024,67060.0
2016-10-31 11:15:00,43.43,43.51,43.41,43.46,56995.0,32.8948,32.9554,32.8797,32.9175,56995.0
2016-10-31 11:20:00,43.45,43.48,43.39,43.4,43203.0,32.91,32.9327,32.8645,32.8721,43203.0
2016-10-31 11:25:00,43.41,43.5,43.36,43.48,48115.0,32.8797,32.9478,32.8418,32.9327,48115.0
2016-10-31 11:30:00,43.48,43.51,43.42,43.44,95875.0,32.9327,32.9554,32.8872,32.9024,95875.0
2016-10-31 11:35:00,43.44,43.51,43.44,43.48,95339.0,32.9024,32.9554,32.9024,32.9327,95339.0
2016-10-31 11:40:00,43.47,43.51,43.44,43.45,45779.0,32.9251,32.9554,32.9024,32.91,45779.0
2016-10-31 11:45:00,43.46,43.5,43.43,43.46,37128.0,32.9175,32.9478,32.8948,32.9175,37128.0
2016-10-31 11:50:00,43.46,43.51,43.45,43.48,56207.0,32.9175,32.9554,32.91,32.9327,56207.0
2016-10-31 11:55:00,43.49,43.51,43.47,43.49,132209.0,32.9403,32.9554,32.9251,32.9403,132209.0
2016-10-31 12:00:00,43.49,43.51,43.41,43.41,78800.0,32.9403,32.9554,32.8797,32.8797,78800.0
2016-10-31 12:05:00,43.42,43.45,43.33,43.34,58016.0,32.8872,32.91,32.8191,32.8267,58016.0
2016-10-31 12:10:00,43.33,43.44,43.32,43.44,31205.0,32.8191,32.9024,32.8115,32.9024,31205.0
2016-10-31 12:15:00,43.44,43.46,43.4,43.45,24935.0,32.9024,32.9175,32.8721,32.91,24935.0
2016-10-31 12:20:00,43.45,43.48,43.39,43.41,70918.0,32.91,32.9327,32.8645,32.8797,70918.0
2016-10-31 12:25:00,43.42,43.49,43.42,43.47,47131.0,32.8872,32.9403,32.8872,32.9251,47131.0
2016-10-31 12:30:00,43.47,43.5,43.45,43.5,64509.0,32.9251,32.9478,32.91,32.9478,64509.0
2016-10-31 12:35:00,43.49,43.51,43.43,43.44,44913.0,32.9403,32.9554,32.8948,32.9024,44913.0
2016-10-31 12:40:00,43.44,43.5,43.44,43.48,25570.0,32.9024,32.9478,32.9024,32.9327,25570.0
2016-10-31 12:45:00,43.48,43.51,43.46,43.48,45656.0,32.9327,32.9554,32.9175,32.9327,45656.0
2016-10-31 12:50:00,43.48,43.6,43.47,43.59,53832.0,32.9327,33.0236,32.9251,33.016,53832.0
2016-10-31 12:55:00,43.59,43.65,43.58,43.62,29754.0,33.016,33.0615,33.0084,33.0387,29754.0
2016-10-31 13:00:00,43.62,43.68,43.61,43.65,32104.0,33.0387,33.0842,33.0312,33.0615,32104.0
2016-10-31 13:05:00,43.64,43.7,43.61,43.64,78448.0,33.0539,33.0993,33.0312,33.0539,78448.0
2016-10-31 13:10:00,43.63,43.68,43.61,43.64,58421.0,33.0463,33.0842,33.0312,33.0539,58421.0
2016-10-31 13:15:00,43.64,43.68,43.6,43.61,71893.0,33.0539,33.0842,33.0236,33.0312,71893.0
2016-10-31 13:20:00,43.61,43.62,43.51,43.59,56281.0,33.0312,33.0387,32.9554,33.016,56281.0
2016-10-31 13:25:00,43.59,43.64,43.57,43.62,48004.0,33.016,33.0539,33.0009,33.0387,48004.0
2016-10-31 13:30:00,43.62,43.67,43.6,43.67,79789.0,33.0387,33.0766,33.0236,33.0766,79789.0
2016-10-31 13:35:00,43.68,43.7,43.61,43.7,63985.0,33.0842,33.0993,33.0312,33.0993,63985.0
2016-10-31 13:40:00,43.71,43.72,43.66,43.69,48854.0,33.1069,33.1145,33.069,33.0918,48854.0
2016-10-31 13:45:00,43.68,43.69,43.63,43.65,37647.0,33.0842,33.0918,33.0463,33.0615,37647.0
2016-10-31 13:50:00,43.66,43.73,43.65,43.72,38535.0,33.069,33.122,33.0615,33.1145,38535.0
2016-10-31 13:55:00,43.72,43.78,43.71,43.74,115851.0,33.1145,33.1599,33.1069,33.1296,115851.0
2016-10-31 14:00:00,43.75,43.77,43.67,43.67,190067.0,33.1372,33.1523,33.0766,33.0766,190067.0
2016-10-31 14:05:00,43.67,43.67,43.63,43.64,65477.0,33.0766,33.0766,33.0463,33.0539,65477.0
2016-10-31 14:10:00,43.65,43.68,43.63,43.66,63966.0,33.0615,33.0842,33.0463,33.069,63966.0
2016-10-31 14:15:00,43.67,43.72,43.65,43.69,43972.0,33.0766,33.1145,33.0615,33.0918,43972.0
2016-10-31 14:20:00,43.68,43.72,43.66,43.71,54765.0,33.0842,33.1145,33.069,33.1069,54765.0
2016-10-31 14:25:00,43.72,43.73,43.69,43.7,41600.0,33.1145,33.122,33.0918,33.0993,41600.0
2016-10-31 14:30:00,43.7,43.73,43.7,43.71,35936.0,33.0993,33.122,33.0993,33.1069,35936.0
2016-10-31 14:35:00,43.72,43.73,43.69,43.71,49927.0,33.1145,33.122,33.0918,33.1069,49927.0
2016-10-31 14:40:00,43.7,43.72,43.68,43.68,48740.0,33.0993,33.1145,33.0842,33.0842,48740.0
2016-10-31 14:45:00,43.69,43.69,43.64,43.65,63684.0,33.0918,33.0918,33.0539,33.0615,63684.0
2016-10-31 14:50:00,43.65,43.7,43.64,43.7,44817.0,33.0615,33.0993,33.0539,33.0993,44817.0
2016-10-31 14:55:00,43.7,43.71,43.67,43.68,41518.0,33.0993,33.1069,33.0766,33.0842,41518.0
2016-10-31 15:00:00,43.68,43.69,43.64,43.65,132714.0,33.0842,33.0918,33.0539,33.0615,132714.0
2016-10-31 15:05:00,43.64,43.65,43.58,43.59,65097.0,33.0539,33.0615,33.0084,33.016,65097.0
2016-10-31 15:10:00,43.6,43.63,43.59,43.61,64377.0,33.0236,33.0463,33.016,33.0312,64377.0
2016-10-31 15:15:00,43.62,43.63,43.58,43.6,113404.0,33.0387,33.0463,33.0084,33.0236,113404.0
2016-10-31 15:20:00,43.61,43.62,43.57,43.62,109904.0,33.0312,33.0387,33.0009,33.0387,109904.0
2016-10-31 15:25:00,43.61,43.66,43.6,43.65,152581.0,33.0312,33.069,33.0236,33.0615,152581.0
2016-10-31 15:30:00,43.64,43.65,43.57,43.58,127252.0,33.0539,33.0615,33.0009,33.0084,127252.0
2016-10-31 15:35:00,43.57,43.6,43.5,43.57,195803.0,33.0009,33.0236,32.9478,33.0009,195803.0
2016-10-31 15:40:00,43.58,43.62,43.55,43.59,222160.0,33.0084,33.0387,32.9857,33.016,222160.0
2016-10-31 15:45:00,43.59,43.64,43.58,43.59,177909.0,33.016,33.0539,33.0084,33.016,177909.0
2016-10-31 15:50:00,43.6,43.63,43.59,43.62,274549.0,33.0236,33.0463,33.016,33.0387,274549.0
2016-10-31 15:55:00,43.61,43.64,43.55,43.57,631563.0,33.0312,33.0539,32.9857,33.0009,631563.0
2016-11-01 09:30:00,44.35,44.91,44.1,44.11,663897.0,33.5916,34.0158,33.4023,33.4099,663897.0
2016-11-01 09:35:00,44.15,44.2,43.44,43.91,366512.0,33.4402,33.478,32.9024,33.2584,366512.0
2016-11-01 09:40:00,43.9,44.22,43.8,44.08,380608.0,33.2508,33.4932,33.1751,33.3871,380608.0
2016-11-01 09:45:00,44.09,44.11,43.48,43.5,248905.0,33.3947,33.4099,32.9327,32.9478,248905.0
2016-11-01 09:50:00,43.5,43.51,42.96,43.02,168504.0,32.9478,32.9554,32.5388,32.5843,168504.0
2016-11-01 09:55:00,43.04,43.27,43.03,43.07,97340.0,32.5994,32.7736,32.5919,32.6221,97340.0
2016-11-01 10:00:00,43.08,43.22,42.91,42.99,106097.0,32.6297,32.7358,32.501,32.5616,106097.0
2016-11-01 10:05:00,42.98,43.2,42.95,43.0,77016.0,32.554,32.7206,32.5313,32.5691,77016.0
2016-11-01 10:10:00,42.99,43.17,42.88,42.97,91363.0,32.5616,32.6979,32.4782,32.5464,91363.0
2016-11-01 10:15:00,42.99,43.11,42.96,43.05,160687.0,32.5616,32.6524,32.5388,32.607,160687.0
2016-11-01 10:20:00,43.06,43.12,42.96,42.97,122962.0,32.6146,32.66,32.5388,32.5464,122962.0
2016-11-01 10:25:00,42.96,43.1,42.87,43.1,89242.0,32.5388,32.6449,32.4707,32.6449,89242.0
2016-11-01 10:30:00,43.09,43.13,42.9,42.97,56220.0,32.6373,32.6676,32.4934,32.5464,56220.0
2016-11-01 10:35:00,42.96,43.05,42.73,42.75,61146.0,32.5388,32.607,32.3646,32.3798,61146.0
2016-11-01 10:40:00,42.73,42.93,42.73,42.93,118923.0,32.3646,32.5161,32.3646,32.5161,118923.0
2016-11-01 10:45:00,42.93,42.96,42.83,42.91,91603.0,32.5161,32.5388,32.4404,32.501,91603.0
2016-11-01 10:50:00,42.9,42.93,42.63,42.64,92598.0,32.4934,32.5161,32.2889,32.2965,92598.0
2016-11-01 10:55:00,42.65,42.93,42.64,42.88,106757.0,32.304,32.5161,32.2965,32.4782,106757.0
2016-11-01 11:00:00,42.88,42.99,42.79,42.98,124591.0,32.4782,32.5616,32.4101,32.554,124591.0
2016-11-01 11:05:00,42.98,42.99,42.93,42.99,76234.0,32.554,32.5616,32.5161,32.5616,76234.0
2016-11-01 11:10:00,42.99,42.99,42.81,42.83,72878.0,32.5616,32.5616,32.4252,32.4404,72878.0
2016-11-01 11:15:00,42.84,42.92,42.82,42.92,46610.0,32.4479,32.5085,32.4328,32.5085,46610.0
2016-11-01 11:20:00,42.93,42.93,42.78,42.89,52358.0,32.5161,32.5161,32.4025,32.4858,52358.0
2016-11-01 11:25:00,42.91,42.99,42.88,42.91,91195.0,32.501,32.5616,32.4782,32.501,91195.0
2016-11-01 11:30:00,42.94,42.94,42.65,42.68,141985.0,32.5237,32.5237,32.304,32.3268,141985.0
2016-11-01 11:35:00,42.68,42.69,42.18,42.19,279230.0,32.3268,32.3343,31.948,31.9556,279230.0
2016-11-01 11:40:00,42.18,42.32,42.13,42.13,137107.0,31.948,32.0541,31.9102,31.9102,137107.0
2016-11-01 11:45:00,42.12,42.19,41.95,42.05,175474.0,31.9026,31.9556,31.7738,31.8496,175474.0
2016-11-01 11:50:00,42.04,42.12,41.74,41.77,158308.0,31.842,31.9026,31.6148,31.6375,158308.0
2016-11-01 11:55:00,41.78,41.93,41.78,41.84,150342.0,31.6451,31.7587,31.6451,31.6905,150342.0
2016-11-01 12:00:00,41.84,42.14,41.83,42.13,170120.0,31.6905,31.9177,31.6829,31.9102,170120.0
2016-11-01 12:05:00,42.13,42.16,41.97,42.03,179129.0,31.9102,31.9329,31.789,31.8344,179129.0
2016-11-01 12:10:00,41.99,42.06,41.97,41.98,75921.0,31.8041,31.8572,31.789,31.7966,75921.0
2016-11-01 12:15:00,41.98,42.15,41.98,42.05,96975.0,31.7966,31.9253,31.7966,31.8496,96975.0
2016-11-01 12:20:00,42.05,42.16,41.93,42.14,280325.0,31.8496,31.9329,31.7587,31.9177,280325.0
2016-11-01 12:25:00,42.14,42.5,42.11,42.41,498215.0,31.9177,32.1904,31.895,32.1223,498215.0
2016-11-01 12:30:00,42.41,42.92,42.4,42.9,366067.0,32.1223,32.5085,32.1147,32.4934,366067.0
2016-11-01 12:35:00,42.9,43.07,42.86,43.05,275956.0,32.4934,32.6221,32.4631,32.607,275956.0
2016-11-01 12:40:00,43.05,43.06,42.63,42.7,192475.0,32.607,32.6146,32.2889,32.3419,192475.0
2016-11-01 12:45:00,42.71,42.84,42.45,42.47,231322.0,32.3495,32.4479,32.1525,32.1677,231322.0
2016-11-01 12:50:00,42.46,42.63,42.43,42.63,56504.0,32.1601,32.2889,32.1374,32.2889,56504.0
2016-11-01 12:55:00,42.63,42.67,42.56,42.58,46759.0,32.2889,32.3192,32.2359,32.251,46759.0
2016-11-01 13:00:00,42.59,42.8,42.48,42.77,87958.0,32.2586,32.4176,32.1753,32.3949,87958.0
2016-11-01 13:05:00,42.76,42.81,42.73,42.73,72868.0,32.3873,32.4252,32.3646,32.3646,72868.0
2016-11-01 13:10:00,42.71,42.8,42.63,42.63,42834.0,32.3495,32.4176,32.2889,32.2889,42834.0
2016-11-01 13:15:00,42.64,42.71,42.6,42.68,73803.0,32.2965,32.3495,32.2662,32.3268,73803.0
2016-11-01 13:20:00,42.68,42.71,42.54,42.71,166164.0,32.3268,32.3495,32.2207,32.3495,166164.0
2016-11-01 13:25:00,42.71,42.79,42.63,42.71,124864.0,32.3495,32.4101,32.2889,32.3495,124864.0
2016-11-01 13:30:00,42.69,42.69,42.59,42.68,39369.0,32.3343,32.3343,32.2586,32.3268,39369.0
2016-11-01 13:35:00,42.68,42.68,42.38,42.44,122753.0,32.3268,32.3268,32.0995,32.145,122753.0
2016-11-01 13:40:00,42.42,42.45,42.28,42.35,79983.0,32.1298,32.1525,32.0238,32.0768,79983.0
2016-11-01 13:45:00,42.34,42.35,42.25,42.29,61866.0,32.0692,32.0768,32.0011,32.0314,61866.0
2016-11-01 13:50:00,42.3,42.32,42.15,42.24,110323.0,32.0389,32.0541,31.9253,31.9935,110323.0
2016-11-01 13:55:00,42.24,42.35,42.17,42.22,179266.0,31.9935,32.0768,31.9405,31.9783,179266.0
2016-11-01 14:00:00,42.22,42.32,42.11,42.21,116156.0,31.9783,32.0541,31.895,31.9708,116156.0
2016-11-01 14:05:00,42.23,42.27,42.1,42.11,108868.0,31.9859,32.0162,31.8875,31.895,108868.0
2016-11-01 14:10:00,42.11,42.19,42.06,42.13,159105.0,31.895,31.9556,31.8572,31.9102,159105.0
2016-11-01 14:15:00,42.13,42.32,42.12,42.2,215862.0,31.9102,32.0541,31.9026,31.9632,215862.0
2016-11-01 14:20:00,42.2,42.29,42.1,42.21,91056.0,31.9632,32.0314,31.8875,31.9708,91056.0
2016-11-01 14:25:00,42.21,42.44,42.19,42.43,110542.0,31.9708,32.145,31.9556,32.1374,110542.0
2016-11-01 14:30:00,42.43,42.53,42.38,42.52,103093.0,32.1374,32.2131,32.0995,32.2056,103093.0
2016-11-01 14:35:00,42.52,42.8,42.49,42.72,294899.0,32.2056,32.4176,32.1828,32.3571,294899.0
2016-11-01 14:40:00,42.72,42.72,42.46,42.53,85769.0,32.3571,32.3571,32.1601,32.2131,85769.0
2016-11-01 14:45:00,42.53,42.53,42.44,42.44,100532.0,32.2131,32.2131,32.145,32.145,100532.0
2016-11-01 14:50:00,42.45,42.53,42.4,42.5,57191.0,32.1525,32.2131,32.1147,32.1904,57191.0
2016-11-01 14:55:00,42.49,42.54,42.37,42.46,56547.0,32.1828,32.2207,32.092,32.1601,56547.0
2016-11-01 15:00:00,42.45,42.52,42.43,42.47,84516.0,32.1525,32.2056,32.1374,32.1677,84516.0
2016-11-01 15:05:00,42.48,42.5,42.43,42.47,60378.0,32.1753,32.1904,32.1374,32.1677,60378.0
2016-11-01 15:10:00,42.46,42.46,42.4,42.41,51842.0,32.1601,32.1601,32.1147,32.1223,51842.0
2016-11-01 15:15:00,42.41,42.51,42.41,42.49,81348.0,32.1223,32.198,32.1223,32.1828,81348.0
2016-11-01 15:20:00,42.48,42.5,42.42,42.45,70251.0,32.1753,32.1904,32.1298,32.1525,70251.0
2016-11-01 15:25:00,42.46,42.47,42.4,42.41,60016.0,32.1601,32.1677,32.1147,32.1223,60016.0
2016-11-01 15:30:00,42.42,42.46,42.29,42.29,168830.0,32.1298,32.1601,32.0314,32.0314,168830.0
2016-11-01 15:35:00,42.29,42.3,42.21,42.3,224911.0,32.0314,32.0389,31.9708,32.0389,224911.0
2016-11-01 15:40:00,42.29,42.33,42.24,42.3,313150.0,32.0314,32.0617,31.9935,32.0389,313150.0
2016-11-01 15:45:00,42.29,42.51,42.28,42.51,177124.0,32.0314,32.198,32.0238,32.198,177124.0
2016-11-01 15:50:00,42.51,42.53,42.39,42.42,126398.0,32.198,32.2131,32.1071,32.1298,126398.0
2016-11-01 15:55:00,42.42,42.45,42.3,42.35,315687.0,32.1298,32.1525,32.0389,32.0768,315687.0
2016-11-02 09:30:00,41.97,42.25,41.83,42.1,58252.0,31.789,32.0011,31.6829,31.8875,58252.0
2016-11-02 09:35:00,42.1,42.53,42.05,42.42,32643.0,31.8875,32.2131,31.8496,32.1298,32643.0
2016-11-02 09:40:00,42.36,42.38,42.28,42.38,26090.0,32.0844,32.0995,32.0238,32.0995,26090.0
2016-11-02 09:45:00,42.38,42.42,42.06,42.15,52426.0,32.0995,32.1298,31.8572,31.9253,52426.0
2016-11-02 09:50:00,42.15,42.16,41.73,41.78,83128.0,31.9253,31.9329,31.6072,31.6451,83128.0
2016-11-02 09:55:00,41.82,42.01,41.75,42.0,64649.0,31.6754,31.8193,31.6224,31.8117,64649.0
2016-11-02 10:00:00,42.0,42.11,41.95,42.04,56620.0,31.8117,31.895,31.7738,31.842,56620.0
2016-11-02 10:05:00,42.02,42.23,41.99,42.19,63533.0,31.8269,31.9859,31.8041,31.9556,63533.0
2016-11-02 10:10:00,42.16,42.24,42.05,42.12,40614.0,31.9329,31.9935,31.8496,31.9026,40614.0
2016-11-02 10:15:00,42.16,42.17,42.09,42.12,17495.0,31.9329,31.9405,31.8799,31.9026,17495.0
2016-11-02 10:20:00,42.1,42.23,42.06,42.18,29070.0,31.8875,31.9859,31.8572,31.948,29070.0
2016-11-02 10:25:00,42.19,42.27,42.11,42.13,47002.0,31.9556,32.0162,31.895,31.9102,47002.0
2016-11-02 10:30:00,42.14,42.14,41.81,42.01,110371.0,31.9177,31.9177,31.6678,31.8193,110371.0
2016-11-02 10:35:00,42.01,42.04,41.95,42.0,142678.0,31.8193,31.842,31.7738,31.8117,142678.0
2016-11-02 10:40:00,42.02,42.02,41.66,41.68,141764.0,31.8269,31.8269,31.5542,31.5693,141764.0
2016-11-02 10:45:00,41.7,41.74,41.61,41.68,51673.0,31.5845,31.6148,31.5163,31.5693,51673.0
2016-11-02 10:50:00,41.67,41.79,41.51,41.79,70544.0,31.5618,31.6526,31.4406,31.6526,70544.0
2016-11-02 10:55:00,41.79,41.8,41.54,41.56,44915.0,31.6526,31.6602,31.4633,31.4784,44915.0
2016-11-02 11:00:00,41.56,41.62,41.3,41.32,120759.0,31.4784,31.5239,31.2815,31.2967,120759.0
2016-11-02 11:05:00,41.31,41.55,41.21,41.55,129833.0,31.2891,31.4709,31.2133,31.4709,129833.0
2016-11-02 11:10:00,41.54,41.63,41.48,41.55,106976.0,31.4633,31.5315,31.4178,31.4709,106976.0
2016-11-02 11:15:00,41.54,41.57,41.43,41.44,80238.0,31.4633,31.486,31.38,31.3876,80238.0
2016-11-02 11:20:00,41.44,41.46,41.35,41.46,71959.0,31.3876,31.4027,31.3194,31.4027,71959.0
2016-11-02 11:25:00,41.47,41.51,41.39,41.39,80386.0,31.4103,31.4406,31.3497,31.3497,80386.0
2016-11-02 11:30:00,41.39,41.54,41.39,41.5,82664.0,31.3497,31.4633,31.3497,31.433,82664.0
2016-11-02 11:35:00,41.51,41.59,41.45,41.49,60572.0,31.4406,31.5012,31.3951,31.4254,60572.0
2016-11-02 11:40:00,41.49,41.53,41.42,41.48,38690.0,31.4254,31.4557,31.3724,31.4178,38690.0
2016-11-02 11:45:00,41.49,41.55,41.44,41.55,45596.0,31.4254,31.4709,31.3876,31.4709,45596.0
2016-11-02 11:50:00,41.55,41.56,41.42,41.43,39626.0,31.4709,31.4784,31.3724,31.38,39626.0
2016-11-02 11:55:00,41.41,41.45,41.32,41.37,42027.0,31.3648,31.3951,31.2967,31.3345,42027.0
2016-11-02 12:00:00,41.35,41.38,41.3,41.32,33907.0,31.3194,31.3421,31.2815,31.2967,33907.0
2016-11-02 12:05:00,41.33,41.46,41.28,41.43,82086.0,31.3042,31.4027,31.2664,31.38,82086.0
2016-11-02 12:10:00,41.43,41.52,41.43,41.51,46900.0,31.38,31.4481,31.38,31.4406,46900.0
2016-11-02 12:15:00,41.5,41.52,41.44,41.48,26005.0,31.433,31.4481,31.3876,31.4178,26005.0
2016-11-02 12:20:00,41.47,41.48,41.39,41.41,35709.0,31.4103,31.4178,31.3497,31.3648,35709.0
2016-11-02 12:25:00,41.42,41.5,41.4,41.48,33706.0,31.3724,31.433,31.3573,31.4178,33706.0
2016-11-02 12:30:00,41.48,41.5,41.38,41.39,39051.0,31.4178,31.433,31.3421,31.3497,39051.0
2016-11-02 12:35:00,41.4,41.44,41.38,41.41,45334.0,31.3573,31.3876,31.3421,31.3648,45334.0
2016-11-02 12:40:00,41.41,41.44,41.38,41.4,26441.0,31.3648,31.3876,31.3421,31.3573,26441.0
2016-11-02 12:45:00,41.39,41.41,41.36,41.36,33065.0,31.3497,31.3648,31.327,31.327,33065.0
2016-11-02 12:50:00,41.36,41.42,41.31,41.4,36679.0,31.327,31.3724,31.2891,31.3573,36679.0
2016-11-02 12:55:00,41.41,41.48,41.33,41.35,38461.0,31.3648,31.4178,31.3042,31.3194,38461.0
2016-11-02 13:00:00,41.35,41.45,41.35,41.44,66632.0,31.3194,31.3951,31.3194,31.3876,66632.0
2016-11-02 13:05:00,41.44,41.46,41.32,41.32,45468.0,31.3876,31.4027,31.2967,31.2967,45468.0
2016-11-02 13:10:00,41.31,41.31,41.2,41.25,50262.0,31.2891,31.2891,31.2058,31.2436,50262.0
2016-11-02 13:15:00,41.24,41.25,41.14,41.17,39400.0,31.2361,31.2436,31.1603,31.183,39400.0
2016-11-02 13:20:00,41.18,41.19,41.01,41.01,85363.0,31.1906,31.1982,31.0619,31.0619,85363.0
2016-11-02 13:25:00,41.01,41.01,40.92,41.0,91641.0,31.0619,31.0619,30.9937,31.0543,91641.0
2016-11-02 13:30:00,40.99,41.1,40.99,41.04,43519.0,31.0467,31.13,31.0467,31.0846,43519.0
2016-11-02 13:35:00,41.03,41.03,40.93,41.0,39395.0,31.077,31.077,31.0013,31.0543,39395.0
2016-11-02 13:40:00,41.0,41.01,40.96,41.0,41068.0,31.0543,31.0619,31.024,31.0543,41068.0
2016-11-02 13:45:00,41.0,41.01,40.9,40.93,41296.0,31.0543,31.0619,30.9785,31.0013,41296.0
2016-11-02 13:50:00,40.93,40.99,40.91,40.98,32874.0,31.0013,31.0467,30.9861,31.0391,32874.0
2016-11-02 13:55:00,40.98,41.13,40.98,41.13,40247.0,31.0391,31.1528,31.0391,31.1528,40247.0
2016-11-02 14:00:00,41.14,41.22,41.03,41.09,88216.0,31.1603,31.2209,31.077,31.1225,88216.0
2016-11-02 14:05:00,41.09,41.09,40.77,40.78,98628.0,31.1225,31.1225,30.8801,30.8877,98628.0
2016-11-02 14:10:00,40.77,40.89,40.7,40.88,151390.0,30.8801,30.971,30.8271,30.9634,151390.0
2016-11-02 14:15:00,40.88,41.1,40.85,41.04,103609.0,30.9634,31.13,30.9407,31.0846,103609.0
2016-11-02 14:20:00,41.05,41.18,40.97,41.11,69552.0,31.0922,31.1906,31.0316,31.1376,69552.0
2016-11-02 14:25:00,41.12,41.14,41.01,41.03,34763.0,31.1452,31.1603,31.0619,31.077,34763.0
2016-11-02 14:30:00,41.01,41.1,40.99,41.07,39438.0,31.0619,31.13,31.0467,31.1073,39438.0
2016-11-02 14:35:00,41.07,41.14,41.03,41.11,38495.0,31.1073,31.1603,31.077,31.1376,38495.0
2016-11-02 14:40:00,41.11,41.16,41.04,41.05,57053.0,31.1376,31.1755,31.0846,31.0922,57053.0
2016-11-02 14:45:00,41.06,41.09,40.98,41.08,58445.0,31.0997,31.1225,31.0391,31.1149,58445.0
2016-11-02 14:50:00,41.08,41.11,40.97,41.01,53039.0,31.1149,31.1376,31.0316,31.0619,53039.0
2016-11-02 14:55:00,40.99,41.09,40.96,41.0,67485.0,31.0467,31.1225,31.024,31.0543,67485.0
2016-11-02 15:00:00,40.99,41.04,40.98,41.03,71717.0,31.0467,31.0846,31.0391,31.077,71717.0
2016-11-02 15:05:00,41.03,41.11,41.0,41.11,60499.0,31.077,31.1376,31.0543,31.1376,60499.0
2016-11-02 15:10:00,41.1,41.13,41.04,41.06,46439.0,31.13,31.1528,31.0846,31.0997,46439.0
2016-11-02 15:15:00,41.06,41.06,40.99,41.03,46238.0,31.0997,31.0997,31.0467,31.077,46238.0
2016-11-02 15:20:00,41.04,41.08,40.99,41.07,58780.0,31.0846,31.1149,31.0467,31.1073,58780.0
2016-11-02 15:25:00,41.05,41.13,41.05,41.09,73899.0,31.0922,31.1528,31.0922,31.1225,73899.0
2016-11-02 15:30:00,41.09,41.09,41.05,41.06,74514.0,31.1225,31.1225,31.0922,31.0997,74514.0
2016-11-02 15:35:00,41.06,41.12,41.02,41.03,118211.0,31.0997,31.1452,31.0694,31.077,118211.0
2016-11-02 15:40:00,41.03,41.09,41.03,41.03,173763.0,31.077,31.1225,31.077,31.077,173763.0
2016-11-02 15:45:00,41.03,41.04,40.92,40.98,188175.0,31.077,31.0846,30.9937,31.0391,188175.0
2016-11-02 15:50:00,40.98,41.01,40.86,40.87,212168.0,31.0391,31.0619,30.9482,30.9558,212168.0
2016-11-02 15:55:00,40.86,41.03,40.81,41.0,835380.0,30.9482,31.077,30.9104,31.0543,835380.0
2016-11-03 09:30:00,41.21,41.26,40.97,41.11,53454.0,31.2133,31.2512,31.0316,31.1376,53454.0
2016-11-03 09:35:00,41.18,41.39,41.14,41.3,33488.0,31.1906,31.3497,31.1603,31.2815,33488.0
2016-11-03 09:40:00,41.26,41.46,41.26,41.41,52606.0,31.2512,31.4027,31.2512,31.3648,52606.0
2016-11-03 09:45:00,41.42,41.46,41.11,41.18,43096.0,31.3724,31.4027,31.1376,31.1906,43096.0
2016-11-03 09:50:00,41.16,41.19,41.02,41.02,59890.0,31.1755,31.1982,31.0694,31.0694,59890.0
2016-11-03 09:55:00,41.0,41.14,40.95,41.11,23853.0,31.0543,31.1603,31.0164,31.1376,23853.0
2016-11-03 10:00:00,41.11,41.19,40.98,41.05,42703.0,31.1376,31.1982,31.0391,31.0922,42703.0
2016-11-03 10:05:00,41.04,41.24,41.02,41.23,25254.0,31.0846,31.2361,31.0694,31.2285,25254.0
2016-11-03 10:10:00,41.24,41.24,41.11,41.21,23344.0,31.2361,31.2361,31.1376,31.2133,23344.0
2016-11-03 10:15:00,41.19,41.19,41.03,41.06,26193.0,31.1982,31.1982,31.077,31.0997,26193.0
2016-11-03 10:20:00,41.05,41.2,41.05,41.15,33379.0,31.0922,31.2058,31.0922,31.1679,33379.0
2016-11-03 10:25:00,41.12,41.16,41.01,41.01,22891.0,31.1452,31.1755,31.0619,31.0619,22891.0
2016-11-03 10:30:00,41.01,41.04,40.84,41.01,37014.0,31.0619,31.0846,30.9331,31.0619,37014.0
2016-11-03 10:35:00,41.04,41.12,41.01,41.02,34108.0,31.0846,31.1452,31.0619,31.0694,34108.0
2016-11-03 10:40:00,41.01,41.13,40.99,41.03,26520.0,31.0619,31.1528,31.0467,31.077,26520.0
2016-11-03 10:45:00,41.0,41.2,41.0,41.19,47710.0,31.0543,31.2058,31.0543,31.1982,47710.0
2016-11-03 10:50:00,41.19,41.2,41.01,41.08,32893.0,31.1982,31.2058,31.0619,31.1149,32893.0
2016-11-03 10:55:00,41.1,41.12,41.01,41.02,46760.0,31.13,31.1452,31.0619,31.0694,46760.0
2016-11-03 11:00:00,41.01,41.01,40.88,40.91,68079.0,31.0619,31.0619,30.9634,30.9861,68079.0
2016-11-03 11:05:00,40.9,40.97,40.85,40.95,42769.0,30.9785,31.0316,30.9407,31.0164,42769.0
2016-11-03 11:10:00,40.94,40.99,40.9,40.97,165845.0,31.0088,31.0467,30.9785,31.0316,165845.0
2016-11-03 11:15:00,40.96,40.99,40.86,40.98,29178.0,31.024,31.0467,30.9482,31.0391,29178.0
2016-11-03 11:20:00,40.98,40.98,40.85,40.88,40605.0,31.0391,31.0391,30.9407,30.9634,40605.0
2016-11-03 11:25:00,40.87,40.97,40.87,40.91,28468.0,30.9558,31.0316,30.9558,30.9861,28468.0
2016-11-03 11:30:00,40.91,40.98,40.88,40.94,17532.0,30.9861,31.0391,30.9634,31.0088,17532.0
2016-11-03 11:35:00,40.95,40.97,40.88,40.9,18728.0,31.0164,31.0316,30.9634,30.9785,18728.0
2016-11-03 11:40:00,40.9,40.91,40.77,40.8,40647.0,30.9785,30.9861,30.8801,30.9028,40647.0
2016-11-03 11:45:00,40.8,40.81,40.62,40.76,26601.0,30.9028,30.9104,30.7665,30.8725,26601.0
2016-11-03 11:50:00,40.78,40.78,40.7,40.71,27018.0,30.8877,30.8877,30.8271,30.8346,27018.0
2016-11-03 11:55:00,40.72,40.76,40.64,40.68,47293.0,30.8422,30.8725,30.7816,30.8119,47293.0
2016-11-03 12:00:00,40.68,40.71,40.61,40.65,19263.0,30.8119,30.8346,30.7589,30.7892,19263.0
2016-11-03 12:05:00,40.65,40.69,40.61,40.66,27436.0,30.7892,30.8195,30.7589,30.7968,27436.0
2016-11-03 12:10:00,40.66,40.66,40.46,40.48,63410.0,30.7968,30.7968,30.6453,30.6604,63410.0
2016-11-03 12:15:00,40.49,40.5,40.43,40.46,28756.0,30.668,30.6756,30.6226,30.6453,28756.0
2016-11-03 12:20:00,40.45,40.46,40.34,40.4,41155.0,30.6377,30.6453,30.5544,30.5998,41155.0
2016-11-03 12:25:00,40.4,40.46,40.39,40.42,36067.0,30.5998,30.6453,30.5923,30.615,36067.0
2016-11-03 12:30:00,40.42,40.44,40.37,40.41,23985.0,30.615,30.6301,30.5771,30.6074,23985.0
2016-11-03 12:35:00,40.4,40.4,40.22,40.22,52990.0,30.5998,30.5998,30.4635,30.4635,52990.0
2016-11-03 12:40:00,40.22,40.27,40.12,40.16,98158.0,30.4635,30.5014,30.3878,30.4181,98158.0
2016-11-03 12:45:00,40.15,40.16,40.01,40.07,88588.0,30.4105,30.4181,30.3044,30.3499,88588.0
2016-11-03 12:50:00,40.07,40.16,40.04,40.11,148348.0,30.3499,30.4181,30.3272,30.3802,148348.0
2016-11-03 12:55:00,40.11,40.16,40.04,40.14,77376.0,30.3802,30.4181,30.3272,30.4029,77376.0
2016-11-03 13:00:00,40.15,40.35,40.12,40.34,46260.0,30.4105,30.562,30.3878,30.5544,46260.0
2016-11-03 13:05:00,40.35,40.45,40.33,40.45,44339.0,30.562,30.6377,30.5468,30.6377,44339.0
2016-11-03 13:10:00,40.45,40.52,40.4,40.41,76628.0,30.6377,30.6907,30.5998,30.6074,76628.0
2016-11-03 13:15:00,40.4,40.4,40.32,40.35,20638.0,30.5998,30.5998,30.5392,30.562,20638.0
2016-11-03 13:20:00,40.36,40.45,40.34,40.42,21293.0,30.5695,30.6377,30.5544,30.615,21293.0
2016-11-03 13:25:00,40.43,40.56,40.43,40.56,31872.0,30.6226,30.721,30.6226,30.721,31872.0
2016-11-03 13:30:00,40.55,40.6,40.53,40.58,27667.0,30.7134,30.7513,30.6983,30.7362,27667.0
2016-11-03 13:35:00,40.59,40.74,40.58,40.73,60604.0,30.7437,30.8574,30.7362,30.8498,60604.0
2016-11-03 13:40:00,40.73,40.77,40.7,40.73,40759.0,30.8498,30.8801,30.8271,30.8498,40759.0
2016-11-03 13:45:00,40.74,40.8,40.72,40.77,23555.0,30.8574,30.9028,30.8422,30.8801,23555.0
2016-11-03 13:50:00,40.76,40.88,40.68,40.84,42096.0,30.8725,30.9634,30.8119,30.9331,42096.0
2016-11-03 13:55:00,40.85,40.86,40.75,40.82,34318.0,30.9407,30.9482,30.8649,30.918,34318.0
2016-11-03 14:00:00,40.83,40.84,40.73,40.84,29463.0,30.9255,30.9331,30.8498,30.9331,29463.0
2016-11-03 14:05:00,40.84,41.04,40.81,41.01,99046.0,30.9331,31.0846,30.9104,31.0619,99046.0
2016-11-03 14:10:00,41.02,41.24,40.98,41.11,166265.0,31.0694,31.2361,31.0391,31.1376,166265.0
2016-11-03 14:15:00,41.09,41.1,41.0,41.02,64465.0,31.1225,31.13,31.0543,31.0694,64465.0
2016-11-03 14:20:00,41.02,41.17,41.0,41.15,50444.0,31.0694,31.183,31.0543,31.1679,50444.0
2016-11-03 14:25:00,41.15,41.15,40.99,41.04,37904.0,31.1679,31.1679,31.0467,31.0846,37904.0
2016-11-03 14:30:00,41.04,41.04,40.91,40.91,29316.0,31.0846,31.0846,30.9861,30.9861,29316.0
2016-11-03 14:35:00,40.92,40.98,40.89,40.92,26525.0,30.9937,31.0391,30.971,30.9937,26525.0
2016-11-03 14:40:00,40.91,40.98,40.87,40.97,26010.0,30.9861,31.0391,30.9558,31.0316,26010.0
2016-11-03 14:45:00,40.95,41.01,40.93,40.99,44079.0,31.0164,31.0619,31.0013,31.0467,44079.0
2016-11-03 14:50:00,40.99,41.0,40.95,40.99,35952.0,31.0467,31.0543,31.0164,31.0467,35952.0
2016-11-03 14:55:00,40.99,41.01,40.93,41.01,29060.0,31.0467,31.0619,31.0013,31.0619,29060.0
2016-11-03 15:00:00,41.01,41.01,40.97,40.98,28394.0,31.0619,31.0619,31.0316,31.0391,28394.0
2016-11-03 15:05:00,40.98,41.03,40.97,40.99,43319.0,31.0391,31.077,31.0316,31.0467,43319.0
2016-11-03 15:10:00,40.98,41.08,40.98,41.08,44717.0,31.0391,31.1149,31.0391,31.1149,44717.0
2016-11-03 15:15:00,41.09,41.14,41.05,41.08,98148.0,31.1225,31.1603,31.0922,31.1149,98148.0
2016-11-03 15:20:00,41.08,41.1,41.03,41.04,34875.0,31.1149,31.13,31.077,31.0846,34875.0
2016-11-03 15:25:00,41.04,41.12,41.03,41.1,49614.0,31.0846,31.1452,31.077,31.13,49614.0
2016-11-03 15:30:00,41.1,41.11,40.99,40.99,73444.0,31.13,31.1376,31.0467,31.0467,73444.0
2016-11-03 15:35:00,41.0,41.06,40.97,41.02,75097.0,31.0543,31.0997,31.0316,31.0694,75097.0
2016-11-03 15:40:00,41.0,41.02,40.96,41.01,139874.0,31.0543,31.0694,31.024,31.0619,139874.0
2016-11-03 15:45:00,41.01,41.14,41.0,41.07,180569.0,31.0619,31.1603,31.0543,31.1073,180569.0
2016-11-03 15:50:00,41.07,41.17,41.05,41.17,138581.0,31.1073,31.183,31.0922,31.183,138581.0
2016-11-03 15:55:00,41.16,41.21,41.13,41.18,287875.0,31.1755,31.2133,31.1528,31.1906,287875.0
2016-11-04 09:30:00,41.0,41.16,40.93,41.05,52594.0,31.0543,31.1755,31.0013,31.0922,52594.0
2016-11-04 09:35:00,41.04,41.39,40.97,41.33,30402.0,31.0846,31.3497,31.0316,31.3042,30402.0
2016-11-04 09:40:00,41.34,41.56,41.27,41.34,43255.0,31.3118,31.4784,31.2588,31.3118,43255.0
2016-11-04 09:45:00,41.29,41.31,41.14,41.16,26131.0,31.2739,31.2891,31.1603,31.1755,26131.0
2016-11-04 09:50:00,41.16,41.26,41.06,41.17,27905.0,31.1755,31.2512,31.0997,31.183,27905.0
2016-11-04 09:55:00,41.17,41.18,40.94,41.02,74428.0,31.183,31.1906,31.0088,31.0694,74428.0
2016-11-04 10:00:00,41.03,41.33,40.99,41.25,37450.0,31.077,31.3042,31.0467,31.2436,37450.0
2016-11-04 10:05:00,41.25,41.32,41.18,41.18,11902.0,31.2436,31.2967,31.1906,31.1906,11902.0
2016-11-04 10:10:00,41.2,41.2,40.99,41.0,38006.0,31.2058,31.2058,31.0467,31.0543,38006.0
2016-11-04 10:15:00,41.0,41.06,40.96,41.03,118779.0,31.0543,31.0997,31.024,31.077,118779.0
2016-11-04 10:20:00,41.05,41.11,41.0,41.05,27924.0,31.0922,31.1376,31.0543,31.0922,27924.0
2016-11-04 10:25:00,41.06,41.16,40.96,41.13,19740.0,31.0997,31.1755,31.024,31.1528,19740.0
2016-11-04 10:30:00,41.12,41.4,41.05,41.34,47727.0,31.1452,31.3573,31.0922,31.3118,47727.0
2016-11-04 10:35:00,41.33,41.45,41.27,41.45,14625.0,31.3042,31.3951,31.2588,31.3951,14625.0
2016-11-04 10:40:00,41.44,41.51,41.4,41.45,35915.0,31.3876,31.4406,31.3573,31.3951,35915.0
2016-11-04 10:45:00,41.46,41.47,41.28,41.29,27400.0,31.4027,31.4103,31.2664,31.2739,27400.0
2016-11-04 10:50:00,41.29,41.41,41.29,41.35,24587.0,31.2739,31.3648,31.2739,31.3194,24587.0
2016-11-04 10:55:00,41.38,41.55,41.32,41.48,39154.0,31.3421,31.4709,31.2967,31.4178,39154.0
2016-11-04 11:00:00,41.48,41.58,41.44,41.53,61321.0,31.4178,31.4936,31.3876,31.4557,61321.0
2016-11-04 11:05:00,41.54,41.61,41.49,41.54,29465.0,31.4633,31.5163,31.4254,31.4633,29465.0
2016-11-04 11:10:00,41.53,41.65,41.5,41.61,33348.0,31.4557,31.5466,31.433,31.5163,33348.0
2016-11-04 11:15:00,41.64,41.67,41.55,41.58,26406.0,31.539,31.5618,31.4709,31.4936,26406.0
2016-11-04 11:20:00,41.58,41.62,41.53,41.57,13998.0,31.4936,31.5239,31.4557,31.486,13998.0
2016-11-04 11:25:00,41.56,41.57,41.49,41.5,19855.0,31.4784,31.486,31.4254,31.433,19855.0
2016-11-04 11:30:00,41.5,41.5,41.29,41.38,20187.0,31.433,31.433,31.2739,31.3421,20187.0
2016-11-04 11:35:00,41.37,41.4,41.21,41.3,23996.0,31.3345,31.3573,31.2133,31.2815,23996.0
2016-11-04 11:40:00,41.31,41.34,41.26,41.3,18611.0,31.2891,31.3118,31.2512,31.2815,18611.0
2016-11-04 11:45:00,41.32,41.38,41.25,41.38,33307.0,31.2967,31.3421,31.2436,31.3421,33307.0
2016-11-04 11:50:00,41.37,41.42,41.35,41.42,23377.0,31.3345,31.3724,31.3194,31.3724,23377.0
2016-11-04 11:55:00,41.42,41.42,41.25,41.32,20087.0,31.3724,31.3724,31.2436,31.2967,20087.0
2016-11-04 12:00:00,41.32,41.35,41.31,41.33,10365.0,31.2967,31.3194,31.2891,31.3042,10365.0
2016-11-04 12:05:00,41.32,41.46,41.31,41.45,13196.0,31.2967,31.4027,31.2891,31.3951,13196.0
2016-11-04 12:10:00,41.45,41.61,41.37,41.6,29013.0,31.3951,31.5163,31.3345,31.5087,29013.0
2016-11-04 12:15:00,41.6,41.75,41.6,41.72,40463.0,31.5087,31.6224,31.5087,31.5996,40463.0
2016-11-04 12:20:00,41.71,41.72,41.61,41.64,17665.0,31.5921,31.5996,31.5163,31.539,17665.0
2016-11-04 12:25:00,41.64,41.71,41.62,41.71,13838.0,31.539,31.5921,31.5239,31.5921,13838.0
2016-11-04 12:30:00,41.72,41.73,41.64,41.66,19714.0,31.5996,31.6072,31.539,31.5542,19714.0
2016-11-04 12:35:00,41.65,41.65,41.57,41.62,12601.0,31.5466,31.5466,31.486,31.5239,12601.0
2016-11-04 12:40:00,41.61,41.67,41.56,41.63,21937.0,31.5163,31.5618,31.4784,31.5315,21937.0
2016-11-04 12:45:00,41.63,41.71,41.62,41.68,22122.0,31.5315,31.5921,31.5239,31.5693,22122.0
2016-11-04 12:50:00,41.67,41.72,41.64,41.65,16104.0,31.5618,31.5996,31.539,31.5466,16104.0
2016-11-04 12:55:00,41.65,41.69,41.64,41.66,13715.0,31.5466,31.5769,31.539,31.5542,13715.0
2016-11-04 13:00:00,41.66,41.7,41.63,41.68,15591.0,31.5542,31.5845,31.5315,31.5693,15591.0
2016-11-04 13:05:00,41.69,41.75,41.69,41.72,24297.0,31.5769,31.6224,31.5769,31.5996,24297.0
2016-11-04 13:10:00,41.72,41.77,41.67,41.73,32489.0,31.5996,31.6375,31.5618,31.6072,32489.0
2016-11-04 13:15:00,41.72,41.75,41.69,41.73,24534.0,31.5996,31.6224,31.5769,31.6072,24534.0
2016-11-04 13:20:00,41.72,41.73,41.58,41.58,23443.0,31.5996,31.6072,31.4936,31.4936,23443.0
2016-11-04 13:25:00,41.58,41.62,41.51,41.51,20391.0,31.4936,31.5239,31.4406,31.4406,20391.0
2016-11-04 13:30:00,41.51,41.54,41.5,41.53,18281.0,31.4406,31.4633,31.433,31.4557,18281.0
2016-11-04 13:35:00,41.52,41.57,41.51,41.55,26728.0,31.4481,31.486,31.4406,31.4709,26728.0
2016-11-04 13:40:00,41.55,41.62,41.55,41.59,19918.0,31.4709,31.5239,31.4709,31.5012,19918.0
2016-11-04 13:45:00,41.59,41.6,41.52,41.56,14269.0,31.5012,31.5087,31.4481,31.4784,14269.0
2016-11-04 13:50:00,41.56,41.61,41.55,41.56,22546.0,31.4784,31.5163,31.4709,31.4784,22546.0
2016-11-04 13:55:00,41.56,41.59,41.53,41.56,45231.0,31.4784,31.5012,31.4557,31.4784,45231.0
2016-11-04 14:00:00,41.55,41.56,41.49,41.52,34220.0,31.4709,31.4784,31.4254,31.4481,34220.0
2016-11-04 14:05:00,41.51,41.51,41.41,41.41,33461.0,31.4406,31.4406,31.3648,31.3648,33461.0
2016-11-04 14:10:00,41.41,41.45,41.39,41.45,30510.0,31.3648,31.3951,31.3497,31.3951,30510.0
2016-11-04 14:15:00,41.46,41.5,41.45,41.47,25406.0,31.4027,31.433,31.3951,31.4103,25406.0
2016-11-04 14:20:00,41.46,41.46,41.37,41.38,21459.0,31.4027,31.4027,31.3345,31.3421,21459.0
2016-11-04 14:25:00,41.38,41.39,41.32,41.35,34903.0,31.3421,31.3497,31.2967,31.3194,34903.0
2016-11-04 14:30:00,41.36,41.4,41.3,41.4,23962.0,31.327,31.3573,31.2815,31.3573,23962.0
2016-11-04 14:35:00,41.39,41.39,41.32,41.33,18650.0,31.3497,31.3497,31.2967,31.3042,18650.0
2016-11-04 14:40:00,41.33,41.38,41.32,41.33,21192.0,31.3042,31.3421,31.2967,31.3042,21192.0
2016-11-04 14:45:00,41.33,41.37,41.26,41.27,27263.0,31.3042,31.3345,31.2512,31.2588,27263.0
2016-11-04 14:50:00,41.27,41.36,41.26,41.3,25076.0,31.2588,31.327,31.2512,31.2815,25076.0
2016-11-04 14:55:00,41.3,41.37,41.28,41.3,27367.0,31.2815,31.3345,31.2664,31.2815,27367.0
2016-11-04 15:00:00,41.3,41.3,41.25,41.26,27800.0,31.2815,31.2815,31.2436,31.2512,27800.0
2016-11-04 15:05:00,41.27,41.28,41.21,41.22,23346.0,31.2588,31.2664,31.2133,31.2209,23346.0
2016-11-04 15:10:00,41.21,41.32,41.2,41.27,26302.0,31.2133,31.2967,31.2058,31.2588,26302.0
2016-11-04 15:15:00,41.28,41.38,41.26,41.33,35110.0,31.2664,31.3421,31.2512,31.3042,35110.0
2016-11-04 15:20:00,41.33,41.34,41.29,41.33,32808.0,31.3042,31.3118,31.2739,31.3042,32808.0
2016-11-04 15:25:00,41.32,41.38,41.3,41.33,42189.0,31.2967,31.3421,31.2815,31.3042,42189.0
2016-11-04 15:30:00,41.34,41.35,41.29,41.3,61355.0,31.3118,31.3194,31.2739,31.2815,61355.0
2016-11-04 15:35:00,41.29,41.32,41.23,41.3,73309.0,31.2739,31.2967,31.2285,31.2815,73309.0
2016-11-04 15:40:00,41.31,41.33,41.25,41.28,59284.0,31.2891,31.3042,31.2436,31.2664,59284.0
2016-11-04 15:45:00,41.27,41.28,41.18,41.24,111378.0,31.2588,31.2664,31.1906,31.2361,111378.0
2016-11-04 15:50:00,41.24,41.24,41.15,41.17,90567.0,31.2361,31.2361,31.1679,31.183,90567.0
2016-11-04 15:55:00,41.18,41.26,41.17,41.24,235875.0,31.1906,31.2512,31.183,31.2361,235875.0
2016-11-07 09:30:00,41.98,42.14,41.82,41.97,139503.0,31.7966,31.9177,31.6754,31.789,139503.0
2016-11-07 09:35:00,41.96,42.19,41.86,42.17,57557.0,31.7814,31.9556,31.7057,31.9405,57557.0
2016-11-07 09:40:00,42.17,42.33,42.17,42.17,53583.0,31.9405,32.0617,31.9405,31.9405,53583.0
2016-11-07 09:45:00,42.19,42.27,41.93,41.95,47749.0,31.9556,32.0162,31.7587,31.7738,47749.0
2016-11-07 09:50:00,41.94,42.13,41.83,42.11,76761.0,31.7663,31.9102,31.6829,31.895,76761.0
2016-11-07 09:55:00,42.11,42.12,41.94,41.94,110960.0,31.895,31.9026,31.7663,31.7663,110960.0
2016-11-07 10:00:00,41.94,42.11,41.94,42.04,66707.0,31.7663,31.895,31.7663,31.842,66707.0
2016-11-07 10:05:00,42.04,42.19,42.04,42.15,49923.0,31.842,31.9556,31.842,31.9253,49923.0
2016-11-07 10:10:00,42.15,42.18,42.08,42.13,47780.0,31.9253,31.948,31.8723,31.9102,47780.0
2016-11-07 10:15:00,42.12,42.14,42.04,42.08,64231.0,31.9026,31.9177,31.842,31.8723,64231.0
2016-11-07 10:20:00,42.09,42.1,42.02,42.07,44448.0,31.8799,31.8875,31.8269,31.8647,44448.0
2016-11-07 10:25:00,42.06,42.1,42.0,42.05,30016.0,31.8572,31.8875,31.8117,31.8496,30016.0
2016-11-07 10:30:00,42.04,42.2,42.04,42.17,61144.0,31.842,31.9632,31.842,31.9405,61144.0
2016-11-07 10:35:00,42.17,42.22,42.1,42.22,60751.0,31.9405,31.9783,31.8875,31.9783,60751.0
2016-11-07 10:40:00,42.22,42.27,42.1,42.13,59370.0,31.9783,32.0162,31.8875,31.9102,59370.0
2016-11-07 10:45:00,42.14,42.23,42.12,42.19,31114.0,31.9177,31.9859,31.9026,31.9556,31114.0
2016-11-07 10:50:00,42.18,42.27,42.15,42.19,47555.0,31.948,32.0162,31.9253,31.9556,47555.0
2016-11-07 10:55:00,42.19,42.37,42.16,42.35,68931.0,31.9556,32.092,31.9329,32.0768,68931.0
2016-11-07 11:00:00,42.35,42.42,42.31,42.31,55080.0,32.0768,32.1298,32.0465,32.0465,55080.0
2016-11-07 11:05:00,42.31,42.42,42.28,42.4,54453.0,32.0465,32.1298,32.0238,32.1147,54453.0
2016-11-07 11:10:00,42.39,42.49,42.37,42.41,44822.0,32.1071,32.1828,32.092,32.1223,44822.0
2016-11-07 11:15:00,42.4,42.47,42.33,42.42,45750.0,32.1147,32.1677,32.0617,32.1298,45750.0
2016-11-07 11:20:00,42.42,42.47,42.39,42.39,35911.0,32.1298,32.1677,32.1071,32.1071,35911.0
2016-11-07 11:25:00,42.39,42.47,42.36,42.46,42564.0,32.1071,32.1677,32.0844,32.1601,42564.0
2016-11-07 11:30:00,42.47,42.49,42.43,42.46,44387.0,32.1677,32.1828,32.1374,32.1601,44387.0
2016-11-07 11:35:00,42.46,42.5,42.42,42.46,28600.0,32.1601,32.1904,32.1298,32.1601,28600.0
2016-11-07 11:40:00,42.45,42.49,42.43,42.46,33094.0,32.1525,32.1828,32.1374,32.1601,33094.0
2016-11-07 11:45:00,42.47,42.5,42.44,42.47,35406.0,32.1677,32.1904,32.145,32.1677,35406.0
2016-11-07 11:50:00,42.47,42.48,42.41,42.44,27201.0,32.1677,32.1753,32.1223,32.145,27201.0
2016-11-07 11:55:00,42.43,42.47,42.41,42.42,33489.0,32.1374,32.1677,32.1223,32.1298,33489.0
2016-11-07 12:00:00,42.43,42.45,42.34,42.34,51988.0,32.1374,32.1525,32.0692,32.0692,51988.0
2016-11-07 12:05:00,42.34,42.37,42.28,42.29,40307.0,32.0692,32.092,32.0238,32.0314,40307.0
2016-11-07 12:10:00,42.29,42.32,42.25,42.32,22764.0,32.0314,32.0541,32.0011,32.0541,22764.0
2016-11-07 12:15:00,42.32,42.37,42.31,42.35,26316.0,32.0541,32.092,32.0465,32.0768,26316.0
2016-11-07 12:20:00,42.35,42.39,42.34,42.39,26227.0,32.0768,32.1071,32.0692,32.1071,26227.0
2016-11-07 12:25:00,42.39,42.39,42.33,42.34,22060.0,32.1071,32.1071,32.0617,32.0692,22060.0
2016-11-07 12:30:00,42.34,42.37,42.33,42.34,22391.0,32.0692,32.092,32.0617,32.0692,22391.0
2016-11-07 12:35:00,42.35,42.38,42.32,42.33,24394.0,32.0768,32.0995,32.0541,32.0617,24394.0
2016-11-07 12:40:00,42.32,42.33,42.27,42.28,24093.0,32.0541,32.0617,32.0162,32.0238,24093.0
2016-11-07 12:45:00,42.28,42.3,42.23,42.25,21172.0,32.0238,32.0389,31.9859,32.0011,21172.0
2016-11-07 12:50:00,42.25,42.3,42.24,42.27,23436.0,32.0011,32.0389,31.9935,32.0162,23436.0
2016-11-07 12:55:00,42.27,42.28,42.21,42.23,28648.0,32.0162,32.0238,31.9708,31.9859,28648.0
2016-11-07 13:00:00,42.23,42.23,42.17,42.22,29794.0,31.9859,31.9859,31.9405,31.9783,29794.0
2016-11-07 13:05:00,42.23,42.23,42.16,42.19,25387.0,31.9859,31.9859,31.9329,31.9556,25387.0
2016-11-07 13:10:00,42.19,42.19,42.15,42.17,30420.0,31.9556,31.9556,31.9253,31.9405,30420.0
2016-11-07 13:15:00,42.18,42.23,42.16,42.21,36039.0,31.948,31.9859,31.9329,31.9708,36039.0
2016-11-07 13:20:00,42.21,42.22,42.17,42.22,18521.0,31.9708,31.9783,31.9405,31.9783,18521.0
2016-11-07 13:25:00,42.23,42.25,42.16,42.17,26487.0,31.9859,32.0011,31.9329,31.9405,26487.0
2016-11-07 13:30:00,42.18,42.26,42.18,42.21,23333.0,31.948,32.0086,31.948,31.9708,23333.0
2016-11-07 13:35:00,42.21,42.28,42.2,42.24,29223.0,31.9708,32.0238,31.9632,31.9935,29223.0
2016-11-07 13:40:00,42.25,42.26,42.21,42.25,29505.0,32.0011,32.0086,31.9708,32.0011,29505.0
2016-11-07 13:45:00,42.25,42.33,42.24,42.28,31402.0,32.0011,32.0617,31.9935,32.0238,31402.0
2016-11-07 13:50:00,42.28,42.36,42.27,42.34,32370.0,32.0238,32.0844,32.0162,32.0692,32370.0
2016-11-07 13:55:00,42.34,42.36,42.29,42.32,33920.0,32.0692,32.0844,32.0314,32.0541,33920.0
2016-11-07 14:00:00,42.32,42.34,42.28,42.31,28029.0,32.0541,32.0692,32.0238,32.0465,28029.0
2016-11-07 14:05:00,42.32,42.32,42.15,42.18,59656.0,32.0541,32.0541,31.9253,31.948,59656.0
2016-11-07 14:10:00,42.18,42.2,42.14,42.18,64589.0,31.948,31.9632,31.9177,31.948,64589.0
2016-11-07 14:15:00,42.19,42.22,42.15,42.18,71838.0,31.9556,31.9783,31.9253,31.948,71838.0
2016-11-07 14:20:00,42.18,42.24,42.16,42.22,34228.0,31.948,31.9935,31.9329,31.9783,34228.0
2016-11-07 14:25:00,42.22,42.27,42.2,42.26,45300.0,31.9783,32.0162,31.9632,32.0086,45300.0
2016-11-07 14:30:00,42.26,42.3,42.23,42.24,34415.0,32.0086,32.0389,31.9859,31.9935,34415.0
2016-11-07 14:35:00,42.24,42.31,42.22,42.31,35065.0,31.9935,32.0465,31.9783,32.0465,35065.0
2016-11-07 14:40:00,42.32,42.33,42.23,42.25,35034.0,32.0541,32.0617,31.9859,32.0011,35034.0
2016-11-07 14:45:00,42.25,42.25,42.15,42.17,36382.0,32.0011,32.0011,31.9253,31.9405,36382.0
2016-11-07 14:50:00,42.17,42.2,42.15,42.18,35306.0,31.9405,31.9632,31.9253,31.948,35306.0
2016-11-07 14:55:00,42.19,42.21,42.16,42.2,44181.0,31.9556,31.9708,31.9329,31.9632,44181.0
2016-11-07 15:00:00,42.21,42.23,42.18,42.21,44426.0,31.9708,31.9859,31.948,31.9708,44426.0
2016-11-07 15:05:00,42.21,42.24,42.21,42.22,47639.0,31.9708,31.9935,31.9708,31.9783,47639.0
2016-11-07 15:10:00,42.22,42.22,42.18,42.2,88870.0,31.9783,31.9783,31.948,31.9632,88870.0
2016-11-07 15:15:00,42.2,42.24,42.17,42.2,47718.0,31.9632,31.9935,31.9405,31.9632,47718.0
2016-11-07 15:20:00,42.21,42.26,42.17,42.26,52310.0,31.9708,32.0086,31.9405,32.0086,52310.0
2016-11-07 15:25:00,42.26,42.31,42.26,42.29,73959.0,32.0086,32.0465,32.0086,32.0314,73959.0
2016-11-07 15:30:00,42.29,42.36,42.28,42.3,160348.0,32.0314,32.0844,32.0238,32.0389,160348.0
2016-11-07 15:35:00,42.3,42.35,42.25,42.35,166219.0,32.0389,32.0768,32.0011,32.0768,166219.0
2016-11-07 15:40:00,42.34,42.46,42.34,42.41,193752.0,32.0692,32.1601,32.0692,32.1223,193752.0
2016-11-07 15:45:00,42.41,42.5,42.39,42.49,193555.0,32.1223,32.1904,32.1071,32.1828,193555.0
2016-11-07 15:50:00,42.48,42.57,42.46,42.53,305114.0,32.1753,32.2434,32.1601,32.2131,305114.0
2016-11-07 15:55:00,42.53,42.62,42.5,42.59,556518.0,32.2131,32.2813,32.1904,32.2586,556518.0
2016-11-08 09:30:00,42.53,42.54,42.1,42.16,157545.0,32.2131,32.2207,31.8875,31.9329,157545.0
2016-11-08 09:35:00,42.18,42.44,42.06,42.44,85455.0,31.948,32.145,31.8572,32.145,85455.0
2016-11-08 09:40:00,42.44,42.44,42.15,42.15,60235.0,32.145,32.145,31.9253,31.9253,60235.0
2016-11-08 09:45:00,42.16,42.19,41.89,41.94,33406.0,31.9329,31.9556,31.7284,31.7663,33406.0
2016-11-08 09:50:00,41.94,42.03,41.93,41.99,21847.0,31.7663,31.8344,31.7587,31.8041,21847.0
2016-11-08 09:55:00,41.98,42.07,41.95,42.06,51776.0,31.7966,31.8647,31.7738,31.8572,51776.0
2016-11-08 10:00:00,42.07,42.1,41.99,42.08,57756.0,31.8647,31.8875,31.8041,31.8723,57756.0
2016-11-08 10:05:00,42.09,42.11,41.97,41.98,49849.0,31.8799,31.895,31.789,31.7966,49849.0
2016-11-08 10:10:00,41.98,42.02,41.9,41.96,41422.0,31.7966,31.8269,31.736,31.7814,41422.0
2016-11-08 10:15:00,41.95,42.08,41.95,42.05,77059.0,31.7738,31.8723,31.7738,31.8496,77059.0
2016-11-08 10:20:00,42.05,42.05,41.98,41.98,32189.0,31.8496,31.8496,31.7966,31.7966,32189.0
2016-11-08 10:25:00,41.98,42.07,41.98,42.03,61205.0,31.7966,31.8647,31.7966,31.8344,61205.0
2016-11-08 10:30:00,42.02,42.05,41.98,41.98,64175.0,31.8269,31.8496,31.7966,31.7966,64175.0
2016-11-08 10:35:00,41.99,42.01,41.92,42.0,23705.0,31.8041,31.8193,31.7511,31.8117,23705.0
2016-11-08 10:40:00,42.0,42.0,41.9,41.97,35019.0,31.8117,31.8117,31.736,31.789,35019.0
2016-11-08 10:45:00,41.98,42.16,41.97,42.15,128087.0,31.7966,31.9329,31.789,31.9253,128087.0
2016-11-08 10:50:00,42.15,42.27,42.14,42.19,20521.0,31.9253,32.0162,31.9177,31.9556,20521.0
2016-11-08 10:55:00,42.17,42.22,42.12,42.2,23852.0,31.9405,31.9783,31.9026,31.9632,23852.0
2016-11-08 11:00:00,42.2,42.3,42.18,42.28,28311.0,31.9632,32.0389,31.948,32.0238,28311.0
2016-11-08 11:05:00,42.28,42.3,42.27,42.27,31984.0,32.0238,32.0389,32.0162,32.0162,31984.0
2016-11-08 11:10:00,42.27,42.3,42.25,42.3,64184.0,32.0162,32.0389,32.0011,32.0389,64184.0
2016-11-08 11:15:00,42.3,42.36,42.27,42.34,106410.0,32.0389,32.0844,32.0162,32.0692,106410.0
2016-11-08 11:20:00,42.33,42.51,42.33,42.41,84221.0,32.0617,32.198,32.0617,32.1223,84221.0
2016-11-08 11:25:00,42.42,42.42,42.23,42.27,21265.0,32.1298,32.1298,31.9859,32.0162,21265.0
2016-11-08 11:30:00,42.27,42.42,42.25,42.39,30784.0,32.0162,32.1298,32.0011,32.1071,30784.0
2016-11-08 11:35:00,42.41,42.41,42.33,42.33,21447.0,32.1223,32.1223,32.0617,32.0617,21447.0
2016-11-08 11:40:00,42.32,42.33,42.25,42.26,22727.0,32.0541,32.0617,32.0011,32.0086,22727.0
2016-11-08 11:45:00,42.26,42.32,42.18,42.2,64628.0,32.0086,32.0541,31.948,31.9632,64628.0
2016-11-08 11:50:00,42.2,42.21,42.06,42.1,37656.0,31.9632,31.9708,31.8572,31.8875,37656.0
2016-11-08 11:55:00,42.1,42.12,42.05,42.09,38608.0,31.8875,31.9026,31.8496,31.8799,38608.0
2016-11-08 12:00:00,42.08,42.17,42.07,42.14,20551.0,31.8723,31.9405,31.8647,31.9177,20551.0
2016-11-08 12:05:00,42.14,42.22,42.14,42.21,18952.0,31.9177,31.9783,31.9177,31.9708,18952.0
2016-11-08 12:10:00,42.21,42.3,42.19,42.28,18071.0,31.9708,32.0389,31.9556,32.0238,18071.0
2016-11-08 12:15:00,42.28,42.28,42.19,42.23,34389.0,32.0238,32.0238,31.9556,31.9859,34389.0
2016-11-08 12:20:00,42.23,42.25,42.2,42.21,17264.0,31.9859,32.0011,31.9632,31.9708,17264.0
2016-11-08 12:25:00,42.21,42.22,42.17,42.17,19621.0,31.9708,31.9783,31.9405,31.9405,19621.0
2016-11-08 12:30:00,42.17,42.18,42.06,42.08,30299.0,31.9405,31.948,31.8572,31.8723,30299.0
2016-11-08 12:35:00,42.08,42.16,42.08,42.09,23365.0,31.8723,31.9329,31.8723,31.8799,23365.0
2016-11-08 12:40:00,42.09,42.12,42.04,42.05,100020.0,31.8799,31.9026,31.842,31.8496,100020.0
2016-11-08 12:45:00,42.05,42.07,42.02,42.07,50724.0,31.8496,31.8647,31.8269,31.8647,50724.0
2016-11-08 12:50:00,42.07,42.07,42.03,42.05,32904.0,31.8647,31.8647,31.8344,31.8496,32904.0
2016-11-08 12:55:00,42.05,42.08,42.04,42.07,31727.0,31.8496,31.8723,31.842,31.8647,31727.0
2016-11-08 13:00:00,42.07,42.09,42.05,42.07,37589.0,31.8647,31.8799,31.8496,31.8647,37589.0
2016-11-08 13:05:00,42.07,42.18,42.05,42.06,32001.0,31.8647,31.948,31.8496,31.8572,32001.0
2016-11-08 13:10:00,42.08,42.12,42.05,42.07,16599.0,31.8723,31.9026,31.8496,31.8647,16599.0
2016-11-08 13:15:00,42.07,42.07,41.96,42.0,27082.0,31.8647,31.8647,31.7814,31.8117,27082.0
2016-11-08 13:20:00,41.99,42.07,41.98,42.02,16032.0,31.8041,31.8647,31.7966,31.8269,16032.0
2016-11-08 13:25:00,42.03,42.1,42.03,42.06,16069.0,31.8344,31.8875,31.8344,31.8572,16069.0
2016-11-08 13:30:00,42.07,42.16,42.05,42.14,21601.0,31.8647,31.9329,31.8496,31.9177,21601.0
2016-11-08 13:35:00,42.13,42.18,42.09,42.13,44384.0,31.9102,31.948,31.8799,31.9102,44384.0
2016-11-08 13:40:00,42.14,42.15,42.07,42.07,12349.0,31.9177,31.9253,31.8647,31.8647,12349.0
2016-11-08 13:45:00,42.07,42.1,42.04,42.09,19235.0,31.8647,31.8875,31.842,31.8799,19235.0
2016-11-08 13:50:00,42.09,42.12,42.06,42.12,23230.0,31.8799,31.9026,31.8572,31.9026,23230.0
2016-11-08 13:55:00,42.12,42.13,42.08,42.08,17190.0,31.9026,31.9102,31.8723,31.8723,17190.0
2016-11-08 14:00:00,42.09,42.09,42.04,42.06,28808.0,31.8799,31.8799,31.842,31.8572,28808.0
2016-11-08 14:05:00,42.06,42.06,41.95,41.95,40642.0,31.8572,31.8572,31.7738,31.7738,40642.0
2016-11-08 14:10:00,41.94,41.96,41.92,41.93,32479.0,31.7663,31.7814,31.7511,31.7587,32479.0
2016-11-08 14:15:00,41.93,41.99,41.88,41.98,37857.0,31.7587,31.8041,31.7208,31.7966,37857.0
2016-11-08 14:20:00,41.97,42.04,41.95,42.03,25812.0,31.789,31.842,31.7738,31.8344,25812.0
2016-11-08 14:25:00,42.03,42.05,41.99,41.99,21686.0,31.8344,31.8496,31.8041,31.8041,21686.0
2016-11-08 14:30:00,41.99,42.0,41.91,41.93,32038.0,31.8041,31.8117,31.7435,31.7587,32038.0
2016-11-08 14:35:00,41.93,41.94,41.88,41.91,22971.0,31.7587,31.7663,31.7208,31.7435,22971.0
2016-11-08 14:40:00,41.9,41.91,41.8,41.81,24077.0,31.736,31.7435,31.6602,31.6678,24077.0
2016-11-08 14:45:00,41.81,41.83,41.8,41.81,18205.0,31.6678,31.6829,31.6602,31.6678,18205.0
2016-11-08 14:50:00,41.82,41.85,41.74,41.74,58666.0,31.6754,31.6981,31.6148,31.6148,58666.0
2016-11-08 14:55:00,41.73,41.74,41.66,41.72,41563.0,31.6072,31.6148,31.5542,31.5996,41563.0
2016-11-08 15:00:00,41.73,41.73,41.68,41.72,23592.0,31.6072,31.6072,31.5693,31.5996,23592.0
2016-11-08 15:05:00,41.72,41.93,41.71,41.91,41004.0,31.5996,31.7587,31.5921,31.7435,41004.0
2016-11-08 15:10:00,41.9,41.92,41.86,41.88,45901.0,31.736,31.7511,31.7057,31.7208,45901.0
2016-11-08 15:15:00,41.88,41.91,41.85,41.91,77207.0,31.7208,31.7435,31.6981,31.7435,77207.0
2016-11-08 15:20:00,41.91,41.92,41.89,41.9,53746.0,31.7435,31.7511,31.7284,31.736,53746.0
2016-11-08 15:25:00,41.9,42.03,41.89,42.0,56155.0,31.736,31.8344,31.7284,31.8117,56155.0
2016-11-08 15:30:00,42.0,42.03,41.96,42.02,44544.0,31.8117,31.8344,31.7814,31.8269,44544.0
2016-11-08 15:35:00,42.02,42.07,41.98,42.07,73849.0,31.8269,31.8647,31.7966,31.8647,73849.0
2016-11-08 15:40:00,42.06,42.07,42.0,42.04,64533.0,31.8572,31.8647,31.8117,31.842,64533.0
2016-11-08 15:45:00,42.04,42.1,42.01,42.05,101539.0,31.842,31.8875,31.8193,31.8496,101539.0
2016-11-08 15:50:00,42.04,42.06,41.86,41.88,126324.0,31.842,31.8572,31.7057,31.7208,126324.0
2016-11-08 15:55:00,41.87,41.89,41.76,41.81,254612.0,31.7132,31.7284,31.6299,31.6678,254612.0
2016-11-09 09:30:00,41.52,42.52,41.48,42.22,221789.0,31.4481,32.2056,31.4178,31.9783,221789.0
2016-11-09 09:35:00,42.22,42.26,41.64,41.67,104680.0,31.9783,32.0086,31.539,31.5618,104680.0
2016-11-09 09:40:00,41.68,41.93,41.58,41.74,75767.0,31.5693,31.7587,31.4936,31.6148,75767.0
2016-11-09 09:45:00,41.76,42.04,41.69,42.0,62497.0,31.6299,31.842,31.5769,31.8117,62497.0
2016-11-09 09:50:00,42.01,42.04,41.82,41.94,62387.0,31.8193,31.842,31.6754,31.7663,62387.0
2016-11-09 09:55:00,41.97,41.99,41.76,41.8,66252.0,31.789,31.8041,31.6299,31.6602,66252.0
2016-11-09 10:00:00,41.8,41.88,41.62,41.69,99339.0,31.6602,31.7208,31.5239,31.5769,99339.0
2016-11-09 10:05:00,41.66,41.78,41.57,41.57,78867.0,31.5542,31.6451,31.486,31.486,78867.0
2016-11-09 10:10:00,41.58,41.68,41.45,41.49,64974.0,31.4936,31.5693,31.3951,31.4254,64974.0
2016-11-09 10:15:00,41.5,41.51,41.43,41.47,60553.0,31.433,31.4406,31.38,31.4103,60553.0
2016-11-09 10:20:00,41.46,41.68,41.43,41.68,117559.0,31.4027,31.5693,31.38,31.5693,117559.0
2016-11-09 10:25:00,41.65,41.85,41.61,41.84,40085.0,31.5466,31.6981,31.5163,31.6905,40085.0
2016-11-09 10:30:00,41.85,41.99,41.74,41.98,86298.0,31.6981,31.8041,31.6148,31.7966,86298.0
2016-11-09 10:35:00,41.96,42.04,41.92,41.99,70323.0,31.7814,31.842,31.7511,31.8041,70323.0
2016-11-09 10:40:00,41.98,42.16,41.96,42.1,39248.0,31.7966,31.9329,31.7814,31.8875,39248.0
2016-11-09 10:45:00,42.09,42.14,41.98,42.0,63932.0,31.8799,31.9177,31.7966,31.8117,63932.0
2016-11-09 10:50:00,41.99,42.11,41.98,42.09,70566.0,31.8041,31.895,31.7966,31.8799,70566.0
2016-11-09 10:55:00,42.1,42.28,42.05,42.23,84029.0,31.8875,32.0238,31.8496,31.9859,84029.0
2016-11-09 11:00:00,42.2,42.45,42.18,42.43,44430.0,31.9632,32.1525,31.948,32.1374,44430.0
2016-11-09 11:05:00,42.42,42.67,42.38,42.66,57773.0,32.1298,32.3192,32.0995,32.3116,57773.0
2016-11-09 11:10:00,42.68,42.71,42.58,42.68,58853.0,32.3268,32.3495,32.251,32.3268,58853.0
2016-11-09 11:15:00,42.67,42.81,42.66,42.77,57291.0,32.3192,32.4252,32.3116,32.3949,57291.0
2016-11-09 11:20:00,42.77,43.05,42.77,43.05,63390.0,32.3949,32.607,32.3949,32.607,63390.0
2016-11-09 11:25:00,43.05,43.24,43.04,43.23,73640.0,32.607,32.7509,32.5994,32.7433,73640.0
2016-11-09 11:30:00,43.22,43.48,43.2,43.48,97838.0,32.7358,32.9327,32.7206,32.9327,97838.0
2016-11-09 11:35:00,43.48,43.51,43.36,43.43,90414.0,32.9327,32.9554,32.8418,32.8948,90414.0
2016-11-09 11:40:00,43.43,43.45,43.2,43.25,59978.0,32.8948,32.91,32.7206,32.7585,59978.0
2016-11-09 11:45:00,43.25,43.52,43.25,43.51,48344.0,32.7585,32.963,32.7585,32.9554,48344.0
2016-11-09 11:50:00,43.52,43.53,43.39,43.51,95160.0,32.963,32.9706,32.8645,32.9554,95160.0
2016-11-09 11:55:00,43.51,43.52,43.26,43.3,51956.0,32.9554,32.963,32.7661,32.7964,51956.0
2016-11-09 12:00:00,43.32,43.47,43.15,43.15,47595.0,32.8115,32.9251,32.6827,32.6827,47595.0
2016-11-09 12:05:00,43.16,43.19,43.09,43.11,48125.0,32.6903,32.713,32.6373,32.6524,48125.0
2016-11-09 12:10:00,43.12,43.2,43.07,43.15,45441.0,32.66,32.7206,32.6221,32.6827,45441.0
2016-11-09 12:15:00,43.14,43.29,43.12,43.21,56442.0,32.6752,32.7888,32.66,32.7282,56442.0
2016-11-09 12:20:00,43.21,43.22,43.07,43.07,61119.0,32.7282,32.7358,32.6221,32.6221,61119.0
2016-11-09 12:25:00,43.08,43.22,43.04,43.12,37780.0,32.6297,32.7358,32.5994,32.66,37780.0
2016-11-09 12:30:00,43.13,43.14,42.96,43.12,62499.0,32.6676,32.6752,32.5388,32.66,62499.0
2016-11-09 12:35:00,43.1,43.13,42.98,42.98,63995.0,32.6449,32.6676,32.554,32.554,63995.0
2016-11-09 12:40:00,42.99,43.13,42.96,43.13,152061.0,32.5616,32.6676,32.5388,32.6676,152061.0
2016-11-09 12:45:00,43.13,43.27,43.13,43.25,59186.0,32.6676,32.7736,32.6676,32.7585,59186.0
2016-11-09 12:50:00,43.25,43.25,43.12,43.18,63828.0,32.7585,32.7585,32.66,32.7055,63828.0
2016-11-09 12:55:00,43.19,43.32,43.19,43.26,140895.0,32.713,32.8115,32.713,32.7661,140895.0
2016-11-09 13:00:00,43.26,43.31,43.23,43.25,48095.0,32.7661,32.8039,32.7433,32.7585,48095.0
2016-11-09 13:05:00,43.26,43.54,43.26,43.53,78357.0,32.7661,32.9781,32.7661,32.9706,78357.0
2016-11-09 13:10:00,43.53,43.55,43.45,43.55,53420.0,32.9706,32.9857,32.91,32.9857,53420.0
2016-11-09 13:15:00,43.55,43.56,43.43,43.49,113635.0,32.9857,32.9933,32.8948,32.9403,113635.0
2016-11-09 13:20:00,43.49,43.65,43.4,43.41,99980.0,32.9403,33.0615,32.8721,32.8797,99980.0
2016-11-09 13:25:00,43.41,43.54,43.41,43.5,117906.0,32.8797,32.9781,32.8797,32.9478,117906.0
2016-11-09 13:30:00,43.5,43.62,43.43,43.58,123354.0,32.9478,33.0387,32.8948,33.0084,123354.0
2016-11-09 13:35:00,43.59,43.62,43.46,43.51,162724.0,33.016,33.0387,32.9175,32.9554,162724.0
2016-11-09 13:40:00,43.51,43.53,43.42,43.46,144871.0,32.9554,32.9706,32.8872,32.9175,144871.0
2016-11-09 13:45:00,43.46,43.49,43.35,43.46,105885.0,32.9175,32.9403,32.8342,32.9175,105885.0
2016-11-09 13:50:00,43.46,43.51,43.44,43.48,77355.0,32.9175,32.9554,32.9024,32.9327,77355.0
2016-11-09 13:55:00,43.48,43.5,43.38,43.4,75171.0,32.9327,32.9478,32.857,32.8721,75171.0
2016-11-09 14:00:00,43.41,43.51,43.41,43.47,95842.0,32.8797,32.9554,32.8797,32.9251,95842.0
2016-11-09 14:05:00,43.47,43.51,43.41,43.45,55573.0,32.9251,32.9554,32.8797,32.91,55573.0
2016-11-09 14:10:00,43.45,43.5,43.37,43.41,89540.0,32.91,32.9478,32.8494,32.8797,89540.0
2016-11-09 14:15:00,43.41,43.47,43.34,43.41,82026.0,32.8797,32.9251,32.8267,32.8797,82026.0
2016-11-09 14:20:00,43.41,43.51,43.4,43.5,61933.0,32.8797,32.9554,32.8721,32.9478,61933.0
2016-11-09 14:25:00,43.5,43.51,43.39,43.43,65343.0,32.9478,32.9554,32.8645,32.8948,65343.0
2016-11-09 14:30:00,43.43,43.51,43.42,43.5,60835.0,32.8948,32.9554,32.8872,32.9478,60835.0
2016-11-09 14:35:00,43.5,43.58,43.42,43.57,74612.0,32.9478,33.0084,32.8872,33.0009,74612.0
2016-11-09 14:40:00,43.58,43.66,43.56,43.61,49473.0,33.0084,33.069,32.9933,33.0312,49473.0
2016-11-09 14:45:00,43.61,43.65,43.54,43.54,47239.0,33.0312,33.0615,32.9781,32.9781,47239.0
2016-11-09 14:50:00,43.55,43.55,43.47,43.52,55747.0,32.9857,32.9857,32.9251,32.963,55747.0
2016-11-09 14:55:00,43.52,43.52,43.45,43.5,49470.0,32.963,32.963,32.91,32.9478,49470.0
2016-11-09 15:00:00,43.5,43.58,43.47,43.51,55206.0,32.9478,33.0084,32.9251,32.9554,55206.0
2016-11-09 15:05:00,43.51,43.53,43.47,43.5,50044.0,32.9554,32.9706,32.9251,32.9478,50044.0
2016-11-09 15:10:00,43.5,43.66,43.49,43.65,96700.0,32.9478,33.069,32.9403,33.0615,96700.0
2016-11-09 15:15:00,43.65,43.71,43.58,43.69,130547.0,33.0615,33.1069,33.0084,33.0918,130547.0
2016-11-09 15:20:00,43.69,43.83,43.63,43.83,242210.0,33.0918,33.1978,33.0463,33.1978,242210.0
2016-11-09 15:25:00,43.82,43.91,43.67,43.67,142679.0,33.1902,33.2584,33.0766,33.0766,142679.0
2016-11-09 15:30:00,43.67,43.75,43.58,43.62,188567.0,33.0766,33.1372,33.0084,33.0387,188567.0
2016-11-09 15:35:00,43.61,43.75,43.61,43.71,300864.0,33.0312,33.1372,33.0312,33.1069,300864.0
2016-11-09 15:40:00,43.71,43.77,43.68,43.75,231710.0,33.1069,33.1523,33.0842,33.1372,231710.0
2016-11-09 15:45:00,43.74,43.75,43.5,43.56,219907.0,33.1296,33.1372,32.9478,32.9933,219907.0
2016-11-09 15:50:00,43.56,43.65,43.54,43.54,233730.0,32.9933,33.0615,32.9781,32.9781,233730.0
2016-11-09 15:55:00,43.55,43.63,43.51,43.59,364521.0,32.9857,33.0463,32.9554,33.016,364521.0
2016-11-10 09:30:00,43.55,43.88,43.35,43.86,201240.0,32.9857,33.2357,32.8342,33.2205,201240.0
2016-11-10 09:35:00,43.86,44.4,43.86,44.36,119337.0,33.2205,33.6295,33.2205,33.5992,119337.0
2016-11-10 09:40:00,44.38,44.6,44.26,44.5,113973.0,33.6144,33.781,33.5235,33.7053,113973.0
2016-11-10 09:45:00,44.49,44.52,44.3,44.33,68025.0,33.6977,33.7204,33.5538,33.5765,68025.0
2016-11-10 09:50:00,44.32,44.33,44.2,44.31,67753.0,33.5689,33.5765,33.478,33.5614,67753.0
2016-11-10 09:55:00,44.32,44.34,44.11,44.21,73981.0,33.5689,33.5841,33.4099,33.4856,73981.0
2016-11-10 10:00:00,44.22,44.33,44.05,44.06,83026.0,33.4932,33.5765,33.3644,33.372,83026.0
2016-11-10 10:05:00,44.05,44.23,44.03,44.23,75398.0,33.3644,33.5008,33.3493,33.5008,75398.0
2016-11-10 10:10:00,44.24,44.24,44.08,44.17,78026.0,33.5083,33.5083,33.3871,33.4553,78026.0
2016-11-10 10:15:00,44.18,44.34,44.11,44.12,51284.0,33.4629,33.5841,33.4099,33.4174,51284.0
2016-11-10 10:20:00,44.12,44.32,44.12,44.26,44770.0,33.4174,33.5689,33.4174,33.5235,44770.0
2016-11-10 10:25:00,44.27,44.27,44.11,44.24,34757.0,33.5311,33.5311,33.4099,33.5083,34757.0
2016-11-10 10:30:00,44.27,44.34,44.08,44.08,93611.0,33.5311,33.5841,33.3871,33.3871,93611.0
2016-11-10 10:35:00,44.11,44.15,43.81,43.83,76465.0,33.4099,33.4402,33.1826,33.1978,76465.0
2016-11-10 10:40:00,43.83,44.01,43.77,43.98,63915.0,33.1978,33.3341,33.1523,33.3114,63915.0
2016-11-10 10:45:00,44.0,44.11,43.9,43.92,72953.0,33.3266,33.4099,33.2508,33.266,72953.0
2016-11-10 10:50:00,43.92,44.02,43.85,43.89,63015.0,33.266,33.3417,33.2129,33.2432,63015.0
2016-11-10 10:55:00,43.87,43.89,43.68,43.71,40933.0,33.2281,33.2432,33.0842,33.1069,40933.0
2016-11-10 11:00:00,43.69,43.84,43.53,43.54,84925.0,33.0918,33.2054,32.9706,32.9781,84925.0
2016-11-10 11:05:00,43.56,43.69,43.43,43.44,52267.0,32.9933,33.0918,32.8948,32.9024,52267.0
2016-11-10 11:10:00,43.43,43.5,43.27,43.5,61826.0,32.8948,32.9478,32.7736,32.9478,61826.0
2016-11-10 11:15:00,43.49,43.6,43.46,43.49,62961.0,32.9403,33.0236,32.9175,32.9403,62961.0
2016-11-10 11:20:00,43.49,43.66,43.48,43.62,45078.0,32.9403,33.069,32.9327,33.0387,45078.0
2016-11-10 11:25:00,43.61,43.68,43.53,43.57,76650.0,33.0312,33.0842,32.9706,33.0009,76650.0
2016-11-10 11:30:00,43.59,43.61,43.48,43.6,61171.0,33.016,33.0312,32.9327,33.0236,61171.0
2016-11-10 11:35:00,43.6,43.69,43.51,43.63,68523.0,33.0236,33.0918,32.9554,33.0463,68523.0
2016-11-10 11:40:00,43.64,43.86,43.6,43.83,57290.0,33.0539,33.2205,33.0236,33.1978,57290.0
2016-11-10 11:45:00,43.84,43.91,43.67,43.72,47855.0,33.2054,33.2584,33.0766,33.1145,47855.0
2016-11-10 11:50:00,43.7,43.78,43.68,43.73,78743.0,33.0993,33.1599,33.0842,33.122,78743.0
2016-11-10 11:55:00,43.72,43.76,43.67,43.73,59875.0,33.1145,33.1448,33.0766,33.122,59875.0
2016-11-10 12:00:00,43.74,43.83,43.68,43.8,55098.0,33.1296,33.1978,33.0842,33.1751,55098.0
2016-11-10 12:05:00,43.8,43.91,43.79,43.79,29666.0,33.1751,33.2584,33.1675,33.1675,29666.0
2016-11-10 12:10:00,43.76,44.1,43.76,44.05,52778.0,33.1448,33.4023,33.1448,33.3644,52778.0
2016-11-10 12:15:00,44.06,44.19,43.98,44.09,34439.0,33.372,33.4705,33.3114,33.3947,34439.0
2016-11-10 12:20:00,44.08,44.25,44.05,44.23,80473.0,33.3871,33.5159,33.3644,33.5008,80473.0
2016-11-10 12:25:00,44.24,44.33,44.19,44.28,50653.0,33.5083,33.5765,33.4705,33.5386,50653.0
2016-11-10 12:30:00,44.28,44.28,44.18,44.18,32590.0,33.5386,33.5386,33.4629,33.4629,32590.0
2016-11-10 12:35:00,44.17,44.25,44.05,44.06,35671.0,33.4553,33.5159,33.3644,33.372,35671.0
2016-11-10 12:40:00,44.06,44.06,43.89,43.98,34751.0,33.372,33.372,33.2432,33.3114,34751.0
2016-11-10 12:45:00,43.99,44.18,43.99,44.18,63863.0,33.319,33.4629,33.319,33.4629,63863.0
2016-11-10 12:50:00,44.17,44.28,44.07,44.23,89893.0,33.4553,33.5386,33.3796,33.5008,89893.0
2016-11-10 12:55:00,44.23,44.23,44.13,44.21,23216.0,33.5008,33.5008,33.425,33.4856,23216.0
2016-11-10 13:00:00,44.21,44.24,44.12,44.19,30589.0,33.4856,33.5083,33.4174,33.4705,30589.0
2016-11-10 13:05:00,44.18,44.24,44.13,44.13,128844.0,33.4629,33.5083,33.425,33.425,128844.0
2016-11-10 13:10:00,44.13,44.16,44.0,44.04,38546.0,33.425,33.4477,33.3266,33.3568,38546.0
2016-11-10 13:15:00,44.01,44.13,43.95,44.04,26163.0,33.3341,33.425,33.2887,33.3568,26163.0
2016-11-10 13:20:00,44.03,44.15,44.01,44.03,21463.0,33.3493,33.4402,33.3341,33.3493,21463.0
2016-11-10 13:25:00,44.03,44.11,43.93,44.1,46121.0,33.3493,33.4099,33.2735,33.4023,46121.0
2016-11-10 13:30:00,44.1,44.19,44.06,44.17,73356.0,33.4023,33.4705,33.372,33.4553,73356.0
2016-11-10 13:35:00,44.17,44.38,44.17,44.33,33562.0,33.4553,33.6144,33.4553,33.5765,33562.0
2016-11-10 13:40:00,44.33,44.34,44.2,44.28,21993.0,33.5765,33.5841,33.478,33.5386,21993.0
2016-11-10 13:45:00,44.27,44.48,44.2,44.43,35855.0,33.5311,33.6901,33.478,33.6522,35855.0
2016-11-10 13:50:00,44.42,44.44,44.39,44.42,25656.0,33.6447,33.6598,33.6219,33.6447,25656.0
2016-11-10 13:55:00,44.41,44.41,44.24,44.28,45695.0,33.6371,33.6371,33.5083,33.5386,45695.0
2016-11-10 14:00:00,44.26,44.29,44.18,44.24,80932.0,33.5235,33.5462,33.4629,33.5083,80932.0
2016-11-10 14:05:00,44.24,44.29,44.21,44.26,24520.0,33.5083,33.5462,33.4856,33.5235,24520.0
2016-11-10 14:10:00,44.26,44.31,44.24,44.24,27157.0,33.5235,33.5614,33.5083,33.5083,27157.0
2016-11-10 14:15:00,44.25,44.26,44.13,44.26,32025.0,33.5159,33.5235,33.425,33.5235,32025.0
2016-11-10 14:20:00,44.25,44.25,44.16,44.19,25896.0,33.5159,33.5159,33.4477,33.4705,25896.0
2016-11-10 14:25:00,44.18,44.27,44.15,44.23,24112.0,33.4629,33.5311,33.4402,33.5008,24112.0
2016-11-10 14:30:00,44.23,44.24,44.08,44.09,98594.0,33.5008,33.5083,33.3871,33.3947,98594.0
2016-11-10 14:35:00,44.09,44.15,44.06,44.14,32478.0,33.3947,33.4402,33.372,33.4326,32478.0
2016-11-10 14:40:00,44.15,44.21,44.12,44.15,28084.0,33.4402,33.4856,33.4174,33.4402,28084.0
2016-11-10 14:45:00,44.15,44.26,44.14,44.15,29054.0,33.4402,33.5235,33.4326,33.4402,29054.0
2016-11-10 14:50:00,44.14,44.18,44.12,44.13,30782.0,33.4326,33.4629,33.4174,33.425,30782.0
2016-11-10 14:55:00,44.14,44.17,44.06,44.17,28250.0,33.4326,33.4553,33.372,33.4553,28250.0
2016-11-10 15:00:00,44.18,44.32,44.14,44.27,144036.0,33.4629,33.5689,33.4326,33.5311,144036.0
2016-11-10 15:05:00,44.27,44.27,44.17,44.21,22069.0,33.5311,33.5311,33.4553,33.4856,22069.0
2016-11-10 15:10:00,44.21,44.22,44.18,44.21,38645.0,33.4856,33.4932,33.4629,33.4856,38645.0
2016-11-10 15:15:00,44.2,44.22,44.14,44.16,39163.0,33.478,33.4932,33.4326,33.4477,39163.0
2016-11-10 15:20:00,44.16,44.19,44.11,44.12,49275.0,33.4477,33.4705,33.4099,33.4174,49275.0
2016-11-10 15:25:00,44.11,44.13,44.07,44.1,48969.0,33.4099,33.425,33.3796,33.4023,48969.0
2016-11-10 15:30:00,44.09,44.11,43.98,44.0,77355.0,33.3947,33.4099,33.3114,33.3266,77355.0
2016-11-10 15:35:00,44.0,44.06,43.94,43.98,68104.0,33.3266,33.372,33.2811,33.3114,68104.0
2016-11-10 15:40:00,43.98,44.03,43.94,44.02,63396.0,33.3114,33.3493,33.2811,33.3417,63396.0
2016-11-10 15:45:00,44.03,44.04,43.93,43.98,90260.0,33.3493,33.3568,33.2735,33.3114,90260.0
2016-11-10 15:50:00,43.99,44.0,43.82,43.85,170318.0,33.319,33.3266,33.1902,33.2129,170318.0
2016-11-10 15:55:00,43.84,43.85,43.77,43.82,348311.0,33.2054,33.2129,33.1523,33.1902,348311.0
2016-11-11 09:30:00,43.61,43.81,43.39,43.43,44003.0,33.0312,33.1826,32.8645,32.8948,44003.0
2016-11-11 09:35:00,43.47,43.79,43.38,43.67,61532.0,32.9251,33.1675,32.857,33.0766,61532.0
2016-11-11 09:40:00,43.68,43.9,43.62,43.78,87554.0,33.0842,33.2508,33.0387,33.1599,87554.0
2016-11-11 09:45:00,43.78,43.78,43.63,43.73,66136.0,33.1599,33.1599,33.0463,33.122,66136.0
2016-11-11 09:50:00,43.73,43.82,43.5,43.53,116063.0,33.122,33.1902,32.9478,32.9706,116063.0
2016-11-11 09:55:00,43.51,43.54,43.22,43.29,54798.0,32.9554,32.9781,32.7358,32.7888,54798.0
2016-11-11 10:00:00,43.27,43.44,43.2,43.34,41344.0,32.7736,32.9024,32.7206,32.8267,41344.0
2016-11-11 10:05:00,43.37,43.61,43.32,43.51,60801.0,32.8494,33.0312,32.8115,32.9554,60801.0
2016-11-11 10:10:00,43.51,43.58,43.44,43.53,27353.0,32.9554,33.0084,32.9024,32.9706,27353.0
2016-11-11 10:15:00,43.54,43.81,43.54,43.57,43037.0,32.9781,33.1826,32.9781,33.0009,43037.0
2016-11-11 10:20:00,43.57,43.65,43.49,43.65,54366.0,33.0009,33.0615,32.9403,33.0615,54366.0
2016-11-11 10:25:00,43.63,43.63,43.37,43.46,25436.0,33.0463,33.0463,32.8494,32.9175,25436.0
2016-11-11 10:30:00,43.44,43.53,43.39,43.49,21532.0,32.9024,32.9706,32.8645,32.9403,21532.0
2016-11-11 10:35:00,43.48,43.48,43.16,43.19,41365.0,32.9327,32.9327,32.6903,32.713,41365.0
2016-11-11 10:40:00,43.18,43.24,43.12,43.18,32550.0,32.7055,32.7509,32.66,32.7055,32550.0
2016-11-11 10:45:00,43.19,43.23,43.08,43.14,40500.0,32.713,32.7433,32.6297,32.6752,40500.0
2016-11-11 10:50:00,43.14,43.29,43.11,43.28,40125.0,32.6752,32.7888,32.6524,32.7812,40125.0
2016-11-11 10:55:00,43.27,43.36,43.2,43.33,473275.0,32.7736,32.8418,32.7206,32.8191,473275.0
2016-11-11 11:00:00,43.28,43.28,43.15,43.23,27152.0,32.7812,32.7812,32.6827,32.7433,27152.0
2016-11-11 11:05:00,43.22,43.26,43.15,43.15,26927.0,32.7358,32.7661,32.6827,32.6827,26927.0
2016-11-11 11:10:00,43.16,43.19,43.09,43.16,44924.0,32.6903,32.713,32.6373,32.6903,44924.0
2016-11-11 11:15:00,43.16,43.16,43.06,43.11,20959.0,32.6903,32.6903,32.6146,32.6524,20959.0
2016-11-11 11:20:00,43.12,43.13,43.0,43.01,64546.0,32.66,32.6676,32.5691,32.5767,64546.0
2016-11-11 11:25:00,43.0,43.02,42.92,42.96,39437.0,32.5691,32.5843,32.5085,32.5388,39437.0
2016-11-11 11:30:00,42.94,43.17,42.94,43.14,27396.0,32.5237,32.6979,32.5237,32.6752,27396.0
2016-11-11 11:35:00,43.14,43.17,43.07,43.16,17613.0,32.6752,32.6979,32.6221,32.6903,17613.0
2016-11-11 11:40:00,43.18,43.33,43.16,43.3,49291.0,32.7055,32.8191,32.6903,32.7964,49291.0
2016-11-11 11:45:00,43.28,43.3,43.23,43.23,27284.0,32.7812,32.7964,32.7433,32.7433,27284.0
2016-11-11 11:50:00,43.23,43.43,43.22,43.42,43151.0,32.7433,32.8948,32.7358,32.8872,43151.0
2016-11-11 11:55:00,43.43,43.65,43.41,43.64,48907.0,32.8948,33.0615,32.8797,33.0539,48907.0
2016-11-11 12:00:00,43.64,43.64,43.48,43.55,61253.0,33.0539,33.0539,32.9327,32.9857,61253.0
2016-11-11 12:05:00,43.55,43.63,43.51,43.63,93523.0,32.9857,33.0463,32.9554,33.0463,93523.0
2016-11-11 12:10:00,43.64,43.75,43.63,43.74,19673.0,33.0539,33.1372,33.0463,33.1296,19673.0
2016-11-11 12:15:00,43.74,43.87,43.72,43.81,22063.0,33.1296,33.2281,33.1145,33.1826,22063.0
2016-11-11 12:20:00,43.81,43.88,43.79,43.83,21540.0,33.1826,33.2357,33.1675,33.1978,21540.0
2016-11-11 12:25:00,43.84,43.85,43.79,43.82,14965.0,33.2054,33.2129,33.1675,33.1902,14965.0
2016-11-11 12:30:00,43.81,43.88,43.76,43.76,14309.0,33.1826,33.2357,33.1448,33.1448,14309.0
2016-11-11 12:35:00,43.76,43.76,43.69,43.69,53404.0,33.1448,33.1448,33.0918,33.0918,53404.0
2016-11-11 12:40:00,43.7,43.79,43.66,43.66,42361.0,33.0993,33.1675,33.069,33.069,42361.0
2016-11-11 12:45:00,43.67,43.72,43.6,43.61,32289.0,33.0766,33.1145,33.0236,33.0312,32289.0
2016-11-11 12:50:00,43.61,43.67,43.55,43.64,21480.0,33.0312,33.0766,32.9857,33.0539,21480.0
2016-11-11 12:55:00,43.64,43.82,43.64,43.82,16663.0,33.0539,33.1902,33.0539,33.1902,16663.0
2016-11-11 13:00:00,43.83,43.92,43.81,43.91,20474.0,33.1978,33.266,33.1826,33.2584,20474.0
2016-11-11 13:05:00,43.9,43.92,43.76,43.87,26007.0,33.2508,33.266,33.1448,33.2281,26007.0
2016-11-11 13:10:00,43.86,43.91,43.79,43.89,18976.0,33.2205,33.2584,33.1675,33.2432,18976.0
2016-11-11 13:15:00,43.89,43.96,43.88,43.91,18116.0,33.2432,33.2963,33.2357,33.2584,18116.0
2016-11-11 13:20:00,43.9,44.03,43.89,43.99,31021.0,33.2508,33.3493,33.2432,33.319,31021.0
2016-11-11 13:25:00,44.0,44.01,43.95,43.99,56610.0,33.3266,33.3341,33.2887,33.319,56610.0
2016-11-11 13:30:00,44.0,44.0,43.88,43.88,40570.0,33.3266,33.3266,33.2357,33.2357,40570.0
2016-11-11 13:35:00,43.87,43.92,43.84,43.84,12772.0,33.2281,33.266,33.2054,33.2054,12772.0
2016-11-11 13:40:00,43.81,43.94,43.81,43.93,20683.0,33.1826,33.2811,33.1826,33.2735,20683.0
2016-11-11 13:45:00,43.93,43.98,43.89,43.98,26449.0,33.2735,33.3114,33.2432,33.3114,26449.0
2016-11-11 13:50:00,43.98,44.01,43.9,44.0,57884.0,33.3114,33.3341,33.2508,33.3266,57884.0
2016-11-11 13:55:00,44.0,44.0,43.93,43.95,28437.0,33.3266,33.3266,33.2735,33.2887,28437.0
2016-11-11 14:00:00,43.94,43.97,43.9,43.95,19558.0,33.2811,33.3038,33.2508,33.2887,19558.0
2016-11-11 14:05:00,43.94,43.97,43.89,43.96,70700.0,33.2811,33.3038,33.2432,33.2963,70700.0
2016-11-11 14:10:00,43.96,43.97,43.85,43.92,47158.0,33.2963,33.3038,33.2129,33.266,47158.0
2016-11-11 14:15:00,43.92,43.95,43.88,43.92,67253.0,33.266,33.2887,33.2357,33.266,67253.0
2016-11-11 14:20:00,43.92,43.94,43.81,43.86,50967.0,33.266,33.2811,33.1826,33.2205,50967.0
2016-11-11 14:25:00,43.86,43.88,43.8,43.82,16472.0,33.2205,33.2357,33.1751,33.1902,16472.0
2016-11-11 14:30:00,43.82,43.83,43.78,43.8,17851.0,33.1902,33.1978,33.1599,33.1751,17851.0
2016-11-11 14:35:00,43.79,43.83,43.71,43.8,59718.0,33.1675,33.1978,33.1069,33.1751,59718.0
2016-11-11 14:40:00,43.8,43.81,43.76,43.8,45209.0,33.1751,33.1826,33.1448,33.1751,45209.0
2016-11-11 14:45:00,43.8,43.86,43.79,43.85,80535.0,33.1751,33.2205,33.1675,33.2129,80535.0
2016-11-11 14:50:00,43.84,43.91,43.84,43.88,70578.0,33.2054,33.2584,33.2054,33.2357,70578.0
2016-11-11 14:55:00,43.89,43.91,43.78,43.83,98348.0,33.2432,33.2584,33.1599,33.1978,98348.0
2016-11-11 15:00:00,43.83,43.91,43.81,43.82,39915.0,33.1978,33.2584,33.1826,33.1902,39915.0
2016-11-11 15:05:00,43.82,43.91,43.81,43.9,33705.0,33.1902,33.2584,33.1826,33.2508,33705.0
2016-11-11 15:10:00,43.9,44.02,43.89,44.02,67870.0,33.2508,33.3417,33.2432,33.3417,67870.0
2016-11-11 15:15:00,44.02,44.03,43.97,43.99,49947.0,33.3417,33.3493,33.3038,33.319,49947.0
2016-11-11 15:20:00,43.99,44.01,43.9,44.01,65059.0,33.319,33.3341,33.2508,33.3341,65059.0
2016-11-11 15:25:00,44.01,44.05,43.91,43.95,175472.0,33.3341,33.3644,33.2584,33.2887,175472.0
2016-11-11 15:30:00,43.94,44.05,43.93,44.05,50196.0,33.2811,33.3644,33.2735,33.3644,50196.0
2016-11-11 15:35:00,44.05,44.06,43.98,43.99,56859.0,33.3644,33.372,33.3114,33.319,56859.0
2016-11-11 15:40:00,43.99,44.01,43.94,43.99,122112.0,33.319,33.3341,33.2811,33.319,122112.0
2016-11-11 15:45:00,43.98,44.05,43.95,43.96,171194.0,33.3114,33.3644,33.2887,33.2963,171194.0
2016-11-11 15:50:00,43.96,43.98,43.91,43.91,324423.0,33.2963,33.3114,33.2584,33.2584,324423.0
2016-11-11 15:55:00,43.92,43.97,43.9,43.95,315309.0,33.266,33.3038,33.2508,33.2887,315309.0
2016-11-14 09:30:00,43.61,44.19,43.51,43.91,67180.0,33.304,33.7469,33.2276,33.5331,67180.0
2016-11-14 09:35:00,43.97,44.16,43.79,43.79,30832.0,33.5789,33.724,33.4414,33.4414,30832.0
2016-11-14 09:40:00,43.77,43.99,43.71,43.97,41915.0,33.4261,33.5942,33.3803,33.5789,41915.0
2016-11-14 09:45:00,43.97,44.19,43.94,44.09,43071.0,33.5789,33.7469,33.556,33.6705,43071.0
2016-11-14 09:50:00,44.09,44.16,43.96,44.0,97022.0,33.6705,33.724,33.5712,33.6018,97022.0
2016-11-14 09:55:00,43.97,44.01,43.85,43.88,35044.0,33.5789,33.6094,33.4872,33.5101,35044.0
2016-11-14 10:00:00,43.89,44.02,43.86,43.96,49879.0,33.5178,33.6171,33.4949,33.5712,49879.0
2016-11-14 10:05:00,43.97,44.01,43.82,43.84,130076.0,33.5789,33.6094,33.4643,33.4796,130076.0
2016-11-14 10:10:00,43.87,44.06,43.87,43.98,83238.0,33.5025,33.6476,33.5025,33.5865,83238.0
2016-11-14 10:15:00,43.96,44.09,43.91,44.06,74007.0,33.5712,33.6705,33.5331,33.6476,74007.0
2016-11-14 10:20:00,44.04,44.12,43.99,43.99,30701.0,33.6323,33.6934,33.5942,33.5942,30701.0
2016-11-14 10:25:00,43.99,44.01,43.81,43.93,44694.0,33.5942,33.6094,33.4567,33.5483,44694.0
2016-11-14 10:30:00,43.92,44.04,43.91,43.99,284570.0,33.5407,33.6323,33.5331,33.5942,284570.0
2016-11-14 10:35:00,44.0,44.08,43.89,43.92,193273.0,33.6018,33.6629,33.5178,33.5407,193273.0
2016-11-14 10:40:00,43.9,44.02,43.82,43.84,77962.0,33.5254,33.6171,33.4643,33.4796,77962.0
2016-11-14 10:45:00,43.83,43.93,43.79,43.8,58287.0,33.472,33.5483,33.4414,33.4491,58287.0
2016-11-14 10:50:00,43.8,43.81,43.7,43.71,63612.0,33.4491,33.4567,33.3727,33.3803,63612.0
2016-11-14 10:55:00,43.71,43.76,43.59,43.61,61743.0,33.3803,33.4185,33.2887,33.304,61743.0
2016-11-14 11:00:00,43.61,43.63,43.5,43.5,54281.0,33.304,33.3192,33.2199,33.2199,54281.0
2016-11-14 11:05:00,43.49,43.62,43.46,43.57,36597.0,33.2123,33.3116,33.1894,33.2734,36597.0
2016-11-14 11:10:00,43.57,43.66,43.53,43.6,36586.0,33.2734,33.3421,33.2429,33.2963,36586.0
2016-11-14 11:15:00,43.6,43.63,43.51,43.55,47464.0,33.2963,33.3192,33.2276,33.2581,47464.0
2016-11-14 11:20:00,43.54,43.6,43.47,43.47,122858.0,33.2505,33.2963,33.197,33.197,122858.0
2016-11-14 11:25:00,43.49,43.5,43.38,43.38,24568.0,33.2123,33.2199,33.1283,33.1283,24568.0
2016-11-14 11:30:00,43.39,43.48,43.37,43.46,18694.0,33.1359,33.2047,33.1207,33.1894,18694.0
2016-11-14 11:35:00,43.46,43.51,43.42,43.5,14530.0,33.1894,33.2276,33.1589,33.2199,14530.0
2016-11-14 11:40:00,43.49,43.51,43.45,43.48,14716.0,33.2123,33.2276,33.1818,33.2047,14716.0
2016-11-14 11:45:00,43.48,43.55,43.43,43.52,34376.0,33.2047,33.2581,33.1665,33.2352,34376.0
2016-11-14 11:50:00,43.52,43.59,43.5,43.55,18290.0,33.2352,33.2887,33.2199,33.2581,18290.0
2016-11-14 11:55:00,43.54,43.59,43.5,43.54,24669.0,33.2505,33.2887,33.2199,33.2505,24669.0
2016-11-14 12:00:00,43.55,43.57,43.49,43.55,27850.0,33.2581,33.2734,33.2123,33.2581,27850.0
2016-11-14 12:05:00,43.55,43.57,43.48,43.48,25493.0,33.2581,33.2734,33.2047,33.2047,25493.0
2016-11-14 12:10:00,43.48,43.54,43.47,43.54,23552.0,33.2047,33.2505,33.197,33.2505,23552.0
2016-11-14 12:15:00,43.54,43.55,43.47,43.54,19323.0,33.2505,33.2581,33.197,33.2505,19323.0
2016-11-14 12:20:00,43.53,43.55,43.49,43.5,36022.0,33.2429,33.2581,33.2123,33.2199,36022.0
2016-11-14 12:25:00,43.51,43.56,43.46,43.5,20007.0,33.2276,33.2658,33.1894,33.2199,20007.0
2016-11-14 12:30:00,43.51,43.53,43.48,43.5,47267.0,33.2276,33.2429,33.2047,33.2199,47267.0
2016-11-14 12:35:00,43.5,43.57,43.47,43.56,27612.0,33.2199,33.2734,33.197,33.2658,27612.0
2016-11-14 12:40:00,43.57,43.62,43.52,43.59,75411.0,33.2734,33.3116,33.2352,33.2887,75411.0
2016-11-14 12:45:00,43.58,43.59,43.52,43.56,43695.0,33.281,33.2887,33.2352,33.2658,43695.0
2016-11-14 12:50:00,43.57,43.59,43.53,43.55,57974.0,33.2734,33.2887,33.2429,33.2581,57974.0
2016-11-14 12:55:00,43.55,43.55,43.48,43.54,32023.0,33.2581,33.2581,33.2047,33.2505,32023.0
2016-11-14 13:00:00,43.55,43.57,43.5,43.53,51150.0,33.2581,33.2734,33.2199,33.2429,51150.0
2016-11-14 13:05:00,43.52,43.57,43.48,43.56,79088.0,33.2352,33.2734,33.2047,33.2658,79088.0
2016-11-14 13:10:00,43.56,43.64,43.51,43.63,121416.0,33.2658,33.3269,33.2276,33.3192,121416.0
2016-11-14 13:15:00,43.62,43.68,43.57,43.64,48136.0,33.3116,33.3574,33.2734,33.3269,48136.0
2016-11-14 13:20:00,43.64,43.71,43.59,43.6,45973.0,33.3269,33.3803,33.2887,33.2963,45973.0
2016-11-14 13:25:00,43.6,43.66,43.56,43.62,32544.0,33.2963,33.3421,33.2658,33.3116,32544.0
2016-11-14 13:30:00,43.61,43.7,43.59,43.62,79744.0,33.304,33.3727,33.2887,33.3116,79744.0
2016-11-14 13:35:00,43.64,43.64,43.61,43.62,29626.0,33.3269,33.3269,33.304,33.3116,29626.0
2016-11-14 13:40:00,43.61,43.66,43.57,43.62,26925.0,33.304,33.3421,33.2734,33.3116,26925.0
2016-11-14 13:45:00,43.61,43.61,43.49,43.56,114344.0,33.304,33.304,33.2123,33.2658,114344.0
2016-11-14 13:50:00,43.57,43.63,43.5,43.62,234594.0,33.2734,33.3192,33.2199,33.3116,234594.0
2016-11-14 13:55:00,43.63,43.71,43.58,43.65,103865.0,33.3192,33.3803,33.281,33.3345,103865.0
2016-11-14 14:00:00,43.66,43.68,43.58,43.59,55243.0,33.3421,33.3574,33.281,33.2887,55243.0
2016-11-14 14:05:00,43.59,43.62,43.56,43.6,34958.0,33.2887,33.3116,33.2658,33.2963,34958.0
2016-11-14 14:10:00,43.59,43.61,43.55,43.58,92813.0,33.2887,33.304,33.2581,33.281,92813.0
2016-11-14 14:15:00,43.58,43.62,43.54,43.61,25935.0,33.281,33.3116,33.2505,33.304,25935.0
2016-11-14 14:20:00,43.6,43.64,43.59,43.62,22570.0,33.2963,33.3269,33.2887,33.3116,22570.0
2016-11-14 14:25:00,43.62,43.62,43.55,43.58,24723.0,33.3116,33.3116,33.2581,33.281,24723.0
2016-11-14 14:30:00,43.58,43.62,43.55,43.6,40353.0,33.281,33.3116,33.2581,33.2963,40353.0
2016-11-14 14:35:00,43.59,43.62,43.55,43.58,28974.0,33.2887,33.3116,33.2581,33.281,28974.0
2016-11-14 14:40:00,43.57,43.59,43.52,43.52,31479.0,33.2734,33.2887,33.2352,33.2352,31479.0
2016-11-14 14:45:00,43.52,43.58,43.51,43.57,33506.0,33.2352,33.281,33.2276,33.2734,33506.0
2016-11-14 14:50:00,43.58,43.63,43.57,43.58,21497.0,33.281,33.3192,33.2734,33.281,21497.0
2016-11-14 14:55:00,43.59,43.67,43.58,43.62,90048.0,33.2887,33.3498,33.281,33.3116,90048.0
2016-11-14 15:00:00,43.61,43.64,43.59,43.62,32127.0,33.304,33.3269,33.2887,33.3116,32127.0
2016-11-14 15:05:00,43.61,43.64,43.58,43.58,35303.0,33.304,33.3269,33.281,33.281,35303.0
2016-11-14 15:10:00,43.58,43.7,43.58,43.68,81729.0,33.281,33.3727,33.281,33.3574,81729.0
2016-11-14 15:15:00,43.68,43.74,43.65,43.67,64474.0,33.3574,33.4032,33.3345,33.3498,64474.0
2016-11-14 15:20:00,43.68,43.68,43.62,43.63,59706.0,33.3574,33.3574,33.3116,33.3192,59706.0
2016-11-14 15:25:00,43.63,43.65,43.58,43.63,68335.0,33.3192,33.3345,33.281,33.3192,68335.0
2016-11-14 15:30:00,43.63,43.65,43.6,43.62,86635.0,33.3192,33.3345,33.2963,33.3116,86635.0
2016-11-14 15:35:00,43.62,43.64,43.6,43.62,127835.0,33.3116,33.3269,33.2963,33.3116,127835.0
2016-11-14 15:40:00,43.61,43.61,43.5,43.52,154489.0,33.304,33.304,33.2199,33.2352,154489.0
2016-11-14 15:45:00,43.52,43.54,43.47,43.5,97888.0,33.2352,33.2505,33.197,33.2199,97888.0
2016-11-14 15:50:00,43.5,43.54,43.49,43.53,178303.0,33.2199,33.2505,33.2123,33.2429,178303.0
2016-11-14 15:55:00,43.52,43.6,43.52,43.6,256831.0,33.2352,33.2963,33.2352,33.2963,256831.0
2016-11-15 09:30:00,43.69,44.34,43.67,43.76,565923.0,33.365,33.8614,33.3498,33.4185,565923.0
2016-11-15 09:35:00,43.81,44.15,43.74,43.75,577803.0,33.4567,33.7163,33.4032,33.4109,577803.0
2016-11-15 09:40:00,43.75,43.83,43.13,43.33,53014.0,33.4109,33.472,32.9374,33.0901,53014.0
2016-11-15 09:45:00,43.34,43.92,43.33,43.43,83311.0,33.0978,33.5407,33.0901,33.1665,83311.0
2016-11-15 09:50:00,43.46,43.64,43.16,43.16,84569.0,33.1894,33.3269,32.9603,32.9603,84569.0
2016-11-15 09:55:00,43.19,43.2,42.78,42.91,164827.0,32.9832,32.9908,32.6701,32.7694,164827.0
2016-11-15 10:00:00,42.92,43.31,42.86,43.12,170765.0,32.777,33.0749,32.7312,32.9298,170765.0
2016-11-15 10:05:00,43.11,43.15,43.02,43.06,107491.0,32.9221,32.9527,32.8534,32.8839,107491.0
2016-11-15 10:10:00,43.07,43.32,43.04,43.17,84428.0,32.8916,33.0825,32.8687,32.9679,84428.0
2016-11-15 10:15:00,43.16,43.56,43.13,43.5,122924.0,32.9603,33.2658,32.9374,33.2199,122924.0
2016-11-15 10:20:00,43.5,43.66,43.47,43.56,81669.0,33.2199,33.3421,33.197,33.2658,81669.0
2016-11-15 10:25:00,43.58,43.61,43.47,43.49,196429.0,33.281,33.304,33.197,33.2123,196429.0
2016-11-15 10:30:00,43.5,43.54,43.33,43.41,110090.0,33.2199,33.2505,33.0901,33.1512,110090.0
2016-11-15 10:35:00,43.41,43.41,43.17,43.19,41411.0,33.1512,33.1512,32.9679,32.9832,41411.0
2016-11-15 10:40:00,43.17,43.26,43.09,43.11,52977.0,32.9679,33.0367,32.9068,32.9221,52977.0
2016-11-15 10:45:00,43.11,43.22,43.08,43.17,54220.0,32.9221,33.0061,32.8992,32.9679,54220.0
2016-11-15 10:50:00,43.17,43.2,43.07,43.15,70957.0,32.9679,32.9908,32.8916,32.9527,70957.0
2016-11-15 10:55:00,43.16,43.23,43.1,43.17,37551.0,32.9603,33.0138,32.9145,32.9679,37551.0
2016-11-15 11:00:00,43.17,43.3,43.15,43.3,121854.0,32.9679,33.0672,32.9527,33.0672,121854.0
2016-11-15 11:05:00,43.3,43.43,43.28,43.37,40693.0,33.0672,33.1665,33.0519,33.1207,40693.0
2016-11-15 11:10:00,43.38,43.52,43.37,43.46,97369.0,33.1283,33.2352,33.1207,33.1894,97369.0
2016-11-15 11:15:00,43.45,43.49,43.37,43.46,33813.0,33.1818,33.2123,33.1207,33.1894,33813.0
2016-11-15 11:20:00,43.47,43.66,43.46,43.63,169384.0,33.197,33.3421,33.1894,33.3192,169384.0
2016-11-15 11:25:00,43.63,43.69,43.58,43.66,120614.0,33.3192,33.365,33.281,33.3421,120614.0
2016-11-15 11:30:00,43.68,43.75,43.6,43.73,51783.0,33.3574,33.4109,33.2963,33.3956,51783.0
2016-11-15 11:35:00,43.74,43.74,43.57,43.57,29750.0,33.4032,33.4032,33.2734,33.2734,29750.0
2016-11-15 11:40:00,43.58,43.66,43.49,43.62,22804.0,33.281,33.3421,33.2123,33.3116,22804.0
2016-11-15 11:45:00,43.61,43.62,43.44,43.5,29344.0,33.304,33.3116,33.1741,33.2199,29344.0
2016-11-15 11:50:00,43.5,43.53,43.39,43.41,18194.0,33.2199,33.2429,33.1359,33.1512,18194.0
2016-11-15 11:55:00,43.41,43.52,43.37,43.52,22097.0,33.1512,33.2352,33.1207,33.2352,22097.0
2016-11-15 12:00:00,43.51,43.58,43.45,43.58,24533.0,33.2276,33.281,33.1818,33.281,24533.0
2016-11-15 12:05:00,43.59,43.61,43.49,43.54,30359.0,33.2887,33.304,33.2123,33.2505,30359.0
2016-11-15 12:10:00,43.53,43.55,43.45,43.55,24601.0,33.2429,33.2581,33.1818,33.2581,24601.0
2016-11-15 12:15:00,43.54,43.69,43.53,43.63,131024.0,33.2505,33.365,33.2429,33.3192,131024.0
2016-11-15 12:20:00,43.63,43.63,43.55,43.55,28256.0,33.3192,33.3192,33.2581,33.2581,28256.0
2016-11-15 12:25:00,43.55,43.59,43.51,43.57,19534.0,33.2581,33.2887,33.2276,33.2734,19534.0
2016-11-15 12:30:00,43.58,43.62,43.49,43.62,28933.0,33.281,33.3116,33.2123,33.3116,28933.0
2016-11-15 12:35:00,43.61,43.61,43.53,43.56,22964.0,33.304,33.304,33.2429,33.2658,22964.0
2016-11-15 12:40:00,43.57,43.63,43.5,43.53,40376.0,33.2734,33.3192,33.2199,33.2429,40376.0
2016-11-15 12:45:00,43.52,43.57,43.45,43.51,22013.0,33.2352,33.2734,33.1818,33.2276,22013.0
2016-11-15 12:50:00,43.49,43.59,43.47,43.54,23525.0,33.2123,33.2887,33.197,33.2505,23525.0
2016-11-15 12:55:00,43.53,43.66,43.52,43.57,90124.0,33.2429,33.3421,33.2352,33.2734,90124.0
2016-11-15 13:00:00,43.56,43.64,43.55,43.61,22526.0,33.2658,33.3269,33.2581,33.304,22526.0
2016-11-15 13:05:00,43.63,43.63,43.57,43.59,22042.0,33.3192,33.3192,33.2734,33.2887,22042.0
2016-11-15 13:10:00,43.6,43.6,43.53,43.59,27917.0,33.2963,33.2963,33.2429,33.2887,27917.0
2016-11-15 13:15:00,43.59,43.61,43.5,43.51,26881.0,33.2887,33.304,33.2199,33.2276,26881.0
2016-11-15 13:20:00,43.5,43.58,43.5,43.58,23798.0,33.2199,33.281,33.2199,33.281,23798.0
2016-11-15 13:25:00,43.58,43.6,43.51,43.54,24991.0,33.281,33.2963,33.2276,33.2505,24991.0
2016-11-15 13:30:00,43.53,43.57,43.49,43.55,35905.0,33.2429,33.2734,33.2123,33.2581,35905.0
2016-11-15 13:35:00,43.55,43.58,43.51,43.58,24543.0,33.2581,33.281,33.2276,33.281,24543.0
2016-11-15 13:40:00,43.57,43.59,43.55,43.55,19860.0,33.2734,33.2887,33.2581,33.2581,19860.0
2016-11-15 13:45:00,43.55,43.62,43.53,43.59,23035.0,33.2581,33.3116,33.2429,33.2887,23035.0
2016-11-15 13:50:00,43.6,43.62,43.56,43.59,48191.0,33.2963,33.3116,33.2658,33.2887,48191.0
2016-11-15 13:55:00,43.59,43.61,43.53,43.53,62345.0,33.2887,33.304,33.2429,33.2429,62345.0
2016-11-15 14:00:00,43.54,43.69,43.53,43.65,144700.0,33.2505,33.365,33.2429,33.3345,144700.0
2016-11-15 14:05:00,43.64,43.75,43.61,43.65,51907.0,33.3269,33.4109,33.304,33.3345,51907.0
2016-11-15 14:10:00,43.64,43.72,43.62,43.68,44862.0,33.3269,33.388,33.3116,33.3574,44862.0
2016-11-15 14:15:00,43.68,43.72,43.57,43.58,91874.0,33.3574,33.388,33.2734,33.281,91874.0
2016-11-15 14:20:00,43.57,43.72,43.57,43.7,144635.0,33.2734,33.388,33.2734,33.3727,144635.0
2016-11-15 14:25:00,43.69,43.74,43.66,43.69,39395.0,33.365,33.4032,33.3421,33.365,39395.0
2016-11-15 14:30:00,43.68,43.84,43.67,43.82,145699.0,33.3574,33.4796,33.3498,33.4643,145699.0
2016-11-15 14:35:00,43.81,43.84,43.76,43.79,51091.0,33.4567,33.4796,33.4185,33.4414,51091.0
2016-11-15 14:40:00,43.79,43.84,43.77,43.83,40183.0,33.4414,33.4796,33.4261,33.472,40183.0
2016-11-15 14:45:00,43.83,43.88,43.81,43.83,35085.0,33.472,33.5101,33.4567,33.472,35085.0
2016-11-15 14:50:00,43.83,43.85,43.78,43.82,50001.0,33.472,33.4872,33.4338,33.4643,50001.0
2016-11-15 14:55:00,43.83,43.85,43.79,43.8,48648.0,33.472,33.4872,33.4414,33.4491,48648.0
2016-11-15 15:00:00,43.81,43.84,43.78,43.79,55031.0,33.4567,33.4796,33.4338,33.4414,55031.0
2016-11-15 15:05:00,43.79,43.82,43.71,43.75,181346.0,33.4414,33.4643,33.3803,33.4109,181346.0
2016-11-15 15:10:00,43.75,43.8,43.74,43.75,108969.0,33.4109,33.4491,33.4032,33.4109,108969.0
2016-11-15 15:15:00,43.76,43.79,43.74,43.75,92098.0,33.4185,33.4414,33.4032,33.4109,92098.0
2016-11-15 15:20:00,43.75,43.78,43.75,43.75,31578.0,33.4109,33.4338,33.4109,33.4109,31578.0
2016-11-15 15:25:00,43.76,43.81,43.75,43.77,286859.0,33.4185,33.4567,33.4109,33.4261,286859.0
2016-11-15 15:30:00,43.78,43.8,43.76,43.77,97624.0,33.4338,33.4491,33.4185,33.4261,97624.0
2016-11-15 15:35:00,43.77,43.81,43.73,43.81,357522.0,33.4261,33.4567,33.3956,33.4567,357522.0
2016-11-15 15:40:00,43.81,43.81,43.78,43.78,168056.0,33.4567,33.4567,33.4338,33.4338,168056.0
2016-11-15 15:45:00,43.78,43.81,43.73,43.79,346939.0,33.4338,33.4567,33.3956,33.4414,346939.0
2016-11-15 15:50:00,43.79,43.85,43.78,43.84,114577.0,33.4414,33.4872,33.4338,33.4796,114577.0
2016-11-15 15:55:00,43.84,43.85,43.79,43.83,419571.0,33.4796,33.4872,33.4414,33.472,419571.0
2016-11-16 09:30:00,43.6,43.88,43.46,43.5,75517.0,33.2963,33.5101,33.1894,33.2199,75517.0
2016-11-16 09:35:00,43.51,43.7,43.49,43.7,33412.0,33.2276,33.3727,33.2123,33.3727,33412.0
2016-11-16 09:40:00,43.69,43.7,43.52,43.59,104482.0,33.365,33.3727,33.2352,33.2887,104482.0
2016-11-16 09:45:00,43.59,43.64,43.46,43.53,38831.0,33.2887,33.3269,33.1894,33.2429,38831.0
2016-11-16 09:50:00,43.54,43.54,43.42,43.49,50220.0,33.2505,33.2505,33.1589,33.2123,50220.0
2016-11-16 09:55:00,43.48,43.53,43.37,43.39,35102.0,33.2047,33.2429,33.1207,33.1359,35102.0
2016-11-16 10:00:00,43.39,43.39,43.2,43.23,46387.0,33.1359,33.1359,32.9908,33.0138,46387.0
2016-11-16 10:05:00,43.23,43.55,43.21,43.55,42807.0,33.0138,33.2581,32.9985,33.2581,42807.0
2016-11-16 10:10:00,43.55,43.57,43.3,43.32,28405.0,33.2581,33.2734,33.0672,33.0825,28405.0
2016-11-16 10:15:00,43.33,43.42,43.32,43.41,16333.0,33.0901,33.1589,33.0825,33.1512,16333.0
2016-11-16 10:20:00,43.4,43.41,43.34,43.36,25971.0,33.1436,33.1512,33.0978,33.113,25971.0
2016-11-16 10:25:00,43.36,43.38,43.25,43.35,32928.0,33.113,33.1283,33.029,33.1054,32928.0
2016-11-16 10:30:00,43.35,43.36,43.11,43.31,98240.0,33.1054,33.113,32.9221,33.0749,98240.0
2016-11-16 10:35:00,43.34,43.61,43.3,43.52,151800.0,33.0978,33.304,33.0672,33.2352,151800.0
2016-11-16 10:40:00,43.53,43.74,43.48,43.58,236021.0,33.2429,33.4032,33.2047,33.281,236021.0
2016-11-16 10:45:00,43.59,43.59,43.36,43.36,52919.0,33.2887,33.2887,33.113,33.113,52919.0
2016-11-16 10:50:00,43.37,43.4,43.33,43.38,28517.0,33.1207,33.1436,33.0901,33.1283,28517.0
2016-11-16 10:55:00,43.37,43.45,43.34,43.44,17418.0,33.1207,33.1818,33.0978,33.1741,17418.0
2016-11-16 11:00:00,43.45,43.45,43.38,43.44,22925.0,33.1818,33.1818,33.1283,33.1741,22925.0
2016-11-16 11:05:00,43.46,43.63,43.43,43.55,27639.0,33.1894,33.3192,33.1665,33.2581,27639.0
2016-11-16 11:10:00,43.54,43.56,43.44,43.5,9148.0,33.2505,33.2658,33.1741,33.2199,9148.0
2016-11-16 11:15:00,43.51,43.66,43.5,43.59,72613.0,33.2276,33.3421,33.2199,33.2887,72613.0
2016-11-16 11:20:00,43.6,43.62,43.4,43.48,23501.0,33.2963,33.3116,33.1436,33.2047,23501.0
2016-11-16 11:25:00,43.47,43.47,43.37,43.46,10319.0,33.197,33.197,33.1207,33.1894,10319.0
2016-11-16 11:30:00,43.44,43.45,43.34,43.43,20393.0,33.1741,33.1818,33.0978,33.1665,20393.0
2016-11-16 11:35:00,43.42,43.42,43.28,43.29,23348.0,33.1589,33.1589,33.0519,33.0596,23348.0
2016-11-16 11:40:00,43.31,43.34,43.2,43.2,16120.0,33.0749,33.0978,32.9908,32.9908,16120.0
2016-11-16 11:45:00,43.2,43.31,43.17,43.28,15731.0,32.9908,33.0749,32.9679,33.0519,15731.0
2016-11-16 11:50:00,43.29,43.34,43.27,43.34,18723.0,33.0596,33.0978,33.0443,33.0978,18723.0
2016-11-16 11:55:00,43.35,43.37,43.31,43.36,30581.0,33.1054,33.1207,33.0749,33.113,30581.0
2016-11-16 12:00:00,43.35,43.37,43.31,43.37,27339.0,33.1054,33.1207,33.0749,33.1207,27339.0
2016-11-16 12:05:00,43.37,43.38,43.31,43.36,23543.0,33.1207,33.1283,33.0749,33.113,23543.0
2016-11-16 12:10:00,43.35,43.43,43.34,43.43,15365.0,33.1054,33.1665,33.0978,33.1665,15365.0
2016-11-16 12:15:00,43.44,43.44,43.36,43.38,19668.0,33.1741,33.1741,33.113,33.1283,19668.0
2016-11-16 12:20:00,43.38,43.48,43.37,43.48,30497.0,33.1283,33.2047,33.1207,33.2047,30497.0
2016-11-16 12:25:00,43.47,43.5,43.45,43.48,22287.0,33.197,33.2199,33.1818,33.2047,22287.0
2016-11-16 12:30:00,43.48,43.52,43.43,43.48,19257.0,33.2047,33.2352,33.1665,33.2047,19257.0
2016-11-16 12:35:00,43.47,43.52,43.44,43.47,14285.0,33.197,33.2352,33.1741,33.197,14285.0
2016-11-16 12:40:00,43.47,43.5,43.42,43.46,9249.0,33.197,33.2199,33.1589,33.1894,9249.0
2016-11-16 12:45:00,43.47,43.49,43.43,43.45,13283.0,33.197,33.2123,33.1665,33.1818,13283.0
2016-11-16 12:50:00,43.44,43.48,43.42,43.48,17793.0,33.1741,33.2047,33.1589,33.2047,17793.0
2016-11-16 12:55:00,43.47,43.47,43.43,43.43,13123.0,33.197,33.197,33.1665,33.1665,13123.0
2016-11-16 13:00:00,43.43,43.46,43.31,43.33,25854.0,33.1665,33.1894,33.0749,33.0901,25854.0
2016-11-16 13:05:00,43.32,43.34,43.28,43.34,17778.0,33.0825,33.0978,33.0519,33.0978,17778.0
2016-11-16 13:10:00,43.34,43.39,43.34,43.39,13682.0,33.0978,33.1359,33.0978,33.1359,13682.0
2016-11-16 13:15:00,43.4,43.4,43.27,43.27,9022.0,33.1436,33.1436,33.0443,33.0443,9022.0
2016-11-16 13:20:00,43.27,43.31,43.21,43.31,30687.0,33.0443,33.0749,32.9985,33.0749,30687.0
2016-11-16 13:25:00,43.31,43.38,43.29,43.37,15117.0,33.0749,33.1283,33.0596,33.1207,15117.0
2016-11-16 13:30:00,43.36,43.4,43.33,43.39,12380.0,33.113,33.1436,33.0901,33.1359,12380.0
2016-11-16 13:35:00,43.38,43.48,43.35,43.47,12600.0,33.1283,33.2047,33.1054,33.197,12600.0
2016-11-16 13:40:00,43.46,43.53,43.43,43.51,27920.0,33.1894,33.2429,33.1665,33.2276,27920.0
2016-11-16 13:45:00,43.51,43.52,43.44,43.46,17687.0,33.2276,33.2352,33.1741,33.1894,17687.0
2016-11-16 13:50:00,43.46,43.53,43.45,43.49,25393.0,33.1894,33.2429,33.1818,33.2123,25393.0
2016-11-16 13:55:00,43.48,43.52,43.47,43.48,27432.0,33.2047,33.2352,33.197,33.2047,27432.0
2016-11-16 14:00:00,43.48,43.49,43.43,43.45,29227.0,33.2047,33.2123,33.1665,33.1818,29227.0
2016-11-16 14:05:00,43.45,43.47,43.41,43.42,16623.0,33.1818,33.197,33.1512,33.1589,16623.0
2016-11-16 14:10:00,43.42,43.42,43.36,43.41,24990.0,33.1589,33.1589,33.113,33.1512,24990.0
2016-11-16 14:15:00,43.42,43.43,43.38,43.39,10847.0,33.1589,33.1665,33.1283,33.1359,10847.0
2016-11-16 14:20:00,43.38,43.42,43.36,43.41,14697.0,33.1283,33.1589,33.113,33.1512,14697.0
2016-11-16 14:25:00,43.41,43.46,43.4,43.45,13435.0,33.1512,33.1894,33.1436,33.1818,13435.0
2016-11-16 14:30:00,43.44,43.44,43.42,43.42,16406.0,33.1741,33.1741,33.1589,33.1589,16406.0
2016-11-16 14:35:00,43.42,43.51,43.42,43.5,18989.0,33.1589,33.2276,33.1589,33.2199,18989.0
2016-11-16 14:40:00,43.49,43.5,43.43,43.43,10472.0,33.2123,33.2199,33.1665,33.1665,10472.0
2016-11-16 14:45:00,43.42,43.44,43.4,43.42,10917.0,33.1589,33.1741,33.1436,33.1589,10917.0
2016-11-16 14:50:00,43.42,43.47,43.4,43.45,17203.0,33.1589,33.197,33.1436,33.1818,17203.0
2016-11-16 14:55:00,43.45,43.54,43.43,43.51,22462.0,33.1818,33.2505,33.1665,33.2276,22462.0
2016-11-16 15:00:00,43.51,43.55,43.48,43.49,43474.0,33.2276,33.2581,33.2047,33.2123,43474.0
2016-11-16 15:05:00,43.49,43.54,43.48,43.54,28069.0,33.2123,33.2505,33.2047,33.2505,28069.0
2016-11-16 15:10:00,43.54,43.55,43.49,43.5,51816.0,33.2505,33.2581,33.2123,33.2199,51816.0
2016-11-16 15:15:00,43.5,43.56,43.49,43.52,65980.0,33.2199,33.2658,33.2123,33.2352,65980.0
2016-11-16 15:20:00,43.53,43.54,43.48,43.48,35311.0,33.2429,33.2505,33.2047,33.2047,35311.0
2016-11-16 15:25:00,43.49,43.53,43.48,43.52,48328.0,33.2123,33.2429,33.2047,33.2352,48328.0
2016-11-16 15:30:00,43.53,43.53,43.43,43.44,40759.0,33.2429,33.2429,33.1665,33.1741,40759.0
2016-11-16 15:35:00,43.44,43.51,43.44,43.5,31416.0,33.1741,33.2276,33.1741,33.2199,31416.0
2016-11-16 15:40:00,43.5,43.52,43.49,43.51,86682.0,33.2199,33.2352,33.2123,33.2276,86682.0
2016-11-16 15:45:00,43.51,43.53,43.48,43.5,82717.0,33.2276,33.2429,33.2047,33.2199,82717.0
2016-11-16 15:50:00,43.5,43.52,43.46,43.48,78004.0,33.2199,33.2352,33.1894,33.2047,78004.0
2016-11-16 15:55:00,43.47,43.51,43.46,43.49,178506.0,33.197,33.2276,33.1894,33.2123,178506.0
2016-11-17 09:30:00,43.85,44.29,43.56,43.91,155060.0,33.4872,33.8233,33.2658,33.5331,155060.0
2016-11-17 09:35:00,43.91,44.17,43.73,43.78,144450.0,33.5331,33.7316,33.3956,33.4338,144450.0
2016-11-17 09:40:00,43.78,43.98,43.42,43.54,110670.0,33.4338,33.5865,33.1589,33.2505,110670.0
2016-11-17 09:45:00,43.56,43.81,43.47,43.72,93400.0,33.2658,33.4567,33.197,33.388,93400.0
2016-11-17 09:50:00,43.64,43.91,43.42,43.77,74386.0,33.3269,33.5331,33.1589,33.4261,74386.0
2016-11-17 09:55:00,43.77,43.9,43.68,43.74,40603.0,33.4261,33.5254,33.3574,33.4032,40603.0
2016-11-17 10:00:00,43.74,43.75,43.5,43.54,59390.0,33.4032,33.4109,33.2199,33.2505,59390.0
2016-11-17 10:05:00,43.55,43.61,43.43,43.47,58334.0,33.2581,33.304,33.1665,33.197,58334.0
2016-11-17 10:10:00,43.5,43.67,43.49,43.59,38140.0,33.2199,33.3498,33.2123,33.2887,38140.0
2016-11-17 10:15:00,43.56,43.76,43.56,43.72,41548.0,33.2658,33.4185,33.2658,33.388,41548.0
2016-11-17 10:20:00,43.73,43.83,43.72,43.76,29957.0,33.3956,33.472,33.388,33.4185,29957.0
2016-11-17 10:25:00,43.77,43.82,43.65,43.66,32766.0,33.4261,33.4643,33.3345,33.3421,32766.0
2016-11-17 10:30:00,43.66,43.66,43.49,43.59,47747.0,33.3421,33.3421,33.2123,33.2887,47747.0
2016-11-17 10:35:00,43.58,43.62,43.55,43.6,31237.0,33.281,33.3116,33.2581,33.2963,31237.0
2016-11-17 10:40:00,43.6,43.63,43.51,43.62,35994.0,33.2963,33.3192,33.2276,33.3116,35994.0
2016-11-17 10:45:00,43.63,43.63,43.5,43.55,23725.0,33.3192,33.3192,33.2199,33.2581,23725.0
2016-11-17 10:50:00,43.59,43.6,43.39,43.39,76858.0,33.2887,33.2963,33.1359,33.1359,76858.0
2016-11-17 10:55:00,43.42,43.56,43.4,43.49,53767.0,33.1589,33.2658,33.1436,33.2123,53767.0
2016-11-17 11:00:00,43.46,43.49,43.36,43.36,24295.0,33.1894,33.2123,33.113,33.113,24295.0
2016-11-17 11:05:00,43.37,43.41,43.33,43.36,22112.0,33.1207,33.1512,33.0901,33.113,22112.0
2016-11-17 11:10:00,43.38,43.49,43.37,43.43,22449.0,33.1283,33.2123,33.1207,33.1665,22449.0
2016-11-17 11:15:00,43.44,43.48,43.38,43.42,25039.0,33.1741,33.2047,33.1283,33.1589,25039.0
2016-11-17 11:20:00,43.44,43.45,43.32,43.32,21127.0,33.1741,33.1818,33.0825,33.0825,21127.0
2016-11-17 11:25:00,43.32,43.34,43.24,43.33,18062.0,33.0825,33.0978,33.0214,33.0901,18062.0
2016-11-17 11:30:00,43.31,43.35,43.24,43.29,30644.0,33.0749,33.1054,33.0214,33.0596,30644.0
2016-11-17 11:35:00,43.29,43.47,43.29,43.46,18732.0,33.0596,33.197,33.0596,33.1894,18732.0
2016-11-17 11:40:00,43.47,43.61,43.46,43.61,20949.0,33.197,33.304,33.1894,33.304,20949.0
2016-11-17 11:45:00,43.59,43.61,43.52,43.59,20182.0,33.2887,33.304,33.2352,33.2887,20182.0
2016-11-17 11:50:00,43.59,43.7,43.57,43.64,45181.0,33.2887,33.3727,33.2734,33.3269,45181.0
2016-11-17 11:55:00,43.68,43.71,43.64,43.7,20407.0,33.3574,33.3803,33.3269,33.3727,20407.0
2016-11-17 12:00:00,43.7,43.72,43.64,43.66,21991.0,33.3727,33.388,33.3269,33.3421,21991.0
2016-11-17 12:05:00,43.67,43.7,43.64,43.66,77339.0,33.3498,33.3727,33.3269,33.3421,77339.0
2016-11-17 12:10:00,43.66,43.66,43.49,43.56,31653.0,33.3421,33.3421,33.2123,33.2658,31653.0
2016-11-17 12:15:00,43.54,43.54,43.39,43.46,15905.0,33.2505,33.2505,33.1359,33.1894,15905.0
2016-11-17 12:20:00,43.46,43.52,43.44,43.52,19362.0,33.1894,33.2352,33.1741,33.2352,19362.0
2016-11-17 12:25:00,43.52,43.53,43.45,43.45,14781.0,33.2352,33.2429,33.1818,33.1818,14781.0
2016-11-17 12:30:00,43.45,43.48,43.4,43.47,15755.0,33.1818,33.2047,33.1436,33.197,15755.0
2016-11-17 12:35:00,43.44,43.46,43.4,43.45,10344.0,33.1741,33.1894,33.1436,33.1818,10344.0
2016-11-17 12:40:00,43.45,43.51,43.43,43.49,23636.0,33.1818,33.2276,33.1665,33.2123,23636.0
2016-11-17 12:45:00,43.49,43.52,43.41,43.5,34060.0,33.2123,33.2352,33.1512,33.2199,34060.0
2016-11-17 12:50:00,43.49,43.55,43.48,43.54,59961.0,33.2123,33.2581,33.2047,33.2505,59961.0
2016-11-17 12:55:00,43.54,43.57,43.49,43.5,45518.0,33.2505,33.2734,33.2123,33.2199,45518.0
2016-11-17 13:00:00,43.49,43.57,43.49,43.52,107702.0,33.2123,33.2734,33.2123,33.2352,107702.0
2016-11-17 13:05:00,43.52,43.54,43.48,43.5,20907.0,33.2352,33.2505,33.2047,33.2199,20907.0
2016-11-17 13:10:00,43.49,43.64,43.48,43.61,79017.0,33.2123,33.3269,33.2047,33.304,79017.0
2016-11-17 13:15:00,43.61,43.62,43.54,43.59,22791.0,33.304,33.3116,33.2505,33.2887,22791.0
2016-11-17 13:20:00,43.59,43.62,43.52,43.61,22474.0,33.2887,33.3116,33.2352,33.304,22474.0
2016-11-17 13:25:00,43.6,43.62,43.51,43.53,26295.0,33.2963,33.3116,33.2276,33.2429,26295.0
2016-11-17 13:30:00,43.53,43.61,43.51,43.52,34617.0,33.2429,33.304,33.2276,33.2352,34617.0
2016-11-17 13:35:00,43.52,43.57,43.51,43.54,14017.0,33.2352,33.2734,33.2276,33.2505,14017.0
2016-11-17 13:40:00,43.55,43.55,43.47,43.49,40493.0,33.2581,33.2581,33.197,33.2123,40493.0
2016-11-17 13:45:00,43.5,43.55,43.46,43.52,26786.0,33.2199,33.2581,33.1894,33.2352,26786.0
2016-11-17 13:50:00,43.52,43.54,43.48,43.51,32996.0,33.2352,33.2505,33.2047,33.2276,32996.0
2016-11-17 13:55:00,43.51,43.51,43.45,43.45,15690.0,33.2276,33.2276,33.1818,33.1818,15690.0
2016-11-17 14:00:00,43.45,43.5,43.41,43.46,32208.0,33.1818,33.2199,33.1512,33.1894,32208.0
2016-11-17 14:05:00,43.45,43.45,43.38,43.4,26278.0,33.1818,33.1818,33.1283,33.1436,26278.0
2016-11-17 14:10:00,43.39,43.45,43.38,43.4,19025.0,33.1359,33.1818,33.1283,33.1436,19025.0
2016-11-17 14:15:00,43.4,43.44,43.39,43.41,24510.0,33.1436,33.1741,33.1359,33.1512,24510.0
2016-11-17 14:20:00,43.41,43.46,43.36,43.45,18768.0,33.1512,33.1894,33.113,33.1818,18768.0
2016-11-17 14:25:00,43.46,43.5,43.45,43.46,16512.0,33.1894,33.2199,33.1818,33.1894,16512.0
2016-11-17 14:30:00,43.46,43.46,43.38,43.39,21928.0,33.1894,33.1894,33.1283,33.1359,21928.0
2016-11-17 14:35:00,43.38,43.41,43.32,43.32,24145.0,33.1283,33.1512,33.0825,33.0825,24145.0
2016-11-17 14:40:00,43.33,43.38,43.32,43.34,31613.0,33.0901,33.1283,33.0825,33.0978,31613.0
2016-11-17 14:45:00,43.33,43.34,43.25,43.26,32086.0,33.0901,33.0978,33.029,33.0367,32086.0
2016-11-17 14:50:00,43.27,43.27,43.24,43.26,27898.0,33.0443,33.0443,33.0214,33.0367,27898.0
2016-11-17 14:55:00,43.26,43.28,43.21,43.25,35875.0,33.0367,33.0519,32.9985,33.029,35875.0
2016-11-17 15:00:00,43.26,43.31,43.24,43.29,31665.0,33.0367,33.0749,33.0214,33.0596,31665.0
2016-11-17 15:05:00,43.29,43.3,43.24,43.25,21780.0,33.0596,33.0672,33.0214,33.029,21780.0
2016-11-17 15:10:00,43.24,43.28,43.24,43.26,34753.0,33.0214,33.0519,33.0214,33.0367,34753.0
2016-11-17 15:15:00,43.26,43.26,43.19,43.25,34046.0,33.0367,33.0367,32.9832,33.029,34046.0
2016-11-17 15:20:00,43.25,43.27,43.22,43.27,31366.0,33.029,33.0443,33.0061,33.0443,31366.0
2016-11-17 15:25:00,43.26,43.32,43.26,43.32,54881.0,33.0367,33.0825,33.0367,33.0825,54881.0
2016-11-17 15:30:00,43.32,43.35,43.29,43.31,43984.0,33.0825,33.1054,33.0596,33.0749,43984.0
2016-11-17 15:35:00,43.32,43.35,43.3,43.34,54343.0,33.0825,33.1054,33.0672,33.0978,54343.0
2016-11-17 15:40:00,43.34,43.43,43.33,43.41,70358.0,33.0978,33.1665,33.0901,33.1512,70358.0
2016-11-17 15:45:00,43.4,43.42,43.35,43.35,80478.0,33.1436,33.1589,33.1054,33.1054,80478.0
2016-11-17 15:50:00,43.35,43.39,43.35,43.37,73622.0,33.1054,33.1359,33.1054,33.1207,73622.0
2016-11-17 15:55:00,43.37,43.41,43.33,43.36,182744.0,33.1207,33.1512,33.0901,33.113,182744.0
2016-11-18 09:30:00,43.2,43.21,43.01,43.02,206861.0,32.9908,32.9985,32.8457,32.8534,206861.0
2016-11-18 09:35:00,43.02,43.05,42.82,43.0,40601.0,32.8534,32.8763,32.7006,32.8381,40601.0
2016-11-18 09:40:00,42.99,43.01,42.65,42.77,57821.0,32.8305,32.8457,32.5708,32.6625,57821.0
2016-11-18 09:45:00,42.75,42.8,42.65,42.75,21416.0,32.6472,32.6854,32.5708,32.6472,21416.0
2016-11-18 09:50:00,42.77,42.81,42.66,42.67,40315.0,32.6625,32.693,32.5785,32.5861,40315.0
2016-11-18 09:55:00,42.68,42.74,42.57,42.63,51911.0,32.5937,32.6396,32.5097,32.5556,51911.0
2016-11-18 10:00:00,42.64,42.79,42.6,42.77,47581.0,32.5632,32.6777,32.5326,32.6625,47581.0
2016-11-18 10:05:00,42.77,42.99,42.77,42.94,28707.0,32.6625,32.8305,32.6625,32.7923,28707.0
2016-11-18 10:10:00,42.94,42.95,42.84,42.85,24169.0,32.7923,32.7999,32.7159,32.7236,24169.0
2016-11-18 10:15:00,42.85,43.05,42.78,42.98,62599.0,32.7236,32.8763,32.6701,32.8228,62599.0
2016-11-18 10:20:00,42.99,42.99,42.8,42.84,10197.0,32.8305,32.8305,32.6854,32.7159,10197.0
2016-11-18 10:25:00,42.85,42.93,42.77,42.78,33822.0,32.7236,32.7847,32.6625,32.6701,33822.0
2016-11-18 10:30:00,42.79,42.8,42.71,42.75,20197.0,32.6777,32.6854,32.6166,32.6472,20197.0
2016-11-18 10:35:00,42.71,42.79,42.69,42.79,17394.0,32.6166,32.6777,32.6014,32.6777,17394.0
2016-11-18 10:40:00,42.79,42.92,42.76,42.91,26935.0,32.6777,32.777,32.6548,32.7694,26935.0
2016-11-18 10:45:00,42.92,43.03,42.89,43.0,35398.0,32.777,32.861,32.7541,32.8381,35398.0
2016-11-18 10:50:00,42.98,43.03,42.96,42.96,46112.0,32.8228,32.861,32.8076,32.8076,46112.0
2016-11-18 10:55:00,42.98,43.01,42.91,43.01,26168.0,32.8228,32.8457,32.7694,32.8457,26168.0
2016-11-18 11:00:00,43.0,43.15,42.99,43.13,51782.0,32.8381,32.9527,32.8305,32.9374,51782.0
2016-11-18 11:05:00,43.13,43.16,43.1,43.13,25853.0,32.9374,32.9603,32.9145,32.9374,25853.0
2016-11-18 11:10:00,43.13,43.17,43.11,43.14,29120.0,32.9374,32.9679,32.9221,32.945,29120.0
2016-11-18 11:15:00,43.15,43.2,43.11,43.17,37577.0,32.9527,32.9908,32.9221,32.9679,37577.0
2016-11-18 11:20:00,43.17,43.22,43.09,43.12,31787.0,32.9679,33.0061,32.9068,32.9298,31787.0
2016-11-18 11:25:00,43.12,43.2,43.1,43.18,15273.0,32.9298,32.9908,32.9145,32.9756,15273.0
2016-11-18 11:30:00,43.19,43.22,43.14,43.19,16517.0,32.9832,33.0061,32.945,32.9832,16517.0
2016-11-18 11:35:00,43.21,43.26,43.19,43.24,20999.0,32.9985,33.0367,32.9832,33.0214,20999.0
2016-11-18 11:40:00,43.23,43.33,43.2,43.27,25713.0,33.0138,33.0901,32.9908,33.0443,25713.0
2016-11-18 11:45:00,43.28,43.3,43.22,43.25,15013.0,33.0519,33.0672,33.0061,33.029,15013.0
2016-11-18 11:50:00,43.24,43.27,43.18,43.2,16846.0,33.0214,33.0443,32.9756,32.9908,16846.0
2016-11-18 11:55:00,43.2,43.2,43.14,43.16,18509.0,32.9908,32.9908,32.945,32.9603,18509.0
2016-11-18 12:00:00,43.17,43.36,43.15,43.35,42881.0,32.9679,33.113,32.9527,33.1054,42881.0
2016-11-18 12:05:00,43.35,43.44,43.32,43.4,33067.0,33.1054,33.1741,33.0825,33.1436,33067.0
2016-11-18 12:10:00,43.39,43.43,43.32,43.41,15674.0,33.1359,33.1665,33.0825,33.1512,15674.0
2016-11-18 12:15:00,43.41,43.45,43.39,43.41,10635.0,33.1512,33.1818,33.1359,33.1512,10635.0
2016-11-18 12:20:00,43.39,43.45,43.37,43.43,19807.0,33.1359,33.1818,33.1207,33.1665,19807.0
2016-11-18 12:25:00,43.45,43.49,43.43,43.49,23568.0,33.1818,33.2123,33.1665,33.2123,23568.0
2016-11-18 12:30:00,43.48,43.49,43.38,43.43,24505.0,33.2047,33.2123,33.1283,33.1665,24505.0
2016-11-18 12:35:00,43.4,43.49,43.37,43.4,43814.0,33.1436,33.2123,33.1207,33.1436,43814.0
2016-11-18 12:40:00,43.4,43.42,43.37,43.38,13109.0,33.1436,33.1589,33.1207,33.1283,13109.0
2016-11-18 12:45:00,43.37,43.38,43.26,43.29,16784.0,33.1207,33.1283,33.0367,33.0596,16784.0
2016-11-18 12:50:00,43.29,43.31,43.25,43.28,10437.0,33.0596,33.0749,33.029,33.0519,10437.0
2016-11-18 12:55:00,43.28,43.33,43.25,43.32,17100.0,33.0519,33.0901,33.029,33.0825,17100.0
2016-11-18 13:00:00,43.33,43.33,43.29,43.31,21092.0,33.0901,33.0901,33.0596,33.0749,21092.0
2016-11-18 13:05:00,43.3,43.32,43.26,43.27,22673.0,33.0672,33.0825,33.0367,33.0443,22673.0
2016-11-18 13:10:00,43.28,43.31,43.24,43.25,12678.0,33.0519,33.0749,33.0214,33.029,12678.0
2016-11-18 13:15:00,43.27,43.33,43.25,43.32,13968.0,33.0443,33.0901,33.029,33.0825,13968.0
2016-11-18 13:20:00,43.31,43.39,43.3,43.38,24753.0,33.0749,33.1359,33.0672,33.1283,24753.0
2016-11-18 13:25:00,43.37,43.43,43.37,43.43,13764.0,33.1207,33.1665,33.1207,33.1665,13764.0
2016-11-18 13:30:00,43.42,43.49,43.4,43.48,25889.0,33.1589,33.2123,33.1436,33.2047,25889.0
2016-11-18 13:35:00,43.48,43.52,43.43,43.47,23218.0,33.2047,33.2352,33.1665,33.197,23218.0
2016-11-18 13:40:00,43.46,43.47,43.39,43.44,43352.0,33.1894,33.197,33.1359,33.1741,43352.0
2016-11-18 13:45:00,43.45,43.45,43.36,43.37,12998.0,33.1818,33.1818,33.113,33.1207,12998.0
2016-11-18 13:50:00,43.38,43.41,43.36,43.38,17864.0,33.1283,33.1512,33.113,33.1283,17864.0
2016-11-18 13:55:00,43.37,43.39,43.31,43.32,18424.0,33.1207,33.1359,33.0749,33.0825,18424.0
2016-11-18 14:00:00,43.31,43.37,43.31,43.36,14464.0,33.0749,33.1207,33.0749,33.113,14464.0
2016-11-18 14:05:00,43.36,43.41,43.35,43.41,19948.0,33.113,33.1512,33.1054,33.1512,19948.0
2016-11-18 14:10:00,43.42,43.44,43.35,43.35,28362.0,33.1589,33.1741,33.1054,33.1054,28362.0
2016-11-18 14:15:00,43.34,43.39,43.32,43.35,18583.0,33.0978,33.1359,33.0825,33.1054,18583.0
2016-11-18 14:20:00,43.34,43.4,43.32,43.38,18836.0,33.0978,33.1436,33.0825,33.1283,18836.0
2016-11-18 14:25:00,43.37,43.39,43.35,43.35,13830.0,33.1207,33.1359,33.1054,33.1054,13830.0
2016-11-18 14:30:00,43.35,43.38,43.29,43.38,61137.0,33.1054,33.1283,33.0596,33.1283,61137.0
2016-11-18 14:35:00,43.38,43.47,43.38,43.44,53328.0,33.1283,33.197,33.1283,33.1741,53328.0
2016-11-18 14:40:00,43.44,43.5,43.42,43.49,28178.0,33.1741,33.2199,33.1589,33.2123,28178.0
2016-11-18 14:45:00,43.48,43.49,43.45,43.45,12649.0,33.2047,33.2123,33.1818,33.1818,12649.0
2016-11-18 14:50:00,43.46,43.53,43.44,43.53,119182.0,33.1894,33.2429,33.1741,33.2429,119182.0
2016-11-18 14:55:00,43.53,43.57,43.51,43.52,20621.0,33.2429,33.2734,33.2276,33.2352,20621.0
2016-11-18 15:00:00,43.52,43.58,43.52,43.58,39088.0,33.2352,33.281,33.2352,33.281,39088.0
2016-11-18 15:05:00,43.58,43.58,43.52,43.53,26765.0,33.281,33.281,33.2352,33.2429,26765.0
2016-11-18 15:10:00,43.53,43.6,43.53,43.58,20168.0,33.2429,33.2963,33.2429,33.281,20168.0
2016-11-18 15:15:00,43.57,43.59,43.55,43.57,38867.0,33.2734,33.2887,33.2581,33.2734,38867.0
2016-11-18 15:20:00,43.57,43.58,43.51,43.52,49748.0,33.2734,33.281,33.2276,33.2352,49748.0
2016-11-18 15:25:00,43.52,43.55,43.48,43.52,118409.0,33.2352,33.2581,33.2047,33.2352,118409.0
2016-11-18 15:30:00,43.52,43.52,43.44,43.46,42523.0,33.2352,33.2352,33.1741,33.1894,42523.0
2016-11-18 15:35:00,43.46,43.51,43.44,43.48,35966.0,33.1894,33.2276,33.1741,33.2047,35966.0
2016-11-18 15:40:00,43.49,43.51,43.44,43.44,64759.0,33.2123,33.2276,33.1741,33.1741,64759.0
2016-11-18 15:45:00,43.43,43.45,43.36,43.4,74578.0,33.1665,33.1818,33.113,33.1436,74578.0
2016-11-18 15:50:00,43.4,43.4,43.34,43.38,55315.0,33.1436,33.1436,33.0978,33.1283,55315.0
2016-11-18 15:55:00,43.37,43.38,43.27,43.33,220607.0,33.1207,33.1283,33.0443,33.0901,220607.0
2016-11-21 09:30:00,45.4,45.49,44.92,45.0,869041.0,34.6709,34.7397,34.3044,34.3655,869041.0
2016-11-21 09:35:00,44.98,45.23,44.9,45.05,520293.0,34.3502,34.5411,34.2891,34.4036,520293.0
2016-11-21 09:40:00,45.05,45.36,45.04,45.32,823258.0,34.4036,34.6404,34.396,34.6098,823258.0
2016-11-21 09:45:00,45.32,45.75,45.2,45.46,493828.0,34.6098,34.9382,34.5182,34.7168,493828.0
2016-11-21 09:50:00,45.45,45.52,45.19,45.41,239787.0,34.7091,34.7626,34.5106,34.6786,239787.0
2016-11-21 09:55:00,45.42,45.47,45.23,45.27,382461.0,34.6862,34.7244,34.5411,34.5717,382461.0
2016-11-21 10:00:00,45.25,45.47,45.25,45.43,299734.0,34.5564,34.7244,34.5564,34.6938,299734.0
2016-11-21 10:05:00,45.43,45.49,45.34,45.4,338884.0,34.6938,34.7397,34.6251,34.6709,338884.0
2016-11-21 10:10:00,45.4,45.45,45.17,45.19,138739.0,34.6709,34.7091,34.4953,34.5106,138739.0
2016-11-21 10:15:00,45.18,45.35,45.16,45.33,106797.0,34.5029,34.6328,34.4877,34.6175,106797.0
2016-11-21 10:20:00,45.34,45.72,45.32,45.55,214225.0,34.6251,34.9153,34.6098,34.7855,214225.0
2016-11-21 10:25:00,45.55,45.56,45.47,45.55,297132.0,34.7855,34.7931,34.7244,34.7855,297132.0
2016-11-21 10:30:00,45.54,45.64,45.5,45.57,268189.0,34.7779,34.8542,34.7473,34.8008,268189.0
2016-11-21 10:35:00,45.57,45.59,45.52,45.56,265756.0,34.8008,34.816,34.7626,34.7931,265756.0
2016-11-21 10:40:00,45.55,45.99,45.54,45.98,386120.0,34.7855,35.1215,34.7779,35.1139,386120.0
2016-11-21 10:45:00,45.98,46.07,45.81,45.98,155582.0,35.1139,35.1826,34.984,35.1139,155582.0
2016-11-21 10:50:00,45.98,45.99,45.77,45.88,154510.0,35.1139,35.1215,34.9535,35.0375,154510.0
2016-11-21 10:55:00,45.88,46.08,45.87,46.07,254964.0,35.0375,35.1902,35.0299,35.1826,254964.0
2016-11-21 11:00:00,46.07,46.09,45.86,45.89,166495.0,35.1826,35.1979,35.0222,35.0451,166495.0
2016-11-21 11:05:00,45.9,45.9,45.8,45.86,239396.0,35.0528,35.0528,34.9764,35.0222,239396.0
2016-11-21 11:10:00,45.85,45.88,45.82,45.85,247003.0,35.0146,35.0375,34.9917,35.0146,247003.0
2016-11-21 11:15:00,45.85,45.87,45.82,45.84,512991.0,35.0146,35.0299,34.9917,35.007,512991.0
2016-11-21 11:20:00,45.83,45.92,45.78,45.79,444597.0,34.9993,35.068,34.9611,34.9688,444597.0
2016-11-21 11:25:00,45.8,45.89,45.79,45.84,122384.0,34.9764,35.0451,34.9688,35.007,122384.0
2016-11-21 11:30:00,45.84,45.86,45.65,45.67,259763.0,35.007,35.0222,34.8619,34.8771,259763.0
2016-11-21 11:35:00,45.68,45.86,45.66,45.82,942302.0,34.8848,35.0222,34.8695,34.9917,942302.0
2016-11-21 11:40:00,45.83,45.9,45.74,45.75,163939.0,34.9993,35.0528,34.9306,34.9382,163939.0
2016-11-21 11:45:00,45.75,45.76,45.6,45.72,89016.0,34.9382,34.9459,34.8237,34.9153,89016.0
2016-11-21 11:50:00,45.72,45.76,45.67,45.75,83723.0,34.9153,34.9459,34.8771,34.9382,83723.0
2016-11-21 11:55:00,45.75,45.75,45.73,45.74,97895.0,34.9382,34.9382,34.9229,34.9306,97895.0
2016-11-21 12:00:00,45.74,45.78,45.68,45.72,113860.0,34.9306,34.9611,34.8848,34.9153,113860.0
2016-11-21 12:05:00,45.73,45.75,45.63,45.69,84817.0,34.9229,34.9382,34.8466,34.8924,84817.0
2016-11-21 12:10:00,45.69,45.82,45.69,45.79,100687.0,34.8924,34.9917,34.8924,34.9688,100687.0
2016-11-21 12:15:00,45.8,45.8,45.7,45.74,79515.0,34.9764,34.9764,34.9,34.9306,79515.0
2016-11-21 12:20:00,45.74,45.75,45.69,45.72,53719.0,34.9306,34.9382,34.8924,34.9153,53719.0
2016-11-21 12:25:00,45.73,45.76,45.72,45.73,54705.0,34.9229,34.9459,34.9153,34.9229,54705.0
2016-11-21 12:30:00,45.73,45.79,45.72,45.73,111337.0,34.9229,34.9688,34.9153,34.9229,111337.0
2016-11-21 12:35:00,45.73,45.82,45.73,45.82,69902.0,34.9229,34.9917,34.9229,34.9917,69902.0
2016-11-21 12:40:00,45.82,45.88,45.78,45.88,116367.0,34.9917,35.0375,34.9611,35.0375,116367.0
2016-11-21 12:45:00,45.87,46.04,45.87,46.04,77117.0,35.0299,35.1597,35.0299,35.1597,77117.0
2016-11-21 12:50:00,46.05,46.22,46.05,46.22,119160.0,35.1673,35.2972,35.1673,35.2972,119160.0
2016-11-21 12:55:00,46.23,46.38,46.21,46.29,166068.0,35.3048,35.4193,35.2895,35.3506,166068.0
2016-11-21 13:00:00,46.29,46.35,46.29,46.35,83171.0,35.3506,35.3964,35.3506,35.3964,83171.0
2016-11-21 13:05:00,46.34,46.58,46.34,46.56,164398.0,35.3888,35.5721,35.3888,35.5568,164398.0
2016-11-21 13:10:00,46.56,46.58,46.38,46.48,118371.0,35.5568,35.5721,35.4193,35.4957,118371.0
2016-11-21 13:15:00,46.49,46.51,46.31,46.33,108916.0,35.5033,35.5186,35.3659,35.3812,108916.0
2016-11-21 13:20:00,46.32,46.36,46.28,46.35,126619.0,35.3735,35.4041,35.343,35.3964,126619.0
2016-11-21 13:25:00,46.35,46.35,46.28,46.33,113642.0,35.3964,35.3964,35.343,35.3812,113642.0
2016-11-21 13:30:00,46.33,46.36,46.28,46.29,77381.0,35.3812,35.4041,35.343,35.3506,77381.0
2016-11-21 13:35:00,46.28,46.28,46.22,46.23,100217.0,35.343,35.343,35.2972,35.3048,100217.0
2016-11-21 13:40:00,46.23,46.26,46.21,46.25,75454.0,35.3048,35.3277,35.2895,35.3201,75454.0
2016-11-21 13:45:00,46.25,46.26,46.21,46.24,85680.0,35.3201,35.3277,35.2895,35.3124,85680.0
2016-11-21 13:50:00,46.24,46.25,46.22,46.24,88325.0,35.3124,35.3201,35.2972,35.3124,88325.0
2016-11-21 13:55:00,46.24,46.41,46.23,46.41,161205.0,35.3124,35.4422,35.3048,35.4422,161205.0
2016-11-21 14:00:00,46.41,46.47,46.31,46.47,121682.0,35.4422,35.4881,35.3659,35.4881,121682.0
2016-11-21 14:05:00,46.47,46.5,46.38,46.5,200853.0,35.4881,35.511,35.4193,35.511,200853.0
2016-11-21 14:10:00,46.49,46.49,46.39,46.46,110977.0,35.5033,35.5033,35.427,35.4804,110977.0
2016-11-21 14:15:00,46.46,46.52,46.44,46.48,216781.0,35.4804,35.5263,35.4652,35.4957,216781.0
2016-11-21 14:20:00,46.48,46.6,46.48,46.59,225401.0,35.4957,35.5873,35.4957,35.5797,225401.0
2016-11-21 14:25:00,46.59,46.85,46.56,46.85,209572.0,35.5797,35.7783,35.5568,35.7783,209572.0
2016-11-21 14:30:00,46.83,46.88,46.63,46.75,147716.0,35.763,35.8012,35.6103,35.7019,147716.0
2016-11-21 14:35:00,46.75,46.77,46.71,46.75,90729.0,35.7019,35.7172,35.6714,35.7019,90729.0
2016-11-21 14:40:00,46.75,46.77,46.72,46.74,165283.0,35.7019,35.7172,35.679,35.6943,165283.0
2016-11-21 14:45:00,46.75,46.76,46.68,46.7,170223.0,35.7019,35.7095,35.6484,35.6637,170223.0
2016-11-21 14:50:00,46.69,46.9,46.67,46.84,188265.0,35.6561,35.8165,35.6408,35.7706,188265.0
2016-11-21 14:55:00,46.84,46.92,46.8,46.84,157305.0,35.7706,35.8317,35.7401,35.7706,157305.0
2016-11-21 15:00:00,46.84,46.92,46.8,46.86,170843.0,35.7706,35.8317,35.7401,35.7859,170843.0
2016-11-21 15:05:00,46.84,46.98,46.81,46.98,103535.0,35.7706,35.8775,35.7477,35.8775,103535.0
2016-11-21 15:10:00,46.98,47.04,46.94,47.0,242051.0,35.8775,35.9234,35.847,35.8928,242051.0
2016-11-21 15:15:00,47.0,47.08,46.95,47.0,167869.0,35.8928,35.9539,35.8546,35.8928,167869.0
2016-11-21 15:20:00,47.0,47.04,46.97,47.0,134755.0,35.8928,35.9234,35.8699,35.8928,134755.0
2016-11-21 15:25:00,47.0,47.06,47.0,47.06,121880.0,35.8928,35.9386,35.8928,35.9386,121880.0
2016-11-21 15:30:00,47.06,47.09,47.04,47.08,293377.0,35.9386,35.9615,35.9234,35.9539,293377.0
2016-11-21 15:35:00,47.08,47.23,47.07,47.14,292918.0,35.9539,36.0685,35.9463,35.9997,292918.0
2016-11-21 15:40:00,47.14,47.21,47.13,47.21,305573.0,35.9997,36.0532,35.9921,36.0532,305573.0
2016-11-21 15:45:00,47.21,47.21,47.07,47.09,378595.0,36.0532,36.0532,35.9463,35.9615,378595.0
2016-11-21 15:50:00,47.09,47.21,47.08,47.15,450516.0,35.9615,36.0532,35.9539,36.0074,450516.0
2016-11-21 15:55:00,47.16,47.2,47.09,47.18,803229.0,36.015,36.0456,35.9615,36.0303,803229.0
2016-11-22 09:30:00,47.45,48.0,47.33,47.82,413832.0,36.2365,36.6565,36.1448,36.519,413832.0
2016-11-22 09:35:00,47.81,48.33,47.76,48.32,370639.0,36.5114,36.9085,36.4732,36.9009,370639.0
2016-11-22 09:40:00,48.32,48.32,47.92,48.09,262349.0,36.9009,36.9009,36.5954,36.7252,262349.0
2016-11-22 09:45:00,48.09,48.81,47.98,48.64,525977.0,36.7252,37.2751,36.6412,37.1452,525977.0
2016-11-22 09:50:00,48.64,48.74,48.35,48.35,478422.0,37.1452,37.2216,36.9238,36.9238,478422.0
2016-11-22 09:55:00,48.37,48.5,48.22,48.5,680140.0,36.9391,37.0383,36.8245,37.0383,680140.0
2016-11-22 10:00:00,48.5,48.5,48.19,48.23,501751.0,37.0383,37.0383,36.8016,36.8321,501751.0
2016-11-22 10:05:00,48.22,48.61,48.22,48.41,335114.0,36.8245,37.1223,36.8245,36.9696,335114.0
2016-11-22 10:10:00,48.41,48.51,48.22,48.4,308054.0,36.9696,37.046,36.8245,36.962,308054.0
2016-11-22 10:15:00,48.39,48.69,48.17,48.66,266867.0,36.9543,37.1834,36.7863,37.1605,266867.0
2016-11-22 10:20:00,48.64,48.66,48.36,48.36,213248.0,37.1452,37.1605,36.9314,36.9314,213248.0
2016-11-22 10:25:00,48.35,48.42,48.06,48.08,184967.0,36.9238,36.9772,36.7023,36.7176,184967.0
2016-11-22 10:30:00,48.07,48.38,48.07,48.33,125345.0,36.71,36.9467,36.71,36.9085,125345.0
2016-11-22 10:35:00,48.33,48.4,48.25,48.38,302635.0,36.9085,36.962,36.8474,36.9467,302635.0
2016-11-22 10:40:00,48.39,48.4,48.25,48.4,116932.0,36.9543,36.962,36.8474,36.962,116932.0
2016-11-22 10:45:00,48.4,48.5,48.34,48.4,215971.0,36.962,37.0383,36.9161,36.962,215971.0
2016-11-22 10:50:00,48.39,48.46,48.32,48.45,67368.0,36.9543,37.0078,36.9009,37.0002,67368.0
2016-11-22 10:55:00,48.45,48.46,48.17,48.19,133456.0,37.0002,37.0078,36.7863,36.8016,133456.0
2016-11-22 11:00:00,48.18,48.24,48.04,48.09,188104.0,36.794,36.8398,36.687,36.7252,188104.0
2016-11-22 11:05:00,48.1,48.1,47.96,48.0,99565.0,36.7329,36.7329,36.6259,36.6565,99565.0
2016-11-22 11:10:00,47.98,48.0,47.83,47.94,65456.0,36.6412,36.6565,36.5267,36.6107,65456.0
2016-11-22 11:15:00,47.94,48.16,47.89,48.14,72251.0,36.6107,36.7787,36.5725,36.7634,72251.0
2016-11-22 11:20:00,48.16,48.33,48.11,48.22,142336.0,36.7787,36.9085,36.7405,36.8245,142336.0
2016-11-22 11:25:00,48.23,48.31,48.1,48.11,61139.0,36.8321,36.8932,36.7329,36.7405,61139.0
2016-11-22 11:30:00,48.11,48.29,48.03,48.06,138588.0,36.7405,36.878,36.6794,36.7023,138588.0
2016-11-22 11:35:00,48.06,48.2,48.04,48.15,63569.0,36.7023,36.8092,36.687,36.771,63569.0
2016-11-22 11:40:00,48.16,48.25,48.11,48.16,63091.0,36.7787,36.8474,36.7405,36.7787,63091.0
2016-11-22 11:45:00,48.18,48.3,48.13,48.13,49091.0,36.794,36.8856,36.7558,36.7558,49091.0
2016-11-22 11:50:00,48.13,48.13,48.05,48.1,92829.0,36.7558,36.7558,36.6947,36.7329,92829.0
2016-11-22 11:55:00,48.1,48.11,47.7,47.73,158606.0,36.7329,36.7405,36.4274,36.4503,158606.0
2016-11-22 12:00:00,47.73,47.79,47.63,47.73,151695.0,36.4503,36.4961,36.3739,36.4503,151695.0
2016-11-22 12:05:00,47.73,47.85,47.71,47.8,93535.0,36.4503,36.5419,36.435,36.5038,93535.0
2016-11-22 12:10:00,47.8,47.81,47.67,47.7,75469.0,36.5038,36.5114,36.4045,36.4274,75469.0
2016-11-22 12:15:00,47.71,47.79,47.67,47.73,53254.0,36.435,36.4961,36.4045,36.4503,53254.0
2016-11-22 12:20:00,47.74,47.86,47.74,47.82,50593.0,36.4579,36.5496,36.4579,36.519,50593.0
2016-11-22 12:25:00,47.83,47.91,47.76,47.84,62830.0,36.5267,36.5878,36.4732,36.5343,62830.0
2016-11-22 12:30:00,47.83,47.9,47.79,47.83,99967.0,36.5267,36.5801,36.4961,36.5267,99967.0
2016-11-22 12:35:00,47.83,47.97,47.78,47.85,149028.0,36.5267,36.6336,36.4885,36.5419,149028.0
2016-11-22 12:40:00,47.85,47.94,47.81,47.93,70261.0,36.5419,36.6107,36.5114,36.603,70261.0
2016-11-22 12:45:00,47.92,47.95,47.82,47.89,115791.0,36.5954,36.6183,36.519,36.5725,115791.0
2016-11-22 12:50:00,47.9,47.93,47.84,47.89,47233.0,36.5801,36.603,36.5343,36.5725,47233.0
2016-11-22 12:55:00,47.89,47.92,47.82,47.87,62640.0,36.5725,36.5954,36.519,36.5572,62640.0
2016-11-22 13:00:00,47.87,47.9,47.85,47.88,37564.0,36.5572,36.5801,36.5419,36.5649,37564.0
2016-11-22 13:05:00,47.88,47.94,47.85,47.87,79292.0,36.5649,36.6107,36.5419,36.5572,79292.0
2016-11-22 13:10:00,47.86,47.95,47.85,47.94,55891.0,36.5496,36.6183,36.5419,36.6107,55891.0
2016-11-22 13:15:00,47.94,48.0,47.9,47.95,112231.0,36.6107,36.6565,36.5801,36.6183,112231.0
2016-11-22 13:20:00,47.95,48.01,47.93,48.01,56922.0,36.6183,36.6641,36.603,36.6641,56922.0
2016-11-22 13:25:00,48.01,48.01,47.89,47.91,45827.0,36.6641,36.6641,36.5725,36.5878,45827.0
2016-11-22 13:30:00,47.91,47.96,47.9,47.95,55295.0,36.5878,36.6259,36.5801,36.6183,55295.0
2016-11-22 13:35:00,47.96,48.03,47.93,48.01,156512.0,36.6259,36.6794,36.603,36.6641,156512.0
2016-11-22 13:40:00,48.0,48.01,47.92,48.0,147663.0,36.6565,36.6641,36.5954,36.6565,147663.0
2016-11-22 13:45:00,48.01,48.02,47.92,47.94,187817.0,36.6641,36.6718,36.5954,36.6107,187817.0
2016-11-22 13:50:00,47.95,47.97,47.9,47.9,63131.0,36.6183,36.6336,36.5801,36.5801,63131.0
2016-11-22 13:55:00,47.89,47.98,47.89,47.96,35160.0,36.5725,36.6412,36.5725,36.6259,35160.0
2016-11-22 14:00:00,47.96,47.98,47.86,47.92,32698.0,36.6259,36.6412,36.5496,36.5954,32698.0
2016-11-22 14:05:00,47.92,47.94,47.83,47.85,39084.0,36.5954,36.6107,36.5267,36.5419,39084.0
2016-11-22 14:10:00,47.86,47.88,47.8,47.81,37826.0,36.5496,36.5649,36.5038,36.5114,37826.0
2016-11-22 14:15:00,47.81,47.85,47.72,47.74,50953.0,36.5114,36.5419,36.4427,36.4579,50953.0
2016-11-22 14:20:00,47.75,47.79,47.7,47.78,48876.0,36.4656,36.4961,36.4274,36.4885,48876.0
2016-11-22 14:25:00,47.78,47.82,47.75,47.81,79659.0,36.4885,36.519,36.4656,36.5114,79659.0
2016-11-22 14:30:00,47.82,47.88,47.71,47.84,83823.0,36.519,36.5649,36.435,36.5343,83823.0
2016-11-22 14:35:00,47.84,47.96,47.82,47.96,80809.0,36.5343,36.6259,36.519,36.6259,80809.0
2016-11-22 14:40:00,47.96,48.0,47.86,47.86,82456.0,36.6259,36.6565,36.5496,36.5496,82456.0
2016-11-22 14:45:00,47.86,47.94,47.78,47.79,85120.0,36.5496,36.6107,36.4885,36.4961,85120.0
2016-11-22 14:50:00,47.78,47.94,47.75,47.91,73152.0,36.4885,36.6107,36.4656,36.5878,73152.0
2016-11-22 14:55:00,47.91,47.91,47.75,47.77,83700.0,36.5878,36.5878,36.4656,36.4809,83700.0
2016-11-22 15:00:00,47.78,47.8,47.7,47.78,73289.0,36.4885,36.5038,36.4274,36.4885,73289.0
2016-11-22 15:05:00,47.78,47.82,47.75,47.77,52428.0,36.4885,36.519,36.4656,36.4809,52428.0
2016-11-22 15:10:00,47.78,47.85,47.77,47.82,58220.0,36.4885,36.5419,36.4809,36.519,58220.0
2016-11-22 15:15:00,47.82,47.87,47.76,47.82,65963.0,36.519,36.5572,36.4732,36.519,65963.0
2016-11-22 15:20:00,47.82,47.83,47.76,47.76,63489.0,36.519,36.5267,36.4732,36.4732,63489.0
2016-11-22 15:25:00,47.76,47.82,47.76,47.82,71804.0,36.4732,36.519,36.4732,36.519,71804.0
2016-11-22 15:30:00,47.82,47.88,47.8,47.84,112413.0,36.519,36.5649,36.5038,36.5343,112413.0
2016-11-22 15:35:00,47.84,47.86,47.8,47.8,84243.0,36.5343,36.5496,36.5038,36.5038,84243.0
2016-11-22 15:40:00,47.8,47.85,47.79,47.79,110333.0,36.5038,36.5419,36.4961,36.4961,110333.0
2016-11-22 15:45:00,47.8,47.91,47.79,47.91,142281.0,36.5038,36.5878,36.4961,36.5878,142281.0
2016-11-22 15:50:00,47.91,47.91,47.85,47.87,192459.0,36.5878,36.5878,36.5419,36.5572,192459.0
2016-11-22 15:55:00,47.87,47.89,47.84,47.85,289714.0,36.5572,36.5725,36.5343,36.5419,289714.0
2016-11-23 09:30:00,47.5,47.57,47.34,47.39,156787.0,36.2747,36.3281,36.1525,36.1907,156787.0
2016-11-23 09:35:00,47.4,47.51,47.31,47.34,85245.0,36.1983,36.2823,36.1296,36.1525,85245.0
2016-11-23 09:40:00,47.38,47.5,47.35,47.38,48724.0,36.183,36.2747,36.1601,36.183,48724.0
2016-11-23 09:45:00,47.39,47.67,47.38,47.67,42611.0,36.1907,36.4045,36.183,36.4045,42611.0
2016-11-23 09:50:00,47.66,47.76,47.61,47.75,31020.0,36.3968,36.4732,36.3587,36.4656,31020.0
2016-11-23 09:55:00,47.75,48.06,47.72,48.06,42272.0,36.4656,36.7023,36.4427,36.7023,42272.0
2016-11-23 10:00:00,48.1,48.12,47.8,47.8,44896.0,36.7329,36.7481,36.5038,36.5038,44896.0
2016-11-23 10:05:00,47.81,47.95,47.8,47.87,92824.0,36.5114,36.6183,36.5038,36.5572,92824.0
2016-11-23 10:10:00,47.85,47.92,47.73,47.82,52964.0,36.5419,36.5954,36.4503,36.519,52964.0
2016-11-23 10:15:00,47.79,47.96,47.76,47.95,39418.0,36.4961,36.6259,36.4732,36.6183,39418.0
2016-11-23 10:20:00,47.94,47.94,47.84,47.93,49673.0,36.6107,36.6107,36.5343,36.603,49673.0
2016-11-23 10:25:00,47.93,47.97,47.87,47.93,170935.0,36.603,36.6336,36.5572,36.603,170935.0
2016-11-23 10:30:00,47.94,48.1,47.88,47.92,119720.0,36.6107,36.7329,36.5649,36.5954,119720.0
2016-11-23 10:35:00,47.92,47.99,47.85,47.89,108181.0,36.5954,36.6489,36.5419,36.5725,108181.0
2016-11-23 10:40:00,47.9,47.95,47.87,47.93,58541.0,36.5801,36.6183,36.5572,36.603,58541.0
2016-11-23 10:45:00,47.93,47.94,47.86,47.89,45181.0,36.603,36.6107,36.5496,36.5725,45181.0
2016-11-23 10:50:00,47.89,47.95,47.87,47.94,51236.0,36.5725,36.6183,36.5572,36.6107,51236.0
2016-11-23 10:55:00,47.94,47.95,47.86,47.9,95322.0,36.6107,36.6183,36.5496,36.5801,95322.0
2016-11-23 11:00:00,47.91,47.96,47.87,47.94,106567.0,36.5878,36.6259,36.5572,36.6107,106567.0
2016-11-23 11:05:00,47.94,47.94,47.86,47.89,38480.0,36.6107,36.6107,36.5496,36.5725,38480.0
2016-11-23 11:10:00,47.89,47.94,47.86,47.87,42466.0,36.5725,36.6107,36.5496,36.5572,42466.0
2016-11-23 11:15:00,47.87,47.91,47.86,47.86,31639.0,36.5572,36.5878,36.5496,36.5496,31639.0
2016-11-23 11:20:00,47.86,47.9,47.83,47.88,56687.0,36.5496,36.5801,36.5267,36.5649,56687.0
2016-11-23 11:25:00,47.89,47.91,47.87,47.88,44016.0,36.5725,36.5878,36.5572,36.5649,44016.0
2016-11-23 11:30:00,47.88,47.93,47.82,47.83,51821.0,36.5649,36.603,36.519,36.5267,51821.0
2016-11-23 11:35:00,47.84,47.89,47.77,47.86,38828.0,36.5343,36.5725,36.4809,36.5496,38828.0
2016-11-23 11:40:00,47.87,47.91,47.85,47.88,28934.0,36.5572,36.5878,36.5419,36.5649,28934.0
2016-11-23 11:45:00,47.89,47.92,47.86,47.89,43980.0,36.5725,36.5954,36.5496,36.5725,43980.0
2016-11-23 11:50:00,47.89,47.99,47.88,47.9,55672.0,36.5725,36.6489,36.5649,36.5801,55672.0
2016-11-23 11:55:00,47.9,47.95,47.87,47.9,35405.0,36.5801,36.6183,36.5572,36.5801,35405.0
2016-11-23 12:00:00,47.91,47.95,47.86,47.9,38930.0,36.5878,36.6183,36.5496,36.5801,38930.0
2016-11-23 12:05:00,47.91,47.91,47.86,47.9,22597.0,36.5878,36.5878,36.5496,36.5801,22597.0
2016-11-23 12:10:00,47.9,47.91,47.88,47.9,24518.0,36.5801,36.5878,36.5649,36.5801,24518.0
2016-11-23 12:15:00,47.91,47.92,47.87,47.88,40812.0,36.5878,36.5954,36.5572,36.5649,40812.0
2016-11-23 12:20:00,47.89,47.89,47.85,47.87,21590.0,36.5725,36.5725,36.5419,36.5572,21590.0
2016-11-23 12:25:00,47.87,47.9,47.86,47.88,25329.0,36.5572,36.5801,36.5496,36.5649,25329.0
2016-11-23 12:30:00,47.88,47.92,47.87,47.9,39316.0,36.5649,36.5954,36.5572,36.5801,39316.0
2016-11-23 12:35:00,47.9,47.95,47.89,47.95,29393.0,36.5801,36.6183,36.5725,36.6183,29393.0
2016-11-23 12:40:00,47.94,47.94,47.9,47.92,22274.0,36.6107,36.6107,36.5801,36.5954,22274.0
2016-11-23 12:45:00,47.93,47.95,47.89,47.91,26895.0,36.603,36.6183,36.5725,36.5878,26895.0
2016-11-23 12:50:00,47.9,47.91,47.84,47.84,50724.0,36.5801,36.5878,36.5343,36.5343,50724.0
2016-11-23 12:55:00,47.85,47.87,47.83,47.86,30294.0,36.5419,36.5572,36.5267,36.5496,30294.0
2016-11-23 13:00:00,47.87,47.89,47.84,47.87,28737.0,36.5572,36.5725,36.5343,36.5572,28737.0
2016-11-23 13:05:00,47.86,47.89,47.85,47.87,16140.0,36.5496,36.5725,36.5419,36.5572,16140.0
2016-11-23 13:10:00,47.88,47.88,47.85,47.87,19461.0,36.5649,36.5649,36.5419,36.5572,19461.0
2016-11-23 13:15:00,47.87,47.87,47.83,47.83,16826.0,36.5572,36.5572,36.5267,36.5267,16826.0
2016-11-23 13:20:00,47.84,47.85,47.82,47.82,25659.0,36.5343,36.5419,36.519,36.519,25659.0
2016-11-23 13:25:00,47.82,47.86,47.82,47.84,22089.0,36.519,36.5496,36.519,36.5343,22089.0
2016-11-23 13:30:00,47.84,47.85,47.79,47.8,46696.0,36.5343,36.5419,36.4961,36.5038,46696.0
2016-11-23 13:35:00,47.8,47.81,47.78,47.8,31484.0,36.5038,36.5114,36.4885,36.5038,31484.0
2016-11-23 13:40:00,47.8,47.8,47.78,47.78,23812.0,36.5038,36.5038,36.4885,36.4885,23812.0
2016-11-23 13:45:00,47.78,47.8,47.72,47.79,28306.0,36.4885,36.5038,36.4427,36.4961,28306.0
2016-11-23 13:50:00,47.78,47.86,47.78,47.86,18051.0,36.4885,36.5496,36.4885,36.5496,18051.0
2016-11-23 13:55:00,47.86,47.89,47.85,47.86,30170.0,36.5496,36.5725,36.5419,36.5496,30170.0
2016-11-23 14:00:00,47.87,47.92,47.8,47.8,43313.0,36.5572,36.5954,36.5038,36.5038,43313.0
2016-11-23 14:05:00,47.8,47.88,47.8,47.83,51186.0,36.5038,36.5649,36.5038,36.5267,51186.0
2016-11-23 14:10:00,47.83,47.88,47.83,47.87,32205.0,36.5267,36.5649,36.5267,36.5572,32205.0
2016-11-23 14:15:00,47.87,47.92,47.85,47.9,36807.0,36.5572,36.5954,36.5419,36.5801,36807.0
2016-11-23 14:20:00,47.92,47.94,47.89,47.9,28639.0,36.5954,36.6107,36.5725,36.5801,28639.0
2016-11-23 14:25:00,47.9,47.92,47.84,47.85,35328.0,36.5801,36.5954,36.5343,36.5419,35328.0
2016-11-23 14:30:00,47.84,47.92,47.83,47.88,24472.0,36.5343,36.5954,36.5267,36.5649,24472.0
2016-11-23 14:35:00,47.88,47.88,47.83,47.87,19767.0,36.5649,36.5649,36.5267,36.5572,19767.0
2016-11-23 14:40:00,47.87,47.91,47.83,47.89,22679.0,36.5572,36.5878,36.5267,36.5725,22679.0
2016-11-23 14:45:00,47.89,47.91,47.86,47.87,23814.0,36.5725,36.5878,36.5496,36.5572,23814.0
2016-11-23 14:50:00,47.87,47.88,47.79,47.82,48628.0,36.5572,36.5649,36.4961,36.519,48628.0
2016-11-23 14:55:00,47.81,47.83,47.8,47.82,15918.0,36.5114,36.5267,36.5038,36.519,15918.0
2016-11-23 15:00:00,47.83,47.84,47.79,47.81,21704.0,36.5267,36.5343,36.4961,36.5114,21704.0
2016-11-23 15:05:00,47.8,47.82,47.77,47.79,17870.0,36.5038,36.519,36.4809,36.4961,17870.0
2016-11-23 15:10:00,47.79,47.8,47.78,47.8,16025.0,36.4961,36.5038,36.4885,36.5038,16025.0
2016-11-23 15:15:00,47.8,47.82,47.77,47.82,28175.0,36.5038,36.519,36.4809,36.519,28175.0
2016-11-23 15:20:00,47.82,47.85,47.78,47.78,33027.0,36.519,36.5419,36.4885,36.4885,33027.0
2016-11-23 15:25:00,47.78,47.79,47.73,47.78,40857.0,36.4885,36.4961,36.4503,36.4885,40857.0
2016-11-23 15:30:00,47.78,47.81,47.74,47.74,71333.0,36.4885,36.5114,36.4579,36.4579,71333.0
2016-11-23 15:35:00,47.74,47.81,47.73,47.8,76265.0,36.4579,36.5114,36.4503,36.5038,76265.0
2016-11-23 15:40:00,47.8,47.84,47.77,47.8,65630.0,36.5038,36.5343,36.4809,36.5038,65630.0
2016-11-23 15:45:00,47.8,47.86,47.8,47.82,74954.0,36.5038,36.5496,36.5038,36.519,74954.0
2016-11-23 15:50:00,47.82,47.83,47.78,47.78,68873.0,36.519,36.5267,36.4885,36.4885,68873.0
2016-11-23 15:55:00,47.78,47.79,47.68,47.71,252126.0,36.4885,36.4961,36.4121,36.435,252126.0
2016-11-25 09:30:00,47.48,47.79,47.37,47.79,66340.0,36.2594,36.4961,36.1754,36.4961,66340.0
2016-11-25 09:35:00,47.76,47.84,47.61,47.68,32432.0,36.4732,36.5343,36.3587,36.4121,32432.0
2016-11-25 09:40:00,47.69,47.72,47.56,47.66,18056.0,36.4198,36.4427,36.3205,36.3968,18056.0
2016-11-25 09:45:00,47.66,47.81,47.63,47.81,22475.0,36.3968,36.5114,36.3739,36.5114,22475.0
2016-11-25 09:50:00,47.8,47.91,47.79,47.91,23821.0,36.5038,36.5878,36.4961,36.5878,23821.0
2016-11-25 09:55:00,47.91,47.96,47.89,47.94,26569.0,36.5878,36.6259,36.5725,36.6107,26569.0
2016-11-25 10:00:00,47.92,47.95,47.83,47.85,44305.0,36.5954,36.6183,36.5267,36.5419,44305.0
2016-11-25 10:05:00,47.85,47.86,47.8,47.82,32467.0,36.5419,36.5496,36.5038,36.519,32467.0
2016-11-25 10:10:00,47.81,48.07,47.81,48.05,55476.0,36.5114,36.71,36.5114,36.6947,55476.0
2016-11-25 10:15:00,48.05,48.07,48.0,48.01,21616.0,36.6947,36.71,36.6565,36.6641,21616.0
2016-11-25 10:20:00,48.02,48.11,48.01,48.11,28893.0,36.6718,36.7405,36.6641,36.7405,28893.0
2016-11-25 10:25:00,48.11,48.23,48.07,48.23,41580.0,36.7405,36.8321,36.71,36.8321,41580.0
2016-11-25 10:30:00,48.21,48.23,48.07,48.08,24540.0,36.8169,36.8321,36.71,36.7176,24540.0
2016-11-25 10:35:00,48.08,48.11,48.01,48.04,24396.0,36.7176,36.7405,36.6641,36.687,24396.0
2016-11-25 10:40:00,48.05,48.07,48.0,48.0,56250.0,36.6947,36.71,36.6565,36.6565,56250.0
2016-11-25 10:45:00,48.0,48.1,47.99,48.1,36592.0,36.6565,36.7329,36.6489,36.7329,36592.0
2016-11-25 10:50:00,48.09,48.13,47.96,47.96,38851.0,36.7252,36.7558,36.6259,36.6259,38851.0
2016-11-25 10:55:00,47.97,47.99,47.84,47.87,48091.0,36.6336,36.6489,36.5343,36.5572,48091.0
2016-11-25 11:00:00,47.87,47.88,47.73,47.75,47548.0,36.5572,36.5649,36.4503,36.4656,47548.0
2016-11-25 11:05:00,47.74,47.76,47.68,47.7,30372.0,36.4579,36.4732,36.4121,36.4274,30372.0
2016-11-25 11:10:00,47.7,47.83,47.7,47.82,20458.0,36.4274,36.5267,36.4274,36.519,20458.0
2016-11-25 11:15:00,47.81,47.83,47.76,47.76,23441.0,36.5114,36.5267,36.4732,36.4732,23441.0
2016-11-25 11:20:00,47.74,47.84,47.72,47.83,27668.0,36.4579,36.5343,36.4427,36.5267,27668.0
2016-11-25 11:25:00,47.83,47.94,47.83,47.91,45938.0,36.5267,36.6107,36.5267,36.5878,45938.0
2016-11-25 11:30:00,47.91,47.96,47.9,47.9,12858.0,36.5878,36.6259,36.5801,36.5801,12858.0
2016-11-25 11:35:00,47.91,47.95,47.89,47.91,28239.0,36.5878,36.6183,36.5725,36.5878,28239.0
2016-11-25 11:40:00,47.91,47.91,47.86,47.88,13929.0,36.5878,36.5878,36.5496,36.5649,13929.0
2016-11-25 11:45:00,47.88,47.97,47.87,47.97,28448.0,36.5649,36.6336,36.5572,36.6336,28448.0
2016-11-25 11:50:00,47.97,47.98,47.91,47.97,14911.0,36.6336,36.6412,36.5878,36.6336,14911.0
2016-11-25 11:55:00,47.98,48.02,47.94,48.01,18481.0,36.6412,36.6718,36.6107,36.6641,18481.0
2016-11-25 12:00:00,48.0,48.06,47.98,48.03,32344.0,36.6565,36.7023,36.6412,36.6794,32344.0
2016-11-25 12:05:00,48.03,48.11,47.97,48.09,52857.0,36.6794,36.7405,36.6336,36.7252,52857.0
2016-11-25 12:10:00,48.08,48.15,48.08,48.14,20732.0,36.7176,36.771,36.7176,36.7634,20732.0
2016-11-25 12:15:00,48.14,48.14,48.06,48.07,54089.0,36.7634,36.7634,36.7023,36.71,54089.0
2016-11-25 12:20:00,48.08,48.08,48.0,48.0,38456.0,36.7176,36.7176,36.6565,36.6565,38456.0
2016-11-25 12:25:00,48.0,48.06,48.0,48.05,17680.0,36.6565,36.7023,36.6565,36.6947,17680.0
2016-11-25 12:30:00,48.04,48.05,47.98,47.99,29797.0,36.687,36.6947,36.6412,36.6489,29797.0
2016-11-25 12:35:00,48.0,48.01,47.93,47.94,29884.0,36.6565,36.6641,36.603,36.6107,29884.0
2016-11-25 12:40:00,47.95,47.97,47.92,47.95,40264.0,36.6183,36.6336,36.5954,36.6183,40264.0
2016-11-25 12:45:00,47.94,47.98,47.93,47.97,53762.0,36.6107,36.6412,36.603,36.6336,53762.0
2016-11-25 12:50:00,47.97,48.02,47.95,48.02,66974.0,36.6336,36.6718,36.6183,36.6718,66974.0
2016-11-25 12:55:00,48.01,48.2,48.01,48.19,141209.0,36.6641,36.8092,36.6641,36.8016,141209.0
2016-11-28 09:30:00,48.52,48.54,48.05,48.47,99613.0,37.0536,37.0689,36.6947,37.0154,99613.0
2016-11-28 09:35:00,48.43,48.66,48.24,48.59,57615.0,36.9849,37.1605,36.8398,37.1071,57615.0
2016-11-28 09:40:00,48.59,48.75,48.57,48.75,73332.0,37.1071,37.2293,37.0918,37.2293,73332.0
2016-11-28 09:45:00,48.73,48.83,48.65,48.68,67896.0,37.214,37.2903,37.1529,37.1758,67896.0
2016-11-28 09:50:00,48.68,48.75,48.3,48.3,75997.0,37.1758,37.2293,36.8856,36.8856,75997.0
2016-11-28 09:55:00,48.32,48.32,48.14,48.23,102192.0,36.9009,36.9009,36.7634,36.8321,102192.0
2016-11-28 10:00:00,48.23,48.27,48.1,48.15,156752.0,36.8321,36.8627,36.7329,36.771,156752.0
2016-11-28 10:05:00,48.16,48.4,48.05,48.39,103102.0,36.7787,36.962,36.6947,36.9543,103102.0
2016-11-28 10:10:00,48.4,48.42,48.27,48.42,48690.0,36.962,36.9772,36.8627,36.9772,48690.0
2016-11-28 10:15:00,48.41,48.42,48.34,48.37,123846.0,36.9696,36.9772,36.9161,36.9391,123846.0
2016-11-28 10:20:00,48.39,48.41,48.34,48.39,51952.0,36.9543,36.9696,36.9161,36.9543,51952.0
2016-11-28 10:25:00,48.39,48.57,48.36,48.57,67093.0,36.9543,37.0918,36.9314,37.0918,67093.0
2016-11-28 10:30:00,48.58,48.67,48.46,48.48,71235.0,37.0994,37.1682,37.0078,37.0231,71235.0
2016-11-28 10:35:00,48.47,48.47,48.34,48.36,43122.0,37.0154,37.0154,36.9161,36.9314,43122.0
2016-11-28 10:40:00,48.37,48.41,48.23,48.23,48792.0,36.9391,36.9696,36.8321,36.8321,48792.0
2016-11-28 10:45:00,48.22,48.33,48.18,48.33,37868.0,36.8245,36.9085,36.794,36.9085,37868.0
2016-11-28 10:50:00,48.33,48.37,48.28,48.3,46435.0,36.9085,36.9391,36.8703,36.8856,46435.0
2016-11-28 10:55:00,48.3,48.3,48.17,48.2,57424.0,36.8856,36.8856,36.7863,36.8092,57424.0
2016-11-28 11:00:00,48.19,48.23,48.09,48.1,57012.0,36.8016,36.8321,36.7252,36.7329,57012.0
2016-11-28 11:05:00,48.1,48.11,47.98,48.05,80567.0,36.7329,36.7405,36.6412,36.6947,80567.0
2016-11-28 11:10:00,48.03,48.08,47.94,47.96,117977.0,36.6794,36.7176,36.6107,36.6259,117977.0
2016-11-28 11:15:00,47.95,47.95,47.79,47.87,57364.0,36.6183,36.6183,36.4961,36.5572,57364.0
2016-11-28 11:20:00,47.87,48.0,47.83,47.99,37351.0,36.5572,36.6565,36.5267,36.6489,37351.0
2016-11-28 11:25:00,48.0,48.08,47.98,48.02,74488.0,36.6565,36.7176,36.6412,36.6718,74488.0
2016-11-28 11:30:00,48.02,48.07,47.99,48.04,63338.0,36.6718,36.71,36.6489,36.687,63338.0
2016-11-28 11:35:00,48.04,48.1,48.02,48.03,33213.0,36.687,36.7329,36.6718,36.6794,33213.0
2016-11-28 11:40:00,48.04,48.06,47.94,47.95,25282.0,36.687,36.7023,36.6107,36.6183,25282.0
2016-11-28 11:45:00,47.95,47.98,47.89,47.92,25587.0,36.6183,36.6412,36.5725,36.5954,25587.0
2016-11-28 11:50:00,47.93,47.98,47.9,47.95,18588.0,36.603,36.6412,36.5801,36.6183,18588.0
2016-11-28 11:55:00,47.96,48.02,47.92,48.0,27406.0,36.6259,36.6718,36.5954,36.6565,27406.0
2016-11-28 12:00:00,48.01,48.04,47.95,47.97,40813.0,36.6641,36.687,36.6183,36.6336,40813.0
2016-11-28 12:05:00,47.97,48.02,47.94,47.96,28100.0,36.6336,36.6718,36.6107,36.6259,28100.0
2016-11-28 12:10:00,47.97,48.0,47.93,47.97,15956.0,36.6336,36.6565,36.603,36.6336,15956.0
2016-11-28 12:15:00,47.95,47.98,47.89,47.9,29635.0,36.6183,36.6412,36.5725,36.5801,29635.0
2016-11-28 12:20:00,47.9,47.91,47.87,47.9,26169.0,36.5801,36.5878,36.5572,36.5801,26169.0
2016-11-28 12:25:00,47.9,47.94,47.82,47.87,41437.0,36.5801,36.6107,36.519,36.5572,41437.0
2016-11-28 12:30:00,47.86,47.97,47.86,47.93,36879.0,36.5496,36.6336,36.5496,36.603,36879.0
2016-11-28 12:35:00,47.92,47.92,47.81,47.83,51647.0,36.5954,36.5954,36.5114,36.5267,51647.0
2016-11-28 12:40:00,47.82,47.84,47.75,47.76,40844.0,36.519,36.5343,36.4656,36.4732,40844.0
2016-11-28 12:45:00,47.76,47.85,47.76,47.85,21879.0,36.4732,36.5419,36.4732,36.5419,21879.0
2016-11-28 12:50:00,47.87,47.91,47.84,47.86,11391.0,36.5572,36.5878,36.5343,36.5496,11391.0
2016-11-28 12:55:00,47.88,47.92,47.88,47.91,24895.0,36.5649,36.5954,36.5649,36.5878,24895.0
2016-11-28 13:00:00,47.89,47.92,47.82,47.85,29784.0,36.5725,36.5954,36.519,36.5419,29784.0
2016-11-28 13:05:00,47.86,47.89,47.84,47.88,8610.0,36.5496,36.5725,36.5343,36.5649,8610.0
2016-11-28 13:10:00,47.89,47.91,47.86,47.88,25879.0,36.5725,36.5878,36.5496,36.5649,25879.0
2016-11-28 13:15:00,47.89,47.9,47.85,47.86,17298.0,36.5725,36.5801,36.5419,36.5496,17298.0
2016-11-28 13:20:00,47.86,47.93,47.82,47.82,39708.0,36.5496,36.603,36.519,36.519,39708.0
2016-11-28 13:25:00,47.82,47.84,47.76,47.83,16479.0,36.519,36.5343,36.4732,36.5267,16479.0
2016-11-28 13:30:00,47.84,47.87,47.81,47.87,17234.0,36.5343,36.5572,36.5114,36.5572,17234.0
2016-11-28 13:35:00,47.88,47.95,47.85,47.89,24523.0,36.5649,36.6183,36.5419,36.5725,24523.0
2016-11-28 13:40:00,47.9,47.96,47.9,47.96,22211.0,36.5801,36.6259,36.5801,36.6259,22211.0
2016-11-28 13:45:00,47.95,48.0,47.94,48.0,40055.0,36.6183,36.6565,36.6107,36.6565,40055.0
2016-11-28 13:50:00,48.0,48.01,47.97,48.0,30635.0,36.6565,36.6641,36.6336,36.6565,30635.0
2016-11-28 13:55:00,47.99,48.08,47.99,48.04,42366.0,36.6489,36.7176,36.6489,36.687,42366.0
2016-11-28 14:00:00,48.05,48.06,48.0,48.04,44429.0,36.6947,36.7023,36.6565,36.687,44429.0
2016-11-28 14:05:00,48.03,48.06,47.96,47.97,43887.0,36.6794,36.7023,36.6259,36.6336,43887.0
2016-11-28 14:10:00,47.97,48.01,47.97,48.0,29688.0,36.6336,36.6641,36.6336,36.6565,29688.0
2016-11-28 14:15:00,48.0,48.0,47.95,48.0,29083.0,36.6565,36.6565,36.6183,36.6565,29083.0
2016-11-28 14:20:00,47.99,48.0,47.91,47.94,30845.0,36.6489,36.6565,36.5878,36.6107,30845.0
2016-11-28 14:25:00,47.93,47.95,47.88,47.89,33804.0,36.603,36.6183,36.5649,36.5725,33804.0
2016-11-28 14:30:00,47.89,47.89,47.82,47.87,22772.0,36.5725,36.5725,36.519,36.5572,22772.0
2016-11-28 14:35:00,47.87,47.9,47.83,47.85,30991.0,36.5572,36.5801,36.5267,36.5419,30991.0
2016-11-28 14:40:00,47.85,47.86,47.76,47.76,41427.0,36.5419,36.5496,36.4732,36.4732,41427.0
2016-11-28 14:45:00,47.77,47.78,47.73,47.75,60337.0,36.4809,36.4885,36.4503,36.4656,60337.0
2016-11-28 14:50:00,47.75,47.75,47.64,47.67,45099.0,36.4656,36.4656,36.3816,36.4045,45099.0
2016-11-28 14:55:00,47.67,47.67,47.6,47.63,48228.0,36.4045,36.4045,36.351,36.3739,48228.0
2016-11-28 15:00:00,47.63,47.64,47.58,47.61,34188.0,36.3739,36.3816,36.3358,36.3587,34188.0
2016-11-28 15:05:00,47.62,47.7,47.61,47.67,50386.0,36.3663,36.4274,36.3587,36.4045,50386.0
2016-11-28 15:10:00,47.66,47.71,47.63,47.66,41244.0,36.3968,36.435,36.3739,36.3968,41244.0
2016-11-28 15:15:00,47.66,47.66,47.58,47.61,61586.0,36.3968,36.3968,36.3358,36.3587,61586.0
2016-11-28 15:20:00,47.6,47.61,47.5,47.51,69045.0,36.351,36.3587,36.2747,36.2823,69045.0
2016-11-28 15:25:00,47.51,47.51,47.41,47.42,71222.0,36.2823,36.2823,36.2059,36.2136,71222.0
2016-11-28 15:30:00,47.41,47.47,47.39,47.4,69686.0,36.2059,36.2517,36.1907,36.1983,69686.0
2016-11-28 15:35:00,47.4,47.41,47.28,47.29,75155.0,36.1983,36.2059,36.1066,36.1143,75155.0
2016-11-28 15:40:00,47.28,47.29,47.13,47.15,95130.0,36.1066,36.1143,35.9921,36.0074,95130.0
2016-11-28 15:45:00,47.15,47.21,47.07,47.08,133675.0,36.0074,36.0532,35.9463,35.9539,133675.0
2016-11-28 15:50:00,47.07,47.11,47.02,47.06,151110.0,35.9463,35.9768,35.9081,35.9386,151110.0
2016-11-28 15:55:00,47.06,47.08,46.96,47.06,304162.0,35.9386,35.9539,35.8623,35.9386,304162.0
2016-11-29 09:30:00,46.59,46.88,46.09,46.73,168764.0,35.5797,35.8012,35.1979,35.6866,168764.0
2016-11-29 09:35:00,46.77,46.94,46.6,46.61,104014.0,35.7172,35.847,35.5873,35.595,104014.0
2016-11-29 09:40:00,46.59,46.95,46.36,46.91,85320.0,35.5797,35.8546,35.4041,35.8241,85320.0
2016-11-29 09:45:00,46.93,46.95,46.57,46.58,48603.0,35.8394,35.8546,35.5644,35.5721,48603.0
2016-11-29 09:50:00,46.6,46.64,46.49,46.62,65625.0,35.5873,35.6179,35.5033,35.6026,65625.0
2016-11-29 09:55:00,46.6,46.62,46.39,46.43,58543.0,35.5873,35.6026,35.427,35.4575,58543.0
2016-11-29 10:00:00,46.43,46.52,46.37,46.47,74625.0,35.4575,35.5263,35.4117,35.4881,74625.0
2016-11-29 10:05:00,46.47,46.71,46.46,46.7,70882.0,35.4881,35.6714,35.4804,35.6637,70882.0
2016-11-29 10:10:00,46.7,46.82,46.69,46.78,59149.0,35.6637,35.7554,35.6561,35.7248,59149.0
2016-11-29 10:15:00,46.78,46.78,46.58,46.72,118817.0,35.7248,35.7248,35.5721,35.679,118817.0
2016-11-29 10:20:00,46.71,46.72,46.59,46.59,69075.0,35.6714,35.679,35.5797,35.5797,69075.0
2016-11-29 10:25:00,46.6,46.61,46.46,46.46,57266.0,35.5873,35.595,35.4804,35.4804,57266.0
2016-11-29 10:30:00,46.46,46.48,46.29,46.32,63845.0,35.4804,35.4957,35.3506,35.3735,63845.0
2016-11-29 10:35:00,46.32,46.35,46.24,46.3,54093.0,35.3735,35.3964,35.3124,35.3582,54093.0
2016-11-29 10:40:00,46.3,46.61,46.29,46.61,111009.0,35.3582,35.595,35.3506,35.595,111009.0
2016-11-29 10:45:00,46.61,46.65,46.35,46.4,120178.0,35.595,35.6255,35.3964,35.4346,120178.0
2016-11-29 10:50:00,46.4,46.43,46.24,46.42,200750.0,35.4346,35.4575,35.3124,35.4499,200750.0
2016-11-29 10:55:00,46.43,46.5,46.29,46.36,114160.0,35.4575,35.511,35.3506,35.4041,114160.0
2016-11-29 11:00:00,46.36,46.45,46.31,46.42,47924.0,35.4041,35.4728,35.3659,35.4499,47924.0
2016-11-29 11:05:00,46.41,46.5,46.37,46.49,52108.0,35.4422,35.511,35.4117,35.5033,52108.0
2016-11-29 11:10:00,46.49,46.49,46.34,46.36,45682.0,35.5033,35.5033,35.3888,35.4041,45682.0
2016-11-29 11:15:00,46.37,46.41,46.3,46.37,77329.0,35.4117,35.4422,35.3582,35.4117,77329.0
2016-11-29 11:20:00,46.37,46.51,46.33,46.51,299383.0,35.4117,35.5186,35.3812,35.5186,299383.0
2016-11-29 11:25:00,46.49,46.66,46.49,46.58,114732.0,35.5033,35.6332,35.5033,35.5721,114732.0
2016-11-29 11:30:00,46.58,46.59,46.37,46.42,226597.0,35.5721,35.5797,35.4117,35.4499,226597.0
2016-11-29 11:35:00,46.42,46.51,46.37,46.49,124367.0,35.4499,35.5186,35.4117,35.5033,124367.0
2016-11-29 11:40:00,46.5,46.6,46.4,46.41,66750.0,35.511,35.5873,35.4346,35.4422,66750.0
2016-11-29 11:45:00,46.41,46.41,46.22,46.23,61566.0,35.4422,35.4422,35.2972,35.3048,61566.0
2016-11-29 11:50:00,46.23,46.25,46.17,46.19,36856.0,35.3048,35.3201,35.259,35.2742,36856.0
2016-11-29 11:55:00,46.2,46.31,46.2,46.3,32817.0,35.2819,35.3659,35.2819,35.3582,32817.0
2016-11-29 12:00:00,46.29,46.35,46.28,46.29,30744.0,35.3506,35.3964,35.343,35.3506,30744.0
2016-11-29 12:05:00,46.3,46.32,46.24,46.25,82052.0,35.3582,35.3735,35.3124,35.3201,82052.0
2016-11-29 12:10:00,46.26,46.27,46.17,46.17,23284.0,35.3277,35.3353,35.259,35.259,23284.0
2016-11-29 12:15:00,46.16,46.16,46.05,46.08,44298.0,35.2513,35.2513,35.1673,35.1902,44298.0
2016-11-29 12:20:00,46.08,46.14,46.08,46.1,33669.0,35.1902,35.2361,35.1902,35.2055,33669.0
2016-11-29 12:25:00,46.09,46.1,45.98,46.02,38359.0,35.1979,35.2055,35.1139,35.1444,38359.0
2016-11-29 12:30:00,46.01,46.04,45.96,45.99,39767.0,35.1368,35.1597,35.0986,35.1215,39767.0
2016-11-29 12:35:00,46.0,46.04,45.96,45.96,52433.0,35.1291,35.1597,35.0986,35.0986,52433.0
2016-11-29 12:40:00,45.97,45.98,45.92,45.95,75028.0,35.1062,35.1139,35.068,35.091,75028.0
2016-11-29 12:45:00,45.94,45.96,45.87,45.88,52690.0,35.0833,35.0986,35.0299,35.0375,52690.0
2016-11-29 12:50:00,45.88,45.91,45.87,45.88,65140.0,35.0375,35.0604,35.0299,35.0375,65140.0
2016-11-29 12:55:00,45.87,46.08,45.87,46.06,310472.0,35.0299,35.1902,35.0299,35.175,310472.0
2016-11-29 13:00:00,46.05,46.11,45.99,46.07,131039.0,35.1673,35.2131,35.1215,35.1826,131039.0
2016-11-29 13:05:00,46.07,46.11,46.05,46.09,55586.0,35.1826,35.2131,35.1673,35.1979,55586.0
2016-11-29 13:10:00,46.09,46.1,46.0,46.1,62739.0,35.1979,35.2055,35.1291,35.2055,62739.0
2016-11-29 13:15:00,46.09,46.11,46.01,46.02,38122.0,35.1979,35.2131,35.1368,35.1444,38122.0
2016-11-29 13:20:00,46.02,46.13,46.0,46.13,36556.0,35.1444,35.2284,35.1291,35.2284,36556.0
2016-11-29 13:25:00,46.14,46.17,46.12,46.15,69064.0,35.2361,35.259,35.2208,35.2437,69064.0
2016-11-29 13:30:00,46.15,46.19,46.13,46.15,65638.0,35.2437,35.2742,35.2284,35.2437,65638.0
2016-11-29 13:35:00,46.15,46.18,46.14,46.15,37030.0,35.2437,35.2666,35.2361,35.2437,37030.0
2016-11-29 13:40:00,46.15,46.2,46.13,46.2,60874.0,35.2437,35.2819,35.2284,35.2819,60874.0
2016-11-29 13:45:00,46.2,46.2,46.17,46.2,47238.0,35.2819,35.2819,35.259,35.2819,47238.0
2016-11-29 13:50:00,46.19,46.29,46.18,46.26,52437.0,35.2742,35.3506,35.2666,35.3277,52437.0
2016-11-29 13:55:00,46.27,46.28,46.2,46.21,62774.0,35.3353,35.343,35.2819,35.2895,62774.0
2016-11-29 14:00:00,46.22,46.32,46.21,46.29,45544.0,35.2972,35.3735,35.2895,35.3506,45544.0
2016-11-29 14:05:00,46.3,46.41,46.29,46.41,55340.0,35.3582,35.4422,35.3506,35.4422,55340.0
2016-11-29 14:10:00,46.41,46.48,46.4,46.43,49207.0,35.4422,35.4957,35.4346,35.4575,49207.0
2016-11-29 14:15:00,46.43,46.53,46.43,46.52,101242.0,35.4575,35.5339,35.4575,35.5263,101242.0
2016-11-29 14:20:00,46.53,46.63,46.52,46.59,73878.0,35.5339,35.6103,35.5263,35.5797,73878.0
2016-11-29 14:25:00,46.59,46.6,46.47,46.47,42113.0,35.5797,35.5873,35.4881,35.4881,42113.0
2016-11-29 14:30:00,46.47,46.52,46.46,46.49,38969.0,35.4881,35.5263,35.4804,35.5033,38969.0
2016-11-29 14:35:00,46.5,46.5,46.37,46.43,45796.0,35.511,35.511,35.4117,35.4575,45796.0
2016-11-29 14:40:00,46.43,46.47,46.33,46.35,53445.0,35.4575,35.4881,35.3812,35.3964,53445.0
2016-11-29 14:45:00,46.34,46.36,46.29,46.31,32453.0,35.3888,35.4041,35.3506,35.3659,32453.0
2016-11-29 14:50:00,46.32,46.39,46.3,46.39,25644.0,35.3735,35.427,35.3582,35.427,25644.0
2016-11-29 14:55:00,46.38,46.39,46.26,46.27,33879.0,35.4193,35.427,35.3277,35.3353,33879.0
2016-11-29 15:00:00,46.27,46.31,46.16,46.16,40942.0,35.3353,35.3659,35.2513,35.2513,40942.0
2016-11-29 15:05:00,46.15,46.16,45.97,46.0,42147.0,35.2437,35.2513,35.1062,35.1291,42147.0
2016-11-29 15:10:00,46.01,46.12,46.0,46.06,38305.0,35.1368,35.2208,35.1291,35.175,38305.0
2016-11-29 15:15:00,46.06,46.14,46.01,46.06,66254.0,35.175,35.2361,35.1368,35.175,66254.0
2016-11-29 15:20:00,46.06,46.11,46.0,46.09,56777.0,35.175,35.2131,35.1291,35.1979,56777.0
2016-11-29 15:25:00,46.09,46.15,46.04,46.06,62069.0,35.1979,35.2437,35.1597,35.175,62069.0
2016-11-29 15:30:00,46.07,46.11,45.98,45.98,72617.0,35.1826,35.2131,35.1139,35.1139,72617.0
2016-11-29 15:35:00,45.98,46.09,45.97,46.02,88062.0,35.1139,35.1979,35.1062,35.1444,88062.0
2016-11-29 15:40:00,46.02,46.14,46.01,46.13,94565.0,35.1444,35.2361,35.1368,35.2284,94565.0
2016-11-29 15:45:00,46.12,46.12,45.97,45.97,129708.0,35.2208,35.2208,35.1062,35.1062,129708.0
2016-11-29 15:50:00,45.98,46.01,45.97,45.99,221465.0,35.1139,35.1368,35.1062,35.1215,221465.0
2016-11-29 15:55:00,45.99,46.03,45.91,45.97,485207.0,35.1215,35.1521,35.0604,35.1062,485207.0
2016-11-30 09:30:00,46.26,46.87,45.32,45.37,435798.0,35.3277,35.7935,34.6098,34.648,435798.0
2016-11-30 09:35:00,45.39,45.49,44.74,44.96,368265.0,34.6633,34.7397,34.1669,34.3349,368265.0
2016-11-30 09:40:00,44.96,45.43,44.6,45.37,335272.0,34.3349,34.6938,34.06,34.648,335272.0
2016-11-30 09:45:00,45.42,46.42,45.41,46.39,262965.0,34.6862,35.4499,34.6786,35.427,262965.0
2016-11-30 09:50:00,46.42,46.42,45.72,45.83,140323.0,35.4499,35.4499,34.9153,34.9993,140323.0
2016-11-30 09:55:00,45.83,46.04,45.6,45.69,107726.0,34.9993,35.1597,34.8237,34.8924,107726.0
2016-11-30 10:00:00,45.72,45.83,45.59,45.8,114348.0,34.9153,34.9993,34.816,34.9764,114348.0
2016-11-30 10:05:00,45.8,45.98,45.75,45.94,147971.0,34.9764,35.1139,34.9382,35.0833,147971.0
2016-11-30 10:10:00,45.92,46.1,45.83,45.92,122609.0,35.068,35.2055,34.9993,35.068,122609.0
2016-11-30 10:15:00,45.92,46.22,45.9,46.03,129082.0,35.068,35.2972,35.0528,35.1521,129082.0
2016-11-30 10:20:00,46.06,46.2,46.0,46.05,395586.0,35.175,35.2819,35.1291,35.1673,395586.0
2016-11-30 10:25:00,46.06,46.24,46.03,46.2,110375.0,35.175,35.3124,35.1521,35.2819,110375.0
2016-11-30 10:30:00,46.22,46.38,46.06,46.26,117753.0,35.2972,35.4193,35.175,35.3277,117753.0
2016-11-30 10:35:00,46.26,46.35,46.01,46.3,112039.0,35.3277,35.3964,35.1368,35.3582,112039.0
2016-11-30 10:40:00,46.29,46.32,46.18,46.29,52749.0,35.3506,35.3735,35.2666,35.3506,52749.0
2016-11-30 10:45:00,46.27,46.41,46.19,46.37,54139.0,35.3353,35.4422,35.2742,35.4117,54139.0
2016-11-30 10:50:00,46.38,46.38,46.17,46.25,45359.0,35.4193,35.4193,35.259,35.3201,45359.0
2016-11-30 10:55:00,46.25,46.38,46.25,46.35,45913.0,35.3201,35.4193,35.3201,35.3964,45913.0
2016-11-30 11:00:00,46.36,46.47,46.32,46.45,111571.0,35.4041,35.4881,35.3735,35.4728,111571.0
2016-11-30 11:05:00,46.44,46.6,46.43,46.54,54373.0,35.4652,35.5873,35.4575,35.5415,54373.0
2016-11-30 11:10:00,46.54,46.66,46.5,46.6,111757.0,35.5415,35.6332,35.511,35.5873,111757.0
2016-11-30 11:15:00,46.6,47.27,46.6,47.14,252346.0,35.5873,36.099,35.5873,35.9997,252346.0
2016-11-30 11:20:00,47.17,47.18,46.91,46.97,118306.0,36.0226,36.0303,35.8241,35.8699,118306.0
2016-11-30 11:25:00,46.97,46.97,46.65,46.7,81510.0,35.8699,35.8699,35.6255,35.6637,81510.0
2016-11-30 11:30:00,46.69,46.74,46.55,46.6,56238.0,35.6561,35.6943,35.5492,35.5873,56238.0
2016-11-30 11:35:00,46.58,46.96,46.58,46.89,92101.0,35.5721,35.8623,35.5721,35.8088,92101.0
2016-11-30 11:40:00,46.9,46.97,46.76,46.8,75455.0,35.8165,35.8699,35.7095,35.7401,75455.0
2016-11-30 11:45:00,46.81,47.11,46.8,47.06,123375.0,35.7477,35.9768,35.7401,35.9386,123375.0
2016-11-30 11:50:00,47.06,47.09,46.98,47.02,65877.0,35.9386,35.9615,35.8775,35.9081,65877.0
2016-11-30 11:55:00,47.0,47.24,46.99,47.12,111489.0,35.8928,36.0761,35.8852,35.9845,111489.0
2016-11-30 12:00:00,47.13,47.23,46.98,46.98,69909.0,35.9921,36.0685,35.8775,35.8775,69909.0
2016-11-30 12:05:00,46.98,47.06,46.95,47.04,55926.0,35.8775,35.9386,35.8546,35.9234,55926.0
2016-11-30 12:10:00,47.02,47.02,46.85,46.85,41453.0,35.9081,35.9081,35.7783,35.7783,41453.0
2016-11-30 12:15:00,46.85,46.95,46.85,46.93,38391.0,35.7783,35.8546,35.7783,35.8394,38391.0
2016-11-30 12:20:00,46.93,47.14,46.89,47.09,181923.0,35.8394,35.9997,35.8088,35.9615,181923.0
2016-11-30 12:25:00,47.11,47.12,46.92,46.93,85545.0,35.9768,35.9845,35.8317,35.8394,85545.0
2016-11-30 12:30:00,46.93,47.06,46.9,47.04,50287.0,35.8394,35.9386,35.8165,35.9234,50287.0
2016-11-30 12:35:00,47.05,47.08,46.96,47.01,44438.0,35.931,35.9539,35.8623,35.9005,44438.0
2016-11-30 12:40:00,47.01,47.07,46.98,47.03,43445.0,35.9005,35.9463,35.8775,35.9157,43445.0
2016-11-30 12:45:00,47.04,47.15,46.97,47.0,62386.0,35.9234,36.0074,35.8699,35.8928,62386.0
2016-11-30 12:50:00,47.01,47.01,46.78,46.84,49727.0,35.9005,35.9005,35.7248,35.7706,49727.0
2016-11-30 12:55:00,46.84,46.87,46.79,46.8,44198.0,35.7706,35.7935,35.7324,35.7401,44198.0
2016-11-30 13:00:00,46.79,46.99,46.77,46.96,56856.0,35.7324,35.8852,35.7172,35.8623,56856.0
2016-11-30 13:05:00,46.96,47.08,46.92,47.06,36582.0,35.8623,35.9539,35.8317,35.9386,36582.0
2016-11-30 13:10:00,47.05,47.16,46.96,47.14,83320.0,35.931,36.015,35.8623,35.9997,83320.0
2016-11-30 13:15:00,47.14,47.16,47.08,47.15,36319.0,35.9997,36.015,35.9539,36.0074,36319.0
2016-11-30 13:20:00,47.14,47.18,47.1,47.13,32966.0,35.9997,36.0303,35.9692,35.9921,32966.0
2016-11-30 13:25:00,47.12,47.14,47.05,47.05,45413.0,35.9845,35.9997,35.931,35.931,45413.0
2016-11-30 13:30:00,47.05,47.06,46.88,46.97,51381.0,35.931,35.9386,35.8012,35.8699,51381.0
2016-11-30 13:35:00,46.97,47.02,46.89,46.91,32837.0,35.8699,35.9081,35.8088,35.8241,32837.0
2016-11-30 13:40:00,46.89,47.01,46.86,47.01,37115.0,35.8088,35.9005,35.7859,35.9005,37115.0
2016-11-30 13:45:00,46.99,47.04,46.98,47.03,23674.0,35.8852,35.9234,35.8775,35.9157,23674.0
2016-11-30 13:50:00,47.03,47.03,46.91,46.91,30301.0,35.9157,35.9157,35.8241,35.8241,30301.0
2016-11-30 13:55:00,46.91,47.0,46.91,46.95,25723.0,35.8241,35.8928,35.8241,35.8546,25723.0
2016-11-30 14:00:00,46.95,46.95,46.85,46.92,53022.0,35.8546,35.8546,35.7783,35.8317,53022.0
2016-11-30 14:05:00,46.91,46.93,46.81,46.9,55045.0,35.8241,35.8394,35.7477,35.8165,55045.0
2016-11-30 14:10:00,46.92,46.96,46.82,46.87,33824.0,35.8317,35.8623,35.7554,35.7935,33824.0
2016-11-30 14:15:00,46.87,47.12,46.85,47.08,218556.0,35.7935,35.9845,35.7783,35.9539,218556.0
2016-11-30 14:20:00,47.08,47.1,46.97,47.03,72857.0,35.9539,35.9692,35.8699,35.9157,72857.0
2016-11-30 14:25:00,47.02,47.06,46.94,47.04,64617.0,35.9081,35.9386,35.847,35.9234,64617.0
2016-11-30 14:30:00,47.03,47.03,46.84,46.87,56895.0,35.9157,35.9157,35.7706,35.7935,56895.0
2016-11-30 14:35:00,46.85,47.02,46.84,46.97,106274.0,35.7783,35.9081,35.7706,35.8699,106274.0
2016-11-30 14:40:00,46.97,47.01,46.94,46.97,71664.0,35.8699,35.9005,35.847,35.8699,71664.0
2016-11-30 14:45:00,46.97,47.01,46.93,46.94,62709.0,35.8699,35.9005,35.8394,35.847,62709.0
2016-11-30 14:50:00,46.93,47.01,46.89,46.96,48067.0,35.8394,35.9005,35.8088,35.8623,48067.0
2016-11-30 14:55:00,46.97,46.97,46.76,46.76,57815.0,35.8699,35.8699,35.7095,35.7095,57815.0
2016-11-30 15:00:00,46.77,46.8,46.69,46.73,44542.0,35.7172,35.7401,35.6561,35.6866,44542.0
2016-11-30 15:05:00,46.74,46.79,46.72,46.77,40415.0,35.6943,35.7324,35.679,35.7172,40415.0
2016-11-30 15:10:00,46.77,46.79,46.63,46.78,64949.0,35.7172,35.7324,35.6103,35.7248,64949.0
2016-11-30 15:15:00,46.77,46.84,46.76,46.84,47432.0,35.7172,35.7706,35.7095,35.7706,47432.0
2016-11-30 15:20:00,46.84,46.97,46.82,46.89,71682.0,35.7706,35.8699,35.7554,35.8088,71682.0
2016-11-30 15:25:00,46.9,47.03,46.85,46.99,88525.0,35.8165,35.9157,35.7783,35.8852,88525.0
2016-11-30 15:30:00,47.0,47.03,46.97,47.01,69629.0,35.8928,35.9157,35.8699,35.9005,69629.0
2016-11-30 15:35:00,47.01,47.1,46.99,47.09,66461.0,35.9005,35.9692,35.8852,35.9615,66461.0
2016-11-30 15:40:00,47.1,47.14,47.07,47.14,79803.0,35.9692,35.9997,35.9463,35.9997,79803.0
2016-11-30 15:45:00,47.14,47.24,47.07,47.18,204143.0,35.9997,36.0761,35.9463,36.0303,204143.0
2016-11-30 15:50:00,47.19,47.2,47.08,47.16,196400.0,36.0379,36.0456,35.9539,36.015,196400.0
2016-11-30 15:55:00,47.15,47.16,47.0,47.02,644639.0,36.0074,36.015,35.8928,35.9081,644639.0
2016-12-01 09:30:00,47.49,47.65,47.19,47.5,147924.0,36.267,36.3892,36.0379,36.2747,147924.0
2016-12-01 09:35:00,47.51,47.53,47.2,47.39,112949.0,36.2823,36.2976,36.0456,36.1907,112949.0
2016-12-01 09:40:00,47.39,47.79,47.38,47.72,105921.0,36.1907,36.4961,36.183,36.4427,105921.0
2016-12-01 09:45:00,47.8,48.37,47.8,48.14,224531.0,36.5038,36.9391,36.5038,36.7634,224531.0
2016-12-01 09:50:00,48.16,48.17,47.75,47.75,120718.0,36.7787,36.7863,36.4656,36.4656,120718.0
2016-12-01 09:55:00,47.79,48.03,47.61,47.95,109068.0,36.4961,36.6794,36.3587,36.6183,109068.0
2016-12-01 10:00:00,47.95,48.05,47.89,48.05,93343.0,36.6183,36.6947,36.5725,36.6947,93343.0
2016-12-01 10:05:00,48.07,48.24,48.03,48.18,143640.0,36.71,36.8398,36.6794,36.794,143640.0
2016-12-01 10:10:00,48.17,48.24,47.88,47.91,76876.0,36.7863,36.8398,36.5649,36.5878,76876.0
2016-12-01 10:15:00,47.91,48.09,47.9,48.05,70311.0,36.5878,36.7252,36.5801,36.6947,70311.0
2016-12-01 10:20:00,48.08,48.31,48.05,48.3,141380.0,36.7176,36.8932,36.6947,36.8856,141380.0
2016-12-01 10:25:00,48.3,48.45,48.21,48.24,69210.0,36.8856,37.0002,36.8169,36.8398,69210.0
2016-12-01 10:30:00,48.24,48.45,48.18,48.37,72451.0,36.8398,37.0002,36.794,36.9391,72451.0
2016-12-01 10:35:00,48.37,48.45,48.32,48.36,75196.0,36.9391,37.0002,36.9009,36.9314,75196.0
2016-12-01 10:40:00,48.35,48.4,48.19,48.35,72236.0,36.9238,36.962,36.8016,36.9238,72236.0
2016-12-01 10:45:00,48.35,48.41,48.14,48.19,154467.0,36.9238,36.9696,36.7634,36.8016,154467.0
2016-12-01 10:50:00,48.21,48.34,48.14,48.29,74460.0,36.8169,36.9161,36.7634,36.878,74460.0
2016-12-01 10:55:00,48.27,48.28,48.15,48.24,50802.0,36.8627,36.8703,36.771,36.8398,50802.0
2016-12-01 11:00:00,48.22,48.24,48.17,48.22,123674.0,36.8245,36.8398,36.7863,36.8245,123674.0
2016-12-01 11:05:00,48.22,48.4,48.21,48.38,79817.0,36.8245,36.962,36.8169,36.9467,79817.0
2016-12-01 11:10:00,48.38,48.49,48.25,48.48,120483.0,36.9467,37.0307,36.8474,37.0231,120483.0
2016-12-01 11:15:00,48.49,48.67,48.46,48.49,176902.0,37.0307,37.1682,37.0078,37.0307,176902.0
2016-12-01 11:20:00,48.48,48.57,48.4,48.48,111500.0,37.0231,37.0918,36.962,37.0231,111500.0
2016-12-01 11:25:00,48.48,48.59,48.46,48.56,77966.0,37.0231,37.1071,37.0078,37.0842,77966.0
2016-12-01 11:30:00,48.57,48.74,48.54,48.72,91541.0,37.0918,37.2216,37.0689,37.2063,91541.0
2016-12-01 11:35:00,48.74,48.74,48.62,48.67,71786.0,37.2216,37.2216,37.13,37.1682,71786.0
2016-12-01 11:40:00,48.68,48.71,48.6,48.66,52872.0,37.1758,37.1987,37.1147,37.1605,52872.0
2016-12-01 11:45:00,48.65,48.71,48.58,48.7,63763.0,37.1529,37.1987,37.0994,37.1911,63763.0
2016-12-01 11:50:00,48.7,48.89,48.69,48.88,101547.0,37.1911,37.3362,37.1834,37.3285,101547.0
2016-12-01 11:55:00,48.87,48.98,48.84,48.97,82198.0,37.3209,37.4049,37.298,37.3973,82198.0
2016-12-01 12:00:00,48.97,49.0,48.82,48.83,48830.0,37.3973,37.4202,37.2827,37.2903,48830.0
2016-12-01 12:05:00,48.83,48.95,48.82,48.88,57781.0,37.2903,37.382,37.2827,37.3285,57781.0
2016-12-01 12:10:00,48.87,49.09,48.86,49.06,116637.0,37.3209,37.4889,37.3133,37.466,116637.0
2016-12-01 12:15:00,49.07,49.19,49.06,49.11,70057.0,37.4736,37.5653,37.466,37.5042,70057.0
2016-12-01 12:20:00,49.11,49.29,49.1,49.25,98579.0,37.5042,37.6416,37.4965,37.6111,98579.0
2016-12-01 12:25:00,49.24,49.25,49.06,49.1,65809.0,37.6035,37.6111,37.466,37.4965,65809.0
2016-12-01 12:30:00,49.11,49.22,49.1,49.22,36526.0,37.5042,37.5882,37.4965,37.5882,36526.0
2016-12-01 12:35:00,49.2,49.2,49.01,49.02,35941.0,37.5729,37.5729,37.4278,37.4354,35941.0
2016-12-01 12:40:00,49.01,49.02,48.91,48.93,25006.0,37.4278,37.4354,37.3514,37.3667,25006.0
2016-12-01 12:45:00,48.93,49.0,48.91,48.92,33903.0,37.3667,37.4202,37.3514,37.3591,33903.0
2016-12-01 12:50:00,48.94,49.02,48.94,49.01,33629.0,37.3744,37.4354,37.3744,37.4278,33629.0
2016-12-01 12:55:00,49.0,49.04,48.84,48.84,43174.0,37.4202,37.4507,37.298,37.298,43174.0
2016-12-01 13:00:00,48.85,48.86,48.67,48.68,28947.0,37.3056,37.3133,37.1682,37.1758,28947.0
2016-12-01 13:05:00,48.69,48.76,48.62,48.68,22374.0,37.1834,37.2369,37.13,37.1758,22374.0
2016-12-01 13:10:00,48.68,48.75,48.66,48.72,33153.0,37.1758,37.2293,37.1605,37.2063,33153.0
2016-12-01 13:15:00,48.73,48.75,48.64,48.71,36671.0,37.214,37.2293,37.1452,37.1987,36671.0
2016-12-01 13:20:00,48.7,48.91,48.67,48.9,78146.0,37.1911,37.3514,37.1682,37.3438,78146.0
2016-12-01 13:25:00,48.89,49.06,48.89,49.02,96054.0,37.3362,37.466,37.3362,37.4354,96054.0
2016-12-01 13:30:00,49.03,49.06,48.84,48.84,60335.0,37.4431,37.466,37.298,37.298,60335.0
2016-12-01 13:35:00,48.85,48.88,48.67,48.67,44533.0,37.3056,37.3285,37.1682,37.1682,44533.0
2016-12-01 13:40:00,48.67,48.71,48.55,48.55,29557.0,37.1682,37.1987,37.0765,37.0765,29557.0
2016-12-01 13:45:00,48.54,48.66,48.54,48.65,46053.0,37.0689,37.1605,37.0689,37.1529,46053.0
2016-12-01 13:50:00,48.66,48.72,48.42,48.44,56240.0,37.1605,37.2063,36.9772,36.9925,56240.0
2016-12-01 13:55:00,48.45,48.46,48.3,48.38,63744.0,37.0002,37.0078,36.8856,36.9467,63744.0
2016-12-01 14:00:00,48.38,48.49,48.36,48.4,34524.0,36.9467,37.0307,36.9314,36.962,34524.0
2016-12-01 14:05:00,48.4,48.4,48.25,48.3,29948.0,36.962,36.962,36.8474,36.8856,29948.0
2016-12-01 14:10:00,48.29,48.33,48.25,48.27,38073.0,36.878,36.9085,36.8474,36.8627,38073.0
2016-12-01 14:15:00,48.27,48.39,48.26,48.33,36821.0,36.8627,36.9543,36.8551,36.9085,36821.0
2016-12-01 14:20:00,48.33,48.41,48.3,48.39,39835.0,36.9085,36.9696,36.8856,36.9543,39835.0
2016-12-01 14:25:00,48.39,48.4,48.3,48.3,24656.0,36.9543,36.962,36.8856,36.8856,24656.0
2016-12-01 14:30:00,48.29,48.31,48.25,48.28,42054.0,36.878,36.8932,36.8474,36.8703,42054.0
2016-12-01 14:35:00,48.28,48.28,48.25,48.25,36002.0,36.8703,36.8703,36.8474,36.8474,36002.0
2016-12-01 14:40:00,48.25,48.27,48.25,48.26,45864.0,36.8474,36.8627,36.8474,36.8551,45864.0
2016-12-01 14:45:00,48.25,48.27,48.09,48.09,77481.0,36.8474,36.8627,36.7252,36.7252,77481.0
2016-12-01 14:50:00,48.08,48.08,48.01,48.03,52215.0,36.7176,36.7176,36.6641,36.6794,52215.0
2016-12-01 14:55:00,48.03,48.13,48.02,48.07,51584.0,36.6794,36.7558,36.6718,36.71,51584.0
2016-12-01 15:00:00,48.05,48.15,48.03,48.06,49507.0,36.6947,36.771,36.6794,36.7023,49507.0
2016-12-01 15:05:00,48.06,48.09,48.0,48.02,46456.0,36.7023,36.7252,36.6565,36.6718,46456.0
2016-12-01 15:10:00,48.03,48.06,47.89,47.92,84560.0,36.6794,36.7023,36.5725,36.5954,84560.0
2016-12-01 15:15:00,47.92,47.92,47.71,47.74,86889.0,36.5954,36.5954,36.435,36.4579,86889.0
2016-12-01 15:20:00,47.76,47.91,47.72,47.87,51581.0,36.4732,36.5878,36.4427,36.5572,51581.0
2016-12-01 15:25:00,47.87,47.94,47.8,47.93,98842.0,36.5572,36.6107,36.5038,36.603,98842.0
2016-12-01 15:30:00,47.92,47.93,47.78,47.81,72164.0,36.5954,36.603,36.4885,36.5114,72164.0
2016-12-01 15:35:00,47.82,47.84,47.77,47.83,81984.0,36.519,36.5343,36.4809,36.5267,81984.0
2016-12-01 15:40:00,47.83,47.86,47.75,47.86,114946.0,36.5267,36.5496,36.4656,36.5496,114946.0
2016-12-01 15:45:00,47.86,47.87,47.65,47.67,141540.0,36.5496,36.5572,36.3892,36.4045,141540.0
2016-12-01 15:50:00,47.67,47.76,47.66,47.72,172179.0,36.4045,36.4732,36.3968,36.4427,172179.0
2016-12-01 15:55:00,47.73,47.77,47.54,47.68,448256.0,36.4503,36.4809,36.3052,36.4121,448256.0
2016-12-02 09:30:00,47.65,48.09,47.65,47.84,70885.0,36.3892,36.7252,36.3892,36.5343,70885.0
2016-12-02 09:35:00,47.84,48.13,47.83,47.98,52659.0,36.5343,36.7558,36.5267,36.6412,52659.0
2016-12-02 09:40:00,47.96,48.17,47.85,48.17,45047.0,36.6259,36.7863,36.5419,36.7863,45047.0
2016-12-02 09:45:00,48.13,48.26,48.05,48.22,31111.0,36.7558,36.8551,36.6947,36.8245,31111.0
2016-12-02 09:50:00,48.21,48.45,48.21,48.36,21887.0,36.8169,37.0002,36.8169,36.9314,21887.0
2016-12-02 09:55:00,48.36,48.54,48.33,48.49,39393.0,36.9314,37.0689,36.9085,37.0307,39393.0
2016-12-02 10:00:00,48.54,48.55,48.31,48.47,64095.0,37.0689,37.0765,36.8932,37.0154,64095.0
2016-12-02 10:05:00,48.44,48.6,48.42,48.42,38856.0,36.9925,37.1147,36.9772,36.9772,38856.0
2016-12-02 10:10:00,48.43,48.61,48.43,48.52,29443.0,36.9849,37.1223,36.9849,37.0536,29443.0
2016-12-02 10:15:00,48.53,48.54,48.36,48.44,22882.0,37.0612,37.0689,36.9314,36.9925,22882.0
2016-12-02 10:20:00,48.46,48.51,48.38,48.47,24794.0,37.0078,37.046,36.9467,37.0154,24794.0
2016-12-02 10:25:00,48.48,48.59,48.39,48.39,41753.0,37.0231,37.1071,36.9543,36.9543,41753.0
2016-12-02 10:30:00,48.42,48.49,48.4,48.42,39121.0,36.9772,37.0307,36.962,36.9772,39121.0
2016-12-02 10:35:00,48.42,48.45,48.33,48.36,41843.0,36.9772,37.0002,36.9085,36.9314,41843.0
2016-12-02 10:40:00,48.38,48.5,48.34,48.5,38389.0,36.9467,37.0383,36.9161,37.0383,38389.0
2016-12-02 10:45:00,48.5,48.61,48.4,48.41,49085.0,37.0383,37.1223,36.962,36.9696,49085.0
2016-12-02 10:50:00,48.4,48.51,48.39,48.49,35791.0,36.962,37.046,36.9543,37.0307,35791.0
2016-12-02 10:55:00,48.49,48.54,48.32,48.32,23085.0,37.0307,37.0689,36.9009,36.9009,23085.0
2016-12-02 11:00:00,48.33,48.52,48.33,48.5,58428.0,36.9085,37.0536,36.9085,37.0383,58428.0
2016-12-02 11:05:00,48.51,48.69,48.51,48.55,55477.0,37.046,37.1834,37.046,37.0765,55477.0
2016-12-02 11:10:00,48.55,48.64,48.55,48.61,31864.0,37.0765,37.1452,37.0765,37.1223,31864.0
2016-12-02 11:15:00,48.61,48.65,48.55,48.56,35739.0,37.1223,37.1529,37.0765,37.0842,35739.0
2016-12-02 11:20:00,48.55,48.55,48.25,48.35,133554.0,37.0765,37.0765,36.8474,36.9238,133554.0
2016-12-02 11:25:00,48.35,48.39,48.26,48.29,50225.0,36.9238,36.9543,36.8551,36.878,50225.0
2016-12-02 11:30:00,48.28,48.34,48.22,48.3,33304.0,36.8703,36.9161,36.8245,36.8856,33304.0
2016-12-02 11:35:00,48.3,48.34,48.17,48.22,75254.0,36.8856,36.9161,36.7863,36.8245,75254.0
2016-12-02 11:40:00,48.22,48.3,48.2,48.22,51315.0,36.8245,36.8856,36.8092,36.8245,51315.0
2016-12-02 11:45:00,48.21,48.25,48.16,48.24,50678.0,36.8169,36.8474,36.7787,36.8398,50678.0
2016-12-02 11:50:00,48.23,48.25,47.99,48.1,67538.0,36.8321,36.8474,36.6489,36.7329,67538.0
2016-12-02 11:55:00,48.09,48.09,47.93,47.99,59153.0,36.7252,36.7252,36.603,36.6489,59153.0
2016-12-02 12:00:00,47.98,48.01,47.93,47.95,34000.0,36.6412,36.6641,36.603,36.6183,34000.0
2016-12-02 12:05:00,47.95,47.98,47.8,47.8,55370.0,36.6183,36.6412,36.5038,36.5038,55370.0
2016-12-02 12:10:00,47.81,47.82,47.75,47.77,26060.0,36.5114,36.519,36.4656,36.4809,26060.0
2016-12-02 12:15:00,47.78,48.02,47.78,47.94,34953.0,36.4885,36.6718,36.4885,36.6107,34953.0
2016-12-02 12:20:00,47.95,47.99,47.9,47.91,23412.0,36.6183,36.6489,36.5801,36.5878,23412.0
2016-12-02 12:25:00,47.9,47.9,47.75,47.76,25503.0,36.5801,36.5801,36.4656,36.4732,25503.0
2016-12-02 12:30:00,47.76,47.85,47.74,47.83,29992.0,36.4732,36.5419,36.4579,36.5267,29992.0
2016-12-02 12:35:00,47.82,47.84,47.79,47.8,9896.0,36.519,36.5343,36.4961,36.5038,9896.0
2016-12-02 12:40:00,47.81,47.86,47.8,47.83,21363.0,36.5114,36.5496,36.5038,36.5267,21363.0
2016-12-02 12:45:00,47.84,47.92,47.83,47.87,12973.0,36.5343,36.5954,36.5267,36.5572,12973.0
2016-12-02 12:50:00,47.88,47.92,47.86,47.9,14395.0,36.5649,36.5954,36.5496,36.5801,14395.0
2016-12-02 12:55:00,47.9,47.93,47.83,47.91,15568.0,36.5801,36.603,36.5267,36.5878,15568.0
2016-12-02 13:00:00,47.9,48.03,47.89,48.03,14121.0,36.5801,36.6794,36.5725,36.6794,14121.0
2016-12-02 13:05:00,48.03,48.04,47.91,47.98,24528.0,36.6794,36.687,36.5878,36.6412,24528.0
2016-12-02 13:10:00,47.98,48.0,47.88,47.91,20357.0,36.6412,36.6565,36.5649,36.5878,20357.0
2016-12-02 13:15:00,47.92,47.98,47.91,47.98,12274.0,36.5954,36.6412,36.5878,36.6412,12274.0
2016-12-02 13:20:00,47.97,48.07,47.96,48.04,20725.0,36.6336,36.71,36.6259,36.687,20725.0
2016-12-02 13:25:00,48.03,48.08,47.96,47.97,14556.0,36.6794,36.7176,36.6259,36.6336,14556.0
2016-12-02 13:30:00,47.97,48.09,47.97,48.09,13640.0,36.6336,36.7252,36.6336,36.7252,13640.0
2016-12-02 13:35:00,48.08,48.08,48.0,48.04,12762.0,36.7176,36.7176,36.6565,36.687,12762.0
2016-12-02 13:40:00,48.04,48.07,48.0,48.05,17448.0,36.687,36.71,36.6565,36.6947,17448.0
2016-12-02 13:45:00,48.05,48.05,47.97,47.98,12332.0,36.6947,36.6947,36.6336,36.6412,12332.0
2016-12-02 13:50:00,47.99,48.0,47.89,47.93,22850.0,36.6489,36.6565,36.5725,36.603,22850.0
2016-12-02 13:55:00,47.91,47.92,47.85,47.88,23523.0,36.5878,36.5954,36.5419,36.5649,23523.0
2016-12-02 14:00:00,47.88,47.94,47.86,47.93,20026.0,36.5649,36.6107,36.5496,36.603,20026.0
2016-12-02 14:05:00,47.94,47.98,47.93,47.98,13998.0,36.6107,36.6412,36.603,36.6412,13998.0
2016-12-02 14:10:00,47.97,48.01,47.94,47.97,18836.0,36.6336,36.6641,36.6107,36.6336,18836.0
2016-12-02 14:15:00,47.99,48.14,47.95,48.14,17171.0,36.6489,36.7634,36.6183,36.7634,17171.0
2016-12-02 14:20:00,48.14,48.15,48.09,48.12,25190.0,36.7634,36.771,36.7252,36.7481,25190.0
2016-12-02 14:25:00,48.13,48.13,48.08,48.09,13947.0,36.7558,36.7558,36.7176,36.7252,13947.0
2016-12-02 14:30:00,48.09,48.11,48.06,48.11,19525.0,36.7252,36.7405,36.7023,36.7405,19525.0
2016-12-02 14:35:00,48.1,48.12,48.07,48.07,23543.0,36.7329,36.7481,36.71,36.71,23543.0
2016-12-02 14:40:00,48.07,48.09,48.05,48.08,32570.0,36.71,36.7252,36.6947,36.7176,32570.0
2016-12-02 14:45:00,48.08,48.09,48.0,48.0,27771.0,36.7176,36.7252,36.6565,36.6565,27771.0
2016-12-02 14:50:00,48.0,48.0,47.91,47.92,18588.0,36.6565,36.6565,36.5878,36.5954,18588.0
2016-12-02 14:55:00,47.92,47.93,47.83,47.86,24594.0,36.5954,36.603,36.5267,36.5496,24594.0
2016-12-02 15:00:00,47.86,47.89,47.81,47.83,20583.0,36.5496,36.5725,36.5114,36.5267,20583.0
2016-12-02 15:05:00,47.82,47.82,47.75,47.78,33967.0,36.519,36.519,36.4656,36.4885,33967.0
2016-12-02 15:10:00,47.79,47.81,47.74,47.77,28387.0,36.4961,36.5114,36.4579,36.4809,28387.0
2016-12-02 15:15:00,47.77,47.83,47.73,47.82,28754.0,36.4809,36.5267,36.4503,36.519,28754.0
2016-12-02 15:20:00,47.82,47.83,47.79,47.81,24708.0,36.519,36.5267,36.4961,36.5114,24708.0
2016-12-02 15:25:00,47.8,47.87,47.79,47.85,32756.0,36.5038,36.5572,36.4961,36.5419,32756.0
2016-12-02 15:30:00,47.85,47.96,47.84,47.95,45470.0,36.5419,36.6259,36.5343,36.6183,45470.0
2016-12-02 15:35:00,47.95,47.95,47.86,47.9,51999.0,36.6183,36.6183,36.5496,36.5801,51999.0
2016-12-02 15:40:00,47.9,47.92,47.88,47.89,49360.0,36.5801,36.5954,36.5649,36.5725,49360.0
2016-12-02 15:45:00,47.88,47.89,47.79,47.85,113672.0,36.5649,36.5725,36.4961,36.5419,113672.0
2016-12-02 15:50:00,47.86,47.86,47.79,47.82,98694.0,36.5496,36.5496,36.4961,36.519,98694.0
2016-12-02 15:55:00,47.81,47.83,47.7,47.76,273184.0,36.5114,36.5267,36.4274,36.4732,273184.0
2016-12-05 09:30:00,48.27,48.33,47.97,48.14,86685.0,36.8627,36.9085,36.6336,36.7634,86685.0
2016-12-05 09:35:00,48.13,48.29,48.05,48.15,62055.0,36.7558,36.878,36.6947,36.771,62055.0
2016-12-05 09:40:00,48.15,48.23,48.1,48.13,37584.0,36.771,36.8321,36.7329,36.7558,37584.0
2016-12-05 09:45:00,48.17,48.2,47.88,47.98,73703.0,36.7863,36.8092,36.5649,36.6412,73703.0
2016-12-05 09:50:00,48.0,48.1,47.95,48.1,33654.0,36.6565,36.7329,36.6183,36.7329,33654.0
2016-12-05 09:55:00,48.11,48.37,48.09,48.37,56447.0,36.7405,36.9391,36.7252,36.9391,56447.0
2016-12-05 10:00:00,48.37,48.42,48.3,48.4,86833.0,36.9391,36.9772,36.8856,36.962,86833.0
2016-12-05 10:05:00,48.4,48.61,48.34,48.48,96513.0,36.962,37.1223,36.9161,37.0231,96513.0
2016-12-05 10:10:00,48.51,48.62,48.42,48.45,60291.0,37.046,37.13,36.9772,37.0002,60291.0
2016-12-05 10:15:00,48.45,48.46,48.21,48.39,87112.0,37.0002,37.0078,36.8169,36.9543,87112.0
2016-12-05 10:20:00,48.38,48.4,48.2,48.25,191228.0,36.9467,36.962,36.8092,36.8474,191228.0
2016-12-05 10:25:00,48.24,48.31,48.18,48.3,145418.0,36.8398,36.8932,36.794,36.8856,145418.0
2016-12-05 10:30:00,48.3,48.4,48.3,48.4,31202.0,36.8856,36.962,36.8856,36.962,31202.0
2016-12-05 10:35:00,48.4,48.4,48.35,48.4,26821.0,36.962,36.962,36.9238,36.962,26821.0
2016-12-05 10:40:00,48.4,48.4,48.33,48.34,28695.0,36.962,36.962,36.9085,36.9161,28695.0
2016-12-05 10:45:00,48.33,48.4,48.33,48.39,35929.0,36.9085,36.962,36.9085,36.9543,35929.0
2016-12-05 10:50:00,48.39,48.39,48.28,48.31,42459.0,36.9543,36.9543,36.8703,36.8932,42459.0
2016-12-05 10:55:00,48.31,48.4,48.28,48.39,68065.0,36.8932,36.962,36.8703,36.9543,68065.0
2016-12-05 11:00:00,48.38,48.39,48.29,48.31,37155.0,36.9467,36.9543,36.878,36.8932,37155.0
2016-12-05 11:05:00,48.31,48.34,48.12,48.13,64524.0,36.8932,36.9161,36.7481,36.7558,64524.0
2016-12-05 11:10:00,48.13,48.18,48.12,48.17,50282.0,36.7558,36.794,36.7481,36.7863,50282.0
2016-12-05 11:15:00,48.16,48.29,48.15,48.27,34134.0,36.7787,36.878,36.771,36.8627,34134.0
2016-12-05 11:20:00,48.28,48.3,48.21,48.26,27846.0,36.8703,36.8856,36.8169,36.8551,27846.0
2016-12-05 11:25:00,48.26,48.26,48.16,48.19,46723.0,36.8551,36.8551,36.7787,36.8016,46723.0
2016-12-05 11:30:00,48.19,48.29,48.18,48.26,33264.0,36.8016,36.878,36.794,36.8551,33264.0
2016-12-05 11:35:00,48.26,48.44,48.25,48.43,47741.0,36.8551,36.9925,36.8474,36.9849,47741.0
2016-12-05 11:40:00,48.42,48.47,48.41,48.45,29734.0,36.9772,37.0154,36.9696,37.0002,29734.0
2016-12-05 11:45:00,48.43,48.52,48.43,48.46,45627.0,36.9849,37.0536,36.9849,37.0078,45627.0
2016-12-05 11:50:00,48.47,48.47,48.27,48.3,36097.0,37.0154,37.0154,36.8627,36.8856,36097.0
2016-12-05 11:55:00,48.3,48.3,48.21,48.28,35161.0,36.8856,36.8856,36.8169,36.8703,35161.0
2016-12-05 12:00:00,48.28,48.36,48.27,48.28,21296.0,36.8703,36.9314,36.8627,36.8703,21296.0
2016-12-05 12:05:00,48.27,48.29,48.16,48.2,38056.0,36.8627,36.878,36.7787,36.8092,38056.0
2016-12-05 12:10:00,48.2,48.21,48.18,48.18,16188.0,36.8092,36.8169,36.794,36.794,16188.0
2016-12-05 12:15:00,48.19,48.23,48.18,48.2,22140.0,36.8016,36.8321,36.794,36.8092,22140.0
2016-12-05 12:20:00,48.2,48.2,48.03,48.04,51852.0,36.8092,36.8092,36.6794,36.687,51852.0
2016-12-05 12:25:00,48.04,48.04,47.89,47.94,99554.0,36.687,36.687,36.5725,36.6107,99554.0
2016-12-05 12:30:00,47.94,47.94,47.84,47.87,22489.0,36.6107,36.6107,36.5343,36.5572,22489.0
2016-12-05 12:35:00,47.88,47.94,47.84,47.93,20232.0,36.5649,36.6107,36.5343,36.603,20232.0
2016-12-05 12:40:00,47.93,47.95,47.89,47.9,43413.0,36.603,36.6183,36.5725,36.5801,43413.0
2016-12-05 12:45:00,47.9,47.91,47.84,47.86,42736.0,36.5801,36.5878,36.5343,36.5496,42736.0
2016-12-05 12:50:00,47.85,47.86,47.78,47.83,47706.0,36.5419,36.5496,36.4885,36.5267,47706.0
2016-12-05 12:55:00,47.82,47.95,47.82,47.94,19847.0,36.519,36.6183,36.519,36.6107,19847.0
2016-12-05 13:00:00,47.94,47.95,47.9,47.91,51238.0,36.6107,36.6183,36.5801,36.5878,51238.0
2016-12-05 13:05:00,47.91,47.94,47.83,47.85,37227.0,36.5878,36.6107,36.5267,36.5419,37227.0
2016-12-05 13:10:00,47.84,47.85,47.67,47.69,65941.0,36.5343,36.5419,36.4045,36.4198,65941.0
2016-12-05 13:15:00,47.69,47.82,47.67,47.8,37372.0,36.4198,36.519,36.4045,36.5038,37372.0
2016-12-05 13:20:00,47.8,47.84,47.78,47.82,36574.0,36.5038,36.5343,36.4885,36.519,36574.0
2016-12-05 13:25:00,47.82,47.84,47.75,47.76,39469.0,36.519,36.5343,36.4656,36.4732,39469.0
2016-12-05 13:30:00,47.77,47.78,47.74,47.78,21837.0,36.4809,36.4885,36.4579,36.4885,21837.0
2016-12-05 13:35:00,47.78,47.78,47.7,47.72,23178.0,36.4885,36.4885,36.4274,36.4427,23178.0
2016-12-05 13:40:00,47.72,47.77,47.71,47.75,26937.0,36.4427,36.4809,36.435,36.4656,26937.0
2016-12-05 13:45:00,47.75,47.83,47.73,47.83,17024.0,36.4656,36.5267,36.4503,36.5267,17024.0
2016-12-05 13:50:00,47.84,48.02,47.84,47.97,60656.0,36.5343,36.6718,36.5343,36.6336,60656.0
2016-12-05 13:55:00,47.96,48.08,47.95,48.07,40488.0,36.6259,36.7176,36.6183,36.71,40488.0
2016-12-05 14:00:00,48.07,48.1,48.04,48.05,37110.0,36.71,36.7329,36.687,36.6947,37110.0
2016-12-05 14:05:00,48.06,48.06,47.97,47.97,35804.0,36.7023,36.7023,36.6336,36.6336,35804.0
2016-12-05 14:10:00,47.97,48.04,47.94,48.01,24546.0,36.6336,36.687,36.6107,36.6641,24546.0
2016-12-05 14:15:00,48.01,48.01,47.91,47.93,29610.0,36.6641,36.6641,36.5878,36.603,29610.0
2016-12-05 14:20:00,47.93,47.98,47.93,47.94,17438.0,36.603,36.6412,36.603,36.6107,17438.0
2016-12-05 14:25:00,47.95,48.0,47.93,47.99,12893.0,36.6183,36.6565,36.603,36.6489,12893.0
2016-12-05 14:30:00,48.0,48.03,47.95,48.02,50563.0,36.6565,36.6794,36.6183,36.6718,50563.0
2016-12-05 14:35:00,48.02,48.02,47.97,47.99,40247.0,36.6718,36.6718,36.6336,36.6489,40247.0
2016-12-05 14:40:00,48.0,48.03,47.97,47.99,71918.0,36.6565,36.6794,36.6336,36.6489,71918.0
2016-12-05 14:45:00,48.0,48.0,47.93,48.0,36111.0,36.6565,36.6565,36.603,36.6565,36111.0
2016-12-05 14:50:00,48.0,48.0,47.97,47.98,21445.0,36.6565,36.6565,36.6336,36.6412,21445.0
2016-12-05 14:55:00,47.98,47.99,47.91,47.95,31790.0,36.6412,36.6489,36.5878,36.6183,31790.0
2016-12-05 15:00:00,47.95,47.99,47.92,47.99,24221.0,36.6183,36.6489,36.5954,36.6489,24221.0
2016-12-05 15:05:00,47.99,48.0,47.98,47.99,21942.0,36.6489,36.6565,36.6412,36.6489,21942.0
2016-12-05 15:10:00,48.0,48.01,47.98,47.99,48852.0,36.6565,36.6641,36.6412,36.6489,48852.0
2016-12-05 15:15:00,47.99,48.01,47.96,47.99,56747.0,36.6489,36.6641,36.6259,36.6489,56747.0
2016-12-05 15:20:00,47.99,48.06,47.98,48.06,31040.0,36.6489,36.7023,36.6412,36.7023,31040.0
2016-12-05 15:25:00,48.07,48.07,48.01,48.05,30931.0,36.71,36.71,36.6641,36.6947,30931.0
2016-12-05 15:30:00,48.06,48.08,48.0,48.05,63702.0,36.7023,36.7176,36.6565,36.6947,63702.0
2016-12-05 15:35:00,48.05,48.1,48.0,48.02,180573.0,36.6947,36.7329,36.6565,36.6718,180573.0
2016-12-05 15:40:00,48.02,48.11,48.02,48.08,96610.0,36.6718,36.7405,36.6718,36.7176,96610.0
2016-12-05 15:45:00,48.07,48.1,48.05,48.08,81903.0,36.71,36.7329,36.6947,36.7176,81903.0
2016-12-05 15:50:00,48.08,48.1,48.06,48.06,120095.0,36.7176,36.7329,36.7023,36.7023,120095.0
2016-12-05 15:55:00,48.07,48.07,47.93,48.0,257890.0,36.71,36.71,36.603,36.6565,257890.0
2016-12-06 09:30:00,47.89,47.91,47.39,47.69,87564.0,36.5725,36.5878,36.1907,36.4198,87564.0
2016-12-06 09:35:00,47.67,47.71,47.49,47.5,42201.0,36.4045,36.435,36.267,36.2747,42201.0
2016-12-06 09:40:00,47.55,47.61,47.25,47.25,43314.0,36.3128,36.3587,36.0837,36.0837,43314.0
2016-12-06 09:45:00,47.24,47.6,47.24,47.49,50628.0,36.0761,36.351,36.0761,36.267,50628.0
2016-12-06 09:50:00,47.49,47.69,47.48,47.55,34264.0,36.267,36.4198,36.2594,36.3128,34264.0
2016-12-06 09:55:00,47.55,47.57,47.43,47.46,30377.0,36.3128,36.3281,36.2212,36.2441,30377.0
2016-12-06 10:00:00,47.44,47.52,47.36,47.44,39410.0,36.2288,36.2899,36.1677,36.2288,39410.0
2016-12-06 10:05:00,47.44,47.47,47.31,47.34,34851.0,36.2288,36.2517,36.1296,36.1525,34851.0
2016-12-06 10:10:00,47.37,47.45,47.27,47.3,35271.0,36.1754,36.2365,36.099,36.1219,35271.0
2016-12-06 10:15:00,47.3,47.47,47.29,47.45,33594.0,36.1219,36.2517,36.1143,36.2365,33594.0
2016-12-06 10:20:00,47.46,47.57,47.42,47.55,33756.0,36.2441,36.3281,36.2136,36.3128,33756.0
2016-12-06 10:25:00,47.55,47.58,47.4,47.4,33573.0,36.3128,36.3358,36.1983,36.1983,33573.0
2016-12-06 10:30:00,47.42,47.73,47.41,47.69,42839.0,36.2136,36.4503,36.2059,36.4198,42839.0
2016-12-06 10:35:00,47.69,47.72,47.61,47.65,41685.0,36.4198,36.4427,36.3587,36.3892,41685.0
2016-12-06 10:40:00,47.67,47.75,47.67,47.71,33993.0,36.4045,36.4656,36.4045,36.435,33993.0
2016-12-06 10:45:00,47.73,47.8,47.69,47.7,24616.0,36.4503,36.5038,36.4198,36.4274,24616.0
2016-12-06 10:50:00,47.7,47.76,47.62,47.74,25044.0,36.4274,36.4732,36.3663,36.4579,25044.0
2016-12-06 10:55:00,47.77,47.8,47.64,47.69,26585.0,36.4809,36.5038,36.3816,36.4198,26585.0
2016-12-06 11:00:00,47.7,47.7,47.59,47.6,28274.0,36.4274,36.4274,36.3434,36.351,28274.0
2016-12-06 11:05:00,47.59,47.6,47.44,47.44,50519.0,36.3434,36.351,36.2288,36.2288,50519.0
2016-12-06 11:10:00,47.43,47.48,47.39,47.45,58735.0,36.2212,36.2594,36.1907,36.2365,58735.0
2016-12-06 11:15:00,47.46,47.47,47.35,47.44,44192.0,36.2441,36.2517,36.1601,36.2288,44192.0
2016-12-06 11:20:00,47.43,47.54,47.37,47.52,63542.0,36.2212,36.3052,36.1754,36.2899,63542.0
2016-12-06 11:25:00,47.52,47.55,47.48,47.5,75067.0,36.2899,36.3128,36.2594,36.2747,75067.0
2016-12-06 11:30:00,47.5,47.53,47.47,47.5,33727.0,36.2747,36.2976,36.2517,36.2747,33727.0
2016-12-06 11:35:00,47.5,47.61,47.47,47.57,22325.0,36.2747,36.3587,36.2517,36.3281,22325.0
2016-12-06 11:40:00,47.56,47.78,47.56,47.75,51398.0,36.3205,36.4885,36.3205,36.4656,51398.0
2016-12-06 11:45:00,47.75,47.76,47.71,47.74,24219.0,36.4656,36.4732,36.435,36.4579,24219.0
2016-12-06 11:50:00,47.73,47.77,47.69,47.72,25109.0,36.4503,36.4809,36.4198,36.4427,25109.0
2016-12-06 11:55:00,47.71,47.74,47.68,47.7,22228.0,36.435,36.4579,36.4121,36.4274,22228.0
2016-12-06 12:00:00,47.72,47.72,47.64,47.64,49481.0,36.4427,36.4427,36.3816,36.3816,49481.0
2016-12-06 12:05:00,47.65,47.67,47.59,47.59,25556.0,36.3892,36.4045,36.3434,36.3434,25556.0
2016-12-06 12:10:00,47.6,47.69,47.59,47.69,25980.0,36.351,36.4198,36.3434,36.4198,25980.0
2016-12-06 12:15:00,47.69,47.75,47.65,47.72,12828.0,36.4198,36.4656,36.3892,36.4427,12828.0
2016-12-06 12:20:00,47.73,47.8,47.72,47.76,20316.0,36.4503,36.5038,36.4427,36.4732,20316.0
2016-12-06 12:25:00,47.75,47.82,47.75,47.79,16999.0,36.4656,36.519,36.4656,36.4961,16999.0
2016-12-06 12:30:00,47.79,47.79,47.76,47.77,13185.0,36.4961,36.4961,36.4732,36.4809,13185.0
2016-12-06 12:35:00,47.77,47.79,47.72,47.77,27217.0,36.4809,36.4961,36.4427,36.4809,27217.0
2016-12-06 12:40:00,47.77,47.79,47.71,47.71,28932.0,36.4809,36.4961,36.435,36.435,28932.0
2016-12-06 12:45:00,47.71,47.73,47.69,47.69,25378.0,36.435,36.4503,36.4198,36.4198,25378.0
2016-12-06 12:50:00,47.7,47.82,47.69,47.82,27991.0,36.4274,36.519,36.4198,36.519,27991.0
2016-12-06 12:55:00,47.81,47.9,47.81,47.84,25374.0,36.5114,36.5801,36.5114,36.5343,25374.0
2016-12-06 13:00:00,47.84,47.87,47.8,47.84,20733.0,36.5343,36.5572,36.5038,36.5343,20733.0
2016-12-06 13:05:00,47.84,47.86,47.63,47.64,77454.0,36.5343,36.5496,36.3739,36.3816,77454.0
2016-12-06 13:10:00,47.64,47.69,47.63,47.67,39906.0,36.3816,36.4198,36.3739,36.4045,39906.0
2016-12-06 13:15:00,47.68,47.68,47.55,47.55,45947.0,36.4121,36.4121,36.3128,36.3128,45947.0
2016-12-06 13:20:00,47.55,47.58,47.52,47.55,31518.0,36.3128,36.3358,36.2899,36.3128,31518.0
2016-12-06 13:25:00,47.55,47.56,47.46,47.49,59257.0,36.3128,36.3205,36.2441,36.267,59257.0
2016-12-06 13:30:00,47.5,47.52,47.44,47.45,68304.0,36.2747,36.2899,36.2288,36.2365,68304.0
2016-12-06 13:35:00,47.47,47.56,47.45,47.56,35359.0,36.2517,36.3205,36.2365,36.3205,35359.0
2016-12-06 13:40:00,47.55,47.62,47.54,47.58,13607.0,36.3128,36.3663,36.3052,36.3358,13607.0
2016-12-06 13:45:00,47.58,47.58,47.49,47.5,27920.0,36.3358,36.3358,36.267,36.2747,27920.0
2016-12-06 13:50:00,47.5,47.57,47.49,47.54,22083.0,36.2747,36.3281,36.267,36.3052,22083.0
2016-12-06 13:55:00,47.54,47.61,47.52,47.55,26759.0,36.3052,36.3587,36.2899,36.3128,26759.0
2016-12-06 14:00:00,47.55,47.56,47.35,47.35,106444.0,36.3128,36.3205,36.1601,36.1601,106444.0
2016-12-06 14:05:00,47.36,47.41,47.19,47.34,241328.0,36.1677,36.2059,36.0379,36.1525,241328.0
2016-12-06 14:10:00,47.33,47.49,47.31,47.48,77452.0,36.1448,36.267,36.1296,36.2594,77452.0
2016-12-06 14:15:00,47.49,47.57,47.46,47.46,57015.0,36.267,36.3281,36.2441,36.2441,57015.0
2016-12-06 14:20:00,47.46,47.51,47.41,47.5,41190.0,36.2441,36.2823,36.2059,36.2747,41190.0
2016-12-06 14:25:00,47.5,47.51,47.46,47.5,36616.0,36.2747,36.2823,36.2441,36.2747,36616.0
2016-12-06 14:30:00,47.5,47.59,47.5,47.54,37277.0,36.2747,36.3434,36.2747,36.3052,37277.0
2016-12-06 14:35:00,47.54,47.56,47.48,47.52,86259.0,36.3052,36.3205,36.2594,36.2899,86259.0
2016-12-06 14:40:00,47.52,47.52,47.44,47.49,46443.0,36.2899,36.2899,36.2288,36.267,46443.0
2016-12-06 14:45:00,47.49,47.54,47.45,47.54,23709.0,36.267,36.3052,36.2365,36.3052,23709.0
2016-12-06 14:50:00,47.54,47.59,47.49,47.59,21993.0,36.3052,36.3434,36.267,36.3434,21993.0
2016-12-06 14:55:00,47.58,47.59,47.53,47.58,37719.0,36.3358,36.3434,36.2976,36.3358,37719.0
2016-12-06 15:00:00,47.58,47.58,47.53,47.53,24218.0,36.3358,36.3358,36.2976,36.2976,24218.0
2016-12-06 15:05:00,47.53,47.55,47.47,47.51,35303.0,36.2976,36.3128,36.2517,36.2823,35303.0
2016-12-06 15:10:00,47.51,47.53,47.47,47.48,26673.0,36.2823,36.2976,36.2517,36.2594,26673.0
2016-12-06 15:15:00,47.48,47.52,47.41,47.43,45207.0,36.2594,36.2899,36.2059,36.2212,45207.0
2016-12-06 15:20:00,47.43,47.48,47.4,47.48,37300.0,36.2212,36.2594,36.1983,36.2594,37300.0
2016-12-06 15:25:00,47.48,47.48,47.36,47.39,43647.0,36.2594,36.2594,36.1677,36.1907,43647.0
2016-12-06 15:30:00,47.38,47.49,47.37,47.48,51327.0,36.183,36.267,36.1754,36.2594,51327.0
2016-12-06 15:35:00,47.48,47.51,47.44,47.47,84076.0,36.2594,36.2823,36.2288,36.2517,84076.0
2016-12-06 15:40:00,47.47,47.49,47.44,47.45,70230.0,36.2517,36.267,36.2288,36.2365,70230.0
2016-12-06 15:45:00,47.45,47.47,47.42,47.42,112820.0,36.2365,36.2517,36.2136,36.2136,112820.0
2016-12-06 15:50:00,47.42,47.44,47.39,47.39,145758.0,36.2136,36.2288,36.1907,36.1907,145758.0
2016-12-06 15:55:00,47.39,47.4,47.15,47.23,655267.0,36.1907,36.1983,36.0074,36.0685,655267.0
2016-12-07 09:30:00,47.85,48.89,47.65,48.26,431814.0,36.5419,37.3362,36.3892,36.8551,431814.0
2016-12-07 09:35:00,48.26,48.31,48.05,48.28,198146.0,36.8551,36.8932,36.6947,36.8703,198146.0
2016-12-07 09:40:00,48.27,48.29,48.1,48.21,136325.0,36.8627,36.878,36.7329,36.8169,136325.0
2016-12-07 09:45:00,48.19,48.44,48.14,48.32,254365.0,36.8016,36.9925,36.7634,36.9009,254365.0
2016-12-07 09:50:00,48.32,48.6,48.17,48.57,186179.0,36.9009,37.1147,36.7863,37.0918,186179.0
2016-12-07 09:55:00,48.56,48.83,48.51,48.76,105297.0,37.0842,37.2903,37.046,37.2369,105297.0
2016-12-07 10:00:00,48.74,48.99,48.74,48.93,100431.0,37.2216,37.4125,37.2216,37.3667,100431.0
2016-12-07 10:05:00,48.95,49.04,48.88,48.95,90235.0,37.382,37.4507,37.3285,37.382,90235.0
2016-12-07 10:10:00,48.95,49.16,48.83,49.14,144116.0,37.382,37.5424,37.2903,37.5271,144116.0
2016-12-07 10:15:00,49.12,49.17,48.97,48.98,62353.0,37.5118,37.55,37.3973,37.4049,62353.0
2016-12-07 10:20:00,48.97,48.99,48.81,48.9,85294.0,37.3973,37.4125,37.2751,37.3438,85294.0
2016-12-07 10:25:00,48.91,48.97,48.87,48.91,76575.0,37.3514,37.3973,37.3209,37.3514,76575.0
2016-12-07 10:30:00,48.9,48.96,48.75,48.79,70930.0,37.3438,37.3896,37.2293,37.2598,70930.0
2016-12-07 10:35:00,48.76,48.8,48.6,48.73,85426.0,37.2369,37.2674,37.1147,37.214,85426.0
2016-12-07 10:40:00,48.7,48.96,48.7,48.94,79838.0,37.1911,37.3896,37.1911,37.3744,79838.0
2016-12-07 10:45:00,48.96,49.3,48.88,49.25,128969.0,37.3896,37.6493,37.3285,37.6111,128969.0
2016-12-07 10:50:00,49.26,49.45,49.24,49.43,75032.0,37.6187,37.7638,37.6035,37.7486,75032.0
2016-12-07 10:55:00,49.44,49.44,49.14,49.22,113671.0,37.7562,37.7562,37.5271,37.5882,113671.0
2016-12-07 11:00:00,49.23,49.26,49.13,49.23,108846.0,37.5958,37.6187,37.5195,37.5958,108846.0
2016-12-07 11:05:00,49.21,49.42,49.2,49.41,34898.0,37.5805,37.7409,37.5729,37.7333,34898.0
2016-12-07 11:10:00,49.41,49.48,49.37,49.4,61006.0,37.7333,37.7867,37.7027,37.7256,61006.0
2016-12-07 11:15:00,49.41,49.45,49.32,49.33,47205.0,37.7333,37.7638,37.6645,37.6722,47205.0
2016-12-07 11:20:00,49.33,49.34,49.22,49.23,102569.0,37.6722,37.6798,37.5882,37.5958,102569.0
2016-12-07 11:25:00,49.24,49.3,49.22,49.28,144930.0,37.6035,37.6493,37.5882,37.634,144930.0
2016-12-07 11:30:00,49.27,49.57,49.24,49.52,71989.0,37.6264,37.8555,37.6035,37.8173,71989.0
2016-12-07 11:35:00,49.52,49.63,49.48,49.48,54068.0,37.8173,37.9013,37.7867,37.7867,54068.0
2016-12-07 11:40:00,49.49,49.49,49.41,49.44,44102.0,37.7944,37.7944,37.7333,37.7562,44102.0
2016-12-07 11:45:00,49.45,49.45,49.39,49.41,45666.0,37.7638,37.7638,37.718,37.7333,45666.0
2016-12-07 11:50:00,49.41,49.43,49.29,49.31,50058.0,37.7333,37.7486,37.6416,37.6569,50058.0
2016-12-07 11:55:00,49.31,49.39,49.27,49.34,50543.0,37.6569,37.718,37.6264,37.6798,50543.0
2016-12-07 12:00:00,49.33,49.46,49.33,49.41,61489.0,37.6722,37.7715,37.6722,37.7333,61489.0
2016-12-07 12:05:00,49.41,49.45,49.38,49.44,38019.0,37.7333,37.7638,37.7104,37.7562,38019.0
2016-12-07 12:10:00,49.44,49.64,49.41,49.64,35254.0,37.7562,37.9089,37.7333,37.9089,35254.0
2016-12-07 12:15:00,49.64,49.75,49.59,49.74,50962.0,37.9089,37.9929,37.8707,37.9853,50962.0
2016-12-07 12:20:00,49.75,49.87,49.72,49.85,54881.0,37.9929,38.0846,37.97,38.0693,54881.0
2016-12-07 12:25:00,49.85,49.88,49.8,49.86,45916.0,38.0693,38.0922,38.0311,38.0769,45916.0
2016-12-07 12:30:00,49.86,49.98,49.85,49.97,63135.0,38.0769,38.1686,38.0693,38.1609,63135.0
2016-12-07 12:35:00,49.96,50.0,49.91,49.94,86020.0,38.1533,38.1838,38.1151,38.138,86020.0
2016-12-07 12:40:00,49.94,49.99,49.88,49.98,45598.0,38.138,38.1762,38.0922,38.1686,45598.0
2016-12-07 12:45:00,49.98,50.07,49.93,49.95,139445.0,38.1686,38.2373,38.1304,38.1457,139445.0
2016-12-07 12:50:00,49.95,50.07,49.9,50.07,78846.0,38.1457,38.2373,38.1075,38.2373,78846.0
2016-12-07 12:55:00,50.07,50.18,50.06,50.17,28209.0,38.2373,38.3213,38.2297,38.3137,28209.0
2016-12-07 13:00:00,50.17,50.17,49.92,49.92,115087.0,38.3137,38.3137,38.1228,38.1228,115087.0
2016-12-07 13:05:00,49.91,50.13,49.89,50.09,46776.0,38.1151,38.2831,38.0998,38.2526,46776.0
2016-12-07 13:10:00,50.09,50.1,50.0,50.04,33069.0,38.2526,38.2602,38.1838,38.2144,33069.0
2016-12-07 13:15:00,50.05,50.22,50.05,50.2,51489.0,38.222,38.3519,38.222,38.3366,51489.0
2016-12-07 13:20:00,50.2,50.29,50.13,50.27,100206.0,38.3366,38.4053,38.2831,38.39,100206.0
2016-12-07 13:25:00,50.27,50.29,50.21,50.21,48604.0,38.39,38.4053,38.3442,38.3442,48604.0
2016-12-07 13:30:00,50.2,50.25,50.16,50.22,37287.0,38.3366,38.3748,38.306,38.3519,37287.0
2016-12-07 13:35:00,50.22,50.22,50.16,50.2,60864.0,38.3519,38.3519,38.306,38.3366,60864.0
2016-12-07 13:40:00,50.19,50.26,50.12,50.13,63671.0,38.3289,38.3824,38.2755,38.2831,63671.0
2016-12-07 13:45:00,50.13,50.13,49.96,50.02,52033.0,38.2831,38.2831,38.1533,38.1991,52033.0
2016-12-07 13:50:00,50.01,50.05,49.98,50.01,81492.0,38.1915,38.222,38.1686,38.1915,81492.0
2016-12-07 13:55:00,50.01,50.03,49.96,49.99,69912.0,38.1915,38.2068,38.1533,38.1762,69912.0
2016-12-07 14:00:00,49.99,50.0,49.91,49.94,45872.0,38.1762,38.1838,38.1151,38.138,45872.0
2016-12-07 14:05:00,49.94,50.02,49.92,49.94,80394.0,38.138,38.1991,38.1228,38.138,80394.0
2016-12-07 14:10:00,49.94,49.96,49.86,49.89,47241.0,38.138,38.1533,38.0769,38.0998,47241.0
2016-12-07 14:15:00,49.89,49.89,49.73,49.78,73643.0,38.0998,38.0998,37.9777,38.0158,73643.0
2016-12-07 14:20:00,49.78,49.81,49.62,49.69,68807.0,38.0158,38.0388,37.8937,37.9471,68807.0
2016-12-07 14:25:00,49.68,49.71,49.6,49.65,49891.0,37.9395,37.9624,37.8784,37.9166,49891.0
2016-12-07 14:30:00,49.64,49.66,49.57,49.6,39455.0,37.9089,37.9242,37.8555,37.8784,39455.0
2016-12-07 14:35:00,49.61,49.65,49.57,49.59,64772.0,37.886,37.9166,37.8555,37.8707,64772.0
2016-12-07 14:40:00,49.59,49.59,49.44,49.48,50662.0,37.8707,37.8707,37.7562,37.7867,50662.0
2016-12-07 14:45:00,49.48,49.56,49.44,49.48,37169.0,37.7867,37.8478,37.7562,37.7867,37169.0
2016-12-07 14:50:00,49.47,49.55,49.46,49.51,127575.0,37.7791,37.8402,37.7715,37.8096,127575.0
2016-12-07 14:55:00,49.52,49.55,49.5,49.54,61793.0,37.8173,37.8402,37.802,37.8326,61793.0
2016-12-07 15:00:00,49.54,49.56,49.48,49.54,48037.0,37.8326,37.8478,37.7867,37.8326,48037.0
2016-12-07 15:05:00,49.55,49.58,49.49,49.57,225105.0,37.8402,37.8631,37.7944,37.8555,225105.0
2016-12-07 15:10:00,49.57,49.71,49.55,49.71,62003.0,37.8555,37.9624,37.8402,37.9624,62003.0
2016-12-07 15:15:00,49.71,49.74,49.61,49.7,67198.0,37.9624,37.9853,37.886,37.9547,67198.0
2016-12-07 15:20:00,49.71,49.76,49.68,49.73,81365.0,37.9624,38.0006,37.9395,37.9777,81365.0
2016-12-07 15:25:00,49.73,49.8,49.61,49.78,75858.0,37.9777,38.0311,37.886,38.0158,75858.0
2016-12-07 15:30:00,49.78,49.81,49.71,49.77,230934.0,38.0158,38.0388,37.9624,38.0082,230934.0
2016-12-07 15:35:00,49.77,49.8,49.71,49.78,194328.0,38.0082,38.0311,37.9624,38.0158,194328.0
2016-12-07 15:40:00,49.78,49.85,49.75,49.83,179978.0,38.0158,38.0693,37.9929,38.054,179978.0
2016-12-07 15:45:00,49.82,49.82,49.65,49.67,158070.0,38.0464,38.0464,37.9166,37.9318,158070.0
2016-12-07 15:50:00,49.67,49.69,49.53,49.53,300660.0,37.9318,37.9471,37.8249,37.8249,300660.0
2016-12-07 15:55:00,49.53,49.67,49.52,49.65,462701.0,37.8249,37.9318,37.8173,37.9166,462701.0
2016-12-08 09:30:00,50.1,50.23,49.87,50.04,162642.0,38.2602,38.3595,38.0846,38.2144,162642.0
2016-12-08 09:35:00,50.04,50.68,50.02,50.51,147937.0,38.2144,38.7032,38.1991,38.5733,147937.0
2016-12-08 09:40:00,50.5,50.66,50.45,50.66,102397.0,38.5657,38.6879,38.5275,38.6879,102397.0
2016-12-08 09:45:00,50.69,50.71,50.52,50.56,117442.0,38.7108,38.7261,38.581,38.6115,117442.0
2016-12-08 09:50:00,50.56,50.59,50.2,50.23,67131.0,38.6115,38.6344,38.3366,38.3595,67131.0
2016-12-08 09:55:00,50.21,50.38,50.16,50.32,68049.0,38.3442,38.474,38.306,38.4282,68049.0
2016-12-08 10:00:00,50.33,50.33,49.89,49.99,71859.0,38.4359,38.4359,38.0998,38.1762,71859.0
2016-12-08 10:05:00,50.01,50.07,49.88,49.95,61326.0,38.1915,38.2373,38.0922,38.1457,61326.0
2016-12-08 10:10:00,49.94,50.0,49.88,49.99,44420.0,38.138,38.1838,38.0922,38.1762,44420.0
2016-12-08 10:15:00,50.0,50.16,49.99,50.14,39835.0,38.1838,38.306,38.1762,38.2908,39835.0
2016-12-08 10:20:00,50.14,50.18,50.02,50.02,43831.0,38.2908,38.3213,38.1991,38.1991,43831.0
2016-12-08 10:25:00,50.02,50.05,49.91,49.97,35596.0,38.1991,38.222,38.1151,38.1609,35596.0
2016-12-08 10:30:00,49.98,49.99,49.79,49.83,45036.0,38.1686,38.1762,38.0235,38.054,45036.0
2016-12-08 10:35:00,49.84,50.03,49.84,50.03,52015.0,38.0617,38.2068,38.0617,38.2068,52015.0
2016-12-08 10:40:00,50.02,50.1,49.99,50.08,57459.0,38.1991,38.2602,38.1762,38.2449,57459.0
2016-12-08 10:45:00,50.08,50.11,49.83,49.85,301615.0,38.2449,38.2679,38.054,38.0693,301615.0
2016-12-08 10:50:00,49.85,50.02,49.83,49.94,41889.0,38.0693,38.1991,38.054,38.138,41889.0
2016-12-08 10:55:00,49.94,50.09,49.94,50.05,33732.0,38.138,38.2526,38.138,38.222,33732.0
2016-12-08 11:00:00,50.06,50.11,49.98,50.11,38630.0,38.2297,38.2679,38.1686,38.2679,38630.0
2016-12-08 11:05:00,50.12,50.19,50.09,50.15,47002.0,38.2755,38.3289,38.2526,38.2984,47002.0
2016-12-08 11:10:00,50.15,50.19,50.09,50.09,53913.0,38.2984,38.3289,38.2526,38.2526,53913.0
2016-12-08 11:15:00,50.08,50.11,49.86,49.96,118047.0,38.2449,38.2679,38.0769,38.1533,118047.0
2016-12-08 11:20:00,49.94,50.01,49.87,49.87,44978.0,38.138,38.1915,38.0846,38.0846,44978.0
2016-12-08 11:25:00,49.87,49.99,49.8,49.86,45166.0,38.0846,38.1762,38.0311,38.0769,45166.0
2016-12-08 11:30:00,49.86,49.88,49.77,49.86,26603.0,38.0769,38.0922,38.0082,38.0769,26603.0
2016-12-08 11:35:00,49.85,49.94,49.78,49.9,29481.0,38.0693,38.138,38.0158,38.1075,29481.0
2016-12-08 11:40:00,49.89,49.94,49.87,49.93,28642.0,38.0998,38.138,38.0846,38.1304,28642.0
2016-12-08 11:45:00,49.91,49.95,49.86,49.88,33879.0,38.1151,38.1457,38.0769,38.0922,33879.0
2016-12-08 11:50:00,49.88,49.98,49.87,49.98,34418.0,38.0922,38.1686,38.0846,38.1686,34418.0
2016-12-08 11:55:00,50.0,50.0,49.91,49.91,38227.0,38.1838,38.1838,38.1151,38.1151,38227.0
2016-12-08 12:00:00,49.9,49.96,49.89,49.92,25068.0,38.1075,38.1533,38.0998,38.1228,25068.0
2016-12-08 12:05:00,49.92,49.98,49.88,49.89,20465.0,38.1228,38.1686,38.0922,38.0998,20465.0
2016-12-08 12:10:00,49.88,50.06,49.88,50.05,53577.0,38.0922,38.2297,38.0922,38.222,53577.0
2016-12-08 12:15:00,50.05,50.14,50.04,50.12,49325.0,38.222,38.2908,38.2144,38.2755,49325.0
2016-12-08 12:20:00,50.12,50.25,50.06,50.24,27359.0,38.2755,38.3748,38.2297,38.3671,27359.0
2016-12-08 12:25:00,50.26,50.29,50.19,50.23,25730.0,38.3824,38.4053,38.3289,38.3595,25730.0
2016-12-08 12:30:00,50.22,50.25,50.21,50.23,27216.0,38.3519,38.3748,38.3442,38.3595,27216.0
2016-12-08 12:35:00,50.22,50.29,50.2,50.28,35557.0,38.3519,38.4053,38.3366,38.3977,35557.0
2016-12-08 12:40:00,50.27,50.29,50.25,50.27,21024.0,38.39,38.4053,38.3748,38.39,21024.0
2016-12-08 12:45:00,50.27,50.38,50.27,50.38,29415.0,38.39,38.474,38.39,38.474,29415.0
2016-12-08 12:50:00,50.37,50.38,50.22,50.22,35532.0,38.4664,38.474,38.3519,38.3519,35532.0
2016-12-08 12:55:00,50.22,50.3,50.2,50.3,23282.0,38.3519,38.413,38.3366,38.413,23282.0
2016-12-08 13:00:00,50.3,50.34,50.3,50.33,27507.0,38.413,38.4435,38.413,38.4359,27507.0
2016-12-08 13:05:00,50.35,50.36,50.33,50.34,34061.0,38.4511,38.4588,38.4359,38.4435,34061.0
2016-12-08 13:10:00,50.34,50.5,50.32,50.5,52650.0,38.4435,38.5657,38.4282,38.5657,52650.0
2016-12-08 13:15:00,50.49,50.5,50.43,50.47,29801.0,38.5581,38.5657,38.5122,38.5428,29801.0
2016-12-08 13:20:00,50.47,50.48,50.39,50.44,37218.0,38.5428,38.5504,38.4817,38.5199,37218.0
2016-12-08 13:25:00,50.44,50.44,50.34,50.37,40345.0,38.5199,38.5199,38.4435,38.4664,40345.0
2016-12-08 13:30:00,50.37,50.37,50.18,50.21,32995.0,38.4664,38.4664,38.3213,38.3442,32995.0
2016-12-08 13:35:00,50.22,50.26,50.2,50.24,30561.0,38.3519,38.3824,38.3366,38.3671,30561.0
2016-12-08 13:40:00,50.24,50.26,50.22,50.25,30799.0,38.3671,38.3824,38.3519,38.3748,30799.0
2016-12-08 13:45:00,50.26,50.33,50.22,50.32,29985.0,38.3824,38.4359,38.3519,38.4282,29985.0
2016-12-08 13:50:00,50.32,50.33,50.27,50.28,22944.0,38.4282,38.4359,38.39,38.3977,22944.0
2016-12-08 13:55:00,50.28,50.32,50.25,50.27,42543.0,38.3977,38.4282,38.3748,38.39,42543.0
2016-12-08 14:00:00,50.27,50.3,50.13,50.17,53513.0,38.39,38.413,38.2831,38.3137,53513.0
2016-12-08 14:05:00,50.16,50.18,50.06,50.06,42191.0,38.306,38.3213,38.2297,38.2297,42191.0
2016-12-08 14:10:00,50.06,50.15,50.06,50.15,44861.0,38.2297,38.2984,38.2297,38.2984,44861.0
2016-12-08 14:15:00,50.15,50.15,50.04,50.04,35626.0,38.2984,38.2984,38.2144,38.2144,35626.0
2016-12-08 14:20:00,50.04,50.07,49.94,49.96,49700.0,38.2144,38.2373,38.138,38.1533,49700.0
2016-12-08 14:25:00,49.97,50.02,49.93,49.99,37295.0,38.1609,38.1991,38.1304,38.1762,37295.0
2016-12-08 14:30:00,49.99,50.01,49.86,49.87,69592.0,38.1762,38.1915,38.0769,38.0846,69592.0
2016-12-08 14:35:00,49.87,49.87,49.75,49.8,65426.0,38.0846,38.0846,37.9929,38.0311,65426.0
2016-12-08 14:40:00,49.8,49.8,49.74,49.79,32518.0,38.0311,38.0311,37.9853,38.0235,32518.0
2016-12-08 14:45:00,49.79,49.79,49.69,49.71,57988.0,38.0235,38.0235,37.9471,37.9624,57988.0
2016-12-08 14:50:00,49.71,49.72,49.61,49.62,51546.0,37.9624,37.97,37.886,37.8937,51546.0
2016-12-08 14:55:00,49.62,49.7,49.57,49.7,67464.0,37.8937,37.9547,37.8555,37.9547,67464.0
2016-12-08 15:00:00,49.71,49.72,49.66,49.67,55343.0,37.9624,37.97,37.9242,37.9318,55343.0
2016-12-08 15:05:00,49.67,49.72,49.67,49.71,44998.0,37.9318,37.97,37.9318,37.9624,44998.0
2016-12-08 15:10:00,49.71,49.77,49.68,49.77,39643.0,37.9624,38.0082,37.9395,38.0082,39643.0
2016-12-08 15:15:00,49.77,49.82,49.72,49.82,36565.0,38.0082,38.0464,37.97,38.0464,36565.0
2016-12-08 15:20:00,49.81,49.89,49.77,49.86,54386.0,38.0388,38.0998,38.0082,38.0769,54386.0
2016-12-08 15:25:00,49.86,49.95,49.86,49.87,48522.0,38.0769,38.1457,38.0769,38.0846,48522.0
2016-12-08 15:30:00,49.87,49.93,49.85,49.89,54044.0,38.0846,38.1304,38.0693,38.0998,54044.0
2016-12-08 15:35:00,49.9,49.95,49.89,49.95,64392.0,38.1075,38.1457,38.0998,38.1457,64392.0
2016-12-08 15:40:00,49.95,50.0,49.94,49.96,82550.0,38.1457,38.1838,38.138,38.1533,82550.0
2016-12-08 15:45:00,49.96,50.05,49.94,50.02,117422.0,38.1533,38.222,38.138,38.1991,117422.0
2016-12-08 15:50:00,50.03,50.06,50.02,50.04,126566.0,38.2068,38.2297,38.1991,38.2144,126566.0
2016-12-08 15:55:00,50.04,50.06,49.98,50.05,229436.0,38.2144,38.2297,38.1686,38.222,229436.0
2016-12-09 09:30:00,49.95,50.27,49.69,50.08,100130.0,38.1457,38.39,37.9471,38.2449,100130.0
2016-12-09 09:35:00,50.15,50.17,49.93,50.02,56533.0,38.2984,38.3137,38.1304,38.1991,56533.0
2016-12-09 09:40:00,50.04,50.17,49.95,50.02,65676.0,38.2144,38.3137,38.1457,38.1991,65676.0
2016-12-09 09:45:00,50.02,50.06,49.84,49.84,83085.0,38.1991,38.2297,38.0617,38.0617,83085.0
2016-12-09 09:50:00,49.82,50.01,49.78,49.95,57510.0,38.0464,38.1915,38.0158,38.1457,57510.0
2016-12-09 09:55:00,49.96,50.12,49.95,50.09,55119.0,38.1533,38.2755,38.1457,38.2526,55119.0
2016-12-09 10:00:00,50.11,50.19,49.94,49.95,58392.0,38.2679,38.3289,38.138,38.1457,58392.0
2016-12-09 10:05:00,49.95,50.25,49.92,50.25,50399.0,38.1457,38.3748,38.1228,38.3748,50399.0
2016-12-09 10:10:00,50.26,50.31,50.17,50.28,35255.0,38.3824,38.4206,38.3137,38.3977,35255.0
2016-12-09 10:15:00,50.28,50.34,50.15,50.33,54017.0,38.3977,38.4435,38.2984,38.4359,54017.0
2016-12-09 10:20:00,50.33,50.45,50.3,50.45,182504.0,38.4359,38.5275,38.413,38.5275,182504.0
2016-12-09 10:25:00,50.45,50.55,50.44,50.46,71748.0,38.5275,38.6039,38.5199,38.5351,71748.0
2016-12-09 10:30:00,50.46,50.51,50.4,50.5,60745.0,38.5351,38.5733,38.4893,38.5657,60745.0
2016-12-09 10:35:00,50.5,50.58,50.47,50.49,70335.0,38.5657,38.6268,38.5428,38.5581,70335.0
2016-12-09 10:40:00,50.49,50.5,50.45,50.49,49520.0,38.5581,38.5657,38.5275,38.5581,49520.0
2016-12-09 10:45:00,50.49,50.5,50.39,50.4,50470.0,38.5581,38.5657,38.4817,38.4893,50470.0
2016-12-09 10:50:00,50.41,50.41,50.22,50.33,91465.0,38.497,38.497,38.3519,38.4359,91465.0
2016-12-09 10:55:00,50.34,50.44,50.26,50.4,59361.0,38.4435,38.5199,38.3824,38.4893,59361.0
2016-12-09 11:00:00,50.39,50.39,50.05,50.05,34620.0,38.4817,38.4817,38.222,38.222,34620.0
2016-12-09 11:05:00,50.05,50.05,49.81,49.82,50024.0,38.222,38.222,38.0388,38.0464,50024.0
2016-12-09 11:10:00,49.84,49.9,49.78,49.8,30590.0,38.0617,38.1075,38.0158,38.0311,30590.0
2016-12-09 11:15:00,49.8,49.89,49.72,49.74,43397.0,38.0311,38.0998,37.97,37.9853,43397.0
2016-12-09 11:20:00,49.74,49.77,49.67,49.69,25578.0,37.9853,38.0082,37.9318,37.9471,25578.0
2016-12-09 11:25:00,49.68,49.69,49.33,49.44,160625.0,37.9395,37.9471,37.6722,37.7562,160625.0
2016-12-09 11:30:00,49.41,49.49,49.38,49.49,43996.0,37.7333,37.7944,37.7104,37.7944,43996.0
2016-12-09 11:35:00,49.49,49.53,49.33,49.39,57449.0,37.7944,37.8249,37.6722,37.718,57449.0
2016-12-09 11:40:00,49.38,49.56,49.38,49.5,39205.0,37.7104,37.8478,37.7104,37.802,39205.0
2016-12-09 11:45:00,49.5,49.66,49.49,49.66,47418.0,37.802,37.9242,37.7944,37.9242,47418.0
2016-12-09 11:50:00,49.66,49.69,49.61,49.61,35388.0,37.9242,37.9471,37.886,37.886,35388.0
2016-12-09 11:55:00,49.62,49.63,49.57,49.57,29314.0,37.8937,37.9013,37.8555,37.8555,29314.0
2016-12-09 12:00:00,49.58,49.58,49.48,49.49,31415.0,37.8631,37.8631,37.7867,37.7944,31415.0
2016-12-09 12:05:00,49.5,49.51,49.38,49.4,34556.0,37.802,37.8096,37.7104,37.7256,34556.0
2016-12-09 12:10:00,49.41,49.46,49.32,49.32,28841.0,37.7333,37.7715,37.6645,37.6645,28841.0
2016-12-09 12:15:00,49.31,49.34,49.28,49.32,22232.0,37.6569,37.6798,37.634,37.6645,22232.0
2016-12-09 12:20:00,49.32,49.4,49.31,49.38,22578.0,37.6645,37.7256,37.6569,37.7104,22578.0
2016-12-09 12:25:00,49.38,49.41,49.31,49.4,28524.0,37.7104,37.7333,37.6569,37.7256,28524.0
2016-12-09 12:30:00,49.4,49.41,49.34,49.38,24929.0,37.7256,37.7333,37.6798,37.7104,24929.0
2016-12-09 12:35:00,49.39,49.39,49.35,49.38,16527.0,37.718,37.718,37.6875,37.7104,16527.0
2016-12-09 12:40:00,49.38,49.41,49.34,49.38,18496.0,37.7104,37.7333,37.6798,37.7104,18496.0
2016-12-09 12:45:00,49.39,49.4,49.34,49.38,17429.0,37.718,37.7256,37.6798,37.7104,17429.0
2016-12-09 12:50:00,49.38,49.39,49.33,49.38,17146.0,37.7104,37.718,37.6722,37.7104,17146.0
2016-12-09 12:55:00,49.39,49.4,49.35,49.38,20945.0,37.718,37.7256,37.6875,37.7104,20945.0
2016-12-09 13:00:00,49.38,49.4,49.35,49.4,22662.0,37.7104,37.7256,37.6875,37.7256,22662.0
2016-12-09 13:05:00,49.4,49.4,49.33,49.4,27151.0,37.7256,37.7256,37.6722,37.7256,27151.0
2016-12-09 13:10:00,49.4,49.4,49.32,49.35,22745.0,37.7256,37.7256,37.6645,37.6875,22745.0
2016-12-09 13:15:00,49.35,49.37,49.27,49.27,31747.0,37.6875,37.7027,37.6264,37.6264,31747.0
2016-12-09 13:20:00,49.28,49.32,49.26,49.3,23720.0,37.634,37.6645,37.6187,37.6493,23720.0
2016-12-09 13:25:00,49.3,49.34,49.28,49.3,19678.0,37.6493,37.6798,37.634,37.6493,19678.0
2016-12-09 13:30:00,49.3,49.37,49.3,49.3,73590.0,37.6493,37.7027,37.6493,37.6493,73590.0
2016-12-09 13:35:00,49.3,49.36,49.29,49.35,21918.0,37.6493,37.6951,37.6416,37.6875,21918.0
2016-12-09 13:40:00,49.34,49.34,49.29,49.32,20959.0,37.6798,37.6798,37.6416,37.6645,20959.0
2016-12-09 13:45:00,49.32,49.37,49.3,49.31,21363.0,37.6645,37.7027,37.6493,37.6569,21363.0
2016-12-09 13:50:00,49.31,49.36,49.29,49.29,22597.0,37.6569,37.6951,37.6416,37.6416,22597.0
2016-12-09 13:55:00,49.28,49.29,49.16,49.2,27731.0,37.634,37.6416,37.5424,37.5729,27731.0
2016-12-09 14:00:00,49.2,49.28,49.19,49.26,25875.0,37.5729,37.634,37.5653,37.6187,25875.0
2016-12-09 14:05:00,49.25,49.3,49.23,49.25,22633.0,37.6111,37.6493,37.5958,37.6111,22633.0
2016-12-09 14:10:00,49.25,49.31,49.24,49.31,32262.0,37.6111,37.6569,37.6035,37.6569,32262.0
2016-12-09 14:15:00,49.32,49.37,49.31,49.35,23852.0,37.6645,37.7027,37.6569,37.6875,23852.0
2016-12-09 14:20:00,49.34,49.36,49.3,49.35,20588.0,37.6798,37.6951,37.6493,37.6875,20588.0
2016-12-09 14:25:00,49.34,49.38,49.33,49.34,29256.0,37.6798,37.7104,37.6722,37.6798,29256.0
2016-12-09 14:30:00,49.34,49.39,49.34,49.37,19007.0,37.6798,37.718,37.6798,37.7027,19007.0
2016-12-09 14:35:00,49.36,49.37,49.31,49.34,22650.0,37.6951,37.7027,37.6569,37.6798,22650.0
2016-12-09 14:40:00,49.34,49.38,49.33,49.36,19241.0,37.6798,37.7104,37.6722,37.6951,19241.0
2016-12-09 14:45:00,49.35,49.37,49.28,49.3,41679.0,37.6875,37.7027,37.634,37.6493,41679.0
2016-12-09 14:50:00,49.31,49.36,49.29,49.35,40359.0,37.6569,37.6951,37.6416,37.6875,40359.0
2016-12-09 14:55:00,49.34,49.37,49.29,49.31,23771.0,37.6798,37.7027,37.6416,37.6569,23771.0
2016-12-09 15:00:00,49.32,49.34,49.28,49.3,28939.0,37.6645,37.6798,37.634,37.6493,28939.0
2016-12-09 15:05:00,49.3,49.31,49.23,49.23,33066.0,37.6493,37.6569,37.5958,37.5958,33066.0
2016-12-09 15:10:00,49.23,49.33,49.23,49.3,49221.0,37.5958,37.6722,37.5958,37.6493,49221.0
2016-12-09 15:15:00,49.3,49.41,49.3,49.41,29638.0,37.6493,37.7333,37.6493,37.7333,29638.0
2016-12-09 15:20:00,49.4,49.47,49.4,49.44,29181.0,37.7256,37.7791,37.7256,37.7562,29181.0
2016-12-09 15:25:00,49.45,49.48,49.43,49.47,37917.0,37.7638,37.7867,37.7486,37.7791,37917.0
2016-12-09 15:30:00,49.47,49.47,49.42,49.45,33942.0,37.7791,37.7791,37.7409,37.7638,33942.0
2016-12-09 15:35:00,49.44,49.44,49.4,49.4,39843.0,37.7562,37.7562,37.7256,37.7256,39843.0
2016-12-09 15:40:00,49.41,49.43,49.38,49.42,44885.0,37.7333,37.7486,37.7104,37.7409,44885.0
2016-12-09 15:45:00,49.43,49.43,49.37,49.38,79684.0,37.7486,37.7486,37.7027,37.7104,79684.0
2016-12-09 15:50:00,49.38,49.41,49.34,49.37,116457.0,37.7104,37.7333,37.6798,37.7027,116457.0
2016-12-09 15:55:00,49.37,49.42,49.34,49.41,230115.0,37.7027,37.7409,37.6798,37.7333,230115.0
2016-12-12 09:30:00,50.43,50.65,50.28,50.6,187690.0,38.5122,38.6802,38.3977,38.6421,187690.0
2016-12-12 09:35:00,50.6,50.61,50.32,50.34,72298.0,38.6421,38.6497,38.4282,38.4435,72298.0
2016-12-12 09:40:00,50.36,50.4,50.03,50.08,62749.0,38.4588,38.4893,38.2068,38.2449,62749.0
2016-12-12 09:45:00,50.05,50.11,49.86,49.9,53399.0,38.222,38.2679,38.0769,38.1075,53399.0
2016-12-12 09:50:00,49.92,49.93,49.8,49.81,43701.0,38.1228,38.1304,38.0311,38.0388,43701.0
2016-12-12 09:55:00,49.8,49.82,49.5,49.53,121682.0,38.0311,38.0464,37.802,37.8249,121682.0
2016-12-12 10:00:00,49.54,49.57,49.34,49.42,102886.0,37.8326,37.8555,37.6798,37.7409,102886.0
2016-12-12 10:05:00,49.44,49.53,49.38,49.51,98532.0,37.7562,37.8249,37.7104,37.8096,98532.0
2016-12-12 10:10:00,49.52,49.58,49.41,49.42,69002.0,37.8173,37.8631,37.7333,37.7409,69002.0
2016-12-12 10:15:00,49.43,49.44,49.01,49.04,130135.0,37.7486,37.7562,37.4278,37.4507,130135.0
2016-12-12 10:20:00,49.02,49.07,48.95,48.98,110785.0,37.4354,37.4736,37.382,37.4049,110785.0
2016-12-12 10:25:00,48.98,49.06,48.93,49.06,84127.0,37.4049,37.466,37.3667,37.466,84127.0
2016-12-12 10:30:00,49.06,49.24,49.05,49.09,79856.0,37.466,37.6035,37.4584,37.4889,79856.0
2016-12-12 10:35:00,49.1,49.25,49.09,49.14,55069.0,37.4965,37.6111,37.4889,37.5271,55069.0
2016-12-12 10:40:00,49.14,49.16,48.88,48.99,66058.0,37.5271,37.5424,37.3285,37.4125,66058.0
2016-12-12 10:45:00,49.0,49.1,48.98,49.02,58875.0,37.4202,37.4965,37.4049,37.4354,58875.0
2016-12-12 10:50:00,49.02,49.08,48.89,48.9,62973.0,37.4354,37.4813,37.3362,37.3438,62973.0
2016-12-12 10:55:00,48.9,48.92,48.75,48.77,53177.0,37.3438,37.3591,37.2293,37.2445,53177.0
2016-12-12 11:00:00,48.78,48.86,48.75,48.82,51022.0,37.2522,37.3133,37.2293,37.2827,51022.0
2016-12-12 11:05:00,48.82,48.85,48.76,48.78,35949.0,37.2827,37.3056,37.2369,37.2522,35949.0
2016-12-12 11:10:00,48.78,48.84,48.76,48.79,37141.0,37.2522,37.298,37.2369,37.2598,37141.0
2016-12-12 11:15:00,48.79,48.94,48.77,48.86,31869.0,37.2598,37.3744,37.2445,37.3133,31869.0
2016-12-12 11:20:00,48.84,48.85,48.74,48.82,31200.0,37.298,37.3056,37.2216,37.2827,31200.0
2016-12-12 11:25:00,48.8,48.82,48.78,48.79,30934.0,37.2674,37.2827,37.2522,37.2598,30934.0
2016-12-12 11:30:00,48.79,48.87,48.78,48.79,27669.0,37.2598,37.3209,37.2522,37.2598,27669.0
2016-12-12 11:35:00,48.79,48.82,48.63,48.63,38760.0,37.2598,37.2827,37.1376,37.1376,38760.0
2016-12-12 11:40:00,48.63,48.69,48.63,48.69,58149.0,37.1376,37.1834,37.1376,37.1834,58149.0
2016-12-12 11:45:00,48.68,48.74,48.67,48.73,35890.0,37.1758,37.2216,37.1682,37.214,35890.0
2016-12-12 11:50:00,48.73,48.8,48.73,48.78,26461.0,37.214,37.2674,37.214,37.2522,26461.0
2016-12-12 11:55:00,48.77,48.82,48.71,48.82,23321.0,37.2445,37.2827,37.1987,37.2827,23321.0
2016-12-12 12:00:00,48.81,48.83,48.78,48.8,26002.0,37.2751,37.2903,37.2522,37.2674,26002.0
2016-12-12 12:05:00,48.8,48.81,48.71,48.73,26427.0,37.2674,37.2751,37.1987,37.214,26427.0
2016-12-12 12:10:00,48.74,48.92,48.73,48.92,15472.0,37.2216,37.3591,37.214,37.3591,15472.0
2016-12-12 12:15:00,48.92,48.93,48.84,48.86,20839.0,37.3591,37.3667,37.298,37.3133,20839.0
2016-12-12 12:20:00,48.85,48.9,48.8,48.89,18586.0,37.3056,37.3438,37.2674,37.3362,18586.0
2016-12-12 12:25:00,48.9,48.92,48.86,48.91,50288.0,37.3438,37.3591,37.3133,37.3514,50288.0
2016-12-12 12:30:00,48.9,48.9,48.85,48.87,34763.0,37.3438,37.3438,37.3056,37.3209,34763.0
2016-12-12 12:35:00,48.88,48.94,48.86,48.89,30531.0,37.3285,37.3744,37.3133,37.3362,30531.0
2016-12-12 12:40:00,48.9,48.9,48.8,48.82,21329.0,37.3438,37.3438,37.2674,37.2827,21329.0
2016-12-12 12:45:00,48.83,48.86,48.8,48.81,37368.0,37.2903,37.3133,37.2674,37.2751,37368.0
2016-12-12 12:50:00,48.81,48.82,48.7,48.72,21495.0,37.2751,37.2827,37.1911,37.2063,21495.0
2016-12-12 12:55:00,48.72,48.73,48.67,48.68,22669.0,37.2063,37.214,37.1682,37.1758,22669.0
2016-12-12 13:00:00,48.68,48.75,48.61,48.71,113994.0,37.1758,37.2293,37.1223,37.1987,113994.0
2016-12-12 13:05:00,48.72,48.75,48.68,48.69,51245.0,37.2063,37.2293,37.1758,37.1834,51245.0
2016-12-12 13:10:00,48.68,48.7,48.63,48.66,32065.0,37.1758,37.1911,37.1376,37.1605,32065.0
2016-12-12 13:15:00,48.66,48.69,48.65,48.68,36231.0,37.1605,37.1834,37.1529,37.1758,36231.0
2016-12-12 13:20:00,48.68,48.69,48.62,48.63,29276.0,37.1758,37.1834,37.13,37.1376,29276.0
2016-12-12 13:25:00,48.62,48.64,48.6,48.61,33942.0,37.13,37.1452,37.1147,37.1223,33942.0
2016-12-12 13:30:00,48.61,48.64,48.47,48.56,81149.0,37.1223,37.1452,37.0154,37.0842,81149.0
2016-12-12 13:35:00,48.57,48.62,48.55,48.59,33341.0,37.0918,37.13,37.0765,37.1071,33341.0
2016-12-12 13:40:00,48.58,48.65,48.58,48.63,20305.0,37.0994,37.1529,37.0994,37.1376,20305.0
2016-12-12 13:45:00,48.64,48.69,48.6,48.62,38843.0,37.1452,37.1834,37.1147,37.13,38843.0
2016-12-12 13:50:00,48.63,48.68,48.62,48.68,26713.0,37.1376,37.1758,37.13,37.1758,26713.0
2016-12-12 13:55:00,48.68,48.75,48.66,48.73,29819.0,37.1758,37.2293,37.1605,37.214,29819.0
2016-12-12 14:00:00,48.73,48.79,48.72,48.72,29377.0,37.214,37.2598,37.2063,37.2063,29377.0
2016-12-12 14:05:00,48.73,48.73,48.68,48.71,21280.0,37.214,37.214,37.1758,37.1987,21280.0
2016-12-12 14:10:00,48.71,48.82,48.7,48.81,27789.0,37.1987,37.2827,37.1911,37.2751,27789.0
2016-12-12 14:15:00,48.81,48.86,48.79,48.82,37904.0,37.2751,37.3133,37.2598,37.2827,37904.0
2016-12-12 14:20:00,48.82,48.84,48.73,48.75,29209.0,37.2827,37.298,37.214,37.2293,29209.0
2016-12-12 14:25:00,48.75,48.81,48.72,48.8,29368.0,37.2293,37.2751,37.2063,37.2674,29368.0
2016-12-12 14:30:00,48.8,48.83,48.77,48.82,43517.0,37.2674,37.2903,37.2445,37.2827,43517.0
2016-12-12 14:35:00,48.82,48.83,48.8,48.82,42283.0,37.2827,37.2903,37.2674,37.2827,42283.0
2016-12-12 14:40:00,48.82,48.86,48.8,48.85,45596.0,37.2827,37.3133,37.2674,37.3056,45596.0
2016-12-12 14:45:00,48.86,48.93,48.81,48.83,27815.0,37.3133,37.3667,37.2751,37.2903,27815.0
2016-12-12 14:50:00,48.83,48.84,48.76,48.81,40931.0,37.2903,37.298,37.2369,37.2751,40931.0
2016-12-12 14:55:00,48.81,48.9,48.81,48.89,32927.0,37.2751,37.3438,37.2751,37.3362,32927.0
2016-12-12 15:00:00,48.89,48.95,48.88,48.93,30341.0,37.3362,37.382,37.3285,37.3667,30341.0
2016-12-12 15:05:00,48.94,48.94,48.89,48.92,28577.0,37.3744,37.3744,37.3362,37.3591,28577.0
2016-12-12 15:10:00,48.93,48.93,48.86,48.9,26993.0,37.3667,37.3667,37.3133,37.3438,26993.0
2016-12-12 15:15:00,48.9,49.01,48.9,48.99,36503.0,37.3438,37.4278,37.3438,37.4125,36503.0
2016-12-12 15:20:00,48.99,49.06,48.98,49.03,60592.0,37.4125,37.466,37.4049,37.4431,60592.0
2016-12-12 15:25:00,49.03,49.04,48.94,48.95,33076.0,37.4431,37.4507,37.3744,37.382,33076.0
2016-12-12 15:30:00,48.94,48.97,48.91,48.95,36767.0,37.3744,37.3973,37.3514,37.382,36767.0
2016-12-12 15:35:00,48.95,48.98,48.86,48.97,68953.0,37.382,37.4049,37.3133,37.3973,68953.0
2016-12-12 15:40:00,48.97,49.13,48.96,49.13,129592.0,37.3973,37.5195,37.3896,37.5195,129592.0
2016-12-12 15:45:00,49.13,49.17,49.1,49.14,186756.0,37.5195,37.55,37.4965,37.5271,186756.0
2016-12-12 15:50:00,49.14,49.15,49.0,49.0,135835.0,37.5271,37.5347,37.4202,37.4202,135835.0
2016-12-12 15:55:00,48.99,49.12,48.98,49.09,280083.0,37.4125,37.5118,37.4049,37.4889,280083.0
2016-12-13 09:30:00,49.32,49.69,49.28,49.44,82278.0,37.6645,37.9471,37.634,37.7562,82278.0
2016-12-13 09:35:00,49.41,49.43,49.1,49.28,34130.0,37.7333,37.7486,37.4965,37.634,34130.0
2016-12-13 09:40:00,49.28,49.49,49.2,49.35,18538.0,37.634,37.7944,37.5729,37.6875,18538.0
2016-12-13 09:45:00,49.35,49.36,49.06,49.18,22232.0,37.6875,37.6951,37.466,37.5576,22232.0
2016-12-13 09:50:00,49.22,49.31,49.01,49.11,52132.0,37.5882,37.6569,37.4278,37.5042,52132.0
2016-12-13 09:55:00,49.04,49.1,49.01,49.1,14671.0,37.4507,37.4965,37.4278,37.4965,14671.0
2016-12-13 10:00:00,49.09,49.17,49.04,49.11,41281.0,37.4889,37.55,37.4507,37.5042,41281.0
2016-12-13 10:05:00,49.11,49.19,49.0,49.06,19563.0,37.5042,37.5653,37.4202,37.466,19563.0
2016-12-13 10:10:00,49.09,49.19,49.04,49.07,23338.0,37.4889,37.5653,37.4507,37.4736,23338.0
2016-12-13 10:15:00,49.05,49.08,49.01,49.05,17713.0,37.4584,37.4813,37.4278,37.4584,17713.0
2016-12-13 10:20:00,49.04,49.09,49.01,49.04,18675.0,37.4507,37.4889,37.4278,37.4507,18675.0
2016-12-13 10:25:00,49.04,49.07,48.97,49.02,36888.0,37.4507,37.4736,37.3973,37.4354,36888.0
2016-12-13 10:30:00,49.0,49.02,48.95,48.97,54205.0,37.4202,37.4354,37.382,37.3973,54205.0
2016-12-13 10:35:00,48.97,49.1,48.93,49.09,44088.0,37.3973,37.4965,37.3667,37.4889,44088.0
2016-12-13 10:40:00,49.1,49.11,49.02,49.06,38755.0,37.4965,37.5042,37.4354,37.466,38755.0
2016-12-13 10:45:00,49.06,49.08,49.0,49.03,74139.0,37.466,37.4813,37.4202,37.4431,74139.0
2016-12-13 10:50:00,49.03,49.07,49.01,49.02,117047.0,37.4431,37.4736,37.4278,37.4354,117047.0
2016-12-13 10:55:00,49.03,49.14,49.02,49.12,66843.0,37.4431,37.5271,37.4354,37.5118,66843.0
2016-12-13 11:00:00,49.12,49.18,49.08,49.18,32497.0,37.5118,37.5576,37.4813,37.5576,32497.0
2016-12-13 11:05:00,49.17,49.18,49.14,49.14,24486.0,37.55,37.5576,37.5271,37.5271,24486.0
2016-12-13 11:10:00,49.15,49.22,49.12,49.16,29966.0,37.5347,37.5882,37.5118,37.5424,29966.0
2016-12-13 11:15:00,49.17,49.23,49.13,49.22,29596.0,37.55,37.5958,37.5195,37.5882,29596.0
2016-12-13 11:20:00,49.23,49.39,49.23,49.39,35969.0,37.5958,37.718,37.5958,37.718,35969.0
2016-12-13 11:25:00,49.38,49.39,49.26,49.27,33453.0,37.7104,37.718,37.6187,37.6264,33453.0
2016-12-13 11:30:00,49.27,49.36,49.26,49.3,40835.0,37.6264,37.6951,37.6187,37.6493,40835.0
2016-12-13 11:35:00,49.3,49.38,49.28,49.38,22584.0,37.6493,37.7104,37.634,37.7104,22584.0
2016-12-13 11:40:00,49.39,49.44,49.38,49.42,32637.0,37.718,37.7562,37.7104,37.7409,32637.0
2016-12-13 11:45:00,49.41,49.58,49.4,49.56,173058.0,37.7333,37.8631,37.7256,37.8478,173058.0
2016-12-13 11:50:00,49.55,49.61,49.55,49.6,59967.0,37.8402,37.886,37.8402,37.8784,59967.0
2016-12-13 11:55:00,49.61,49.67,49.55,49.59,57574.0,37.886,37.9318,37.8402,37.8707,57574.0
2016-12-13 12:00:00,49.59,49.64,49.54,49.55,16854.0,37.8707,37.9089,37.8326,37.8402,16854.0
2016-12-13 12:05:00,49.55,49.68,49.55,49.67,16638.0,37.8402,37.9395,37.8402,37.9318,16638.0
2016-12-13 12:10:00,49.67,49.67,49.54,49.58,32570.0,37.9318,37.9318,37.8326,37.8631,32570.0
2016-12-13 12:15:00,49.6,49.73,49.58,49.71,33356.0,37.8784,37.9777,37.8631,37.9624,33356.0
2016-12-13 12:20:00,49.71,49.71,49.62,49.64,24204.0,37.9624,37.9624,37.8937,37.9089,24204.0
2016-12-13 12:25:00,49.64,49.66,49.57,49.58,19119.0,37.9089,37.9242,37.8555,37.8631,19119.0
2016-12-13 12:30:00,49.59,49.6,49.5,49.54,30510.0,37.8707,37.8784,37.802,37.8326,30510.0
2016-12-13 12:35:00,49.54,49.54,49.48,49.51,38985.0,37.8326,37.8326,37.7867,37.8096,38985.0
2016-12-13 12:40:00,49.51,49.6,49.5,49.55,69403.0,37.8096,37.8784,37.802,37.8402,69403.0
2016-12-13 12:45:00,49.55,49.62,49.51,49.59,47439.0,37.8402,37.8937,37.8096,37.8707,47439.0
2016-12-13 12:50:00,49.6,49.61,49.53,49.54,24404.0,37.8784,37.886,37.8249,37.8326,24404.0
2016-12-13 12:55:00,49.55,49.59,49.53,49.57,12038.0,37.8402,37.8707,37.8249,37.8555,12038.0
2016-12-13 13:00:00,49.56,49.58,49.53,49.56,21754.0,37.8478,37.8631,37.8249,37.8478,21754.0
2016-12-13 13:05:00,49.56,49.6,49.56,49.6,20185.0,37.8478,37.8784,37.8478,37.8784,20185.0
2016-12-13 13:10:00,49.59,49.7,49.59,49.63,42931.0,37.8707,37.9547,37.8707,37.9013,42931.0
2016-12-13 13:15:00,49.63,49.71,49.61,49.69,16568.0,37.9013,37.9624,37.886,37.9471,16568.0
2016-12-13 13:20:00,49.69,49.75,49.64,49.66,34833.0,37.9471,37.9929,37.9089,37.9242,34833.0
2016-12-13 13:25:00,49.66,49.78,49.63,49.78,33409.0,37.9242,38.0158,37.9013,38.0158,33409.0
2016-12-13 13:30:00,49.77,49.77,49.61,49.63,30841.0,38.0082,38.0082,37.886,37.9013,30841.0
2016-12-13 13:35:00,49.63,49.68,49.61,49.67,25119.0,37.9013,37.9395,37.886,37.9318,25119.0
2016-12-13 13:40:00,49.66,49.69,49.54,49.54,28858.0,37.9242,37.9471,37.8326,37.8326,28858.0
2016-12-13 13:45:00,49.54,49.55,49.46,49.5,29048.0,37.8326,37.8402,37.7715,37.802,29048.0
2016-12-13 13:50:00,49.51,49.56,49.5,49.55,18106.0,37.8096,37.8478,37.802,37.8402,18106.0
2016-12-13 13:55:00,49.54,49.55,49.44,49.48,45127.0,37.8326,37.8402,37.7562,37.7867,45127.0
2016-12-13 14:00:00,49.48,49.54,49.44,49.5,93840.0,37.7867,37.8326,37.7562,37.802,93840.0
2016-12-13 14:05:00,49.51,49.58,49.45,49.47,45048.0,37.8096,37.8631,37.7638,37.7791,45048.0
2016-12-13 14:10:00,49.47,49.47,49.37,49.41,21528.0,37.7791,37.7791,37.7027,37.7333,21528.0
2016-12-13 14:15:00,49.41,49.41,49.33,49.36,25736.0,37.7333,37.7333,37.6722,37.6951,25736.0
2016-12-13 14:20:00,49.37,49.44,49.36,49.42,30622.0,37.7027,37.7562,37.6951,37.7409,30622.0
2016-12-13 14:25:00,49.42,49.45,49.4,49.41,13111.0,37.7409,37.7638,37.7256,37.7333,13111.0
2016-12-13 14:30:00,49.42,49.45,49.36,49.41,23210.0,37.7409,37.7638,37.6951,37.7333,23210.0
2016-12-13 14:35:00,49.41,49.41,49.34,49.39,16554.0,37.7333,37.7333,37.6798,37.718,16554.0
2016-12-13 14:40:00,49.39,49.41,49.35,49.4,16870.0,37.718,37.7333,37.6875,37.7256,16870.0
2016-12-13 14:45:00,49.4,49.41,49.37,49.38,34246.0,37.7256,37.7333,37.7027,37.7104,34246.0
2016-12-13 14:50:00,49.38,49.43,49.37,49.42,29380.0,37.7104,37.7486,37.7027,37.7409,29380.0
2016-12-13 14:55:00,49.42,49.46,49.4,49.4,30921.0,37.7409,37.7715,37.7256,37.7256,30921.0
2016-12-13 15:00:00,49.41,49.42,49.35,49.37,15698.0,37.7333,37.7409,37.6875,37.7027,15698.0
2016-12-13 15:05:00,49.37,49.4,49.34,49.36,18447.0,37.7027,37.7256,37.6798,37.6951,18447.0
2016-12-13 15:10:00,49.36,49.4,49.31,49.33,30448.0,37.6951,37.7256,37.6569,37.6722,30448.0
2016-12-13 15:15:00,49.33,49.46,49.33,49.44,55898.0,37.6722,37.7715,37.6722,37.7562,55898.0
2016-12-13 15:20:00,49.44,49.5,49.42,49.44,36422.0,37.7562,37.802,37.7409,37.7562,36422.0
2016-12-13 15:25:00,49.45,49.5,49.44,49.46,51100.0,37.7638,37.802,37.7562,37.7715,51100.0
2016-12-13 15:30:00,49.46,49.49,49.44,49.45,46783.0,37.7715,37.7944,37.7562,37.7638,46783.0
2016-12-13 15:35:00,49.45,49.47,49.39,49.4,65041.0,37.7638,37.7791,37.718,37.7256,65041.0
2016-12-13 15:40:00,49.4,49.46,49.4,49.4,68665.0,37.7256,37.7715,37.7256,37.7256,68665.0
2016-12-13 15:45:00,49.41,49.44,49.39,49.41,59234.0,37.7333,37.7562,37.718,37.7333,59234.0
2016-12-13 15:50:00,49.41,49.44,49.37,49.41,70046.0,37.7333,37.7562,37.7027,37.7333,70046.0
2016-12-13 15:55:00,49.42,49.43,49.23,49.24,366988.0,37.7409,37.7486,37.5958,37.6035,366988.0
2016-12-14 09:30:00,48.74,48.93,48.59,48.84,87056.0,37.2216,37.3667,37.1071,37.298,87056.0
2016-12-14 09:35:00,48.83,49.04,48.73,48.96,58784.0,37.2903,37.4507,37.214,37.3896,58784.0
2016-12-14 09:40:00,48.99,49.11,48.75,48.78,33727.0,37.4125,37.5042,37.2293,37.2522,33727.0
2016-12-14 09:45:00,48.79,48.88,48.69,48.74,27260.0,37.2598,37.3285,37.1834,37.2216,27260.0
2016-12-14 09:50:00,48.76,48.92,48.6,48.92,40461.0,37.2369,37.3591,37.1147,37.3591,40461.0
2016-12-14 09:55:00,48.93,49.02,48.84,48.98,44496.0,37.3667,37.4354,37.298,37.4049,44496.0
2016-12-14 10:00:00,48.98,49.05,48.9,49.03,31855.0,37.4049,37.4584,37.3438,37.4431,31855.0
2016-12-14 10:05:00,49.04,49.17,48.93,49.15,32788.0,37.4507,37.55,37.3667,37.5347,32788.0
2016-12-14 10:10:00,49.13,49.26,49.09,49.22,20522.0,37.5195,37.6187,37.4889,37.5882,20522.0
2016-12-14 10:15:00,49.19,49.19,48.95,48.96,27158.0,37.5653,37.5653,37.382,37.3896,27158.0
2016-12-14 10:20:00,48.96,49.07,48.95,49.01,18279.0,37.3896,37.4736,37.382,37.4278,18279.0
2016-12-14 10:25:00,48.98,49.05,48.94,48.96,9639.0,37.4049,37.4584,37.3744,37.3896,9639.0
2016-12-14 10:30:00,48.96,49.48,48.96,49.46,100815.0,37.3896,37.7867,37.3896,37.7715,100815.0
2016-12-14 10:35:00,49.44,49.46,49.19,49.24,59298.0,37.7562,37.7715,37.5653,37.6035,59298.0
2016-12-14 10:40:00,49.25,49.3,49.12,49.16,37853.0,37.6111,37.6493,37.5118,37.5424,37853.0
2016-12-14 10:45:00,49.17,49.28,49.17,49.17,29059.0,37.55,37.634,37.55,37.55,29059.0
2016-12-14 10:50:00,49.18,49.21,49.07,49.19,35111.0,37.5576,37.5805,37.4736,37.5653,35111.0
2016-12-14 10:55:00,49.2,49.23,49.01,49.01,57314.0,37.5729,37.5958,37.4278,37.4278,57314.0
2016-12-14 11:00:00,49.01,49.18,49.01,49.18,23277.0,37.4278,37.5576,37.4278,37.5576,23277.0
2016-12-14 11:05:00,49.18,49.22,49.1,49.15,80692.0,37.5576,37.5882,37.4965,37.5347,80692.0
2016-12-14 11:10:00,49.16,49.17,48.97,48.99,52158.0,37.5424,37.55,37.3973,37.4125,52158.0
2016-12-14 11:15:00,48.98,49.0,48.88,48.92,35647.0,37.4049,37.4202,37.3285,37.3591,35647.0
2016-12-14 11:20:00,48.93,48.94,48.79,48.83,16170.0,37.3667,37.3744,37.2598,37.2903,16170.0
2016-12-14 11:25:00,48.82,48.95,48.78,48.88,12697.0,37.2827,37.382,37.2522,37.3285,12697.0
2016-12-14 11:30:00,48.86,48.88,48.73,48.74,22972.0,37.3133,37.3285,37.214,37.2216,22972.0
2016-12-14 11:35:00,48.74,48.74,48.58,48.65,41743.0,37.2216,37.2216,37.0994,37.1529,41743.0
2016-12-14 11:40:00,48.65,48.7,48.6,48.65,21262.0,37.1529,37.1911,37.1147,37.1529,21262.0
2016-12-14 11:45:00,48.66,48.78,48.66,48.77,12548.0,37.1605,37.2522,37.1605,37.2445,12548.0
2016-12-14 11:50:00,48.76,48.79,48.66,48.68,14345.0,37.2369,37.2598,37.1605,37.1758,14345.0
2016-12-14 11:55:00,48.69,48.7,48.56,48.58,19421.0,37.1834,37.1911,37.0842,37.0994,19421.0
2016-12-14 12:00:00,48.6,48.6,48.53,48.59,20589.0,37.1147,37.1147,37.0612,37.1071,20589.0
2016-12-14 12:05:00,48.6,48.67,48.57,48.67,15834.0,37.1147,37.1682,37.0918,37.1682,15834.0
2016-12-14 12:10:00,48.66,48.76,48.64,48.71,12206.0,37.1605,37.2369,37.1452,37.1987,12206.0
2016-12-14 12:15:00,48.71,48.75,48.69,48.74,8923.0,37.1987,37.2293,37.1834,37.2216,8923.0
2016-12-14 12:20:00,48.74,48.76,48.7,48.74,15279.0,37.2216,37.2369,37.1911,37.2216,15279.0
2016-12-14 12:25:00,48.75,48.89,48.75,48.84,19171.0,37.2293,37.3362,37.2293,37.298,19171.0
2016-12-14 12:30:00,48.86,48.89,48.83,48.84,17722.0,37.3133,37.3362,37.2903,37.298,17722.0
2016-12-14 12:35:00,48.82,48.89,48.82,48.85,18512.0,37.2827,37.3362,37.2827,37.3056,18512.0
2016-12-14 12:40:00,48.85,48.88,48.83,48.84,11421.0,37.3056,37.3285,37.2903,37.298,11421.0
2016-12-14 12:45:00,48.83,48.87,48.78,48.87,13317.0,37.2903,37.3209,37.2522,37.3209,13317.0
2016-12-14 12:50:00,48.88,48.89,48.82,48.86,14309.0,37.3285,37.3362,37.2827,37.3133,14309.0
2016-12-14 12:55:00,48.85,48.89,48.83,48.83,14515.0,37.3056,37.3362,37.2903,37.2903,14515.0
2016-12-14 13:00:00,48.83,48.93,48.83,48.9,30630.0,37.2903,37.3667,37.2903,37.3438,30630.0
2016-12-14 13:05:00,48.9,48.95,48.9,48.95,16488.0,37.3438,37.382,37.3438,37.382,16488.0
2016-12-14 13:10:00,48.95,49.05,48.94,49.03,35056.0,37.382,37.4584,37.3744,37.4431,35056.0
2016-12-14 13:15:00,49.01,49.01,48.92,48.96,16152.0,37.4278,37.4278,37.3591,37.3896,16152.0
2016-12-14 13:20:00,48.96,48.99,48.93,48.98,27615.0,37.3896,37.4125,37.3667,37.4049,27615.0
2016-12-14 13:25:00,48.96,49.0,48.93,48.97,13250.0,37.3896,37.4202,37.3667,37.3973,13250.0
2016-12-14 13:30:00,48.97,49.06,48.97,49.05,19057.0,37.3973,37.466,37.3973,37.4584,19057.0
2016-12-14 13:35:00,49.06,49.09,49.02,49.05,15470.0,37.466,37.4889,37.4354,37.4584,15470.0
2016-12-14 13:40:00,49.05,49.13,49.03,49.09,31954.0,37.4584,37.5195,37.4431,37.4889,31954.0
2016-12-14 13:45:00,49.09,49.14,49.04,49.14,21110.0,37.4889,37.5271,37.4507,37.5271,21110.0
2016-12-14 13:50:00,49.13,49.14,49.02,49.04,28618.0,37.5195,37.5271,37.4354,37.4507,28618.0
2016-12-14 13:55:00,49.04,49.12,49.01,49.03,46188.0,37.4507,37.5118,37.4278,37.4431,46188.0
2016-12-14 14:00:00,49.04,49.28,48.92,49.26,91166.0,37.4507,37.634,37.3591,37.6187,91166.0
2016-12-14 14:05:00,49.28,49.3,49.09,49.27,44489.0,37.634,37.6493,37.4889,37.6264,44489.0
2016-12-14 14:10:00,49.26,49.26,48.93,48.96,66998.0,37.6187,37.6187,37.3667,37.3896,66998.0
2016-12-14 14:15:00,48.96,49.02,48.9,49.02,35089.0,37.3896,37.4354,37.3438,37.4354,35089.0
2016-12-14 14:20:00,49.02,49.02,48.9,48.91,55810.0,37.4354,37.4354,37.3438,37.3514,55810.0
2016-12-14 14:25:00,48.89,48.92,48.6,48.62,68500.0,37.3362,37.3591,37.1147,37.13,68500.0
2016-12-14 14:30:00,48.62,48.85,48.6,48.85,41054.0,37.13,37.3056,37.1147,37.3056,41054.0
2016-12-14 14:35:00,48.85,48.99,48.81,48.94,54827.0,37.3056,37.4125,37.2751,37.3744,54827.0
2016-12-14 14:40:00,48.94,49.09,48.93,49.02,35005.0,37.3744,37.4889,37.3667,37.4354,35005.0
2016-12-14 14:45:00,49.02,49.08,48.95,49.04,42580.0,37.4354,37.4813,37.382,37.4507,42580.0
2016-12-14 14:50:00,49.04,49.07,48.97,48.99,60168.0,37.4507,37.4736,37.3973,37.4125,60168.0
2016-12-14 14:55:00,48.97,48.99,48.89,48.91,97359.0,37.3973,37.4125,37.3362,37.3514,97359.0
2016-12-14 15:00:00,48.9,48.94,48.83,48.85,54283.0,37.3438,37.3744,37.2903,37.3056,54283.0
2016-12-14 15:05:00,48.86,48.89,48.64,48.66,49100.0,37.3133,37.3362,37.1452,37.1605,49100.0
2016-12-14 15:10:00,48.65,48.68,48.56,48.62,65958.0,37.1529,37.1758,37.0842,37.13,65958.0
2016-12-14 15:15:00,48.62,48.62,48.41,48.47,56801.0,37.13,37.13,36.9696,37.0154,56801.0
2016-12-14 15:20:00,48.48,48.6,48.48,48.52,68789.0,37.0231,37.1147,37.0231,37.0536,68789.0
2016-12-14 15:25:00,48.51,48.56,48.46,48.53,59307.0,37.046,37.0842,37.0078,37.0612,59307.0
2016-12-14 15:30:00,48.53,48.73,48.51,48.72,100183.0,37.0612,37.214,37.046,37.2063,100183.0
2016-12-14 15:35:00,48.72,48.77,48.66,48.72,98267.0,37.2063,37.2445,37.1605,37.2063,98267.0
2016-12-14 15:40:00,48.72,48.75,48.56,48.6,90691.0,37.2063,37.2293,37.0842,37.1147,90691.0
2016-12-14 15:45:00,48.6,48.67,48.53,48.56,64764.0,37.1147,37.1682,37.0612,37.0842,64764.0
2016-12-14 15:50:00,48.55,48.56,48.36,48.44,109262.0,37.0765,37.0842,36.9314,36.9925,109262.0
2016-12-14 15:55:00,48.44,48.48,48.31,48.42,279489.0,36.9925,37.0231,36.8932,36.9772,279489.0
2016-12-15 09:30:00,48.39,48.72,48.39,48.59,60487.0,36.9543,37.2063,36.9543,37.1071,60487.0
2016-12-15 09:35:00,48.69,48.77,48.4,48.5,31870.0,37.1834,37.2445,36.962,37.0383,31870.0
2016-12-15 09:40:00,48.48,48.84,48.39,48.82,49017.0,37.0231,37.298,36.9543,37.2827,49017.0
2016-12-15 09:45:00,48.82,49.08,48.74,49.0,82737.0,37.2827,37.4813,37.2216,37.4202,82737.0
2016-12-15 09:50:00,48.99,49.15,48.95,49.12,53679.0,37.4125,37.5347,37.382,37.5118,53679.0
2016-12-15 09:55:00,49.11,49.2,49.01,49.16,30201.0,37.5042,37.5729,37.4278,37.5424,30201.0
2016-12-15 10:00:00,49.17,49.25,49.05,49.15,66540.0,37.55,37.6111,37.4584,37.5347,66540.0
2016-12-15 10:05:00,49.15,49.22,49.08,49.12,57123.0,37.5347,37.5882,37.4813,37.5118,57123.0
2016-12-15 10:10:00,49.13,49.23,49.05,49.22,59744.0,37.5195,37.5958,37.4584,37.5882,59744.0
2016-12-15 10:15:00,49.2,49.25,48.93,48.95,46902.0,37.5729,37.6111,37.3667,37.382,46902.0
2016-12-15 10:20:00,48.95,49.05,48.87,48.87,22438.0,37.382,37.4584,37.3209,37.3209,22438.0
2016-12-15 10:25:00,48.9,48.97,48.87,48.87,33424.0,37.3438,37.3973,37.3209,37.3209,33424.0
2016-12-15 10:30:00,48.89,49.15,48.88,48.97,69901.0,37.3362,37.5347,37.3285,37.3973,69901.0
2016-12-15 10:35:00,48.98,49.01,48.89,48.98,49563.0,37.4049,37.4278,37.3362,37.4049,49563.0
2016-12-15 10:40:00,48.99,49.02,48.71,48.8,48095.0,37.4125,37.4354,37.1987,37.2674,48095.0
2016-12-15 10:45:00,48.82,48.84,48.72,48.83,42693.0,37.2827,37.298,37.2063,37.2903,42693.0
2016-12-15 10:50:00,48.84,48.85,48.7,48.77,33829.0,37.298,37.3056,37.1911,37.2445,33829.0
2016-12-15 10:55:00,48.76,48.8,48.67,48.79,32898.0,37.2369,37.2674,37.1682,37.2598,32898.0
2016-12-15 11:00:00,48.82,48.86,48.76,48.83,34065.0,37.2827,37.3133,37.2369,37.2903,34065.0
2016-12-15 11:05:00,48.82,48.9,48.81,48.86,26059.0,37.2827,37.3438,37.2751,37.3133,26059.0
2016-12-15 11:10:00,48.85,48.85,48.78,48.82,25891.0,37.3056,37.3056,37.2522,37.2827,25891.0
2016-12-15 11:15:00,48.81,48.88,48.76,48.78,16208.0,37.2751,37.3285,37.2369,37.2522,16208.0
2016-12-15 11:20:00,48.78,48.87,48.72,48.72,25520.0,37.2522,37.3209,37.2063,37.2063,25520.0
2016-12-15 11:25:00,48.72,48.76,48.6,48.69,99049.0,37.2063,37.2369,37.1147,37.1834,99049.0
2016-12-15 11:30:00,48.7,48.77,48.68,48.73,29435.0,37.1911,37.2445,37.1758,37.214,29435.0
2016-12-15 11:35:00,48.73,48.8,48.69,48.74,24135.0,37.214,37.2674,37.1834,37.2216,24135.0
2016-12-15 11:40:00,48.74,48.8,48.73,48.75,20649.0,37.2216,37.2674,37.214,37.2293,20649.0
2016-12-15 11:45:00,48.75,48.88,48.7,48.86,21942.0,37.2293,37.3285,37.1911,37.3133,21942.0
2016-12-15 11:50:00,48.85,48.88,48.84,48.86,26460.0,37.3056,37.3285,37.298,37.3133,26460.0
2016-12-15 11:55:00,48.85,48.89,48.76,48.77,26646.0,37.3056,37.3362,37.2369,37.2445,26646.0
2016-12-15 12:00:00,48.77,48.84,48.69,48.75,16871.0,37.2445,37.298,37.1834,37.2293,16871.0
2016-12-15 12:05:00,48.73,48.76,48.6,48.65,21037.0,37.214,37.2369,37.1147,37.1529,21037.0
2016-12-15 12:10:00,48.63,48.65,48.56,48.6,21894.0,37.1376,37.1529,37.0842,37.1147,21894.0
2016-12-15 12:15:00,48.6,48.67,48.51,48.62,26502.0,37.1147,37.1682,37.046,37.13,26502.0
2016-12-15 12:20:00,48.64,48.68,48.54,48.68,26910.0,37.1452,37.1758,37.0689,37.1758,26910.0
2016-12-15 12:25:00,48.68,48.75,48.63,48.69,31934.0,37.1758,37.2293,37.1376,37.1834,31934.0
2016-12-15 12:30:00,48.71,48.71,48.63,48.7,22041.0,37.1987,37.1987,37.1376,37.1911,22041.0
2016-12-15 12:35:00,48.71,48.77,48.69,48.73,22242.0,37.1987,37.2445,37.1834,37.214,22242.0
2016-12-15 12:40:00,48.75,48.79,48.66,48.69,18609.0,37.2293,37.2598,37.1605,37.1834,18609.0
2016-12-15 12:45:00,48.71,48.75,48.66,48.68,16830.0,37.1987,37.2293,37.1605,37.1758,16830.0
2016-12-15 12:50:00,48.68,48.68,48.55,48.62,38118.0,37.1758,37.1758,37.0765,37.13,38118.0
2016-12-15 12:55:00,48.62,48.76,48.61,48.76,22769.0,37.13,37.2369,37.1223,37.2369,22769.0
2016-12-15 13:00:00,48.75,48.84,48.73,48.8,19977.0,37.2293,37.298,37.214,37.2674,19977.0
2016-12-15 13:05:00,48.81,48.93,48.8,48.9,23932.0,37.2751,37.3667,37.2674,37.3438,23932.0
2016-12-15 13:10:00,48.91,48.99,48.85,48.92,47675.0,37.3514,37.4125,37.3056,37.3591,47675.0
2016-12-15 13:15:00,48.95,49.01,48.94,48.98,74189.0,37.382,37.4278,37.3744,37.4049,74189.0
2016-12-15 13:20:00,49.0,49.04,48.96,49.0,26004.0,37.4202,37.4507,37.3896,37.4202,26004.0
2016-12-15 13:25:00,49.0,49.0,48.92,48.94,23408.0,37.4202,37.4202,37.3591,37.3744,23408.0
2016-12-15 13:30:00,48.95,49.02,48.93,48.95,45610.0,37.382,37.4354,37.3667,37.382,45610.0
2016-12-15 13:35:00,48.97,49.02,48.9,48.9,16828.0,37.3973,37.4354,37.3438,37.3438,16828.0
2016-12-15 13:40:00,48.89,48.94,48.85,48.86,9782.0,37.3362,37.3744,37.3056,37.3133,9782.0
2016-12-15 13:45:00,48.85,48.85,48.78,48.84,16035.0,37.3056,37.3056,37.2522,37.298,16035.0
2016-12-15 13:50:00,48.85,48.93,48.78,48.82,15541.0,37.3056,37.3667,37.2522,37.2827,15541.0
2016-12-15 13:55:00,48.8,48.85,48.8,48.82,50176.0,37.2674,37.3056,37.2674,37.2827,50176.0
2016-12-15 14:00:00,48.8,48.85,48.8,48.82,36478.0,37.2674,37.3056,37.2674,37.2827,36478.0
2016-12-15 14:05:00,48.82,48.86,48.8,48.8,18550.0,37.2827,37.3133,37.2674,37.2674,18550.0
2016-12-15 14:10:00,48.81,48.84,48.8,48.83,31104.0,37.2751,37.298,37.2674,37.2903,31104.0
2016-12-15 14:15:00,48.82,48.92,48.82,48.83,15363.0,37.2827,37.3591,37.2827,37.2903,15363.0
2016-12-15 14:20:00,48.84,48.85,48.8,48.81,14041.0,37.298,37.3056,37.2674,37.2751,14041.0
2016-12-15 14:25:00,48.81,48.91,48.8,48.89,18359.0,37.2751,37.3514,37.2674,37.3362,18359.0
2016-12-15 14:30:00,48.88,48.94,48.85,48.94,22487.0,37.3285,37.3744,37.3056,37.3744,22487.0
2016-12-15 14:35:00,48.94,48.96,48.83,48.92,17581.0,37.3744,37.3896,37.2903,37.3591,17581.0
2016-12-15 14:40:00,48.91,48.92,48.86,48.89,14841.0,37.3514,37.3591,37.3133,37.3362,14841.0
2016-12-15 14:45:00,48.89,48.92,48.86,48.89,19121.0,37.3362,37.3591,37.3133,37.3362,19121.0
2016-12-15 14:50:00,48.88,48.99,48.87,48.96,40849.0,37.3285,37.4125,37.3209,37.3896,40849.0
2016-12-15 14:55:00,48.95,48.97,48.91,48.93,41708.0,37.382,37.3973,37.3514,37.3667,41708.0
2016-12-15 15:00:00,48.93,49.02,48.9,48.98,29201.0,37.3667,37.4354,37.3438,37.4049,29201.0
2016-12-15 15:05:00,48.99,49.02,48.96,48.96,29929.0,37.4125,37.4354,37.3896,37.3896,29929.0
2016-12-15 15:10:00,48.96,49.05,48.96,49.01,58776.0,37.3896,37.4584,37.3896,37.4278,58776.0
2016-12-15 15:15:00,49.01,49.06,48.99,49.06,51905.0,37.4278,37.466,37.4125,37.466,51905.0
2016-12-15 15:20:00,49.05,49.09,48.99,48.99,56044.0,37.4584,37.4889,37.4125,37.4125,56044.0
2016-12-15 15:25:00,48.98,49.02,48.92,48.94,37155.0,37.4049,37.4354,37.3591,37.3744,37155.0
2016-12-15 15:30:00,48.94,49.02,48.93,48.98,46403.0,37.3744,37.4354,37.3667,37.4049,46403.0
2016-12-15 15:35:00,48.98,49.04,48.94,49.01,64267.0,37.4049,37.4507,37.3744,37.4278,64267.0
2016-12-15 15:40:00,49.0,49.03,48.94,48.98,105419.0,37.4202,37.4431,37.3744,37.4049,105419.0
2016-12-15 15:45:00,48.98,49.02,48.9,48.92,105127.0,37.4049,37.4354,37.3438,37.3591,105127.0
2016-12-15 15:50:00,48.92,48.96,48.76,48.87,287320.0,37.3591,37.3896,37.2369,37.3209,287320.0
2016-12-15 15:55:00,48.86,48.95,48.85,48.88,223784.0,37.3133,37.382,37.3056,37.3285,223784.0
2016-12-16 09:30:00,49.15,49.3,49.0,49.14,436608.0,37.5347,37.6493,37.4202,37.5271,436608.0
2016-12-16 09:35:00,49.11,49.54,49.1,49.45,98866.0,37.5042,37.8326,37.4965,37.7638,98866.0
2016-12-16 09:40:00,49.46,49.62,49.43,49.53,47519.0,37.7715,37.8937,37.7486,37.8249,47519.0
2016-12-16 09:45:00,49.52,49.68,49.51,49.61,27492.0,37.8173,37.9395,37.8096,37.886,27492.0
2016-12-16 09:50:00,49.61,49.94,49.6,49.83,79978.0,37.886,38.138,37.8784,38.054,79978.0
2016-12-16 09:55:00,49.84,49.93,49.82,49.88,45276.0,38.0617,38.1304,38.0464,38.0922,45276.0
2016-12-16 10:00:00,49.9,49.92,49.71,49.73,48954.0,38.1075,38.1228,37.9624,37.9777,48954.0
2016-12-16 10:05:00,49.73,49.83,49.72,49.77,40639.0,37.9777,38.054,37.97,38.0082,40639.0
2016-12-16 10:10:00,49.76,49.91,49.76,49.91,26472.0,38.0006,38.1151,38.0006,38.1151,26472.0
2016-12-16 10:15:00,49.92,49.99,49.89,49.98,67837.0,38.1228,38.1762,38.0998,38.1686,67837.0
2016-12-16 10:20:00,49.99,50.0,49.91,49.98,33077.0,38.1762,38.1838,38.1151,38.1686,33077.0
2016-12-16 10:25:00,49.97,50.12,49.97,50.08,46462.0,38.1609,38.2755,38.1609,38.2449,46462.0
2016-12-16 10:30:00,50.08,50.21,50.03,50.09,69428.0,38.2449,38.3442,38.2068,38.2526,69428.0
2016-12-16 10:35:00,50.1,50.34,50.1,50.27,181623.0,38.2602,38.4435,38.2602,38.39,181623.0
2016-12-16 10:40:00,50.28,50.46,50.25,50.39,110648.0,38.3977,38.5351,38.3748,38.4817,110648.0
2016-12-16 10:45:00,50.38,50.39,50.23,50.24,49346.0,38.474,38.4817,38.3595,38.3671,49346.0
2016-12-16 10:50:00,50.24,50.25,50.11,50.16,33832.0,38.3671,38.3748,38.2679,38.306,33832.0
2016-12-16 10:55:00,50.16,50.24,50.16,50.21,42461.0,38.306,38.3671,38.306,38.3442,42461.0
2016-12-16 11:00:00,50.2,50.23,50.06,50.07,46935.0,38.3366,38.3595,38.2297,38.2373,46935.0
2016-12-16 11:05:00,50.07,50.14,50.04,50.12,68449.0,38.2373,38.2908,38.2144,38.2755,68449.0
2016-12-16 11:10:00,50.11,50.2,50.08,50.2,49185.0,38.2679,38.3366,38.2449,38.3366,49185.0
2016-12-16 11:15:00,50.22,50.28,50.18,50.24,38860.0,38.3519,38.3977,38.3213,38.3671,38860.0
2016-12-16 11:20:00,50.25,50.26,50.17,50.17,37527.0,38.3748,38.3824,38.3137,38.3137,37527.0
2016-12-16 11:25:00,50.18,50.22,50.15,50.15,31924.0,38.3213,38.3519,38.2984,38.2984,31924.0
2016-12-16 11:30:00,50.15,50.15,50.09,50.12,58903.0,38.2984,38.2984,38.2526,38.2755,58903.0
2016-12-16 11:35:00,50.13,50.21,50.13,50.21,19000.0,38.2831,38.3442,38.2831,38.3442,19000.0
2016-12-16 11:40:00,50.22,50.36,50.2,50.34,37915.0,38.3519,38.4588,38.3366,38.4435,37915.0
2016-12-16 11:45:00,50.34,50.41,50.33,50.35,37527.0,38.4435,38.497,38.4359,38.4511,37527.0
2016-12-16 11:50:00,50.34,50.36,50.25,50.29,22855.0,38.4435,38.4588,38.3748,38.4053,22855.0
2016-12-16 11:55:00,50.3,50.43,50.29,50.43,24315.0,38.413,38.5122,38.4053,38.5122,24315.0
2016-12-16 12:00:00,50.44,50.48,50.39,50.41,75741.0,38.5199,38.5504,38.4817,38.497,75741.0
2016-12-16 12:05:00,50.43,50.48,50.42,50.45,24913.0,38.5122,38.5504,38.5046,38.5275,24913.0
2016-12-16 12:10:00,50.46,50.47,50.3,50.32,28532.0,38.5351,38.5428,38.413,38.4282,28532.0
2016-12-16 12:15:00,50.32,50.32,50.24,50.25,15222.0,38.4282,38.4282,38.3671,38.3748,15222.0
2016-12-16 12:20:00,50.26,50.27,50.21,50.21,12722.0,38.3824,38.39,38.3442,38.3442,12722.0
2016-12-16 12:25:00,50.22,50.23,50.13,50.13,27214.0,38.3519,38.3595,38.2831,38.2831,27214.0
2016-12-16 12:30:00,50.14,50.15,50.1,50.12,22563.0,38.2908,38.2984,38.2602,38.2755,22563.0
2016-12-16 12:35:00,50.12,50.17,50.11,50.12,23438.0,38.2755,38.3137,38.2679,38.2755,23438.0
2016-12-16 12:40:00,50.13,50.13,50.08,50.09,18817.0,38.2831,38.2831,38.2449,38.2526,18817.0
2016-12-16 12:45:00,50.09,50.1,50.02,50.03,72145.0,38.2526,38.2602,38.1991,38.2068,72145.0
2016-12-16 12:50:00,50.02,50.08,49.97,50.06,49808.0,38.1991,38.2449,38.1609,38.2297,49808.0
2016-12-16 12:55:00,50.07,50.11,50.03,50.04,13366.0,38.2373,38.2679,38.2068,38.2144,13366.0
2016-12-16 13:00:00,50.05,50.06,49.95,49.97,18732.0,38.222,38.2297,38.1457,38.1609,18732.0
2016-12-16 13:05:00,49.98,49.99,49.94,49.99,17120.0,38.1686,38.1762,38.138,38.1762,17120.0
2016-12-16 13:10:00,49.99,50.01,49.9,49.92,40363.0,38.1762,38.1915,38.1075,38.1228,40363.0
2016-12-16 13:15:00,49.92,49.92,49.83,49.84,26719.0,38.1228,38.1228,38.054,38.0617,26719.0
2016-12-16 13:20:00,49.85,49.93,49.85,49.91,18544.0,38.0693,38.1304,38.0693,38.1151,18544.0
2016-12-16 13:25:00,49.91,49.92,49.85,49.86,40533.0,38.1151,38.1228,38.0693,38.0769,40533.0
2016-12-16 13:30:00,49.86,49.94,49.84,49.94,14813.0,38.0769,38.138,38.0617,38.138,14813.0
2016-12-16 13:35:00,49.94,49.98,49.92,49.98,13868.0,38.138,38.1686,38.1228,38.1686,13868.0
2016-12-16 13:40:00,49.97,50.01,49.95,49.99,15565.0,38.1609,38.1915,38.1457,38.1762,15565.0
2016-12-16 13:45:00,49.99,49.99,49.92,49.94,15196.0,38.1762,38.1762,38.1228,38.138,15196.0
2016-12-16 13:50:00,49.94,49.99,49.93,49.99,16649.0,38.138,38.1762,38.1304,38.1762,16649.0
2016-12-16 13:55:00,49.99,50.03,49.99,50.02,33619.0,38.1762,38.2068,38.1762,38.1991,33619.0
2016-12-16 14:00:00,50.02,50.09,50.01,50.07,86009.0,38.1991,38.2526,38.1915,38.2373,86009.0
2016-12-16 14:05:00,50.08,50.12,50.01,50.11,42360.0,38.2449,38.2755,38.1915,38.2679,42360.0
2016-12-16 14:10:00,50.11,50.2,50.1,50.18,22427.0,38.2679,38.3366,38.2602,38.3213,22427.0
2016-12-16 14:15:00,50.19,50.19,50.15,50.16,27798.0,38.3289,38.3289,38.2984,38.306,27798.0
2016-12-16 14:20:00,50.16,50.2,50.13,50.19,34454.0,38.306,38.3366,38.2831,38.3289,34454.0
2016-12-16 14:25:00,50.19,50.25,50.18,50.19,43529.0,38.3289,38.3748,38.3213,38.3289,43529.0
2016-12-16 14:30:00,50.19,50.2,50.11,50.12,28348.0,38.3289,38.3366,38.2679,38.2755,28348.0
2016-12-16 14:35:00,50.12,50.12,49.97,49.97,55522.0,38.2755,38.2755,38.1609,38.1609,55522.0
2016-12-16 14:40:00,49.97,50.01,49.97,50.0,32927.0,38.1609,38.1915,38.1609,38.1838,32927.0
2016-12-16 14:45:00,50.0,50.01,49.97,50.0,62788.0,38.1838,38.1915,38.1609,38.1838,62788.0
2016-12-16 14:50:00,50.01,50.01,49.89,49.89,67368.0,38.1915,38.1915,38.0998,38.0998,67368.0
2016-12-16 14:55:00,49.9,49.91,49.86,49.9,37219.0,38.1075,38.1151,38.0769,38.1075,37219.0
2016-12-16 15:00:00,49.9,49.9,49.7,49.73,46303.0,38.1075,38.1075,37.9547,37.9777,46303.0
2016-12-16 15:05:00,49.73,49.85,49.69,49.85,112467.0,37.9777,38.0693,37.9471,38.0693,112467.0
2016-12-16 15:10:00,49.85,49.91,49.81,49.91,40546.0,38.0693,38.1151,38.0388,38.1151,40546.0
2016-12-16 15:15:00,49.91,49.97,49.89,49.96,36950.0,38.1151,38.1609,38.0998,38.1533,36950.0
2016-12-16 15:20:00,49.95,49.99,49.91,49.93,58118.0,38.1457,38.1762,38.1151,38.1304,58118.0
2016-12-16 15:25:00,49.93,49.98,49.89,49.98,43855.0,38.1304,38.1686,38.0998,38.1686,43855.0
2016-12-16 15:30:00,49.98,50.0,49.96,49.98,58365.0,38.1686,38.1838,38.1533,38.1686,58365.0
2016-12-16 15:35:00,49.97,50.0,49.95,49.97,88159.0,38.1609,38.1838,38.1457,38.1609,88159.0
2016-12-16 15:40:00,49.98,49.99,49.9,49.91,141302.0,38.1686,38.1762,38.1075,38.1151,141302.0
2016-12-16 15:45:00,49.91,50.05,49.88,50.04,87541.0,38.1151,38.222,38.0922,38.2144,87541.0
2016-12-16 15:50:00,50.04,50.07,49.98,49.99,134488.0,38.2144,38.2373,38.1686,38.1762,134488.0
2016-12-16 15:55:00,49.98,50.15,49.96,50.11,435179.0,38.1686,38.2984,38.1533,38.2679,435179.0
2016-12-19 09:30:00,49.69,49.73,49.25,49.66,110868.0,37.9471,37.9777,37.6111,37.9242,110868.0
2016-12-19 09:35:00,49.62,49.62,49.39,49.46,43147.0,37.8937,37.8937,37.718,37.7715,43147.0
2016-12-19 09:40:00,49.5,49.5,49.25,49.26,41734.0,37.802,37.802,37.6111,37.6187,41734.0
2016-12-19 09:45:00,49.26,49.32,49.1,49.14,74788.0,37.6187,37.6645,37.4965,37.5271,74788.0
2016-12-19 09:50:00,49.15,49.32,49.14,49.3,51248.0,37.5347,37.6645,37.5271,37.6493,51248.0
2016-12-19 09:55:00,49.31,49.34,49.16,49.21,24843.0,37.6569,37.6798,37.5424,37.5805,24843.0
2016-12-19 10:00:00,49.18,49.23,49.13,49.19,27184.0,37.5576,37.5958,37.5195,37.5653,27184.0
2016-12-19 10:05:00,49.17,49.2,49.01,49.05,67712.0,37.55,37.5729,37.4278,37.4584,67712.0
2016-12-19 10:10:00,49.05,49.23,49.04,49.2,62318.0,37.4584,37.5958,37.4507,37.5729,62318.0
2016-12-19 10:15:00,49.2,49.23,49.15,49.22,27784.0,37.5729,37.5958,37.5347,37.5882,27784.0
2016-12-19 10:20:00,49.22,49.4,49.21,49.4,62124.0,37.5882,37.7256,37.5805,37.7256,62124.0
2016-12-19 10:25:00,49.39,49.47,49.35,49.42,65067.0,37.718,37.7791,37.6875,37.7409,65067.0
2016-12-19 10:30:00,49.42,49.58,49.41,49.55,68288.0,37.7409,37.8631,37.7333,37.8402,68288.0
2016-12-19 10:35:00,49.55,49.65,49.55,49.56,89883.0,37.8402,37.9166,37.8402,37.8478,89883.0
2016-12-19 10:40:00,49.56,49.66,49.56,49.6,36633.0,37.8478,37.9242,37.8478,37.8784,36633.0
2016-12-19 10:45:00,49.59,49.67,49.57,49.67,46177.0,37.8707,37.9318,37.8555,37.9318,46177.0
2016-12-19 10:50:00,49.68,49.75,49.65,49.74,57069.0,37.9395,37.9929,37.9166,37.9853,57069.0
2016-12-19 10:55:00,49.75,49.78,49.7,49.76,66384.0,37.9929,38.0158,37.9547,38.0006,66384.0
2016-12-19 11:00:00,49.76,49.76,49.66,49.73,64069.0,38.0006,38.0006,37.9242,37.9777,64069.0
2016-12-19 11:05:00,49.74,49.77,49.6,49.67,63500.0,37.9853,38.0082,37.8784,37.9318,63500.0
2016-12-19 11:10:00,49.68,49.77,49.6,49.6,43863.0,37.9395,38.0082,37.8784,37.8784,43863.0
2016-12-19 11:15:00,49.6,49.63,49.38,49.41,85800.0,37.8784,37.9013,37.7104,37.7333,85800.0
2016-12-19 11:20:00,49.4,49.4,49.31,49.37,49805.0,37.7256,37.7256,37.6569,37.7027,49805.0
2016-12-19 11:25:00,49.38,49.45,49.38,49.42,40583.0,37.7104,37.7638,37.7104,37.7409,40583.0
2016-12-19 11:30:00,49.42,49.44,49.34,49.35,45458.0,37.7409,37.7562,37.6798,37.6875,45458.0
2016-12-19 11:35:00,49.35,49.38,49.3,49.36,48922.0,37.6875,37.7104,37.6493,37.6951,48922.0
2016-12-19 11:40:00,49.36,49.37,49.27,49.3,20943.0,37.6951,37.7027,37.6264,37.6493,20943.0
2016-12-19 11:45:00,49.31,49.33,49.26,49.3,19632.0,37.6569,37.6722,37.6187,37.6493,19632.0
2016-12-19 11:50:00,49.28,49.32,49.24,49.25,30902.0,37.634,37.6645,37.6035,37.6111,30902.0
2016-12-19 11:55:00,49.24,49.31,49.23,49.3,32749.0,37.6035,37.6569,37.5958,37.6493,32749.0
2016-12-19 12:00:00,49.28,49.34,49.26,49.26,28840.0,37.634,37.6798,37.6187,37.6187,28840.0
2016-12-19 12:05:00,49.26,49.34,49.25,49.34,44132.0,37.6187,37.6798,37.6111,37.6798,44132.0
2016-12-19 12:10:00,49.34,49.42,49.34,49.4,33108.0,37.6798,37.7409,37.6798,37.7256,33108.0
2016-12-19 12:15:00,49.41,49.53,49.4,49.52,57604.0,37.7333,37.8249,37.7256,37.8173,57604.0
2016-12-19 12:20:00,49.52,49.61,49.52,49.58,17187.0,37.8173,37.886,37.8173,37.8631,17187.0
2016-12-19 12:25:00,49.58,49.64,49.58,49.59,14133.0,37.8631,37.9089,37.8631,37.8707,14133.0
2016-12-19 12:30:00,49.6,49.6,49.52,49.54,15913.0,37.8784,37.8784,37.8173,37.8326,15913.0
2016-12-19 12:35:00,49.54,49.55,49.5,49.53,34886.0,37.8326,37.8402,37.802,37.8249,34886.0
2016-12-19 12:40:00,49.54,49.57,49.5,49.55,34213.0,37.8326,37.8555,37.802,37.8402,34213.0
2016-12-19 12:45:00,49.57,49.65,49.56,49.64,68659.0,37.8555,37.9166,37.8478,37.9089,68659.0
2016-12-19 12:50:00,49.64,49.65,49.57,49.61,22371.0,37.9089,37.9166,37.8555,37.886,22371.0
2016-12-19 12:55:00,49.61,49.62,49.57,49.61,35447.0,37.886,37.8937,37.8555,37.886,35447.0
2016-12-19 13:00:00,49.6,49.6,49.41,49.42,71811.0,37.8784,37.8784,37.7333,37.7409,71811.0
2016-12-19 13:05:00,49.41,49.42,49.37,49.4,41572.0,37.7333,37.7409,37.7027,37.7256,41572.0
2016-12-19 13:10:00,49.4,49.43,49.37,49.38,29573.0,37.7256,37.7486,37.7027,37.7104,29573.0
2016-12-19 13:15:00,49.38,49.39,49.3,49.36,43137.0,37.7104,37.718,37.6493,37.6951,43137.0
2016-12-19 13:20:00,49.36,49.49,49.36,49.47,40446.0,37.6951,37.7944,37.6951,37.7791,40446.0
2016-12-19 13:25:00,49.47,49.5,49.44,49.47,22722.0,37.7791,37.802,37.7562,37.7791,22722.0
2016-12-19 13:30:00,49.46,49.51,49.44,49.48,25402.0,37.7715,37.8096,37.7562,37.7867,25402.0
2016-12-19 13:35:00,49.47,49.48,49.35,49.39,30071.0,37.7791,37.7867,37.6875,37.718,30071.0
2016-12-19 13:40:00,49.39,49.43,49.38,49.42,20988.0,37.718,37.7486,37.7104,37.7409,20988.0
2016-12-19 13:45:00,49.42,49.51,49.41,49.48,24599.0,37.7409,37.8096,37.7333,37.7867,24599.0
2016-12-19 13:50:00,49.48,49.54,49.47,49.51,33331.0,37.7867,37.8326,37.7791,37.8096,33331.0
2016-12-19 13:55:00,49.51,49.55,49.5,49.55,15151.0,37.8096,37.8402,37.802,37.8402,15151.0
2016-12-19 14:00:00,49.54,49.55,49.47,49.48,29467.0,37.8326,37.8402,37.7791,37.7867,29467.0
2016-12-19 14:05:00,49.49,49.56,49.47,49.54,29868.0,37.7944,37.8478,37.7791,37.8326,29868.0
2016-12-19 14:10:00,49.53,49.66,49.52,49.63,25459.0,37.8249,37.9242,37.8173,37.9013,25459.0
2016-12-19 14:15:00,49.62,49.69,49.61,49.62,25230.0,37.8937,37.9471,37.886,37.8937,25230.0
2016-12-19 14:20:00,49.62,49.63,49.6,49.61,22912.0,37.8937,37.9013,37.8784,37.886,22912.0
2016-12-19 14:25:00,49.61,49.61,49.53,49.54,25314.0,37.886,37.886,37.8249,37.8326,25314.0
2016-12-19 14:30:00,49.53,49.59,49.51,49.54,23753.0,37.8249,37.8707,37.8096,37.8326,23753.0
2016-12-19 14:35:00,49.54,49.59,49.49,49.5,18220.0,37.8326,37.8707,37.7944,37.802,18220.0
2016-12-19 14:40:00,49.49,49.52,49.47,49.48,24970.0,37.7944,37.8173,37.7791,37.7867,24970.0
2016-12-19 14:45:00,49.48,49.51,49.47,49.5,25268.0,37.7867,37.8096,37.7791,37.802,25268.0
2016-12-19 14:50:00,49.5,49.51,49.48,49.48,35841.0,37.802,37.8096,37.7867,37.7867,35841.0
2016-12-19 14:55:00,49.48,49.5,49.46,49.47,29476.0,37.7867,37.802,37.7715,37.7791,29476.0
2016-12-19 15:00:00,49.46,49.47,49.36,49.36,29588.0,37.7715,37.7791,37.6951,37.6951,29588.0
2016-12-19 15:05:00,49.36,49.36,49.29,49.29,45064.0,37.6951,37.6951,37.6416,37.6416,45064.0
2016-12-19 15:10:00,49.3,49.3,49.22,49.22,35003.0,37.6493,37.6493,37.5882,37.5882,35003.0
2016-12-19 15:15:00,49.22,49.28,49.22,49.22,25481.0,37.5882,37.634,37.5882,37.5882,25481.0
2016-12-19 15:20:00,49.22,49.27,49.21,49.26,23410.0,37.5882,37.6264,37.5805,37.6187,23410.0
2016-12-19 15:25:00,49.26,49.31,49.2,49.3,55703.0,37.6187,37.6569,37.5729,37.6493,55703.0
2016-12-19 15:30:00,49.3,49.33,49.28,49.31,32348.0,37.6493,37.6722,37.634,37.6569,32348.0
2016-12-19 15:35:00,49.31,49.44,49.3,49.43,53115.0,37.6569,37.7562,37.6493,37.7486,53115.0
2016-12-19 15:40:00,49.42,49.48,49.41,49.43,64595.0,37.7409,37.7867,37.7333,37.7486,64595.0
2016-12-19 15:45:00,49.42,49.43,49.37,49.38,55574.0,37.7409,37.7486,37.7027,37.7104,55574.0
2016-12-19 15:50:00,49.38,49.4,49.37,49.39,65061.0,37.7104,37.7256,37.7027,37.718,65061.0
2016-12-19 15:55:00,49.38,49.46,49.37,49.44,152855.0,37.7104,37.7715,37.7027,37.7562,152855.0
2016-12-20 09:30:00,49.6,49.65,49.28,49.56,88057.0,37.8784,37.9166,37.634,37.8478,88057.0
2016-12-20 09:35:00,49.66,49.7,49.46,49.55,35094.0,37.9242,37.9547,37.7715,37.8402,35094.0
2016-12-20 09:40:00,49.59,49.71,49.46,49.49,85807.0,37.8707,37.9624,37.7715,37.7944,85807.0
2016-12-20 09:45:00,49.51,49.56,49.42,49.45,30086.0,37.8096,37.8478,37.7409,37.7638,30086.0
2016-12-20 09:50:00,49.45,49.55,49.37,49.55,40361.0,37.7638,37.8402,37.7027,37.8402,40361.0
2016-12-20 09:55:00,49.55,49.63,49.52,49.56,31716.0,37.8402,37.9013,37.8173,37.8478,31716.0
2016-12-20 10:00:00,49.58,49.65,49.55,49.61,15553.0,37.8631,37.9166,37.8402,37.886,15553.0
2016-12-20 10:05:00,49.57,49.64,49.56,49.62,23176.0,37.8555,37.9089,37.8478,37.8937,23176.0
2016-12-20 10:10:00,49.6,49.62,49.54,49.59,47604.0,37.8784,37.8937,37.8326,37.8707,47604.0
2016-12-20 10:15:00,49.57,49.61,49.51,49.53,24250.0,37.8555,37.886,37.8096,37.8249,24250.0
2016-12-20 10:20:00,49.52,49.68,49.51,49.64,35783.0,37.8173,37.9395,37.8096,37.9089,35783.0
2016-12-20 10:25:00,49.62,49.68,49.59,49.67,20152.0,37.8937,37.9395,37.8707,37.9318,20152.0
2016-12-20 10:30:00,49.67,49.68,49.52,49.53,36367.0,37.9318,37.9395,37.8173,37.8249,36367.0
2016-12-20 10:35:00,49.53,49.63,49.5,49.61,26045.0,37.8249,37.9013,37.802,37.886,26045.0
2016-12-20 10:40:00,49.61,49.8,49.6,49.79,48591.0,37.886,38.0311,37.8784,38.0235,48591.0
2016-12-20 10:45:00,49.78,49.81,49.72,49.75,24510.0,38.0158,38.0388,37.97,37.9929,24510.0
2016-12-20 10:50:00,49.75,49.77,49.66,49.67,60309.0,37.9929,38.0082,37.9242,37.9318,60309.0
2016-12-20 10:55:00,49.66,49.75,49.62,49.64,40792.0,37.9242,37.9929,37.8937,37.9089,40792.0
2016-12-20 11:00:00,49.64,49.64,49.56,49.58,43344.0,37.9089,37.9089,37.8478,37.8631,43344.0
2016-12-20 11:05:00,49.59,49.6,49.42,49.59,53399.0,37.8707,37.8784,37.7409,37.8707,53399.0
2016-12-20 11:10:00,49.58,49.59,49.45,49.5,58429.0,37.8631,37.8707,37.7638,37.802,58429.0
2016-12-20 11:15:00,49.5,49.5,49.41,49.45,40657.0,37.802,37.802,37.7333,37.7638,40657.0
2016-12-20 11:20:00,49.46,49.47,49.41,49.47,22410.0,37.7715,37.7791,37.7333,37.7791,22410.0
2016-12-20 11:25:00,49.47,49.53,49.4,49.41,37321.0,37.7791,37.8249,37.7256,37.7333,37321.0
2016-12-20 11:30:00,49.4,49.4,49.31,49.36,58212.0,37.7256,37.7256,37.6569,37.6951,58212.0
2016-12-20 11:35:00,49.37,49.37,49.23,49.23,34168.0,37.7027,37.7027,37.5958,37.5958,34168.0
2016-12-20 11:40:00,49.23,49.3,49.2,49.3,36430.0,37.5958,37.6493,37.5729,37.6493,36430.0
2016-12-20 11:45:00,49.3,49.3,49.16,49.17,50070.0,37.6493,37.6493,37.5424,37.55,50070.0
2016-12-20 11:50:00,49.16,49.17,49.06,49.07,40857.0,37.5424,37.55,37.466,37.4736,40857.0
2016-12-20 11:55:00,49.06,49.21,49.06,49.21,50570.0,37.466,37.5805,37.466,37.5805,50570.0
2016-12-20 12:00:00,49.21,49.26,49.19,49.23,36049.0,37.5805,37.6187,37.5653,37.5958,36049.0
2016-12-20 12:05:00,49.24,49.3,49.22,49.22,35481.0,37.6035,37.6493,37.5882,37.5882,35481.0
2016-12-20 12:10:00,49.22,49.37,49.2,49.36,30115.0,37.5882,37.7027,37.5729,37.6951,30115.0
2016-12-20 12:15:00,49.37,49.37,49.29,49.31,22565.0,37.7027,37.7027,37.6416,37.6569,22565.0
2016-12-20 12:20:00,49.31,49.39,49.31,49.38,19206.0,37.6569,37.718,37.6569,37.7104,19206.0
2016-12-20 12:25:00,49.39,49.44,49.37,49.43,41208.0,37.718,37.7562,37.7027,37.7486,41208.0
2016-12-20 12:30:00,49.43,49.44,49.37,49.44,31671.0,37.7486,37.7562,37.7027,37.7562,31671.0
2016-12-20 12:35:00,49.45,49.46,49.39,49.44,40655.0,37.7638,37.7715,37.718,37.7562,40655.0
2016-12-20 12:40:00,49.45,49.45,49.42,49.43,18946.0,37.7638,37.7638,37.7409,37.7486,18946.0
2016-12-20 12:45:00,49.42,49.43,49.4,49.42,24521.0,37.7409,37.7486,37.7256,37.7409,24521.0
2016-12-20 12:50:00,49.43,49.53,49.42,49.44,34621.0,37.7486,37.8249,37.7409,37.7562,34621.0
2016-12-20 12:55:00,49.44,49.47,49.41,49.46,19422.0,37.7562,37.7791,37.7333,37.7715,19422.0
2016-12-20 13:00:00,49.48,49.56,49.46,49.53,25694.0,37.7867,37.8478,37.7715,37.8249,25694.0
2016-12-20 13:05:00,49.53,49.54,49.46,49.5,21974.0,37.8249,37.8326,37.7715,37.802,21974.0
2016-12-20 13:10:00,49.49,49.51,49.44,49.47,21858.0,37.7944,37.8096,37.7562,37.7791,21858.0
2016-12-20 13:15:00,49.47,49.51,49.44,49.48,30874.0,37.7791,37.8096,37.7562,37.7867,30874.0
2016-12-20 13:20:00,49.48,49.51,49.45,49.51,23471.0,37.7867,37.8096,37.7638,37.8096,23471.0
2016-12-20 13:25:00,49.52,49.52,49.46,49.48,17661.0,37.8173,37.8173,37.7715,37.7867,17661.0
2016-12-20 13:30:00,49.48,49.51,49.46,49.47,19172.0,37.7867,37.8096,37.7715,37.7791,19172.0
2016-12-20 13:35:00,49.46,49.54,49.45,49.49,22507.0,37.7715,37.8326,37.7638,37.7944,22507.0
2016-12-20 13:40:00,49.48,49.51,49.46,49.48,19870.0,37.7867,37.8096,37.7715,37.7867,19870.0
2016-12-20 13:45:00,49.49,49.51,49.47,49.48,22928.0,37.7944,37.8096,37.7791,37.7867,22928.0
2016-12-20 13:50:00,49.47,49.51,49.45,49.51,21900.0,37.7791,37.8096,37.7638,37.8096,21900.0
2016-12-20 13:55:00,49.5,49.51,49.43,49.47,30089.0,37.802,37.8096,37.7486,37.7791,30089.0
2016-12-20 14:00:00,49.47,49.5,49.42,49.43,30747.0,37.7791,37.802,37.7409,37.7486,30747.0
2016-12-20 14:05:00,49.43,49.48,49.41,49.41,25896.0,37.7486,37.7867,37.7333,37.7333,25896.0
2016-12-20 14:10:00,49.41,49.43,49.38,49.38,20945.0,37.7333,37.7486,37.7104,37.7104,20945.0
2016-12-20 14:15:00,49.38,49.39,49.33,49.37,28973.0,37.7104,37.718,37.6722,37.7027,28973.0
2016-12-20 14:20:00,49.37,49.38,49.3,49.33,20590.0,37.7027,37.7104,37.6493,37.6722,20590.0
2016-12-20 14:25:00,49.32,49.34,49.27,49.27,15542.0,37.6645,37.6798,37.6264,37.6264,15542.0
2016-12-20 14:30:00,49.26,49.29,49.17,49.18,27749.0,37.6187,37.6416,37.55,37.5576,27749.0
2016-12-20 14:35:00,49.16,49.23,49.15,49.21,24075.0,37.5424,37.5958,37.5347,37.5805,24075.0
2016-12-20 14:40:00,49.21,49.25,49.2,49.23,23163.0,37.5805,37.6111,37.5729,37.5958,23163.0
2016-12-20 14:45:00,49.24,49.31,49.24,49.27,23133.0,37.6035,37.6569,37.6035,37.6264,23133.0
2016-12-20 14:50:00,49.27,49.28,49.21,49.25,17098.0,37.6264,37.634,37.5805,37.6111,17098.0
2016-12-20 14:55:00,49.26,49.27,49.2,49.26,15351.0,37.6187,37.6264,37.5729,37.6187,15351.0
2016-12-20 15:00:00,49.26,49.33,49.24,49.28,25862.0,37.6187,37.6722,37.6035,37.634,25862.0
2016-12-20 15:05:00,49.28,49.34,49.28,49.31,33607.0,37.634,37.6798,37.634,37.6569,33607.0
2016-12-20 15:10:00,49.31,49.34,49.27,49.33,18966.0,37.6569,37.6798,37.6264,37.6722,18966.0
2016-12-20 15:15:00,49.34,49.38,49.33,49.35,45387.0,37.6798,37.7104,37.6722,37.6875,45387.0
2016-12-20 15:20:00,49.36,49.4,49.35,49.38,23094.0,37.6951,37.7256,37.6875,37.7104,23094.0
2016-12-20 15:25:00,49.38,49.41,49.36,49.38,38731.0,37.7104,37.7333,37.6951,37.7104,38731.0
2016-12-20 15:30:00,49.38,49.39,49.32,49.33,37102.0,37.7104,37.718,37.6645,37.6722,37102.0
2016-12-20 15:35:00,49.34,49.39,49.33,49.36,35982.0,37.6798,37.718,37.6722,37.6951,35982.0
2016-12-20 15:40:00,49.35,49.36,49.29,49.33,48029.0,37.6875,37.6951,37.6416,37.6722,48029.0
2016-12-20 15:45:00,49.33,49.34,49.29,49.3,48723.0,37.6722,37.6798,37.6416,37.6493,48723.0
2016-12-20 15:50:00,49.3,49.34,49.29,49.33,72526.0,37.6493,37.6798,37.6416,37.6722,72526.0
2016-12-20 15:55:00,49.34,49.38,49.33,49.37,157373.0,37.6798,37.7104,37.6722,37.7027,157373.0
2016-12-21 09:30:00,49.2,49.37,48.75,48.84,150441.0,37.5729,37.7027,37.2293,37.298,150441.0
2016-12-21 09:35:00,48.84,48.86,48.54,48.54,105479.0,37.298,37.3133,37.0689,37.0689,105479.0
2016-12-21 09:40:00,48.52,48.7,48.51,48.63,73833.0,37.0536,37.1911,37.046,37.1376,73833.0
2016-12-21 09:45:00,48.63,48.69,48.5,48.51,94703.0,37.1376,37.1834,37.0383,37.046,94703.0
2016-12-21 09:50:00,48.52,48.52,48.36,48.4,73702.0,37.0536,37.0536,36.9314,36.962,73702.0
2016-12-21 09:55:00,48.4,48.5,48.27,48.29,70591.0,36.962,37.0383,36.8627,36.878,70591.0
2016-12-21 10:00:00,48.3,48.4,48.25,48.38,99329.0,36.8856,36.962,36.8474,36.9467,99329.0
2016-12-21 10:05:00,48.39,48.51,48.35,48.49,121269.0,36.9543,37.046,36.9238,37.0307,121269.0
2016-12-21 10:10:00,48.49,48.59,48.41,48.51,61194.0,37.0307,37.1071,36.9696,37.046,61194.0
2016-12-21 10:15:00,48.51,48.51,48.31,48.33,130693.0,37.046,37.046,36.8932,36.9085,130693.0
2016-12-21 10:20:00,48.33,48.47,48.31,48.4,67143.0,36.9085,37.0154,36.8932,36.962,67143.0
2016-12-21 10:25:00,48.4,48.4,48.25,48.26,78618.0,36.962,36.962,36.8474,36.8551,78618.0
2016-12-21 10:30:00,48.25,48.46,48.1,48.38,174131.0,36.8474,37.0078,36.7329,36.9467,174131.0
2016-12-21 10:35:00,48.38,48.86,48.38,48.77,128655.0,36.9467,37.3133,36.9467,37.2445,128655.0
2016-12-21 10:40:00,48.77,48.97,48.75,48.81,175291.0,37.2445,37.3973,37.2293,37.2751,175291.0
2016-12-21 10:45:00,48.81,48.95,48.79,48.95,146470.0,37.2751,37.382,37.2598,37.382,146470.0
2016-12-21 10:50:00,48.94,48.95,48.8,48.81,122124.0,37.3744,37.382,37.2674,37.2751,122124.0
2016-12-21 10:55:00,48.81,48.88,48.74,48.85,61428.0,37.2751,37.3285,37.2216,37.3056,61428.0
2016-12-21 11:00:00,48.83,49.06,48.78,49.06,99658.0,37.2903,37.466,37.2522,37.466,99658.0
2016-12-21 11:05:00,49.05,49.16,49.03,49.11,156939.0,37.4584,37.5424,37.4431,37.5042,156939.0
2016-12-21 11:10:00,49.11,49.24,49.04,49.06,255331.0,37.5042,37.6035,37.4507,37.466,255331.0
2016-12-21 11:15:00,49.05,49.18,49.04,49.13,97900.0,37.4584,37.5576,37.4507,37.5195,97900.0
2016-12-21 11:20:00,49.13,49.17,49.09,49.15,118242.0,37.5195,37.55,37.4889,37.5347,118242.0
2016-12-21 11:25:00,49.15,49.16,48.96,48.99,119431.0,37.5347,37.5424,37.3896,37.4125,119431.0
2016-12-21 11:30:00,49.0,49.0,48.79,48.94,127577.0,37.4202,37.4202,37.2598,37.3744,127577.0
2016-12-21 11:35:00,48.94,49.02,48.88,48.99,137317.0,37.3744,37.4354,37.3285,37.4125,137317.0
2016-12-21 11:40:00,49.0,49.05,48.94,49.02,101437.0,37.4202,37.4584,37.3744,37.4354,101437.0
2016-12-21 11:45:00,49.02,49.05,48.99,49.01,44441.0,37.4354,37.4584,37.4125,37.4278,44441.0
2016-12-21 11:50:00,49.02,49.03,48.91,48.93,62046.0,37.4354,37.4431,37.3514,37.3667,62046.0
2016-12-21 11:55:00,48.92,48.94,48.84,48.91,51936.0,37.3591,37.3744,37.298,37.3514,51936.0
2016-12-21 12:00:00,48.9,48.97,48.86,48.95,40264.0,37.3438,37.3973,37.3133,37.382,40264.0
2016-12-21 12:05:00,48.95,48.95,48.89,48.9,40183.0,37.382,37.382,37.3362,37.3438,40183.0
2016-12-21 12:10:00,48.9,49.0,48.89,48.93,41952.0,37.3438,37.4202,37.3362,37.3667,41952.0
2016-12-21 12:15:00,48.93,48.94,48.81,48.81,51498.0,37.3667,37.3744,37.2751,37.2751,51498.0
2016-12-21 12:20:00,48.81,48.89,48.76,48.89,48610.0,37.2751,37.3362,37.2369,37.3362,48610.0
2016-12-21 12:25:00,48.9,48.94,48.83,48.94,52720.0,37.3438,37.3744,37.2903,37.3744,52720.0
2016-12-21 12:30:00,48.93,49.05,48.93,49.05,46530.0,37.3667,37.4584,37.3667,37.4584,46530.0
2016-12-21 12:35:00,49.05,49.07,48.97,49.03,57969.0,37.4584,37.4736,37.3973,37.4431,57969.0
2016-12-21 12:40:00,49.04,49.05,48.98,49.0,40717.0,37.4507,37.4584,37.4049,37.4202,40717.0
2016-12-21 12:45:00,49.0,49.05,48.98,49.03,85963.0,37.4202,37.4584,37.4049,37.4431,85963.0
2016-12-21 12:50:00,49.03,49.06,49.02,49.06,38156.0,37.4431,37.466,37.4354,37.466,38156.0
2016-12-21 12:55:00,49.05,49.06,49.02,49.02,80363.0,37.4584,37.466,37.4354,37.4354,80363.0
2016-12-21 13:00:00,49.03,49.03,48.91,48.94,55897.0,37.4431,37.4431,37.3514,37.3744,55897.0
2016-12-21 13:05:00,48.93,48.94,48.87,48.89,28858.0,37.3667,37.3744,37.3209,37.3362,28858.0
2016-12-21 13:10:00,48.89,48.91,48.85,48.91,38934.0,37.3362,37.3514,37.3056,37.3514,38934.0
2016-12-21 13:15:00,48.92,48.95,48.82,48.83,29454.0,37.3591,37.382,37.2827,37.2903,29454.0
2016-12-21 13:20:00,48.82,48.86,48.76,48.82,70049.0,37.2827,37.3133,37.2369,37.2827,70049.0
2016-12-21 13:25:00,48.83,48.87,48.81,48.84,59007.0,37.2903,37.3209,37.2751,37.298,59007.0
2016-12-21 13:30:00,48.84,48.86,48.82,48.84,41997.0,37.298,37.3133,37.2827,37.298,41997.0
2016-12-21 13:35:00,48.83,48.86,48.8,48.85,78540.0,37.2903,37.3133,37.2674,37.3056,78540.0
2016-12-21 13:40:00,48.85,49.02,48.84,49.01,41514.0,37.3056,37.4354,37.298,37.4278,41514.0
2016-12-21 13:45:00,49.02,49.04,48.9,48.98,55073.0,37.4354,37.4507,37.3438,37.4049,55073.0
2016-12-21 13:50:00,48.98,49.0,48.94,48.95,45871.0,37.4049,37.4202,37.3744,37.382,45871.0
2016-12-21 13:55:00,48.95,49.0,48.9,48.95,54348.0,37.382,37.4202,37.3438,37.382,54348.0
2016-12-21 14:00:00,48.95,48.98,48.9,48.92,59060.0,37.382,37.4049,37.3438,37.3591,59060.0
2016-12-21 14:05:00,48.93,48.97,48.89,48.96,50694.0,37.3667,37.3973,37.3362,37.3896,50694.0
2016-12-21 14:10:00,48.97,48.98,48.87,48.87,76642.0,37.3973,37.4049,37.3209,37.3209,76642.0
2016-12-21 14:15:00,48.87,48.91,48.84,48.86,35908.0,37.3209,37.3514,37.298,37.3133,35908.0
2016-12-21 14:20:00,48.87,48.93,48.84,48.86,46958.0,37.3209,37.3667,37.298,37.3133,46958.0
2016-12-21 14:25:00,48.86,48.91,48.84,48.86,59985.0,37.3133,37.3514,37.298,37.3133,59985.0
2016-12-21 14:30:00,48.86,48.97,48.85,48.97,64435.0,37.3133,37.3973,37.3056,37.3973,64435.0
2016-12-21 14:35:00,48.97,49.05,48.95,48.98,57738.0,37.3973,37.4584,37.382,37.4049,57738.0
2016-12-21 14:40:00,48.99,49.04,48.94,48.96,56674.0,37.4125,37.4507,37.3744,37.3896,56674.0
2016-12-21 14:45:00,48.96,48.99,48.89,48.93,50039.0,37.3896,37.4125,37.3362,37.3667,50039.0
2016-12-21 14:50:00,48.93,48.98,48.91,48.96,42504.0,37.3667,37.4049,37.3514,37.3896,42504.0
2016-12-21 14:55:00,48.98,49.0,48.92,48.92,37612.0,37.4049,37.4202,37.3591,37.3591,37612.0
2016-12-21 15:00:00,48.93,49.0,48.9,48.94,55461.0,37.3667,37.4202,37.3438,37.3744,55461.0
2016-12-21 15:05:00,48.94,48.99,48.91,48.98,36936.0,37.3744,37.4125,37.3514,37.4049,36936.0
2016-12-21 15:10:00,48.97,49.07,48.94,49.06,34890.0,37.3973,37.4736,37.3744,37.466,34890.0
2016-12-21 15:15:00,49.05,49.07,48.98,49.02,37405.0,37.4584,37.4736,37.4049,37.4354,37405.0
2016-12-21 15:20:00,49.04,49.1,49.02,49.02,29175.0,37.4507,37.4965,37.4354,37.4354,29175.0
2016-12-21 15:25:00,49.02,49.08,49.01,49.04,31532.0,37.4354,37.4813,37.4278,37.4507,31532.0
2016-12-21 15:30:00,49.03,49.04,48.95,48.96,40508.0,37.4431,37.4507,37.382,37.3896,40508.0
2016-12-21 15:35:00,48.96,49.01,48.95,49.0,80124.0,37.3896,37.4278,37.382,37.4202,80124.0
2016-12-21 15:40:00,49.0,49.07,49.0,49.06,503167.0,37.4202,37.4736,37.4202,37.466,503167.0
2016-12-21 15:45:00,49.06,49.09,49.0,49.0,107963.0,37.466,37.4889,37.4202,37.4202,107963.0
2016-12-21 15:50:00,49.0,49.07,48.99,49.06,133797.0,37.4202,37.4736,37.4125,37.466,133797.0
2016-12-21 15:55:00,49.05,49.09,48.99,49.0,250595.0,37.4584,37.4889,37.4125,37.4202,250595.0
2016-12-22 09:30:00,49.33,49.64,49.28,49.49,103545.0,37.6722,37.9089,37.634,37.7944,103545.0
2016-12-22 09:35:00,49.51,49.57,49.3,49.51,39815.0,37.8096,37.8555,37.6493,37.8096,39815.0
2016-12-22 09:40:00,49.55,49.93,49.52,49.85,177215.0,37.8402,38.1304,37.8173,38.0693,177215.0
2016-12-22 09:45:00,49.83,50.2,49.82,50.2,75072.0,38.054,38.3366,38.0464,38.3366,75072.0
2016-12-22 09:50:00,50.2,50.3,50.01,50.05,53992.0,38.3366,38.413,38.1915,38.222,53992.0
2016-12-22 09:55:00,50.03,50.2,49.98,50.08,39755.0,38.2068,38.3366,38.1686,38.2449,39755.0
2016-12-22 10:00:00,50.08,50.24,50.02,50.19,60702.0,38.2449,38.3671,38.1991,38.3289,60702.0
2016-12-22 10:05:00,50.2,50.24,49.97,49.97,86899.0,38.3366,38.3671,38.1609,38.1609,86899.0
2016-12-22 10:10:00,49.98,50.09,49.87,49.87,59875.0,38.1686,38.2526,38.0846,38.0846,59875.0
2016-12-22 10:15:00,49.87,50.07,49.87,49.91,103873.0,38.0846,38.2373,38.0846,38.1151,103873.0
2016-12-22 10:20:00,49.89,49.93,49.66,49.68,69676.0,38.0998,38.1304,37.9242,37.9395,69676.0
2016-12-22 10:25:00,49.67,49.76,49.66,49.68,115505.0,37.9318,38.0006,37.9242,37.9395,115505.0
2016-12-22 10:30:00,49.7,49.91,49.68,49.88,101267.0,37.9547,38.1151,37.9395,38.0922,101267.0
2016-12-22 10:35:00,49.87,49.94,49.83,49.92,32011.0,38.0846,38.138,38.054,38.1228,32011.0
2016-12-22 10:40:00,49.91,49.94,49.84,49.91,38804.0,38.1151,38.138,38.0617,38.1151,38804.0
2016-12-22 10:45:00,49.9,49.95,49.81,49.82,38242.0,38.1075,38.1457,38.0388,38.0464,38242.0
2016-12-22 10:50:00,49.81,49.85,49.65,49.85,266316.0,38.0388,38.0693,37.9166,38.0693,266316.0
2016-12-22 10:55:00,49.86,50.06,49.85,50.06,123589.0,38.0769,38.2297,38.0693,38.2297,123589.0
2016-12-22 11:00:00,50.05,50.07,49.79,49.91,52578.0,38.222,38.2373,38.0235,38.1151,52578.0
2016-12-22 11:05:00,49.92,49.98,49.88,49.9,34583.0,38.1228,38.1686,38.0922,38.1075,34583.0
2016-12-22 11:10:00,49.92,50.03,49.91,49.95,68250.0,38.1228,38.2068,38.1151,38.1457,68250.0
2016-12-22 11:15:00,49.95,50.13,49.94,50.01,70297.0,38.1457,38.2831,38.138,38.1915,70297.0
2016-12-22 11:20:00,50.0,50.14,50.0,50.06,70204.0,38.1838,38.2908,38.1838,38.2297,70204.0
2016-12-22 11:25:00,50.06,50.19,50.05,50.16,71339.0,38.2297,38.3289,38.222,38.306,71339.0
2016-12-22 11:30:00,50.16,50.26,50.14,50.22,98272.0,38.306,38.3824,38.2908,38.3519,98272.0
2016-12-22 11:35:00,50.21,50.27,50.18,50.22,59914.0,38.3442,38.39,38.3213,38.3519,59914.0
2016-12-22 11:40:00,50.21,50.3,50.19,50.3,47748.0,38.3442,38.413,38.3289,38.413,47748.0
2016-12-22 11:45:00,50.3,50.42,50.29,50.34,117354.0,38.413,38.5046,38.4053,38.4435,117354.0
2016-12-22 11:50:00,50.34,50.55,50.33,50.52,73126.0,38.4435,38.6039,38.4359,38.581,73126.0
2016-12-22 11:55:00,50.52,50.65,50.48,50.62,70092.0,38.581,38.6802,38.5504,38.6573,70092.0
2016-12-22 12:00:00,50.62,50.62,50.45,50.59,53912.0,38.6573,38.6573,38.5275,38.6344,53912.0
2016-12-22 12:05:00,50.58,50.6,50.49,50.55,37064.0,38.6268,38.6421,38.5581,38.6039,37064.0
2016-12-22 12:10:00,50.55,50.56,50.48,50.54,34722.0,38.6039,38.6115,38.5504,38.5962,34722.0
2016-12-22 12:15:00,50.53,50.55,50.47,50.48,33700.0,38.5886,38.6039,38.5428,38.5504,33700.0
2016-12-22 12:20:00,50.48,50.49,50.37,50.37,30765.0,38.5504,38.5581,38.4664,38.4664,30765.0
2016-12-22 12:25:00,50.36,50.6,50.33,50.59,50012.0,38.4588,38.6421,38.4359,38.6344,50012.0
2016-12-22 12:30:00,50.59,50.64,50.48,50.56,49969.0,38.6344,38.6726,38.5504,38.6115,49969.0
2016-12-22 12:35:00,50.57,50.62,50.52,50.56,41374.0,38.6191,38.6573,38.581,38.6115,41374.0
2016-12-22 12:40:00,50.57,50.61,50.54,50.59,38554.0,38.6191,38.6497,38.5962,38.6344,38554.0
2016-12-22 12:45:00,50.58,50.6,50.46,50.46,71424.0,38.6268,38.6421,38.5351,38.5351,71424.0
2016-12-22 12:50:00,50.47,50.57,50.46,50.53,30246.0,38.5428,38.6191,38.5351,38.5886,30246.0
2016-12-22 12:55:00,50.52,50.52,50.43,50.44,23424.0,38.581,38.581,38.5122,38.5199,23424.0
2016-12-22 13:00:00,50.44,50.53,50.44,50.47,39468.0,38.5199,38.5886,38.5199,38.5428,39468.0
2016-12-22 13:05:00,50.48,50.51,50.34,50.34,68722.0,38.5504,38.5733,38.4435,38.4435,68722.0
2016-12-22 13:10:00,50.36,50.46,50.33,50.42,61484.0,38.4588,38.5351,38.4359,38.5046,61484.0
2016-12-22 13:15:00,50.42,50.49,50.38,50.44,33492.0,38.5046,38.5581,38.474,38.5199,33492.0
2016-12-22 13:20:00,50.44,50.54,50.38,50.53,44714.0,38.5199,38.5962,38.474,38.5886,44714.0
2016-12-22 13:25:00,50.53,50.54,50.47,50.48,27842.0,38.5886,38.5962,38.5428,38.5504,27842.0
2016-12-22 13:30:00,50.49,50.58,50.45,50.55,40466.0,38.5581,38.6268,38.5275,38.6039,40466.0
2016-12-22 13:35:00,50.55,50.65,50.54,50.62,29216.0,38.6039,38.6802,38.5962,38.6573,29216.0
2016-12-22 13:40:00,50.62,50.64,50.59,50.62,19339.0,38.6573,38.6726,38.6344,38.6573,19339.0
2016-12-22 13:45:00,50.61,50.7,50.59,50.65,37385.0,38.6497,38.7184,38.6344,38.6802,37385.0
2016-12-22 13:50:00,50.65,50.66,50.59,50.61,46331.0,38.6802,38.6879,38.6344,38.6497,46331.0
2016-12-22 13:55:00,50.6,50.61,50.47,50.47,31298.0,38.6421,38.6497,38.5428,38.5428,31298.0
2016-12-22 14:00:00,50.47,50.52,50.38,50.39,50380.0,38.5428,38.581,38.474,38.4817,50380.0
2016-12-22 14:05:00,50.39,50.45,50.35,50.36,28681.0,38.4817,38.5275,38.4511,38.4588,28681.0
2016-12-22 14:10:00,50.37,50.45,50.3,50.42,31230.0,38.4664,38.5275,38.413,38.5046,31230.0
2016-12-22 14:15:00,50.42,50.47,50.39,50.41,24156.0,38.5046,38.5428,38.4817,38.497,24156.0
2016-12-22 14:20:00,50.41,50.46,50.37,50.43,50461.0,38.497,38.5351,38.4664,38.5122,50461.0
2016-12-22 14:25:00,50.44,50.46,50.33,50.37,27884.0,38.5199,38.5351,38.4359,38.4664,27884.0
2016-12-22 14:30:00,50.37,50.44,50.33,50.35,40754.0,38.4664,38.5199,38.4359,38.4511,40754.0
2016-12-22 14:35:00,50.36,50.39,50.32,50.35,28288.0,38.4588,38.4817,38.4282,38.4511,28288.0
2016-12-22 14:40:00,50.35,50.37,50.31,50.36,20638.0,38.4511,38.4664,38.4206,38.4588,20638.0
2016-12-22 14:45:00,50.35,50.41,50.35,50.39,18669.0,38.4511,38.497,38.4511,38.4817,18669.0
2016-12-22 14:50:00,50.39,50.51,50.38,50.51,64766.0,38.4817,38.5733,38.474,38.5733,64766.0
2016-12-22 14:55:00,50.5,50.55,50.47,50.48,61619.0,38.5657,38.6039,38.5428,38.5504,61619.0
2016-12-22 15:00:00,50.48,50.51,50.39,50.42,50755.0,38.5504,38.5733,38.4817,38.5046,50755.0
2016-12-22 15:05:00,50.42,50.43,50.32,50.32,26185.0,38.5046,38.5122,38.4282,38.4282,26185.0
2016-12-22 15:10:00,50.33,50.38,50.26,50.26,50987.0,38.4359,38.474,38.3824,38.3824,50987.0
2016-12-22 15:15:00,50.27,50.33,50.25,50.25,53534.0,38.39,38.4359,38.3748,38.3748,53534.0
2016-12-22 15:20:00,50.26,50.27,50.18,50.18,36660.0,38.3824,38.39,38.3213,38.3213,36660.0
2016-12-22 15:25:00,50.19,50.23,50.16,50.19,33558.0,38.3289,38.3595,38.306,38.3289,33558.0
2016-12-22 15:30:00,50.2,50.24,50.16,50.17,40939.0,38.3366,38.3671,38.306,38.3137,40939.0
2016-12-22 15:35:00,50.17,50.22,50.16,50.21,46972.0,38.3137,38.3519,38.306,38.3442,46972.0
2016-12-22 15:40:00,50.21,50.24,50.2,50.23,57765.0,38.3442,38.3671,38.3366,38.3595,57765.0
2016-12-22 15:45:00,50.22,50.33,50.22,50.32,142709.0,38.3519,38.4359,38.3519,38.4282,142709.0
2016-12-22 15:50:00,50.32,50.37,50.29,50.37,143617.0,38.4282,38.4664,38.4053,38.4664,143617.0
2016-12-22 15:55:00,50.37,50.4,50.32,50.34,234914.0,38.4664,38.4893,38.4282,38.4435,234914.0
2016-12-23 09:30:00,50.14,50.24,50.01,50.24,64725.0,38.2908,38.3671,38.1915,38.3671,64725.0
2016-12-23 09:35:00,50.21,50.27,50.1,50.12,13739.0,38.3442,38.39,38.2602,38.2755,13739.0
2016-12-23 09:40:00,50.11,50.19,50.06,50.1,15273.0,38.2679,38.3289,38.2297,38.2602,15273.0
2016-12-23 09:45:00,50.08,50.1,49.87,50.01,35459.0,38.2449,38.2602,38.0846,38.1915,35459.0
2016-12-23 09:50:00,50.01,50.14,50.0,50.05,17671.0,38.1915,38.2908,38.1838,38.222,17671.0
2016-12-23 09:55:00,50.06,50.2,50.05,50.14,35140.0,38.2297,38.3366,38.222,38.2908,35140.0
2016-12-23 10:00:00,50.14,50.23,50.1,50.23,17575.0,38.2908,38.3595,38.2602,38.3595,17575.0
2016-12-23 10:05:00,50.25,50.25,50.18,50.2,13585.0,38.3748,38.3748,38.3213,38.3366,13585.0
2016-12-23 10:10:00,50.22,50.31,50.21,50.29,15688.0,38.3519,38.4206,38.3442,38.4053,15688.0
2016-12-23 10:15:00,50.27,50.3,50.21,50.24,20727.0,38.39,38.413,38.3442,38.3671,20727.0
2016-12-23 10:20:00,50.24,50.53,50.24,50.53,48852.0,38.3671,38.5886,38.3671,38.5886,48852.0
2016-12-23 10:25:00,50.54,50.56,50.4,50.46,35689.0,38.5962,38.6115,38.4893,38.5351,35689.0
2016-12-23 10:30:00,50.49,50.62,50.44,50.62,43584.0,38.5581,38.6573,38.5199,38.6573,43584.0
2016-12-23 10:35:00,50.63,50.72,50.63,50.66,81714.0,38.665,38.7337,38.665,38.6879,81714.0
2016-12-23 10:40:00,50.66,50.69,50.49,50.49,59116.0,38.6879,38.7108,38.5581,38.5581,59116.0
2016-12-23 10:45:00,50.49,50.57,50.43,50.57,31826.0,38.5581,38.6191,38.5122,38.6191,31826.0
2016-12-23 10:50:00,50.55,50.63,50.5,50.56,45985.0,38.6039,38.665,38.5657,38.6115,45985.0
2016-12-23 10:55:00,50.55,50.6,50.52,50.55,37223.0,38.6039,38.6421,38.581,38.6039,37223.0
2016-12-23 11:00:00,50.55,50.6,50.51,50.59,28403.0,38.6039,38.6421,38.5733,38.6344,28403.0
2016-12-23 11:05:00,50.6,50.67,50.6,50.62,36712.0,38.6421,38.6955,38.6421,38.6573,36712.0
2016-12-23 11:10:00,50.62,50.68,50.6,50.66,36173.0,38.6573,38.7032,38.6421,38.6879,36173.0
2016-12-23 11:15:00,50.66,50.7,50.6,50.65,39190.0,38.6879,38.7184,38.6421,38.6802,39190.0
2016-12-23 11:20:00,50.64,50.77,50.62,50.69,42610.0,38.6726,38.7719,38.6573,38.7108,42610.0
2016-12-23 11:25:00,50.69,50.75,50.68,50.69,24503.0,38.7108,38.7566,38.7032,38.7108,24503.0
2016-12-23 11:30:00,50.69,50.78,50.66,50.77,37404.0,38.7108,38.7795,38.6879,38.7719,37404.0
2016-12-23 11:35:00,50.76,50.76,50.71,50.71,29390.0,38.7642,38.7642,38.7261,38.7261,29390.0
2016-12-23 11:40:00,50.71,50.73,50.67,50.69,22014.0,38.7261,38.7413,38.6955,38.7108,22014.0
2016-12-23 11:45:00,50.69,50.72,50.65,50.67,23012.0,38.7108,38.7337,38.6802,38.6955,23012.0
2016-12-23 11:50:00,50.68,50.7,50.65,50.68,29301.0,38.7032,38.7184,38.6802,38.7032,29301.0
2016-12-23 11:55:00,50.68,50.69,50.64,50.68,28550.0,38.7032,38.7108,38.6726,38.7032,28550.0
2016-12-23 12:00:00,50.69,50.71,50.65,50.68,29122.0,38.7108,38.7261,38.6802,38.7032,29122.0
2016-12-23 12:05:00,50.69,50.79,50.68,50.74,28787.0,38.7108,38.7872,38.7032,38.749,28787.0
2016-12-23 12:10:00,50.74,50.82,50.73,50.75,33503.0,38.749,38.8101,38.7413,38.7566,33503.0
2016-12-23 12:15:00,50.75,50.79,50.72,50.72,21239.0,38.7566,38.7872,38.7337,38.7337,21239.0
2016-12-23 12:20:00,50.73,50.8,50.7,50.8,21750.0,38.7413,38.7948,38.7184,38.7948,21750.0
2016-12-23 12:25:00,50.79,50.81,50.74,50.8,23463.0,38.7872,38.8024,38.749,38.7948,23463.0
2016-12-23 12:30:00,50.8,50.84,50.78,50.83,28437.0,38.7948,38.8253,38.7795,38.8177,28437.0
2016-12-23 12:35:00,50.82,50.82,50.7,50.8,76970.0,38.8101,38.8101,38.7184,38.7948,76970.0
2016-12-23 12:40:00,50.8,50.8,50.76,50.8,31187.0,38.7948,38.7948,38.7642,38.7948,31187.0
2016-12-23 12:45:00,50.8,50.86,50.79,50.83,39182.0,38.7948,38.8406,38.7872,38.8177,39182.0
2016-12-23 12:50:00,50.82,50.88,50.82,50.88,22224.0,38.8101,38.8559,38.8101,38.8559,22224.0
2016-12-23 12:55:00,50.87,50.89,50.84,50.89,26626.0,38.8482,38.8635,38.8253,38.8635,26626.0
2016-12-23 13:00:00,50.89,50.93,50.86,50.9,34950.0,38.8635,38.8941,38.8406,38.8712,34950.0
2016-12-23 13:05:00,50.9,50.92,50.85,50.88,22376.0,38.8712,38.8864,38.833,38.8559,22376.0
2016-12-23 13:10:00,50.87,51.0,50.86,50.96,123830.0,38.8482,38.9475,38.8406,38.917,123830.0
2016-12-23 13:15:00,50.96,50.96,50.91,50.95,47258.0,38.917,38.917,38.8788,38.9093,47258.0
2016-12-23 13:20:00,50.96,50.96,50.81,50.82,32492.0,38.917,38.917,38.8024,38.8101,32492.0
2016-12-23 13:25:00,50.81,50.83,50.76,50.8,34357.0,38.8024,38.8177,38.7642,38.7948,34357.0
2016-12-23 13:30:00,50.8,50.83,50.79,50.83,28714.0,38.7948,38.8177,38.7872,38.8177,28714.0
2016-12-23 13:35:00,50.83,50.86,50.75,50.76,26945.0,38.8177,38.8406,38.7566,38.7642,26945.0
2016-12-23 13:40:00,50.76,50.79,50.75,50.79,23967.0,38.7642,38.7872,38.7566,38.7872,23967.0
2016-12-23 13:45:00,50.78,50.88,50.76,50.77,25524.0,38.7795,38.8559,38.7642,38.7719,25524.0
2016-12-23 13:50:00,50.76,50.79,50.76,50.77,13785.0,38.7642,38.7872,38.7642,38.7719,13785.0
2016-12-23 13:55:00,50.77,50.83,50.77,50.8,25431.0,38.7719,38.8177,38.7719,38.7948,25431.0
2016-12-23 14:00:00,50.8,50.8,50.76,50.77,9758.0,38.7948,38.7948,38.7642,38.7719,9758.0
2016-12-23 14:05:00,50.77,50.82,50.76,50.8,25080.0,38.7719,38.8101,38.7642,38.7948,25080.0
2016-12-23 14:10:00,50.8,50.82,50.78,50.79,14362.0,38.7948,38.8101,38.7795,38.7872,14362.0
2016-12-23 14:15:00,50.79,50.8,50.77,50.8,19092.0,38.7872,38.7948,38.7719,38.7948,19092.0
2016-12-23 14:20:00,50.8,50.83,50.78,50.8,28569.0,38.7948,38.8177,38.7795,38.7948,28569.0
2016-12-23 14:25:00,50.8,50.84,50.79,50.84,32056.0,38.7948,38.8253,38.7872,38.8253,32056.0
2016-12-23 14:30:00,50.85,50.86,50.81,50.84,21621.0,38.833,38.8406,38.8024,38.8253,21621.0
2016-12-23 14:35:00,50.85,50.87,50.83,50.84,11182.0,38.833,38.8482,38.8177,38.8253,11182.0
2016-12-23 14:40:00,50.84,50.88,50.82,50.86,52027.0,38.8253,38.8559,38.8101,38.8406,52027.0
2016-12-23 14:45:00,50.86,50.88,50.84,50.84,20809.0,38.8406,38.8559,38.8253,38.8253,20809.0
2016-12-23 14:50:00,50.85,50.86,50.83,50.85,20843.0,38.833,38.8406,38.8177,38.833,20843.0
2016-12-23 14:55:00,50.85,50.87,50.83,50.86,30847.0,38.833,38.8482,38.8177,38.8406,30847.0
2016-12-23 15:00:00,50.86,50.92,50.84,50.88,39038.0,38.8406,38.8864,38.8253,38.8559,39038.0
2016-12-23 15:05:00,50.88,50.94,50.87,50.94,17343.0,38.8559,38.9017,38.8482,38.9017,17343.0
2016-12-23 15:10:00,50.93,50.93,50.87,50.89,45511.0,38.8941,38.8941,38.8482,38.8635,45511.0
2016-12-23 15:15:00,50.89,50.9,50.83,50.84,74198.0,38.8635,38.8712,38.8177,38.8253,74198.0
2016-12-23 15:20:00,50.84,50.88,50.82,50.87,29993.0,38.8253,38.8559,38.8101,38.8482,29993.0
2016-12-23 15:25:00,50.88,50.88,50.78,50.81,66273.0,38.8559,38.8559,38.7795,38.8024,66273.0
2016-12-23 15:30:00,50.82,50.82,50.77,50.77,35165.0,38.8101,38.8101,38.7719,38.7719,35165.0
2016-12-23 15:35:00,50.77,50.78,50.74,50.75,56760.0,38.7719,38.7795,38.749,38.7566,56760.0
2016-12-23 15:40:00,50.76,50.78,50.72,50.74,67716.0,38.7642,38.7795,38.7337,38.749,67716.0
2016-12-23 15:45:00,50.74,50.76,50.73,50.75,121452.0,38.749,38.7642,38.7413,38.7566,121452.0
2016-12-23 15:50:00,50.75,50.77,50.74,50.75,62522.0,38.7566,38.7719,38.749,38.7566,62522.0
2016-12-23 15:55:00,50.75,50.82,50.74,50.78,143102.0,38.7566,38.8101,38.749,38.7795,143102.0
2016-12-27 09:30:00,50.81,51.0,50.81,50.88,53880.0,38.8024,38.9475,38.8024,38.8559,53880.0
2016-12-27 09:35:00,50.89,51.09,50.89,50.99,56183.0,38.8635,39.0163,38.8635,38.9399,56183.0
2016-12-27 09:40:00,50.97,51.01,50.9,50.98,37353.0,38.9246,38.9552,38.8712,38.9323,37353.0
2016-12-27 09:45:00,50.98,50.99,50.8,50.8,40587.0,38.9323,38.9399,38.7948,38.7948,40587.0
2016-12-27 09:50:00,50.86,50.93,50.77,50.8,26479.0,38.8406,38.8941,38.7719,38.7948,26479.0
2016-12-27 09:55:00,50.81,50.86,50.72,50.8,55063.0,38.8024,38.8406,38.7337,38.7948,55063.0
2016-12-27 10:00:00,50.8,50.8,50.73,50.76,13480.0,38.7948,38.7948,38.7413,38.7642,13480.0
2016-12-27 10:05:00,50.76,50.82,50.71,50.8,29076.0,38.7642,38.8101,38.7261,38.7948,29076.0
2016-12-27 10:10:00,50.79,50.8,50.71,50.73,36075.0,38.7872,38.7948,38.7261,38.7413,36075.0
2016-12-27 10:15:00,50.76,50.81,50.73,50.81,17222.0,38.7642,38.8024,38.7413,38.8024,17222.0
2016-12-27 10:20:00,50.81,50.81,50.71,50.73,24103.0,38.8024,38.8024,38.7261,38.7413,24103.0
2016-12-27 10:25:00,50.73,50.8,50.72,50.79,42149.0,38.7413,38.7948,38.7337,38.7872,42149.0
2016-12-27 10:30:00,50.79,50.82,50.67,50.82,53119.0,38.7872,38.8101,38.6955,38.8101,53119.0
2016-12-27 10:35:00,50.82,50.88,50.79,50.82,64771.0,38.8101,38.8559,38.7872,38.8101,64771.0
2016-12-27 10:40:00,50.82,50.96,50.79,50.93,74856.0,38.8101,38.917,38.7872,38.8941,74856.0
2016-12-27 10:45:00,50.93,50.94,50.82,50.85,50785.0,38.8941,38.9017,38.8101,38.833,50785.0
2016-12-27 10:50:00,50.85,50.91,50.79,50.8,34894.0,38.833,38.8788,38.7872,38.7948,34894.0
2016-12-27 10:55:00,50.8,50.86,50.79,50.8,28706.0,38.7948,38.8406,38.7872,38.7948,28706.0
2016-12-27 11:00:00,50.8,50.85,50.8,50.85,21240.0,38.7948,38.833,38.7948,38.833,21240.0
2016-12-27 11:05:00,50.84,50.95,50.83,50.94,31309.0,38.8253,38.9093,38.8177,38.9017,31309.0
2016-12-27 11:10:00,50.94,50.94,50.83,50.88,30516.0,38.9017,38.9017,38.8177,38.8559,30516.0
2016-12-27 11:15:00,50.89,50.93,50.86,50.88,24460.0,38.8635,38.8941,38.8406,38.8559,24460.0
2016-12-27 11:20:00,50.88,50.89,50.86,50.88,30726.0,38.8559,38.8635,38.8406,38.8559,30726.0
2016-12-27 11:25:00,50.88,50.92,50.87,50.92,33190.0,38.8559,38.8864,38.8482,38.8864,33190.0
2016-12-27 11:30:00,50.92,50.97,50.9,50.91,32842.0,38.8864,38.9246,38.8712,38.8788,32842.0
2016-12-27 11:35:00,50.91,50.96,50.9,50.93,33319.0,38.8788,38.917,38.8712,38.8941,33319.0
2016-12-27 11:40:00,50.91,50.96,50.91,50.96,15221.0,38.8788,38.917,38.8788,38.917,15221.0
2016-12-27 11:45:00,50.96,51.05,50.95,51.02,34266.0,38.917,38.9857,38.9093,38.9628,34266.0
2016-12-27 11:50:00,51.01,51.01,50.88,51.0,47449.0,38.9552,38.9552,38.8559,38.9475,47449.0
2016-12-27 11:55:00,50.99,50.99,50.93,50.93,13191.0,38.9399,38.9399,38.8941,38.8941,13191.0
2016-12-27 12:00:00,50.94,50.98,50.91,50.93,23708.0,38.9017,38.9323,38.8788,38.8941,23708.0
2016-12-27 12:05:00,50.92,50.94,50.9,50.92,22469.0,38.8864,38.9017,38.8712,38.8864,22469.0
2016-12-27 12:10:00,50.92,50.95,50.91,50.93,38311.0,38.8864,38.9093,38.8788,38.8941,38311.0
2016-12-27 12:15:00,50.93,50.97,50.91,50.94,22111.0,38.8941,38.9246,38.8788,38.9017,22111.0
2016-12-27 12:20:00,50.94,50.97,50.94,50.95,18674.0,38.9017,38.9246,38.9017,38.9093,18674.0
2016-12-27 12:25:00,50.95,51.01,50.95,51.0,18643.0,38.9093,38.9552,38.9093,38.9475,18643.0
2016-12-27 12:30:00,51.0,51.0,50.94,50.96,40069.0,38.9475,38.9475,38.9017,38.917,40069.0
2016-12-27 12:35:00,50.97,50.99,50.94,50.95,14934.0,38.9246,38.9399,38.9017,38.9093,14934.0
2016-12-27 12:40:00,50.96,50.97,50.94,50.95,21913.0,38.917,38.9246,38.9017,38.9093,21913.0
2016-12-27 12:45:00,50.95,50.99,50.94,50.98,23596.0,38.9093,38.9399,38.9017,38.9323,23596.0
2016-12-27 12:50:00,50.97,51.0,50.94,50.95,26665.0,38.9246,38.9475,38.9017,38.9093,26665.0
2016-12-27 12:55:00,50.95,50.96,50.93,50.94,10035.0,38.9093,38.917,38.8941,38.9017,10035.0
2016-12-27 13:00:00,50.94,50.99,50.94,50.96,33804.0,38.9017,38.9399,38.9017,38.917,33804.0
2016-12-27 13:05:00,50.96,51.0,50.95,50.97,24013.0,38.917,38.9475,38.9093,38.9246,24013.0
2016-12-27 13:10:00,50.97,51.01,50.96,51.0,20589.0,38.9246,38.9552,38.917,38.9475,20589.0
2016-12-27 13:15:00,51.0,51.07,51.0,51.07,38613.0,38.9475,39.001,38.9475,39.001,38613.0
2016-12-27 13:20:00,51.07,51.07,50.99,51.01,19092.0,39.001,39.001,38.9399,38.9552,19092.0
2016-12-27 13:25:00,51.02,51.02,51.0,51.0,6598.0,38.9628,38.9628,38.9475,38.9475,6598.0
2016-12-27 13:30:00,51.01,51.03,51.0,51.03,15774.0,38.9552,38.9704,38.9475,38.9704,15774.0
2016-12-27 13:35:00,51.03,51.03,51.0,51.03,14899.0,38.9704,38.9704,38.9475,38.9704,14899.0
2016-12-27 13:40:00,51.04,51.04,50.99,51.01,11755.0,38.9781,38.9781,38.9399,38.9552,11755.0
2016-12-27 13:45:00,51.0,51.02,51.0,51.01,19522.0,38.9475,38.9628,38.9475,38.9552,19522.0
2016-12-27 13:50:00,51.0,51.0,50.96,50.96,16981.0,38.9475,38.9475,38.917,38.917,16981.0
2016-12-27 13:55:00,50.96,51.04,50.96,51.04,16898.0,38.917,38.9781,38.917,38.9781,16898.0
2016-12-27 14:00:00,51.04,51.06,51.01,51.02,43024.0,38.9781,38.9933,38.9552,38.9628,43024.0
2016-12-27 14:05:00,51.01,51.02,50.99,51.01,27525.0,38.9552,38.9628,38.9399,38.9552,27525.0
2016-12-27 14:10:00,51.01,51.07,51.0,51.02,39193.0,38.9552,39.001,38.9475,38.9628,39193.0
2016-12-27 14:15:00,51.01,51.06,50.98,51.05,37553.0,38.9552,38.9933,38.9323,38.9857,37553.0
2016-12-27 14:20:00,51.05,51.07,51.03,51.06,16637.0,38.9857,39.001,38.9704,38.9933,16637.0
2016-12-27 14:25:00,51.07,51.07,51.03,51.05,24426.0,39.001,39.001,38.9704,38.9857,24426.0
2016-12-27 14:30:00,51.05,51.14,51.04,51.14,57134.0,38.9857,39.0544,38.9781,39.0544,57134.0
2016-12-27 14:35:00,51.13,51.14,51.05,51.1,33464.0,39.0468,39.0544,38.9857,39.0239,33464.0
2016-12-27 14:40:00,51.1,51.11,51.07,51.1,28710.0,39.0239,39.0315,39.001,39.0239,28710.0
2016-12-27 14:45:00,51.1,51.1,51.04,51.05,21849.0,39.0239,39.0239,38.9781,38.9857,21849.0
2016-12-27 14:50:00,51.06,51.11,51.04,51.05,32503.0,38.9933,39.0315,38.9781,38.9857,32503.0
2016-12-27 14:55:00,51.06,51.12,51.05,51.08,26479.0,38.9933,39.0392,38.9857,39.0086,26479.0
2016-12-27 15:00:00,51.09,51.1,51.04,51.05,23436.0,39.0163,39.0239,38.9781,38.9857,23436.0
2016-12-27 15:05:00,51.05,51.06,51.03,51.04,22073.0,38.9857,38.9933,38.9704,38.9781,22073.0
2016-12-27 15:10:00,51.04,51.06,51.03,51.04,18087.0,38.9781,38.9933,38.9704,38.9781,18087.0
2016-12-27 15:15:00,51.05,51.05,51.0,51.02,22503.0,38.9857,38.9857,38.9475,38.9628,22503.0
2016-12-27 15:20:00,51.02,51.06,50.99,51.04,27418.0,38.9628,38.9933,38.9399,38.9781,27418.0
2016-12-27 15:25:00,51.04,51.06,51.03,51.05,30563.0,38.9781,38.9933,38.9704,38.9857,30563.0
2016-12-27 15:30:00,51.05,51.06,51.04,51.04,31512.0,38.9857,38.9933,38.9781,38.9781,31512.0
2016-12-27 15:35:00,51.04,51.05,51.0,51.02,40498.0,38.9781,38.9857,38.9475,38.9628,40498.0
2016-12-27 15:40:00,51.01,51.1,51.01,51.1,75467.0,38.9552,39.0239,38.9552,39.0239,75467.0
2016-12-27 15:45:00,51.1,51.1,51.01,51.04,83901.0,39.0239,39.0239,38.9552,38.9781,83901.0
2016-12-27 15:50:00,51.04,51.1,51.04,51.05,70972.0,38.9781,39.0239,38.9781,38.9857,70972.0
2016-12-27 15:55:00,51.06,51.12,51.06,51.11,241601.0,38.9933,39.0392,38.9933,39.0315,241601.0
2016-12-28 09:30:00,51.07,51.15,50.86,50.88,109397.0,39.001,39.0621,38.8406,38.8559,109397.0
2016-12-28 09:35:00,50.87,50.92,50.77,50.81,48958.0,38.8482,38.8864,38.7719,38.8024,48958.0
2016-12-28 09:40:00,50.81,50.9,50.8,50.9,36067.0,38.8024,38.8712,38.7948,38.8712,36067.0
2016-12-28 09:45:00,50.91,50.93,50.86,50.89,26988.0,38.8788,38.8941,38.8406,38.8635,26988.0
2016-12-28 09:50:00,50.9,51.04,50.86,50.86,60355.0,38.8712,38.9781,38.8406,38.8406,60355.0
2016-12-28 09:55:00,50.86,50.95,50.85,50.9,13012.0,38.8406,38.9093,38.833,38.8712,13012.0
2016-12-28 10:00:00,50.91,50.92,50.81,50.84,32966.0,38.8788,38.8864,38.8024,38.8253,32966.0
2016-12-28 10:05:00,50.85,50.88,50.73,50.82,57215.0,38.833,38.8559,38.7413,38.8101,57215.0
2016-12-28 10:10:00,50.8,50.81,50.68,50.69,38122.0,38.7948,38.8024,38.7032,38.7108,38122.0
2016-12-28 10:15:00,50.68,50.82,50.67,50.72,31675.0,38.7032,38.8101,38.6955,38.7337,31675.0
2016-12-28 10:20:00,50.72,50.74,50.6,50.61,36808.0,38.7337,38.749,38.6421,38.6497,36808.0
2016-12-28 10:25:00,50.6,50.74,50.57,50.7,21764.0,38.6421,38.749,38.6191,38.7184,21764.0
2016-12-28 10:30:00,50.71,50.77,50.67,50.76,37753.0,38.7261,38.7719,38.6955,38.7642,37753.0
2016-12-28 10:35:00,50.75,50.75,50.69,50.74,35705.0,38.7566,38.7566,38.7108,38.749,35705.0
2016-12-28 10:40:00,50.74,50.77,50.7,50.75,37290.0,38.749,38.7719,38.7184,38.7566,37290.0
2016-12-28 10:45:00,50.75,50.78,50.7,50.74,30273.0,38.7566,38.7795,38.7184,38.749,30273.0
2016-12-28 10:50:00,50.74,50.8,50.69,50.72,59448.0,38.749,38.7948,38.7108,38.7337,59448.0
2016-12-28 10:55:00,50.72,50.77,50.71,50.73,24107.0,38.7337,38.7719,38.7261,38.7413,24107.0
2016-12-28 11:00:00,50.73,50.75,50.61,50.65,56586.0,38.7413,38.7566,38.6497,38.6802,56586.0
2016-12-28 11:05:00,50.64,50.76,50.62,50.76,52592.0,38.6726,38.7642,38.6573,38.7642,52592.0
2016-12-28 11:10:00,50.77,50.77,50.7,50.73,29038.0,38.7719,38.7719,38.7184,38.7413,29038.0
2016-12-28 11:15:00,50.73,50.76,50.7,50.73,24599.0,38.7413,38.7642,38.7184,38.7413,24599.0
2016-12-28 11:20:00,50.72,50.83,50.7,50.79,27329.0,38.7337,38.8177,38.7184,38.7872,27329.0
2016-12-28 11:25:00,50.78,50.82,50.74,50.76,27217.0,38.7795,38.8101,38.749,38.7642,27217.0
2016-12-28 11:30:00,50.75,50.83,50.73,50.74,26756.0,38.7566,38.8177,38.7413,38.749,26756.0
2016-12-28 11:35:00,50.74,50.76,50.7,50.72,27283.0,38.749,38.7642,38.7184,38.7337,27283.0
2016-12-28 11:40:00,50.72,50.78,50.7,50.73,54655.0,38.7337,38.7795,38.7184,38.7413,54655.0
2016-12-28 11:45:00,50.73,50.82,50.71,50.82,29397.0,38.7413,38.8101,38.7261,38.8101,29397.0
2016-12-28 11:50:00,50.81,50.81,50.77,50.79,25584.0,38.8024,38.8024,38.7719,38.7872,25584.0
2016-12-28 11:55:00,50.78,50.79,50.75,50.78,25440.0,38.7795,38.7872,38.7566,38.7795,25440.0
2016-12-28 12:00:00,50.78,50.78,50.72,50.72,34133.0,38.7795,38.7795,38.7337,38.7337,34133.0
2016-12-28 12:05:00,50.73,50.76,50.7,50.75,51036.0,38.7413,38.7642,38.7184,38.7566,51036.0
2016-12-28 12:10:00,50.75,50.8,50.75,50.75,40180.0,38.7566,38.7948,38.7566,38.7566,40180.0
2016-12-28 12:15:00,50.76,50.79,50.72,50.75,28759.0,38.7642,38.7872,38.7337,38.7566,28759.0
2016-12-28 12:20:00,50.75,50.79,50.75,50.77,20572.0,38.7566,38.7872,38.7566,38.7719,20572.0
2016-12-28 12:25:00,50.76,50.81,50.74,50.79,28649.0,38.7642,38.8024,38.749,38.7872,28649.0
2016-12-28 12:30:00,50.78,50.79,50.73,50.79,32516.0,38.7795,38.7872,38.7413,38.7872,32516.0
2016-12-28 12:35:00,50.78,50.82,50.71,50.72,36237.0,38.7795,38.8101,38.7261,38.7337,36237.0
2016-12-28 12:40:00,50.72,50.74,50.67,50.71,32538.0,38.7337,38.749,38.6955,38.7261,32538.0
2016-12-28 12:45:00,50.71,50.73,50.65,50.73,21311.0,38.7261,38.7413,38.6802,38.7413,21311.0
2016-12-28 12:50:00,50.74,50.83,50.73,50.81,20699.0,38.749,38.8177,38.7413,38.8024,20699.0
2016-12-28 12:55:00,50.82,50.83,50.76,50.78,14253.0,38.8101,38.8177,38.7642,38.7795,14253.0
2016-12-28 13:00:00,50.78,50.8,50.73,50.75,31005.0,38.7795,38.7948,38.7413,38.7566,31005.0
2016-12-28 13:05:00,50.75,50.79,50.73,50.76,27081.0,38.7566,38.7872,38.7413,38.7642,27081.0
2016-12-28 13:10:00,50.76,50.77,50.75,50.76,20587.0,38.7642,38.7719,38.7566,38.7642,20587.0
2016-12-28 13:15:00,50.76,50.77,50.71,50.75,11027.0,38.7642,38.7719,38.7261,38.7566,11027.0
2016-12-28 13:20:00,50.74,50.76,50.71,50.74,17299.0,38.749,38.7642,38.7261,38.749,17299.0
2016-12-28 13:25:00,50.72,50.76,50.7,50.71,19390.0,38.7337,38.7642,38.7184,38.7261,19390.0
2016-12-28 13:30:00,50.71,50.75,50.71,50.74,10195.0,38.7261,38.7566,38.7261,38.749,10195.0
2016-12-28 13:35:00,50.75,50.79,50.73,50.79,28807.0,38.7566,38.7872,38.7413,38.7872,28807.0
2016-12-28 13:40:00,50.8,50.8,50.76,50.76,20897.0,38.7948,38.7948,38.7642,38.7642,20897.0
2016-12-28 13:45:00,50.76,50.83,50.76,50.81,17213.0,38.7642,38.8177,38.7642,38.8024,17213.0
2016-12-28 13:50:00,50.82,50.82,50.73,50.73,30477.0,38.8101,38.8101,38.7413,38.7413,30477.0
2016-12-28 13:55:00,50.74,50.75,50.62,50.63,38650.0,38.749,38.7566,38.6573,38.665,38650.0
2016-12-28 14:00:00,50.62,50.66,50.58,50.59,16345.0,38.6573,38.6879,38.6268,38.6344,16345.0
2016-12-28 14:05:00,50.58,50.6,50.56,50.59,18256.0,38.6268,38.6421,38.6115,38.6344,18256.0
2016-12-28 14:10:00,50.59,50.59,50.44,50.5,29558.0,38.6344,38.6344,38.5199,38.5657,29558.0
2016-12-28 14:15:00,50.5,50.5,50.37,50.39,19274.0,38.5657,38.5657,38.4664,38.4817,19274.0
2016-12-28 14:20:00,50.39,50.41,50.33,50.35,28678.0,38.4817,38.497,38.4359,38.4511,28678.0
2016-12-28 14:25:00,50.35,50.38,50.3,50.35,27230.0,38.4511,38.474,38.413,38.4511,27230.0
2016-12-28 14:30:00,50.35,50.4,50.35,50.35,9983.0,38.4511,38.4893,38.4511,38.4511,9983.0
2016-12-28 14:35:00,50.36,50.4,50.35,50.37,16537.0,38.4588,38.4893,38.4511,38.4664,16537.0
2016-12-28 14:40:00,50.37,50.41,50.36,50.4,21766.0,38.4664,38.497,38.4588,38.4893,21766.0
2016-12-28 14:45:00,50.4,50.41,50.38,50.39,15289.0,38.4893,38.497,38.474,38.4817,15289.0
2016-12-28 14:50:00,50.38,50.39,50.33,50.37,31590.0,38.474,38.4817,38.4359,38.4664,31590.0
2016-12-28 14:55:00,50.37,50.39,50.35,50.38,30726.0,38.4664,38.4817,38.4511,38.474,30726.0
2016-12-28 15:00:00,50.38,50.39,50.34,50.37,43400.0,38.474,38.4817,38.4435,38.4664,43400.0
2016-12-28 15:05:00,50.37,50.38,50.33,50.36,41369.0,38.4664,38.474,38.4359,38.4588,41369.0
2016-12-28 15:10:00,50.35,50.42,50.35,50.42,15252.0,38.4511,38.5046,38.4511,38.5046,15252.0
2016-12-28 15:15:00,50.43,50.47,50.42,50.47,17048.0,38.5122,38.5428,38.5046,38.5428,17048.0
2016-12-28 15:20:00,50.47,50.62,50.47,50.62,21809.0,38.5428,38.6573,38.5428,38.6573,21809.0
2016-12-28 15:25:00,50.61,50.62,50.57,50.57,20307.0,38.6497,38.6573,38.6191,38.6191,20307.0
2016-12-28 15:30:00,50.58,50.58,50.53,50.57,29368.0,38.6268,38.6268,38.5886,38.6191,29368.0
2016-12-28 15:35:00,50.57,50.58,50.45,50.46,41890.0,38.6191,38.6268,38.5275,38.5351,41890.0
2016-12-28 15:40:00,50.46,50.47,50.3,50.34,99220.0,38.5351,38.5428,38.413,38.4435,99220.0
2016-12-28 15:45:00,50.33,50.41,50.31,50.35,56539.0,38.4359,38.497,38.4206,38.4511,56539.0
2016-12-28 15:50:00,50.36,50.43,50.35,50.39,85184.0,38.4588,38.5122,38.4511,38.4817,85184.0
2016-12-28 15:55:00,50.39,50.4,50.29,50.33,157888.0,38.4817,38.4893,38.4053,38.4359,157888.0
2016-12-29 09:30:00,50.36,50.84,50.32,50.78,41373.0,38.4588,38.8253,38.4282,38.7795,41373.0
2016-12-29 09:35:00,50.85,50.89,50.73,50.78,55432.0,38.833,38.8635,38.7413,38.7795,55432.0
2016-12-29 09:40:00,50.76,50.78,50.6,50.69,29280.0,38.7642,38.7795,38.6421,38.7108,29280.0
2016-12-29 09:45:00,50.66,50.81,50.59,50.81,22979.0,38.6879,38.8024,38.6344,38.8024,22979.0
2016-12-29 09:50:00,50.82,50.86,50.68,50.79,27245.0,38.8101,38.8406,38.7032,38.7872,27245.0
2016-12-29 09:55:00,50.78,50.91,50.78,50.87,17842.0,38.7795,38.8788,38.7795,38.8482,17842.0
2016-12-29 10:00:00,50.87,50.98,50.84,50.97,17200.0,38.8482,38.9323,38.8253,38.9246,17200.0
2016-12-29 10:05:00,50.95,51.08,50.94,51.05,66646.0,38.9093,39.0086,38.9017,38.9857,66646.0
2016-12-29 10:10:00,51.03,51.06,50.87,50.88,40833.0,38.9704,38.9933,38.8482,38.8559,40833.0
2016-12-29 10:15:00,50.88,51.02,50.87,50.94,28207.0,38.8559,38.9628,38.8482,38.9017,28207.0
2016-12-29 10:20:00,50.94,51.04,50.94,50.98,21523.0,38.9017,38.9781,38.9017,38.9323,21523.0
2016-12-29 10:25:00,50.98,50.98,50.84,50.84,25729.0,38.9323,38.9323,38.8253,38.8253,25729.0
2016-12-29 10:30:00,50.86,50.86,50.66,50.67,39187.0,38.8406,38.8406,38.6879,38.6955,39187.0
2016-12-29 10:35:00,50.66,50.82,50.65,50.77,30511.0,38.6879,38.8101,38.6802,38.7719,30511.0
2016-12-29 10:40:00,50.77,50.84,50.73,50.75,33492.0,38.7719,38.8253,38.7413,38.7566,33492.0
2016-12-29 10:45:00,50.74,50.8,50.72,50.73,23635.0,38.749,38.7948,38.7337,38.7413,23635.0
2016-12-29 10:50:00,50.72,50.8,50.68,50.7,24144.0,38.7337,38.7948,38.7032,38.7184,24144.0
2016-12-29 10:55:00,50.71,50.77,50.7,50.71,20800.0,38.7261,38.7719,38.7184,38.7261,20800.0
2016-12-29 11:00:00,50.7,50.74,50.65,50.73,45266.0,38.7184,38.749,38.6802,38.7413,45266.0
2016-12-29 11:05:00,50.72,50.86,50.71,50.75,60862.0,38.7337,38.8406,38.7261,38.7566,60862.0
2016-12-29 11:10:00,50.75,50.84,50.75,50.79,36450.0,38.7566,38.8253,38.7566,38.7872,36450.0
2016-12-29 11:15:00,50.79,50.82,50.78,50.81,28729.0,38.7872,38.8101,38.7795,38.8024,28729.0
2016-12-29 11:20:00,50.82,50.84,50.79,50.79,12708.0,38.8101,38.8253,38.7872,38.7872,12708.0
2016-12-29 11:25:00,50.79,50.84,50.78,50.79,36277.0,38.7872,38.8253,38.7795,38.7872,36277.0
2016-12-29 11:30:00,50.79,50.81,50.72,50.77,61948.0,38.7872,38.8024,38.7337,38.7719,61948.0
2016-12-29 11:35:00,50.76,50.77,50.57,50.57,18925.0,38.7642,38.7719,38.6191,38.6191,18925.0
2016-12-29 11:40:00,50.57,50.58,50.52,50.58,13047.0,38.6191,38.6268,38.581,38.6268,13047.0
2016-12-29 11:45:00,50.57,50.6,50.45,50.45,21054.0,38.6191,38.6421,38.5275,38.5275,21054.0
2016-12-29 11:50:00,50.45,50.48,50.42,50.43,14802.0,38.5275,38.5504,38.5046,38.5122,14802.0
2016-12-29 11:55:00,50.42,50.42,50.34,50.35,36114.0,38.5046,38.5046,38.4435,38.4511,36114.0
2016-12-29 12:00:00,50.35,50.36,50.27,50.27,16877.0,38.4511,38.4588,38.39,38.39,16877.0
2016-12-29 12:05:00,50.27,50.32,50.18,50.2,28165.0,38.39,38.4282,38.3213,38.3366,28165.0
2016-12-29 12:10:00,50.2,50.24,50.15,50.18,16764.0,38.3366,38.3671,38.2984,38.3213,16764.0
2016-12-29 12:15:00,50.17,50.18,50.07,50.17,35046.0,38.3137,38.3213,38.2373,38.3137,35046.0
2016-12-29 12:20:00,50.17,50.17,50.08,50.13,18645.0,38.3137,38.3137,38.2449,38.2831,18645.0
2016-12-29 12:25:00,50.13,50.15,50.1,50.11,11526.0,38.2831,38.2984,38.2602,38.2679,11526.0
2016-12-29 12:30:00,50.12,50.14,50.09,50.13,15144.0,38.2755,38.2908,38.2526,38.2831,15144.0
2016-12-29 12:35:00,50.14,50.2,50.14,50.17,15698.0,38.2908,38.3366,38.2908,38.3137,15698.0
2016-12-29 12:40:00,50.17,50.22,50.17,50.21,21220.0,38.3137,38.3519,38.3137,38.3442,21220.0
2016-12-29 12:45:00,50.22,50.35,50.22,50.34,26285.0,38.3519,38.4511,38.3519,38.4435,26285.0
2016-12-29 12:50:00,50.34,50.41,50.34,50.4,17557.0,38.4435,38.497,38.4435,38.4893,17557.0
2016-12-29 12:55:00,50.39,50.48,50.39,50.44,38574.0,38.4817,38.5504,38.4817,38.5199,38574.0
2016-12-29 13:00:00,50.44,50.46,50.39,50.39,27799.0,38.5199,38.5351,38.4817,38.4817,27799.0
2016-12-29 13:05:00,50.39,50.4,50.33,50.34,13078.0,38.4817,38.4893,38.4359,38.4435,13078.0
2016-12-29 13:10:00,50.33,50.38,50.28,50.35,21643.0,38.4359,38.474,38.3977,38.4511,21643.0
2016-12-29 13:15:00,50.35,50.37,50.3,50.31,9872.0,38.4511,38.4664,38.413,38.4206,9872.0
2016-12-29 13:20:00,50.32,50.37,50.31,50.36,17585.0,38.4282,38.4664,38.4206,38.4588,17585.0
2016-12-29 13:25:00,50.36,50.39,50.35,50.38,15541.0,38.4588,38.4817,38.4511,38.474,15541.0
2016-12-29 13:30:00,50.38,50.4,50.34,50.37,13472.0,38.474,38.4893,38.4435,38.4664,13472.0
2016-12-29 13:35:00,50.37,50.38,50.35,50.36,12048.0,38.4664,38.474,38.4511,38.4588,12048.0
2016-12-29 13:40:00,50.36,50.38,50.35,50.38,10293.0,38.4588,38.474,38.4511,38.474,10293.0
2016-12-29 13:45:00,50.38,50.44,50.36,50.38,27065.0,38.474,38.5199,38.4588,38.474,27065.0
2016-12-29 13:50:00,50.39,50.43,50.38,50.41,10843.0,38.4817,38.5122,38.474,38.497,10843.0
2016-12-29 13:55:00,50.42,50.48,50.39,50.48,15293.0,38.5046,38.5504,38.4817,38.5504,15293.0
2016-12-29 14:00:00,50.49,50.61,50.47,50.59,38568.0,38.5581,38.6497,38.5428,38.6344,38568.0
2016-12-29 14:05:00,50.58,50.65,50.57,50.58,41537.0,38.6268,38.6802,38.6191,38.6268,41537.0
2016-12-29 14:10:00,50.6,50.61,50.54,50.56,14456.0,38.6421,38.6497,38.5962,38.6115,14456.0
2016-12-29 14:15:00,50.56,50.64,50.56,50.6,23163.0,38.6115,38.6726,38.6115,38.6421,23163.0
2016-12-29 14:20:00,50.6,50.65,50.59,50.65,17038.0,38.6421,38.6802,38.6344,38.6802,17038.0
2016-12-29 14:25:00,50.64,50.69,50.62,50.64,33080.0,38.6726,38.7108,38.6573,38.6726,33080.0
2016-12-29 14:30:00,50.64,50.65,50.52,50.52,17496.0,38.6726,38.6802,38.581,38.581,17496.0
2016-12-29 14:35:00,50.51,50.6,50.5,50.58,18725.0,38.5733,38.6421,38.5657,38.6268,18725.0
2016-12-29 14:40:00,50.57,50.6,50.55,50.6,11726.0,38.6191,38.6421,38.6039,38.6421,11726.0
2016-12-29 14:45:00,50.59,50.63,50.53,50.55,24703.0,38.6344,38.665,38.5886,38.6039,24703.0
2016-12-29 14:50:00,50.54,50.62,50.53,50.61,29889.0,38.5962,38.6573,38.5886,38.6497,29889.0
2016-12-29 14:55:00,50.6,50.62,50.58,50.61,27562.0,38.6421,38.6573,38.6268,38.6497,27562.0
2016-12-29 15:00:00,50.61,50.62,50.46,50.47,43208.0,38.6497,38.6573,38.5351,38.5428,43208.0
2016-12-29 15:05:00,50.47,50.48,50.42,50.48,23189.0,38.5428,38.5504,38.5046,38.5504,23189.0
2016-12-29 15:10:00,50.47,50.5,50.45,50.48,47915.0,38.5428,38.5657,38.5275,38.5504,47915.0
2016-12-29 15:15:00,50.48,50.5,50.44,50.48,22673.0,38.5504,38.5657,38.5199,38.5504,22673.0
2016-12-29 15:20:00,50.48,50.48,50.45,50.46,13988.0,38.5504,38.5504,38.5275,38.5351,13988.0
2016-12-29 15:25:00,50.47,50.48,50.45,50.48,16810.0,38.5428,38.5504,38.5275,38.5504,16810.0
2016-12-29 15:30:00,50.48,50.53,50.48,50.5,29918.0,38.5504,38.5886,38.5504,38.5657,29918.0
2016-12-29 15:35:00,50.51,50.52,50.46,50.48,42764.0,38.5733,38.581,38.5351,38.5504,42764.0
2016-12-29 15:40:00,50.48,50.49,50.46,50.48,32693.0,38.5504,38.5581,38.5351,38.5504,32693.0
2016-12-29 15:45:00,50.47,50.48,50.43,50.44,44013.0,38.5428,38.5504,38.5122,38.5199,44013.0
2016-12-29 15:50:00,50.44,50.48,50.42,50.44,56259.0,38.5199,38.5504,38.5046,38.5199,56259.0
2016-12-29 15:55:00,50.43,50.49,50.41,50.47,149145.0,38.5122,38.5581,38.497,38.5428,149145.0
2016-12-30 09:30:00,50.43,50.61,50.34,50.39,35584.0,38.5122,38.6497,38.4435,38.4817,35584.0
2016-12-30 09:35:00,50.4,50.6,50.4,50.58,8271.0,38.4893,38.6421,38.4893,38.6268,8271.0
2016-12-30 09:40:00,50.57,50.57,50.39,50.43,8205.0,38.6191,38.6191,38.4817,38.5122,8205.0
2016-12-30 09:45:00,50.41,50.41,50.19,50.24,17471.0,38.497,38.497,38.3289,38.3671,17471.0
2016-12-30 09:50:00,50.22,50.26,50.16,50.22,18216.0,38.3519,38.3824,38.306,38.3519,18216.0
2016-12-30 09:55:00,50.2,50.23,50.06,50.15,34264.0,38.3366,38.3595,38.2297,38.2984,34264.0
2016-12-30 10:00:00,50.14,50.14,50.0,50.1,22253.0,38.2908,38.2908,38.1838,38.2602,22253.0
2016-12-30 10:05:00,50.11,50.17,50.08,50.17,12780.0,38.2679,38.3137,38.2449,38.3137,12780.0
2016-12-30 10:10:00,50.19,50.23,50.11,50.22,15843.0,38.3289,38.3595,38.2679,38.3519,15843.0
2016-12-30 10:15:00,50.22,50.3,50.14,50.15,16973.0,38.3519,38.413,38.2908,38.2984,16973.0
2016-12-30 10:20:00,50.13,50.19,50.13,50.16,12594.0,38.2831,38.3289,38.2831,38.306,12594.0
2016-12-30 10:25:00,50.17,50.2,50.1,50.15,18754.0,38.3137,38.3366,38.2602,38.2984,18754.0
2016-12-30 10:30:00,50.15,50.17,50.13,50.15,13087.0,38.2984,38.3137,38.2831,38.2984,13087.0
2016-12-30 10:35:00,50.15,50.2,50.07,50.09,37767.0,38.2984,38.3366,38.2373,38.2526,37767.0
2016-12-30 10:40:00,50.1,50.15,50.06,50.13,34964.0,38.2602,38.2984,38.2297,38.2831,34964.0
2016-12-30 10:45:00,50.14,50.15,50.06,50.06,17284.0,38.2908,38.2984,38.2297,38.2297,17284.0
2016-12-30 10:50:00,50.06,50.2,50.06,50.2,16458.0,38.2297,38.3366,38.2297,38.3366,16458.0
2016-12-30 10:55:00,50.2,50.21,50.07,50.1,23491.0,38.3366,38.3442,38.2373,38.2602,23491.0
2016-12-30 11:00:00,50.1,50.17,50.09,50.16,18851.0,38.2602,38.3137,38.2526,38.306,18851.0
2016-12-30 11:05:00,50.16,50.16,50.08,50.08,17811.0,38.306,38.306,38.2449,38.2449,17811.0
2016-12-30 11:10:00,50.09,50.19,50.09,50.18,14067.0,38.2526,38.3289,38.2526,38.3213,14067.0
2016-12-30 11:15:00,50.18,50.2,50.12,50.2,18045.0,38.3213,38.3366,38.2755,38.3366,18045.0
2016-12-30 11:20:00,50.19,50.2,50.11,50.13,13655.0,38.3289,38.3366,38.2679,38.2831,13655.0
2016-12-30 11:25:00,50.14,50.19,50.14,50.18,11198.0,38.2908,38.3289,38.2908,38.3213,11198.0
2016-12-30 11:30:00,50.18,50.28,50.18,50.28,30471.0,38.3213,38.3977,38.3213,38.3977,30471.0
2016-12-30 11:35:00,50.28,50.34,50.28,50.31,13040.0,38.3977,38.4435,38.3977,38.4206,13040.0
2016-12-30 11:40:00,50.3,50.42,50.3,50.4,9378.0,38.413,38.5046,38.413,38.4893,9378.0
2016-12-30 11:45:00,50.43,50.5,50.41,50.42,20784.0,38.5122,38.5657,38.497,38.5046,20784.0
2016-12-30 11:50:00,50.42,50.45,50.41,50.43,11427.0,38.5046,38.5275,38.497,38.5122,11427.0
2016-12-30 11:55:00,50.43,50.43,50.33,50.33,9577.0,38.5122,38.5122,38.4359,38.4359,9577.0
2016-12-30 12:00:00,50.34,50.35,50.26,50.29,18300.0,38.4435,38.4511,38.3824,38.4053,18300.0
2016-12-30 12:05:00,50.28,50.38,50.28,50.29,15013.0,38.3977,38.474,38.3977,38.4053,15013.0
2016-12-30 12:10:00,50.29,50.29,50.2,50.21,14035.0,38.4053,38.4053,38.3366,38.3442,14035.0
2016-12-30 12:15:00,50.21,50.25,50.17,50.23,20956.0,38.3442,38.3748,38.3137,38.3595,20956.0
2016-12-30 12:20:00,50.22,50.26,50.2,50.26,8356.0,38.3519,38.3824,38.3366,38.3824,8356.0
2016-12-30 12:25:00,50.26,50.33,50.24,50.33,34226.0,38.3824,38.4359,38.3671,38.4359,34226.0
2016-12-30 12:30:00,50.32,50.37,50.31,50.35,14679.0,38.4282,38.4664,38.4206,38.4511,14679.0
2016-12-30 12:35:00,50.36,50.36,50.32,50.33,7765.0,38.4588,38.4588,38.4282,38.4359,7765.0
2016-12-30 12:40:00,50.34,50.4,50.33,50.39,17368.0,38.4435,38.4893,38.4359,38.4817,17368.0
2016-12-30 12:45:00,50.39,50.43,50.36,50.37,29765.0,38.4817,38.5122,38.4588,38.4664,29765.0
2016-12-30 12:50:00,50.38,50.39,50.35,50.39,13828.0,38.474,38.4817,38.4511,38.4817,13828.0
2016-12-30 12:55:00,50.38,50.45,50.38,50.45,22983.0,38.474,38.5275,38.474,38.5275,22983.0
2016-12-30 13:00:00,50.45,50.45,50.39,50.41,32430.0,38.5275,38.5275,38.4817,38.497,32430.0
2016-12-30 13:05:00,50.41,50.43,50.4,50.41,32715.0,38.497,38.5122,38.4893,38.497,32715.0
2016-12-30 13:10:00,50.43,50.47,50.43,50.47,21279.0,38.5122,38.5428,38.5122,38.5428,21279.0
2016-12-30 13:15:00,50.47,50.52,50.44,50.49,25411.0,38.5428,38.581,38.5199,38.5581,25411.0
2016-12-30 13:20:00,50.5,50.51,50.47,50.5,14910.0,38.5657,38.5733,38.5428,38.5657,14910.0
2016-12-30 13:25:00,50.49,50.52,50.49,50.51,14355.0,38.5581,38.581,38.5581,38.5733,14355.0
2016-12-30 13:30:00,50.51,50.51,50.42,50.45,69493.0,38.5733,38.5733,38.5046,38.5275,69493.0
2016-12-30 13:35:00,50.45,50.49,50.44,50.45,19435.0,38.5275,38.5581,38.5199,38.5275,19435.0
2016-12-30 13:40:00,50.46,50.46,50.4,50.41,21762.0,38.5351,38.5351,38.4893,38.497,21762.0
2016-12-30 13:45:00,50.41,50.45,50.38,50.39,28657.0,38.497,38.5275,38.474,38.4817,28657.0
2016-12-30 13:50:00,50.38,50.38,50.32,50.34,26411.0,38.474,38.474,38.4282,38.4435,26411.0
2016-12-30 13:55:00,50.35,50.39,50.34,50.37,30108.0,38.4511,38.4817,38.4435,38.4664,30108.0
2016-12-30 14:00:00,50.37,50.38,50.35,50.36,18542.0,38.4664,38.474,38.4511,38.4588,18542.0
2016-12-30 14:05:00,50.36,50.37,50.34,50.37,30087.0,38.4588,38.4664,38.4435,38.4664,30087.0
2016-12-30 14:10:00,50.37,50.37,50.26,50.29,39976.0,38.4664,38.4664,38.3824,38.4053,39976.0
2016-12-30 14:15:00,50.28,50.31,50.27,50.3,18520.0,38.3977,38.4206,38.39,38.413,18520.0
2016-12-30 14:20:00,50.3,50.37,50.3,50.34,45211.0,38.413,38.4664,38.413,38.4435,45211.0
2016-12-30 14:25:00,50.34,50.4,50.33,50.4,38736.0,38.4435,38.4893,38.4359,38.4893,38736.0
2016-12-30 14:30:00,50.4,50.41,50.35,50.37,21561.0,38.4893,38.497,38.4511,38.4664,21561.0
2016-12-30 14:35:00,50.37,50.4,50.36,50.4,29256.0,38.4664,38.4893,38.4588,38.4893,29256.0
2016-12-30 14:40:00,50.4,50.4,50.37,50.38,19320.0,38.4893,38.4893,38.4664,38.474,19320.0
2016-12-30 14:45:00,50.38,50.38,50.27,50.29,58182.0,38.474,38.474,38.39,38.4053,58182.0
2016-12-30 14:50:00,50.28,50.3,50.22,50.3,45682.0,38.3977,38.413,38.3519,38.413,45682.0
2016-12-30 14:55:00,50.29,50.3,50.24,50.25,35221.0,38.4053,38.413,38.3671,38.3748,35221.0
2016-12-30 15:00:00,50.25,50.27,50.22,50.24,37522.0,38.3748,38.39,38.3519,38.3671,37522.0
2016-12-30 15:05:00,50.24,50.29,50.21,50.28,18666.0,38.3671,38.4053,38.3442,38.3977,18666.0
2016-12-30 15:10:00,50.27,50.39,50.26,50.39,27590.0,38.39,38.4817,38.3824,38.4817,27590.0
2016-12-30 15:15:00,50.4,50.41,50.36,50.36,24306.0,38.4893,38.497,38.4588,38.4588,24306.0
2016-12-30 15:20:00,50.38,50.42,50.35,50.37,21589.0,38.474,38.5046,38.4511,38.4664,21589.0
2016-12-30 15:25:00,50.37,50.43,50.36,50.39,23223.0,38.4664,38.5122,38.4588,38.4817,23223.0
2016-12-30 15:30:00,50.4,50.46,50.38,50.46,68167.0,38.4893,38.5351,38.474,38.5351,68167.0
2016-12-30 15:35:00,50.45,50.46,50.36,50.37,42137.0,38.5275,38.5351,38.4588,38.4664,42137.0
2016-12-30 15:40:00,50.37,50.38,50.22,50.23,48939.0,38.4664,38.474,38.3519,38.3595,48939.0
2016-12-30 15:45:00,50.22,50.29,50.16,50.22,105371.0,38.3519,38.4053,38.306,38.3519,105371.0
2016-12-30 15:50:00,50.22,50.28,50.22,50.27,88747.0,38.3519,38.3977,38.3519,38.39,88747.0
2016-12-30 15:55:00,50.27,50.38,50.19,50.37,289807.0,38.39,38.474,38.3289,38.4664,289807.0
2017-01-03 09:30:00,53.7,54.4,53.0,53.27,778854.0,41.0095,41.544,40.4749,40.6811,778854.0
2017-01-03 09:35:00,53.22,53.99,53.21,53.63,558036.0,40.6429,41.2309,40.6353,40.956,558036.0
2017-01-03 09:40:00,53.59,53.65,53.32,53.49,392824.0,40.9255,40.9713,40.7193,40.8491,392824.0
2017-01-03 09:45:00,53.49,53.55,53.12,53.26,215432.0,40.8491,40.8949,40.5665,40.6734,215432.0
2017-01-03 09:50:00,53.26,53.4,52.94,53.3,204434.0,40.6734,40.7804,40.4291,40.704,204434.0
2017-01-03 09:55:00,53.3,53.43,53.08,53.17,144648.0,40.704,40.8033,40.536,40.6047,144648.0
2017-01-03 10:00:00,53.18,53.35,53.06,53.31,295004.0,40.6123,40.7422,40.5207,40.7116,295004.0
2017-01-03 10:05:00,53.33,53.76,53.33,53.69,449142.0,40.7269,41.0553,40.7269,41.0018,449142.0
2017-01-03 10:10:00,53.71,53.85,53.51,53.85,241352.0,41.0171,41.124,40.8644,41.124,241352.0
2017-01-03 10:15:00,53.84,54.27,53.83,54.25,387601.0,41.1164,41.4448,41.1087,41.4295,387601.0
2017-01-03 10:20:00,54.25,54.35,54.13,54.25,201929.0,41.4295,41.5058,41.3378,41.4295,201929.0
2017-01-03 10:25:00,54.25,54.59,54.16,54.48,291365.0,41.4295,41.6891,41.3607,41.6051,291365.0
2017-01-03 10:30:00,54.49,54.57,54.08,54.08,198198.0,41.6128,41.6739,41.2997,41.2997,198198.0
2017-01-03 10:35:00,54.1,54.19,53.86,54.04,412085.0,41.3149,41.3837,41.1316,41.2691,412085.0
2017-01-03 10:40:00,54.04,54.22,53.81,53.98,328174.0,41.2691,41.4066,41.0935,41.2233,328174.0
2017-01-03 10:45:00,53.98,53.98,53.57,53.77,311985.0,41.2233,41.2233,40.9102,41.0629,311985.0
2017-01-03 10:50:00,53.77,53.91,53.67,53.78,165528.0,41.0629,41.1698,40.9865,41.0705,165528.0
2017-01-03 10:55:00,53.79,53.96,53.76,53.81,137265.0,41.0782,41.208,41.0553,41.0935,137265.0
2017-01-03 11:00:00,53.81,53.91,53.61,53.91,114001.0,41.0935,41.1698,40.9407,41.1698,114001.0
2017-01-03 11:05:00,53.91,54.06,53.86,53.98,78969.0,41.1698,41.2844,41.1316,41.2233,78969.0
2017-01-03 11:10:00,53.98,54.21,53.94,54.17,122156.0,41.2233,41.3989,41.1927,41.3684,122156.0
2017-01-03 11:15:00,54.18,54.23,53.93,54.09,80817.0,41.376,41.4142,41.1851,41.3073,80817.0
2017-01-03 11:20:00,54.08,54.18,54.07,54.08,38303.0,41.2997,41.376,41.292,41.2997,38303.0
2017-01-03 11:25:00,54.07,54.07,53.85,53.86,73568.0,41.292,41.292,41.124,41.1316,73568.0
2017-01-03 11:30:00,53.87,53.88,53.7,53.7,76259.0,41.1393,41.1469,41.0095,41.0095,76259.0
2017-01-03 11:35:00,53.69,53.72,53.5,53.5,82560.0,41.0018,41.0247,40.8567,40.8567,82560.0
2017-01-03 11:40:00,53.5,53.56,53.4,53.46,119567.0,40.8567,40.9025,40.7804,40.8262,119567.0
2017-01-03 11:45:00,53.45,53.64,53.43,53.62,90857.0,40.8185,40.9636,40.8033,40.9484,90857.0
2017-01-03 11:50:00,53.62,53.62,53.44,53.47,68633.0,40.9484,40.9484,40.8109,40.8338,68633.0
2017-01-03 11:55:00,53.48,53.49,53.4,53.44,83523.0,40.8414,40.8491,40.7804,40.8109,83523.0
2017-01-03 12:00:00,53.43,53.46,53.25,53.33,164354.0,40.8033,40.8262,40.6658,40.7269,164354.0
2017-01-03 12:05:00,53.32,53.32,53.08,53.1,122362.0,40.7193,40.7193,40.536,40.5512,122362.0
2017-01-03 12:10:00,53.11,53.11,52.98,53.06,98600.0,40.5589,40.5589,40.4596,40.5207,98600.0
2017-01-03 12:15:00,53.06,53.18,53.03,53.08,95943.0,40.5207,40.6123,40.4978,40.536,95943.0
2017-01-03 12:20:00,53.1,53.1,53.0,53.04,63723.0,40.5512,40.5512,40.4749,40.5054,63723.0
2017-01-03 12:25:00,53.03,53.04,52.85,52.87,110676.0,40.4978,40.5054,40.3603,40.3756,110676.0
2017-01-03 12:30:00,52.87,52.98,52.84,52.86,74098.0,40.3756,40.4596,40.3527,40.368,74098.0
2017-01-03 12:35:00,52.86,52.89,52.7,52.71,118230.0,40.368,40.3909,40.2458,40.2534,118230.0
2017-01-03 12:40:00,52.7,52.7,52.46,52.46,182895.0,40.2458,40.2458,40.0625,40.0625,182895.0
2017-01-03 12:45:00,52.45,52.84,52.44,52.75,117997.0,40.0549,40.3527,40.0472,40.284,117997.0
2017-01-03 12:50:00,52.75,52.76,52.6,52.64,61754.0,40.284,40.2916,40.1694,40.2,61754.0
2017-01-03 12:55:00,52.64,53.03,52.63,53.03,109422.0,40.2,40.4978,40.1923,40.4978,109422.0
2017-01-03 13:00:00,53.03,53.11,52.99,53.07,140001.0,40.4978,40.5589,40.4672,40.5283,140001.0
2017-01-03 13:05:00,53.08,53.18,52.94,52.97,133409.0,40.536,40.6123,40.4291,40.452,133409.0
2017-01-03 13:10:00,52.97,53.2,52.95,53.06,99950.0,40.452,40.6276,40.4367,40.5207,99950.0
2017-01-03 13:15:00,53.06,53.22,53.02,53.22,67435.0,40.5207,40.6429,40.4902,40.6429,67435.0
2017-01-03 13:20:00,53.23,53.35,53.15,53.25,57397.0,40.6505,40.7422,40.5894,40.6658,57397.0
2017-01-03 13:25:00,53.24,53.41,53.23,53.33,118218.0,40.6582,40.788,40.6505,40.7269,118218.0
2017-01-03 13:30:00,53.33,53.33,53.25,53.3,78563.0,40.7269,40.7269,40.6658,40.704,78563.0
2017-01-03 13:35:00,53.29,53.3,53.26,53.27,87784.0,40.6963,40.704,40.6734,40.6811,87784.0
2017-01-03 13:40:00,53.27,53.27,53.09,53.19,107213.0,40.6811,40.6811,40.5436,40.62,107213.0
2017-01-03 13:45:00,53.18,53.2,53.01,53.07,45220.0,40.6123,40.6276,40.4825,40.5283,45220.0
2017-01-03 13:50:00,53.08,53.1,52.99,53.03,54822.0,40.536,40.5512,40.4672,40.4978,54822.0
2017-01-03 13:55:00,53.04,53.09,53.03,53.07,36890.0,40.5054,40.5436,40.4978,40.5283,36890.0
2017-01-03 14:00:00,53.06,53.09,53.05,53.09,43500.0,40.5207,40.5436,40.5131,40.5436,43500.0
2017-01-03 14:05:00,53.09,53.09,52.98,53.0,47261.0,40.5436,40.5436,40.4596,40.4749,47261.0
2017-01-03 14:10:00,53.01,53.07,53.0,53.02,39278.0,40.4825,40.5283,40.4749,40.4902,39278.0
2017-01-03 14:15:00,53.03,53.04,52.83,52.87,51180.0,40.4978,40.5054,40.3451,40.3756,51180.0
2017-01-03 14:20:00,52.89,52.97,52.86,52.96,30744.0,40.3909,40.452,40.368,40.4443,30744.0
2017-01-03 14:25:00,52.96,53.05,52.96,53.0,34072.0,40.4443,40.5131,40.4443,40.4749,34072.0
2017-01-03 14:30:00,53.0,53.03,52.89,52.92,30371.0,40.4749,40.4978,40.3909,40.4138,30371.0
2017-01-03 14:35:00,52.91,53.06,52.91,53.01,66458.0,40.4062,40.5207,40.4062,40.4825,66458.0
2017-01-03 14:40:00,53.01,53.07,53.0,53.06,36473.0,40.4825,40.5283,40.4749,40.5207,36473.0
2017-01-03 14:45:00,53.07,53.22,53.03,53.12,68881.0,40.5283,40.6429,40.4978,40.5665,68881.0
2017-01-03 14:50:00,53.12,53.17,53.09,53.15,33337.0,40.5665,40.6047,40.5436,40.5894,33337.0
2017-01-03 14:55:00,53.16,53.16,53.02,53.05,42333.0,40.5971,40.5971,40.4902,40.5131,42333.0
2017-01-03 15:00:00,53.05,53.08,52.91,52.97,96642.0,40.5131,40.536,40.4062,40.452,96642.0
2017-01-03 15:05:00,52.97,53.06,52.89,52.91,116542.0,40.452,40.5207,40.3909,40.4062,116542.0
2017-01-03 15:10:00,52.91,52.94,52.9,52.92,82270.0,40.4062,40.4291,40.3985,40.4138,82270.0
2017-01-03 15:15:00,52.91,52.99,52.88,52.99,79203.0,40.4062,40.4672,40.3832,40.4672,79203.0
2017-01-03 15:20:00,53.0,53.02,52.94,53.0,117948.0,40.4749,40.4902,40.4291,40.4749,117948.0
2017-01-03 15:25:00,52.99,53.01,52.96,53.0,84443.0,40.4672,40.4825,40.4443,40.4749,84443.0
2017-01-03 15:30:00,53.0,53.02,52.95,52.96,144632.0,40.4749,40.4902,40.4367,40.4443,144632.0
2017-01-03 15:35:00,52.96,53.01,52.86,52.99,138450.0,40.4443,40.4825,40.368,40.4672,138450.0
2017-01-03 15:40:00,53.0,53.01,52.86,52.93,191940.0,40.4749,40.4825,40.368,40.4214,191940.0
2017-01-03 15:45:00,52.93,53.01,52.92,52.95,219009.0,40.4214,40.4825,40.4138,40.4367,219009.0
2017-01-03 15:50:00,52.95,52.96,52.76,52.84,255735.0,40.4367,40.4443,40.2916,40.3527,255735.0
2017-01-03 15:55:00,52.84,52.95,52.84,52.93,313009.0,40.3527,40.4367,40.3527,40.4214,313009.0
2017-01-04 09:30:00,52.95,53.5,52.91,53.14,214035.0,40.4367,40.8567,40.4062,40.5818,214035.0
2017-01-04 09:35:00,53.14,53.25,52.65,52.65,66152.0,40.5818,40.6658,40.2076,40.2076,66152.0
2017-01-04 09:40:00,52.66,52.76,52.39,52.39,211447.0,40.2152,40.2916,40.009,40.009,211447.0
2017-01-04 09:45:00,52.42,52.62,52.33,52.33,117857.0,40.0319,40.1847,39.9632,39.9632,117857.0
2017-01-04 09:50:00,52.35,52.65,52.3,52.57,97457.0,39.9785,40.2076,39.9403,40.1465,97457.0
2017-01-04 09:55:00,52.58,52.6,52.37,52.41,69771.0,40.1541,40.1694,39.9938,40.0243,69771.0
2017-01-04 10:00:00,52.42,52.82,52.4,52.68,130557.0,40.0319,40.3374,40.0167,40.2305,130557.0
2017-01-04 10:05:00,52.68,52.76,52.53,52.53,44751.0,40.2305,40.2916,40.116,40.116,44751.0
2017-01-04 10:10:00,52.53,52.54,52.17,52.19,58507.0,40.116,40.1236,39.841,39.8563,58507.0
2017-01-04 10:15:00,52.19,52.39,52.19,52.23,55506.0,39.8563,40.009,39.8563,39.8868,55506.0
2017-01-04 10:20:00,52.24,52.24,51.82,51.86,103595.0,39.8945,39.8945,39.5737,39.6043,103595.0
2017-01-04 10:25:00,51.86,51.98,51.64,51.86,177515.0,39.6043,39.6959,39.4363,39.6043,177515.0
2017-01-04 10:30:00,51.87,52.05,51.84,52.04,177777.0,39.6119,39.7494,39.589,39.7418,177777.0
2017-01-04 10:35:00,52.04,52.19,52.0,52.19,55982.0,39.7418,39.8563,39.7112,39.8563,55982.0
2017-01-04 10:40:00,52.18,52.19,52.01,52.12,136534.0,39.8487,39.8563,39.7188,39.8028,136534.0
2017-01-04 10:45:00,52.15,52.18,52.02,52.13,64299.0,39.8258,39.8487,39.7265,39.8105,64299.0
2017-01-04 10:50:00,52.11,52.17,52.05,52.12,74350.0,39.7952,39.841,39.7494,39.8028,74350.0
2017-01-04 10:55:00,52.13,52.21,51.93,51.95,88564.0,39.8105,39.8716,39.6577,39.673,88564.0
2017-01-04 11:00:00,51.93,52.03,51.93,51.94,107865.0,39.6577,39.7341,39.6577,39.6654,107865.0
2017-01-04 11:05:00,51.95,51.98,51.83,51.85,122524.0,39.673,39.6959,39.5814,39.5967,122524.0
2017-01-04 11:10:00,51.85,51.97,51.82,51.83,81580.0,39.5967,39.6883,39.5737,39.5814,81580.0
2017-01-04 11:15:00,51.84,51.9,51.66,51.66,92941.0,39.589,39.6348,39.4516,39.4516,92941.0
2017-01-04 11:20:00,51.66,51.68,51.46,51.48,110536.0,39.4516,39.4668,39.2988,39.3141,110536.0
2017-01-04 11:25:00,51.48,51.66,51.42,51.54,69941.0,39.3141,39.4516,39.2683,39.3599,69941.0
2017-01-04 11:30:00,51.55,51.76,51.54,51.71,137256.0,39.3675,39.5279,39.3599,39.4897,137256.0
2017-01-04 11:35:00,51.71,51.71,51.57,51.57,80534.0,39.4897,39.4897,39.3828,39.3828,80534.0
2017-01-04 11:40:00,51.57,51.61,51.47,51.47,52852.0,39.3828,39.4134,39.3065,39.3065,52852.0
2017-01-04 11:45:00,51.46,51.48,51.29,51.29,184765.0,39.2988,39.3141,39.169,39.169,184765.0
2017-01-04 11:50:00,51.28,51.31,51.03,51.1,193227.0,39.1614,39.1843,38.9704,39.0239,193227.0
2017-01-04 11:55:00,51.11,51.4,51.11,51.4,205777.0,39.0315,39.253,39.0315,39.253,205777.0
2017-01-04 12:00:00,51.4,51.4,51.23,51.39,89788.0,39.253,39.253,39.1232,39.2454,89788.0
2017-01-04 12:05:00,51.39,51.42,51.26,51.28,267565.0,39.2454,39.2683,39.1461,39.1614,267565.0
2017-01-04 12:10:00,51.28,51.63,51.27,51.63,282190.0,39.1614,39.4286,39.1537,39.4286,282190.0
2017-01-04 12:15:00,51.65,51.74,51.57,51.6,275592.0,39.4439,39.5126,39.3828,39.4057,275592.0
2017-01-04 12:20:00,51.59,51.63,51.32,51.38,125300.0,39.3981,39.4286,39.1919,39.2377,125300.0
2017-01-04 12:25:00,51.39,51.4,51.24,51.34,64449.0,39.2454,39.253,39.1308,39.2072,64449.0
2017-01-04 12:30:00,51.34,51.47,51.33,51.45,87017.0,39.2072,39.3065,39.1995,39.2912,87017.0
2017-01-04 12:35:00,51.44,51.56,51.43,51.56,78206.0,39.2835,39.3752,39.2759,39.3752,78206.0
2017-01-04 12:40:00,51.56,51.58,51.48,51.55,97932.0,39.3752,39.3905,39.3141,39.3675,97932.0
2017-01-04 12:45:00,51.55,51.62,51.51,51.6,77811.0,39.3675,39.421,39.337,39.4057,77811.0
2017-01-04 12:50:00,51.61,51.64,51.56,51.61,58105.0,39.4134,39.4363,39.3752,39.4134,58105.0
2017-01-04 12:55:00,51.6,51.62,51.53,51.54,147067.0,39.4057,39.421,39.3523,39.3599,147067.0
2017-01-04 13:00:00,51.54,51.57,51.49,51.53,57088.0,39.3599,39.3828,39.3217,39.3523,57088.0
2017-01-04 13:05:00,51.54,51.6,51.49,51.5,114882.0,39.3599,39.4057,39.3217,39.3294,114882.0
2017-01-04 13:10:00,51.5,51.5,51.39,51.41,61050.0,39.3294,39.3294,39.2454,39.2606,61050.0
2017-01-04 13:15:00,51.4,51.45,51.34,51.42,55319.0,39.253,39.2912,39.2072,39.2683,55319.0
2017-01-04 13:20:00,51.43,51.43,51.3,51.35,56525.0,39.2759,39.2759,39.1766,39.2148,56525.0
2017-01-04 13:25:00,51.34,51.34,51.17,51.22,54580.0,39.2072,39.2072,39.0774,39.1155,54580.0
2017-01-04 13:30:00,51.22,51.4,51.21,51.4,177236.0,39.1155,39.253,39.1079,39.253,177236.0
2017-01-04 13:35:00,51.4,51.52,51.39,51.52,94275.0,39.253,39.3446,39.2454,39.3446,94275.0
2017-01-04 13:40:00,51.51,51.65,51.5,51.65,52313.0,39.337,39.4439,39.3294,39.4439,52313.0
2017-01-04 13:45:00,51.64,51.65,51.48,51.51,113163.0,39.4363,39.4439,39.3141,39.337,113163.0
2017-01-04 13:50:00,51.51,51.52,51.44,51.52,55989.0,39.337,39.3446,39.2835,39.3446,55989.0
2017-01-04 13:55:00,51.5,51.68,51.45,51.65,86322.0,39.3294,39.4668,39.2912,39.4439,86322.0
2017-01-04 14:00:00,51.67,51.67,51.44,51.44,70647.0,39.4592,39.4592,39.2835,39.2835,70647.0
2017-01-04 14:05:00,51.41,51.48,51.39,51.46,91789.0,39.2606,39.3141,39.2454,39.2988,91789.0
2017-01-04 14:10:00,51.47,51.53,51.4,51.49,73893.0,39.3065,39.3523,39.253,39.3217,73893.0
2017-01-04 14:15:00,51.5,51.63,51.49,51.51,56520.0,39.3294,39.4286,39.3217,39.337,56520.0
2017-01-04 14:20:00,51.52,51.56,51.48,51.52,55313.0,39.3446,39.3752,39.3141,39.3446,55313.0
2017-01-04 14:25:00,51.51,51.63,51.51,51.59,46010.0,39.337,39.4286,39.337,39.3981,46010.0
2017-01-04 14:30:00,51.59,51.65,51.57,51.65,47215.0,39.3981,39.4439,39.3828,39.4439,47215.0
2017-01-04 14:35:00,51.64,51.85,51.61,51.82,181268.0,39.4363,39.5967,39.4134,39.5737,181268.0
2017-01-04 14:40:00,51.83,51.98,51.83,51.96,217408.0,39.5814,39.6959,39.5814,39.6807,217408.0
2017-01-04 14:45:00,51.97,52.04,51.85,51.9,158926.0,39.6883,39.7418,39.5967,39.6348,158926.0
2017-01-04 14:50:00,51.9,51.9,51.75,51.79,109460.0,39.6348,39.6348,39.5203,39.5508,109460.0
2017-01-04 14:55:00,51.79,51.88,51.78,51.87,58273.0,39.5508,39.6196,39.5432,39.6119,58273.0
2017-01-04 15:00:00,51.86,51.88,51.8,51.81,52425.0,39.6043,39.6196,39.5585,39.5661,52425.0
2017-01-04 15:05:00,51.81,51.85,51.78,51.83,73335.0,39.5661,39.5967,39.5432,39.5814,73335.0
2017-01-04 15:10:00,51.83,51.93,51.81,51.89,101181.0,39.5814,39.6577,39.5661,39.6272,101181.0
2017-01-04 15:15:00,51.89,52.03,51.86,52.0,245580.0,39.6272,39.7341,39.6043,39.7112,245580.0
2017-01-04 15:20:00,52.01,52.1,51.97,52.05,103614.0,39.7188,39.7876,39.6883,39.7494,103614.0
2017-01-04 15:25:00,52.05,52.05,51.97,51.98,211345.0,39.7494,39.7494,39.6883,39.6959,211345.0
2017-01-04 15:30:00,51.98,52.0,51.74,51.75,133539.0,39.6959,39.7112,39.5126,39.5203,133539.0
2017-01-04 15:35:00,51.75,51.81,51.71,51.74,112026.0,39.5203,39.5661,39.4897,39.5126,112026.0
2017-01-04 15:40:00,51.74,51.77,51.68,51.7,102117.0,39.5126,39.5356,39.4668,39.4821,102117.0
2017-01-04 15:45:00,51.71,51.73,51.4,51.44,225127.0,39.4897,39.505,39.253,39.2835,225127.0
2017-01-04 15:50:00,51.44,51.48,51.26,51.28,360911.0,39.2835,39.3141,39.1461,39.1614,360911.0
2017-01-04 15:55:00,51.28,51.42,51.16,51.25,769364.0,39.1614,39.2683,39.0697,39.1384,769364.0
2017-01-05 09:30:00,51.5,51.79,51.16,51.51,173006.0,39.3294,39.5508,39.0697,39.337,173006.0
2017-01-05 09:35:00,51.52,51.6,51.28,51.28,78427.0,39.3446,39.4057,39.1614,39.1614,78427.0
2017-01-05 09:40:00,51.3,51.33,51.17,51.27,95703.0,39.1766,39.1995,39.0774,39.1537,95703.0
2017-01-05 09:45:00,51.28,51.42,51.13,51.13,231335.0,39.1614,39.2683,39.0468,39.0468,231335.0
2017-01-05 09:50:00,51.13,51.48,51.08,51.3,105079.0,39.0468,39.3141,39.0086,39.1766,105079.0
2017-01-05 09:55:00,51.3,51.42,51.26,51.4,104867.0,39.1766,39.2683,39.1461,39.253,104867.0
2017-01-05 10:00:00,51.38,51.42,51.19,51.29,69488.0,39.2377,39.2683,39.0926,39.169,69488.0
2017-01-05 10:05:00,51.29,51.4,51.25,51.36,110758.0,39.169,39.253,39.1384,39.2225,110758.0
2017-01-05 10:10:00,51.35,51.4,51.26,51.28,125024.0,39.2148,39.253,39.1461,39.1614,125024.0
2017-01-05 10:15:00,51.29,51.35,51.15,51.2,154355.0,39.169,39.2148,39.0621,39.1003,154355.0
2017-01-05 10:20:00,51.19,51.22,50.97,51.01,109256.0,39.0926,39.1155,38.9246,38.9552,109256.0
2017-01-05 10:25:00,51.0,51.11,50.81,50.83,84165.0,38.9475,39.0315,38.8024,38.8177,84165.0
2017-01-05 10:30:00,50.84,50.88,50.63,50.73,87697.0,38.8253,38.8559,38.665,38.7413,87697.0
2017-01-05 10:35:00,50.74,51.07,50.73,50.97,79034.0,38.749,39.001,38.7413,38.9246,79034.0
2017-01-05 10:40:00,50.96,51.07,50.83,51.04,89824.0,38.917,39.001,38.8177,38.9781,89824.0
2017-01-05 10:45:00,51.03,51.05,50.83,51.01,139245.0,38.9704,38.9857,38.8177,38.9552,139245.0
2017-01-05 10:50:00,51.02,51.03,50.78,50.85,27170.0,38.9628,38.9704,38.7795,38.833,27170.0
2017-01-05 10:55:00,50.84,50.87,50.74,50.78,51152.0,38.8253,38.8482,38.749,38.7795,51152.0
2017-01-05 11:00:00,50.77,50.79,50.36,50.79,200992.0,38.7719,38.7872,38.4588,38.7872,200992.0
2017-01-05 11:05:00,50.79,50.8,50.51,50.6,133876.0,38.7872,38.7948,38.5733,38.6421,133876.0
2017-01-05 11:10:00,50.61,50.86,50.57,50.68,102861.0,38.6497,38.8406,38.6191,38.7032,102861.0
2017-01-05 11:15:00,50.67,50.67,50.5,50.51,103607.0,38.6955,38.6955,38.5657,38.5733,103607.0
2017-01-05 11:20:00,50.51,50.57,50.4,50.46,73484.0,38.5733,38.6191,38.4893,38.5351,73484.0
2017-01-05 11:25:00,50.46,50.55,50.4,50.4,64735.0,38.5351,38.6039,38.4893,38.4893,64735.0
2017-01-05 11:30:00,50.4,50.42,50.25,50.26,66405.0,38.4893,38.5046,38.3748,38.3824,66405.0
2017-01-05 11:35:00,50.25,50.36,50.2,50.23,72814.0,38.3748,38.4588,38.3366,38.3595,72814.0
2017-01-05 11:40:00,50.23,50.38,50.06,50.37,229782.0,38.3595,38.474,38.2297,38.4664,229782.0
2017-01-05 11:45:00,50.36,50.42,50.31,50.4,97570.0,38.4588,38.5046,38.4206,38.4893,97570.0
2017-01-05 11:50:00,50.38,50.54,50.29,50.37,158422.0,38.474,38.5962,38.4053,38.4664,158422.0
2017-01-05 11:55:00,50.37,50.58,50.27,50.29,212451.0,38.4664,38.6268,38.39,38.4053,212451.0
2017-01-05 12:00:00,50.29,50.34,50.27,50.31,56140.0,38.4053,38.4435,38.39,38.4206,56140.0
2017-01-05 12:05:00,50.31,50.33,50.1,50.21,89548.0,38.4206,38.4359,38.2602,38.3442,89548.0
2017-01-05 12:10:00,50.21,50.23,50.03,50.08,67787.0,38.3442,38.3595,38.2068,38.2449,67787.0
2017-01-05 12:15:00,50.1,50.35,50.09,50.35,57781.0,38.2602,38.4511,38.2526,38.4511,57781.0
2017-01-05 12:20:00,50.35,50.36,50.14,50.26,100654.0,38.4511,38.4588,38.2908,38.3824,100654.0
2017-01-05 12:25:00,50.26,50.3,50.22,50.26,48727.0,38.3824,38.413,38.3519,38.3824,48727.0
2017-01-05 12:30:00,50.26,50.34,50.25,50.34,79475.0,38.3824,38.4435,38.3748,38.4435,79475.0
2017-01-05 12:35:00,50.34,50.44,50.28,50.34,53855.0,38.4435,38.5199,38.3977,38.4435,53855.0
2017-01-05 12:40:00,50.34,50.34,50.23,50.25,50022.0,38.4435,38.4435,38.3595,38.3748,50022.0
2017-01-05 12:45:00,50.26,50.28,50.22,50.25,37861.0,38.3824,38.3977,38.3519,38.3748,37861.0
2017-01-05 12:50:00,50.25,50.33,50.22,50.33,56644.0,38.3748,38.4359,38.3519,38.4359,56644.0
2017-01-05 12:55:00,50.33,50.49,50.33,50.46,51142.0,38.4359,38.5581,38.4359,38.5351,51142.0
2017-01-05 13:00:00,50.46,50.48,50.39,50.47,47173.0,38.5351,38.5504,38.4817,38.5428,47173.0
2017-01-05 13:05:00,50.48,50.54,50.42,50.47,52416.0,38.5504,38.5962,38.5046,38.5428,52416.0
2017-01-05 13:10:00,50.48,50.49,50.43,50.46,33626.0,38.5504,38.5581,38.5122,38.5351,33626.0
2017-01-05 13:15:00,50.46,50.51,50.38,50.4,75224.0,38.5351,38.5733,38.474,38.4893,75224.0
2017-01-05 13:20:00,50.4,50.61,50.39,50.55,65494.0,38.4893,38.6497,38.4817,38.6039,65494.0
2017-01-05 13:25:00,50.54,50.62,50.53,50.6,65297.0,38.5962,38.6573,38.5886,38.6421,65297.0
2017-01-05 13:30:00,50.6,50.65,50.59,50.63,41282.0,38.6421,38.6802,38.6344,38.665,41282.0
2017-01-05 13:35:00,50.63,50.8,50.62,50.8,87506.0,38.665,38.7948,38.6573,38.7948,87506.0
2017-01-05 13:40:00,50.8,51.0,50.79,50.9,159375.0,38.7948,38.9475,38.7872,38.8712,159375.0
2017-01-05 13:45:00,50.89,50.89,50.65,50.65,53796.0,38.8635,38.8635,38.6802,38.6802,53796.0
2017-01-05 13:50:00,50.65,50.76,50.63,50.75,53165.0,38.6802,38.7642,38.665,38.7566,53165.0
2017-01-05 13:55:00,50.76,50.8,50.73,50.73,25037.0,38.7642,38.7948,38.7413,38.7413,25037.0
2017-01-05 14:00:00,50.73,50.8,50.71,50.77,31861.0,38.7413,38.7948,38.7261,38.7719,31861.0
2017-01-05 14:05:00,50.77,50.79,50.73,50.77,40472.0,38.7719,38.7872,38.7413,38.7719,40472.0
2017-01-05 14:10:00,50.77,50.82,50.73,50.74,26421.0,38.7719,38.8101,38.7413,38.749,26421.0
2017-01-05 14:15:00,50.73,50.75,50.68,50.69,30720.0,38.7413,38.7566,38.7032,38.7108,30720.0
2017-01-05 14:20:00,50.69,50.78,50.69,50.77,33975.0,38.7108,38.7795,38.7108,38.7719,33975.0
2017-01-05 14:25:00,50.77,50.78,50.68,50.73,31963.0,38.7719,38.7795,38.7032,38.7413,31963.0
2017-01-05 14:30:00,50.73,50.75,50.7,50.74,22904.0,38.7413,38.7566,38.7184,38.749,22904.0
2017-01-05 14:35:00,50.75,50.75,50.7,50.75,26932.0,38.7566,38.7566,38.7184,38.7566,26932.0
2017-01-05 14:40:00,50.75,50.79,50.73,50.75,24253.0,38.7566,38.7872,38.7413,38.7566,24253.0
2017-01-05 14:45:00,50.74,50.91,50.74,50.85,41775.0,38.749,38.8788,38.749,38.833,41775.0
2017-01-05 14:50:00,50.86,50.97,50.81,50.97,53138.0,38.8406,38.9246,38.8024,38.9246,53138.0
2017-01-05 14:55:00,50.97,51.0,50.91,50.92,73438.0,38.9246,38.9475,38.8788,38.8864,73438.0
2017-01-05 15:00:00,50.92,50.99,50.91,50.99,43268.0,38.8864,38.9399,38.8788,38.9399,43268.0
2017-01-05 15:05:00,50.98,51.02,50.95,50.99,35479.0,38.9323,38.9628,38.9093,38.9399,35479.0
2017-01-05 15:10:00,50.98,51.1,50.98,51.06,49609.0,38.9323,39.0239,38.9323,38.9933,49609.0
2017-01-05 15:15:00,51.06,51.2,51.05,51.19,86201.0,38.9933,39.1003,38.9857,39.0926,86201.0
2017-01-05 15:20:00,51.2,51.25,51.19,51.24,67793.0,39.1003,39.1384,39.0926,39.1308,67793.0
2017-01-05 15:25:00,51.24,51.25,51.18,51.21,69904.0,39.1308,39.1384,39.085,39.1079,69904.0
2017-01-05 15:30:00,51.21,51.22,51.11,51.11,91586.0,39.1079,39.1155,39.0315,39.0315,91586.0
2017-01-05 15:35:00,51.11,51.16,51.09,51.13,69154.0,39.0315,39.0697,39.0163,39.0468,69154.0
2017-01-05 15:40:00,51.14,51.17,51.12,51.13,68748.0,39.0544,39.0774,39.0392,39.0468,68748.0
2017-01-05 15:45:00,51.13,51.14,51.05,51.05,91312.0,39.0468,39.0544,38.9857,38.9857,91312.0
2017-01-05 15:50:00,51.06,51.15,51.05,51.15,110913.0,38.9933,39.0621,38.9857,39.0621,110913.0
2017-01-05 15:55:00,51.15,51.18,51.05,51.05,350328.0,39.0621,39.085,38.9857,38.9857,350328.0
2017-01-06 09:30:00,51.11,51.25,50.68,50.68,72205.0,39.0315,39.1384,38.7032,38.7032,72205.0
2017-01-06 09:35:00,50.73,50.74,50.55,50.73,52519.0,38.7413,38.749,38.6039,38.7413,52519.0
2017-01-06 09:40:00,50.78,51.1,50.76,51.07,50370.0,38.7795,39.0239,38.7642,39.001,50370.0
2017-01-06 09:45:00,51.02,51.08,50.7,50.73,95178.0,38.9628,39.0086,38.7184,38.7413,95178.0
2017-01-06 09:50:00,50.72,50.8,50.68,50.74,52664.0,38.7337,38.7948,38.7032,38.749,52664.0
2017-01-06 09:55:00,50.74,50.87,50.68,50.73,64185.0,38.749,38.8482,38.7032,38.7413,64185.0
2017-01-06 10:00:00,50.71,50.74,50.51,50.61,58980.0,38.7261,38.749,38.5733,38.6497,58980.0
2017-01-06 10:05:00,50.63,50.79,50.63,50.68,162283.0,38.665,38.7872,38.665,38.7032,162283.0
2017-01-06 10:10:00,50.69,50.71,50.55,50.6,40632.0,38.7108,38.7261,38.6039,38.6421,40632.0
2017-01-06 10:15:00,50.6,50.69,50.55,50.65,121467.0,38.6421,38.7108,38.6039,38.6802,121467.0
2017-01-06 10:20:00,50.66,50.71,50.43,50.44,86893.0,38.6879,38.7261,38.5122,38.5199,86893.0
2017-01-06 10:25:00,50.43,50.59,50.43,50.51,81165.0,38.5122,38.6344,38.5122,38.5733,81165.0
2017-01-06 10:30:00,50.53,50.63,50.47,50.53,106204.0,38.5886,38.665,38.5428,38.5886,106204.0
2017-01-06 10:35:00,50.54,50.57,50.49,50.56,30792.0,38.5962,38.6191,38.5581,38.6115,30792.0
2017-01-06 10:40:00,50.56,50.63,50.52,50.62,52144.0,38.6115,38.665,38.581,38.6573,52144.0
2017-01-06 10:45:00,50.63,50.63,50.54,50.59,20921.0,38.665,38.665,38.5962,38.6344,20921.0
2017-01-06 10:50:00,50.61,50.66,50.55,50.66,24869.0,38.6497,38.6879,38.6039,38.6879,24869.0
2017-01-06 10:55:00,50.65,50.66,50.52,50.54,30433.0,38.6802,38.6879,38.581,38.5962,30433.0
2017-01-06 11:00:00,50.55,50.65,50.54,50.59,53839.0,38.6039,38.6802,38.5962,38.6344,53839.0
2017-01-06 11:05:00,50.61,50.64,50.5,50.55,46764.0,38.6497,38.6726,38.5657,38.6039,46764.0
2017-01-06 11:10:00,50.56,50.69,50.54,50.68,71177.0,38.6115,38.7108,38.5962,38.7032,71177.0
2017-01-06 11:15:00,50.68,50.68,50.57,50.57,82642.0,38.7032,38.7032,38.6191,38.6191,82642.0
2017-01-06 11:20:00,50.56,50.6,50.53,50.58,16726.0,38.6115,38.6421,38.5886,38.6268,16726.0
2017-01-06 11:25:00,50.59,50.66,50.53,50.62,24029.0,38.6344,38.6879,38.5886,38.6573,24029.0
2017-01-06 11:30:00,50.64,50.67,50.61,50.65,22583.0,38.6726,38.6955,38.6497,38.6802,22583.0
2017-01-06 11:35:00,50.65,50.69,50.63,50.68,36915.0,38.6802,38.7108,38.665,38.7032,36915.0
2017-01-06 11:40:00,50.69,50.74,50.68,50.69,35143.0,38.7108,38.749,38.7032,38.7108,35143.0
2017-01-06 11:45:00,50.69,50.72,50.64,50.69,33185.0,38.7108,38.7337,38.6726,38.7108,33185.0
2017-01-06 11:50:00,50.69,50.7,50.6,50.63,25369.0,38.7108,38.7184,38.6421,38.665,25369.0
2017-01-06 11:55:00,50.63,50.67,50.56,50.58,22172.0,38.665,38.6955,38.6115,38.6268,22172.0
2017-01-06 12:00:00,50.58,50.61,50.55,50.57,58993.0,38.6268,38.6497,38.6039,38.6191,58993.0
2017-01-06 12:05:00,50.56,50.62,50.54,50.62,21828.0,38.6115,38.6573,38.5962,38.6573,21828.0
2017-01-06 12:10:00,50.62,50.65,50.57,50.65,20186.0,38.6573,38.6802,38.6191,38.6802,20186.0
2017-01-06 12:15:00,50.65,50.7,50.61,50.63,25037.0,38.6802,38.7184,38.6497,38.665,25037.0
2017-01-06 12:20:00,50.61,50.67,50.6,50.63,35801.0,38.6497,38.6955,38.6421,38.665,35801.0
2017-01-06 12:25:00,50.62,50.64,50.57,50.59,22356.0,38.6573,38.6726,38.6191,38.6344,22356.0
2017-01-06 12:30:00,50.6,50.66,50.59,50.62,25376.0,38.6421,38.6879,38.6344,38.6573,25376.0
2017-01-06 12:35:00,50.62,50.64,50.57,50.6,15032.0,38.6573,38.6726,38.6191,38.6421,15032.0
2017-01-06 12:40:00,50.6,50.63,50.57,50.58,24067.0,38.6421,38.665,38.6191,38.6268,24067.0
2017-01-06 12:45:00,50.57,50.59,50.53,50.55,47708.0,38.6191,38.6344,38.5886,38.6039,47708.0
2017-01-06 12:50:00,50.55,50.65,50.55,50.64,53324.0,38.6039,38.6802,38.6039,38.6726,53324.0
2017-01-06 12:55:00,50.64,50.64,50.56,50.58,22936.0,38.6726,38.6726,38.6115,38.6268,22936.0
2017-01-06 13:00:00,50.56,50.61,50.53,50.57,13827.0,38.6115,38.6497,38.5886,38.6191,13827.0
2017-01-06 13:05:00,50.58,50.61,50.55,50.58,43078.0,38.6268,38.6497,38.6039,38.6268,43078.0
2017-01-06 13:10:00,50.57,50.57,50.51,50.57,28319.0,38.6191,38.6191,38.5733,38.6191,28319.0
2017-01-06 13:15:00,50.57,50.57,50.52,50.52,25797.0,38.6191,38.6191,38.581,38.581,25797.0
2017-01-06 13:20:00,50.51,50.55,50.51,50.55,16358.0,38.5733,38.6039,38.5733,38.6039,16358.0
2017-01-06 13:25:00,50.55,50.56,50.46,50.47,28132.0,38.6039,38.6115,38.5351,38.5428,28132.0
2017-01-06 13:30:00,50.47,50.47,50.4,50.41,29194.0,38.5428,38.5428,38.4893,38.497,29194.0
2017-01-06 13:35:00,50.41,50.42,50.35,50.37,27166.0,38.497,38.5046,38.4511,38.4664,27166.0
2017-01-06 13:40:00,50.37,50.5,50.37,50.48,65683.0,38.4664,38.5657,38.4664,38.5504,65683.0
2017-01-06 13:45:00,50.48,50.49,50.41,50.44,21771.0,38.5504,38.5581,38.497,38.5199,21771.0
2017-01-06 13:50:00,50.45,50.52,50.45,50.52,23852.0,38.5275,38.581,38.5275,38.581,23852.0
2017-01-06 13:55:00,50.52,50.6,50.5,50.59,24538.0,38.581,38.6421,38.5657,38.6344,24538.0
2017-01-06 14:00:00,50.58,50.64,50.57,50.58,24866.0,38.6268,38.6726,38.6191,38.6268,24866.0
2017-01-06 14:05:00,50.58,50.73,50.56,50.68,24224.0,38.6268,38.7413,38.6115,38.7032,24224.0
2017-01-06 14:10:00,50.68,50.77,50.67,50.74,63814.0,38.7032,38.7719,38.6955,38.749,63814.0
2017-01-06 14:15:00,50.74,50.76,50.68,50.75,46743.0,38.749,38.7642,38.7032,38.7566,46743.0
2017-01-06 14:20:00,50.75,50.75,50.66,50.66,22640.0,38.7566,38.7566,38.6879,38.6879,22640.0
2017-01-06 14:25:00,50.67,50.68,50.52,50.54,47656.0,38.6955,38.7032,38.581,38.5962,47656.0
2017-01-06 14:30:00,50.53,50.53,50.47,50.48,27560.0,38.5886,38.5886,38.5428,38.5504,27560.0
2017-01-06 14:35:00,50.48,50.49,50.41,50.41,28809.0,38.5504,38.5581,38.497,38.497,28809.0
2017-01-06 14:40:00,50.41,50.41,50.35,50.39,20663.0,38.497,38.497,38.4511,38.4817,20663.0
2017-01-06 14:45:00,50.39,50.4,50.35,50.38,26536.0,38.4817,38.4893,38.4511,38.474,26536.0
2017-01-06 14:50:00,50.37,50.39,50.36,50.38,14949.0,38.4664,38.4817,38.4588,38.474,14949.0
2017-01-06 14:55:00,50.38,50.38,50.31,50.33,28997.0,38.474,38.474,38.4206,38.4359,28997.0
2017-01-06 15:00:00,50.33,50.39,50.32,50.35,32482.0,38.4359,38.4817,38.4282,38.4511,32482.0
2017-01-06 15:05:00,50.35,50.4,50.32,50.38,33209.0,38.4511,38.4893,38.4282,38.474,33209.0
2017-01-06 15:10:00,50.38,50.44,50.38,50.4,24312.0,38.474,38.5199,38.474,38.4893,24312.0
2017-01-06 15:15:00,50.41,50.41,50.3,50.3,37697.0,38.497,38.497,38.413,38.413,37697.0
2017-01-06 15:20:00,50.3,50.37,50.29,50.36,48983.0,38.413,38.4664,38.4053,38.4588,48983.0
2017-01-06 15:25:00,50.36,50.6,50.33,50.48,282117.0,38.4588,38.6421,38.4359,38.5504,282117.0
2017-01-06 15:30:00,50.47,50.53,50.43,50.53,143780.0,38.5428,38.5886,38.5122,38.5886,143780.0
2017-01-06 15:35:00,50.53,50.58,50.49,50.53,131827.0,38.5886,38.6268,38.5581,38.5886,131827.0
2017-01-06 15:40:00,50.52,50.61,50.52,50.57,78995.0,38.581,38.6497,38.581,38.6191,78995.0
2017-01-06 15:45:00,50.57,50.6,50.44,50.45,117197.0,38.6191,38.6421,38.5199,38.5275,117197.0
2017-01-06 15:50:00,50.45,50.48,50.41,50.46,104295.0,38.5275,38.5504,38.497,38.5351,104295.0
2017-01-06 15:55:00,50.46,50.46,50.32,50.38,281377.0,38.5351,38.5351,38.4282,38.474,281377.0
2017-01-09 09:30:00,50.05,50.05,49.43,50.0,215829.0,38.222,38.222,37.7486,38.1838,215829.0
2017-01-09 09:35:00,50.01,50.22,49.91,50.06,191063.0,38.1915,38.3519,38.1151,38.2297,191063.0
2017-01-09 09:40:00,50.06,50.17,49.93,49.98,168310.0,38.2297,38.3137,38.1304,38.1686,168310.0
2017-01-09 09:45:00,49.96,49.97,49.7,49.87,139603.0,38.1533,38.1609,37.9547,38.0846,139603.0
2017-01-09 09:50:00,49.84,49.89,49.61,49.67,212618.0,38.0617,38.0998,37.886,37.9318,212618.0
2017-01-09 09:55:00,49.68,49.76,49.45,49.47,239901.0,37.9395,38.0006,37.7638,37.7791,239901.0
2017-01-09 10:00:00,49.48,49.91,49.48,49.69,249176.0,37.7867,38.1151,37.7867,37.9471,249176.0
2017-01-09 10:05:00,49.68,49.79,49.58,49.63,135458.0,37.9395,38.0235,37.8631,37.9013,135458.0
2017-01-09 10:10:00,49.64,49.64,49.41,49.45,107928.0,37.9089,37.9089,37.7333,37.7638,107928.0
2017-01-09 10:15:00,49.45,49.53,49.36,49.42,66261.0,37.7638,37.8249,37.6951,37.7409,66261.0
2017-01-09 10:20:00,49.43,49.6,49.42,49.59,99790.0,37.7486,37.8784,37.7409,37.8707,99790.0
2017-01-09 10:25:00,49.58,49.69,49.5,49.58,121812.0,37.8631,37.9471,37.802,37.8631,121812.0
2017-01-09 10:30:00,49.57,49.69,49.5,49.68,60615.0,37.8555,37.9471,37.802,37.9395,60615.0
2017-01-09 10:35:00,49.65,49.78,49.6,49.74,95160.0,37.9166,38.0158,37.8784,37.9853,95160.0
2017-01-09 10:40:00,49.73,49.96,49.73,49.86,170684.0,37.9777,38.1533,37.9777,38.0769,170684.0
2017-01-09 10:45:00,49.86,49.94,49.72,49.73,159029.0,38.0769,38.138,37.97,37.9777,159029.0
2017-01-09 10:50:00,49.74,49.78,49.7,49.73,62228.0,37.9853,38.0158,37.9547,37.9777,62228.0
2017-01-09 10:55:00,49.73,49.8,49.71,49.75,67804.0,37.9777,38.0311,37.9624,37.9929,67804.0
2017-01-09 11:00:00,49.75,49.75,49.5,49.5,65941.0,37.9929,37.9929,37.802,37.802,65941.0
2017-01-09 11:05:00,49.52,49.64,49.49,49.62,60571.0,37.8173,37.9089,37.7944,37.8937,60571.0
2017-01-09 11:10:00,49.62,49.64,49.53,49.59,100083.0,37.8937,37.9089,37.8249,37.8707,100083.0
2017-01-09 11:15:00,49.59,49.66,49.57,49.66,54082.0,37.8707,37.9242,37.8555,37.9242,54082.0
2017-01-09 11:20:00,49.66,49.86,49.66,49.8,138091.0,37.9242,38.0769,37.9242,38.0311,138091.0
2017-01-09 11:25:00,49.77,49.8,49.69,49.76,52437.0,38.0082,38.0311,37.9471,38.0006,52437.0
2017-01-09 11:30:00,49.76,49.76,49.65,49.69,41643.0,38.0006,38.0006,37.9166,37.9471,41643.0
2017-01-09 11:35:00,49.69,49.78,49.68,49.7,99348.0,37.9471,38.0158,37.9395,37.9547,99348.0
2017-01-09 11:40:00,49.71,49.73,49.62,49.62,139060.0,37.9624,37.9777,37.8937,37.8937,139060.0
2017-01-09 11:45:00,49.64,49.71,49.6,49.7,48818.0,37.9089,37.9624,37.8784,37.9547,48818.0
2017-01-09 11:50:00,49.7,49.7,49.6,49.64,66649.0,37.9547,37.9547,37.8784,37.9089,66649.0
2017-01-09 11:55:00,49.64,49.65,49.59,49.65,40170.0,37.9089,37.9166,37.8707,37.9166,40170.0
2017-01-09 12:00:00,49.64,49.67,49.61,49.66,34100.0,37.9089,37.9318,37.886,37.9242,34100.0
2017-01-09 12:05:00,49.66,49.72,49.64,49.68,35236.0,37.9242,37.97,37.9089,37.9395,35236.0
2017-01-09 12:10:00,49.69,49.76,49.64,49.66,48365.0,37.9471,38.0006,37.9089,37.9242,48365.0
2017-01-09 12:15:00,49.66,49.68,49.6,49.63,15667.0,37.9242,37.9395,37.8784,37.9013,15667.0
2017-01-09 12:20:00,49.63,49.63,49.52,49.55,34630.0,37.9013,37.9013,37.8173,37.8402,34630.0
2017-01-09 12:25:00,49.54,49.58,49.52,49.57,16710.0,37.8326,37.8631,37.8173,37.8555,16710.0
2017-01-09 12:30:00,49.57,49.58,49.52,49.54,27604.0,37.8555,37.8631,37.8173,37.8326,27604.0
2017-01-09 12:35:00,49.54,49.55,49.45,49.46,38422.0,37.8326,37.8402,37.7638,37.7715,38422.0
2017-01-09 12:40:00,49.46,49.55,49.45,49.46,61337.0,37.7715,37.8402,37.7638,37.7715,61337.0
2017-01-09 12:45:00,49.46,49.49,49.4,49.41,56140.0,37.7715,37.7944,37.7256,37.7333,56140.0
2017-01-09 12:50:00,49.41,49.49,49.41,49.48,47238.0,37.7333,37.7944,37.7333,37.7867,47238.0
2017-01-09 12:55:00,49.48,49.51,49.45,49.46,75416.0,37.7867,37.8096,37.7638,37.7715,75416.0
2017-01-09 13:00:00,49.47,49.47,49.39,49.47,43872.0,37.7791,37.7791,37.718,37.7791,43872.0
2017-01-09 13:05:00,49.47,49.58,49.46,49.57,62303.0,37.7791,37.8631,37.7715,37.8555,62303.0
2017-01-09 13:10:00,49.57,49.58,49.52,49.52,26531.0,37.8555,37.8631,37.8173,37.8173,26531.0
2017-01-09 13:15:00,49.52,49.54,49.49,49.51,24345.0,37.8173,37.8326,37.7944,37.8096,24345.0
2017-01-09 13:20:00,49.51,49.51,49.41,49.45,44446.0,37.8096,37.8096,37.7333,37.7638,44446.0
2017-01-09 13:25:00,49.45,49.49,49.4,49.49,49771.0,37.7638,37.7944,37.7256,37.7944,49771.0
2017-01-09 13:30:00,49.49,49.49,49.4,49.42,48003.0,37.7944,37.7944,37.7256,37.7409,48003.0
2017-01-09 13:35:00,49.43,49.53,49.4,49.52,100217.0,37.7486,37.8249,37.7256,37.8173,100217.0
2017-01-09 13:40:00,49.53,49.62,49.52,49.62,31523.0,37.8249,37.8937,37.8173,37.8937,31523.0
2017-01-09 13:45:00,49.62,49.62,49.56,49.57,30345.0,37.8937,37.8937,37.8478,37.8555,30345.0
2017-01-09 13:50:00,49.57,49.62,49.53,49.59,58208.0,37.8555,37.8937,37.8249,37.8707,58208.0
2017-01-09 13:55:00,49.59,49.61,49.56,49.6,61523.0,37.8707,37.886,37.8478,37.8784,61523.0
2017-01-09 14:00:00,49.59,49.64,49.57,49.63,46095.0,37.8707,37.9089,37.8555,37.9013,46095.0
2017-01-09 14:05:00,49.63,49.71,49.6,49.71,117877.0,37.9013,37.9624,37.8784,37.9624,117877.0
2017-01-09 14:10:00,49.7,49.71,49.57,49.57,67145.0,37.9547,37.9624,37.8555,37.8555,67145.0
2017-01-09 14:15:00,49.57,49.69,49.57,49.69,31274.0,37.8555,37.9471,37.8555,37.9471,31274.0
2017-01-09 14:20:00,49.68,49.69,49.63,49.66,39504.0,37.9395,37.9471,37.9013,37.9242,39504.0
2017-01-09 14:25:00,49.65,49.75,49.65,49.75,33116.0,37.9166,37.9929,37.9166,37.9929,33116.0
2017-01-09 14:30:00,49.75,49.77,49.74,49.75,89437.0,37.9929,38.0082,37.9853,37.9929,89437.0
2017-01-09 14:35:00,49.75,49.75,49.62,49.64,32609.0,37.9929,37.9929,37.8937,37.9089,32609.0
2017-01-09 14:40:00,49.63,49.66,49.62,49.63,31961.0,37.9013,37.9242,37.8937,37.9013,31961.0
2017-01-09 14:45:00,49.62,49.62,49.57,49.59,79287.0,37.8937,37.8937,37.8555,37.8707,79287.0
2017-01-09 14:50:00,49.59,49.66,49.59,49.62,43618.0,37.8707,37.9242,37.8707,37.8937,43618.0
2017-01-09 14:55:00,49.62,49.7,49.62,49.69,123975.0,37.8937,37.9547,37.8937,37.9471,123975.0
2017-01-09 15:00:00,49.69,49.78,49.68,49.7,84686.0,37.9471,38.0158,37.9395,37.9547,84686.0
2017-01-09 15:05:00,49.69,49.76,49.69,49.75,99387.0,37.9471,38.0006,37.9471,37.9929,99387.0
2017-01-09 15:10:00,49.75,49.76,49.71,49.75,72863.0,37.9929,38.0006,37.9624,37.9929,72863.0
2017-01-09 15:15:00,49.76,49.8,49.7,49.79,76738.0,38.0006,38.0311,37.9547,38.0235,76738.0
2017-01-09 15:20:00,49.79,49.83,49.78,49.8,77251.0,38.0235,38.054,38.0158,38.0311,77251.0
2017-01-09 15:25:00,49.8,49.81,49.7,49.7,51154.0,38.0311,38.0388,37.9547,37.9547,51154.0
2017-01-09 15:30:00,49.71,49.74,49.64,49.65,63097.0,37.9624,37.9853,37.9089,37.9166,63097.0
2017-01-09 15:35:00,49.66,49.7,49.6,49.66,102069.0,37.9242,37.9547,37.8784,37.9242,102069.0
2017-01-09 15:40:00,49.65,49.66,49.56,49.6,117036.0,37.9166,37.9242,37.8478,37.8784,117036.0
2017-01-09 15:45:00,49.61,49.61,49.45,49.46,150244.0,37.886,37.886,37.7638,37.7715,150244.0
2017-01-09 15:50:00,49.46,49.49,49.44,49.49,137705.0,37.7715,37.7944,37.7562,37.7944,137705.0
2017-01-09 15:55:00,49.48,49.51,49.4,49.47,356215.0,37.7867,37.8096,37.7256,37.7791,356215.0
2017-01-10 09:30:00,49.5,49.96,49.31,49.79,285180.0,37.802,38.1533,37.6569,38.0235,285180.0
2017-01-10 09:35:00,49.78,49.84,49.47,49.63,61632.0,38.0158,38.0617,37.7791,37.9013,61632.0
2017-01-10 09:40:00,49.63,49.63,49.38,49.47,31884.0,37.9013,37.9013,37.7104,37.7791,31884.0
2017-01-10 09:45:00,49.42,49.47,49.29,49.37,38181.0,37.7409,37.7791,37.6416,37.7027,38181.0
2017-01-10 09:50:00,49.37,49.46,49.27,49.29,41264.0,37.7027,37.7715,37.6264,37.6416,41264.0
2017-01-10 09:55:00,49.31,49.34,49.26,49.33,39510.0,37.6569,37.6798,37.6187,37.6722,39510.0
2017-01-10 10:00:00,49.31,49.49,49.29,49.4,85579.0,37.6569,37.7944,37.6416,37.7256,85579.0
2017-01-10 10:05:00,49.4,49.61,49.39,49.58,90700.0,37.7256,37.886,37.718,37.8631,90700.0
2017-01-10 10:10:00,49.6,49.67,49.51,49.6,138600.0,37.8784,37.9318,37.8096,37.8784,138600.0
2017-01-10 10:15:00,49.58,49.61,49.52,49.53,61641.0,37.8631,37.886,37.8173,37.8249,61641.0
2017-01-10 10:20:00,49.52,49.57,49.47,49.48,36700.0,37.8173,37.8555,37.7791,37.7867,36700.0
2017-01-10 10:25:00,49.49,49.55,49.48,49.55,35048.0,37.7944,37.8402,37.7867,37.8402,35048.0
2017-01-10 10:30:00,49.55,49.72,49.54,49.71,61025.0,37.8402,37.97,37.8326,37.9624,61025.0
2017-01-10 10:35:00,49.71,49.74,49.63,49.7,42903.0,37.9624,37.9853,37.9013,37.9547,42903.0
2017-01-10 10:40:00,49.71,49.71,49.66,49.7,48687.0,37.9624,37.9624,37.9242,37.9547,48687.0
2017-01-10 10:45:00,49.7,49.74,49.65,49.71,55223.0,37.9547,37.9853,37.9166,37.9624,55223.0
2017-01-10 10:50:00,49.71,49.9,49.7,49.89,88167.0,37.9624,38.1075,37.9547,38.0998,88167.0
2017-01-10 10:55:00,49.89,49.9,49.73,49.79,110834.0,38.0998,38.1075,37.9777,38.0235,110834.0
2017-01-10 11:00:00,49.81,49.9,49.79,49.84,78843.0,38.0388,38.1075,38.0235,38.0617,78843.0
2017-01-10 11:05:00,49.85,49.9,49.76,49.79,41560.0,38.0693,38.1075,38.0006,38.0235,41560.0
2017-01-10 11:10:00,49.79,49.79,49.66,49.71,59462.0,38.0235,38.0235,37.9242,37.9624,59462.0
2017-01-10 11:15:00,49.71,49.76,49.68,49.72,19438.0,37.9624,38.0006,37.9395,37.97,19438.0
2017-01-10 11:20:00,49.72,49.79,49.72,49.77,25987.0,37.97,38.0235,37.97,38.0082,25987.0
2017-01-10 11:25:00,49.76,49.78,49.72,49.77,24916.0,38.0006,38.0158,37.97,38.0082,24916.0
2017-01-10 11:30:00,49.77,49.83,49.75,49.78,54631.0,38.0082,38.054,37.9929,38.0158,54631.0
2017-01-10 11:35:00,49.79,49.9,49.77,49.89,41342.0,38.0235,38.1075,38.0082,38.0998,41342.0
2017-01-10 11:40:00,49.89,49.9,49.84,49.86,47310.0,38.0998,38.1075,38.0617,38.0769,47310.0
2017-01-10 11:45:00,49.86,49.91,49.86,49.87,40168.0,38.0769,38.1151,38.0769,38.0846,40168.0
2017-01-10 11:50:00,49.85,49.85,49.75,49.77,30569.0,38.0693,38.0693,37.9929,38.0082,30569.0
2017-01-10 11:55:00,49.76,49.79,49.69,49.74,32084.0,38.0006,38.0235,37.9471,37.9853,32084.0
2017-01-10 12:00:00,49.73,49.8,49.73,49.8,25937.0,37.9777,38.0311,37.9777,38.0311,25937.0
2017-01-10 12:05:00,49.79,49.8,49.75,49.8,28361.0,38.0235,38.0311,37.9929,38.0311,28361.0
2017-01-10 12:10:00,49.8,49.81,49.75,49.8,30015.0,38.0311,38.0388,37.9929,38.0311,30015.0
2017-01-10 12:15:00,49.8,49.83,49.78,49.78,34222.0,38.0311,38.054,38.0158,38.0158,34222.0
2017-01-10 12:20:00,49.77,49.79,49.74,49.77,37664.0,38.0082,38.0235,37.9853,38.0082,37664.0
2017-01-10 12:25:00,49.78,49.8,49.73,49.79,36010.0,38.0158,38.0311,37.9777,38.0235,36010.0
2017-01-10 12:30:00,49.79,49.8,49.77,49.78,19056.0,38.0235,38.0311,38.0082,38.0158,19056.0
2017-01-10 12:35:00,49.78,49.86,49.77,49.86,35293.0,38.0158,38.0769,38.0082,38.0769,35293.0
2017-01-10 12:40:00,49.86,49.89,49.84,49.88,58748.0,38.0769,38.0998,38.0617,38.0922,58748.0
2017-01-10 12:45:00,49.88,49.88,49.76,49.77,51203.0,38.0922,38.0922,38.0006,38.0082,51203.0
2017-01-10 12:50:00,49.77,49.79,49.74,49.76,25598.0,38.0082,38.0235,37.9853,38.0006,25598.0
2017-01-10 12:55:00,49.75,49.8,49.74,49.79,16959.0,37.9929,38.0311,37.9853,38.0235,16959.0
2017-01-10 13:00:00,49.78,49.82,49.77,49.81,24914.0,38.0158,38.0464,38.0082,38.0388,24914.0
2017-01-10 13:05:00,49.81,49.82,49.76,49.77,24144.0,38.0388,38.0464,38.0006,38.0082,24144.0
2017-01-10 13:10:00,49.77,49.8,49.76,49.8,33993.0,38.0082,38.0311,38.0006,38.0311,33993.0
2017-01-10 13:15:00,49.8,49.8,49.74,49.75,11962.0,38.0311,38.0311,37.9853,37.9929,11962.0
2017-01-10 13:20:00,49.74,49.75,49.66,49.68,22317.0,37.9853,37.9929,37.9242,37.9395,22317.0
2017-01-10 13:25:00,49.68,49.69,49.66,49.66,10413.0,37.9395,37.9471,37.9242,37.9242,10413.0
2017-01-10 13:30:00,49.67,49.67,49.58,49.6,17008.0,37.9318,37.9318,37.8631,37.8784,17008.0
2017-01-10 13:35:00,49.58,49.62,49.51,49.58,44450.0,37.8631,37.8937,37.8096,37.8631,44450.0
2017-01-10 13:40:00,49.59,49.59,49.39,49.41,18937.0,37.8707,37.8707,37.718,37.7333,18937.0
2017-01-10 13:45:00,49.41,49.42,49.35,49.39,14538.0,37.7333,37.7409,37.6875,37.718,14538.0
2017-01-10 13:50:00,49.38,49.39,49.29,49.3,24580.0,37.7104,37.718,37.6416,37.6493,24580.0
2017-01-10 13:55:00,49.29,49.31,49.2,49.21,51853.0,37.6416,37.6569,37.5729,37.5805,51853.0
2017-01-10 14:00:00,49.22,49.29,49.22,49.25,29848.0,37.5882,37.6416,37.5882,37.6111,29848.0
2017-01-10 14:05:00,49.26,49.32,49.25,49.27,28396.0,37.6187,37.6645,37.6111,37.6264,28396.0
2017-01-10 14:10:00,49.27,49.28,49.21,49.24,17776.0,37.6264,37.634,37.5805,37.6035,17776.0
2017-01-10 14:15:00,49.24,49.27,49.21,49.26,24022.0,37.6035,37.6264,37.5805,37.6187,24022.0
2017-01-10 14:20:00,49.26,49.31,49.26,49.28,22777.0,37.6187,37.6569,37.6187,37.634,22777.0
2017-01-10 14:25:00,49.27,49.27,49.05,49.09,66496.0,37.6264,37.6264,37.4584,37.4889,66496.0
2017-01-10 14:30:00,49.07,49.1,48.98,49.0,51602.0,37.4736,37.4965,37.4049,37.4202,51602.0
2017-01-10 14:35:00,49.0,49.24,49.0,49.13,90835.0,37.4202,37.6035,37.4202,37.5195,90835.0
2017-01-10 14:40:00,49.13,49.2,49.12,49.14,34115.0,37.5195,37.5729,37.5118,37.5271,34115.0
2017-01-10 14:45:00,49.14,49.18,49.13,49.14,17513.0,37.5271,37.5576,37.5195,37.5271,17513.0
2017-01-10 14:50:00,49.14,49.26,49.14,49.22,46200.0,37.5271,37.6187,37.5271,37.5882,46200.0
2017-01-10 14:55:00,49.22,49.24,49.21,49.23,48514.0,37.5882,37.6035,37.5805,37.5958,48514.0
2017-01-10 15:00:00,49.22,49.24,49.21,49.23,39333.0,37.5882,37.6035,37.5805,37.5958,39333.0
2017-01-10 15:05:00,49.22,49.26,49.21,49.25,45377.0,37.5882,37.6187,37.5805,37.6111,45377.0
2017-01-10 15:10:00,49.24,49.26,49.22,49.23,36958.0,37.6035,37.6187,37.5882,37.5958,36958.0
2017-01-10 15:15:00,49.24,49.24,49.19,49.24,40542.0,37.6035,37.6035,37.5653,37.6035,40542.0
2017-01-10 15:20:00,49.23,49.26,49.22,49.22,46213.0,37.5958,37.6187,37.5882,37.5882,46213.0
2017-01-10 15:25:00,49.23,49.23,49.18,49.18,38036.0,37.5958,37.5958,37.5576,37.5576,38036.0
2017-01-10 15:30:00,49.18,49.25,49.17,49.22,52126.0,37.5576,37.6111,37.55,37.5882,52126.0
2017-01-10 15:35:00,49.22,49.24,49.16,49.16,59742.0,37.5882,37.6035,37.5424,37.5424,59742.0
2017-01-10 15:40:00,49.16,49.21,49.12,49.13,77793.0,37.5424,37.5805,37.5118,37.5195,77793.0
2017-01-10 15:45:00,49.12,49.15,49.06,49.09,91502.0,37.5118,37.5347,37.466,37.4889,91502.0
2017-01-10 15:50:00,49.09,49.12,49.08,49.08,80508.0,37.4889,37.5118,37.4813,37.4813,80508.0
2017-01-10 15:55:00,49.08,49.08,48.97,48.98,264892.0,37.4813,37.4813,37.3973,37.4049,264892.0
2017-01-11 09:30:00,49.4,49.4,49.12,49.23,125925.0,37.7256,37.7256,37.5118,37.5958,125925.0
2017-01-11 09:35:00,49.23,49.5,49.12,49.32,226083.0,37.5958,37.802,37.5118,37.6645,226083.0
2017-01-11 09:40:00,49.31,49.5,49.28,49.37,204291.0,37.6569,37.802,37.634,37.7027,204291.0
2017-01-11 09:45:00,49.39,49.57,49.28,49.56,152397.0,37.718,37.8555,37.634,37.8478,152397.0
2017-01-11 09:50:00,49.52,49.63,49.36,49.54,62723.0,37.8173,37.9013,37.6951,37.8326,62723.0
2017-01-11 09:55:00,49.53,49.56,49.42,49.44,67301.0,37.8249,37.8478,37.7409,37.7562,67301.0
2017-01-11 10:00:00,49.44,49.54,49.43,49.46,73350.0,37.7562,37.8326,37.7486,37.7715,73350.0
2017-01-11 10:05:00,49.46,49.54,49.42,49.46,84379.0,37.7715,37.8326,37.7409,37.7715,84379.0
2017-01-11 10:10:00,49.46,49.48,49.38,49.43,65697.0,37.7715,37.7867,37.7104,37.7486,65697.0
2017-01-11 10:15:00,49.42,49.44,49.3,49.38,67851.0,37.7409,37.7562,37.6493,37.7104,67851.0
2017-01-11 10:20:00,49.39,49.45,49.36,49.41,29882.0,37.718,37.7638,37.6951,37.7333,29882.0
2017-01-11 10:25:00,49.41,49.41,49.35,49.39,25246.0,37.7333,37.7333,37.6875,37.718,25246.0
2017-01-11 10:30:00,49.38,49.38,49.1,49.23,107042.0,37.7104,37.7104,37.4965,37.5958,107042.0
2017-01-11 10:35:00,49.24,49.41,49.24,49.39,53864.0,37.6035,37.7333,37.6035,37.718,53864.0
2017-01-11 10:40:00,49.4,49.42,49.29,49.41,105984.0,37.7256,37.7409,37.6416,37.7333,105984.0
2017-01-11 10:45:00,49.4,49.46,49.36,49.41,84181.0,37.7256,37.7715,37.6951,37.7333,84181.0
2017-01-11 10:50:00,49.41,49.44,49.29,49.36,86065.0,37.7333,37.7562,37.6416,37.6951,86065.0
2017-01-11 10:55:00,49.36,49.38,49.26,49.38,38697.0,37.6951,37.7104,37.6187,37.7104,38697.0
2017-01-11 11:00:00,49.38,49.5,49.34,49.49,97132.0,37.7104,37.802,37.6798,37.7944,97132.0
2017-01-11 11:05:00,49.49,49.6,49.41,49.57,127485.0,37.7944,37.8784,37.7333,37.8555,127485.0
2017-01-11 11:10:00,49.57,49.61,49.45,49.47,120337.0,37.8555,37.886,37.7638,37.7791,120337.0
2017-01-11 11:15:00,49.48,49.53,49.45,49.52,43278.0,37.7867,37.8249,37.7638,37.8173,43278.0
2017-01-11 11:20:00,49.52,49.59,49.45,49.45,83182.0,37.8173,37.8707,37.7638,37.7638,83182.0
2017-01-11 11:25:00,49.46,49.53,49.4,49.45,53230.0,37.7715,37.8249,37.7256,37.7638,53230.0
2017-01-11 11:30:00,49.45,49.47,49.34,49.44,63081.0,37.7638,37.7791,37.6798,37.7562,63081.0
2017-01-11 11:35:00,49.45,49.47,49.37,49.44,95876.0,37.7638,37.7791,37.7027,37.7562,95876.0
2017-01-11 11:40:00,49.45,49.53,49.42,49.53,23142.0,37.7638,37.8249,37.7409,37.8249,23142.0
2017-01-11 11:45:00,49.54,49.61,49.49,49.58,21382.0,37.8326,37.886,37.7944,37.8631,21382.0
2017-01-11 11:50:00,49.57,49.64,49.53,49.64,38635.0,37.8555,37.9089,37.8249,37.9089,38635.0
2017-01-11 11:55:00,49.64,49.69,49.59,49.67,32040.0,37.9089,37.9471,37.8707,37.9318,32040.0
2017-01-11 12:00:00,49.67,49.86,49.67,49.86,90881.0,37.9318,38.0769,37.9318,38.0769,90881.0
2017-01-11 12:05:00,49.85,49.86,49.74,49.8,43090.0,38.0693,38.0769,37.9853,38.0311,43090.0
2017-01-11 12:10:00,49.81,49.93,49.81,49.89,167115.0,38.0388,38.1304,38.0388,38.0998,167115.0
2017-01-11 12:15:00,49.89,49.92,49.79,49.89,58044.0,38.0998,38.1228,38.0235,38.0998,58044.0
2017-01-11 12:20:00,49.88,49.9,49.66,49.7,82979.0,38.0922,38.1075,37.9242,37.9547,82979.0
2017-01-11 12:25:00,49.7,49.74,49.64,49.67,28473.0,37.9547,37.9853,37.9089,37.9318,28473.0
2017-01-11 12:30:00,49.68,49.73,49.59,49.62,56669.0,37.9395,37.9777,37.8707,37.8937,56669.0
2017-01-11 12:35:00,49.62,49.7,49.61,49.68,24114.0,37.8937,37.9547,37.886,37.9395,24114.0
2017-01-11 12:40:00,49.68,49.8,49.6,49.79,52180.0,37.9395,38.0311,37.8784,38.0235,52180.0
2017-01-11 12:45:00,49.79,49.98,49.73,49.94,93990.0,38.0235,38.1686,37.9777,38.138,93990.0
2017-01-11 12:50:00,49.94,50.0,49.87,49.87,68039.0,38.138,38.1838,38.0846,38.0846,68039.0
2017-01-11 12:55:00,49.87,49.9,49.84,49.87,34189.0,38.0846,38.1075,38.0617,38.0846,34189.0
2017-01-11 13:00:00,49.87,49.93,49.84,49.86,40663.0,38.0846,38.1304,38.0617,38.0769,40663.0
2017-01-11 13:05:00,49.86,49.87,49.8,49.83,35185.0,38.0769,38.0846,38.0311,38.054,35185.0
2017-01-11 13:10:00,49.83,49.9,49.76,49.76,44375.0,38.054,38.1075,38.0006,38.0006,44375.0
2017-01-11 13:15:00,49.76,49.76,49.68,49.74,24343.0,38.0006,38.0006,37.9395,37.9853,24343.0
2017-01-11 13:20:00,49.72,49.92,49.7,49.84,64720.0,37.97,38.1228,37.9547,38.0617,64720.0
2017-01-11 13:25:00,49.84,49.88,49.71,49.73,51780.0,38.0617,38.0922,37.9624,37.9777,51780.0
2017-01-11 13:30:00,49.72,49.76,49.69,49.72,26797.0,37.97,38.0006,37.9471,37.97,26797.0
2017-01-11 13:35:00,49.71,49.88,49.69,49.87,42947.0,37.9624,38.0922,37.9471,38.0846,42947.0
2017-01-11 13:40:00,49.85,49.92,49.8,49.92,63464.0,38.0693,38.1228,38.0311,38.1228,63464.0
2017-01-11 13:45:00,49.91,49.92,49.82,49.85,39790.0,38.1151,38.1228,38.0464,38.0693,39790.0
2017-01-11 13:50:00,49.85,49.89,49.79,49.83,65573.0,38.0693,38.0998,38.0235,38.054,65573.0
2017-01-11 13:55:00,49.83,49.89,49.8,49.89,38528.0,38.054,38.0998,38.0311,38.0998,38528.0
2017-01-11 14:00:00,49.89,49.96,49.89,49.91,43544.0,38.0998,38.1533,38.0998,38.1151,43544.0
2017-01-11 14:05:00,49.91,49.94,49.84,49.84,33712.0,38.1151,38.138,38.0617,38.0617,33712.0
2017-01-11 14:10:00,49.83,49.87,49.78,49.85,23639.0,38.054,38.0846,38.0158,38.0693,23639.0
2017-01-11 14:15:00,49.84,49.87,49.8,49.82,20496.0,38.0617,38.0846,38.0311,38.0464,20496.0
2017-01-11 14:20:00,49.82,49.85,49.76,49.76,27430.0,38.0464,38.0693,38.0006,38.0006,27430.0
2017-01-11 14:25:00,49.75,49.78,49.7,49.71,14194.0,37.9929,38.0158,37.9547,37.9624,14194.0
2017-01-11 14:30:00,49.7,49.77,49.7,49.77,21254.0,37.9547,38.0082,37.9547,38.0082,21254.0
2017-01-11 14:35:00,49.77,49.78,49.71,49.74,19249.0,38.0082,38.0158,37.9624,37.9853,19249.0
2017-01-11 14:40:00,49.73,49.74,49.68,49.7,44589.0,37.9777,37.9853,37.9395,37.9547,44589.0
2017-01-11 14:45:00,49.7,49.71,49.56,49.6,33778.0,37.9547,37.9624,37.8478,37.8784,33778.0
2017-01-11 14:50:00,49.6,49.64,49.56,49.64,27793.0,37.8784,37.9089,37.8478,37.9089,27793.0
2017-01-11 14:55:00,49.64,49.65,49.58,49.59,25156.0,37.9089,37.9166,37.8631,37.8707,25156.0
2017-01-11 15:00:00,49.59,49.64,49.58,49.61,40682.0,37.8707,37.9089,37.8631,37.886,40682.0
2017-01-11 15:05:00,49.61,49.62,49.56,49.59,20523.0,37.886,37.8937,37.8478,37.8707,20523.0
2017-01-11 15:10:00,49.58,49.63,49.56,49.6,81588.0,37.8631,37.9013,37.8478,37.8784,81588.0
2017-01-11 15:15:00,49.61,49.62,49.58,49.58,49823.0,37.886,37.8937,37.8631,37.8631,49823.0
2017-01-11 15:20:00,49.59,49.63,49.56,49.6,75999.0,37.8707,37.9013,37.8478,37.8784,75999.0
2017-01-11 15:25:00,49.6,49.62,49.56,49.59,44856.0,37.8784,37.8937,37.8478,37.8707,44856.0
2017-01-11 15:30:00,49.59,49.72,49.59,49.72,126904.0,37.8707,37.97,37.8707,37.97,126904.0
2017-01-11 15:35:00,49.72,49.75,49.68,49.7,65428.0,37.97,37.9929,37.9395,37.9547,65428.0
2017-01-11 15:40:00,49.7,49.77,49.67,49.74,132133.0,37.9547,38.0082,37.9318,37.9853,132133.0
2017-01-11 15:45:00,49.74,49.77,49.7,49.75,134531.0,37.9853,38.0082,37.9547,37.9929,134531.0
2017-01-11 15:50:00,49.75,49.75,49.7,49.71,127760.0,37.9929,37.9929,37.9547,37.9624,127760.0
2017-01-11 15:55:00,49.71,49.74,49.58,49.68,455672.0,37.9624,37.9853,37.8631,37.9395,455672.0
2017-01-12 09:30:00,49.61,49.73,49.41,49.65,187772.0,37.886,37.9777,37.7333,37.9166,187772.0
2017-01-12 09:35:00,49.7,49.73,49.09,49.27,57439.0,37.9547,37.9777,37.4889,37.6264,57439.0
2017-01-12 09:40:00,49.25,49.34,49.14,49.17,41890.0,37.6111,37.6798,37.5271,37.55,41890.0
2017-01-12 09:45:00,49.2,49.28,49.06,49.11,18184.0,37.5729,37.634,37.466,37.5042,18184.0
2017-01-12 09:50:00,49.12,49.12,48.93,49.02,75452.0,37.5118,37.5118,37.3667,37.4354,75452.0
2017-01-12 09:55:00,49.02,49.06,48.96,49.03,33768.0,37.4354,37.466,37.3896,37.4431,33768.0
2017-01-12 10:00:00,49.03,49.08,48.88,48.98,70499.0,37.4431,37.4813,37.3285,37.4049,70499.0
2017-01-12 10:05:00,48.96,49.02,48.86,48.91,89970.0,37.3896,37.4354,37.3133,37.3514,89970.0
2017-01-12 10:10:00,48.95,49.02,48.91,48.99,58543.0,37.382,37.4354,37.3514,37.4125,58543.0
2017-01-12 10:15:00,48.99,49.06,48.91,48.95,31521.0,37.4125,37.466,37.3514,37.382,31521.0
2017-01-12 10:20:00,48.95,49.08,48.93,49.05,24847.0,37.382,37.4813,37.3667,37.4584,24847.0
2017-01-12 10:25:00,49.03,49.22,49.02,49.14,44573.0,37.4431,37.5882,37.4354,37.5271,44573.0
2017-01-12 10:30:00,49.15,49.21,49.11,49.14,32618.0,37.5347,37.5805,37.5042,37.5271,32618.0
2017-01-12 10:35:00,49.13,49.13,48.99,49.03,37517.0,37.5195,37.5195,37.4125,37.4431,37517.0
2017-01-12 10:40:00,49.03,49.06,48.97,49.02,36384.0,37.4431,37.466,37.3973,37.4354,36384.0
2017-01-12 10:45:00,49.01,49.03,48.93,48.95,30723.0,37.4278,37.4431,37.3667,37.382,30723.0
2017-01-12 10:50:00,48.95,49.03,48.9,48.9,32077.0,37.382,37.4431,37.3438,37.3438,32077.0
2017-01-12 10:55:00,48.88,48.88,48.73,48.85,66641.0,37.3285,37.3285,37.214,37.3056,66641.0
2017-01-12 11:00:00,48.85,48.97,48.8,48.93,67953.0,37.3056,37.3973,37.2674,37.3667,67953.0
2017-01-12 11:05:00,48.92,49.02,48.9,49.0,19842.0,37.3591,37.4354,37.3438,37.4202,19842.0
2017-01-12 11:10:00,49.0,49.06,48.96,49.0,65128.0,37.4202,37.466,37.3896,37.4202,65128.0
2017-01-12 11:15:00,49.02,49.06,48.97,48.99,33633.0,37.4354,37.466,37.3973,37.4125,33633.0
2017-01-12 11:20:00,48.99,49.07,48.96,49.07,37157.0,37.4125,37.4736,37.3896,37.4736,37157.0
2017-01-12 11:25:00,49.06,49.13,49.05,49.06,26079.0,37.466,37.5195,37.4584,37.466,26079.0
2017-01-12 11:30:00,49.08,49.16,49.05,49.15,22554.0,37.4813,37.5424,37.4584,37.5347,22554.0
2017-01-12 11:35:00,49.14,49.15,49.1,49.12,17041.0,37.5271,37.5347,37.4965,37.5118,17041.0
2017-01-12 11:40:00,49.12,49.13,49.03,49.08,38125.0,37.5118,37.5195,37.4431,37.4813,38125.0
2017-01-12 11:45:00,49.07,49.08,49.0,49.04,23561.0,37.4736,37.4813,37.4202,37.4507,23561.0
2017-01-12 11:50:00,49.05,49.05,49.0,49.01,10156.0,37.4584,37.4584,37.4202,37.4278,10156.0
2017-01-12 11:55:00,49.01,49.07,48.98,49.07,36944.0,37.4278,37.4736,37.4049,37.4736,36944.0
2017-01-12 12:00:00,49.07,49.18,49.06,49.17,30647.0,37.4736,37.5576,37.466,37.55,30647.0
2017-01-12 12:05:00,49.16,49.17,49.12,49.14,13215.0,37.5424,37.55,37.5118,37.5271,13215.0
2017-01-12 12:10:00,49.14,49.14,49.08,49.13,19572.0,37.5271,37.5271,37.4813,37.5195,19572.0
2017-01-12 12:15:00,49.14,49.21,49.12,49.2,55501.0,37.5271,37.5805,37.5118,37.5729,55501.0
2017-01-12 12:20:00,49.21,49.22,49.09,49.1,20491.0,37.5805,37.5882,37.4889,37.4965,20491.0
2017-01-12 12:25:00,49.1,49.13,49.05,49.1,20733.0,37.4965,37.5195,37.4584,37.4965,20733.0
2017-01-12 12:30:00,49.11,49.14,49.08,49.1,25134.0,37.5042,37.5271,37.4813,37.4965,25134.0
2017-01-12 12:35:00,49.09,49.11,49.03,49.04,23961.0,37.4889,37.5042,37.4431,37.4507,23961.0
2017-01-12 12:40:00,49.02,49.03,48.95,48.97,54937.0,37.4354,37.4431,37.382,37.3973,54937.0
2017-01-12 12:45:00,48.98,49.0,48.96,48.98,20338.0,37.4049,37.4202,37.3896,37.4049,20338.0
2017-01-12 12:50:00,48.99,49.06,48.99,49.06,9474.0,37.4125,37.466,37.4125,37.466,9474.0
2017-01-12 12:55:00,49.05,49.09,49.01,49.09,12810.0,37.4584,37.4889,37.4278,37.4889,12810.0
2017-01-12 13:00:00,49.09,49.13,49.08,49.08,14150.0,37.4889,37.5195,37.4813,37.4813,14150.0
2017-01-12 13:05:00,49.09,49.12,49.06,49.1,32479.0,37.4889,37.5118,37.466,37.4965,32479.0
2017-01-12 13:10:00,49.09,49.11,49.07,49.08,26203.0,37.4889,37.5042,37.4736,37.4813,26203.0
2017-01-12 13:15:00,49.08,49.12,49.05,49.05,20100.0,37.4813,37.5118,37.4584,37.4584,20100.0
2017-01-12 13:20:00,49.05,49.09,49.04,49.06,14945.0,37.4584,37.4889,37.4507,37.466,14945.0
2017-01-12 13:25:00,49.06,49.11,49.05,49.11,13969.0,37.466,37.5042,37.4584,37.5042,13969.0
2017-01-12 13:30:00,49.1,49.11,49.07,49.09,21883.0,37.4965,37.5042,37.4736,37.4889,21883.0
2017-01-12 13:35:00,49.08,49.13,49.08,49.08,28670.0,37.4813,37.5195,37.4813,37.4813,28670.0
2017-01-12 13:40:00,49.09,49.17,49.08,49.12,55034.0,37.4889,37.55,37.4813,37.5118,55034.0
2017-01-12 13:45:00,49.12,49.16,49.12,49.12,17261.0,37.5118,37.5424,37.5118,37.5118,17261.0
2017-01-12 13:50:00,49.13,49.15,49.1,49.13,14153.0,37.5195,37.5347,37.4965,37.5195,14153.0
2017-01-12 13:55:00,49.13,49.17,49.13,49.15,246906.0,37.5195,37.55,37.5195,37.5347,246906.0
2017-01-12 14:00:00,49.15,49.18,49.14,49.18,21471.0,37.5347,37.5576,37.5271,37.5576,21471.0
2017-01-12 14:05:00,49.18,49.18,49.11,49.13,53993.0,37.5576,37.5576,37.5042,37.5195,53993.0
2017-01-12 14:10:00,49.12,49.14,49.04,49.07,28341.0,37.5118,37.5271,37.4507,37.4736,28341.0
2017-01-12 14:15:00,49.06,49.11,49.04,49.11,17956.0,37.466,37.5042,37.4507,37.5042,17956.0
2017-01-12 14:20:00,49.1,49.13,49.09,49.11,14549.0,37.4965,37.5195,37.4889,37.5042,14549.0
2017-01-12 14:25:00,49.11,49.19,49.11,49.17,9702.0,37.5042,37.5653,37.5042,37.55,9702.0
2017-01-12 14:30:00,49.16,49.27,49.16,49.2,22891.0,37.5424,37.6264,37.5424,37.5729,22891.0
2017-01-12 14:35:00,49.19,49.25,49.19,49.22,15297.0,37.5653,37.6111,37.5653,37.5882,15297.0
2017-01-12 14:40:00,49.22,49.23,49.18,49.22,12320.0,37.5882,37.5958,37.5576,37.5882,12320.0
2017-01-12 14:45:00,49.22,49.23,49.17,49.19,12845.0,37.5882,37.5958,37.55,37.5653,12845.0
2017-01-12 14:50:00,49.18,49.26,49.18,49.24,18420.0,37.5576,37.6187,37.5576,37.6035,18420.0
2017-01-12 14:55:00,49.24,49.27,49.21,49.26,18988.0,37.6035,37.6264,37.5805,37.6187,18988.0
2017-01-12 15:00:00,49.26,49.26,49.22,49.22,16592.0,37.6187,37.6187,37.5882,37.5882,16592.0
2017-01-12 15:05:00,49.22,49.32,49.22,49.31,34277.0,37.5882,37.6645,37.5882,37.6569,34277.0
2017-01-12 15:10:00,49.31,49.31,49.26,49.28,25456.0,37.6569,37.6569,37.6187,37.634,25456.0
2017-01-12 15:15:00,49.29,49.29,49.26,49.28,27335.0,37.6416,37.6416,37.6187,37.634,27335.0
2017-01-12 15:20:00,49.28,49.34,49.28,49.3,21676.0,37.634,37.6798,37.634,37.6493,21676.0
2017-01-12 15:25:00,49.3,49.32,49.27,49.27,27562.0,37.6493,37.6645,37.6264,37.6264,27562.0
2017-01-12 15:30:00,49.28,49.35,49.27,49.3,43167.0,37.634,37.6875,37.6264,37.6493,43167.0
2017-01-12 15:35:00,49.3,49.33,49.26,49.3,83694.0,37.6493,37.6722,37.6187,37.6493,83694.0
2017-01-12 15:40:00,49.3,49.35,49.3,49.32,125591.0,37.6493,37.6875,37.6493,37.6645,125591.0
2017-01-12 15:45:00,49.32,49.33,49.29,49.3,135355.0,37.6645,37.6722,37.6416,37.6493,135355.0
2017-01-12 15:50:00,49.31,49.32,49.28,49.3,183697.0,37.6569,37.6645,37.634,37.6493,183697.0
2017-01-12 15:55:00,49.3,49.32,49.23,49.25,234971.0,37.6493,37.6645,37.5958,37.6111,234971.0
2017-01-13 09:30:00,48.91,49.14,48.91,49.13,70432.0,37.3514,37.5271,37.3514,37.5195,70432.0
2017-01-13 09:35:00,49.14,49.15,48.86,49.0,63639.0,37.5271,37.5347,37.3133,37.4202,63639.0
2017-01-13 09:40:00,49.01,49.09,48.93,48.98,57210.0,37.4278,37.4889,37.3667,37.4049,57210.0
2017-01-13 09:45:00,48.98,49.05,48.75,48.75,41785.0,37.4049,37.4584,37.2293,37.2293,41785.0
2017-01-13 09:50:00,48.75,48.79,48.45,48.45,88638.0,37.2293,37.2598,37.0002,37.0002,88638.0
2017-01-13 09:55:00,48.49,48.68,48.49,48.53,56780.0,37.0307,37.1758,37.0307,37.0612,56780.0
2017-01-13 10:00:00,48.55,48.72,48.47,48.71,69036.0,37.0765,37.2063,37.0154,37.1987,69036.0
2017-01-13 10:05:00,48.71,48.74,48.62,48.69,49553.0,37.1987,37.2216,37.13,37.1834,49553.0
2017-01-13 10:10:00,48.69,48.73,48.62,48.68,41808.0,37.1834,37.214,37.13,37.1758,41808.0
2017-01-13 10:15:00,48.7,48.8,48.7,48.72,30163.0,37.1911,37.2674,37.1911,37.2063,30163.0
2017-01-13 10:20:00,48.71,48.81,48.67,48.78,25023.0,37.1987,37.2751,37.1682,37.2522,25023.0
2017-01-13 10:25:00,48.78,48.8,48.71,48.77,32260.0,37.2522,37.2674,37.1987,37.2445,32260.0
2017-01-13 10:30:00,48.78,48.86,48.77,48.79,23748.0,37.2522,37.3133,37.2445,37.2598,23748.0
2017-01-13 10:35:00,48.77,48.87,48.77,48.87,32368.0,37.2445,37.3209,37.2445,37.3209,32368.0
2017-01-13 10:40:00,48.86,48.86,48.78,48.8,48335.0,37.3133,37.3133,37.2522,37.2674,48335.0
2017-01-13 10:45:00,48.81,48.82,48.7,48.72,83893.0,37.2751,37.2827,37.1911,37.2063,83893.0
2017-01-13 10:50:00,48.71,48.76,48.67,48.72,96843.0,37.1987,37.2369,37.1682,37.2063,96843.0
2017-01-13 10:55:00,48.72,48.74,48.68,48.72,37186.0,37.2063,37.2216,37.1758,37.2063,37186.0
2017-01-13 11:00:00,48.73,48.74,48.62,48.63,34286.0,37.214,37.2216,37.13,37.1376,34286.0
2017-01-13 11:05:00,48.63,48.64,48.53,48.59,48308.0,37.1376,37.1452,37.0612,37.1071,48308.0
2017-01-13 11:10:00,48.59,48.61,48.5,48.53,33190.0,37.1071,37.1223,37.0383,37.0612,33190.0
2017-01-13 11:15:00,48.53,48.59,48.53,48.58,37272.0,37.0612,37.1071,37.0612,37.0994,37272.0
2017-01-13 11:20:00,48.58,48.63,48.57,48.61,31998.0,37.0994,37.1376,37.0918,37.1223,31998.0
2017-01-13 11:25:00,48.61,48.61,48.57,48.58,26856.0,37.1223,37.1223,37.0918,37.0994,26856.0
2017-01-13 11:30:00,48.59,48.6,48.56,48.59,33002.0,37.1071,37.1147,37.0842,37.1071,33002.0
2017-01-13 11:35:00,48.59,48.63,48.58,48.6,44859.0,37.1071,37.1376,37.0994,37.1147,44859.0
2017-01-13 11:40:00,48.6,48.62,48.55,48.58,39601.0,37.1147,37.13,37.0765,37.0994,39601.0
2017-01-13 11:45:00,48.58,48.61,48.55,48.59,20095.0,37.0994,37.1223,37.0765,37.1071,20095.0
2017-01-13 11:50:00,48.58,48.62,48.58,48.61,18872.0,37.0994,37.13,37.0994,37.1223,18872.0
2017-01-13 11:55:00,48.6,48.63,48.56,48.56,14136.0,37.1147,37.1376,37.0842,37.0842,14136.0
2017-01-13 12:00:00,48.57,48.6,48.54,48.6,51268.0,37.0918,37.1147,37.0689,37.1147,51268.0
2017-01-13 12:05:00,48.6,48.63,48.55,48.55,18203.0,37.1147,37.1376,37.0765,37.0765,18203.0
2017-01-13 12:10:00,48.55,48.57,48.5,48.5,45187.0,37.0765,37.0918,37.0383,37.0383,45187.0
2017-01-13 12:15:00,48.5,48.56,48.47,48.5,49124.0,37.0383,37.0842,37.0154,37.0383,49124.0
2017-01-13 12:20:00,48.49,48.54,48.47,48.48,25890.0,37.0307,37.0689,37.0154,37.0231,25890.0
2017-01-13 12:25:00,48.47,48.49,48.41,48.45,77492.0,37.0154,37.0307,36.9696,37.0002,77492.0
2017-01-13 12:30:00,48.45,48.46,48.33,48.34,84697.0,37.0002,37.0078,36.9085,36.9161,84697.0
2017-01-13 12:35:00,48.34,48.4,48.32,48.34,66353.0,36.9161,36.962,36.9009,36.9161,66353.0
2017-01-13 12:40:00,48.34,48.36,48.31,48.32,51369.0,36.9161,36.9314,36.8932,36.9009,51369.0
2017-01-13 12:45:00,48.32,48.34,48.28,48.3,120712.0,36.9009,36.9161,36.8703,36.8856,120712.0
2017-01-13 12:50:00,48.29,48.32,48.19,48.2,121497.0,36.878,36.9009,36.8016,36.8092,121497.0
2017-01-13 12:55:00,48.2,48.23,48.01,48.05,144804.0,36.8092,36.8321,36.6641,36.6947,144804.0
2017-01-13 13:00:00,48.05,48.13,47.85,48.08,199525.0,36.6947,36.7558,36.5419,36.7176,199525.0
2017-01-13 13:05:00,48.07,48.17,48.07,48.11,54526.0,36.71,36.7863,36.71,36.7405,54526.0
2017-01-13 13:10:00,48.11,48.12,47.99,48.05,64043.0,36.7405,36.7481,36.6489,36.6947,64043.0
2017-01-13 13:15:00,48.04,48.06,47.98,48.01,56084.0,36.687,36.7023,36.6412,36.6641,56084.0
2017-01-13 13:20:00,48.01,48.02,47.87,47.88,131712.0,36.6641,36.6718,36.5572,36.5649,131712.0
2017-01-13 13:25:00,47.89,48.09,47.88,48.08,131520.0,36.5725,36.7252,36.5649,36.7176,131520.0
2017-01-13 13:30:00,48.08,48.15,48.02,48.15,48790.0,36.7176,36.771,36.6718,36.771,48790.0
2017-01-13 13:35:00,48.15,48.24,48.13,48.19,62360.0,36.771,36.8398,36.7558,36.8016,62360.0
2017-01-13 13:40:00,48.19,48.2,48.12,48.19,74549.0,36.8016,36.8092,36.7481,36.8016,74549.0
2017-01-13 13:45:00,48.19,48.21,48.15,48.19,53689.0,36.8016,36.8169,36.771,36.8016,53689.0
2017-01-13 13:50:00,48.2,48.23,48.14,48.14,45235.0,36.8092,36.8321,36.7634,36.7634,45235.0
2017-01-13 13:55:00,48.15,48.17,48.09,48.12,47284.0,36.771,36.7863,36.7252,36.7481,47284.0
2017-01-13 14:00:00,48.12,48.23,48.08,48.17,51364.0,36.7481,36.8321,36.7176,36.7863,51364.0
2017-01-13 14:05:00,48.16,48.28,48.15,48.21,56080.0,36.7787,36.8703,36.771,36.8169,56080.0
2017-01-13 14:10:00,48.21,48.23,48.17,48.23,34110.0,36.8169,36.8321,36.7863,36.8321,34110.0
2017-01-13 14:15:00,48.23,48.23,48.16,48.21,105563.0,36.8321,36.8321,36.7787,36.8169,105563.0
2017-01-13 14:20:00,48.21,48.26,48.2,48.23,38355.0,36.8169,36.8551,36.8092,36.8321,38355.0
2017-01-13 14:25:00,48.24,48.24,48.18,48.18,37614.0,36.8398,36.8398,36.794,36.794,37614.0
2017-01-13 14:30:00,48.18,48.22,48.17,48.17,36061.0,36.794,36.8245,36.7863,36.7863,36061.0
2017-01-13 14:35:00,48.17,48.27,48.16,48.26,45345.0,36.7863,36.8627,36.7787,36.8551,45345.0
2017-01-13 14:40:00,48.26,48.3,48.23,48.23,33310.0,36.8551,36.8856,36.8321,36.8321,33310.0
2017-01-13 14:45:00,48.22,48.29,48.2,48.29,42265.0,36.8245,36.878,36.8092,36.878,42265.0
2017-01-13 14:50:00,48.29,48.31,48.25,48.27,32062.0,36.878,36.8932,36.8474,36.8627,32062.0
2017-01-13 14:55:00,48.27,48.29,48.21,48.29,47238.0,36.8627,36.878,36.8169,36.878,47238.0
2017-01-13 15:00:00,48.28,48.31,48.25,48.3,31729.0,36.8703,36.8932,36.8474,36.8856,31729.0
2017-01-13 15:05:00,48.3,48.31,48.27,48.3,30778.0,36.8856,36.8932,36.8627,36.8856,30778.0
2017-01-13 15:10:00,48.29,48.32,48.26,48.32,32553.0,36.878,36.9009,36.8551,36.9009,32553.0
2017-01-13 15:15:00,48.32,48.33,48.28,48.3,28352.0,36.9009,36.9085,36.8703,36.8856,28352.0
2017-01-13 15:20:00,48.31,48.32,48.29,48.32,26369.0,36.8932,36.9009,36.878,36.9009,26369.0
2017-01-13 15:25:00,48.33,48.33,48.3,48.32,23964.0,36.9085,36.9085,36.8856,36.9009,23964.0
2017-01-13 15:30:00,48.31,48.32,48.27,48.3,50776.0,36.8932,36.9009,36.8627,36.8856,50776.0
2017-01-13 15:35:00,48.3,48.35,48.29,48.3,114108.0,36.8856,36.9238,36.878,36.8856,114108.0
2017-01-13 15:40:00,48.3,48.44,48.29,48.44,97564.0,36.8856,36.9925,36.878,36.9925,97564.0
2017-01-13 15:45:00,48.43,48.44,48.37,48.39,177488.0,36.9849,36.9925,36.9391,36.9543,177488.0
2017-01-13 15:50:00,48.4,48.4,48.37,48.39,130257.0,36.962,36.962,36.9391,36.9543,130257.0
2017-01-13 15:55:00,48.38,48.47,48.35,48.39,439728.0,36.9467,37.0154,36.9238,36.9543,439728.0
2017-01-17 09:30:00,48.64,49.17,48.64,48.94,183699.0,37.1452,37.55,37.1452,37.3744,183699.0
2017-01-17 09:35:00,48.87,49.32,48.83,49.3,100465.0,37.3209,37.6645,37.2903,37.6493,100465.0
2017-01-17 09:40:00,49.31,49.48,49.21,49.47,178509.0,37.6569,37.7867,37.5805,37.7791,178509.0
2017-01-17 09:45:00,49.46,49.6,49.36,49.42,269036.0,37.7715,37.8784,37.6951,37.7409,269036.0
2017-01-17 09:50:00,49.4,49.5,49.3,49.35,122699.0,37.7256,37.802,37.6493,37.6875,122699.0
2017-01-17 09:55:00,49.33,49.38,49.17,49.18,82656.0,37.6722,37.7104,37.55,37.5576,82656.0
2017-01-17 10:00:00,49.16,49.28,49.08,49.28,156555.0,37.5424,37.634,37.4813,37.634,156555.0
2017-01-17 10:05:00,49.29,49.32,49.15,49.16,40303.0,37.6416,37.6645,37.5347,37.5424,40303.0
2017-01-17 10:10:00,49.17,49.18,49.04,49.05,24486.0,37.55,37.5576,37.4507,37.4584,24486.0
2017-01-17 10:15:00,49.06,49.11,48.92,48.92,30496.0,37.466,37.5042,37.3591,37.3591,30496.0
2017-01-17 10:20:00,48.93,49.02,48.92,48.94,30066.0,37.3667,37.4354,37.3591,37.3744,30066.0
2017-01-17 10:25:00,48.95,48.96,48.84,48.88,35858.0,37.382,37.3896,37.298,37.3285,35858.0
2017-01-17 10:30:00,48.89,48.89,48.73,48.88,31617.0,37.3362,37.3362,37.214,37.3285,31617.0
2017-01-17 10:35:00,48.88,48.98,48.83,48.98,54201.0,37.3285,37.4049,37.2903,37.4049,54201.0
2017-01-17 10:40:00,48.98,49.02,48.94,49.01,59557.0,37.4049,37.4354,37.3744,37.4278,59557.0
2017-01-17 10:45:00,49.02,49.11,49.02,49.09,60959.0,37.4354,37.5042,37.4354,37.4889,60959.0
2017-01-17 10:50:00,49.07,49.13,49.04,49.07,43931.0,37.4736,37.5195,37.4507,37.4736,43931.0
2017-01-17 10:55:00,49.06,49.1,49.0,49.09,67091.0,37.466,37.4965,37.4202,37.4889,67091.0
2017-01-17 11:00:00,49.08,49.09,48.99,49.04,82557.0,37.4813,37.4889,37.4125,37.4507,82557.0
2017-01-17 11:05:00,49.03,49.06,48.94,48.95,78154.0,37.4431,37.466,37.3744,37.382,78154.0
2017-01-17 11:10:00,48.95,48.97,48.86,48.86,43853.0,37.382,37.3973,37.3133,37.3133,43853.0
2017-01-17 11:15:00,48.86,48.95,48.8,48.95,36902.0,37.3133,37.382,37.2674,37.382,36902.0
2017-01-17 11:20:00,48.94,49.13,48.91,48.93,116809.0,37.3744,37.5195,37.3514,37.3667,116809.0
2017-01-17 11:25:00,48.93,48.99,48.87,48.9,24380.0,37.3667,37.4125,37.3209,37.3438,24380.0
2017-01-17 11:30:00,48.89,48.92,48.84,48.85,30849.0,37.3362,37.3591,37.298,37.3056,30849.0
2017-01-17 11:35:00,48.86,48.9,48.78,48.88,27010.0,37.3133,37.3438,37.2522,37.3285,27010.0
2017-01-17 11:40:00,48.87,48.95,48.87,48.93,34224.0,37.3209,37.382,37.3209,37.3667,34224.0
2017-01-17 11:45:00,48.93,49.05,48.93,49.05,50069.0,37.3667,37.4584,37.3667,37.4584,50069.0
2017-01-17 11:50:00,49.04,49.13,49.0,49.01,109754.0,37.4507,37.5195,37.4202,37.4278,109754.0
2017-01-17 11:55:00,49.01,49.15,48.98,49.14,103206.0,37.4278,37.5347,37.4049,37.5271,103206.0
2017-01-17 12:00:00,49.15,49.15,49.01,49.04,17744.0,37.5347,37.5347,37.4278,37.4507,17744.0
2017-01-17 12:05:00,49.04,49.11,49.04,49.08,37770.0,37.4507,37.5042,37.4507,37.4813,37770.0
2017-01-17 12:10:00,49.09,49.13,49.06,49.1,42302.0,37.4889,37.5195,37.466,37.4965,42302.0
2017-01-17 12:15:00,49.12,49.12,49.02,49.03,28495.0,37.5118,37.5118,37.4354,37.4431,28495.0
2017-01-17 12:20:00,49.04,49.06,48.97,48.98,41374.0,37.4507,37.466,37.3973,37.4049,41374.0
2017-01-17 12:25:00,48.97,49.05,48.93,48.97,41031.0,37.3973,37.4584,37.3667,37.3973,41031.0
2017-01-17 12:30:00,48.97,48.99,48.93,48.93,28864.0,37.3973,37.4125,37.3667,37.3667,28864.0
2017-01-17 12:35:00,48.93,48.93,48.82,48.82,23924.0,37.3667,37.3667,37.2827,37.2827,23924.0
2017-01-17 12:40:00,48.81,48.91,48.79,48.87,33742.0,37.2751,37.3514,37.2598,37.3209,33742.0
2017-01-17 12:45:00,48.87,48.91,48.85,48.9,13511.0,37.3209,37.3514,37.3056,37.3438,13511.0
2017-01-17 12:50:00,48.9,48.9,48.81,48.81,22960.0,37.3438,37.3438,37.2751,37.2751,22960.0
2017-01-17 12:55:00,48.8,48.83,48.79,48.82,25178.0,37.2674,37.2903,37.2598,37.2827,25178.0
2017-01-17 13:00:00,48.82,48.84,48.79,48.81,28490.0,37.2827,37.298,37.2598,37.2751,28490.0
2017-01-17 13:05:00,48.81,48.81,48.78,48.8,23871.0,37.2751,37.2751,37.2522,37.2674,23871.0
2017-01-17 13:10:00,48.81,48.84,48.79,48.82,25717.0,37.2751,37.298,37.2598,37.2827,25717.0
2017-01-17 13:15:00,48.82,48.82,48.78,48.78,14686.0,37.2827,37.2827,37.2522,37.2522,14686.0
2017-01-17 13:20:00,48.78,48.8,48.76,48.77,17069.0,37.2522,37.2674,37.2369,37.2445,17069.0
2017-01-17 13:25:00,48.77,48.82,48.77,48.81,24789.0,37.2445,37.2827,37.2445,37.2751,24789.0
2017-01-17 13:30:00,48.8,48.83,48.78,48.81,28206.0,37.2674,37.2903,37.2522,37.2751,28206.0
2017-01-17 13:35:00,48.81,48.82,48.78,48.79,28727.0,37.2751,37.2827,37.2522,37.2598,28727.0
2017-01-17 13:40:00,48.78,48.78,48.71,48.73,41641.0,37.2522,37.2522,37.1987,37.214,41641.0
2017-01-17 13:45:00,48.73,48.73,48.64,48.64,33044.0,37.214,37.214,37.1452,37.1452,33044.0
2017-01-17 13:50:00,48.64,48.67,48.55,48.58,56477.0,37.1452,37.1682,37.0765,37.0994,56477.0
2017-01-17 13:55:00,48.58,48.67,48.58,48.66,39827.0,37.0994,37.1682,37.0994,37.1605,39827.0
2017-01-17 14:00:00,48.67,48.67,48.59,48.61,21274.0,37.1682,37.1682,37.1071,37.1223,21274.0
2017-01-17 14:05:00,48.61,48.66,48.6,48.63,24195.0,37.1223,37.1605,37.1147,37.1376,24195.0
2017-01-17 14:10:00,48.63,48.63,48.59,48.6,22025.0,37.1376,37.1376,37.1071,37.1147,22025.0
2017-01-17 14:15:00,48.6,48.61,48.56,48.61,50921.0,37.1147,37.1223,37.0842,37.1223,50921.0
2017-01-17 14:20:00,48.61,48.63,48.55,48.59,61333.0,37.1223,37.1376,37.0765,37.1071,61333.0
2017-01-17 14:25:00,48.57,48.59,48.51,48.53,37683.0,37.0918,37.1071,37.046,37.0612,37683.0
2017-01-17 14:30:00,48.53,48.54,48.45,48.45,85200.0,37.0612,37.0689,37.0002,37.0002,85200.0
2017-01-17 14:35:00,48.45,48.46,48.29,48.29,49512.0,37.0002,37.0078,36.878,36.878,49512.0
2017-01-17 14:40:00,48.3,48.34,48.26,48.29,51191.0,36.8856,36.9161,36.8551,36.878,51191.0
2017-01-17 14:45:00,48.29,48.38,48.29,48.32,39702.0,36.878,36.9467,36.878,36.9009,39702.0
2017-01-17 14:50:00,48.31,48.32,48.26,48.31,25445.0,36.8932,36.9009,36.8551,36.8932,25445.0
2017-01-17 14:55:00,48.3,48.36,48.3,48.34,25060.0,36.8856,36.9314,36.8856,36.9161,25060.0
2017-01-17 15:00:00,48.34,48.4,48.32,48.4,30848.0,36.9161,36.962,36.9009,36.962,30848.0
2017-01-17 15:05:00,48.4,48.43,48.35,48.39,28874.0,36.962,36.9849,36.9238,36.9543,28874.0
2017-01-17 15:10:00,48.39,48.5,48.39,48.48,26184.0,36.9543,37.0383,36.9543,37.0231,26184.0
2017-01-17 15:15:00,48.49,48.52,48.45,48.52,25013.0,37.0307,37.0536,37.0002,37.0536,25013.0
2017-01-17 15:20:00,48.52,48.63,48.52,48.58,49424.0,37.0536,37.1376,37.0536,37.0994,49424.0
2017-01-17 15:25:00,48.58,48.6,48.54,48.59,32564.0,37.0994,37.1147,37.0689,37.1071,32564.0
2017-01-17 15:30:00,48.59,48.63,48.56,48.6,63890.0,37.1071,37.1376,37.0842,37.1147,63890.0
2017-01-17 15:35:00,48.61,48.67,48.57,48.67,66531.0,37.1223,37.1682,37.0918,37.1682,66531.0
2017-01-17 15:40:00,48.67,48.69,48.58,48.63,83496.0,37.1682,37.1834,37.0994,37.1376,83496.0
2017-01-17 15:45:00,48.62,48.68,48.62,48.67,72620.0,37.13,37.1758,37.13,37.1682,72620.0
2017-01-17 15:50:00,48.68,48.68,48.64,48.68,112881.0,37.1758,37.1758,37.1452,37.1758,112881.0
2017-01-17 15:55:00,48.68,48.77,48.68,48.73,208882.0,37.1758,37.2445,37.1758,37.214,208882.0
2017-01-18 09:30:00,48.34,48.61,48.2,48.2,118188.0,36.9161,37.1223,36.8092,36.8092,118188.0
2017-01-18 09:35:00,48.27,48.33,48.2,48.31,24114.0,36.8627,36.9085,36.8092,36.8932,24114.0
2017-01-18 09:40:00,48.3,48.58,48.3,48.56,56303.0,36.8856,37.0994,36.8856,37.0842,56303.0
2017-01-18 09:45:00,48.57,48.75,48.57,48.68,54956.0,37.0918,37.2293,37.0918,37.1758,54956.0
2017-01-18 09:50:00,48.67,48.68,48.57,48.68,83439.0,37.1682,37.1758,37.0918,37.1758,83439.0
2017-01-18 09:55:00,48.7,48.86,48.69,48.79,55199.0,37.1911,37.3133,37.1834,37.2598,55199.0
2017-01-18 10:00:00,48.78,49.02,48.78,48.97,61675.0,37.2522,37.4354,37.2522,37.3973,61675.0
2017-01-18 10:05:00,48.97,49.03,48.85,48.88,41373.0,37.3973,37.4431,37.3056,37.3285,41373.0
2017-01-18 10:10:00,48.88,49.0,48.87,48.9,62776.0,37.3285,37.4202,37.3209,37.3438,62776.0
2017-01-18 10:15:00,48.93,48.99,48.9,48.97,35221.0,37.3667,37.4125,37.3438,37.3973,35221.0
2017-01-18 10:20:00,48.94,48.99,48.83,48.85,44603.0,37.3744,37.4125,37.2903,37.3056,44603.0
2017-01-18 10:25:00,48.83,48.91,48.75,48.89,42105.0,37.2903,37.3514,37.2293,37.3362,42105.0
2017-01-18 10:30:00,48.88,48.92,48.78,48.89,43204.0,37.3285,37.3591,37.2522,37.3362,43204.0
2017-01-18 10:35:00,48.87,48.94,48.83,48.91,20476.0,37.3209,37.3744,37.2903,37.3514,20476.0
2017-01-18 10:40:00,48.9,48.94,48.84,48.89,22285.0,37.3438,37.3744,37.298,37.3362,22285.0
2017-01-18 10:45:00,48.9,48.99,48.89,48.98,21779.0,37.3438,37.4125,37.3362,37.4049,21779.0
2017-01-18 10:50:00,48.97,49.0,48.94,48.96,39623.0,37.3973,37.4202,37.3744,37.3896,39623.0
2017-01-18 10:55:00,48.96,49.0,48.91,49.0,21629.0,37.3896,37.4202,37.3514,37.4202,21629.0
2017-01-18 11:00:00,49.0,49.07,48.96,49.05,49920.0,37.4202,37.4736,37.3896,37.4584,49920.0
2017-01-18 11:05:00,49.05,49.11,49.05,49.05,16241.0,37.4584,37.5042,37.4584,37.4584,16241.0
2017-01-18 11:10:00,49.06,49.09,49.01,49.07,17064.0,37.466,37.4889,37.4278,37.4736,17064.0
2017-01-18 11:15:00,49.06,49.15,49.06,49.11,11173.0,37.466,37.5347,37.466,37.5042,11173.0
2017-01-18 11:20:00,49.1,49.21,49.08,49.2,40972.0,37.4965,37.5805,37.4813,37.5729,40972.0
2017-01-18 11:25:00,49.2,49.2,49.03,49.09,28256.0,37.5729,37.5729,37.4431,37.4889,28256.0
2017-01-18 11:30:00,49.11,49.19,49.03,49.18,41635.0,37.5042,37.5653,37.4431,37.5576,41635.0
2017-01-18 11:35:00,49.19,49.26,49.14,49.22,48375.0,37.5653,37.6187,37.5271,37.5882,48375.0
2017-01-18 11:40:00,49.23,49.29,49.22,49.22,39189.0,37.5958,37.6416,37.5882,37.5882,39189.0
2017-01-18 11:45:00,49.23,49.31,49.22,49.3,25017.0,37.5958,37.6569,37.5882,37.6493,25017.0
2017-01-18 11:50:00,49.29,49.32,49.26,49.32,21641.0,37.6416,37.6645,37.6187,37.6645,21641.0
2017-01-18 11:55:00,49.3,49.31,49.23,49.25,24865.0,37.6493,37.6569,37.5958,37.6111,24865.0
2017-01-18 12:00:00,49.24,49.32,49.24,49.3,45681.0,37.6035,37.6645,37.6035,37.6493,45681.0
2017-01-18 12:05:00,49.3,49.31,49.23,49.25,26770.0,37.6493,37.6569,37.5958,37.6111,26770.0
2017-01-18 12:10:00,49.25,49.34,49.25,49.27,39199.0,37.6111,37.6798,37.6111,37.6264,39199.0
2017-01-18 12:15:00,49.26,49.27,49.22,49.23,30240.0,37.6187,37.6264,37.5882,37.5958,30240.0
2017-01-18 12:20:00,49.22,49.26,49.22,49.24,65938.0,37.5882,37.6187,37.5882,37.6035,65938.0
2017-01-18 12:25:00,49.25,49.29,49.22,49.23,47720.0,37.6111,37.6416,37.5882,37.5958,47720.0
2017-01-18 12:30:00,49.23,49.28,49.21,49.25,70104.0,37.5958,37.634,37.5805,37.6111,70104.0
2017-01-18 12:35:00,49.25,49.27,49.19,49.2,31150.0,37.6111,37.6264,37.5653,37.5729,31150.0
2017-01-18 12:40:00,49.19,49.25,49.17,49.24,31372.0,37.5653,37.6111,37.55,37.6035,31372.0
2017-01-18 12:45:00,49.23,49.23,49.08,49.12,36901.0,37.5958,37.5958,37.4813,37.5118,36901.0
2017-01-18 12:50:00,49.12,49.17,49.12,49.12,31442.0,37.5118,37.55,37.5118,37.5118,31442.0
2017-01-18 12:55:00,49.11,49.13,49.03,49.03,23713.0,37.5042,37.5195,37.4431,37.4431,23713.0
2017-01-18 13:00:00,49.04,49.06,49.0,49.04,41072.0,37.4507,37.466,37.4202,37.4507,41072.0
2017-01-18 13:05:00,49.04,49.05,48.86,48.89,33949.0,37.4507,37.4584,37.3133,37.3362,33949.0
2017-01-18 13:10:00,48.88,48.88,48.79,48.81,15741.0,37.3285,37.3285,37.2598,37.2751,15741.0
2017-01-18 13:15:00,48.8,48.81,48.75,48.76,32501.0,37.2674,37.2751,37.2293,37.2369,32501.0
2017-01-18 13:20:00,48.76,48.76,48.68,48.69,23653.0,37.2369,37.2369,37.1758,37.1834,23653.0
2017-01-18 13:25:00,48.68,48.72,48.66,48.68,31259.0,37.1758,37.2063,37.1605,37.1758,31259.0
2017-01-18 13:30:00,48.7,48.71,48.67,48.71,24350.0,37.1911,37.1987,37.1682,37.1987,24350.0
2017-01-18 13:35:00,48.71,48.73,48.68,48.71,28287.0,37.1987,37.214,37.1758,37.1987,28287.0
2017-01-18 13:40:00,48.7,48.74,48.68,48.73,25934.0,37.1911,37.2216,37.1758,37.214,25934.0
2017-01-18 13:45:00,48.72,48.75,48.71,48.72,27773.0,37.2063,37.2293,37.1987,37.2063,27773.0
2017-01-18 13:50:00,48.73,48.74,48.71,48.72,33883.0,37.214,37.2216,37.1987,37.2063,33883.0
2017-01-18 13:55:00,48.72,48.73,48.7,48.71,20103.0,37.2063,37.214,37.1911,37.1987,20103.0
2017-01-18 14:00:00,48.71,48.75,48.65,48.67,25434.0,37.1987,37.2293,37.1529,37.1682,25434.0
2017-01-18 14:05:00,48.67,48.77,48.66,48.76,28188.0,37.1682,37.2445,37.1605,37.2369,28188.0
2017-01-18 14:10:00,48.76,48.76,48.7,48.71,19188.0,37.2369,37.2369,37.1911,37.1987,19188.0
2017-01-18 14:15:00,48.71,48.72,48.7,48.71,12744.0,37.1987,37.2063,37.1911,37.1987,12744.0
2017-01-18 14:20:00,48.7,48.72,48.68,48.7,25265.0,37.1911,37.2063,37.1758,37.1911,25265.0
2017-01-18 14:25:00,48.7,48.71,48.63,48.69,24296.0,37.1911,37.1987,37.1376,37.1834,24296.0
2017-01-18 14:30:00,48.7,48.7,48.62,48.65,9505.0,37.1911,37.1911,37.13,37.1529,9505.0
2017-01-18 14:35:00,48.65,48.67,48.63,48.67,16868.0,37.1529,37.1682,37.1376,37.1682,16868.0
2017-01-18 14:40:00,48.66,48.68,48.64,48.65,28376.0,37.1605,37.1758,37.1452,37.1529,28376.0
2017-01-18 14:45:00,48.66,48.66,48.62,48.62,14574.0,37.1605,37.1605,37.13,37.13,14574.0
2017-01-18 14:50:00,48.63,48.73,48.63,48.73,72261.0,37.1376,37.214,37.1376,37.214,72261.0
2017-01-18 14:55:00,48.73,48.8,48.73,48.8,11032.0,37.214,37.2674,37.214,37.2674,11032.0
2017-01-18 15:00:00,48.79,48.81,48.75,48.79,34739.0,37.2598,37.2751,37.2293,37.2598,34739.0
2017-01-18 15:05:00,48.79,48.8,48.73,48.74,17466.0,37.2598,37.2674,37.214,37.2216,17466.0
2017-01-18 15:10:00,48.74,48.77,48.73,48.75,40622.0,37.2216,37.2445,37.214,37.2293,40622.0
2017-01-18 15:15:00,48.75,48.76,48.74,48.75,33168.0,37.2293,37.2369,37.2216,37.2293,33168.0
2017-01-18 15:20:00,48.75,48.77,48.72,48.73,34615.0,37.2293,37.2445,37.2063,37.214,34615.0
2017-01-18 15:25:00,48.73,48.78,48.72,48.77,33791.0,37.214,37.2522,37.2063,37.2445,33791.0
2017-01-18 15:30:00,48.76,48.77,48.73,48.74,36774.0,37.2369,37.2445,37.214,37.2216,36774.0
2017-01-18 15:35:00,48.73,48.78,48.72,48.76,45822.0,37.214,37.2522,37.2063,37.2369,45822.0
2017-01-18 15:40:00,48.76,48.8,48.74,48.78,54594.0,37.2369,37.2674,37.2216,37.2522,54594.0
2017-01-18 15:45:00,48.78,48.82,48.78,48.79,68739.0,37.2522,37.2827,37.2522,37.2598,68739.0
2017-01-18 15:50:00,48.78,48.79,48.73,48.74,83491.0,37.2522,37.2598,37.214,37.2216,83491.0
2017-01-18 15:55:00,48.75,48.9,48.74,48.9,203263.0,37.2293,37.3438,37.2216,37.3438,203263.0
2017-01-19 09:30:00,48.94,49.02,48.59,49.02,61180.0,37.3744,37.4354,37.1071,37.4354,61180.0
2017-01-19 09:35:00,48.99,48.99,48.79,48.83,30591.0,37.4125,37.4125,37.2598,37.2903,30591.0
2017-01-19 09:40:00,48.81,48.93,48.76,48.86,29932.0,37.2751,37.3667,37.2369,37.3133,29932.0
2017-01-19 09:45:00,48.84,48.96,48.82,48.84,38899.0,37.298,37.3896,37.2827,37.298,38899.0
2017-01-19 09:50:00,48.85,48.87,48.69,48.78,14387.0,37.3056,37.3209,37.1834,37.2522,14387.0
2017-01-19 09:55:00,48.78,48.79,48.63,48.64,33550.0,37.2522,37.2598,37.1376,37.1452,33550.0
2017-01-19 10:00:00,48.66,48.67,48.49,48.55,30049.0,37.1605,37.1682,37.0307,37.0765,30049.0
2017-01-19 10:05:00,48.58,48.58,48.46,48.49,46401.0,37.0994,37.0994,37.0078,37.0307,46401.0
2017-01-19 10:10:00,48.52,48.54,48.45,48.45,19743.0,37.0536,37.0689,37.0002,37.0002,19743.0
2017-01-19 10:15:00,48.45,48.45,48.33,48.37,28888.0,37.0002,37.0002,36.9085,36.9391,28888.0
2017-01-19 10:20:00,48.37,48.39,48.3,48.35,22515.0,36.9391,36.9543,36.8856,36.9238,22515.0
2017-01-19 10:25:00,48.35,48.45,48.35,48.43,18385.0,36.9238,37.0002,36.9238,36.9849,18385.0
2017-01-19 10:30:00,48.42,48.44,48.32,48.33,27816.0,36.9772,36.9925,36.9009,36.9085,27816.0
2017-01-19 10:35:00,48.32,48.44,48.29,48.41,40241.0,36.9009,36.9925,36.878,36.9696,40241.0
2017-01-19 10:40:00,48.4,48.4,48.34,48.35,16672.0,36.962,36.962,36.9161,36.9238,16672.0
2017-01-19 10:45:00,48.38,48.39,48.3,48.33,16609.0,36.9467,36.9543,36.8856,36.9085,16609.0
2017-01-19 10:50:00,48.33,48.33,48.27,48.33,19203.0,36.9085,36.9085,36.8627,36.9085,19203.0
2017-01-19 10:55:00,48.34,48.43,48.31,48.43,8119.0,36.9161,36.9849,36.8932,36.9849,8119.0
2017-01-19 11:00:00,48.4,48.4,48.19,48.2,47675.0,36.962,36.962,36.8016,36.8092,47675.0
2017-01-19 11:05:00,48.2,48.2,48.0,48.0,59603.0,36.8092,36.8092,36.6565,36.6565,59603.0
2017-01-19 11:10:00,48.01,48.18,47.93,48.13,106078.0,36.6641,36.794,36.603,36.7558,106078.0
2017-01-19 11:15:00,48.13,48.29,48.06,48.29,84657.0,36.7558,36.878,36.7023,36.878,84657.0
2017-01-19 11:20:00,48.29,48.51,48.25,48.43,92987.0,36.878,37.046,36.8474,36.9849,92987.0
2017-01-19 11:25:00,48.43,48.71,48.42,48.64,120174.0,36.9849,37.1987,36.9772,37.1452,120174.0
2017-01-19 11:30:00,48.62,48.75,48.58,48.63,43624.0,37.13,37.2293,37.0994,37.1376,43624.0
2017-01-19 11:35:00,48.61,48.66,48.57,48.63,27336.0,37.1223,37.1605,37.0918,37.1376,27336.0
2017-01-19 11:40:00,48.62,48.66,48.59,48.62,74308.0,37.13,37.1605,37.1071,37.13,74308.0
2017-01-19 11:45:00,48.61,48.61,48.54,48.58,19522.0,37.1223,37.1223,37.0689,37.0994,19522.0
2017-01-19 11:50:00,48.59,48.61,48.52,48.55,82068.0,37.1071,37.1223,37.0536,37.0765,82068.0
2017-01-19 11:55:00,48.57,48.6,48.49,48.5,29917.0,37.0918,37.1147,37.0307,37.0383,29917.0
2017-01-19 12:00:00,48.5,48.53,48.47,48.5,40223.0,37.0383,37.0612,37.0154,37.0383,40223.0
2017-01-19 12:05:00,48.5,48.53,48.47,48.5,28675.0,37.0383,37.0612,37.0154,37.0383,28675.0
2017-01-19 12:10:00,48.49,48.51,48.44,48.48,41912.0,37.0307,37.046,36.9925,37.0231,41912.0
2017-01-19 12:15:00,48.49,48.52,48.47,48.5,13134.0,37.0307,37.0536,37.0154,37.0383,13134.0
2017-01-19 12:20:00,48.52,48.54,48.48,48.48,21530.0,37.0536,37.0689,37.0231,37.0231,21530.0
2017-01-19 12:25:00,48.47,48.52,48.47,48.51,23388.0,37.0154,37.0536,37.0154,37.046,23388.0
2017-01-19 12:30:00,48.5,48.58,48.49,48.56,73619.0,37.0383,37.0994,37.0307,37.0842,73619.0
2017-01-19 12:35:00,48.56,48.56,48.49,48.5,11183.0,37.0842,37.0842,37.0307,37.0383,11183.0
2017-01-19 12:40:00,48.5,48.51,48.43,48.46,32439.0,37.0383,37.046,36.9849,37.0078,32439.0
2017-01-19 12:45:00,48.48,48.5,48.45,48.49,22182.0,37.0231,37.0383,37.0002,37.0307,22182.0
2017-01-19 12:50:00,48.48,48.51,48.46,48.51,20600.0,37.0231,37.046,37.0078,37.046,20600.0
2017-01-19 12:55:00,48.5,48.53,48.48,48.51,18868.0,37.0383,37.0612,37.0231,37.046,18868.0
2017-01-19 13:00:00,48.5,48.53,48.49,48.53,15203.0,37.0383,37.0612,37.0307,37.0612,15203.0
2017-01-19 13:05:00,48.53,48.53,48.47,48.52,32288.0,37.0612,37.0612,37.0154,37.0536,32288.0
2017-01-19 13:10:00,48.52,48.54,48.47,48.52,17465.0,37.0536,37.0689,37.0154,37.0536,17465.0
2017-01-19 13:15:00,48.5,48.53,48.45,48.48,30687.0,37.0383,37.0612,37.0002,37.0231,30687.0
2017-01-19 13:20:00,48.48,48.52,48.45,48.45,27882.0,37.0231,37.0536,37.0002,37.0002,27882.0
2017-01-19 13:25:00,48.45,48.51,48.41,48.41,12994.0,37.0002,37.046,36.9696,36.9696,12994.0
2017-01-19 13:30:00,48.42,48.48,48.42,48.45,25447.0,36.9772,37.0231,36.9772,37.0002,25447.0
2017-01-19 13:35:00,48.45,48.46,48.41,48.44,43307.0,37.0002,37.0078,36.9696,36.9925,43307.0
2017-01-19 13:40:00,48.43,48.45,48.35,48.37,59459.0,36.9849,37.0002,36.9238,36.9391,59459.0
2017-01-19 13:45:00,48.36,48.42,48.35,48.4,28132.0,36.9314,36.9772,36.9238,36.962,28132.0
2017-01-19 13:50:00,48.41,48.42,48.3,48.3,70814.0,36.9696,36.9772,36.8856,36.8856,70814.0
2017-01-19 13:55:00,48.32,48.38,48.28,48.37,25495.0,36.9009,36.9467,36.8703,36.9391,25495.0
2017-01-19 14:00:00,48.35,48.36,48.29,48.34,21419.0,36.9238,36.9314,36.878,36.9161,21419.0
2017-01-19 14:05:00,48.34,48.35,48.16,48.18,26641.0,36.9161,36.9238,36.7787,36.794,26641.0
2017-01-19 14:10:00,48.18,48.22,48.14,48.17,34304.0,36.794,36.8245,36.7634,36.7863,34304.0
2017-01-19 14:15:00,48.16,48.16,48.07,48.09,28217.0,36.7787,36.7787,36.71,36.7252,28217.0
2017-01-19 14:20:00,48.08,48.17,48.03,48.17,42132.0,36.7176,36.7863,36.6794,36.7863,42132.0
2017-01-19 14:25:00,48.18,48.23,48.16,48.21,31183.0,36.794,36.8321,36.7787,36.8169,31183.0
2017-01-19 14:30:00,48.21,48.28,48.2,48.26,74284.0,36.8169,36.8703,36.8092,36.8551,74284.0
2017-01-19 14:35:00,48.25,48.3,48.22,48.26,87431.0,36.8474,36.8856,36.8245,36.8551,87431.0
2017-01-19 14:40:00,48.25,48.36,48.23,48.35,69629.0,36.8474,36.9314,36.8321,36.9238,69629.0
2017-01-19 14:45:00,48.36,48.36,48.27,48.27,15194.0,36.9314,36.9314,36.8627,36.8627,15194.0
2017-01-19 14:50:00,48.27,48.29,48.23,48.24,19973.0,36.8627,36.878,36.8321,36.8398,19973.0
2017-01-19 14:55:00,48.23,48.24,48.15,48.15,22147.0,36.8321,36.8398,36.771,36.771,22147.0
2017-01-19 15:00:00,48.16,48.2,48.16,48.17,17184.0,36.7787,36.8092,36.7787,36.7863,17184.0
2017-01-19 15:05:00,48.17,48.2,48.13,48.14,26587.0,36.7863,36.8092,36.7558,36.7634,26587.0
2017-01-19 15:10:00,48.14,48.15,48.09,48.12,50366.0,36.7634,36.771,36.7252,36.7481,50366.0
2017-01-19 15:15:00,48.13,48.22,48.13,48.19,53589.0,36.7558,36.8245,36.7558,36.8016,53589.0
2017-01-19 15:20:00,48.19,48.23,48.18,48.21,19653.0,36.8016,36.8321,36.794,36.8169,19653.0
2017-01-19 15:25:00,48.2,48.26,48.19,48.25,43214.0,36.8092,36.8551,36.8016,36.8474,43214.0
2017-01-19 15:30:00,48.25,48.25,48.16,48.16,75427.0,36.8474,36.8474,36.7787,36.7787,75427.0
2017-01-19 15:35:00,48.16,48.17,48.07,48.1,173216.0,36.7787,36.7863,36.71,36.7329,173216.0
2017-01-19 15:40:00,48.1,48.22,48.08,48.21,124709.0,36.7329,36.8245,36.7176,36.8169,124709.0
2017-01-19 15:45:00,48.2,48.28,48.19,48.25,185349.0,36.8092,36.8703,36.8016,36.8474,185349.0
2017-01-19 15:50:00,48.25,48.28,48.23,48.28,111270.0,36.8474,36.8703,36.8321,36.8703,111270.0
2017-01-19 15:55:00,48.29,48.42,48.28,48.36,317770.0,36.878,36.9772,36.8703,36.9314,317770.0
2017-01-20 09:30:00,48.8,48.87,48.58,48.71,331943.0,37.2674,37.3209,37.0994,37.1987,331943.0
2017-01-20 09:35:00,48.68,48.83,48.66,48.67,22949.0,37.1758,37.2903,37.1605,37.1682,22949.0
2017-01-20 09:40:00,48.7,48.73,48.46,48.54,23024.0,37.1911,37.214,37.0078,37.0689,23024.0
2017-01-20 09:45:00,48.53,48.62,48.47,48.54,15639.0,37.0612,37.13,37.0154,37.0689,15639.0
2017-01-20 09:50:00,48.51,48.54,48.41,48.44,47034.0,37.046,37.0689,36.9696,36.9925,47034.0
2017-01-20 09:55:00,48.43,48.54,48.41,48.51,23090.0,36.9849,37.0689,36.9696,37.046,23090.0
2017-01-20 10:00:00,48.53,48.6,48.41,48.47,45652.0,37.0612,37.1147,36.9696,37.0154,45652.0
2017-01-20 10:05:00,48.47,48.66,48.41,48.66,254831.0,37.0154,37.1605,36.9696,37.1605,254831.0
2017-01-20 10:10:00,48.66,48.69,48.52,48.58,25196.0,37.1605,37.1834,37.0536,37.0994,25196.0
2017-01-20 10:15:00,48.55,48.66,48.55,48.61,22965.0,37.0765,37.1605,37.0765,37.1223,22965.0
2017-01-20 10:20:00,48.61,48.67,48.56,48.61,30940.0,37.1223,37.1682,37.0842,37.1223,30940.0
2017-01-20 10:25:00,48.59,48.65,48.56,48.62,72204.0,37.1071,37.1529,37.0842,37.13,72204.0
2017-01-20 10:30:00,48.62,48.62,48.41,48.48,88779.0,37.13,37.13,36.9696,37.0231,88779.0
2017-01-20 10:35:00,48.47,48.51,48.4,48.51,100843.0,37.0154,37.046,36.962,37.046,100843.0
2017-01-20 10:40:00,48.51,48.65,48.44,48.61,31840.0,37.046,37.1529,36.9925,37.1223,31840.0
2017-01-20 10:45:00,48.6,48.65,48.59,48.64,8603.0,37.1147,37.1529,37.1071,37.1452,8603.0
2017-01-20 10:50:00,48.64,48.84,48.64,48.84,30950.0,37.1452,37.298,37.1452,37.298,30950.0
2017-01-20 10:55:00,48.83,49.04,48.83,48.97,65443.0,37.2903,37.4507,37.2903,37.3973,65443.0
2017-01-20 11:00:00,48.98,49.01,48.79,48.82,140152.0,37.4049,37.4278,37.2598,37.2827,140152.0
2017-01-20 11:05:00,48.81,48.84,48.76,48.8,96548.0,37.2751,37.298,37.2369,37.2674,96548.0
2017-01-20 11:10:00,48.81,48.81,48.76,48.81,18943.0,37.2751,37.2751,37.2369,37.2751,18943.0
2017-01-20 11:15:00,48.8,48.84,48.78,48.82,15652.0,37.2674,37.298,37.2522,37.2827,15652.0
2017-01-20 11:20:00,48.83,48.9,48.83,48.85,28477.0,37.2903,37.3438,37.2903,37.3056,28477.0
2017-01-20 11:25:00,48.85,48.89,48.76,48.79,33788.0,37.3056,37.3362,37.2369,37.2598,33788.0
2017-01-20 11:30:00,48.79,48.84,48.74,48.83,32547.0,37.2598,37.298,37.2216,37.2903,32547.0
2017-01-20 11:35:00,48.83,48.85,48.78,48.79,9912.0,37.2903,37.3056,37.2522,37.2598,9912.0
2017-01-20 11:40:00,48.79,48.85,48.79,48.84,15808.0,37.2598,37.3056,37.2598,37.298,15808.0
2017-01-20 11:45:00,48.84,48.87,48.79,48.84,12662.0,37.298,37.3209,37.2598,37.298,12662.0
2017-01-20 11:50:00,48.82,48.91,48.82,48.87,48087.0,37.2827,37.3514,37.2827,37.3209,48087.0
2017-01-20 11:55:00,48.88,48.9,48.85,48.87,17561.0,37.3285,37.3438,37.3056,37.3209,17561.0
2017-01-20 12:00:00,48.88,48.9,48.8,48.81,48805.0,37.3285,37.3438,37.2674,37.2751,48805.0
2017-01-20 12:05:00,48.8,48.8,48.62,48.74,44376.0,37.2674,37.2674,37.13,37.2216,44376.0
2017-01-20 12:10:00,48.74,48.8,48.7,48.7,52445.0,37.2216,37.2674,37.1911,37.1911,52445.0
2017-01-20 12:15:00,48.75,48.81,48.67,48.77,21504.0,37.2293,37.2751,37.1682,37.2445,21504.0
2017-01-20 12:20:00,48.76,48.8,48.67,48.68,27317.0,37.2369,37.2674,37.1682,37.1758,27317.0
2017-01-20 12:25:00,48.69,48.7,48.54,48.61,35767.0,37.1834,37.1911,37.0689,37.1223,35767.0
2017-01-20 12:30:00,48.6,48.6,48.48,48.58,34486.0,37.1147,37.1147,37.0231,37.0994,34486.0
2017-01-20 12:35:00,48.57,48.59,48.51,48.55,45739.0,37.0918,37.1071,37.046,37.0765,45739.0
2017-01-20 12:40:00,48.56,48.69,48.55,48.66,19559.0,37.0842,37.1834,37.0765,37.1605,19559.0
2017-01-20 12:45:00,48.68,48.71,48.65,48.66,36698.0,37.1758,37.1987,37.1529,37.1605,36698.0
2017-01-20 12:50:00,48.67,48.68,48.56,48.59,30430.0,37.1682,37.1758,37.0842,37.1071,30430.0
2017-01-20 12:55:00,48.6,48.6,48.49,48.58,19178.0,37.1147,37.1147,37.0307,37.0994,19178.0
2017-01-20 13:00:00,48.58,48.58,48.5,48.54,16362.0,37.0994,37.0994,37.0383,37.0689,16362.0
2017-01-20 13:05:00,48.54,48.6,48.53,48.58,24753.0,37.0689,37.1147,37.0612,37.0994,24753.0
2017-01-20 13:10:00,48.58,48.67,48.57,48.64,165713.0,37.0994,37.1682,37.0918,37.1452,165713.0
2017-01-20 13:15:00,48.64,48.71,48.61,48.65,101227.0,37.1452,37.1987,37.1223,37.1529,101227.0
2017-01-20 13:20:00,48.67,48.74,48.67,48.74,25645.0,37.1682,37.2216,37.1682,37.2216,25645.0
2017-01-20 13:25:00,48.73,48.76,48.71,48.74,24386.0,37.214,37.2369,37.1987,37.2216,24386.0
2017-01-20 13:30:00,48.75,48.75,48.69,48.74,25746.0,37.2293,37.2293,37.1834,37.2216,25746.0
2017-01-20 13:35:00,48.74,48.79,48.73,48.79,22167.0,37.2216,37.2598,37.214,37.2598,22167.0
2017-01-20 13:40:00,48.78,48.84,48.78,48.83,30077.0,37.2522,37.298,37.2522,37.2903,30077.0
2017-01-20 13:45:00,48.83,48.84,48.77,48.77,30050.0,37.2903,37.298,37.2445,37.2445,30050.0
2017-01-20 13:50:00,48.77,48.79,48.73,48.75,17428.0,37.2445,37.2598,37.214,37.2293,17428.0
2017-01-20 13:55:00,48.75,48.77,48.66,48.76,51028.0,37.2293,37.2445,37.1605,37.2369,51028.0
2017-01-20 14:00:00,48.76,48.79,48.69,48.74,68527.0,37.2369,37.2598,37.1834,37.2216,68527.0
2017-01-20 14:05:00,48.74,48.75,48.65,48.67,38207.0,37.2216,37.2293,37.1529,37.1682,38207.0
2017-01-20 14:10:00,48.67,48.71,48.63,48.68,57836.0,37.1682,37.1987,37.1376,37.1758,57836.0
2017-01-20 14:15:00,48.66,48.73,48.65,48.66,36636.0,37.1605,37.214,37.1529,37.1605,36636.0
2017-01-20 14:20:00,48.66,48.73,48.64,48.68,77265.0,37.1605,37.214,37.1452,37.1758,77265.0
2017-01-20 14:25:00,48.66,48.71,48.65,48.7,58621.0,37.1605,37.1987,37.1529,37.1911,58621.0
2017-01-20 14:30:00,48.69,48.74,48.66,48.69,34153.0,37.1834,37.2216,37.1605,37.1834,34153.0
2017-01-20 14:35:00,48.68,48.71,48.66,48.68,47075.0,37.1758,37.1987,37.1605,37.1758,47075.0
2017-01-20 14:40:00,48.68,48.73,48.66,48.73,27002.0,37.1758,37.214,37.1605,37.214,27002.0
2017-01-20 14:45:00,48.73,48.73,48.7,48.71,15802.0,37.214,37.214,37.1911,37.1987,15802.0
2017-01-20 14:50:00,48.71,48.75,48.71,48.74,20290.0,37.1987,37.2293,37.1987,37.2216,20290.0
2017-01-20 14:55:00,48.74,48.76,48.72,48.74,62110.0,37.2216,37.2369,37.2063,37.2216,62110.0
2017-01-20 15:00:00,48.74,48.78,48.72,48.76,65648.0,37.2216,37.2522,37.2063,37.2369,65648.0
2017-01-20 15:05:00,48.76,48.82,48.74,48.8,36389.0,37.2369,37.2827,37.2216,37.2674,36389.0
2017-01-20 15:10:00,48.8,48.81,48.75,48.77,20631.0,37.2674,37.2751,37.2293,37.2445,20631.0
2017-01-20 15:15:00,48.77,48.77,48.7,48.76,26925.0,37.2445,37.2445,37.1911,37.2369,26925.0
2017-01-20 15:20:00,48.75,48.75,48.65,48.68,22723.0,37.2293,37.2293,37.1529,37.1758,22723.0
2017-01-20 15:25:00,48.67,48.67,48.6,48.61,27723.0,37.1682,37.1682,37.1147,37.1223,27723.0
2017-01-20 15:30:00,48.61,48.65,48.58,48.62,68302.0,37.1223,37.1529,37.0994,37.13,68302.0
2017-01-20 15:35:00,48.63,48.67,48.6,48.67,53690.0,37.1376,37.1682,37.1147,37.1682,53690.0
2017-01-20 15:40:00,48.67,48.68,48.63,48.66,56256.0,37.1682,37.1758,37.1376,37.1605,56256.0
2017-01-20 15:45:00,48.66,48.72,48.65,48.72,66451.0,37.1605,37.2063,37.1529,37.2063,66451.0
2017-01-20 15:50:00,48.72,48.75,48.69,48.73,84594.0,37.2063,37.2293,37.1834,37.214,84594.0
2017-01-20 15:55:00,48.73,48.77,48.7,48.73,393681.0,37.214,37.2445,37.1911,37.214,393681.0
2017-01-23 09:30:00,48.56,48.59,48.13,48.13,92040.0,37.0842,37.1071,36.7558,36.7558,92040.0
2017-01-23 09:35:00,48.17,48.33,48.16,48.28,59025.0,36.7863,36.9085,36.7787,36.8703,59025.0
2017-01-23 09:40:00,48.29,48.38,48.12,48.12,59258.0,36.878,36.9467,36.7481,36.7481,59258.0
2017-01-23 09:45:00,48.14,48.26,48.12,48.26,69351.0,36.7634,36.8551,36.7481,36.8551,69351.0
2017-01-23 09:50:00,48.26,48.27,48.22,48.22,66045.0,36.8551,36.8627,36.8245,36.8245,66045.0
2017-01-23 09:55:00,48.23,48.29,48.18,48.18,44478.0,36.8321,36.878,36.794,36.794,44478.0
2017-01-23 10:00:00,48.18,48.59,48.17,48.54,130910.0,36.794,37.1071,36.7863,37.0689,130910.0
2017-01-23 10:05:00,48.54,48.67,48.51,48.61,27785.0,37.0689,37.1682,37.046,37.1223,27785.0
2017-01-23 10:10:00,48.61,48.61,48.41,48.46,31188.0,37.1223,37.1223,36.9696,37.0078,31188.0
2017-01-23 10:15:00,48.44,48.48,48.25,48.29,33167.0,36.9925,37.0231,36.8474,36.878,33167.0
2017-01-23 10:20:00,48.3,48.48,48.29,48.47,17818.0,36.8856,37.0231,36.878,37.0154,17818.0
2017-01-23 10:25:00,48.46,48.55,48.45,48.49,17802.0,37.0078,37.0765,37.0002,37.0307,17802.0
2017-01-23 10:30:00,48.49,48.56,48.45,48.55,42823.0,37.0307,37.0842,37.0002,37.0765,42823.0
2017-01-23 10:35:00,48.54,48.58,48.53,48.55,46009.0,37.0689,37.0994,37.0612,37.0765,46009.0
2017-01-23 10:40:00,48.55,48.61,48.54,48.54,28623.0,37.0765,37.1223,37.0689,37.0689,28623.0
2017-01-23 10:45:00,48.54,48.65,48.54,48.63,23709.0,37.0689,37.1529,37.0689,37.1376,23709.0
2017-01-23 10:50:00,48.62,48.63,48.54,48.57,40983.0,37.13,37.1376,37.0689,37.0918,40983.0
2017-01-23 10:55:00,48.58,48.6,48.56,48.59,26742.0,37.0994,37.1147,37.0842,37.1071,26742.0
2017-01-23 11:00:00,48.59,48.64,48.58,48.6,22606.0,37.1071,37.1452,37.0994,37.1147,22606.0
2017-01-23 11:05:00,48.59,48.63,48.55,48.56,30500.0,37.1071,37.1376,37.0765,37.0842,30500.0
2017-01-23 11:10:00,48.56,48.57,48.51,48.51,24740.0,37.0842,37.0918,37.046,37.046,24740.0
2017-01-23 11:15:00,48.51,48.52,48.46,48.46,58390.0,37.046,37.0536,37.0078,37.0078,58390.0
2017-01-23 11:20:00,48.46,48.47,48.41,48.42,26859.0,37.0078,37.0154,36.9696,36.9772,26859.0
2017-01-23 11:25:00,48.43,48.45,48.37,48.41,14338.0,36.9849,37.0002,36.9391,36.9696,14338.0
2017-01-23 11:30:00,48.4,48.44,48.38,48.39,17942.0,36.962,36.9925,36.9467,36.9543,17942.0
2017-01-23 11:35:00,48.41,48.44,48.37,48.39,15087.0,36.9696,36.9925,36.9391,36.9543,15087.0
2017-01-23 11:40:00,48.39,48.41,48.37,48.4,7666.0,36.9543,36.9696,36.9391,36.962,7666.0
2017-01-23 11:45:00,48.39,48.42,48.36,48.37,16214.0,36.9543,36.9772,36.9314,36.9391,16214.0
2017-01-23 11:50:00,48.37,48.37,48.28,48.3,22254.0,36.9391,36.9391,36.8703,36.8856,22254.0
2017-01-23 11:55:00,48.3,48.33,48.28,48.29,21341.0,36.8856,36.9085,36.8703,36.878,21341.0
2017-01-23 12:00:00,48.3,48.3,48.23,48.27,17507.0,36.8856,36.8856,36.8321,36.8627,17507.0
2017-01-23 12:05:00,48.27,48.28,48.23,48.23,17496.0,36.8627,36.8703,36.8321,36.8321,17496.0
2017-01-23 12:10:00,48.22,48.27,48.22,48.27,17066.0,36.8245,36.8627,36.8245,36.8627,17066.0
2017-01-23 12:15:00,48.25,48.37,48.22,48.37,35527.0,36.8474,36.9391,36.8245,36.9391,35527.0
2017-01-23 12:20:00,48.37,48.39,48.36,48.38,13108.0,36.9391,36.9543,36.9314,36.9467,13108.0
2017-01-23 12:25:00,48.38,48.42,48.36,48.41,15792.0,36.9467,36.9772,36.9314,36.9696,15792.0
2017-01-23 12:30:00,48.41,48.47,48.39,48.42,39900.0,36.9696,37.0154,36.9543,36.9772,39900.0
2017-01-23 12:35:00,48.42,48.47,48.42,48.46,9467.0,36.9772,37.0154,36.9772,37.0078,9467.0
2017-01-23 12:40:00,48.46,48.5,48.43,48.45,26477.0,37.0078,37.0383,36.9849,37.0002,26477.0
2017-01-23 12:45:00,48.45,48.48,48.43,48.46,14298.0,37.0002,37.0231,36.9849,37.0078,14298.0
2017-01-23 12:50:00,48.47,48.48,48.45,48.47,11171.0,37.0154,37.0231,37.0002,37.0154,11171.0
2017-01-23 12:55:00,48.48,48.51,48.46,48.49,18638.0,37.0231,37.046,37.0078,37.0307,18638.0
2017-01-23 13:00:00,48.49,48.53,48.47,48.5,24144.0,37.0307,37.0612,37.0154,37.0383,24144.0
2017-01-23 13:05:00,48.51,48.51,48.48,48.49,8503.0,37.046,37.046,37.0231,37.0307,8503.0
2017-01-23 13:10:00,48.49,48.5,48.45,48.45,15523.0,37.0307,37.0383,37.0002,37.0002,15523.0
2017-01-23 13:15:00,48.46,48.46,48.4,48.46,27056.0,37.0078,37.0078,36.962,37.0078,27056.0
2017-01-23 13:20:00,48.46,48.53,48.46,48.48,54453.0,37.0078,37.0612,37.0078,37.0231,54453.0
2017-01-23 13:25:00,48.49,48.49,48.42,48.42,17641.0,37.0307,37.0307,36.9772,36.9772,17641.0
2017-01-23 13:30:00,48.41,48.47,48.37,48.44,19756.0,36.9696,37.0154,36.9391,36.9925,19756.0
2017-01-23 13:35:00,48.44,48.55,48.44,48.55,20596.0,36.9925,37.0765,36.9925,37.0765,20596.0
2017-01-23 13:40:00,48.56,48.57,48.48,48.51,12979.0,37.0842,37.0918,37.0231,37.046,12979.0
2017-01-23 13:45:00,48.51,48.52,48.46,48.47,13605.0,37.046,37.0536,37.0078,37.0154,13605.0
2017-01-23 13:50:00,48.47,48.49,48.44,48.45,21347.0,37.0154,37.0307,36.9925,37.0002,21347.0
2017-01-23 13:55:00,48.46,48.51,48.44,48.47,46275.0,37.0078,37.046,36.9925,37.0154,46275.0
2017-01-23 14:00:00,48.47,48.48,48.45,48.45,24756.0,37.0154,37.0231,37.0002,37.0002,24756.0
2017-01-23 14:05:00,48.46,48.5,48.43,48.47,42576.0,37.0078,37.0383,36.9849,37.0154,42576.0
2017-01-23 14:10:00,48.47,48.52,48.45,48.52,42609.0,37.0154,37.0536,37.0002,37.0536,42609.0
2017-01-23 14:15:00,48.52,48.52,48.47,48.47,24103.0,37.0536,37.0536,37.0154,37.0154,24103.0
2017-01-23 14:20:00,48.47,48.49,48.44,48.44,18577.0,37.0154,37.0307,36.9925,36.9925,18577.0
2017-01-23 14:25:00,48.45,48.52,48.43,48.51,18074.0,37.0002,37.0536,36.9849,37.046,18074.0
2017-01-23 14:30:00,48.52,48.52,48.48,48.51,26983.0,37.0536,37.0536,37.0231,37.046,26983.0
2017-01-23 14:35:00,48.51,48.56,48.5,48.56,31928.0,37.046,37.0842,37.0383,37.0842,31928.0
2017-01-23 14:40:00,48.55,48.6,48.54,48.6,27317.0,37.0765,37.1147,37.0689,37.1147,27317.0
2017-01-23 14:45:00,48.59,48.61,48.55,48.55,33858.0,37.1071,37.1223,37.0765,37.0765,33858.0
2017-01-23 14:50:00,48.54,48.58,48.53,48.58,28352.0,37.0689,37.0994,37.0612,37.0994,28352.0
2017-01-23 14:55:00,48.58,48.61,48.56,48.58,54161.0,37.0994,37.1223,37.0842,37.0994,54161.0
2017-01-23 15:00:00,48.58,48.61,48.56,48.61,99215.0,37.0994,37.1223,37.0842,37.1223,99215.0
2017-01-23 15:05:00,48.61,48.66,48.6,48.61,110173.0,37.1223,37.1605,37.1147,37.1223,110173.0
2017-01-23 15:10:00,48.61,48.7,48.59,48.65,151004.0,37.1223,37.1911,37.1071,37.1529,151004.0
2017-01-23 15:15:00,48.65,48.7,48.64,48.66,121941.0,37.1529,37.1911,37.1452,37.1605,121941.0
2017-01-23 15:20:00,48.65,48.66,48.62,48.66,80920.0,37.1529,37.1605,37.13,37.1605,80920.0
2017-01-23 15:25:00,48.65,48.69,48.63,48.66,78227.0,37.1529,37.1834,37.1376,37.1605,78227.0
2017-01-23 15:30:00,48.66,48.71,48.65,48.67,94138.0,37.1605,37.1987,37.1529,37.1682,94138.0
2017-01-23 15:35:00,48.67,48.72,48.66,48.67,73503.0,37.1682,37.2063,37.1605,37.1682,73503.0
2017-01-23 15:40:00,48.67,48.73,48.67,48.71,120449.0,37.1682,37.214,37.1682,37.1987,120449.0
2017-01-23 15:45:00,48.71,48.77,48.7,48.74,146310.0,37.1987,37.2445,37.1911,37.2216,146310.0
2017-01-23 15:50:00,48.74,48.75,48.7,48.72,219532.0,37.2216,37.2293,37.1911,37.2063,219532.0
2017-01-23 15:55:00,48.71,48.75,48.7,48.72,372294.0,37.1987,37.2293,37.1911,37.2063,372294.0
2017-01-24 09:30:00,49.12,49.5,48.97,49.31,182932.0,37.5118,37.802,37.3973,37.6569,182932.0
2017-01-24 09:35:00,49.32,49.54,49.32,49.33,102355.0,37.6645,37.8326,37.6645,37.6722,102355.0
2017-01-24 09:40:00,49.33,49.38,49.23,49.32,137643.0,37.6722,37.7104,37.5958,37.6645,137643.0
2017-01-24 09:45:00,49.31,49.37,49.27,49.34,104318.0,37.6569,37.7027,37.6264,37.6798,104318.0
2017-01-24 09:50:00,49.33,49.34,49.26,49.26,98038.0,37.6722,37.6798,37.6187,37.6187,98038.0
2017-01-24 09:55:00,49.26,49.32,49.23,49.29,408462.0,37.6187,37.6645,37.5958,37.6416,408462.0
2017-01-24 10:00:00,49.29,49.38,49.29,49.36,105183.0,37.6416,37.7104,37.6416,37.6951,105183.0
2017-01-24 10:05:00,49.37,49.47,49.35,49.44,66190.0,37.7027,37.7791,37.6875,37.7562,66190.0
2017-01-24 10:10:00,49.43,49.5,49.4,49.47,49122.0,37.7486,37.802,37.7256,37.7791,49122.0
2017-01-24 10:15:00,49.47,49.53,49.43,49.43,84925.0,37.7791,37.8249,37.7486,37.7486,84925.0
2017-01-24 10:20:00,49.43,49.49,49.38,49.46,66002.0,37.7486,37.7944,37.7104,37.7715,66002.0
2017-01-24 10:25:00,49.46,49.67,49.46,49.58,86519.0,37.7715,37.9318,37.7715,37.8631,86519.0
2017-01-24 10:30:00,49.59,49.64,49.59,49.61,38294.0,37.8707,37.9089,37.8707,37.886,38294.0
2017-01-24 10:35:00,49.61,49.85,49.61,49.8,90984.0,37.886,38.0693,37.886,38.0311,90984.0
2017-01-24 10:40:00,49.8,50.09,49.78,50.06,243260.0,38.0311,38.2526,38.0158,38.2297,243260.0
2017-01-24 10:45:00,50.06,50.07,49.85,49.85,87915.0,38.2297,38.2373,38.0693,38.0693,87915.0
2017-01-24 10:50:00,49.85,49.97,49.85,49.9,44819.0,38.0693,38.1609,38.0693,38.1075,44819.0
2017-01-24 10:55:00,49.9,49.99,49.82,49.82,34267.0,38.1075,38.1762,38.0464,38.0464,34267.0
2017-01-24 11:00:00,49.82,49.88,49.71,49.72,71576.0,38.0464,38.0922,37.9624,37.97,71576.0
2017-01-24 11:05:00,49.73,49.81,49.64,49.7,85125.0,37.9777,38.0388,37.9089,37.9547,85125.0
2017-01-24 11:10:00,49.7,49.71,49.54,49.54,79507.0,37.9547,37.9624,37.8326,37.8326,79507.0
2017-01-24 11:15:00,49.54,49.62,49.53,49.58,37708.0,37.8326,37.8937,37.8249,37.8631,37708.0
2017-01-24 11:20:00,49.57,49.64,49.57,49.62,40923.0,37.8555,37.9089,37.8555,37.8937,40923.0
2017-01-24 11:25:00,49.61,49.74,49.59,49.73,52177.0,37.886,37.9853,37.8707,37.9777,52177.0
2017-01-24 11:30:00,49.73,49.75,49.67,49.72,43589.0,37.9777,37.9929,37.9318,37.97,43589.0
2017-01-24 11:35:00,49.72,49.8,49.69,49.76,34601.0,37.97,38.0311,37.9471,38.0006,34601.0
2017-01-24 11:40:00,49.76,49.87,49.74,49.85,75134.0,38.0006,38.0846,37.9853,38.0693,75134.0
2017-01-24 11:45:00,49.87,49.89,49.8,49.81,34606.0,38.0846,38.0998,38.0311,38.0388,34606.0
2017-01-24 11:50:00,49.81,49.83,49.72,49.72,39620.0,38.0388,38.054,37.97,37.97,39620.0
2017-01-24 11:55:00,49.72,49.75,49.69,49.75,34591.0,37.97,37.9929,37.9471,37.9929,34591.0
2017-01-24 12:00:00,49.75,49.9,49.75,49.9,35860.0,37.9929,38.1075,37.9929,38.1075,35860.0
2017-01-24 12:05:00,49.9,49.97,49.88,49.91,59071.0,38.1075,38.1609,38.0922,38.1151,59071.0
2017-01-24 12:10:00,49.91,50.0,49.91,49.99,55107.0,38.1151,38.1838,38.1151,38.1762,55107.0
2017-01-24 12:15:00,49.99,50.04,49.97,50.03,50836.0,38.1762,38.2144,38.1609,38.2068,50836.0
2017-01-24 12:20:00,50.03,50.06,50.02,50.04,36645.0,38.2068,38.2297,38.1991,38.2144,36645.0
2017-01-24 12:25:00,50.03,50.1,50.03,50.06,48092.0,38.2068,38.2602,38.2068,38.2297,48092.0
2017-01-24 12:30:00,50.07,50.08,49.97,50.08,75054.0,38.2373,38.2449,38.1609,38.2449,75054.0
2017-01-24 12:35:00,50.07,50.08,50.04,50.06,40167.0,38.2373,38.2449,38.2144,38.2297,40167.0
2017-01-24 12:40:00,50.06,50.13,50.04,50.13,30919.0,38.2297,38.2831,38.2144,38.2831,30919.0
2017-01-24 12:45:00,50.13,50.26,50.13,50.26,90202.0,38.2831,38.3824,38.2831,38.3824,90202.0
2017-01-24 12:50:00,50.27,50.32,50.26,50.3,69222.0,38.39,38.4282,38.3824,38.413,69222.0
2017-01-24 12:55:00,50.3,50.39,50.24,50.25,99443.0,38.413,38.4817,38.3671,38.3748,99443.0
2017-01-24 13:00:00,50.25,50.33,50.22,50.22,78154.0,38.3748,38.4359,38.3519,38.3519,78154.0
2017-01-24 13:05:00,50.21,50.28,50.21,50.26,114000.0,38.3442,38.3977,38.3442,38.3824,114000.0
2017-01-24 13:10:00,50.25,50.27,50.22,50.27,71421.0,38.3748,38.39,38.3519,38.39,71421.0
2017-01-24 13:15:00,50.27,50.28,50.23,50.26,69960.0,38.39,38.3977,38.3595,38.3824,69960.0
2017-01-24 13:20:00,50.26,50.28,50.23,50.26,50818.0,38.3824,38.3977,38.3595,38.3824,50818.0
2017-01-24 13:25:00,50.26,50.28,50.22,50.25,66850.0,38.3824,38.3977,38.3519,38.3748,66850.0
2017-01-24 13:30:00,50.25,50.27,50.24,50.25,59845.0,38.3748,38.39,38.3671,38.3748,59845.0
2017-01-24 13:35:00,50.25,50.29,50.25,50.26,67257.0,38.3748,38.4053,38.3748,38.3824,67257.0
2017-01-24 13:40:00,50.26,50.32,50.25,50.28,105555.0,38.3824,38.4282,38.3748,38.3977,105555.0
2017-01-24 13:45:00,50.27,50.28,50.12,50.19,70202.0,38.39,38.3977,38.2755,38.3289,70202.0
2017-01-24 13:50:00,50.19,50.24,50.18,50.22,41707.0,38.3289,38.3671,38.3213,38.3519,41707.0
2017-01-24 13:55:00,50.22,50.3,50.21,50.26,44967.0,38.3519,38.413,38.3442,38.3824,44967.0
2017-01-24 14:00:00,50.26,50.28,50.22,50.25,41277.0,38.3824,38.3977,38.3519,38.3748,41277.0
2017-01-24 14:05:00,50.26,50.32,50.25,50.32,43099.0,38.3824,38.4282,38.3748,38.4282,43099.0
2017-01-24 14:10:00,50.32,50.34,50.29,50.33,38100.0,38.4282,38.4435,38.4053,38.4359,38100.0
2017-01-24 14:15:00,50.34,50.38,50.33,50.35,40096.0,38.4435,38.474,38.4359,38.4511,40096.0
2017-01-24 14:20:00,50.35,50.38,50.34,50.34,49105.0,38.4511,38.474,38.4435,38.4435,49105.0
2017-01-24 14:25:00,50.34,50.35,50.29,50.3,89970.0,38.4435,38.4511,38.4053,38.413,89970.0
2017-01-24 14:30:00,50.3,50.35,50.27,50.35,62336.0,38.413,38.4511,38.39,38.4511,62336.0
2017-01-24 14:35:00,50.35,50.36,50.29,50.33,75953.0,38.4511,38.4588,38.4053,38.4359,75953.0
2017-01-24 14:40:00,50.33,50.34,50.28,50.32,89300.0,38.4359,38.4435,38.3977,38.4282,89300.0
2017-01-24 14:45:00,50.32,50.37,50.31,50.37,58511.0,38.4282,38.4664,38.4206,38.4664,58511.0
2017-01-24 14:50:00,50.37,50.4,50.36,50.38,50263.0,38.4664,38.4893,38.4588,38.474,50263.0
2017-01-24 14:55:00,50.38,50.45,50.36,50.45,55241.0,38.474,38.5275,38.4588,38.5275,55241.0
2017-01-24 15:00:00,50.45,50.45,50.37,50.44,89085.0,38.5275,38.5275,38.4664,38.5199,89085.0
2017-01-24 15:05:00,50.44,50.44,50.39,50.42,81203.0,38.5199,38.5199,38.4817,38.5046,81203.0
2017-01-24 15:10:00,50.41,50.48,50.41,50.45,54359.0,38.497,38.5504,38.497,38.5275,54359.0
2017-01-24 15:15:00,50.45,50.45,50.38,50.39,82734.0,38.5275,38.5275,38.474,38.4817,82734.0
2017-01-24 15:20:00,50.39,50.4,50.33,50.38,58479.0,38.4817,38.4893,38.4359,38.474,58479.0
2017-01-24 15:25:00,50.37,50.38,50.25,50.29,59557.0,38.4664,38.474,38.3748,38.4053,59557.0
2017-01-24 15:30:00,50.29,50.34,50.29,50.29,46083.0,38.4053,38.4435,38.4053,38.4053,46083.0
2017-01-24 15:35:00,50.29,50.31,50.26,50.27,119830.0,38.4053,38.4206,38.3824,38.39,119830.0
2017-01-24 15:40:00,50.27,50.28,50.18,50.25,116798.0,38.39,38.3977,38.3213,38.3748,116798.0
2017-01-24 15:45:00,50.25,50.29,50.23,50.29,126909.0,38.3748,38.4053,38.3595,38.4053,126909.0
2017-01-24 15:50:00,50.28,50.29,50.23,50.24,148568.0,38.3977,38.4053,38.3595,38.3671,148568.0
2017-01-24 15:55:00,50.24,50.26,50.06,50.09,599635.0,38.3671,38.3824,38.2297,38.2526,599635.0
2017-01-25 09:30:00,50.29,50.31,49.87,49.99,173870.0,38.4053,38.4206,38.0846,38.1762,173870.0
2017-01-25 09:35:00,50.04,50.07,49.97,50.03,85025.0,38.2144,38.2373,38.1609,38.2068,85025.0
2017-01-25 09:40:00,50.06,50.07,49.98,50.01,56221.0,38.2297,38.2373,38.1686,38.1915,56221.0
2017-01-25 09:45:00,50.02,50.08,49.98,49.99,84531.0,38.1991,38.2449,38.1686,38.1762,84531.0
2017-01-25 09:50:00,50.0,50.0,49.85,49.93,128630.0,38.1838,38.1838,38.0693,38.1304,128630.0
2017-01-25 09:55:00,49.9,49.93,49.84,49.91,94703.0,38.1075,38.1304,38.0617,38.1151,94703.0
2017-01-25 10:00:00,49.91,49.95,49.76,49.8,56486.0,38.1151,38.1457,38.0006,38.0311,56486.0
2017-01-25 10:05:00,49.82,49.83,49.74,49.78,99278.0,38.0464,38.054,37.9853,38.0158,99278.0
2017-01-25 10:10:00,49.78,49.8,49.76,49.79,57555.0,38.0158,38.0311,38.0006,38.0235,57555.0
2017-01-25 10:15:00,49.79,49.79,49.61,49.64,53649.0,38.0235,38.0235,37.886,37.9089,53649.0
2017-01-25 10:20:00,49.63,49.66,49.58,49.58,57433.0,37.9013,37.9242,37.8631,37.8631,57433.0
2017-01-25 10:25:00,49.58,49.62,49.45,49.47,92788.0,37.8631,37.8937,37.7638,37.7791,92788.0
2017-01-25 10:30:00,49.46,49.48,49.24,49.25,105580.0,37.7715,37.7867,37.6035,37.6111,105580.0
2017-01-25 10:35:00,49.25,49.27,49.16,49.22,106017.0,37.6111,37.6264,37.5424,37.5882,106017.0
2017-01-25 10:40:00,49.23,49.82,49.23,49.72,217426.0,37.5958,38.0464,37.5958,37.97,217426.0
2017-01-25 10:45:00,49.73,49.73,49.54,49.68,35765.0,37.9777,37.9777,37.8326,37.9395,35765.0
2017-01-25 10:50:00,49.67,49.81,49.64,49.76,38067.0,37.9318,38.0388,37.9089,38.0006,38067.0
2017-01-25 10:55:00,49.78,49.88,49.73,49.84,68973.0,38.0158,38.0922,37.9777,38.0617,68973.0
2017-01-25 11:00:00,49.84,49.85,49.66,49.71,92144.0,38.0617,38.0693,37.9242,37.9624,92144.0
2017-01-25 11:05:00,49.72,49.85,49.67,49.71,83178.0,37.97,38.0693,37.9318,37.9624,83178.0
2017-01-25 11:10:00,49.72,49.77,49.65,49.66,57292.0,37.97,38.0082,37.9166,37.9242,57292.0
2017-01-25 11:15:00,49.66,49.69,49.6,49.63,40778.0,37.9242,37.9471,37.8784,37.9013,40778.0
2017-01-25 11:20:00,49.63,49.75,49.62,49.71,45616.0,37.9013,37.9929,37.8937,37.9624,45616.0
2017-01-25 11:25:00,49.72,49.73,49.64,49.69,36002.0,37.97,37.9777,37.9089,37.9471,36002.0
2017-01-25 11:30:00,49.68,49.7,49.63,49.65,38248.0,37.9395,37.9547,37.9013,37.9166,38248.0
2017-01-25 11:35:00,49.65,49.68,49.57,49.61,49059.0,37.9166,37.9395,37.8555,37.886,49059.0
2017-01-25 11:40:00,49.61,49.62,49.57,49.61,42480.0,37.886,37.8937,37.8555,37.886,42480.0
2017-01-25 11:45:00,49.61,49.64,49.52,49.62,45109.0,37.886,37.9089,37.8173,37.8937,45109.0
2017-01-25 11:50:00,49.61,49.65,49.52,49.54,40137.0,37.886,37.9166,37.8173,37.8326,40137.0
2017-01-25 11:55:00,49.54,49.56,49.48,49.51,26079.0,37.8326,37.8478,37.7867,37.8096,26079.0
2017-01-25 12:00:00,49.5,49.5,49.45,49.49,19961.0,37.802,37.802,37.7638,37.7944,19961.0
2017-01-25 12:05:00,49.49,49.52,49.46,49.5,21197.0,37.7944,37.8173,37.7715,37.802,21197.0
2017-01-25 12:10:00,49.5,49.63,49.5,49.63,39488.0,37.802,37.9013,37.802,37.9013,39488.0
2017-01-25 12:15:00,49.64,49.69,49.61,49.68,34814.0,37.9089,37.9471,37.886,37.9395,34814.0
2017-01-25 12:20:00,49.67,49.72,49.64,49.68,25365.0,37.9318,37.97,37.9089,37.9395,25365.0
2017-01-25 12:25:00,49.68,49.73,49.65,49.65,15061.0,37.9395,37.9777,37.9166,37.9166,15061.0
2017-01-25 12:30:00,49.65,49.7,49.65,49.68,18887.0,37.9166,37.9547,37.9166,37.9395,18887.0
2017-01-25 12:35:00,49.69,49.71,49.67,49.7,21528.0,37.9471,37.9624,37.9318,37.9547,21528.0
2017-01-25 12:40:00,49.7,49.72,49.69,49.71,24619.0,37.9547,37.97,37.9471,37.9624,24619.0
2017-01-25 12:45:00,49.71,49.75,49.7,49.73,43547.0,37.9624,37.9929,37.9547,37.9777,43547.0
2017-01-25 12:50:00,49.73,49.75,49.71,49.72,45388.0,37.9777,37.9929,37.9624,37.97,45388.0
2017-01-25 12:55:00,49.71,49.75,49.71,49.73,25214.0,37.9624,37.9929,37.9624,37.9777,25214.0
2017-01-25 13:00:00,49.73,49.81,49.71,49.8,27891.0,37.9777,38.0388,37.9624,38.0311,27891.0
2017-01-25 13:05:00,49.8,49.81,49.75,49.78,18236.0,38.0311,38.0388,37.9929,38.0158,18236.0
2017-01-25 13:10:00,49.78,49.79,49.75,49.77,26975.0,38.0158,38.0235,37.9929,38.0082,26975.0
2017-01-25 13:15:00,49.77,49.78,49.75,49.78,26192.0,38.0082,38.0158,37.9929,38.0158,26192.0
2017-01-25 13:20:00,49.78,49.78,49.74,49.76,29778.0,38.0158,38.0158,37.9853,38.0006,29778.0
2017-01-25 13:25:00,49.75,49.8,49.75,49.79,22993.0,37.9929,38.0311,37.9929,38.0235,22993.0
2017-01-25 13:30:00,49.79,49.8,49.6,49.61,68112.0,38.0235,38.0311,37.8784,37.886,68112.0
2017-01-25 13:35:00,49.59,49.61,49.51,49.53,40437.0,37.8707,37.886,37.8096,37.8249,40437.0
2017-01-25 13:40:00,49.53,49.61,49.52,49.59,30980.0,37.8249,37.886,37.8173,37.8707,30980.0
2017-01-25 13:45:00,49.59,49.6,49.48,49.48,25726.0,37.8707,37.8784,37.7867,37.7867,25726.0
2017-01-25 13:50:00,49.49,49.49,49.4,49.47,39643.0,37.7944,37.7944,37.7256,37.7791,39643.0
2017-01-25 13:55:00,49.47,49.55,49.46,49.55,40902.0,37.7791,37.8402,37.7715,37.8402,40902.0
2017-01-25 14:00:00,49.55,49.64,49.55,49.61,36021.0,37.8402,37.9089,37.8402,37.886,36021.0
2017-01-25 14:05:00,49.6,49.68,49.6,49.66,38940.0,37.8784,37.9395,37.8784,37.9242,38940.0
2017-01-25 14:10:00,49.66,49.67,49.62,49.66,38121.0,37.9242,37.9318,37.8937,37.9242,38121.0
2017-01-25 14:15:00,49.66,49.83,49.66,49.83,49269.0,37.9242,38.054,37.9242,38.054,49269.0
2017-01-25 14:20:00,49.83,49.87,49.82,49.85,52998.0,38.054,38.0846,38.0464,38.0693,52998.0
2017-01-25 14:25:00,49.85,49.87,49.79,49.79,45589.0,38.0693,38.0846,38.0235,38.0235,45589.0
2017-01-25 14:30:00,49.8,49.8,49.67,49.69,32217.0,38.0311,38.0311,37.9318,37.9471,32217.0
2017-01-25 14:35:00,49.69,49.74,49.67,49.67,49678.0,37.9471,37.9853,37.9318,37.9318,49678.0
2017-01-25 14:40:00,49.68,49.71,49.66,49.66,26619.0,37.9395,37.9624,37.9242,37.9242,26619.0
2017-01-25 14:45:00,49.66,49.74,49.66,49.71,42799.0,37.9242,37.9853,37.9242,37.9624,42799.0
2017-01-25 14:50:00,49.7,49.7,49.67,49.67,43156.0,37.9547,37.9547,37.9318,37.9318,43156.0
2017-01-25 14:55:00,49.66,49.67,49.54,49.55,53899.0,37.9242,37.9318,37.8326,37.8402,53899.0
2017-01-25 15:00:00,49.56,49.61,49.55,49.6,59299.0,37.8478,37.886,37.8402,37.8784,59299.0
2017-01-25 15:05:00,49.61,49.63,49.57,49.61,44865.0,37.886,37.9013,37.8555,37.886,44865.0
2017-01-25 15:10:00,49.61,49.69,49.61,49.67,46723.0,37.886,37.9471,37.886,37.9318,46723.0
2017-01-25 15:15:00,49.67,49.68,49.56,49.56,51312.0,37.9318,37.9395,37.8478,37.8478,51312.0
2017-01-25 15:20:00,49.55,49.56,49.52,49.54,47287.0,37.8402,37.8478,37.8173,37.8326,47287.0
2017-01-25 15:25:00,49.55,49.59,49.53,49.57,36921.0,37.8402,37.8707,37.8249,37.8555,36921.0
2017-01-25 15:30:00,49.57,49.59,49.55,49.59,42923.0,37.8555,37.8707,37.8402,37.8707,42923.0
2017-01-25 15:35:00,49.58,49.71,49.58,49.71,81638.0,37.8631,37.9624,37.8631,37.9624,81638.0
2017-01-25 15:40:00,49.72,49.75,49.69,49.73,76129.0,37.97,37.9929,37.9471,37.9777,76129.0
2017-01-25 15:45:00,49.74,49.8,49.73,49.77,115217.0,37.9853,38.0311,37.9777,38.0082,115217.0
2017-01-25 15:50:00,49.78,49.81,49.76,49.78,130783.0,38.0158,38.0388,38.0006,38.0158,130783.0
2017-01-25 15:55:00,49.78,49.8,49.67,49.68,245453.0,38.0158,38.0311,37.9318,37.9395,245453.0
2017-01-26 09:30:00,50.09,50.09,49.62,49.88,148313.0,38.2526,38.2526,37.8937,38.0922,148313.0
2017-01-26 09:35:00,49.93,49.97,49.85,49.9,47022.0,38.1304,38.1609,38.0693,38.1075,47022.0
2017-01-26 09:40:00,49.9,49.92,49.73,49.85,24696.0,38.1075,38.1228,37.9777,38.0693,24696.0
2017-01-26 09:45:00,49.85,49.88,49.65,49.7,57696.0,38.0693,38.0922,37.9166,37.9547,57696.0
2017-01-26 09:50:00,49.72,49.9,49.67,49.82,88984.0,37.97,38.1075,37.9318,38.0464,88984.0
2017-01-26 09:55:00,49.85,49.93,49.83,49.9,21668.0,38.0693,38.1304,38.054,38.1075,21668.0
2017-01-26 10:00:00,49.9,49.98,49.83,49.93,38413.0,38.1075,38.1686,38.054,38.1304,38413.0
2017-01-26 10:05:00,49.93,49.98,49.89,49.92,25807.0,38.1304,38.1686,38.0998,38.1228,25807.0
2017-01-26 10:10:00,49.9,49.95,49.79,49.85,26198.0,38.1075,38.1457,38.0235,38.0693,26198.0
2017-01-26 10:15:00,49.84,49.88,49.77,49.8,31710.0,38.0617,38.0922,38.0082,38.0311,31710.0
2017-01-26 10:20:00,49.81,49.93,49.8,49.82,42758.0,38.0388,38.1304,38.0311,38.0464,42758.0
2017-01-26 10:25:00,49.82,49.82,49.74,49.76,35988.0,38.0464,38.0464,37.9853,38.0006,35988.0
2017-01-26 10:30:00,49.78,49.93,49.73,49.88,79824.0,38.0158,38.1304,37.9777,38.0922,79824.0
2017-01-26 10:35:00,49.88,49.97,49.85,49.97,46577.0,38.0922,38.1609,38.0693,38.1609,46577.0
2017-01-26 10:40:00,49.97,49.98,49.83,49.93,101431.0,38.1609,38.1686,38.054,38.1304,101431.0
2017-01-26 10:45:00,49.93,50.03,49.92,49.99,95053.0,38.1304,38.2068,38.1228,38.1762,95053.0
2017-01-26 10:50:00,49.98,50.03,49.84,49.9,175597.0,38.1686,38.2068,38.0617,38.1075,175597.0
2017-01-26 10:55:00,49.9,49.9,49.68,49.71,46183.0,38.1075,38.1075,37.9395,37.9624,46183.0
2017-01-26 11:00:00,49.72,49.77,49.63,49.65,31809.0,37.97,38.0082,37.9013,37.9166,31809.0
2017-01-26 11:05:00,49.64,49.65,49.51,49.54,28785.0,37.9089,37.9166,37.8096,37.8326,28785.0
2017-01-26 11:10:00,49.55,49.59,49.53,49.57,38543.0,37.8402,37.8707,37.8249,37.8555,38543.0
2017-01-26 11:15:00,49.57,49.58,49.48,49.57,43236.0,37.8555,37.8631,37.7867,37.8555,43236.0
2017-01-26 11:20:00,49.58,49.6,49.54,49.57,30926.0,37.8631,37.8784,37.8326,37.8555,30926.0
2017-01-26 11:25:00,49.57,49.68,49.57,49.64,27782.0,37.8555,37.9395,37.8555,37.9089,27782.0
2017-01-26 11:30:00,49.64,49.79,49.63,49.76,38236.0,37.9089,38.0235,37.9013,38.0006,38236.0
2017-01-26 11:35:00,49.75,49.86,49.7,49.78,43486.0,37.9929,38.0769,37.9547,38.0158,43486.0
2017-01-26 11:40:00,49.79,49.8,49.67,49.7,35294.0,38.0235,38.0311,37.9318,37.9547,35294.0
2017-01-26 11:45:00,49.7,49.77,49.68,49.71,25127.0,37.9547,38.0082,37.9395,37.9624,25127.0
2017-01-26 11:50:00,49.71,49.72,49.67,49.7,29866.0,37.9624,37.97,37.9318,37.9547,29866.0
2017-01-26 11:55:00,49.7,49.73,49.68,49.71,51749.0,37.9547,37.9777,37.9395,37.9624,51749.0
2017-01-26 12:00:00,49.7,49.73,49.63,49.7,55111.0,37.9547,37.9777,37.9013,37.9547,55111.0
2017-01-26 12:05:00,49.7,49.71,49.64,49.66,17368.0,37.9547,37.9624,37.9089,37.9242,17368.0
2017-01-26 12:10:00,49.66,49.67,49.62,49.66,23558.0,37.9242,37.9318,37.8937,37.9242,23558.0
2017-01-26 12:15:00,49.67,49.7,49.62,49.65,18017.0,37.9318,37.9547,37.8937,37.9166,18017.0
2017-01-26 12:20:00,49.65,49.68,49.62,49.65,21724.0,37.9166,37.9395,37.8937,37.9166,21724.0
2017-01-26 12:25:00,49.66,49.68,49.64,49.65,16516.0,37.9242,37.9395,37.9089,37.9166,16516.0
2017-01-26 12:30:00,49.65,49.69,49.63,49.67,35490.0,37.9166,37.9471,37.9013,37.9318,35490.0
2017-01-26 12:35:00,49.66,49.67,49.63,49.66,40474.0,37.9242,37.9318,37.9013,37.9242,40474.0
2017-01-26 12:40:00,49.66,49.66,49.59,49.63,27124.0,37.9242,37.9242,37.8707,37.9013,27124.0
2017-01-26 12:45:00,49.63,49.63,49.6,49.63,28802.0,37.9013,37.9013,37.8784,37.9013,28802.0
2017-01-26 12:50:00,49.62,49.66,49.61,49.64,20343.0,37.8937,37.9242,37.886,37.9089,20343.0
2017-01-26 12:55:00,49.65,49.67,49.63,49.65,31885.0,37.9166,37.9318,37.9013,37.9166,31885.0
2017-01-26 13:00:00,49.66,49.68,49.62,49.66,13308.0,37.9242,37.9395,37.8937,37.9242,13308.0
2017-01-26 13:05:00,49.66,49.69,49.61,49.62,28801.0,37.9242,37.9471,37.886,37.8937,28801.0
2017-01-26 13:10:00,49.62,49.65,49.59,49.64,31777.0,37.8937,37.9166,37.8707,37.9089,31777.0
2017-01-26 13:15:00,49.64,49.65,49.59,49.61,25188.0,37.9089,37.9166,37.8707,37.886,25188.0
2017-01-26 13:20:00,49.61,49.64,49.59,49.63,22797.0,37.886,37.9089,37.8707,37.9013,22797.0
2017-01-26 13:25:00,49.64,49.65,49.58,49.6,28378.0,37.9089,37.9166,37.8631,37.8784,28378.0
2017-01-26 13:30:00,49.6,49.62,49.59,49.62,43755.0,37.8784,37.8937,37.8707,37.8937,43755.0
2017-01-26 13:35:00,49.63,49.73,49.63,49.73,96167.0,37.9013,37.9777,37.9013,37.9777,96167.0
2017-01-26 13:40:00,49.73,49.83,49.72,49.83,22411.0,37.9777,38.054,37.97,38.054,22411.0
2017-01-26 13:45:00,49.83,49.84,49.77,49.79,24208.0,38.054,38.0617,38.0082,38.0235,24208.0
2017-01-26 13:50:00,49.79,49.82,49.75,49.76,25181.0,38.0235,38.0464,37.9929,38.0006,25181.0
2017-01-26 13:55:00,49.76,49.77,49.71,49.75,17748.0,38.0006,38.0082,37.9624,37.9929,17748.0
2017-01-26 14:00:00,49.75,49.78,49.73,49.74,24360.0,37.9929,38.0158,37.9777,37.9853,24360.0
2017-01-26 14:05:00,49.73,49.82,49.73,49.77,23942.0,37.9777,38.0464,37.9777,38.0082,23942.0
2017-01-26 14:10:00,49.78,49.82,49.77,49.8,17109.0,38.0158,38.0464,38.0082,38.0311,17109.0
2017-01-26 14:15:00,49.8,49.81,49.77,49.78,23722.0,38.0311,38.0388,38.0082,38.0158,23722.0
2017-01-26 14:20:00,49.78,49.8,49.77,49.78,22381.0,38.0158,38.0311,38.0082,38.0158,22381.0
2017-01-26 14:25:00,49.78,49.84,49.78,49.8,25502.0,38.0158,38.0617,38.0158,38.0311,25502.0
2017-01-26 14:30:00,49.8,49.8,49.72,49.76,36955.0,38.0311,38.0311,37.97,38.0006,36955.0
2017-01-26 14:35:00,49.75,49.76,49.68,49.72,41363.0,37.9929,38.0006,37.9395,37.97,41363.0
2017-01-26 14:40:00,49.73,49.73,49.64,49.64,34385.0,37.9777,37.9777,37.9089,37.9089,34385.0
2017-01-26 14:45:00,49.65,49.71,49.64,49.66,31686.0,37.9166,37.9624,37.9089,37.9242,31686.0
2017-01-26 14:50:00,49.65,49.67,49.6,49.63,30444.0,37.9166,37.9318,37.8784,37.9013,30444.0
2017-01-26 14:55:00,49.63,49.66,49.61,49.63,26545.0,37.9013,37.9242,37.886,37.9013,26545.0
2017-01-26 15:00:00,49.64,49.65,49.52,49.57,35704.0,37.9089,37.9166,37.8173,37.8555,35704.0
2017-01-26 15:05:00,49.57,49.57,49.53,49.55,52515.0,37.8555,37.8555,37.8249,37.8402,52515.0
2017-01-26 15:10:00,49.56,49.6,49.51,49.53,36814.0,37.8478,37.8784,37.8096,37.8249,36814.0
2017-01-26 15:15:00,49.53,49.54,49.47,49.52,62752.0,37.8249,37.8326,37.7791,37.8173,62752.0
2017-01-26 15:20:00,49.52,49.54,49.45,49.52,42150.0,37.8173,37.8326,37.7638,37.8173,42150.0
2017-01-26 15:25:00,49.52,49.53,49.42,49.44,44531.0,37.8173,37.8249,37.7409,37.7562,44531.0
2017-01-26 15:30:00,49.45,49.45,49.39,49.39,47368.0,37.7638,37.7638,37.718,37.718,47368.0
2017-01-26 15:35:00,49.4,49.4,49.35,49.36,44064.0,37.7256,37.7256,37.6875,37.6951,44064.0
2017-01-26 15:40:00,49.35,49.39,49.3,49.39,75604.0,37.6875,37.718,37.6493,37.718,75604.0
2017-01-26 15:45:00,49.39,49.41,49.35,49.38,103472.0,37.718,37.7333,37.6875,37.7104,103472.0
2017-01-26 15:50:00,49.39,49.39,49.28,49.34,190768.0,37.718,37.718,37.634,37.6798,190768.0
2017-01-26 15:55:00,49.34,49.46,49.33,49.43,268737.0,37.6798,37.7715,37.6722,37.7486,268737.0
2017-01-27 09:30:00,49.59,49.76,49.34,49.54,100517.0,37.8707,38.0006,37.6798,37.8326,100517.0
2017-01-27 09:35:00,49.59,49.96,49.58,49.86,68993.0,37.8707,38.1533,37.8631,38.0769,68993.0
2017-01-27 09:40:00,49.87,49.87,49.7,49.84,36708.0,38.0846,38.0846,37.9547,38.0617,36708.0
2017-01-27 09:45:00,49.87,49.88,49.69,49.79,48332.0,38.0846,38.0922,37.9471,38.0235,48332.0
2017-01-27 09:50:00,49.8,49.93,49.8,49.86,37877.0,38.0311,38.1304,38.0311,38.0769,37877.0
2017-01-27 09:55:00,49.84,49.86,49.71,49.77,15402.0,38.0617,38.0769,37.9624,38.0082,15402.0
2017-01-27 10:00:00,49.77,49.92,49.76,49.88,14442.0,38.0082,38.1228,38.0006,38.0922,14442.0
2017-01-27 10:05:00,49.86,49.91,49.82,49.89,23219.0,38.0769,38.1151,38.0464,38.0998,23219.0
2017-01-27 10:10:00,49.91,49.97,49.89,49.9,36001.0,38.1151,38.1609,38.0998,38.1075,36001.0
2017-01-27 10:15:00,49.9,50.0,49.89,49.96,30693.0,38.1075,38.1838,38.0998,38.1533,30693.0
2017-01-27 10:20:00,49.98,50.0,49.89,49.92,17550.0,38.1686,38.1838,38.0998,38.1228,17550.0
2017-01-27 10:25:00,49.91,49.99,49.89,49.94,21249.0,38.1151,38.1762,38.0998,38.138,21249.0
2017-01-27 10:30:00,49.94,49.94,49.9,49.92,25725.0,38.138,38.138,38.1075,38.1228,25725.0
2017-01-27 10:35:00,49.93,49.96,49.91,49.94,26124.0,38.1304,38.1533,38.1151,38.138,26124.0
2017-01-27 10:40:00,49.94,49.95,49.9,49.93,34419.0,38.138,38.1457,38.1075,38.1304,34419.0
2017-01-27 10:45:00,49.93,49.95,49.85,49.9,65334.0,38.1304,38.1457,38.0693,38.1075,65334.0
2017-01-27 10:50:00,49.9,49.95,49.89,49.91,120655.0,38.1075,38.1457,38.0998,38.1151,120655.0
2017-01-27 10:55:00,49.9,49.92,49.86,49.9,47048.0,38.1075,38.1228,38.0769,38.1075,47048.0
2017-01-27 11:00:00,49.9,49.92,49.79,49.8,32857.0,38.1075,38.1228,38.0235,38.0311,32857.0
2017-01-27 11:05:00,49.8,49.81,49.71,49.73,31250.0,38.0311,38.0388,37.9624,37.9777,31250.0
2017-01-27 11:10:00,49.71,49.81,49.7,49.78,36506.0,37.9624,38.0388,37.9547,38.0158,36506.0
2017-01-27 11:15:00,49.77,49.78,49.71,49.77,35211.0,38.0082,38.0158,37.9624,38.0082,35211.0
2017-01-27 11:20:00,49.78,49.82,49.76,49.81,22098.0,38.0158,38.0464,38.0006,38.0388,22098.0
2017-01-27 11:25:00,49.81,49.87,49.81,49.83,35808.0,38.0388,38.0846,38.0388,38.054,35808.0
2017-01-27 11:30:00,49.83,49.87,49.79,49.87,49121.0,38.054,38.0846,38.0235,38.0846,49121.0
2017-01-27 11:35:00,49.85,49.86,49.82,49.84,23260.0,38.0693,38.0769,38.0464,38.0617,23260.0
2017-01-27 11:40:00,49.83,49.85,49.77,49.79,30642.0,38.054,38.0693,38.0082,38.0235,30642.0
2017-01-27 11:45:00,49.8,49.85,49.8,49.84,25384.0,38.0311,38.0693,38.0311,38.0617,25384.0
2017-01-27 11:50:00,49.83,49.85,49.76,49.8,37915.0,38.054,38.0693,38.0006,38.0311,37915.0
2017-01-27 11:55:00,49.8,49.84,49.78,49.83,29229.0,38.0311,38.0617,38.0158,38.054,29229.0
2017-01-27 12:00:00,49.84,49.86,49.81,49.84,71789.0,38.0617,38.0769,38.0388,38.0617,71789.0
2017-01-27 12:05:00,49.83,49.84,49.71,49.73,37546.0,38.054,38.0617,37.9624,37.9777,37546.0
2017-01-27 12:10:00,49.73,49.75,49.66,49.69,77540.0,37.9777,37.9929,37.9242,37.9471,77540.0
2017-01-27 12:15:00,49.69,49.69,49.57,49.57,61635.0,37.9471,37.9471,37.8555,37.8555,61635.0
2017-01-27 12:20:00,49.57,49.62,49.46,49.48,86638.0,37.8555,37.8937,37.7715,37.7867,86638.0
2017-01-27 12:25:00,49.48,49.48,49.29,49.39,91460.0,37.7867,37.7867,37.6416,37.718,91460.0
2017-01-27 12:30:00,49.39,49.53,49.38,49.49,129757.0,37.718,37.8249,37.7104,37.7944,129757.0
2017-01-27 12:35:00,49.48,49.54,49.48,49.5,14240.0,37.7867,37.8326,37.7867,37.802,14240.0
2017-01-27 12:40:00,49.5,49.55,49.5,49.54,61074.0,37.802,37.8402,37.802,37.8326,61074.0
2017-01-27 12:45:00,49.54,49.56,49.38,49.4,93340.0,37.8326,37.8478,37.7104,37.7256,93340.0
2017-01-27 12:50:00,49.42,49.42,49.18,49.3,99346.0,37.7409,37.7409,37.5576,37.6493,99346.0
2017-01-27 12:55:00,49.32,49.36,49.2,49.28,74835.0,37.6645,37.6951,37.5729,37.634,74835.0
2017-01-27 13:00:00,49.28,49.28,49.18,49.24,79235.0,37.634,37.634,37.5576,37.6035,79235.0
2017-01-27 13:05:00,49.23,49.25,49.16,49.18,28169.0,37.5958,37.6111,37.5424,37.5576,28169.0
2017-01-27 13:10:00,49.19,49.2,49.16,49.17,13719.0,37.5653,37.5729,37.5424,37.55,13719.0
2017-01-27 13:15:00,49.17,49.19,48.96,49.05,200035.0,37.55,37.5653,37.3896,37.4584,200035.0
2017-01-27 13:20:00,49.06,49.17,48.98,49.0,46175.0,37.466,37.55,37.4049,37.4202,46175.0
2017-01-27 13:25:00,49.0,49.1,48.98,49.09,168321.0,37.4202,37.4965,37.4049,37.4889,168321.0
2017-01-27 13:30:00,49.1,49.1,48.99,48.99,133475.0,37.4965,37.4965,37.4125,37.4125,133475.0
2017-01-27 13:35:00,48.99,49.0,48.86,48.89,53412.0,37.4125,37.4202,37.3133,37.3362,53412.0
2017-01-27 13:40:00,48.88,48.91,48.75,48.79,140688.0,37.3285,37.3514,37.2293,37.2598,140688.0
2017-01-27 13:45:00,48.78,48.8,48.69,48.69,37146.0,37.2522,37.2674,37.1834,37.1834,37146.0
2017-01-27 13:50:00,48.69,48.84,48.67,48.83,142800.0,37.1834,37.298,37.1682,37.2903,142800.0
2017-01-27 13:55:00,48.84,48.93,48.84,48.84,40718.0,37.298,37.3667,37.298,37.298,40718.0
2017-01-27 14:00:00,48.84,49.04,48.84,49.01,90381.0,37.298,37.4507,37.298,37.4278,90381.0
2017-01-27 14:05:00,49.03,49.12,49.02,49.1,88028.0,37.4431,37.5118,37.4354,37.4965,88028.0
2017-01-27 14:10:00,49.09,49.15,48.96,48.98,65435.0,37.4889,37.5347,37.3896,37.4049,65435.0
2017-01-27 14:15:00,48.98,48.99,48.89,48.93,38988.0,37.4049,37.4125,37.3362,37.3667,38988.0
2017-01-27 14:20:00,48.95,48.99,48.88,48.92,47438.0,37.382,37.4125,37.3285,37.3591,47438.0
2017-01-27 14:25:00,48.92,48.93,48.73,48.78,86637.0,37.3591,37.3667,37.214,37.2522,86637.0
2017-01-27 14:30:00,48.79,48.94,48.78,48.94,75993.0,37.2598,37.3744,37.2522,37.3744,75993.0
2017-01-27 14:35:00,48.95,48.95,48.89,48.89,21109.0,37.382,37.382,37.3362,37.3362,21109.0
2017-01-27 14:40:00,48.89,48.91,48.85,48.9,16212.0,37.3362,37.3514,37.3056,37.3438,16212.0
2017-01-27 14:45:00,48.89,48.92,48.86,48.91,12646.0,37.3362,37.3591,37.3133,37.3514,12646.0
2017-01-27 14:50:00,48.92,48.94,48.89,48.93,16503.0,37.3591,37.3744,37.3362,37.3667,16503.0
2017-01-27 14:55:00,48.93,48.95,48.91,48.92,14438.0,37.3667,37.382,37.3514,37.3591,14438.0
2017-01-27 15:00:00,48.93,49.02,48.92,49.0,34541.0,37.3667,37.4354,37.3591,37.4202,34541.0
2017-01-27 15:05:00,49.01,49.01,48.94,48.96,28588.0,37.4278,37.4278,37.3744,37.3896,28588.0
2017-01-27 15:10:00,48.98,48.99,48.95,48.97,22964.0,37.4049,37.4125,37.382,37.3973,22964.0
2017-01-27 15:15:00,48.97,49.03,48.95,49.01,32872.0,37.3973,37.4431,37.382,37.4278,32872.0
2017-01-27 15:20:00,49.0,49.01,48.98,48.99,28148.0,37.4202,37.4278,37.4049,37.4125,28148.0
2017-01-27 15:25:00,48.99,48.99,48.95,48.97,21624.0,37.4125,37.4125,37.382,37.3973,21624.0
2017-01-27 15:30:00,48.96,48.98,48.9,48.91,30326.0,37.3896,37.4049,37.3438,37.3514,30326.0
2017-01-27 15:35:00,48.92,48.97,48.91,48.91,24335.0,37.3591,37.3973,37.3514,37.3514,24335.0
2017-01-27 15:40:00,48.91,48.92,48.88,48.91,39674.0,37.3514,37.3591,37.3285,37.3514,39674.0
2017-01-27 15:45:00,48.91,48.99,48.9,48.98,44538.0,37.3514,37.4125,37.3438,37.4049,44538.0
2017-01-27 15:50:00,48.99,49.0,48.92,48.94,52213.0,37.4125,37.4202,37.3591,37.3744,52213.0
2017-01-27 15:55:00,48.94,49.1,48.94,49.07,257642.0,37.3744,37.4965,37.3744,37.4736,257642.0
2017-01-30 09:30:00,49.12,49.2,48.66,48.83,124009.0,37.5118,37.5729,37.1605,37.2903,124009.0
2017-01-30 09:35:00,48.84,48.87,48.68,48.8,33803.0,37.298,37.3209,37.1758,37.2674,33803.0
2017-01-30 09:40:00,48.8,48.83,48.57,48.58,61850.0,37.2674,37.2903,37.0918,37.0994,61850.0
2017-01-30 09:45:00,48.58,48.64,48.52,48.6,48546.0,37.0994,37.1452,37.0536,37.1147,48546.0
2017-01-30 09:50:00,48.62,48.63,48.43,48.6,39356.0,37.13,37.1376,36.9849,37.1147,39356.0
2017-01-30 09:55:00,48.6,48.64,48.53,48.62,27956.0,37.1147,37.1452,37.0612,37.13,27956.0
2017-01-30 10:00:00,48.61,48.61,48.44,48.5,51351.0,37.1223,37.1223,36.9925,37.0383,51351.0
2017-01-30 10:05:00,48.52,48.64,48.51,48.57,56778.0,37.0536,37.1452,37.046,37.0918,56778.0
2017-01-30 10:10:00,48.59,48.72,48.55,48.7,92644.0,37.1071,37.2063,37.0765,37.1911,92644.0
2017-01-30 10:15:00,48.71,48.85,48.68,48.72,73951.0,37.1987,37.3056,37.1758,37.2063,73951.0
2017-01-30 10:20:00,48.73,48.96,48.69,48.92,35449.0,37.214,37.3896,37.1834,37.3591,35449.0
2017-01-30 10:25:00,48.93,49.06,48.8,48.8,46379.0,37.3667,37.466,37.2674,37.2674,46379.0
2017-01-30 10:30:00,48.79,48.81,48.59,48.63,44844.0,37.2598,37.2751,37.1071,37.1376,44844.0
2017-01-30 10:35:00,48.64,48.75,48.64,48.71,37216.0,37.1452,37.2293,37.1452,37.1987,37216.0
2017-01-30 10:40:00,48.71,48.71,48.58,48.58,33383.0,37.1987,37.1987,37.0994,37.0994,33383.0
2017-01-30 10:45:00,48.58,48.61,48.35,48.39,66816.0,37.0994,37.1223,36.9238,36.9543,66816.0
2017-01-30 10:50:00,48.42,48.44,48.24,48.25,43563.0,36.9772,36.9925,36.8398,36.8474,43563.0
2017-01-30 10:55:00,48.25,48.26,48.17,48.18,52605.0,36.8474,36.8551,36.7863,36.794,52605.0
2017-01-30 11:00:00,48.19,48.26,48.16,48.24,64607.0,36.8016,36.8551,36.7787,36.8398,64607.0
2017-01-30 11:05:00,48.24,48.26,48.17,48.17,59943.0,36.8398,36.8551,36.7863,36.7863,59943.0
2017-01-30 11:10:00,48.2,48.26,48.18,48.23,135257.0,36.8092,36.8551,36.794,36.8321,135257.0
2017-01-30 11:15:00,48.24,48.31,48.19,48.24,176197.0,36.8398,36.8932,36.8016,36.8398,176197.0
2017-01-30 11:20:00,48.25,48.42,48.2,48.41,180436.0,36.8474,36.9772,36.8092,36.9696,180436.0
2017-01-30 11:25:00,48.4,48.56,48.37,48.56,55741.0,36.962,37.0842,36.9391,37.0842,55741.0
2017-01-30 11:30:00,48.55,48.56,48.39,48.41,29494.0,37.0765,37.0842,36.9543,36.9696,29494.0
2017-01-30 11:35:00,48.44,48.64,48.42,48.62,47503.0,36.9925,37.1452,36.9772,37.13,47503.0
2017-01-30 11:40:00,48.62,48.64,48.57,48.61,14790.0,37.13,37.1452,37.0918,37.1223,14790.0
2017-01-30 11:45:00,48.59,48.71,48.59,48.7,14070.0,37.1071,37.1987,37.1071,37.1911,14070.0
2017-01-30 11:50:00,48.7,48.71,48.55,48.65,40193.0,37.1911,37.1987,37.0765,37.1529,40193.0
2017-01-30 11:55:00,48.62,48.73,48.61,48.63,20971.0,37.13,37.214,37.1223,37.1376,20971.0
2017-01-30 12:00:00,48.66,48.66,48.54,48.6,47423.0,37.1605,37.1605,37.0689,37.1147,47423.0
2017-01-30 12:05:00,48.59,48.63,48.54,48.61,30512.0,37.1071,37.1376,37.0689,37.1223,30512.0
2017-01-30 12:10:00,48.6,48.64,48.53,48.63,32039.0,37.1147,37.1452,37.0612,37.1376,32039.0
2017-01-30 12:15:00,48.63,48.72,48.62,48.72,17325.0,37.1376,37.2063,37.13,37.2063,17325.0
2017-01-30 12:20:00,48.73,48.79,48.72,48.79,23335.0,37.214,37.2598,37.2063,37.2598,23335.0
2017-01-30 12:25:00,48.79,48.85,48.73,48.84,53942.0,37.2598,37.3056,37.214,37.298,53942.0
2017-01-30 12:30:00,48.82,48.87,48.7,48.78,40576.0,37.2827,37.3209,37.1911,37.2522,40576.0
2017-01-30 12:35:00,48.77,48.82,48.74,48.78,24425.0,37.2445,37.2827,37.2216,37.2522,24425.0
2017-01-30 12:40:00,48.76,48.77,48.61,48.62,27479.0,37.2369,37.2445,37.1223,37.13,27479.0
2017-01-30 12:45:00,48.61,48.63,48.56,48.61,36935.0,37.1223,37.1376,37.0842,37.1223,36935.0
2017-01-30 12:50:00,48.61,48.68,48.59,48.62,34521.0,37.1223,37.1758,37.1071,37.13,34521.0
2017-01-30 12:55:00,48.63,48.64,48.55,48.59,35830.0,37.1376,37.1452,37.0765,37.1071,35830.0
2017-01-30 13:00:00,48.59,48.64,48.51,48.52,67021.0,37.1071,37.1452,37.046,37.0536,67021.0
2017-01-30 13:05:00,48.52,48.58,48.51,48.54,36093.0,37.0536,37.0994,37.046,37.0689,36093.0
2017-01-30 13:10:00,48.54,48.54,48.44,48.46,40626.0,37.0689,37.0689,36.9925,37.0078,40626.0
2017-01-30 13:15:00,48.46,48.52,48.45,48.47,30796.0,37.0078,37.0536,37.0002,37.0154,30796.0
2017-01-30 13:20:00,48.46,48.48,48.42,48.43,37777.0,37.0078,37.0231,36.9772,36.9849,37777.0
2017-01-30 13:25:00,48.43,48.51,48.41,48.48,47202.0,36.9849,37.046,36.9696,37.0231,47202.0
2017-01-30 13:30:00,48.48,48.48,48.34,48.35,52022.0,37.0231,37.0231,36.9161,36.9238,52022.0
2017-01-30 13:35:00,48.35,48.39,48.3,48.31,51203.0,36.9238,36.9543,36.8856,36.8932,51203.0
2017-01-30 13:40:00,48.31,48.35,48.29,48.3,41099.0,36.8932,36.9238,36.878,36.8856,41099.0
2017-01-30 13:45:00,48.29,48.31,48.25,48.26,43262.0,36.878,36.8932,36.8474,36.8551,43262.0
2017-01-30 13:50:00,48.26,48.28,48.2,48.25,46511.0,36.8551,36.8703,36.8092,36.8474,46511.0
2017-01-30 13:55:00,48.25,48.33,48.25,48.28,39391.0,36.8474,36.9085,36.8474,36.8703,39391.0
2017-01-30 14:00:00,48.28,48.44,48.27,48.41,60860.0,36.8703,36.9925,36.8627,36.9696,60860.0
2017-01-30 14:05:00,48.41,48.52,48.36,48.51,97167.0,36.9696,37.0536,36.9314,37.046,97167.0
2017-01-30 14:10:00,48.52,48.55,48.46,48.54,44280.0,37.0536,37.0765,37.0078,37.0689,44280.0
2017-01-30 14:15:00,48.54,48.6,48.53,48.58,52548.0,37.0689,37.1147,37.0612,37.0994,52548.0
2017-01-30 14:20:00,48.58,48.61,48.56,48.58,38367.0,37.0994,37.1223,37.0842,37.0994,38367.0
2017-01-30 14:25:00,48.57,48.65,48.57,48.64,43371.0,37.0918,37.1529,37.0918,37.1452,43371.0
2017-01-30 14:30:00,48.63,48.63,48.56,48.58,39371.0,37.1376,37.1376,37.0842,37.0994,39371.0
2017-01-30 14:35:00,48.57,48.58,48.52,48.55,43635.0,37.0918,37.0994,37.0536,37.0765,43635.0
2017-01-30 14:40:00,48.56,48.57,48.5,48.51,37338.0,37.0842,37.0918,37.0383,37.046,37338.0
2017-01-30 14:45:00,48.5,48.53,48.46,48.47,41672.0,37.0383,37.0612,37.0078,37.0154,41672.0
2017-01-30 14:50:00,48.46,48.51,48.43,48.45,46129.0,37.0078,37.046,36.9849,37.0002,46129.0
2017-01-30 14:55:00,48.46,48.48,48.41,48.46,44686.0,37.0078,37.0231,36.9696,37.0078,44686.0
2017-01-30 15:00:00,48.47,48.47,48.29,48.34,50965.0,37.0154,37.0154,36.878,36.9161,50965.0
2017-01-30 15:05:00,48.33,48.34,48.25,48.31,52281.0,36.9085,36.9161,36.8474,36.8932,52281.0
2017-01-30 15:10:00,48.3,48.35,48.29,48.31,40785.0,36.8856,36.9238,36.878,36.8932,40785.0
2017-01-30 15:15:00,48.31,48.31,48.23,48.25,44823.0,36.8932,36.8932,36.8321,36.8474,44823.0
2017-01-30 15:20:00,48.25,48.3,48.18,48.19,54148.0,36.8474,36.8856,36.794,36.8016,54148.0
2017-01-30 15:25:00,48.19,48.21,48.12,48.21,90119.0,36.8016,36.8169,36.7481,36.8169,90119.0
2017-01-30 15:30:00,48.21,48.33,48.2,48.31,102348.0,36.8169,36.9085,36.8092,36.8932,102348.0
2017-01-30 15:35:00,48.3,48.33,48.28,48.3,133452.0,36.8856,36.9085,36.8703,36.8856,133452.0
2017-01-30 15:40:00,48.3,48.42,48.27,48.39,132261.0,36.8856,36.9772,36.8627,36.9543,132261.0
2017-01-30 15:45:00,48.39,48.47,48.36,48.37,138954.0,36.9543,37.0154,36.9314,36.9391,138954.0
2017-01-30 15:50:00,48.38,48.42,48.29,48.3,178406.0,36.9467,36.9772,36.878,36.8856,178406.0
2017-01-30 15:55:00,48.31,48.36,48.28,48.34,346720.0,36.8932,36.9314,36.8703,36.9161,346720.0
2017-01-31 09:30:00,48.49,48.6,48.05,48.4,133786.0,37.0307,37.1147,36.6947,36.962,133786.0
2017-01-31 09:35:00,48.34,48.41,48.12,48.13,43148.0,36.9161,36.9696,36.7481,36.7558,43148.0
2017-01-31 09:40:00,48.14,48.15,47.7,47.79,107212.0,36.7634,36.771,36.4274,36.4961,107212.0
2017-01-31 09:45:00,47.79,47.91,47.74,47.81,58963.0,36.4961,36.5878,36.4579,36.5114,58963.0
2017-01-31 09:50:00,47.83,47.93,47.78,47.8,44032.0,36.5267,36.603,36.4885,36.5038,44032.0
2017-01-31 09:55:00,47.8,47.81,47.44,47.51,71732.0,36.5038,36.5114,36.2288,36.2823,71732.0
2017-01-31 10:00:00,47.5,47.61,47.49,47.52,62498.0,36.2747,36.3587,36.267,36.2899,62498.0
2017-01-31 10:05:00,47.52,47.54,47.37,47.37,123261.0,36.2899,36.3052,36.1754,36.1754,123261.0
2017-01-31 10:10:00,47.36,47.38,47.2,47.37,97716.0,36.1677,36.183,36.0456,36.1754,97716.0
2017-01-31 10:15:00,47.37,47.54,47.36,47.54,73467.0,36.1754,36.3052,36.1677,36.3052,73467.0
2017-01-31 10:20:00,47.54,47.61,47.5,47.54,62824.0,36.3052,36.3587,36.2747,36.3052,62824.0
2017-01-31 10:25:00,47.54,47.68,47.54,47.61,41027.0,36.3052,36.4121,36.3052,36.3587,41027.0
2017-01-31 10:30:00,47.62,47.78,47.54,47.78,53239.0,36.3663,36.4885,36.3052,36.4885,53239.0
2017-01-31 10:35:00,47.78,47.82,47.7,47.71,57668.0,36.4885,36.519,36.4274,36.435,57668.0
2017-01-31 10:40:00,47.73,47.73,47.4,47.44,62456.0,36.4503,36.4503,36.1983,36.2288,62456.0
2017-01-31 10:45:00,47.44,47.55,47.34,47.39,79345.0,36.2288,36.3128,36.1525,36.1907,79345.0
2017-01-31 10:50:00,47.4,47.42,47.26,47.27,58106.0,36.1983,36.2136,36.0914,36.099,58106.0
2017-01-31 10:55:00,47.27,47.47,47.25,47.44,44473.0,36.099,36.2517,36.0837,36.2288,44473.0
2017-01-31 11:00:00,47.43,47.49,47.36,47.47,68309.0,36.2212,36.267,36.1677,36.2517,68309.0
2017-01-31 11:05:00,47.48,47.51,47.39,47.48,69821.0,36.2594,36.2823,36.1907,36.2594,69821.0
2017-01-31 11:10:00,47.48,47.52,47.4,47.47,50380.0,36.2594,36.2899,36.1983,36.2517,50380.0
2017-01-31 11:15:00,47.47,47.54,47.4,47.41,46323.0,36.2517,36.3052,36.1983,36.2059,46323.0
2017-01-31 11:20:00,47.42,47.47,47.36,47.38,96955.0,36.2136,36.2517,36.1677,36.183,96955.0
2017-01-31 11:25:00,47.38,47.46,47.35,47.39,43536.0,36.183,36.2441,36.1601,36.1907,43536.0
2017-01-31 11:30:00,47.39,47.41,47.2,47.22,94467.0,36.1907,36.2059,36.0456,36.0608,94467.0
2017-01-31 11:35:00,47.21,47.23,46.88,47.0,125821.0,36.0532,36.0685,35.8012,35.8928,125821.0
2017-01-31 11:40:00,46.99,47.12,46.95,47.07,69106.0,35.8852,35.9845,35.8546,35.9463,69106.0
2017-01-31 11:45:00,47.08,47.28,47.08,47.23,56308.0,35.9539,36.1066,35.9539,36.0685,56308.0
2017-01-31 11:50:00,47.21,47.52,47.2,47.52,59822.0,36.0532,36.2899,36.0456,36.2899,59822.0
2017-01-31 11:55:00,47.52,47.58,47.46,47.51,41570.0,36.2899,36.3358,36.2441,36.2823,41570.0
2017-01-31 12:00:00,47.5,47.55,47.41,47.41,31719.0,36.2747,36.3128,36.2059,36.2059,31719.0
2017-01-31 12:05:00,47.43,47.46,47.38,47.4,46080.0,36.2212,36.2441,36.183,36.1983,46080.0
2017-01-31 12:10:00,47.4,47.46,47.38,47.41,38848.0,36.1983,36.2441,36.183,36.2059,38848.0
2017-01-31 12:15:00,47.43,47.47,47.38,47.44,48114.0,36.2212,36.2517,36.183,36.2288,48114.0
2017-01-31 12:20:00,47.44,47.51,47.39,47.48,52163.0,36.2288,36.2823,36.1907,36.2594,52163.0
2017-01-31 12:25:00,47.49,47.5,47.42,47.42,39646.0,36.267,36.2747,36.2136,36.2136,39646.0
2017-01-31 12:30:00,47.41,47.46,47.36,47.38,36902.0,36.2059,36.2441,36.1677,36.183,36902.0
2017-01-31 12:35:00,47.38,47.65,47.36,47.65,34793.0,36.183,36.3892,36.1677,36.3892,34793.0
2017-01-31 12:40:00,47.65,47.8,47.64,47.8,35158.0,36.3892,36.5038,36.3816,36.5038,35158.0
2017-01-31 12:45:00,47.79,47.87,47.68,47.71,40329.0,36.4961,36.5572,36.4121,36.435,40329.0
2017-01-31 12:50:00,47.71,47.79,47.65,47.75,41735.0,36.435,36.4961,36.3892,36.4656,41735.0
2017-01-31 12:55:00,47.76,47.88,47.74,47.86,40379.0,36.4732,36.5649,36.4579,36.5496,40379.0
2017-01-31 13:00:00,47.86,47.87,47.81,47.83,23023.0,36.5496,36.5572,36.5114,36.5267,23023.0
2017-01-31 13:05:00,47.82,47.88,47.82,47.84,44218.0,36.519,36.5649,36.519,36.5343,44218.0
2017-01-31 13:10:00,47.84,47.9,47.81,47.86,61482.0,36.5343,36.5801,36.5114,36.5496,61482.0
2017-01-31 13:15:00,47.86,47.97,47.83,47.85,40243.0,36.5496,36.6336,36.5267,36.5419,40243.0
2017-01-31 13:20:00,47.85,47.92,47.84,47.9,39003.0,36.5419,36.5954,36.5343,36.5801,39003.0
2017-01-31 13:25:00,47.91,47.93,47.86,47.92,27571.0,36.5878,36.603,36.5496,36.5954,27571.0
2017-01-31 13:30:00,47.92,47.92,47.82,47.83,24587.0,36.5954,36.5954,36.519,36.5267,24587.0
2017-01-31 13:35:00,47.83,47.83,47.68,47.68,24237.0,36.5267,36.5267,36.4121,36.4121,24237.0
2017-01-31 13:40:00,47.68,47.69,47.56,47.58,21804.0,36.4121,36.4198,36.3205,36.3358,21804.0
2017-01-31 13:45:00,47.58,47.6,47.48,47.5,21579.0,36.3358,36.351,36.2594,36.2747,21579.0
2017-01-31 13:50:00,47.5,47.53,47.48,47.51,55653.0,36.2747,36.2976,36.2594,36.2823,55653.0
2017-01-31 13:55:00,47.53,47.57,47.47,47.49,44798.0,36.2976,36.3281,36.2517,36.267,44798.0
2017-01-31 14:00:00,47.49,47.64,47.48,47.56,52246.0,36.267,36.3816,36.2594,36.3205,52246.0
2017-01-31 14:05:00,47.55,47.61,47.5,47.59,35165.0,36.3128,36.3587,36.2747,36.3434,35165.0
2017-01-31 14:10:00,47.59,47.68,47.58,47.66,49832.0,36.3434,36.4121,36.3358,36.3968,49832.0
2017-01-31 14:15:00,47.66,47.67,47.54,47.56,71157.0,36.3968,36.4045,36.3052,36.3205,71157.0
2017-01-31 14:20:00,47.55,47.62,47.55,47.61,22485.0,36.3128,36.3663,36.3128,36.3587,22485.0
2017-01-31 14:25:00,47.6,47.75,47.59,47.75,33797.0,36.351,36.4656,36.3434,36.4656,33797.0
2017-01-31 14:30:00,47.75,47.76,47.69,47.7,29323.0,36.4656,36.4732,36.4198,36.4274,29323.0
2017-01-31 14:35:00,47.7,47.87,47.7,47.87,39324.0,36.4274,36.5572,36.4274,36.5572,39324.0
2017-01-31 14:40:00,47.86,47.95,47.81,47.95,32433.0,36.5496,36.6183,36.5114,36.6183,32433.0
2017-01-31 14:45:00,47.94,47.95,47.9,47.94,35613.0,36.6107,36.6183,36.5801,36.6107,35613.0
2017-01-31 14:50:00,47.94,47.96,47.92,47.95,29520.0,36.6107,36.6259,36.5954,36.6183,29520.0
2017-01-31 14:55:00,47.95,48.06,47.95,48.0,55649.0,36.6183,36.7023,36.6183,36.6565,55649.0
2017-01-31 15:00:00,48.0,48.06,47.98,47.98,40816.0,36.6565,36.7023,36.6412,36.6412,40816.0
2017-01-31 15:05:00,47.99,48.0,47.92,47.96,45856.0,36.6489,36.6565,36.5954,36.6259,45856.0
2017-01-31 15:10:00,47.96,47.97,47.89,47.89,27303.0,36.6259,36.6336,36.5725,36.5725,27303.0
2017-01-31 15:15:00,47.89,47.91,47.82,47.84,50841.0,36.5725,36.5878,36.519,36.5343,50841.0
2017-01-31 15:20:00,47.84,48.0,47.83,47.97,42489.0,36.5343,36.6565,36.5267,36.6336,42489.0
2017-01-31 15:25:00,47.96,47.98,47.9,47.92,34875.0,36.6259,36.6412,36.5801,36.5954,34875.0
2017-01-31 15:30:00,47.91,47.95,47.88,47.94,47121.0,36.5878,36.6183,36.5649,36.6107,47121.0
2017-01-31 15:35:00,47.95,47.97,47.92,47.95,84083.0,36.6183,36.6336,36.5954,36.6183,84083.0
2017-01-31 15:40:00,47.94,48.03,47.94,48.02,89486.0,36.6107,36.6794,36.6107,36.6718,89486.0
2017-01-31 15:45:00,48.02,48.06,47.9,47.91,78831.0,36.6718,36.7023,36.5801,36.5878,78831.0
2017-01-31 15:50:00,47.9,47.96,47.9,47.93,141451.0,36.5801,36.6259,36.5801,36.603,141451.0
2017-01-31 15:55:00,47.93,48.07,47.93,48.05,196785.0,36.603,36.71,36.603,36.6947,196785.0
2017-02-01 09:30:00,49.68,49.97,49.44,49.75,336644.0,37.9395,38.1609,37.7562,37.9929,336644.0
2017-02-01 09:35:00,49.75,49.8,48.86,48.9,229117.0,37.9929,38.0311,37.3133,37.3438,229117.0
2017-02-01 09:40:00,48.91,48.98,48.26,48.38,136834.0,37.3514,37.4049,36.8551,36.9467,136834.0
2017-02-01 09:45:00,48.42,48.57,47.89,47.97,187388.0,36.9772,37.0918,36.5725,36.6336,187388.0
2017-02-01 09:50:00,47.98,48.12,47.5,47.74,212203.0,36.6412,36.7481,36.2747,36.4579,212203.0
2017-02-01 09:55:00,47.77,48.25,47.47,48.05,269532.0,36.4809,36.8474,36.2517,36.6947,269532.0
2017-02-01 10:00:00,48.08,48.39,48.0,48.15,120841.0,36.7176,36.9543,36.6565,36.771,120841.0
2017-02-01 10:05:00,48.15,48.34,47.95,48.15,143518.0,36.771,36.9161,36.6183,36.771,143518.0
2017-02-01 10:10:00,48.16,48.17,47.99,48.08,47642.0,36.7787,36.7863,36.6489,36.7176,47642.0
2017-02-01 10:15:00,48.04,48.33,48.04,48.32,35552.0,36.687,36.9085,36.687,36.9009,35552.0
2017-02-01 10:20:00,48.32,48.48,48.1,48.11,91914.0,36.9009,37.0231,36.7329,36.7405,91914.0
2017-02-01 10:25:00,48.11,48.21,48.09,48.18,60497.0,36.7405,36.8169,36.7252,36.794,60497.0
2017-02-01 10:30:00,48.19,48.19,47.72,47.72,179694.0,36.8016,36.8016,36.4427,36.4427,179694.0
2017-02-01 10:35:00,47.68,47.78,47.36,47.46,162097.0,36.4121,36.4885,36.1677,36.2441,162097.0
2017-02-01 10:40:00,47.47,47.59,47.25,47.58,117148.0,36.2517,36.3434,36.0837,36.3358,117148.0
2017-02-01 10:45:00,47.58,47.75,47.42,47.54,108478.0,36.3358,36.4656,36.2136,36.3052,108478.0
2017-02-01 10:50:00,47.54,47.61,47.32,47.42,75823.0,36.3052,36.3587,36.1372,36.2136,75823.0
2017-02-01 10:55:00,47.42,47.53,47.26,47.3,56082.0,36.2136,36.2976,36.0914,36.1219,56082.0
2017-02-01 11:00:00,47.3,47.59,47.3,47.57,45958.0,36.1219,36.3434,36.1219,36.3281,45958.0
2017-02-01 11:05:00,47.57,47.91,47.56,47.74,85531.0,36.3281,36.5878,36.3205,36.4579,85531.0
2017-02-01 11:10:00,47.76,48.15,47.68,48.08,158180.0,36.4732,36.771,36.4121,36.7176,158180.0
2017-02-01 11:15:00,48.08,48.17,48.03,48.14,65273.0,36.7176,36.7863,36.6794,36.7634,65273.0
2017-02-01 11:20:00,48.15,48.43,48.14,48.22,110064.0,36.771,36.9849,36.7634,36.8245,110064.0
2017-02-01 11:25:00,48.22,48.23,48.05,48.14,90205.0,36.8245,36.8321,36.6947,36.7634,90205.0
2017-02-01 11:30:00,48.13,48.32,48.13,48.16,81902.0,36.7558,36.9009,36.7558,36.7787,81902.0
2017-02-01 11:35:00,48.17,48.2,47.89,47.96,103094.0,36.7863,36.8092,36.5725,36.6259,103094.0
2017-02-01 11:40:00,47.98,48.06,47.8,47.81,47399.0,36.6412,36.7023,36.5038,36.5114,47399.0
2017-02-01 11:45:00,47.81,47.9,47.6,47.63,47380.0,36.5114,36.5801,36.351,36.3739,47380.0
2017-02-01 11:50:00,47.67,47.76,47.59,47.73,42032.0,36.4045,36.4732,36.3434,36.4503,42032.0
2017-02-01 11:55:00,47.73,47.73,47.57,47.67,37057.0,36.4503,36.4503,36.3281,36.4045,37057.0
2017-02-01 12:00:00,47.68,47.72,47.63,47.67,30253.0,36.4121,36.4427,36.3739,36.4045,30253.0
2017-02-01 12:05:00,47.66,47.7,47.38,47.43,64516.0,36.3968,36.4274,36.183,36.2212,64516.0
2017-02-01 12:10:00,47.4,47.45,47.27,47.32,53807.0,36.1983,36.2365,36.099,36.1372,53807.0
2017-02-01 12:15:00,47.31,47.35,47.13,47.19,106835.0,36.1296,36.1601,35.9921,36.0379,106835.0
2017-02-01 12:20:00,47.16,47.3,47.1,47.26,141356.0,36.015,36.1219,35.9692,36.0914,141356.0
2017-02-01 12:25:00,47.25,47.54,47.21,47.42,51849.0,36.0837,36.3052,36.0532,36.2136,51849.0
2017-02-01 12:30:00,47.42,47.51,47.36,47.4,24425.0,36.2136,36.2823,36.1677,36.1983,24425.0
2017-02-01 12:35:00,47.41,47.42,47.32,47.37,20908.0,36.2059,36.2136,36.1372,36.1754,20908.0
2017-02-01 12:40:00,47.37,47.44,47.34,47.36,21144.0,36.1754,36.2288,36.1525,36.1677,21144.0
2017-02-01 12:45:00,47.36,47.42,47.32,47.41,37429.0,36.1677,36.2136,36.1372,36.2059,37429.0
2017-02-01 12:50:00,47.42,47.42,47.32,47.36,29001.0,36.2136,36.2136,36.1372,36.1677,29001.0
2017-02-01 12:55:00,47.37,47.38,47.23,47.25,43325.0,36.1754,36.183,36.0685,36.0837,43325.0
2017-02-01 13:00:00,47.26,47.26,47.1,47.12,54191.0,36.0914,36.0914,35.9692,35.9845,54191.0
2017-02-01 13:05:00,47.13,47.32,47.12,47.27,65234.0,35.9921,36.1372,35.9845,36.099,65234.0
2017-02-01 13:10:00,47.28,47.34,47.19,47.3,38645.0,36.1066,36.1525,36.0379,36.1219,38645.0
2017-02-01 13:15:00,47.3,47.6,47.3,47.6,57946.0,36.1219,36.351,36.1219,36.351,57946.0
2017-02-01 13:20:00,47.59,47.65,47.45,47.61,47896.0,36.3434,36.3892,36.2365,36.3587,47896.0
2017-02-01 13:25:00,47.62,47.68,47.6,47.65,36017.0,36.3663,36.4121,36.351,36.3892,36017.0
2017-02-01 13:30:00,47.65,47.67,47.59,47.6,37382.0,36.3892,36.4045,36.3434,36.351,37382.0
2017-02-01 13:35:00,47.6,47.67,47.5,47.55,43025.0,36.351,36.4045,36.2747,36.3128,43025.0
2017-02-01 13:40:00,47.56,47.59,47.55,47.58,35004.0,36.3205,36.3434,36.3128,36.3358,35004.0
2017-02-01 13:45:00,47.58,47.61,47.55,47.6,37933.0,36.3358,36.3587,36.3128,36.351,37933.0
2017-02-01 13:50:00,47.61,47.63,47.55,47.56,57114.0,36.3587,36.3739,36.3128,36.3205,57114.0
2017-02-01 13:55:00,47.57,47.62,47.53,47.59,42704.0,36.3281,36.3663,36.2976,36.3434,42704.0
2017-02-01 14:00:00,47.57,47.72,47.53,47.58,41571.0,36.3281,36.4427,36.2976,36.3358,41571.0
2017-02-01 14:05:00,47.58,47.65,47.55,47.56,46813.0,36.3358,36.3892,36.3128,36.3205,46813.0
2017-02-01 14:10:00,47.56,47.67,47.55,47.64,35310.0,36.3205,36.4045,36.3128,36.3816,35310.0
2017-02-01 14:15:00,47.66,47.69,47.56,47.64,51623.0,36.3968,36.4198,36.3205,36.3816,51623.0
2017-02-01 14:20:00,47.63,47.7,47.59,47.64,32645.0,36.3739,36.4274,36.3434,36.3816,32645.0
2017-02-01 14:25:00,47.64,47.78,47.62,47.78,152875.0,36.3816,36.4885,36.3663,36.4885,152875.0
2017-02-01 14:30:00,47.78,47.81,47.55,47.55,91617.0,36.4885,36.5114,36.3128,36.3128,91617.0
2017-02-01 14:35:00,47.55,47.58,47.4,47.41,101844.0,36.3128,36.3358,36.1983,36.2059,101844.0
2017-02-01 14:40:00,47.41,47.51,47.37,47.5,101541.0,36.2059,36.2823,36.1754,36.2747,101541.0
2017-02-01 14:45:00,47.52,47.54,47.43,47.44,54752.0,36.2899,36.3052,36.2212,36.2288,54752.0
2017-02-01 14:50:00,47.45,47.49,47.41,47.42,35906.0,36.2365,36.267,36.2059,36.2136,35906.0
2017-02-01 14:55:00,47.41,47.44,47.35,47.4,38043.0,36.2059,36.2288,36.1601,36.1983,38043.0
2017-02-01 15:00:00,47.4,47.45,47.37,47.45,43482.0,36.1983,36.2365,36.1754,36.2365,43482.0
2017-02-01 15:05:00,47.46,47.53,47.38,47.45,47644.0,36.2441,36.2976,36.183,36.2365,47644.0
2017-02-01 15:10:00,47.45,47.47,47.31,47.37,44504.0,36.2365,36.2517,36.1296,36.1754,44504.0
2017-02-01 15:15:00,47.37,47.38,47.29,47.32,42547.0,36.1754,36.183,36.1143,36.1372,42547.0
2017-02-01 15:20:00,47.32,47.4,47.31,47.37,58523.0,36.1372,36.1983,36.1296,36.1754,58523.0
2017-02-01 15:25:00,47.38,47.41,47.34,47.36,45465.0,36.183,36.2059,36.1525,36.1677,45465.0
2017-02-01 15:30:00,47.36,47.44,47.36,47.43,78938.0,36.1677,36.2288,36.1677,36.2212,78938.0
2017-02-01 15:35:00,47.44,47.56,47.43,47.55,91405.0,36.2288,36.3205,36.2212,36.3128,91405.0
2017-02-01 15:40:00,47.55,47.63,47.55,47.63,96333.0,36.3128,36.3739,36.3128,36.3739,96333.0
2017-02-01 15:45:00,47.63,47.68,47.6,47.64,163603.0,36.3739,36.4121,36.351,36.3816,163603.0
2017-02-01 15:50:00,47.64,47.65,47.51,47.61,186018.0,36.3816,36.3892,36.2823,36.3587,186018.0
2017-02-01 15:55:00,47.63,47.8,47.62,47.73,315922.0,36.3739,36.5038,36.3663,36.4503,315922.0
2017-02-02 09:30:00,48.44,48.5,48.1,48.37,198216.0,36.9925,37.0383,36.7329,36.9391,198216.0
2017-02-02 09:35:00,48.37,48.38,48.18,48.18,112102.0,36.9391,36.9467,36.794,36.794,112102.0
2017-02-02 09:40:00,48.16,48.25,48.11,48.15,80164.0,36.7787,36.8474,36.7405,36.771,80164.0
2017-02-02 09:45:00,48.14,48.19,47.81,47.84,141399.0,36.7634,36.8016,36.5114,36.5343,141399.0
2017-02-02 09:50:00,47.87,47.99,47.77,47.98,56734.0,36.5572,36.6489,36.4809,36.6412,56734.0
2017-02-02 09:55:00,47.98,48.14,47.97,48.01,22258.0,36.6412,36.7634,36.6336,36.6641,22258.0
2017-02-02 10:00:00,47.99,48.05,47.86,47.86,71264.0,36.6489,36.6947,36.5496,36.5496,71264.0
2017-02-02 10:05:00,47.84,47.84,47.63,47.63,52763.0,36.5343,36.5343,36.3739,36.3739,52763.0
2017-02-02 10:10:00,47.65,47.67,47.54,47.57,43326.0,36.3892,36.4045,36.3052,36.3281,43326.0
2017-02-02 10:15:00,47.55,47.66,47.51,47.56,43999.0,36.3128,36.3968,36.2823,36.3205,43999.0
2017-02-02 10:20:00,47.57,47.62,47.52,47.59,38877.0,36.3281,36.3663,36.2899,36.3434,38877.0
2017-02-02 10:25:00,47.58,47.72,47.56,47.62,47265.0,36.3358,36.4427,36.3205,36.3663,47265.0
2017-02-02 10:30:00,47.61,47.7,47.59,47.68,36776.0,36.3587,36.4274,36.3434,36.4121,36776.0
2017-02-02 10:35:00,47.69,47.95,47.67,47.95,43214.0,36.4198,36.6183,36.4045,36.6183,43214.0
2017-02-02 10:40:00,47.95,48.07,47.91,48.05,44632.0,36.6183,36.71,36.5878,36.6947,44632.0
2017-02-02 10:45:00,48.05,48.06,47.95,47.98,81137.0,36.6947,36.7023,36.6183,36.6412,81137.0
2017-02-02 10:50:00,47.97,47.98,47.88,47.91,48651.0,36.6336,36.6412,36.5649,36.5878,48651.0
2017-02-02 10:55:00,47.91,48.03,47.9,47.93,90238.0,36.5878,36.6794,36.5801,36.603,90238.0
2017-02-02 11:00:00,47.94,47.99,47.81,47.86,55480.0,36.6107,36.6489,36.5114,36.5496,55480.0
2017-02-02 11:05:00,47.86,47.9,47.79,47.88,42165.0,36.5496,36.5801,36.4961,36.5649,42165.0
2017-02-02 11:10:00,47.88,48.01,47.88,47.97,29399.0,36.5649,36.6641,36.5649,36.6336,29399.0
2017-02-02 11:15:00,47.98,48.0,47.91,47.93,61232.0,36.6412,36.6565,36.5878,36.603,61232.0
2017-02-02 11:20:00,47.94,48.01,47.9,47.97,25394.0,36.6107,36.6641,36.5801,36.6336,25394.0
2017-02-02 11:25:00,47.97,48.04,47.95,47.99,32354.0,36.6336,36.687,36.6183,36.6489,32354.0
2017-02-02 11:30:00,47.99,48.14,47.95,48.12,26967.0,36.6489,36.7634,36.6183,36.7481,26967.0
2017-02-02 11:35:00,48.11,48.24,48.08,48.21,17446.0,36.7405,36.8398,36.7176,36.8169,17446.0
2017-02-02 11:40:00,48.19,48.3,48.18,48.29,37155.0,36.8016,36.8856,36.794,36.878,37155.0
2017-02-02 11:45:00,48.28,48.31,48.2,48.21,28173.0,36.8703,36.8932,36.8092,36.8169,28173.0
2017-02-02 11:50:00,48.21,48.25,48.14,48.17,33948.0,36.8169,36.8474,36.7634,36.7863,33948.0
2017-02-02 11:55:00,48.18,48.18,47.99,48.0,45571.0,36.794,36.794,36.6489,36.6565,45571.0
2017-02-02 12:00:00,48.0,48.07,47.99,48.03,27618.0,36.6565,36.71,36.6489,36.6794,27618.0
2017-02-02 12:05:00,48.03,48.09,48.02,48.07,24986.0,36.6794,36.7252,36.6718,36.71,24986.0
2017-02-02 12:10:00,48.07,48.14,48.05,48.13,15359.0,36.71,36.7634,36.6947,36.7558,15359.0
2017-02-02 12:15:00,48.12,48.16,48.12,48.14,15472.0,36.7481,36.7787,36.7481,36.7634,15472.0
2017-02-02 12:20:00,48.14,48.14,48.08,48.12,23624.0,36.7634,36.7634,36.7176,36.7481,23624.0
2017-02-02 12:25:00,48.11,48.2,48.11,48.19,21225.0,36.7405,36.8092,36.7405,36.8016,21225.0
2017-02-02 12:30:00,48.19,48.27,48.17,48.26,43202.0,36.8016,36.8627,36.7863,36.8551,43202.0
2017-02-02 12:35:00,48.26,48.29,48.21,48.27,23138.0,36.8551,36.878,36.8169,36.8627,23138.0
2017-02-02 12:40:00,48.27,48.32,48.22,48.24,23815.0,36.8627,36.9009,36.8245,36.8398,23815.0
2017-02-02 12:45:00,48.24,48.28,48.19,48.23,39161.0,36.8398,36.8703,36.8016,36.8321,39161.0
2017-02-02 12:50:00,48.24,48.28,48.21,48.27,17509.0,36.8398,36.8703,36.8169,36.8627,17509.0
2017-02-02 12:55:00,48.27,48.28,48.17,48.17,15791.0,36.8627,36.8703,36.7863,36.7863,15791.0
2017-02-02 13:00:00,48.18,48.2,48.07,48.11,22584.0,36.794,36.8092,36.71,36.7405,22584.0
2017-02-02 13:05:00,48.12,48.18,48.11,48.16,12221.0,36.7481,36.794,36.7405,36.7787,12221.0
2017-02-02 13:10:00,48.18,48.24,48.17,48.23,24168.0,36.794,36.8398,36.7863,36.8321,24168.0
2017-02-02 13:15:00,48.23,48.27,48.2,48.21,30167.0,36.8321,36.8627,36.8092,36.8169,30167.0
2017-02-02 13:20:00,48.2,48.21,48.12,48.12,32696.0,36.8092,36.8169,36.7481,36.7481,32696.0
2017-02-02 13:25:00,48.13,48.13,48.01,48.02,41007.0,36.7558,36.7558,36.6641,36.6718,41007.0
2017-02-02 13:30:00,48.02,48.03,47.96,47.97,38650.0,36.6718,36.6794,36.6259,36.6336,38650.0
2017-02-02 13:35:00,47.96,48.05,47.93,48.03,37633.0,36.6259,36.6947,36.603,36.6794,37633.0
2017-02-02 13:40:00,48.03,48.08,48.01,48.05,15851.0,36.6794,36.7176,36.6641,36.6947,15851.0
2017-02-02 13:45:00,48.05,48.08,47.99,48.03,28371.0,36.6947,36.7176,36.6489,36.6794,28371.0
2017-02-02 13:50:00,48.03,48.09,48.02,48.07,20273.0,36.6794,36.7252,36.6718,36.71,20273.0
2017-02-02 13:55:00,48.08,48.09,48.02,48.02,18004.0,36.7176,36.7252,36.6718,36.6718,18004.0
2017-02-02 14:00:00,48.02,48.03,47.95,47.98,17238.0,36.6718,36.6794,36.6183,36.6412,17238.0
2017-02-02 14:05:00,47.97,48.02,47.93,48.0,26759.0,36.6336,36.6718,36.603,36.6565,26759.0
2017-02-02 14:10:00,48.0,48.05,47.97,48.03,27891.0,36.6565,36.6947,36.6336,36.6794,27891.0
2017-02-02 14:15:00,48.02,48.03,47.89,47.89,28428.0,36.6718,36.6794,36.5725,36.5725,28428.0
2017-02-02 14:20:00,47.9,47.91,47.82,47.83,23576.0,36.5801,36.5878,36.519,36.5267,23576.0
2017-02-02 14:25:00,47.84,47.89,47.8,47.81,36654.0,36.5343,36.5725,36.5038,36.5114,36654.0
2017-02-02 14:30:00,47.81,47.83,47.78,47.78,18437.0,36.5114,36.5267,36.4885,36.4885,18437.0
2017-02-02 14:35:00,47.8,47.81,47.6,47.6,35953.0,36.5038,36.5114,36.351,36.351,35953.0
2017-02-02 14:40:00,47.61,47.63,47.47,47.49,86597.0,36.3587,36.3739,36.2517,36.267,86597.0
2017-02-02 14:45:00,47.48,47.55,47.48,47.51,23082.0,36.2594,36.3128,36.2594,36.2823,23082.0
2017-02-02 14:50:00,47.51,47.51,47.43,47.47,34830.0,36.2823,36.2823,36.2212,36.2517,34830.0
2017-02-02 14:55:00,47.49,47.59,47.49,47.57,22665.0,36.267,36.3434,36.267,36.3281,22665.0
2017-02-02 15:00:00,47.56,47.61,47.54,47.59,20791.0,36.3205,36.3587,36.3052,36.3434,20791.0
2017-02-02 15:05:00,47.6,47.65,47.57,47.62,26484.0,36.351,36.3892,36.3281,36.3663,26484.0
2017-02-02 15:10:00,47.62,47.63,47.56,47.58,25639.0,36.3663,36.3739,36.3205,36.3358,25639.0
2017-02-02 15:15:00,47.57,47.6,47.5,47.6,39878.0,36.3281,36.351,36.2747,36.351,39878.0
2017-02-02 15:20:00,47.6,47.65,47.56,47.63,70083.0,36.351,36.3892,36.3205,36.3739,70083.0
2017-02-02 15:25:00,47.64,47.67,47.62,47.66,58052.0,36.3816,36.4045,36.3663,36.3968,58052.0
2017-02-02 15:30:00,47.66,47.69,47.63,47.67,52538.0,36.3968,36.4198,36.3739,36.4045,52538.0
2017-02-02 15:35:00,47.68,47.75,47.66,47.72,46441.0,36.4121,36.4656,36.3968,36.4427,46441.0
2017-02-02 15:40:00,47.72,47.8,47.71,47.79,51696.0,36.4427,36.5038,36.435,36.4961,51696.0
2017-02-02 15:45:00,47.8,47.85,47.79,47.85,80623.0,36.5038,36.5419,36.4961,36.5419,80623.0
2017-02-02 15:50:00,47.84,47.9,47.84,47.9,108424.0,36.5343,36.5801,36.5343,36.5801,108424.0
2017-02-02 15:55:00,47.89,47.9,47.84,47.88,196260.0,36.5725,36.5801,36.5343,36.5649,196260.0
2017-02-03 09:30:00,47.84,47.96,47.7,47.82,121409.0,36.5343,36.6259,36.4274,36.519,121409.0
2017-02-03 09:35:00,47.8,47.84,47.17,47.24,81120.0,36.5038,36.5343,36.0226,36.0761,81120.0
2017-02-03 09:40:00,47.26,47.48,47.25,47.45,62057.0,36.0914,36.2594,36.0837,36.2365,62057.0
2017-02-03 09:45:00,47.46,47.56,47.46,47.47,37647.0,36.2441,36.3205,36.2441,36.2517,37647.0
2017-02-03 09:50:00,47.47,47.64,47.47,47.6,30649.0,36.2517,36.3816,36.2517,36.351,30649.0
2017-02-03 09:55:00,47.62,47.85,47.6,47.77,37126.0,36.3663,36.5419,36.351,36.4809,37126.0
2017-02-03 10:00:00,47.77,47.79,47.63,47.66,31731.0,36.4809,36.4961,36.3739,36.3968,31731.0
2017-02-03 10:05:00,47.66,47.73,47.63,47.73,40753.0,36.3968,36.4503,36.3739,36.4503,40753.0
2017-02-03 10:10:00,47.74,47.75,47.66,47.72,26770.0,36.4579,36.4656,36.3968,36.4427,26770.0
2017-02-03 10:15:00,47.71,47.9,47.7,47.9,25829.0,36.435,36.5801,36.4274,36.5801,25829.0
2017-02-03 10:20:00,47.91,47.93,47.83,47.9,36223.0,36.5878,36.603,36.5267,36.5801,36223.0
2017-02-03 10:25:00,47.9,47.95,47.86,47.9,36244.0,36.5801,36.6183,36.5496,36.5801,36244.0
2017-02-03 10:30:00,47.9,47.96,47.88,47.96,31184.0,36.5801,36.6259,36.5649,36.6259,31184.0
2017-02-03 10:35:00,47.95,48.04,47.94,48.02,50721.0,36.6183,36.687,36.6107,36.6718,50721.0
2017-02-03 10:40:00,48.01,48.2,48.01,48.2,43541.0,36.6641,36.8092,36.6641,36.8092,43541.0
2017-02-03 10:45:00,48.21,48.5,48.21,48.49,66108.0,36.8169,37.0383,36.8169,37.0307,66108.0
2017-02-03 10:50:00,48.49,48.5,48.24,48.3,68963.0,37.0307,37.0383,36.8398,36.8856,68963.0
2017-02-03 10:55:00,48.3,48.34,48.27,48.27,35714.0,36.8856,36.9161,36.8627,36.8627,35714.0
2017-02-03 11:00:00,48.28,48.33,48.26,48.31,22802.0,36.8703,36.9085,36.8551,36.8932,22802.0
2017-02-03 11:05:00,48.32,48.32,48.22,48.3,34328.0,36.9009,36.9009,36.8245,36.8856,34328.0
2017-02-03 11:10:00,48.3,48.4,48.23,48.4,27055.0,36.8856,36.962,36.8321,36.962,27055.0
2017-02-03 11:15:00,48.4,48.46,48.35,48.41,31043.0,36.962,37.0078,36.9238,36.9696,31043.0
2017-02-03 11:20:00,48.39,48.4,48.33,48.37,37452.0,36.9543,36.962,36.9085,36.9391,37452.0
2017-02-03 11:25:00,48.41,48.41,48.26,48.3,54336.0,36.9696,36.9696,36.8551,36.8856,54336.0
2017-02-03 11:30:00,48.29,48.37,48.25,48.25,39896.0,36.878,36.9391,36.8474,36.8474,39896.0
2017-02-03 11:35:00,48.26,48.3,48.21,48.29,38058.0,36.8551,36.8856,36.8169,36.878,38058.0
2017-02-03 11:40:00,48.29,48.3,48.26,48.3,41927.0,36.878,36.8856,36.8551,36.8856,41927.0
2017-02-03 11:45:00,48.3,48.35,48.27,48.33,29121.0,36.8856,36.9238,36.8627,36.9085,29121.0
2017-02-03 11:50:00,48.32,48.34,48.27,48.31,20565.0,36.9009,36.9161,36.8627,36.8932,20565.0
2017-02-03 11:55:00,48.31,48.42,48.28,48.36,19447.0,36.8932,36.9772,36.8703,36.9314,19447.0
2017-02-03 12:00:00,48.37,48.45,48.34,48.44,25370.0,36.9391,37.0002,36.9161,36.9925,25370.0
2017-02-03 12:05:00,48.43,48.47,48.39,48.46,21013.0,36.9849,37.0154,36.9543,37.0078,21013.0
2017-02-03 12:10:00,48.45,48.45,48.36,48.37,12395.0,37.0002,37.0002,36.9314,36.9391,12395.0
2017-02-03 12:15:00,48.36,48.36,48.29,48.33,16041.0,36.9314,36.9314,36.878,36.9085,16041.0
2017-02-03 12:20:00,48.32,48.33,48.29,48.32,16761.0,36.9009,36.9085,36.878,36.9009,16761.0
2017-02-03 12:25:00,48.32,48.35,48.27,48.31,47527.0,36.9009,36.9238,36.8627,36.8932,47527.0
2017-02-03 12:30:00,48.33,48.36,48.3,48.34,25625.0,36.9085,36.9314,36.8856,36.9161,25625.0
2017-02-03 12:35:00,48.33,48.5,48.32,48.47,62788.0,36.9085,37.0383,36.9009,37.0154,62788.0
2017-02-03 12:40:00,48.45,48.49,48.43,48.43,35537.0,37.0002,37.0307,36.9849,36.9849,35537.0
2017-02-03 12:45:00,48.44,48.44,48.35,48.35,20673.0,36.9925,36.9925,36.9238,36.9238,20673.0
2017-02-03 12:50:00,48.35,48.4,48.34,48.38,20345.0,36.9238,36.962,36.9161,36.9467,20345.0
2017-02-03 12:55:00,48.39,48.43,48.37,48.39,16188.0,36.9543,36.9849,36.9391,36.9543,16188.0
2017-02-03 13:00:00,48.38,48.39,48.35,48.38,18025.0,36.9467,36.9543,36.9238,36.9467,18025.0
2017-02-03 13:05:00,48.39,48.39,48.32,48.34,41281.0,36.9543,36.9543,36.9009,36.9161,41281.0
2017-02-03 13:10:00,48.34,48.39,48.32,48.38,33595.0,36.9161,36.9543,36.9009,36.9467,33595.0
2017-02-03 13:15:00,48.38,48.42,48.37,48.42,22295.0,36.9467,36.9772,36.9391,36.9772,22295.0
2017-02-03 13:20:00,48.42,48.46,48.38,48.39,29593.0,36.9772,37.0078,36.9467,36.9543,29593.0
2017-02-03 13:25:00,48.38,48.4,48.34,48.37,24663.0,36.9467,36.962,36.9161,36.9391,24663.0
2017-02-03 13:30:00,48.39,48.39,48.34,48.35,36097.0,36.9543,36.9543,36.9161,36.9238,36097.0
2017-02-03 13:35:00,48.35,48.37,48.26,48.28,26213.0,36.9238,36.9391,36.8551,36.8703,26213.0
2017-02-03 13:40:00,48.27,48.32,48.25,48.29,18455.0,36.8627,36.9009,36.8474,36.878,18455.0
2017-02-03 13:45:00,48.28,48.28,48.19,48.21,15311.0,36.8703,36.8703,36.8016,36.8169,15311.0
2017-02-03 13:50:00,48.19,48.23,48.19,48.23,17753.0,36.8016,36.8321,36.8016,36.8321,17753.0
2017-02-03 13:55:00,48.22,48.22,48.11,48.13,15199.0,36.8245,36.8245,36.7405,36.7558,15199.0
2017-02-03 14:00:00,48.15,48.26,48.15,48.19,47439.0,36.771,36.8551,36.771,36.8016,47439.0
2017-02-03 14:05:00,48.19,48.26,48.19,48.24,16106.0,36.8016,36.8551,36.8016,36.8398,16106.0
2017-02-03 14:10:00,48.23,48.28,48.22,48.23,20423.0,36.8321,36.8703,36.8245,36.8321,20423.0
2017-02-03 14:15:00,48.23,48.24,48.17,48.17,16416.0,36.8321,36.8398,36.7863,36.7863,16416.0
2017-02-03 14:20:00,48.17,48.2,48.13,48.14,20506.0,36.7863,36.8092,36.7558,36.7634,20506.0
2017-02-03 14:25:00,48.14,48.16,48.13,48.16,26906.0,36.7634,36.7787,36.7558,36.7787,26906.0
2017-02-03 14:30:00,48.16,48.17,48.1,48.14,19540.0,36.7787,36.7863,36.7329,36.7634,19540.0
2017-02-03 14:35:00,48.13,48.19,48.13,48.19,21611.0,36.7558,36.8016,36.7558,36.8016,21611.0
2017-02-03 14:40:00,48.19,48.2,48.14,48.2,20861.0,36.8016,36.8092,36.7634,36.8092,20861.0
2017-02-03 14:45:00,48.19,48.2,48.17,48.19,18896.0,36.8016,36.8092,36.7863,36.8016,18896.0
2017-02-03 14:50:00,48.18,48.21,48.18,48.2,27253.0,36.794,36.8169,36.794,36.8092,27253.0
2017-02-03 14:55:00,48.2,48.26,48.19,48.26,39201.0,36.8092,36.8551,36.8016,36.8551,39201.0
2017-02-03 15:00:00,48.26,48.35,48.25,48.3,19618.0,36.8551,36.9238,36.8474,36.8856,19618.0
2017-02-03 15:05:00,48.3,48.31,48.25,48.26,20462.0,36.8856,36.8932,36.8474,36.8551,20462.0
2017-02-03 15:10:00,48.26,48.28,48.25,48.26,22359.0,36.8551,36.8703,36.8474,36.8551,22359.0
2017-02-03 15:15:00,48.25,48.26,48.21,48.22,21651.0,36.8474,36.8551,36.8169,36.8245,21651.0
2017-02-03 15:20:00,48.23,48.23,48.19,48.21,29722.0,36.8321,36.8321,36.8016,36.8169,29722.0
2017-02-03 15:25:00,48.2,48.29,48.2,48.25,41110.0,36.8092,36.878,36.8092,36.8474,41110.0
2017-02-03 15:30:00,48.24,48.26,48.15,48.16,67186.0,36.8398,36.8551,36.771,36.7787,67186.0
2017-02-03 15:35:00,48.16,48.16,48.12,48.15,75988.0,36.7787,36.7787,36.7481,36.771,75988.0
2017-02-03 15:40:00,48.14,48.17,48.14,48.16,53690.0,36.7634,36.7863,36.7634,36.7787,53690.0
2017-02-03 15:45:00,48.16,48.19,48.15,48.16,71054.0,36.7787,36.8016,36.771,36.7787,71054.0
2017-02-03 15:50:00,48.17,48.17,48.1,48.11,98560.0,36.7863,36.7863,36.7329,36.7405,98560.0
2017-02-03 15:55:00,48.12,48.18,48.06,48.18,271373.0,36.7481,36.794,36.7023,36.794,271373.0
2017-02-06 09:30:00,48.19,48.47,48.19,48.47,93171.0,36.8016,37.0154,36.8016,37.0154,93171.0
2017-02-06 09:35:00,48.47,48.6,48.32,48.48,34955.0,37.0154,37.1147,36.9009,37.0231,34955.0
2017-02-06 09:40:00,48.48,48.6,48.36,48.58,35399.0,37.0231,37.1147,36.9314,37.0994,35399.0
2017-02-06 09:45:00,48.58,48.6,48.37,48.53,56018.0,37.0994,37.1147,36.9391,37.0612,56018.0
2017-02-06 09:50:00,48.51,48.63,48.47,48.63,24311.0,37.046,37.1376,37.0154,37.1376,24311.0
2017-02-06 09:55:00,48.61,48.63,48.43,48.44,46856.0,37.1223,37.1376,36.9849,36.9925,46856.0
2017-02-06 10:00:00,48.43,48.62,48.36,48.62,42007.0,36.9849,37.13,36.9314,37.13,42007.0
2017-02-06 10:05:00,48.59,48.7,48.52,48.67,35469.0,37.1071,37.1911,37.0536,37.1682,35469.0
2017-02-06 10:10:00,48.66,48.68,48.54,48.56,29320.0,37.1605,37.1758,37.0689,37.0842,29320.0
2017-02-06 10:15:00,48.58,48.66,48.58,48.66,26166.0,37.0994,37.1605,37.0994,37.1605,26166.0
2017-02-06 10:20:00,48.66,48.7,48.61,48.62,18293.0,37.1605,37.1911,37.1223,37.13,18293.0
2017-02-06 10:25:00,48.64,48.65,48.55,48.57,11880.0,37.1452,37.1529,37.0765,37.0918,11880.0
2017-02-06 10:30:00,48.56,48.66,48.54,48.66,23049.0,37.0842,37.1605,37.0689,37.1605,23049.0
2017-02-06 10:35:00,48.67,48.67,48.59,48.63,19790.0,37.1682,37.1682,37.1071,37.1376,19790.0
2017-02-06 10:40:00,48.63,48.65,48.55,48.64,28155.0,37.1376,37.1529,37.0765,37.1452,28155.0
2017-02-06 10:45:00,48.65,48.75,48.64,48.69,35281.0,37.1529,37.2293,37.1452,37.1834,35281.0
2017-02-06 10:50:00,48.7,48.75,48.6,48.62,92601.0,37.1911,37.2293,37.1147,37.13,92601.0
2017-02-06 10:55:00,48.62,48.67,48.59,48.61,24106.0,37.13,37.1682,37.1071,37.1223,24106.0
2017-02-06 11:00:00,48.58,48.6,48.49,48.53,56480.0,37.0994,37.1147,37.0307,37.0612,56480.0
2017-02-06 11:05:00,48.53,48.56,48.5,48.52,20696.0,37.0612,37.0842,37.0383,37.0536,20696.0
2017-02-06 11:10:00,48.53,48.55,48.5,48.51,20575.0,37.0612,37.0765,37.0383,37.046,20575.0
2017-02-06 11:15:00,48.51,48.51,48.45,48.49,17626.0,37.046,37.046,37.0002,37.0307,17626.0
2017-02-06 11:20:00,48.48,48.65,48.48,48.62,25855.0,37.0231,37.1529,37.0231,37.13,25855.0
2017-02-06 11:25:00,48.61,48.69,48.61,48.67,16369.0,37.1223,37.1834,37.1223,37.1682,16369.0
2017-02-06 11:30:00,48.66,48.68,48.54,48.58,18208.0,37.1605,37.1758,37.0689,37.0994,18208.0
2017-02-06 11:35:00,48.58,48.59,48.5,48.53,15270.0,37.0994,37.1071,37.0383,37.0612,15270.0
2017-02-06 11:40:00,48.54,48.54,48.42,48.47,26224.0,37.0689,37.0689,36.9772,37.0154,26224.0
2017-02-06 11:45:00,48.46,48.49,48.36,48.37,28035.0,37.0078,37.0307,36.9314,36.9391,28035.0
2017-02-06 11:50:00,48.4,48.4,48.22,48.25,36815.0,36.962,36.962,36.8245,36.8474,36815.0
2017-02-06 11:55:00,48.24,48.29,48.19,48.21,24234.0,36.8398,36.878,36.8016,36.8169,24234.0
2017-02-06 12:00:00,48.23,48.3,48.21,48.25,32041.0,36.8321,36.8856,36.8169,36.8474,32041.0
2017-02-06 12:05:00,48.23,48.31,48.21,48.3,31908.0,36.8321,36.8932,36.8169,36.8856,31908.0
2017-02-06 12:10:00,48.29,48.3,48.22,48.23,40135.0,36.878,36.8856,36.8245,36.8321,40135.0
2017-02-06 12:15:00,48.24,48.25,48.14,48.16,25709.0,36.8398,36.8474,36.7634,36.7787,25709.0
2017-02-06 12:20:00,48.15,48.17,48.03,48.08,37497.0,36.771,36.7863,36.6794,36.7176,37497.0
2017-02-06 12:25:00,48.08,48.11,48.0,48.03,28463.0,36.7176,36.7405,36.6565,36.6794,28463.0
2017-02-06 12:30:00,48.02,48.05,47.94,47.96,21223.0,36.6718,36.6947,36.6107,36.6259,21223.0
2017-02-06 12:35:00,47.96,48.02,47.95,48.01,16153.0,36.6259,36.6718,36.6183,36.6641,16153.0
2017-02-06 12:40:00,48.02,48.08,48.0,48.05,20950.0,36.6718,36.7176,36.6565,36.6947,20950.0
2017-02-06 12:45:00,48.04,48.04,47.97,47.98,18631.0,36.687,36.687,36.6336,36.6412,18631.0
2017-02-06 12:50:00,47.97,48.01,47.88,47.92,25687.0,36.6336,36.6641,36.5649,36.5954,25687.0
2017-02-06 12:55:00,47.92,47.94,47.83,47.84,17308.0,36.5954,36.6107,36.5267,36.5343,17308.0
2017-02-06 13:00:00,47.84,47.9,47.82,47.84,20508.0,36.5343,36.5801,36.519,36.5343,20508.0
2017-02-06 13:05:00,47.84,47.85,47.81,47.84,17418.0,36.5343,36.5419,36.5114,36.5343,17418.0
2017-02-06 13:10:00,47.84,47.84,47.8,47.81,20638.0,36.5343,36.5343,36.5038,36.5114,20638.0
2017-02-06 13:15:00,47.8,47.9,47.8,47.9,17646.0,36.5038,36.5801,36.5038,36.5801,17646.0
2017-02-06 13:20:00,47.91,47.99,47.91,47.98,15083.0,36.5878,36.6489,36.5878,36.6412,15083.0
2017-02-06 13:25:00,47.98,48.01,47.97,48.0,10605.0,36.6412,36.6641,36.6336,36.6565,10605.0
2017-02-06 13:30:00,48.0,48.0,47.92,47.94,22576.0,36.6565,36.6565,36.5954,36.6107,22576.0
2017-02-06 13:35:00,47.95,47.95,47.85,47.85,21632.0,36.6183,36.6183,36.5419,36.5419,21632.0
2017-02-06 13:40:00,47.84,47.96,47.84,47.92,22143.0,36.5343,36.6259,36.5343,36.5954,22143.0
2017-02-06 13:45:00,47.91,47.92,47.89,47.9,11646.0,36.5878,36.5954,36.5725,36.5801,11646.0
2017-02-06 13:50:00,47.91,47.98,47.91,47.94,14854.0,36.5878,36.6412,36.5878,36.6107,14854.0
2017-02-06 13:55:00,47.94,47.98,47.94,47.97,13843.0,36.6107,36.6412,36.6107,36.6336,13843.0
2017-02-06 14:00:00,47.97,47.99,47.95,47.97,23801.0,36.6336,36.6489,36.6183,36.6336,23801.0
2017-02-06 14:05:00,47.98,47.99,47.95,47.97,14097.0,36.6412,36.6489,36.6183,36.6336,14097.0
2017-02-06 14:10:00,47.97,48.01,47.94,48.0,23233.0,36.6336,36.6641,36.6107,36.6565,23233.0
2017-02-06 14:15:00,48.01,48.01,47.97,48.01,26687.0,36.6641,36.6641,36.6336,36.6641,26687.0
2017-02-06 14:20:00,48.02,48.03,47.98,47.98,21625.0,36.6718,36.6794,36.6412,36.6412,21625.0
2017-02-06 14:25:00,47.98,48.03,47.97,48.02,18965.0,36.6412,36.6794,36.6336,36.6718,18965.0
2017-02-06 14:30:00,48.03,48.16,48.01,48.13,40684.0,36.6794,36.7787,36.6641,36.7558,40684.0
2017-02-06 14:35:00,48.12,48.16,48.1,48.15,25149.0,36.7481,36.7787,36.7329,36.771,25149.0
2017-02-06 14:40:00,48.15,48.17,48.12,48.14,17721.0,36.771,36.7863,36.7481,36.7634,17721.0
2017-02-06 14:45:00,48.14,48.15,48.1,48.1,25520.0,36.7634,36.771,36.7329,36.7329,25520.0
2017-02-06 14:50:00,48.1,48.12,48.05,48.06,30844.0,36.7329,36.7481,36.6947,36.7023,30844.0
2017-02-06 14:55:00,48.06,48.12,48.06,48.09,18486.0,36.7023,36.7481,36.7023,36.7252,18486.0
2017-02-06 15:00:00,48.09,48.11,48.08,48.11,30341.0,36.7252,36.7405,36.7176,36.7405,30341.0
2017-02-06 15:05:00,48.11,48.14,48.08,48.12,27859.0,36.7405,36.7634,36.7176,36.7481,27859.0
2017-02-06 15:10:00,48.12,48.17,48.12,48.13,28452.0,36.7481,36.7863,36.7481,36.7558,28452.0
2017-02-06 15:15:00,48.13,48.18,48.13,48.14,24615.0,36.7558,36.794,36.7558,36.7634,24615.0
2017-02-06 15:20:00,48.14,48.16,48.12,48.14,24198.0,36.7634,36.7787,36.7481,36.7634,24198.0
2017-02-06 15:25:00,48.14,48.32,48.14,48.32,75459.0,36.7634,36.9009,36.7634,36.9009,75459.0
2017-02-06 15:30:00,48.31,48.38,48.31,48.38,101521.0,36.8932,36.9467,36.8932,36.9467,101521.0
2017-02-06 15:35:00,48.38,48.38,48.25,48.29,106820.0,36.9467,36.9467,36.8474,36.878,106820.0
2017-02-06 15:40:00,48.29,48.43,48.29,48.39,152853.0,36.878,36.9849,36.878,36.9543,152853.0
2017-02-06 15:45:00,48.38,48.38,48.25,48.28,106517.0,36.9467,36.9467,36.8474,36.8703,106517.0
2017-02-06 15:50:00,48.28,48.34,48.28,48.34,133285.0,36.8703,36.9161,36.8703,36.9161,133285.0
2017-02-06 15:55:00,48.34,48.42,48.33,48.4,271002.0,36.9161,36.9772,36.9085,36.962,271002.0
2017-02-07 09:30:00,48.13,48.34,47.88,47.9,79547.0,36.7558,36.9161,36.5649,36.5801,79547.0
2017-02-07 09:35:00,47.93,48.01,47.83,47.99,47977.0,36.603,36.6641,36.5267,36.6489,47977.0
2017-02-07 09:40:00,47.97,48.36,47.97,48.34,56996.0,36.6336,36.9314,36.6336,36.9161,56996.0
2017-02-07 09:45:00,48.35,48.5,48.34,48.41,65462.0,36.9238,37.0383,36.9161,36.9696,65462.0
2017-02-07 09:50:00,48.41,48.46,48.31,48.4,34813.0,36.9696,37.0078,36.8932,36.962,34813.0
2017-02-07 09:55:00,48.42,48.51,48.39,48.43,52656.0,36.9772,37.046,36.9543,36.9849,52656.0
2017-02-07 10:00:00,48.42,48.43,48.24,48.4,35450.0,36.9772,36.9849,36.8398,36.962,35450.0
2017-02-07 10:05:00,48.38,48.46,48.32,48.37,28474.0,36.9467,37.0078,36.9009,36.9391,28474.0
2017-02-07 10:10:00,48.36,48.4,48.26,48.27,31273.0,36.9314,36.962,36.8551,36.8627,31273.0
2017-02-07 10:15:00,48.29,48.29,48.24,48.26,19313.0,36.878,36.878,36.8398,36.8551,19313.0
2017-02-07 10:20:00,48.26,48.26,48.17,48.23,24589.0,36.8551,36.8551,36.7863,36.8321,24589.0
2017-02-07 10:25:00,48.21,48.24,48.14,48.18,40316.0,36.8169,36.8398,36.7634,36.794,40316.0
2017-02-07 10:30:00,48.17,48.17,48.08,48.08,37733.0,36.7863,36.7863,36.7176,36.7176,37733.0
2017-02-07 10:35:00,48.08,48.31,48.04,48.2,179995.0,36.7176,36.8932,36.687,36.8092,179995.0
2017-02-07 10:40:00,48.19,48.29,48.19,48.25,84341.0,36.8016,36.878,36.8016,36.8474,84341.0
2017-02-07 10:45:00,48.25,48.3,48.23,48.26,131661.0,36.8474,36.8856,36.8321,36.8551,131661.0
2017-02-07 10:50:00,48.26,48.26,48.17,48.21,47633.0,36.8551,36.8551,36.7863,36.8169,47633.0
2017-02-07 10:55:00,48.21,48.26,48.17,48.26,76099.0,36.8169,36.8551,36.7863,36.8551,76099.0
2017-02-07 11:00:00,48.26,48.31,48.23,48.29,46679.0,36.8551,36.8932,36.8321,36.878,46679.0
2017-02-07 11:05:00,48.29,48.29,48.21,48.21,40925.0,36.878,36.878,36.8169,36.8169,40925.0
2017-02-07 11:10:00,48.21,48.22,48.16,48.21,46325.0,36.8169,36.8245,36.7787,36.8169,46325.0
2017-02-07 11:15:00,48.2,48.23,48.16,48.17,68887.0,36.8092,36.8321,36.7787,36.7863,68887.0
2017-02-07 11:20:00,48.17,48.2,48.09,48.18,53649.0,36.7863,36.8092,36.7252,36.794,53649.0
2017-02-07 11:25:00,48.18,48.19,48.05,48.08,45604.0,36.794,36.8016,36.6947,36.7176,45604.0
2017-02-07 11:30:00,48.08,48.11,48.0,48.02,35196.0,36.7176,36.7405,36.6565,36.6718,35196.0
2017-02-07 11:35:00,48.02,48.06,47.96,48.06,51130.0,36.6718,36.7023,36.6259,36.7023,51130.0
2017-02-07 11:40:00,48.06,48.12,48.06,48.08,41180.0,36.7023,36.7481,36.7023,36.7176,41180.0
2017-02-07 11:45:00,48.09,48.12,47.96,48.11,39936.0,36.7252,36.7481,36.6259,36.7405,39936.0
2017-02-07 11:50:00,48.12,48.17,48.1,48.12,33886.0,36.7481,36.7863,36.7329,36.7481,33886.0
2017-02-07 11:55:00,48.12,48.21,48.11,48.17,39088.0,36.7481,36.8169,36.7405,36.7863,39088.0
2017-02-07 12:00:00,48.17,48.18,48.09,48.14,36736.0,36.7863,36.794,36.7252,36.7634,36736.0
2017-02-07 12:05:00,48.13,48.14,47.97,47.97,40618.0,36.7558,36.7634,36.6336,36.6336,40618.0
2017-02-07 12:10:00,47.97,48.1,47.96,48.1,45862.0,36.6336,36.7329,36.6259,36.7329,45862.0
2017-02-07 12:15:00,48.11,48.12,47.93,48.0,58534.0,36.7405,36.7481,36.603,36.6565,58534.0
2017-02-07 12:20:00,47.99,48.01,47.83,47.86,39835.0,36.6489,36.6641,36.5267,36.5496,39835.0
2017-02-07 12:25:00,47.85,47.86,47.77,47.86,72509.0,36.5419,36.5496,36.4809,36.5496,72509.0
2017-02-07 12:30:00,47.86,47.94,47.85,47.92,24020.0,36.5496,36.6107,36.5419,36.5954,24020.0
2017-02-07 12:35:00,47.92,47.92,47.84,47.84,17503.0,36.5954,36.5954,36.5343,36.5343,17503.0
2017-02-07 12:40:00,47.85,47.9,47.83,47.9,24385.0,36.5419,36.5801,36.5267,36.5801,24385.0
2017-02-07 12:45:00,47.9,47.92,47.75,47.75,28512.0,36.5801,36.5954,36.4656,36.4656,28512.0
2017-02-07 12:50:00,47.75,47.8,47.74,47.75,33353.0,36.4656,36.5038,36.4579,36.4656,33353.0
2017-02-07 12:55:00,47.76,47.76,47.67,47.7,30364.0,36.4732,36.4732,36.4045,36.4274,30364.0
2017-02-07 13:00:00,47.69,47.71,47.6,47.62,33293.0,36.4198,36.435,36.351,36.3663,33293.0
2017-02-07 13:05:00,47.61,47.63,47.57,47.58,20525.0,36.3587,36.3739,36.3281,36.3358,20525.0
2017-02-07 13:10:00,47.59,47.65,47.58,47.64,49314.0,36.3434,36.3892,36.3358,36.3816,49314.0
2017-02-07 13:15:00,47.62,47.85,47.61,47.8,101935.0,36.3663,36.5419,36.3587,36.5038,101935.0
2017-02-07 13:20:00,47.8,47.85,47.79,47.83,38857.0,36.5038,36.5419,36.4961,36.5267,38857.0
2017-02-07 13:25:00,47.84,47.84,47.79,47.82,15651.0,36.5343,36.5343,36.4961,36.519,15651.0
2017-02-07 13:30:00,47.83,47.86,47.82,47.84,18949.0,36.5267,36.5496,36.519,36.5343,18949.0
2017-02-07 13:35:00,47.85,47.93,47.85,47.89,27404.0,36.5419,36.603,36.5419,36.5725,27404.0
2017-02-07 13:40:00,47.89,47.9,47.84,47.84,14403.0,36.5725,36.5801,36.5343,36.5343,14403.0
2017-02-07 13:45:00,47.85,47.85,47.75,47.75,23414.0,36.5419,36.5419,36.4656,36.4656,23414.0
2017-02-07 13:50:00,47.76,47.81,47.75,47.77,22761.0,36.4732,36.5114,36.4656,36.4809,22761.0
2017-02-07 13:55:00,47.77,47.83,47.76,47.8,21099.0,36.4809,36.5267,36.4732,36.5038,21099.0
2017-02-07 14:00:00,47.8,47.88,47.8,47.8,27075.0,36.5038,36.5649,36.5038,36.5038,27075.0
2017-02-07 14:05:00,47.81,47.84,47.76,47.79,39942.0,36.5114,36.5343,36.4732,36.4961,39942.0
2017-02-07 14:10:00,47.79,47.79,47.68,47.69,26113.0,36.4961,36.4961,36.4121,36.4198,26113.0
2017-02-07 14:15:00,47.68,47.77,47.66,47.76,31088.0,36.4121,36.4809,36.3968,36.4732,31088.0
2017-02-07 14:20:00,47.75,47.81,47.75,47.8,25664.0,36.4656,36.5114,36.4656,36.5038,25664.0
2017-02-07 14:25:00,47.8,47.94,47.8,47.94,22321.0,36.5038,36.6107,36.5038,36.6107,22321.0
2017-02-07 14:30:00,47.94,47.96,47.89,47.91,28080.0,36.6107,36.6259,36.5725,36.5878,28080.0
2017-02-07 14:35:00,47.91,47.96,47.9,47.92,17271.0,36.5878,36.6259,36.5801,36.5954,17271.0
2017-02-07 14:40:00,47.91,47.92,47.9,47.91,23608.0,36.5878,36.5954,36.5801,36.5878,23608.0
2017-02-07 14:45:00,47.91,47.96,47.9,47.96,19288.0,36.5878,36.6259,36.5801,36.6259,19288.0
2017-02-07 14:50:00,47.95,48.02,47.95,48.0,28630.0,36.6183,36.6718,36.6183,36.6565,28630.0
2017-02-07 14:55:00,47.99,48.01,47.96,47.98,16726.0,36.6489,36.6641,36.6259,36.6412,16726.0
2017-02-07 15:00:00,47.97,47.98,47.91,47.91,24366.0,36.6336,36.6412,36.5878,36.5878,24366.0
2017-02-07 15:05:00,47.91,47.92,47.86,47.88,20696.0,36.5878,36.5954,36.5496,36.5649,20696.0
2017-02-07 15:10:00,47.88,47.93,47.85,47.93,19087.0,36.5649,36.603,36.5419,36.603,19087.0
2017-02-07 15:15:00,47.93,47.94,47.89,47.91,16232.0,36.603,36.6107,36.5725,36.5878,16232.0
2017-02-07 15:20:00,47.92,47.95,47.9,47.94,27615.0,36.5954,36.6183,36.5801,36.6107,27615.0
2017-02-07 15:25:00,47.95,48.02,47.93,48.02,23330.0,36.6183,36.6718,36.603,36.6718,23330.0
2017-02-07 15:30:00,48.0,48.01,47.95,47.95,30737.0,36.6565,36.6641,36.6183,36.6183,30737.0
2017-02-07 15:35:00,47.96,47.97,47.92,47.96,45810.0,36.6259,36.6336,36.5954,36.6259,45810.0
2017-02-07 15:40:00,47.95,47.99,47.95,47.96,49639.0,36.6183,36.6489,36.6183,36.6259,49639.0
2017-02-07 15:45:00,47.95,47.97,47.89,47.91,41256.0,36.6183,36.6336,36.5725,36.5878,41256.0
2017-02-07 15:50:00,47.91,47.95,47.85,47.86,50238.0,36.5878,36.6183,36.5419,36.5496,50238.0
2017-02-07 15:55:00,47.87,47.98,47.86,47.92,131180.0,36.5572,36.6412,36.5496,36.5954,131180.0
2017-02-08 09:30:00,47.57,47.79,47.46,47.73,70578.0,36.3281,36.4961,36.2441,36.4503,70578.0
2017-02-08 09:35:00,47.67,47.82,47.57,47.66,23863.0,36.4045,36.519,36.3281,36.3968,23863.0
2017-02-08 09:40:00,47.69,47.83,47.68,47.83,31522.0,36.4198,36.5267,36.4121,36.5267,31522.0
2017-02-08 09:45:00,47.79,47.83,47.71,47.72,22943.0,36.4961,36.5267,36.435,36.4427,22943.0
2017-02-08 09:50:00,47.72,47.72,47.46,47.48,45370.0,36.4427,36.4427,36.2441,36.2594,45370.0
2017-02-08 09:55:00,47.49,47.58,47.45,47.53,63129.0,36.267,36.3358,36.2365,36.2976,63129.0
2017-02-08 10:00:00,47.52,47.54,47.46,47.51,34055.0,36.2899,36.3052,36.2441,36.2823,34055.0
2017-02-08 10:05:00,47.53,47.53,47.39,47.41,49739.0,36.2976,36.2976,36.1907,36.2059,49739.0
2017-02-08 10:10:00,47.41,47.56,47.41,47.54,17649.0,36.2059,36.3205,36.2059,36.3052,17649.0
2017-02-08 10:15:00,47.53,47.54,47.45,47.52,12879.0,36.2976,36.3052,36.2365,36.2899,12879.0
2017-02-08 10:20:00,47.48,47.5,47.46,47.49,5618.0,36.2594,36.2747,36.2441,36.267,5618.0
2017-02-08 10:25:00,47.5,47.59,47.5,47.55,8836.0,36.2747,36.3434,36.2747,36.3128,8836.0
2017-02-08 10:30:00,47.56,48.43,47.51,48.25,247622.0,36.3205,36.9849,36.2823,36.8474,247622.0
2017-02-08 10:35:00,48.26,48.61,48.01,48.55,344576.0,36.8551,37.1223,36.6641,37.0765,344576.0
2017-02-08 10:40:00,48.56,48.65,48.44,48.57,70337.0,37.0842,37.1529,36.9925,37.0918,70337.0
2017-02-08 10:45:00,48.58,48.66,48.51,48.61,36354.0,37.0994,37.1605,37.046,37.1223,36354.0
2017-02-08 10:50:00,48.6,48.65,48.53,48.56,61193.0,37.1147,37.1529,37.0612,37.0842,61193.0
2017-02-08 10:55:00,48.56,48.63,48.54,48.61,52361.0,37.0842,37.1376,37.0689,37.1223,52361.0
2017-02-08 11:00:00,48.62,48.73,48.55,48.66,48330.0,37.13,37.214,37.0765,37.1605,48330.0
2017-02-08 11:05:00,48.65,48.7,48.63,48.63,35255.0,37.1529,37.1911,37.1376,37.1376,35255.0
2017-02-08 11:10:00,48.65,48.65,48.45,48.46,59965.0,37.1529,37.1529,37.0002,37.0078,59965.0
2017-02-08 11:15:00,48.47,48.47,48.35,48.46,23770.0,37.0154,37.0154,36.9238,37.0078,23770.0
2017-02-08 11:20:00,48.48,48.59,48.45,48.55,27768.0,37.0231,37.1071,37.0002,37.0765,27768.0
2017-02-08 11:25:00,48.54,48.61,48.54,48.55,9423.0,37.0689,37.1223,37.0689,37.0765,9423.0
2017-02-08 11:30:00,48.55,48.69,48.54,48.64,34128.0,37.0765,37.1834,37.0689,37.1452,34128.0
2017-02-08 11:35:00,48.64,48.65,48.54,48.54,14779.0,37.1452,37.1529,37.0689,37.0689,14779.0
2017-02-08 11:40:00,48.53,48.59,48.51,48.56,15866.0,37.0612,37.1071,37.046,37.0842,15866.0
2017-02-08 11:45:00,48.55,48.66,48.53,48.66,29932.0,37.0765,37.1605,37.0612,37.1605,29932.0
2017-02-08 11:50:00,48.63,48.75,48.59,48.71,14133.0,37.1376,37.2293,37.1071,37.1987,14133.0
2017-02-08 11:55:00,48.72,48.75,48.67,48.68,21506.0,37.2063,37.2293,37.1682,37.1758,21506.0
2017-02-08 12:00:00,48.69,48.74,48.68,48.71,28398.0,37.1834,37.2216,37.1758,37.1987,28398.0
2017-02-08 12:05:00,48.7,48.73,48.68,48.68,35658.0,37.1911,37.214,37.1758,37.1758,35658.0
2017-02-08 12:10:00,48.68,48.7,48.55,48.55,36687.0,37.1758,37.1911,37.0765,37.0765,36687.0
2017-02-08 12:15:00,48.55,48.63,48.55,48.57,15887.0,37.0765,37.1376,37.0765,37.0918,15887.0
2017-02-08 12:20:00,48.57,48.61,48.52,48.57,23434.0,37.0918,37.1223,37.0536,37.0918,23434.0
2017-02-08 12:25:00,48.55,48.57,48.5,48.51,9571.0,37.0765,37.0918,37.0383,37.046,9571.0
2017-02-08 12:30:00,48.51,48.66,48.51,48.66,64572.0,37.046,37.1605,37.046,37.1605,64572.0
2017-02-08 12:35:00,48.66,48.67,48.61,48.63,22390.0,37.1605,37.1682,37.1223,37.1376,22390.0
2017-02-08 12:40:00,48.61,48.67,48.58,48.58,52753.0,37.1223,37.1682,37.0994,37.0994,52753.0
2017-02-08 12:45:00,48.59,48.6,48.56,48.56,17582.0,37.1071,37.1147,37.0842,37.0842,17582.0
2017-02-08 12:50:00,48.56,48.61,48.55,48.59,13629.0,37.0842,37.1223,37.0765,37.1071,13629.0
2017-02-08 12:55:00,48.58,48.67,48.57,48.61,45352.0,37.0994,37.1682,37.0918,37.1223,45352.0
2017-02-08 13:00:00,48.62,48.75,48.61,48.72,61116.0,37.13,37.2293,37.1223,37.2063,61116.0
2017-02-08 13:05:00,48.72,48.78,48.71,48.75,30425.0,37.2063,37.2522,37.1987,37.2293,30425.0
2017-02-08 13:10:00,48.75,48.77,48.73,48.76,8960.0,37.2293,37.2445,37.214,37.2369,8960.0
2017-02-08 13:15:00,48.76,48.85,48.75,48.79,29088.0,37.2369,37.3056,37.2293,37.2598,29088.0
2017-02-08 13:20:00,48.8,48.8,48.76,48.8,23699.0,37.2674,37.2674,37.2369,37.2674,23699.0
2017-02-08 13:25:00,48.79,48.82,48.76,48.8,33538.0,37.2598,37.2827,37.2369,37.2674,33538.0
2017-02-08 13:30:00,48.8,48.83,48.77,48.82,39699.0,37.2674,37.2903,37.2445,37.2827,39699.0
2017-02-08 13:35:00,48.82,48.83,48.77,48.8,47480.0,37.2827,37.2903,37.2445,37.2674,47480.0
2017-02-08 13:40:00,48.8,48.85,48.78,48.82,41098.0,37.2674,37.3056,37.2522,37.2827,41098.0
2017-02-08 13:45:00,48.82,48.85,48.81,48.83,38451.0,37.2827,37.3056,37.2751,37.2903,38451.0
2017-02-08 13:50:00,48.83,48.84,48.8,48.82,22047.0,37.2903,37.298,37.2674,37.2827,22047.0
2017-02-08 13:55:00,48.82,48.84,48.8,48.81,27037.0,37.2827,37.298,37.2674,37.2751,27037.0
2017-02-08 14:00:00,48.81,48.83,48.79,48.82,15971.0,37.2751,37.2903,37.2598,37.2827,15971.0
2017-02-08 14:05:00,48.81,48.83,48.75,48.81,70150.0,37.2751,37.2903,37.2293,37.2751,70150.0
2017-02-08 14:10:00,48.81,48.82,48.75,48.8,27678.0,37.2751,37.2827,37.2293,37.2674,27678.0
2017-02-08 14:15:00,48.79,48.87,48.76,48.86,50506.0,37.2598,37.3209,37.2369,37.3133,50506.0
2017-02-08 14:20:00,48.85,48.86,48.79,48.82,27425.0,37.3056,37.3133,37.2598,37.2827,27425.0
2017-02-08 14:25:00,48.82,48.84,48.8,48.83,21593.0,37.2827,37.298,37.2674,37.2903,21593.0
2017-02-08 14:30:00,48.82,48.9,48.8,48.88,42334.0,37.2827,37.3438,37.2674,37.3285,42334.0
2017-02-08 14:35:00,48.87,48.92,48.86,48.9,37376.0,37.3209,37.3591,37.3133,37.3438,37376.0
2017-02-08 14:40:00,48.9,48.93,48.89,48.92,36164.0,37.3438,37.3667,37.3362,37.3591,36164.0
2017-02-08 14:45:00,48.91,48.94,48.9,48.94,27835.0,37.3514,37.3744,37.3438,37.3744,27835.0
2017-02-08 14:50:00,48.95,49.05,48.94,49.04,49094.0,37.382,37.4584,37.3744,37.4507,49094.0
2017-02-08 14:55:00,49.04,49.04,48.98,49.0,41782.0,37.4507,37.4507,37.4049,37.4202,41782.0
2017-02-08 15:00:00,48.99,49.01,48.95,49.0,33465.0,37.4125,37.4278,37.382,37.4202,33465.0
2017-02-08 15:05:00,49.0,49.01,48.96,48.98,34383.0,37.4202,37.4278,37.3896,37.4049,34383.0
2017-02-08 15:10:00,48.98,49.03,48.96,49.01,87534.0,37.4049,37.4431,37.3896,37.4278,87534.0
2017-02-08 15:15:00,49.01,49.07,49.01,49.07,55298.0,37.4278,37.4736,37.4278,37.4736,55298.0
2017-02-08 15:20:00,49.07,49.11,49.04,49.06,27784.0,37.4736,37.5042,37.4507,37.466,27784.0
2017-02-08 15:25:00,49.06,49.07,49.0,49.02,32303.0,37.466,37.4736,37.4202,37.4354,32303.0
2017-02-08 15:30:00,49.02,49.07,48.99,49.0,122019.0,37.4354,37.4736,37.4125,37.4202,122019.0
2017-02-08 15:35:00,49.0,49.02,48.95,48.98,77822.0,37.4202,37.4354,37.382,37.4049,77822.0
2017-02-08 15:40:00,48.98,49.1,48.97,49.09,72665.0,37.4049,37.4965,37.3973,37.4889,72665.0
2017-02-08 15:45:00,49.08,49.1,49.03,49.09,74391.0,37.4813,37.4965,37.4431,37.4889,74391.0
2017-02-08 15:50:00,49.1,49.11,49.06,49.09,132395.0,37.4965,37.5042,37.466,37.4889,132395.0
2017-02-08 15:55:00,49.08,49.14,49.06,49.11,277038.0,37.4813,37.5271,37.466,37.5042,277038.0
2017-02-09 09:30:00,49.65,49.67,49.22,49.31,105870.0,37.9166,37.9318,37.5882,37.6569,105870.0
2017-02-09 09:35:00,49.23,49.6,49.23,49.55,57336.0,37.5958,37.8784,37.5958,37.8402,57336.0
2017-02-09 09:40:00,49.52,49.61,49.43,49.57,33339.0,37.8173,37.886,37.7486,37.8555,33339.0
2017-02-09 09:45:00,49.51,49.66,49.51,49.64,45587.0,37.8096,37.9242,37.8096,37.9089,45587.0
2017-02-09 09:50:00,49.62,49.7,49.56,49.7,73443.0,37.8937,37.9547,37.8478,37.9547,73443.0
2017-02-09 09:55:00,49.7,49.79,49.63,49.74,92556.0,37.9547,38.0235,37.9013,37.9853,92556.0
2017-02-09 10:00:00,49.73,49.83,49.68,49.77,63118.0,37.9777,38.054,37.9395,38.0082,63118.0
2017-02-09 10:05:00,49.78,49.87,49.77,49.87,45601.0,38.0158,38.0846,38.0082,38.0846,45601.0
2017-02-09 10:10:00,49.87,49.88,49.65,49.77,53756.0,38.0846,38.0922,37.9166,38.0082,53756.0
2017-02-09 10:15:00,49.78,49.81,49.69,49.71,41646.0,38.0158,38.0388,37.9471,37.9624,41646.0
2017-02-09 10:20:00,49.7,49.88,49.69,49.85,49833.0,37.9547,38.0922,37.9471,38.0693,49833.0
2017-02-09 10:25:00,49.82,49.89,49.7,49.74,46184.0,38.0464,38.0998,37.9547,37.9853,46184.0
2017-02-09 10:30:00,49.73,49.88,49.7,49.8,33656.0,37.9777,38.0922,37.9547,38.0311,33656.0
2017-02-09 10:35:00,49.79,49.82,49.72,49.82,35958.0,38.0235,38.0464,37.97,38.0464,35958.0
2017-02-09 10:40:00,49.82,49.87,49.79,49.83,43217.0,38.0464,38.0846,38.0235,38.054,43217.0
2017-02-09 10:45:00,49.82,49.87,49.77,49.84,32267.0,38.0464,38.0846,38.0082,38.0617,32267.0
2017-02-09 10:50:00,49.85,49.85,49.76,49.85,91612.0,38.0693,38.0693,38.0006,38.0693,91612.0
2017-02-09 10:55:00,49.84,49.88,49.8,49.83,45448.0,38.0617,38.0922,38.0311,38.054,45448.0
2017-02-09 11:00:00,49.82,49.83,49.76,49.77,39404.0,38.0464,38.054,38.0006,38.0082,39404.0
2017-02-09 11:05:00,49.76,49.83,49.73,49.81,44588.0,38.0006,38.054,37.9777,38.0388,44588.0
2017-02-09 11:10:00,49.81,49.82,49.73,49.77,44045.0,38.0388,38.0464,37.9777,38.0082,44045.0
2017-02-09 11:15:00,49.77,49.82,49.76,49.8,30746.0,38.0082,38.0464,38.0006,38.0311,30746.0
2017-02-09 11:20:00,49.78,49.97,49.78,49.95,34199.0,38.0158,38.1609,38.0158,38.1457,34199.0
2017-02-09 11:25:00,49.94,49.97,49.9,49.9,21385.0,38.138,38.1609,38.1075,38.1075,21385.0
2017-02-09 11:30:00,49.91,49.94,49.86,49.9,21773.0,38.1151,38.138,38.0769,38.1075,21773.0
2017-02-09 11:35:00,49.9,49.93,49.83,49.93,19525.0,38.1075,38.1304,38.054,38.1304,19525.0
2017-02-09 11:40:00,49.92,49.93,49.86,49.87,14000.0,38.1228,38.1304,38.0769,38.0846,14000.0
2017-02-09 11:45:00,49.86,49.87,49.78,49.83,27240.0,38.0769,38.0846,38.0158,38.054,27240.0
2017-02-09 11:50:00,49.84,49.88,49.79,49.81,18506.0,38.0617,38.0922,38.0235,38.0388,18506.0
2017-02-09 11:55:00,49.81,49.87,49.79,49.84,20932.0,38.0388,38.0846,38.0235,38.0617,20932.0
2017-02-09 12:00:00,49.84,49.85,49.68,49.69,54368.0,38.0617,38.0693,37.9395,37.9471,54368.0
2017-02-09 12:05:00,49.69,49.87,49.69,49.86,52857.0,37.9471,38.0846,37.9471,38.0769,52857.0
2017-02-09 12:10:00,49.86,50.07,49.86,49.99,122472.0,38.0769,38.2373,38.0769,38.1762,122472.0
2017-02-09 12:15:00,50.0,50.04,49.95,50.0,25922.0,38.1838,38.2144,38.1457,38.1838,25922.0
2017-02-09 12:20:00,49.99,50.08,49.97,50.01,93384.0,38.1762,38.2449,38.1609,38.1915,93384.0
2017-02-09 12:25:00,50.01,50.05,49.99,50.01,65792.0,38.1915,38.222,38.1762,38.1915,65792.0
2017-02-09 12:30:00,50.01,50.01,49.87,49.87,33989.0,38.1915,38.1915,38.0846,38.0846,33989.0
2017-02-09 12:35:00,49.86,49.93,49.85,49.92,22572.0,38.0769,38.1304,38.0693,38.1228,22572.0
2017-02-09 12:40:00,49.93,49.99,49.92,49.98,30501.0,38.1304,38.1762,38.1228,38.1686,30501.0
2017-02-09 12:45:00,49.97,49.97,49.85,49.86,33195.0,38.1609,38.1609,38.0693,38.0769,33195.0
2017-02-09 12:50:00,49.86,49.94,49.85,49.93,56651.0,38.0769,38.138,38.0693,38.1304,56651.0
2017-02-09 12:55:00,49.94,49.96,49.9,49.91,17248.0,38.138,38.1533,38.1075,38.1151,17248.0
2017-02-09 13:00:00,49.92,49.93,49.88,49.89,43390.0,38.1228,38.1304,38.0922,38.0998,43390.0
2017-02-09 13:05:00,49.89,49.9,49.86,49.89,28194.0,38.0998,38.1075,38.0769,38.0998,28194.0
2017-02-09 13:10:00,49.89,49.92,49.87,49.91,27477.0,38.0998,38.1228,38.0846,38.1151,27477.0
2017-02-09 13:15:00,49.91,49.98,49.89,49.96,31211.0,38.1151,38.1686,38.0998,38.1533,31211.0
2017-02-09 13:20:00,49.95,49.95,49.89,49.95,28130.0,38.1457,38.1457,38.0998,38.1457,28130.0
2017-02-09 13:25:00,49.95,49.96,49.92,49.95,41186.0,38.1457,38.1533,38.1228,38.1457,41186.0
2017-02-09 13:30:00,49.95,49.98,49.92,49.95,32821.0,38.1457,38.1686,38.1228,38.1457,32821.0
2017-02-09 13:35:00,49.95,49.95,49.79,49.8,45820.0,38.1457,38.1457,38.0235,38.0311,45820.0
2017-02-09 13:40:00,49.81,49.84,49.73,49.82,48617.0,38.0388,38.0617,37.9777,38.0464,48617.0
2017-02-09 13:45:00,49.82,49.86,49.81,49.83,48030.0,38.0464,38.0769,38.0388,38.054,48030.0
2017-02-09 13:50:00,49.83,49.86,49.82,49.84,32124.0,38.054,38.0769,38.0464,38.0617,32124.0
2017-02-09 13:55:00,49.84,49.86,49.77,49.78,53398.0,38.0617,38.0769,38.0082,38.0158,53398.0
2017-02-09 14:00:00,49.78,49.86,49.76,49.83,43343.0,38.0158,38.0769,38.0006,38.054,43343.0
2017-02-09 14:05:00,49.83,49.87,49.77,49.84,33626.0,38.054,38.0846,38.0082,38.0617,33626.0
2017-02-09 14:10:00,49.84,49.85,49.77,49.8,23226.0,38.0617,38.0693,38.0082,38.0311,23226.0
2017-02-09 14:15:00,49.79,49.84,49.77,49.81,29147.0,38.0235,38.0617,38.0082,38.0388,29147.0
2017-02-09 14:20:00,49.82,49.84,49.79,49.83,26976.0,38.0464,38.0617,38.0235,38.054,26976.0
2017-02-09 14:25:00,49.82,49.82,49.7,49.71,41715.0,38.0464,38.0464,37.9547,37.9624,41715.0
2017-02-09 14:30:00,49.71,49.72,49.67,49.68,35812.0,37.9624,37.97,37.9318,37.9395,35812.0
2017-02-09 14:35:00,49.68,49.85,49.67,49.83,38413.0,37.9395,38.0693,37.9318,38.054,38413.0
2017-02-09 14:40:00,49.83,49.89,49.8,49.8,27292.0,38.054,38.0998,38.0311,38.0311,27292.0
2017-02-09 14:45:00,49.8,49.83,49.76,49.81,26104.0,38.0311,38.054,38.0006,38.0388,26104.0
2017-02-09 14:50:00,49.8,49.83,49.78,49.8,30707.0,38.0311,38.054,38.0158,38.0311,30707.0
2017-02-09 14:55:00,49.81,49.84,49.79,49.8,40338.0,38.0388,38.0617,38.0235,38.0311,40338.0
2017-02-09 15:00:00,49.81,49.84,49.8,49.83,36039.0,38.0388,38.0617,38.0311,38.054,36039.0
2017-02-09 15:05:00,49.84,49.9,49.83,49.86,22993.0,38.0617,38.1075,38.054,38.0769,22993.0
2017-02-09 15:10:00,49.87,49.88,49.71,49.72,38679.0,38.0846,38.0922,37.9624,37.97,38679.0
2017-02-09 15:15:00,49.72,49.77,49.72,49.77,38431.0,37.97,38.0082,37.97,38.0082,38431.0
2017-02-09 15:20:00,49.77,49.78,49.7,49.72,39893.0,38.0082,38.0158,37.9547,37.97,39893.0
2017-02-09 15:25:00,49.72,49.76,49.71,49.76,29356.0,37.97,38.0006,37.9624,38.0006,29356.0
2017-02-09 15:30:00,49.75,49.79,49.74,49.75,58787.0,37.9929,38.0235,37.9853,37.9929,58787.0
2017-02-09 15:35:00,49.75,49.75,49.68,49.73,54609.0,37.9929,37.9929,37.9395,37.9777,54609.0
2017-02-09 15:40:00,49.73,49.82,49.72,49.82,60198.0,37.9777,38.0464,37.97,38.0464,60198.0
2017-02-09 15:45:00,49.82,49.88,49.79,49.88,76095.0,38.0464,38.0922,38.0235,38.0922,76095.0
2017-02-09 15:50:00,49.87,49.88,49.82,49.87,91772.0,38.0846,38.0922,38.0464,38.0846,91772.0
2017-02-09 15:55:00,49.87,49.96,49.86,49.92,299190.0,38.0846,38.1533,38.0769,38.1228,299190.0
2017-02-10 09:30:00,50.37,50.47,50.0,50.06,75726.0,38.4664,38.5428,38.1838,38.2297,75726.0
2017-02-10 09:35:00,50.05,50.21,49.99,50.19,39235.0,38.222,38.3442,38.1762,38.3289,39235.0
2017-02-10 09:40:00,50.18,50.3,50.13,50.27,26333.0,38.3213,38.413,38.2831,38.39,26333.0
2017-02-10 09:45:00,50.28,50.38,50.27,50.33,25308.0,38.3977,38.474,38.39,38.4359,25308.0
2017-02-10 09:50:00,50.33,50.45,50.27,50.28,20850.0,38.4359,38.5275,38.39,38.3977,20850.0
2017-02-10 09:55:00,50.28,50.43,50.21,50.35,27306.0,38.3977,38.5122,38.3442,38.4511,27306.0
2017-02-10 10:00:00,50.34,50.34,50.18,50.19,31143.0,38.4435,38.4435,38.3213,38.3289,31143.0
2017-02-10 10:05:00,50.2,50.23,50.02,50.02,49800.0,38.3366,38.3595,38.1991,38.1991,49800.0
2017-02-10 10:10:00,50.02,50.1,50.0,50.1,20984.0,38.1991,38.2602,38.1838,38.2602,20984.0
2017-02-10 10:15:00,50.09,50.1,50.04,50.06,16295.0,38.2526,38.2602,38.2144,38.2297,16295.0
2017-02-10 10:20:00,50.06,50.07,49.94,49.95,35201.0,38.2297,38.2373,38.138,38.1457,35201.0
2017-02-10 10:25:00,49.94,49.97,49.86,49.89,19429.0,38.138,38.1609,38.0769,38.0998,19429.0
2017-02-10 10:30:00,49.9,50.0,49.86,49.96,20303.0,38.1075,38.1838,38.0769,38.1533,20303.0
2017-02-10 10:35:00,49.96,50.0,49.93,49.95,15735.0,38.1533,38.1838,38.1304,38.1457,15735.0
2017-02-10 10:40:00,49.96,49.98,49.87,49.87,17641.0,38.1533,38.1686,38.0846,38.0846,17641.0
2017-02-10 10:45:00,49.88,49.94,49.86,49.89,17237.0,38.0922,38.138,38.0769,38.0998,17237.0
2017-02-10 10:50:00,49.88,49.98,49.88,49.96,9658.0,38.0922,38.1686,38.0922,38.1533,9658.0
2017-02-10 10:55:00,49.96,50.0,49.95,49.95,6275.0,38.1533,38.1838,38.1457,38.1457,6275.0
2017-02-10 11:00:00,49.96,49.98,49.91,49.92,30659.0,38.1533,38.1686,38.1151,38.1228,30659.0
2017-02-10 11:05:00,49.93,49.94,49.9,49.9,14524.0,38.1304,38.138,38.1075,38.1075,14524.0
2017-02-10 11:10:00,49.89,49.91,49.83,49.83,14888.0,38.0998,38.1151,38.054,38.054,14888.0
2017-02-10 11:15:00,49.82,49.85,49.78,49.83,28905.0,38.0464,38.0693,38.0158,38.054,28905.0
2017-02-10 11:20:00,49.82,49.84,49.77,49.8,19084.0,38.0464,38.0617,38.0082,38.0311,19084.0
2017-02-10 11:25:00,49.8,49.8,49.69,49.72,21224.0,38.0311,38.0311,37.9471,37.97,21224.0
2017-02-10 11:30:00,49.73,49.82,49.67,49.81,44523.0,37.9777,38.0464,37.9318,38.0388,44523.0
2017-02-10 11:35:00,49.81,49.84,49.7,49.71,42831.0,38.0388,38.0617,37.9547,37.9624,42831.0
2017-02-10 11:40:00,49.71,49.75,49.7,49.74,25808.0,37.9624,37.9929,37.9547,37.9853,25808.0
2017-02-10 11:45:00,49.75,49.78,49.72,49.77,15445.0,37.9929,38.0158,37.97,38.0082,15445.0
2017-02-10 11:50:00,49.77,49.79,49.74,49.77,16291.0,38.0082,38.0235,37.9853,38.0082,16291.0
2017-02-10 11:55:00,49.76,49.83,49.76,49.83,10190.0,38.0006,38.054,38.0006,38.054,10190.0
2017-02-10 12:00:00,49.83,49.88,49.77,49.85,16062.0,38.054,38.0922,38.0082,38.0693,16062.0
2017-02-10 12:05:00,49.85,49.91,49.84,49.89,27847.0,38.0693,38.1151,38.0617,38.0998,27847.0
2017-02-10 12:10:00,49.89,49.92,49.84,49.91,10742.0,38.0998,38.1228,38.0617,38.1151,10742.0
2017-02-10 12:15:00,49.91,49.99,49.9,49.98,9286.0,38.1151,38.1762,38.1075,38.1686,9286.0
2017-02-10 12:20:00,49.97,50.02,49.96,50.01,25356.0,38.1609,38.1991,38.1533,38.1915,25356.0
2017-02-10 12:25:00,50.0,50.01,49.96,49.98,25482.0,38.1838,38.1915,38.1533,38.1686,25482.0
2017-02-10 12:30:00,49.98,50.03,49.97,50.01,23421.0,38.1686,38.2068,38.1609,38.1915,23421.0
2017-02-10 12:35:00,50.01,50.04,50.0,50.01,11947.0,38.1915,38.2144,38.1838,38.1915,11947.0
2017-02-10 12:40:00,50.0,50.01,49.92,49.94,23073.0,38.1838,38.1915,38.1228,38.138,23073.0
2017-02-10 12:45:00,49.94,49.97,49.92,49.92,11129.0,38.138,38.1609,38.1228,38.1228,11129.0
2017-02-10 12:50:00,49.92,49.98,49.91,49.93,15549.0,38.1228,38.1686,38.1151,38.1304,15549.0
2017-02-10 12:55:00,49.93,49.95,49.91,49.91,13787.0,38.1304,38.1457,38.1151,38.1151,13787.0
2017-02-10 13:00:00,49.91,49.95,49.91,49.94,17895.0,38.1151,38.1457,38.1151,38.138,17895.0
2017-02-10 13:05:00,49.94,50.0,49.94,50.0,19758.0,38.138,38.1838,38.138,38.1838,19758.0
2017-02-10 13:10:00,50.0,50.0,49.96,49.98,17944.0,38.1838,38.1838,38.1533,38.1686,17944.0
2017-02-10 13:15:00,49.98,50.06,49.98,50.01,20093.0,38.1686,38.2297,38.1686,38.1915,20093.0
2017-02-10 13:20:00,50.01,50.02,49.99,50.01,14404.0,38.1915,38.1991,38.1762,38.1915,14404.0
2017-02-10 13:25:00,50.0,50.02,49.96,49.99,20296.0,38.1838,38.1991,38.1533,38.1762,20296.0
2017-02-10 13:30:00,49.98,50.01,49.98,50.0,19054.0,38.1686,38.1915,38.1686,38.1838,19054.0
2017-02-10 13:35:00,50.0,50.01,49.95,49.96,20348.0,38.1838,38.1915,38.1457,38.1533,20348.0
2017-02-10 13:40:00,49.96,49.98,49.94,49.94,25004.0,38.1533,38.1686,38.138,38.138,25004.0
2017-02-10 13:45:00,49.94,49.95,49.91,49.93,33593.0,38.138,38.1457,38.1151,38.1304,33593.0
2017-02-10 13:50:00,49.94,49.95,49.88,49.89,18258.0,38.138,38.1457,38.0922,38.0998,18258.0
2017-02-10 13:55:00,49.88,49.91,49.88,49.89,9836.0,38.0922,38.1151,38.0922,38.0998,9836.0
2017-02-10 14:00:00,49.9,49.9,49.84,49.85,43515.0,38.1075,38.1075,38.0617,38.0693,43515.0
2017-02-10 14:05:00,49.85,49.86,49.8,49.82,22513.0,38.0693,38.0769,38.0311,38.0464,22513.0
2017-02-10 14:10:00,49.82,49.87,49.82,49.86,11142.0,38.0464,38.0846,38.0464,38.0769,11142.0
2017-02-10 14:15:00,49.85,49.87,49.85,49.86,16635.0,38.0693,38.0846,38.0693,38.0769,16635.0
2017-02-10 14:20:00,49.86,49.9,49.84,49.84,20382.0,38.0769,38.1075,38.0617,38.0617,20382.0
2017-02-10 14:25:00,49.84,49.86,49.84,49.85,16828.0,38.0617,38.0769,38.0617,38.0693,16828.0
2017-02-10 14:30:00,49.84,49.85,49.84,49.85,14495.0,38.0617,38.0693,38.0617,38.0693,14495.0
2017-02-10 14:35:00,49.85,49.85,49.8,49.81,36258.0,38.0693,38.0693,38.0311,38.0388,36258.0
2017-02-10 14:40:00,49.81,49.83,49.79,49.82,20753.0,38.0388,38.054,38.0235,38.0464,20753.0
2017-02-10 14:45:00,49.83,49.89,49.81,49.87,40727.0,38.054,38.0998,38.0388,38.0846,40727.0
2017-02-10 14:50:00,49.87,49.91,49.85,49.91,42055.0,38.0846,38.1151,38.0693,38.1151,42055.0
2017-02-10 14:55:00,49.9,49.94,49.89,49.92,18793.0,38.1075,38.138,38.0998,38.1228,18793.0
2017-02-10 15:00:00,49.92,49.96,49.91,49.95,14230.0,38.1228,38.1533,38.1151,38.1457,14230.0
2017-02-10 15:05:00,49.95,49.97,49.9,49.93,25499.0,38.1457,38.1609,38.1075,38.1304,25499.0
2017-02-10 15:10:00,49.93,49.96,49.88,49.89,16566.0,38.1304,38.1533,38.0922,38.0998,16566.0
2017-02-10 15:15:00,49.9,49.97,49.89,49.96,20617.0,38.1075,38.1609,38.0998,38.1533,20617.0
2017-02-10 15:20:00,49.95,50.02,49.94,50.02,45191.0,38.1457,38.1991,38.138,38.1991,45191.0
2017-02-10 15:25:00,50.01,50.04,49.99,50.02,24262.0,38.1915,38.2144,38.1762,38.1991,24262.0
2017-02-10 15:30:00,50.03,50.07,50.0,50.07,51351.0,38.2068,38.2373,38.1838,38.2373,51351.0
2017-02-10 15:35:00,50.07,50.09,50.05,50.08,54525.0,38.2373,38.2526,38.222,38.2449,54525.0
2017-02-10 15:40:00,50.08,50.19,50.07,50.17,86983.0,38.2449,38.3289,38.2373,38.3137,86983.0
2017-02-10 15:45:00,50.18,50.18,50.11,50.14,89958.0,38.3213,38.3213,38.2679,38.2908,89958.0
2017-02-10 15:50:00,50.14,50.16,50.11,50.15,99194.0,38.2908,38.306,38.2679,38.2984,99194.0
2017-02-10 15:55:00,50.15,50.2,50.13,50.14,218901.0,38.2984,38.3366,38.2831,38.2908,218901.0
2017-02-13 09:30:00,50.13,50.29,49.92,50.29,106950.0,38.2831,38.4053,38.1228,38.4053,106950.0
2017-02-13 09:35:00,50.28,50.32,50.12,50.18,24941.0,38.3977,38.4282,38.2755,38.3213,24941.0
2017-02-13 09:40:00,50.18,50.23,50.13,50.23,22470.0,38.3213,38.3595,38.2831,38.3595,22470.0
2017-02-13 09:45:00,50.21,50.38,50.19,50.33,25212.0,38.3442,38.474,38.3289,38.4359,25212.0
2017-02-13 09:50:00,50.34,50.38,50.22,50.23,61447.0,38.4435,38.474,38.3519,38.3595,61447.0
2017-02-13 09:55:00,50.22,50.39,50.21,50.37,46584.0,38.3519,38.4817,38.3442,38.4664,46584.0
2017-02-13 10:00:00,50.36,50.44,50.28,50.39,64552.0,38.4588,38.5199,38.3977,38.4817,64552.0
2017-02-13 10:05:00,50.42,50.45,50.29,50.36,33891.0,38.5046,38.5275,38.4053,38.4588,33891.0
2017-02-13 10:10:00,50.37,50.43,50.33,50.42,29664.0,38.4664,38.5122,38.4359,38.5046,29664.0
2017-02-13 10:15:00,50.43,50.44,50.38,50.4,16809.0,38.5122,38.5199,38.474,38.4893,16809.0
2017-02-13 10:20:00,50.42,50.68,50.39,50.56,113535.0,38.5046,38.7032,38.4817,38.6115,113535.0
2017-02-13 10:25:00,50.57,50.62,50.47,50.53,45202.0,38.6191,38.6573,38.5428,38.5886,45202.0
2017-02-13 10:30:00,50.52,50.58,50.48,50.55,37788.0,38.581,38.6268,38.5504,38.6039,37788.0
2017-02-13 10:35:00,50.55,50.55,50.43,50.45,55344.0,38.6039,38.6039,38.5122,38.5275,55344.0
2017-02-13 10:40:00,50.45,50.45,50.37,50.4,54176.0,38.5275,38.5275,38.4664,38.4893,54176.0
2017-02-13 10:45:00,50.39,50.41,50.32,50.35,35373.0,38.4817,38.497,38.4282,38.4511,35373.0
2017-02-13 10:50:00,50.36,50.36,50.25,50.26,34234.0,38.4588,38.4588,38.3748,38.3824,34234.0
2017-02-13 10:55:00,50.25,50.26,50.22,50.24,38518.0,38.3748,38.3824,38.3519,38.3671,38518.0
2017-02-13 11:00:00,50.25,50.27,50.16,50.16,46543.0,38.3748,38.39,38.306,38.306,46543.0
2017-02-13 11:05:00,50.17,50.26,50.16,50.16,36692.0,38.3137,38.3824,38.306,38.306,36692.0
2017-02-13 11:10:00,50.16,50.29,50.15,50.27,31504.0,38.306,38.4053,38.2984,38.39,31504.0
2017-02-13 11:15:00,50.27,50.31,50.23,50.31,17294.0,38.39,38.4206,38.3595,38.4206,17294.0
2017-02-13 11:20:00,50.32,50.38,50.31,50.38,18581.0,38.4282,38.474,38.4206,38.474,18581.0
2017-02-13 11:25:00,50.39,50.39,50.34,50.35,15567.0,38.4817,38.4817,38.4435,38.4511,15567.0
2017-02-13 11:30:00,50.35,50.35,50.16,50.23,58610.0,38.4511,38.4511,38.306,38.3595,58610.0
2017-02-13 11:35:00,50.22,50.23,50.11,50.13,30582.0,38.3519,38.3595,38.2679,38.2831,30582.0
2017-02-13 11:40:00,50.13,50.17,50.08,50.15,19253.0,38.2831,38.3137,38.2449,38.2984,19253.0
2017-02-13 11:45:00,50.15,50.18,50.13,50.14,15228.0,38.2984,38.3213,38.2831,38.2908,15228.0
2017-02-13 11:50:00,50.14,50.14,50.1,50.12,23175.0,38.2908,38.2908,38.2602,38.2755,23175.0
2017-02-13 11:55:00,50.12,50.12,50.09,50.09,16976.0,38.2755,38.2755,38.2526,38.2526,16976.0
2017-02-13 12:00:00,50.09,50.14,50.08,50.13,24385.0,38.2526,38.2908,38.2449,38.2831,24385.0
2017-02-13 12:05:00,50.13,50.15,50.12,50.14,15830.0,38.2831,38.2984,38.2755,38.2908,15830.0
2017-02-13 12:10:00,50.13,50.16,50.11,50.13,29995.0,38.2831,38.306,38.2679,38.2831,29995.0
2017-02-13 12:15:00,50.13,50.14,50.05,50.05,18141.0,38.2831,38.2908,38.222,38.222,18141.0
2017-02-13 12:20:00,50.05,50.11,50.04,50.1,22907.0,38.222,38.2679,38.2144,38.2602,22907.0
2017-02-13 12:25:00,50.09,50.1,50.03,50.07,13964.0,38.2526,38.2602,38.2068,38.2373,13964.0
2017-02-13 12:30:00,50.07,50.07,50.02,50.05,12136.0,38.2373,38.2373,38.1991,38.222,12136.0
2017-02-13 12:35:00,50.05,50.06,50.0,50.06,14277.0,38.222,38.2297,38.1838,38.2297,14277.0
2017-02-13 12:40:00,50.07,50.07,49.99,50.01,18182.0,38.2373,38.2373,38.1762,38.1915,18182.0
2017-02-13 12:45:00,50.01,50.03,49.99,50.03,13746.0,38.1915,38.2068,38.1762,38.2068,13746.0
2017-02-13 12:50:00,50.03,50.04,49.99,49.99,15251.0,38.2068,38.2144,38.1762,38.1762,15251.0
2017-02-13 12:55:00,50.0,50.05,49.99,50.05,14093.0,38.1838,38.222,38.1762,38.222,14093.0
2017-02-13 13:00:00,50.05,50.05,50.03,50.03,14503.0,38.222,38.222,38.2068,38.2068,14503.0
2017-02-13 13:05:00,50.02,50.03,49.99,50.01,16126.0,38.1991,38.2068,38.1762,38.1915,16126.0
2017-02-13 13:10:00,50.01,50.06,50.0,50.06,13156.0,38.1915,38.2297,38.1838,38.2297,13156.0
2017-02-13 13:15:00,50.06,50.18,50.06,50.17,21137.0,38.2297,38.3213,38.2297,38.3137,21137.0
2017-02-13 13:20:00,50.17,50.22,50.16,50.22,26244.0,38.3137,38.3519,38.306,38.3519,26244.0
2017-02-13 13:25:00,50.21,50.25,50.19,50.24,52614.0,38.3442,38.3748,38.3289,38.3671,52614.0
2017-02-13 13:30:00,50.25,50.31,50.24,50.28,29212.0,38.3748,38.4206,38.3671,38.3977,29212.0
2017-02-13 13:35:00,50.29,50.3,50.26,50.27,25562.0,38.4053,38.413,38.3824,38.39,25562.0
2017-02-13 13:40:00,50.27,50.35,50.27,50.28,20914.0,38.39,38.4511,38.39,38.3977,20914.0
2017-02-13 13:45:00,50.29,50.3,50.22,50.24,92582.0,38.4053,38.413,38.3519,38.3671,92582.0
2017-02-13 13:50:00,50.23,50.24,50.15,50.17,28589.0,38.3595,38.3671,38.2984,38.3137,28589.0
2017-02-13 13:55:00,50.16,50.19,50.11,50.11,25429.0,38.306,38.3289,38.2679,38.2679,25429.0
2017-02-13 14:00:00,50.1,50.11,50.05,50.08,23705.0,38.2602,38.2679,38.222,38.2449,23705.0
2017-02-13 14:05:00,50.07,50.09,50.05,50.09,28209.0,38.2373,38.2526,38.222,38.2526,28209.0
2017-02-13 14:10:00,50.1,50.17,50.09,50.13,25755.0,38.2602,38.3137,38.2526,38.2831,25755.0
2017-02-13 14:15:00,50.13,50.14,50.08,50.14,17455.0,38.2831,38.2908,38.2449,38.2908,17455.0
2017-02-13 14:20:00,50.13,50.15,50.06,50.15,31789.0,38.2831,38.2984,38.2297,38.2984,31789.0
2017-02-13 14:25:00,50.15,50.19,50.15,50.15,41883.0,38.2984,38.3289,38.2984,38.2984,41883.0
2017-02-13 14:30:00,50.16,50.2,50.16,50.18,22258.0,38.306,38.3366,38.306,38.3213,22258.0
2017-02-13 14:35:00,50.18,50.23,50.17,50.22,21613.0,38.3213,38.3595,38.3137,38.3519,21613.0
2017-02-13 14:40:00,50.22,50.29,50.21,50.29,28058.0,38.3519,38.4053,38.3442,38.4053,28058.0
2017-02-13 14:45:00,50.29,50.35,50.28,50.28,40053.0,38.4053,38.4511,38.3977,38.3977,40053.0
2017-02-13 14:50:00,50.28,50.34,50.27,50.33,45544.0,38.3977,38.4435,38.39,38.4359,45544.0
2017-02-13 14:55:00,50.32,50.35,50.3,50.32,31460.0,38.4282,38.4511,38.413,38.4282,31460.0
2017-02-13 15:00:00,50.32,50.38,50.31,50.38,40552.0,38.4282,38.474,38.4206,38.474,40552.0
2017-02-13 15:05:00,50.38,50.39,50.26,50.27,76035.0,38.474,38.4817,38.3824,38.39,76035.0
2017-02-13 15:10:00,50.26,50.3,50.25,50.3,26101.0,38.3824,38.413,38.3748,38.413,26101.0
2017-02-13 15:15:00,50.29,50.3,50.24,50.26,26609.0,38.4053,38.413,38.3671,38.3824,26609.0
2017-02-13 15:20:00,50.26,50.26,50.22,50.23,38531.0,38.3824,38.3824,38.3519,38.3595,38531.0
2017-02-13 15:25:00,50.24,50.26,50.2,50.21,58552.0,38.3671,38.3824,38.3366,38.3442,58552.0
2017-02-13 15:30:00,50.21,50.21,50.17,50.21,21255.0,38.3442,38.3442,38.3137,38.3442,21255.0
2017-02-13 15:35:00,50.21,50.3,50.21,50.29,54240.0,38.3442,38.413,38.3442,38.4053,54240.0
2017-02-13 15:40:00,50.29,50.39,50.24,50.38,58552.0,38.4053,38.4817,38.3671,38.474,58552.0
2017-02-13 15:45:00,50.39,50.4,50.3,50.36,65883.0,38.4817,38.4893,38.413,38.4588,65883.0
2017-02-13 15:50:00,50.36,50.36,50.29,50.3,55395.0,38.4588,38.4588,38.4053,38.413,55395.0
2017-02-13 15:55:00,50.29,50.33,50.27,50.28,129691.0,38.4053,38.4359,38.39,38.3977,129691.0
2017-02-14 09:30:00,50.03,50.24,49.89,49.96,126497.0,38.4767,38.6382,38.369,38.4228,126497.0
2017-02-14 09:35:00,49.94,50.18,49.94,50.15,82861.0,38.4075,38.592,38.4075,38.569,82861.0
2017-02-14 09:40:00,50.17,50.19,49.97,49.97,49566.0,38.5843,38.5997,38.4305,38.4305,49566.0
2017-02-14 09:45:00,50.0,50.11,49.97,50.0,47330.0,38.4536,38.5382,38.4305,38.4536,47330.0
2017-02-14 09:50:00,50.0,50.07,49.99,50.01,44152.0,38.4536,38.5074,38.4459,38.4613,44152.0
2017-02-14 09:55:00,50.02,50.05,49.99,50.02,29587.0,38.469,38.492,38.4459,38.469,29587.0
2017-02-14 10:00:00,50.01,50.08,50.0,50.04,35586.0,38.4613,38.5151,38.4536,38.4844,35586.0
2017-02-14 10:05:00,50.04,50.07,49.95,49.96,86995.0,38.4844,38.5074,38.4151,38.4228,86995.0
2017-02-14 10:10:00,49.98,50.05,49.94,50.01,48396.0,38.4382,38.492,38.4075,38.4613,48396.0
2017-02-14 10:15:00,50.0,50.02,49.82,49.82,34236.0,38.4536,38.469,38.3152,38.3152,34236.0
2017-02-14 10:20:00,49.84,49.95,49.83,49.93,41318.0,38.3305,38.4151,38.3229,38.3998,41318.0
2017-02-14 10:25:00,49.92,49.95,49.85,49.89,14494.0,38.3921,38.4151,38.3382,38.369,14494.0
2017-02-14 10:30:00,49.91,49.93,49.85,49.9,14627.0,38.3844,38.3998,38.3382,38.3767,14627.0
2017-02-14 10:35:00,49.9,49.9,49.73,49.77,23332.0,38.3767,38.3767,38.2459,38.2767,23332.0
2017-02-14 10:40:00,49.77,49.78,49.72,49.76,15649.0,38.2767,38.2844,38.2383,38.269,15649.0
2017-02-14 10:45:00,49.76,49.8,49.75,49.77,14762.0,38.269,38.2998,38.2613,38.2767,14762.0
2017-02-14 10:50:00,49.77,49.77,49.7,49.7,18691.0,38.2767,38.2767,38.2229,38.2229,18691.0
2017-02-14 10:55:00,49.71,49.83,49.7,49.82,20938.0,38.2306,38.3229,38.2229,38.3152,20938.0
2017-02-14 11:00:00,49.84,49.85,49.77,49.78,21178.0,38.3305,38.3382,38.2767,38.2844,21178.0
2017-02-14 11:05:00,49.79,49.81,49.73,49.77,28165.0,38.2921,38.3075,38.2459,38.2767,28165.0
2017-02-14 11:10:00,49.78,49.83,49.76,49.83,26392.0,38.2844,38.3229,38.269,38.3229,26392.0
2017-02-14 11:15:00,49.83,49.86,49.78,49.85,26491.0,38.3229,38.3459,38.2844,38.3382,26491.0
2017-02-14 11:20:00,49.87,49.94,49.83,49.93,43646.0,38.3536,38.4075,38.3229,38.3998,43646.0
2017-02-14 11:25:00,49.94,50.04,49.92,50.02,41505.0,38.4075,38.4844,38.3921,38.469,41505.0
2017-02-14 11:30:00,50.0,50.04,49.95,49.97,16546.0,38.4536,38.4844,38.4151,38.4305,16546.0
2017-02-14 11:35:00,49.96,49.97,49.88,49.9,20498.0,38.4228,38.4305,38.3613,38.3767,20498.0
2017-02-14 11:40:00,49.9,49.92,49.85,49.87,20135.0,38.3767,38.3921,38.3382,38.3536,20135.0
2017-02-14 11:45:00,49.86,49.87,49.79,49.79,16248.0,38.3459,38.3536,38.2921,38.2921,16248.0
2017-02-14 11:50:00,49.8,49.8,49.74,49.74,13823.0,38.2998,38.2998,38.2536,38.2536,13823.0
2017-02-14 11:55:00,49.74,49.8,49.73,49.78,19091.0,38.2536,38.2998,38.2459,38.2844,19091.0
2017-02-14 12:00:00,49.78,49.92,49.77,49.89,26680.0,38.2844,38.3921,38.2767,38.369,26680.0
2017-02-14 12:05:00,49.89,49.9,49.86,49.87,9815.0,38.369,38.3767,38.3459,38.3536,9815.0
2017-02-14 12:10:00,49.87,49.94,49.86,49.94,7534.0,38.3536,38.4075,38.3459,38.4075,7534.0
2017-02-14 12:15:00,49.95,49.96,49.91,49.93,12300.0,38.4151,38.4228,38.3844,38.3998,12300.0
2017-02-14 12:20:00,49.93,49.99,49.91,49.96,17961.0,38.3998,38.4459,38.3844,38.4228,17961.0
2017-02-14 12:25:00,49.97,50.02,49.95,50.01,9137.0,38.4305,38.469,38.4151,38.4613,9137.0
2017-02-14 12:30:00,50.01,50.1,50.0,50.08,55305.0,38.4613,38.5305,38.4536,38.5151,55305.0
2017-02-14 12:35:00,50.07,50.1,50.04,50.07,19761.0,38.5074,38.5305,38.4844,38.5074,19761.0
2017-02-14 12:40:00,50.07,50.08,50.03,50.05,50219.0,38.5074,38.5151,38.4767,38.492,50219.0
2017-02-14 12:45:00,50.05,50.05,49.97,50.0,20588.0,38.492,38.492,38.4305,38.4536,20588.0
2017-02-14 12:50:00,50.0,50.16,49.99,50.15,31596.0,38.4536,38.5766,38.4459,38.569,31596.0
2017-02-14 12:55:00,50.16,50.33,50.16,50.33,33328.0,38.5766,38.7074,38.5766,38.7074,33328.0
2017-02-14 13:00:00,50.32,50.35,50.29,50.35,20946.0,38.6997,38.7228,38.6766,38.7228,20946.0
2017-02-14 13:05:00,50.36,50.46,50.34,50.45,45196.0,38.7305,38.8074,38.7151,38.7997,45196.0
2017-02-14 13:10:00,50.45,50.51,50.43,50.44,39737.0,38.7997,38.8458,38.7843,38.792,39737.0
2017-02-14 13:15:00,50.45,50.48,50.4,50.44,39339.0,38.7997,38.8227,38.7612,38.792,39339.0
2017-02-14 13:20:00,50.44,50.49,50.41,50.46,22348.0,38.792,38.8304,38.7689,38.8074,22348.0
2017-02-14 13:25:00,50.45,50.46,50.42,50.44,24778.0,38.7997,38.8074,38.7766,38.792,24778.0
2017-02-14 13:30:00,50.43,50.45,50.41,50.42,60197.0,38.7843,38.7997,38.7689,38.7766,60197.0
2017-02-14 13:35:00,50.42,50.44,50.4,50.42,25854.0,38.7766,38.792,38.7612,38.7766,25854.0
2017-02-14 13:40:00,50.42,50.43,50.4,50.41,15525.0,38.7766,38.7843,38.7612,38.7689,15525.0
2017-02-14 13:45:00,50.4,50.4,50.33,50.37,23815.0,38.7612,38.7612,38.7074,38.7382,23815.0
2017-02-14 13:50:00,50.37,50.43,50.36,50.43,25451.0,38.7382,38.7843,38.7305,38.7843,25451.0
2017-02-14 13:55:00,50.44,50.48,50.39,50.41,28389.0,38.792,38.8227,38.7535,38.7689,28389.0
2017-02-14 14:00:00,50.4,50.41,50.36,50.38,25996.0,38.7612,38.7689,38.7305,38.7458,25996.0
2017-02-14 14:05:00,50.39,50.51,50.37,50.5,208549.0,38.7535,38.8458,38.7382,38.8381,208549.0
2017-02-14 14:10:00,50.5,50.58,50.49,50.57,29009.0,38.8381,38.8997,38.8304,38.892,29009.0
2017-02-14 14:15:00,50.57,50.57,50.49,50.53,31968.0,38.892,38.892,38.8304,38.8612,31968.0
2017-02-14 14:20:00,50.53,50.53,50.46,50.46,21144.0,38.8612,38.8612,38.8074,38.8074,21144.0
2017-02-14 14:25:00,50.46,50.6,50.46,50.6,38772.0,38.8074,38.915,38.8074,38.915,38772.0
2017-02-14 14:30:00,50.61,50.62,50.57,50.62,30178.0,38.9227,38.9304,38.892,38.9304,30178.0
2017-02-14 14:35:00,50.62,50.62,50.53,50.53,29403.0,38.9304,38.9304,38.8612,38.8612,29403.0
2017-02-14 14:40:00,50.52,50.58,50.5,50.58,30286.0,38.8535,38.8997,38.8381,38.8997,30286.0
2017-02-14 14:45:00,50.58,50.58,50.52,50.57,34460.0,38.8997,38.8997,38.8535,38.892,34460.0
2017-02-14 14:50:00,50.57,50.57,50.52,50.53,23449.0,38.892,38.892,38.8535,38.8612,23449.0
2017-02-14 14:55:00,50.53,50.56,50.51,50.55,25748.0,38.8612,38.8843,38.8458,38.8766,25748.0
2017-02-14 15:00:00,50.54,50.6,50.53,50.6,25464.0,38.8689,38.915,38.8612,38.915,25464.0
2017-02-14 15:05:00,50.6,50.63,50.59,50.59,20463.0,38.915,38.9381,38.9073,38.9073,20463.0
2017-02-14 15:10:00,50.59,50.61,50.57,50.58,34558.0,38.9073,38.9227,38.892,38.8997,34558.0
2017-02-14 15:15:00,50.58,50.6,50.58,50.59,21912.0,38.8997,38.915,38.8997,38.9073,21912.0
2017-02-14 15:20:00,50.59,50.63,50.58,50.63,40749.0,38.9073,38.9381,38.8997,38.9381,40749.0
2017-02-14 15:25:00,50.63,50.67,50.62,50.66,38422.0,38.9381,38.9689,38.9304,38.9612,38422.0
2017-02-14 15:30:00,50.66,50.75,50.66,50.71,72124.0,38.9612,39.0304,38.9612,38.9996,72124.0
2017-02-14 15:35:00,50.71,50.8,50.71,50.79,108722.0,38.9996,39.0689,38.9996,39.0612,108722.0
2017-02-14 15:40:00,50.8,50.87,50.78,50.85,89950.0,39.0689,39.1227,39.0535,39.1073,89950.0
2017-02-14 15:45:00,50.87,50.9,50.83,50.88,135596.0,39.1227,39.1458,39.0919,39.1304,135596.0
2017-02-14 15:50:00,50.87,50.95,50.87,50.94,112127.0,39.1227,39.1842,39.1227,39.1765,112127.0
2017-02-14 15:55:00,50.93,50.97,50.84,50.95,377652.0,39.1688,39.1996,39.0996,39.1842,377652.0
2017-02-15 09:30:00,50.79,51.0,50.63,50.96,87598.0,39.0612,39.2227,38.9381,39.1919,87598.0
2017-02-15 09:35:00,50.99,51.11,50.83,50.87,58446.0,39.215,39.3073,39.0919,39.1227,58446.0
2017-02-15 09:40:00,50.84,50.95,50.76,50.77,15785.0,39.0996,39.1842,39.0381,39.0458,15785.0
2017-02-15 09:45:00,50.75,50.8,50.61,50.62,48753.0,39.0304,39.0689,38.9227,38.9304,48753.0
2017-02-15 09:50:00,50.65,50.67,50.58,50.63,18470.0,38.9535,38.9689,38.8997,38.9381,18470.0
2017-02-15 09:55:00,50.62,50.66,50.48,50.48,20391.0,38.9304,38.9612,38.8227,38.8227,20391.0
2017-02-15 10:00:00,50.48,50.5,50.33,50.33,32100.0,38.8227,38.8381,38.7074,38.7074,32100.0
2017-02-15 10:05:00,50.33,50.36,50.27,50.3,35362.0,38.7074,38.7305,38.6612,38.6843,35362.0
2017-02-15 10:10:00,50.31,50.39,50.29,50.34,30646.0,38.692,38.7535,38.6766,38.7151,30646.0
2017-02-15 10:15:00,50.34,50.4,50.32,50.37,20243.0,38.7151,38.7612,38.6997,38.7382,20243.0
2017-02-15 10:20:00,50.37,50.38,50.28,50.36,32965.0,38.7382,38.7458,38.6689,38.7305,32965.0
2017-02-15 10:25:00,50.35,50.5,50.35,50.48,29996.0,38.7228,38.8381,38.7228,38.8227,29996.0
2017-02-15 10:30:00,50.47,50.54,50.41,50.52,50187.0,38.8151,38.8689,38.7689,38.8535,50187.0
2017-02-15 10:35:00,50.51,50.59,50.41,50.42,41481.0,38.8458,38.9073,38.7689,38.7766,41481.0
2017-02-15 10:40:00,50.41,50.47,50.36,50.38,25859.0,38.7689,38.8151,38.7305,38.7458,25859.0
2017-02-15 10:45:00,50.38,50.71,50.38,50.67,29813.0,38.7458,38.9996,38.7458,38.9689,29813.0
2017-02-15 10:50:00,50.68,50.76,50.66,50.75,35350.0,38.9766,39.0381,38.9612,39.0304,35350.0
2017-02-15 10:55:00,50.75,50.82,50.75,50.82,36939.0,39.0304,39.0842,39.0304,39.0842,36939.0
2017-02-15 11:00:00,50.81,50.9,50.75,50.84,86461.0,39.0765,39.1458,39.0304,39.0996,86461.0
2017-02-15 11:05:00,50.84,50.93,50.81,50.85,128303.0,39.0996,39.1688,39.0765,39.1073,128303.0
2017-02-15 11:10:00,50.86,51.01,50.84,50.99,202115.0,39.115,39.2304,39.0996,39.215,202115.0
2017-02-15 11:15:00,51.0,51.0,50.85,50.92,85604.0,39.2227,39.2227,39.1073,39.1611,85604.0
2017-02-15 11:20:00,50.91,50.93,50.84,50.86,72832.0,39.1534,39.1688,39.0996,39.115,72832.0
2017-02-15 11:25:00,50.87,50.88,50.79,50.85,48743.0,39.1227,39.1304,39.0612,39.1073,48743.0
2017-02-15 11:30:00,50.84,50.91,50.78,50.91,50594.0,39.0996,39.1534,39.0535,39.1534,50594.0
2017-02-15 11:35:00,50.9,50.98,50.83,50.98,33577.0,39.1458,39.2073,39.0919,39.2073,33577.0
2017-02-15 11:40:00,50.97,50.97,50.85,50.88,116942.0,39.1996,39.1996,39.1073,39.1304,116942.0
2017-02-15 11:45:00,50.89,50.9,50.74,50.74,97099.0,39.1381,39.1458,39.0227,39.0227,97099.0
2017-02-15 11:50:00,50.73,50.75,50.65,50.74,30070.0,39.015,39.0304,38.9535,39.0227,30070.0
2017-02-15 11:55:00,50.75,50.89,50.73,50.89,26542.0,39.0304,39.1381,39.015,39.1381,26542.0
2017-02-15 12:00:00,50.89,50.91,50.85,50.85,53611.0,39.1381,39.1534,39.1073,39.1073,53611.0
2017-02-15 12:05:00,50.85,50.9,50.8,50.84,59342.0,39.1073,39.1458,39.0689,39.0996,59342.0
2017-02-15 12:10:00,50.83,50.83,50.74,50.77,18251.0,39.0919,39.0919,39.0227,39.0458,18251.0
2017-02-15 12:15:00,50.78,50.89,50.75,50.76,75258.0,39.0535,39.1381,39.0304,39.0381,75258.0
2017-02-15 12:20:00,50.75,50.87,50.73,50.81,49593.0,39.0304,39.1227,39.015,39.0765,49593.0
2017-02-15 12:25:00,50.82,50.86,50.76,50.85,29931.0,39.0842,39.115,39.0381,39.1073,29931.0
2017-02-15 12:30:00,50.85,50.9,50.81,50.86,60372.0,39.1073,39.1458,39.0765,39.115,60372.0
2017-02-15 12:35:00,50.86,50.9,50.83,50.84,44769.0,39.115,39.1458,39.0919,39.0996,44769.0
2017-02-15 12:40:00,50.84,50.88,50.76,50.79,45680.0,39.0996,39.1304,39.0381,39.0612,45680.0
2017-02-15 12:45:00,50.8,50.85,50.73,50.73,44384.0,39.0689,39.1073,39.015,39.015,44384.0
2017-02-15 12:50:00,50.74,50.85,50.74,50.85,23731.0,39.0227,39.1073,39.0227,39.1073,23731.0
2017-02-15 12:55:00,50.86,50.87,50.78,50.81,28042.0,39.115,39.1227,39.0535,39.0765,28042.0
2017-02-15 13:00:00,50.81,51.0,50.81,51.0,33134.0,39.0765,39.2227,39.0765,39.2227,33134.0
2017-02-15 13:05:00,51.0,51.0,50.99,51.0,57315.0,39.2227,39.2227,39.215,39.2227,57315.0
2017-02-15 13:10:00,51.0,51.1,50.99,51.09,58184.0,39.2227,39.2996,39.215,39.2919,58184.0
2017-02-15 13:15:00,51.1,51.16,51.09,51.14,56956.0,39.2996,39.3457,39.2919,39.3303,56956.0
2017-02-15 13:20:00,51.14,51.16,51.08,51.09,24758.0,39.3303,39.3457,39.2842,39.2919,24758.0
2017-02-15 13:25:00,51.08,51.08,50.99,51.0,14598.0,39.2842,39.2842,39.215,39.2227,14598.0
2017-02-15 13:30:00,51.0,51.03,50.94,50.94,22277.0,39.2227,39.2457,39.1765,39.1765,22277.0
2017-02-15 13:35:00,50.94,50.95,50.87,50.88,12672.0,39.1765,39.1842,39.1227,39.1304,12672.0
2017-02-15 13:40:00,50.88,50.89,50.86,50.88,8670.0,39.1304,39.1381,39.115,39.1304,8670.0
2017-02-15 13:45:00,50.89,50.95,50.88,50.93,24697.0,39.1381,39.1842,39.1304,39.1688,24697.0
2017-02-15 13:50:00,50.94,50.97,50.91,50.93,28482.0,39.1765,39.1996,39.1534,39.1688,28482.0
2017-02-15 13:55:00,50.91,50.95,50.84,50.87,25090.0,39.1534,39.1842,39.0996,39.1227,25090.0
2017-02-15 14:00:00,50.87,50.94,50.85,50.89,32785.0,39.1227,39.1765,39.1073,39.1381,32785.0
2017-02-15 14:05:00,50.89,50.89,50.82,50.86,14334.0,39.1381,39.1381,39.0842,39.115,14334.0
2017-02-15 14:10:00,50.85,50.93,50.83,50.91,29590.0,39.1073,39.1688,39.0919,39.1534,29590.0
2017-02-15 14:15:00,50.91,50.91,50.86,50.86,13577.0,39.1534,39.1534,39.115,39.115,13577.0
2017-02-15 14:20:00,50.86,50.86,50.82,50.85,11497.0,39.115,39.115,39.0842,39.1073,11497.0
2017-02-15 14:25:00,50.86,50.88,50.85,50.88,13074.0,39.115,39.1304,39.1073,39.1304,13074.0
2017-02-15 14:30:00,50.88,50.89,50.85,50.86,17772.0,39.1304,39.1381,39.1073,39.115,17772.0
2017-02-15 14:35:00,50.85,50.85,50.75,50.75,22035.0,39.1073,39.1073,39.0304,39.0304,22035.0
2017-02-15 14:40:00,50.75,50.87,50.74,50.87,24806.0,39.0304,39.1227,39.0227,39.1227,24806.0
2017-02-15 14:45:00,50.88,50.88,50.83,50.84,16384.0,39.1304,39.1304,39.0919,39.0996,16384.0
2017-02-15 14:50:00,50.85,50.87,50.84,50.84,12218.0,39.1073,39.1227,39.0996,39.0996,12218.0
2017-02-15 14:55:00,50.85,50.87,50.84,50.86,21665.0,39.1073,39.1227,39.0996,39.115,21665.0
2017-02-15 15:00:00,50.86,50.89,50.83,50.85,49109.0,39.115,39.1381,39.0919,39.1073,49109.0
2017-02-15 15:05:00,50.85,50.87,50.8,50.82,27204.0,39.1073,39.1227,39.0689,39.0842,27204.0
2017-02-15 15:10:00,50.82,50.89,50.8,50.88,38815.0,39.0842,39.1381,39.0689,39.1304,38815.0
2017-02-15 15:15:00,50.89,50.9,50.84,50.89,193113.0,39.1381,39.1458,39.0996,39.1381,193113.0
2017-02-15 15:20:00,50.89,50.9,50.86,50.88,37042.0,39.1381,39.1458,39.115,39.1304,37042.0
2017-02-15 15:25:00,50.87,50.88,50.78,50.78,31934.0,39.1227,39.1304,39.0535,39.0535,31934.0
2017-02-15 15:30:00,50.78,50.8,50.72,50.73,46025.0,39.0535,39.0689,39.0073,39.015,46025.0
2017-02-15 15:35:00,50.73,50.74,50.67,50.73,44309.0,39.015,39.0227,38.9689,39.015,44309.0
2017-02-15 15:40:00,50.74,50.74,50.68,50.68,49096.0,39.0227,39.0227,38.9766,38.9766,49096.0
2017-02-15 15:45:00,50.69,50.72,50.68,50.69,55005.0,38.9843,39.0073,38.9766,38.9843,55005.0
2017-02-15 15:50:00,50.69,50.71,50.64,50.66,96149.0,38.9843,38.9996,38.9458,38.9612,96149.0
2017-02-15 15:55:00,50.66,50.69,50.62,50.64,144210.0,38.9612,38.9843,38.9304,38.9458,144210.0
2017-02-16 09:30:00,50.99,50.99,50.66,50.81,77405.0,39.215,39.215,38.9612,39.0765,77405.0
2017-02-16 09:35:00,50.81,50.84,50.54,50.67,21810.0,39.0765,39.0996,38.8689,38.9689,21810.0
2017-02-16 09:40:00,50.67,50.8,50.67,50.71,21496.0,38.9689,39.0689,38.9689,38.9996,21496.0
2017-02-16 09:45:00,50.68,50.78,50.59,50.7,24756.0,38.9766,39.0535,38.9073,38.9919,24756.0
2017-02-16 09:50:00,50.72,50.72,50.56,50.61,23157.0,39.0073,39.0073,38.8843,38.9227,23157.0
2017-02-16 09:55:00,50.63,50.7,50.52,50.55,23208.0,38.9381,38.9919,38.8535,38.8766,23208.0
2017-02-16 10:00:00,50.55,50.59,50.47,50.55,26103.0,38.8766,38.9073,38.8151,38.8766,26103.0
2017-02-16 10:05:00,50.54,50.6,50.53,50.55,25741.0,38.8689,38.915,38.8612,38.8766,25741.0
2017-02-16 10:10:00,50.55,50.6,50.52,50.6,27428.0,38.8766,38.915,38.8535,38.915,27428.0
2017-02-16 10:15:00,50.6,50.74,50.58,50.59,37523.0,38.915,39.0227,38.8997,38.9073,37523.0
2017-02-16 10:20:00,50.58,50.68,50.52,50.58,20262.0,38.8997,38.9766,38.8535,38.8997,20262.0
2017-02-16 10:25:00,50.58,50.59,50.46,50.5,28613.0,38.8997,38.9073,38.8074,38.8381,28613.0
2017-02-16 10:30:00,50.49,50.72,50.46,50.71,39131.0,38.8304,39.0073,38.8074,38.9996,39131.0
2017-02-16 10:35:00,50.71,50.71,50.56,50.62,63777.0,38.9996,38.9996,38.8843,38.9304,63777.0
2017-02-16 10:40:00,50.61,50.63,50.54,50.56,22805.0,38.9227,38.9381,38.8689,38.8843,22805.0
2017-02-16 10:45:00,50.54,50.54,50.42,50.42,24515.0,38.8689,38.8689,38.7766,38.7766,24515.0
2017-02-16 10:50:00,50.42,50.44,50.3,50.35,30901.0,38.7766,38.792,38.6843,38.7228,30901.0
2017-02-16 10:55:00,50.36,50.43,50.31,50.41,30295.0,38.7305,38.7843,38.692,38.7689,30295.0
2017-02-16 11:00:00,50.39,50.41,50.31,50.4,23378.0,38.7535,38.7689,38.692,38.7612,23378.0
2017-02-16 11:05:00,50.4,50.44,50.34,50.4,27501.0,38.7612,38.792,38.7151,38.7612,27501.0
2017-02-16 11:10:00,50.39,50.4,50.32,50.38,18867.0,38.7535,38.7612,38.6997,38.7458,18867.0
2017-02-16 11:15:00,50.38,50.4,50.31,50.39,17458.0,38.7458,38.7612,38.692,38.7535,17458.0
2017-02-16 11:20:00,50.39,50.54,50.38,50.51,33922.0,38.7535,38.8689,38.7458,38.8458,33922.0
2017-02-16 11:25:00,50.52,50.65,50.5,50.65,24986.0,38.8535,38.9535,38.8381,38.9535,24986.0
2017-02-16 11:30:00,50.65,50.68,50.57,50.64,40682.0,38.9535,38.9766,38.892,38.9458,40682.0
2017-02-16 11:35:00,50.65,50.66,50.5,50.53,10145.0,38.9535,38.9612,38.8381,38.8612,10145.0
2017-02-16 11:40:00,50.52,50.52,50.42,50.45,10914.0,38.8535,38.8535,38.7766,38.7997,10914.0
2017-02-16 11:45:00,50.44,50.47,50.41,50.45,8470.0,38.792,38.8151,38.7689,38.7997,8470.0
2017-02-16 11:50:00,50.45,50.46,50.31,50.32,17394.0,38.7997,38.8074,38.692,38.6997,17394.0
2017-02-16 11:55:00,50.34,50.43,50.33,50.43,10464.0,38.7151,38.7843,38.7074,38.7843,10464.0
2017-02-16 12:00:00,50.41,50.43,50.37,50.38,17385.0,38.7689,38.7843,38.7382,38.7458,17385.0
2017-02-16 12:05:00,50.37,50.44,50.36,50.39,16287.0,38.7382,38.792,38.7305,38.7535,16287.0
2017-02-16 12:10:00,50.39,50.41,50.32,50.32,10585.0,38.7535,38.7689,38.6997,38.6997,10585.0
2017-02-16 12:15:00,50.32,50.33,50.24,50.31,34811.0,38.6997,38.7074,38.6382,38.692,34811.0
2017-02-16 12:20:00,50.31,50.33,50.25,50.26,9924.0,38.692,38.7074,38.6459,38.6536,9924.0
2017-02-16 12:25:00,50.27,50.27,50.21,50.27,12148.0,38.6612,38.6612,38.6151,38.6612,12148.0
2017-02-16 12:30:00,50.27,50.28,50.22,50.26,17029.0,38.6612,38.6689,38.6228,38.6536,17029.0
2017-02-16 12:35:00,50.26,50.33,50.26,50.31,10066.0,38.6536,38.7074,38.6536,38.692,10066.0
2017-02-16 12:40:00,50.3,50.32,50.27,50.32,38828.0,38.6843,38.6997,38.6612,38.6997,38828.0
2017-02-16 12:45:00,50.32,50.33,50.29,50.33,14738.0,38.6997,38.7074,38.6766,38.7074,14738.0
2017-02-16 12:50:00,50.34,50.41,50.34,50.4,18987.0,38.7151,38.7689,38.7151,38.7612,18987.0
2017-02-16 12:55:00,50.39,50.39,50.34,50.38,8885.0,38.7535,38.7535,38.7151,38.7458,8885.0
2017-02-16 13:00:00,50.37,50.37,50.27,50.29,10660.0,38.7382,38.7382,38.6612,38.6766,10660.0
2017-02-16 13:05:00,50.3,50.35,50.29,50.35,12753.0,38.6843,38.7228,38.6766,38.7228,12753.0
2017-02-16 13:10:00,50.34,50.42,50.28,50.28,76349.0,38.7151,38.7766,38.6689,38.6689,76349.0
2017-02-16 13:15:00,50.29,50.3,50.24,50.28,20669.0,38.6766,38.6843,38.6382,38.6689,20669.0
2017-02-16 13:20:00,50.28,50.31,50.23,50.25,8158.0,38.6689,38.692,38.6305,38.6459,8158.0
2017-02-16 13:25:00,50.24,50.27,50.21,50.26,15022.0,38.6382,38.6612,38.6151,38.6536,15022.0
2017-02-16 13:30:00,50.27,50.32,50.2,50.22,11132.0,38.6612,38.6997,38.6074,38.6228,11132.0
2017-02-16 13:35:00,50.23,50.25,50.2,50.23,17035.0,38.6305,38.6459,38.6074,38.6305,17035.0
2017-02-16 13:40:00,50.24,50.24,50.16,50.17,19678.0,38.6382,38.6382,38.5766,38.5843,19678.0
2017-02-16 13:45:00,50.17,50.18,50.07,50.1,27439.0,38.5843,38.592,38.5074,38.5305,27439.0
2017-02-16 13:50:00,50.1,50.17,50.02,50.15,51957.0,38.5305,38.5843,38.469,38.569,51957.0
2017-02-16 13:55:00,50.15,50.23,50.15,50.2,19360.0,38.569,38.6305,38.569,38.6074,19360.0
2017-02-16 14:00:00,50.2,50.21,50.13,50.14,21680.0,38.6074,38.6151,38.5536,38.5613,21680.0
2017-02-16 14:05:00,50.15,50.15,50.13,50.15,17594.0,38.569,38.569,38.5536,38.569,17594.0
2017-02-16 14:10:00,50.15,50.22,50.14,50.16,30682.0,38.569,38.6228,38.5613,38.5766,30682.0
2017-02-16 14:15:00,50.15,50.16,50.07,50.08,38551.0,38.569,38.5766,38.5074,38.5151,38551.0
2017-02-16 14:20:00,50.08,50.19,50.08,50.11,36910.0,38.5151,38.5997,38.5151,38.5382,36910.0
2017-02-16 14:25:00,50.13,50.16,50.1,50.16,19060.0,38.5536,38.5766,38.5305,38.5766,19060.0
2017-02-16 14:30:00,50.16,50.17,50.11,50.12,18612.0,38.5766,38.5843,38.5382,38.5459,18612.0
2017-02-16 14:35:00,50.12,50.13,50.03,50.08,27972.0,38.5459,38.5536,38.4767,38.5151,27972.0
2017-02-16 14:40:00,50.08,50.15,50.07,50.14,14591.0,38.5151,38.569,38.5074,38.5613,14591.0
2017-02-16 14:45:00,50.14,50.17,50.11,50.12,21898.0,38.5613,38.5843,38.5382,38.5459,21898.0
2017-02-16 14:50:00,50.12,50.14,50.1,50.12,14721.0,38.5459,38.5613,38.5305,38.5459,14721.0
2017-02-16 14:55:00,50.12,50.13,50.08,50.11,18170.0,38.5459,38.5536,38.5151,38.5382,18170.0
2017-02-16 15:00:00,50.1,50.13,50.09,50.1,27290.0,38.5305,38.5536,38.5228,38.5305,27290.0
2017-02-16 15:05:00,50.09,50.1,50.03,50.04,33800.0,38.5228,38.5305,38.4767,38.4844,33800.0
2017-02-16 15:10:00,50.03,50.04,50.0,50.0,57260.0,38.4767,38.4844,38.4536,38.4536,57260.0
2017-02-16 15:15:00,50.0,50.01,49.96,50.0,41418.0,38.4536,38.4613,38.4228,38.4536,41418.0
2017-02-16 15:20:00,50.01,50.06,49.99,50.02,60655.0,38.4613,38.4997,38.4459,38.469,60655.0
2017-02-16 15:25:00,50.03,50.03,49.97,49.99,30140.0,38.4767,38.4767,38.4305,38.4459,30140.0
2017-02-16 15:30:00,49.98,50.0,49.95,49.95,82463.0,38.4382,38.4536,38.4151,38.4151,82463.0
2017-02-16 15:35:00,49.96,49.97,49.92,49.92,41925.0,38.4228,38.4305,38.3921,38.3921,41925.0
2017-02-16 15:40:00,49.93,49.94,49.89,49.9,47153.0,38.3998,38.4075,38.369,38.3767,47153.0
2017-02-16 15:45:00,49.89,49.92,49.86,49.91,69779.0,38.369,38.3921,38.3459,38.3844,69779.0
2017-02-16 15:50:00,49.91,49.93,49.9,49.92,103801.0,38.3844,38.3998,38.3767,38.3921,103801.0
2017-02-16 15:55:00,49.92,49.99,49.91,49.96,241538.0,38.3921,38.4459,38.3844,38.4228,241538.0
2017-02-17 09:30:00,49.68,49.87,49.41,49.63,308381.0,38.2075,38.3536,37.9998,38.169,308381.0
2017-02-17 09:35:00,49.66,49.87,49.57,49.75,22788.0,38.1921,38.3536,38.1229,38.2613,22788.0
2017-02-17 09:40:00,49.77,49.85,49.53,49.54,21538.0,38.2767,38.3382,38.0921,38.0998,21538.0
2017-02-17 09:45:00,49.52,49.83,49.51,49.79,35362.0,38.0844,38.3229,38.0767,38.2921,35362.0
2017-02-17 09:50:00,49.76,49.83,49.65,49.69,32067.0,38.269,38.3229,38.1844,38.2152,32067.0
2017-02-17 09:55:00,49.69,49.86,49.61,49.86,41372.0,38.2152,38.3459,38.1537,38.3459,41372.0
2017-02-17 10:00:00,49.86,49.86,49.69,49.76,36539.0,38.3459,38.3459,38.2152,38.269,36539.0
2017-02-17 10:05:00,49.76,49.77,49.6,49.6,27747.0,38.269,38.2767,38.146,38.146,27747.0
2017-02-17 10:10:00,49.59,49.71,49.59,49.61,25792.0,38.1383,38.2306,38.1383,38.1537,25792.0
2017-02-17 10:15:00,49.62,49.7,49.62,49.65,14835.0,38.1613,38.2229,38.1613,38.1844,14835.0
2017-02-17 10:20:00,49.62,49.7,49.6,49.68,17597.0,38.1613,38.2229,38.146,38.2075,17597.0
2017-02-17 10:25:00,49.67,49.74,49.67,49.71,23789.0,38.1998,38.2536,38.1998,38.2306,23789.0
2017-02-17 10:30:00,49.72,49.76,49.68,49.75,111186.0,38.2383,38.269,38.2075,38.2613,111186.0
2017-02-17 10:35:00,49.75,49.77,49.67,49.72,30596.0,38.2613,38.2767,38.1998,38.2383,30596.0
2017-02-17 10:40:00,49.73,49.93,49.73,49.92,25071.0,38.2459,38.3998,38.2459,38.3921,25071.0
2017-02-17 10:45:00,49.91,49.93,49.84,49.9,75500.0,38.3844,38.3998,38.3305,38.3767,75500.0
2017-02-17 10:50:00,49.88,49.95,49.83,49.92,41859.0,38.3613,38.4151,38.3229,38.3921,41859.0
2017-02-17 10:55:00,49.91,49.95,49.89,49.93,14896.0,38.3844,38.4151,38.369,38.3998,14896.0
2017-02-17 11:00:00,49.93,50.0,49.92,49.95,23716.0,38.3998,38.4536,38.3921,38.4151,23716.0
2017-02-17 11:05:00,49.95,49.96,49.85,49.88,24107.0,38.4151,38.4228,38.3382,38.3613,24107.0
2017-02-17 11:10:00,49.88,49.98,49.87,49.95,29806.0,38.3613,38.4382,38.3536,38.4151,29806.0
2017-02-17 11:15:00,49.94,49.97,49.84,49.86,9164.0,38.4075,38.4305,38.3305,38.3459,9164.0
2017-02-17 11:20:00,49.84,49.86,49.76,49.84,14988.0,38.3305,38.3459,38.269,38.3305,14988.0
2017-02-17 11:25:00,49.84,49.94,49.78,49.9,34585.0,38.3305,38.4075,38.2844,38.3767,34585.0
2017-02-17 11:30:00,49.89,49.94,49.87,49.93,11165.0,38.369,38.4075,38.3536,38.3998,11165.0
2017-02-17 11:35:00,49.93,49.93,49.8,49.8,13535.0,38.3998,38.3998,38.2998,38.2998,13535.0
2017-02-17 11:40:00,49.81,49.83,49.78,49.82,17479.0,38.3075,38.3229,38.2844,38.3152,17479.0
2017-02-17 11:45:00,49.81,49.91,49.81,49.9,12783.0,38.3075,38.3844,38.3075,38.3767,12783.0
2017-02-17 11:50:00,49.89,49.93,49.86,49.9,13405.0,38.369,38.3998,38.3459,38.3767,13405.0
2017-02-17 11:55:00,49.91,49.95,49.88,49.95,12194.0,38.3844,38.4151,38.3613,38.4151,12194.0
2017-02-17 12:00:00,49.94,49.98,49.88,49.96,19436.0,38.4075,38.4382,38.3613,38.4228,19436.0
2017-02-17 12:05:00,49.96,49.98,49.88,49.93,11765.0,38.4228,38.4382,38.3613,38.3998,11765.0
2017-02-17 12:10:00,49.92,49.93,49.82,49.85,22757.0,38.3921,38.3998,38.3152,38.3382,22757.0
2017-02-17 12:15:00,49.83,49.85,49.69,49.72,14551.0,38.3229,38.3382,38.2152,38.2383,14551.0
2017-02-17 12:20:00,49.74,49.75,49.72,49.75,8393.0,38.2536,38.2613,38.2383,38.2613,8393.0
2017-02-17 12:25:00,49.74,49.86,49.73,49.77,38660.0,38.2536,38.3459,38.2459,38.2767,38660.0
2017-02-17 12:30:00,49.77,49.8,49.76,49.79,8495.0,38.2767,38.2998,38.269,38.2921,8495.0
2017-02-17 12:35:00,49.8,49.81,49.73,49.75,24352.0,38.2998,38.3075,38.2459,38.2613,24352.0
2017-02-17 12:40:00,49.77,49.79,49.76,49.78,9544.0,38.2767,38.2921,38.269,38.2844,9544.0
2017-02-17 12:45:00,49.77,49.8,49.71,49.77,29251.0,38.2767,38.2998,38.2306,38.2767,29251.0
2017-02-17 12:50:00,49.75,49.76,49.7,49.71,34302.0,38.2613,38.269,38.2229,38.2306,34302.0
2017-02-17 12:55:00,49.7,49.77,49.68,49.77,28180.0,38.2229,38.2767,38.2075,38.2767,28180.0
2017-02-17 13:00:00,49.77,49.77,49.64,49.64,19854.0,38.2767,38.2767,38.1767,38.1767,19854.0
2017-02-17 13:05:00,49.65,49.69,49.58,49.64,20447.0,38.1844,38.2152,38.1306,38.1767,20447.0
2017-02-17 13:10:00,49.65,49.68,49.62,49.66,9155.0,38.1844,38.2075,38.1613,38.1921,9155.0
2017-02-17 13:15:00,49.66,49.66,49.6,49.64,21487.0,38.1921,38.1921,38.146,38.1767,21487.0
2017-02-17 13:20:00,49.64,49.65,49.61,49.63,26894.0,38.1767,38.1844,38.1537,38.169,26894.0
2017-02-17 13:25:00,49.62,49.63,49.6,49.61,36791.0,38.1613,38.169,38.146,38.1537,36791.0
2017-02-17 13:30:00,49.61,49.67,49.6,49.64,22321.0,38.1537,38.1998,38.146,38.1767,22321.0
2017-02-17 13:35:00,49.64,49.68,49.64,49.65,15201.0,38.1767,38.2075,38.1767,38.1844,15201.0
2017-02-17 13:40:00,49.65,49.68,49.61,49.68,17016.0,38.1844,38.2075,38.1537,38.2075,17016.0
2017-02-17 13:45:00,49.69,49.7,49.66,49.67,17369.0,38.2152,38.2229,38.1921,38.1998,17369.0
2017-02-17 13:50:00,49.67,49.76,49.67,49.75,15098.0,38.1998,38.269,38.1998,38.2613,15098.0
2017-02-17 13:55:00,49.74,49.74,49.68,49.69,15140.0,38.2536,38.2536,38.2075,38.2152,15140.0
2017-02-17 14:00:00,49.68,49.71,49.66,49.67,18011.0,38.2075,38.2306,38.1921,38.1998,18011.0
2017-02-17 14:05:00,49.66,49.69,49.64,49.66,21065.0,38.1921,38.2152,38.1767,38.1921,21065.0
2017-02-17 14:10:00,49.66,49.7,49.65,49.7,14344.0,38.1921,38.2229,38.1844,38.2229,14344.0
2017-02-17 14:15:00,49.7,49.72,49.67,49.7,20507.0,38.2229,38.2383,38.1998,38.2229,20507.0
2017-02-17 14:20:00,49.69,49.76,49.69,49.74,50291.0,38.2152,38.269,38.2152,38.2536,50291.0
2017-02-17 14:25:00,49.73,49.75,49.68,49.75,26955.0,38.2459,38.2613,38.2075,38.2613,26955.0
2017-02-17 14:30:00,49.74,49.81,49.73,49.78,16633.0,38.2536,38.3075,38.2459,38.2844,16633.0
2017-02-17 14:35:00,49.77,49.82,49.75,49.82,11470.0,38.2767,38.3152,38.2613,38.3152,11470.0
2017-02-17 14:40:00,49.82,49.82,49.75,49.79,14647.0,38.3152,38.3152,38.2613,38.2921,14647.0
2017-02-17 14:45:00,49.8,49.83,49.77,49.82,30438.0,38.2998,38.3229,38.2767,38.3152,30438.0
2017-02-17 14:50:00,49.83,49.88,49.83,49.87,23102.0,38.3229,38.3613,38.3229,38.3536,23102.0
2017-02-17 14:55:00,49.87,49.93,49.85,49.89,29713.0,38.3536,38.3998,38.3382,38.369,29713.0
2017-02-17 15:00:00,49.88,49.93,49.87,49.92,22485.0,38.3613,38.3998,38.3536,38.3921,22485.0
2017-02-17 15:05:00,49.92,49.93,49.89,49.91,18431.0,38.3921,38.3998,38.369,38.3844,18431.0
2017-02-17 15:10:00,49.91,49.98,49.9,49.96,38832.0,38.3844,38.4382,38.3767,38.4228,38832.0
2017-02-17 15:15:00,49.96,49.97,49.93,49.95,29263.0,38.4228,38.4305,38.3998,38.4151,29263.0
2017-02-17 15:20:00,49.95,49.97,49.94,49.95,28183.0,38.4151,38.4305,38.4075,38.4151,28183.0
2017-02-17 15:25:00,49.95,50.02,49.94,50.01,44746.0,38.4151,38.469,38.4075,38.4613,44746.0
2017-02-17 15:30:00,50.01,50.05,49.97,49.98,42107.0,38.4613,38.492,38.4305,38.4382,42107.0
2017-02-17 15:35:00,49.98,50.0,49.96,49.96,47059.0,38.4382,38.4536,38.4228,38.4228,47059.0
2017-02-17 15:40:00,49.96,49.97,49.91,49.91,48275.0,38.4228,38.4305,38.3844,38.3844,48275.0
2017-02-17 15:45:00,49.92,49.98,49.91,49.91,74002.0,38.3921,38.4382,38.3844,38.3844,74002.0
2017-02-17 15:50:00,49.92,49.96,49.88,49.9,89303.0,38.3921,38.4228,38.3613,38.3767,89303.0
2017-02-17 15:55:00,49.9,50.02,49.89,50.02,165220.0,38.3767,38.469,38.369,38.469,165220.0
2017-02-21 09:30:00,50.48,50.48,50.09,50.15,119502.0,38.8227,38.8227,38.5228,38.569,119502.0
2017-02-21 09:35:00,50.11,50.17,50.03,50.07,33225.0,38.5382,38.5843,38.4767,38.5074,33225.0
2017-02-21 09:40:00,50.07,50.09,49.99,50.01,51699.0,38.5074,38.5228,38.4459,38.4613,51699.0
2017-02-21 09:45:00,50.01,50.11,50.01,50.09,31074.0,38.4613,38.5382,38.4613,38.5228,31074.0
2017-02-21 09:50:00,50.09,50.29,50.06,50.21,42533.0,38.5228,38.6766,38.4997,38.6151,42533.0
2017-02-21 09:55:00,50.22,50.25,50.2,50.24,51613.0,38.6228,38.6459,38.6074,38.6382,51613.0
2017-02-21 10:00:00,50.24,50.25,50.21,50.22,61445.0,38.6382,38.6459,38.6151,38.6228,61445.0
2017-02-21 10:05:00,50.23,50.34,50.21,50.32,33433.0,38.6305,38.7151,38.6151,38.6997,33433.0
2017-02-21 10:10:00,50.31,50.4,50.28,50.37,26449.0,38.692,38.7612,38.6689,38.7382,26449.0
2017-02-21 10:15:00,50.37,50.44,50.32,50.43,24001.0,38.7382,38.792,38.6997,38.7843,24001.0
2017-02-21 10:20:00,50.42,50.48,50.41,50.47,16744.0,38.7766,38.8227,38.7689,38.8151,16744.0
2017-02-21 10:25:00,50.48,50.54,50.46,50.46,21112.0,38.8227,38.8689,38.8074,38.8074,21112.0
2017-02-21 10:30:00,50.46,50.46,50.3,50.31,34369.0,38.8074,38.8074,38.6843,38.692,34369.0
2017-02-21 10:35:00,50.33,50.33,50.22,50.26,22326.0,38.7074,38.7074,38.6228,38.6536,22326.0
2017-02-21 10:40:00,50.28,50.39,50.26,50.33,27812.0,38.6689,38.7535,38.6536,38.7074,27812.0
2017-02-21 10:45:00,50.33,50.36,50.26,50.33,49445.0,38.7074,38.7305,38.6536,38.7074,49445.0
2017-02-21 10:50:00,50.34,50.39,50.32,50.36,28271.0,38.7151,38.7535,38.6997,38.7305,28271.0
2017-02-21 10:55:00,50.35,50.38,50.32,50.37,32439.0,38.7228,38.7458,38.6997,38.7382,32439.0
2017-02-21 11:00:00,50.36,50.43,50.35,50.38,23044.0,38.7305,38.7843,38.7228,38.7458,23044.0
2017-02-21 11:05:00,50.38,50.43,50.36,50.4,24702.0,38.7458,38.7843,38.7305,38.7612,24702.0
2017-02-21 11:10:00,50.41,50.46,50.39,50.41,48892.0,38.7689,38.8074,38.7535,38.7689,48892.0
2017-02-21 11:15:00,50.4,50.52,50.39,50.51,37407.0,38.7612,38.8535,38.7535,38.8458,37407.0
2017-02-21 11:20:00,50.52,50.52,50.42,50.42,52388.0,38.8535,38.8535,38.7766,38.7766,52388.0
2017-02-21 11:25:00,50.41,50.5,50.38,50.39,41472.0,38.7689,38.8381,38.7458,38.7535,41472.0
2017-02-21 11:30:00,50.4,50.4,50.34,50.37,45181.0,38.7612,38.7612,38.7151,38.7382,45181.0
2017-02-21 11:35:00,50.37,50.37,50.26,50.33,27674.0,38.7382,38.7382,38.6536,38.7074,27674.0
2017-02-21 11:40:00,50.33,50.42,50.33,50.42,22299.0,38.7074,38.7766,38.7074,38.7766,22299.0
2017-02-21 11:45:00,50.42,50.44,50.33,50.35,26525.0,38.7766,38.792,38.7074,38.7228,26525.0
2017-02-21 11:50:00,50.36,50.47,50.36,50.46,23606.0,38.7305,38.8151,38.7305,38.8074,23606.0
2017-02-21 11:55:00,50.46,50.53,50.45,50.51,23110.0,38.8074,38.8612,38.7997,38.8458,23110.0
2017-02-21 12:00:00,50.52,50.52,50.43,50.5,23565.0,38.8535,38.8535,38.7843,38.8381,23565.0
2017-02-21 12:05:00,50.5,50.52,50.47,50.48,21768.0,38.8381,38.8535,38.8151,38.8227,21768.0
2017-02-21 12:10:00,50.48,50.52,50.47,50.49,17404.0,38.8227,38.8535,38.8151,38.8304,17404.0
2017-02-21 12:15:00,50.5,50.6,50.5,50.52,26701.0,38.8381,38.915,38.8381,38.8535,26701.0
2017-02-21 12:20:00,50.52,50.56,50.51,50.55,36718.0,38.8535,38.8843,38.8458,38.8766,36718.0
2017-02-21 12:25:00,50.54,50.59,50.53,50.56,27918.0,38.8689,38.9073,38.8612,38.8843,27918.0
2017-02-21 12:30:00,50.57,50.57,50.53,50.54,16084.0,38.892,38.892,38.8612,38.8689,16084.0
2017-02-21 12:35:00,50.54,50.56,50.53,50.55,27184.0,38.8689,38.8843,38.8612,38.8766,27184.0
2017-02-21 12:40:00,50.54,50.58,50.53,50.58,31080.0,38.8689,38.8997,38.8612,38.8997,31080.0
2017-02-21 12:45:00,50.57,50.57,50.48,50.52,40455.0,38.892,38.892,38.8227,38.8535,40455.0
2017-02-21 12:50:00,50.51,50.52,50.46,50.51,41384.0,38.8458,38.8535,38.8074,38.8458,41384.0
2017-02-21 12:55:00,50.52,50.52,50.45,50.46,47000.0,38.8535,38.8535,38.7997,38.8074,47000.0
2017-02-21 13:00:00,50.46,50.48,50.45,50.48,37940.0,38.8074,38.8227,38.7997,38.8227,37940.0
2017-02-21 13:05:00,50.48,50.52,50.47,50.5,54812.0,38.8227,38.8535,38.8151,38.8381,54812.0
2017-02-21 13:10:00,50.49,50.5,50.4,50.44,53036.0,38.8304,38.8381,38.7612,38.792,53036.0
2017-02-21 13:15:00,50.45,50.48,50.44,50.47,37345.0,38.7997,38.8227,38.792,38.8151,37345.0
2017-02-21 13:20:00,50.47,50.49,50.45,50.46,20133.0,38.8151,38.8304,38.7997,38.8074,20133.0
2017-02-21 13:25:00,50.46,50.48,50.43,50.45,34847.0,38.8074,38.8227,38.7843,38.7997,34847.0
2017-02-21 13:30:00,50.45,50.49,50.42,50.43,28481.0,38.7997,38.8304,38.7766,38.7843,28481.0
2017-02-21 13:35:00,50.43,50.45,50.41,50.42,23479.0,38.7843,38.7997,38.7689,38.7766,23479.0
2017-02-21 13:40:00,50.41,50.49,50.41,50.47,26237.0,38.7689,38.8304,38.7689,38.8151,26237.0
2017-02-21 13:45:00,50.46,50.51,50.46,50.51,19979.0,38.8074,38.8458,38.8074,38.8458,19979.0
2017-02-21 13:50:00,50.51,50.56,50.5,50.53,35068.0,38.8458,38.8843,38.8381,38.8612,35068.0
2017-02-21 13:55:00,50.53,50.54,50.51,50.51,31603.0,38.8612,38.8689,38.8458,38.8458,31603.0
2017-02-21 14:00:00,50.51,50.53,50.5,50.52,23009.0,38.8458,38.8612,38.8381,38.8535,23009.0
2017-02-21 14:05:00,50.53,50.54,50.49,50.49,35683.0,38.8612,38.8689,38.8304,38.8304,35683.0
2017-02-21 14:10:00,50.48,50.53,50.48,50.52,18302.0,38.8227,38.8612,38.8227,38.8535,18302.0
2017-02-21 14:15:00,50.52,50.55,50.5,50.55,22633.0,38.8535,38.8766,38.8381,38.8766,22633.0
2017-02-21 14:20:00,50.55,50.58,50.5,50.52,30865.0,38.8766,38.8997,38.8381,38.8535,30865.0
2017-02-21 14:25:00,50.52,50.52,50.47,50.51,45742.0,38.8535,38.8535,38.8151,38.8458,45742.0
2017-02-21 14:30:00,50.51,50.51,50.47,50.5,19595.0,38.8458,38.8458,38.8151,38.8381,19595.0
2017-02-21 14:35:00,50.49,50.5,50.48,50.5,19127.0,38.8304,38.8381,38.8227,38.8381,19127.0
2017-02-21 14:40:00,50.5,50.5,50.47,50.48,30611.0,38.8381,38.8381,38.8151,38.8227,30611.0
2017-02-21 14:45:00,50.48,50.52,50.47,50.52,39462.0,38.8227,38.8535,38.8151,38.8535,39462.0
2017-02-21 14:50:00,50.52,50.52,50.48,50.48,18576.0,38.8535,38.8535,38.8227,38.8227,18576.0
2017-02-21 14:55:00,50.48,50.53,50.48,50.52,24648.0,38.8227,38.8612,38.8227,38.8535,24648.0
2017-02-21 15:00:00,50.52,50.53,50.47,50.49,41753.0,38.8535,38.8612,38.8151,38.8304,41753.0
2017-02-21 15:05:00,50.5,50.58,50.49,50.58,29566.0,38.8381,38.8997,38.8304,38.8997,29566.0
2017-02-21 15:10:00,50.57,50.58,50.49,50.49,47743.0,38.892,38.8997,38.8304,38.8304,47743.0
2017-02-21 15:15:00,50.49,50.5,50.48,50.5,20986.0,38.8304,38.8381,38.8227,38.8381,20986.0
2017-02-21 15:20:00,50.5,50.55,50.48,50.55,29175.0,38.8381,38.8766,38.8227,38.8766,29175.0
2017-02-21 15:25:00,50.55,50.61,50.54,50.54,53307.0,38.8766,38.9227,38.8689,38.8689,53307.0
2017-02-21 15:30:00,50.55,50.59,50.53,50.57,66254.0,38.8766,38.9073,38.8612,38.892,66254.0
2017-02-21 15:35:00,50.58,50.58,50.44,50.46,68249.0,38.8997,38.8997,38.792,38.8074,68249.0
2017-02-21 15:40:00,50.46,50.48,50.44,50.48,61154.0,38.8074,38.8227,38.792,38.8227,61154.0
2017-02-21 15:45:00,50.48,50.51,50.44,50.49,95161.0,38.8227,38.8458,38.792,38.8304,95161.0
2017-02-21 15:50:00,50.49,50.5,50.44,50.46,135981.0,38.8304,38.8381,38.792,38.8074,135981.0
2017-02-21 15:55:00,50.45,50.5,50.36,50.39,271050.0,38.7997,38.8381,38.7305,38.7535,271050.0
2017-02-22 09:30:00,50.1,50.32,50.04,50.3,80961.0,38.5305,38.6997,38.4844,38.6843,80961.0
2017-02-22 09:35:00,50.3,50.37,50.15,50.23,29985.0,38.6843,38.7382,38.569,38.6305,29985.0
2017-02-22 09:40:00,50.22,50.3,50.17,50.28,24508.0,38.6228,38.6843,38.5843,38.6689,24508.0
2017-02-22 09:45:00,50.29,50.29,50.04,50.08,36112.0,38.6766,38.6766,38.4844,38.5151,36112.0
2017-02-22 09:50:00,50.06,50.12,49.95,49.95,31091.0,38.4997,38.5459,38.4151,38.4151,31091.0
2017-02-22 09:55:00,49.94,50.16,49.94,50.16,22148.0,38.4075,38.5766,38.4075,38.5766,22148.0
2017-02-22 10:00:00,50.17,50.17,50.03,50.03,43329.0,38.5843,38.5843,38.4767,38.4767,43329.0
2017-02-22 10:05:00,50.05,50.1,50.04,50.08,29135.0,38.492,38.5305,38.4844,38.5151,29135.0
2017-02-22 10:10:00,50.07,50.17,50.07,50.14,23781.0,38.5074,38.5843,38.5074,38.5613,23781.0
2017-02-22 10:15:00,50.15,50.15,50.03,50.08,28184.0,38.569,38.569,38.4767,38.5151,28184.0
2017-02-22 10:20:00,50.07,50.16,50.07,50.09,29108.0,38.5074,38.5766,38.5074,38.5228,29108.0
2017-02-22 10:25:00,50.09,50.19,50.07,50.18,75790.0,38.5228,38.5997,38.5074,38.592,75790.0
2017-02-22 10:30:00,50.17,50.17,50.04,50.07,14751.0,38.5843,38.5843,38.4844,38.5074,14751.0
2017-02-22 10:35:00,50.07,50.16,50.04,50.15,27876.0,38.5074,38.5766,38.4844,38.569,27876.0
2017-02-22 10:40:00,50.15,50.15,49.97,50.02,37008.0,38.569,38.569,38.4305,38.469,37008.0
2017-02-22 10:45:00,50.05,50.05,49.88,49.89,33245.0,38.492,38.492,38.3613,38.369,33245.0
2017-02-22 10:50:00,49.9,49.91,49.84,49.89,30315.0,38.3767,38.3844,38.3305,38.369,30315.0
2017-02-22 10:55:00,49.89,49.91,49.85,49.89,18665.0,38.369,38.3844,38.3382,38.369,18665.0
2017-02-22 11:00:00,49.88,49.88,49.82,49.84,24462.0,38.3613,38.3613,38.3152,38.3305,24462.0
2017-02-22 11:05:00,49.84,49.85,49.76,49.79,26955.0,38.3305,38.3382,38.269,38.2921,26955.0
2017-02-22 11:10:00,49.78,49.81,49.73,49.73,35185.0,38.2844,38.3075,38.2459,38.2459,35185.0
2017-02-22 11:15:00,49.74,49.76,49.57,49.58,52181.0,38.2536,38.269,38.1229,38.1306,52181.0
2017-02-22 11:20:00,49.58,49.68,49.58,49.65,44470.0,38.1306,38.2075,38.1306,38.1844,44470.0
2017-02-22 11:25:00,49.66,49.79,49.66,49.78,29950.0,38.1921,38.2921,38.1921,38.2844,29950.0
2017-02-22 11:30:00,49.77,49.91,49.76,49.82,35992.0,38.2767,38.3844,38.269,38.3152,35992.0
2017-02-22 11:35:00,49.81,49.85,49.79,49.83,28456.0,38.3075,38.3382,38.2921,38.3229,28456.0
2017-02-22 11:40:00,49.82,49.83,49.76,49.8,18591.0,38.3152,38.3229,38.269,38.2998,18591.0
2017-02-22 11:45:00,49.8,49.82,49.73,49.75,28650.0,38.2998,38.3152,38.2459,38.2613,28650.0
2017-02-22 11:50:00,49.75,49.8,49.74,49.78,23822.0,38.2613,38.2998,38.2536,38.2844,23822.0
2017-02-22 11:55:00,49.79,49.8,49.67,49.69,17944.0,38.2921,38.2998,38.1998,38.2152,17944.0
2017-02-22 12:00:00,49.69,49.77,49.69,49.73,33450.0,38.2152,38.2767,38.2152,38.2459,33450.0
2017-02-22 12:05:00,49.71,49.8,49.7,49.77,12295.0,38.2306,38.2998,38.2229,38.2767,12295.0
2017-02-22 12:10:00,49.77,49.83,49.77,49.81,15743.0,38.2767,38.3229,38.2767,38.3075,15743.0
2017-02-22 12:15:00,49.8,49.85,49.79,49.8,24562.0,38.2998,38.3382,38.2921,38.2998,24562.0
2017-02-22 12:20:00,49.8,49.84,49.79,49.84,19857.0,38.2998,38.3305,38.2921,38.3305,19857.0
2017-02-22 12:25:00,49.83,49.84,49.76,49.76,17320.0,38.3229,38.3305,38.269,38.269,17320.0
2017-02-22 12:30:00,49.76,49.8,49.75,49.79,23522.0,38.269,38.2998,38.2613,38.2921,23522.0
2017-02-22 12:35:00,49.8,49.82,49.75,49.76,11059.0,38.2998,38.3152,38.2613,38.269,11059.0
2017-02-22 12:40:00,49.75,49.81,49.75,49.78,28705.0,38.2613,38.3075,38.2613,38.2844,28705.0
2017-02-22 12:45:00,49.78,49.81,49.76,49.77,12818.0,38.2844,38.3075,38.269,38.2767,12818.0
2017-02-22 12:50:00,49.77,49.8,49.76,49.78,5264.0,38.2767,38.2998,38.269,38.2844,5264.0
2017-02-22 12:55:00,49.78,49.82,49.78,49.81,24302.0,38.2844,38.3152,38.2844,38.3075,24302.0
2017-02-22 13:00:00,49.81,49.84,49.79,49.82,14094.0,38.3075,38.3305,38.2921,38.3152,14094.0
2017-02-22 13:05:00,49.82,49.88,49.8,49.88,29967.0,38.3152,38.3613,38.2998,38.3613,29967.0
2017-02-22 13:10:00,49.87,49.9,49.86,49.9,12085.0,38.3536,38.3767,38.3459,38.3767,12085.0
2017-02-22 13:15:00,49.9,49.91,49.85,49.85,9197.0,38.3767,38.3844,38.3382,38.3382,9197.0
2017-02-22 13:20:00,49.85,49.86,49.84,49.86,12009.0,38.3382,38.3459,38.3305,38.3459,12009.0
2017-02-22 13:25:00,49.86,49.89,49.85,49.86,24128.0,38.3459,38.369,38.3382,38.3459,24128.0
2017-02-22 13:30:00,49.85,49.88,49.85,49.86,8171.0,38.3382,38.3613,38.3382,38.3459,8171.0
2017-02-22 13:35:00,49.85,49.88,49.85,49.86,19903.0,38.3382,38.3613,38.3382,38.3459,19903.0
2017-02-22 13:40:00,49.87,49.88,49.85,49.87,23004.0,38.3536,38.3613,38.3382,38.3536,23004.0
2017-02-22 13:45:00,49.88,49.88,49.84,49.85,26686.0,38.3613,38.3613,38.3305,38.3382,26686.0
2017-02-22 13:50:00,49.85,49.85,49.8,49.83,21803.0,38.3382,38.3382,38.2998,38.3229,21803.0
2017-02-22 13:55:00,49.83,49.85,49.81,49.84,11935.0,38.3229,38.3382,38.3075,38.3305,11935.0
2017-02-22 14:00:00,49.83,49.88,49.83,49.84,28300.0,38.3229,38.3613,38.3229,38.3305,28300.0
2017-02-22 14:05:00,49.84,49.85,49.7,49.7,39628.0,38.3305,38.3382,38.2229,38.2229,39628.0
2017-02-22 14:10:00,49.71,49.73,49.63,49.68,80544.0,38.2306,38.2459,38.169,38.2075,80544.0
2017-02-22 14:15:00,49.68,49.74,49.6,49.6,37691.0,38.2075,38.2536,38.146,38.146,37691.0
2017-02-22 14:20:00,49.61,49.68,49.6,49.62,43220.0,38.1537,38.2075,38.146,38.1613,43220.0
2017-02-22 14:25:00,49.62,49.81,49.62,49.81,45386.0,38.1613,38.3075,38.1613,38.3075,45386.0
2017-02-22 14:30:00,49.81,49.91,49.8,49.9,55055.0,38.3075,38.3844,38.2998,38.3767,55055.0
2017-02-22 14:35:00,49.9,49.91,49.83,49.83,47413.0,38.3767,38.3844,38.3229,38.3229,47413.0
2017-02-22 14:40:00,49.84,49.86,49.79,49.86,15979.0,38.3305,38.3459,38.2921,38.3459,15979.0
2017-02-22 14:45:00,49.87,49.87,49.82,49.84,13418.0,38.3536,38.3536,38.3152,38.3305,13418.0
2017-02-22 14:50:00,49.83,49.83,49.72,49.75,35740.0,38.3229,38.3229,38.2383,38.2613,35740.0
2017-02-22 14:55:00,49.74,49.74,49.6,49.61,33500.0,38.2536,38.2536,38.146,38.1537,33500.0
2017-02-22 15:00:00,49.62,49.65,49.61,49.65,20743.0,38.1613,38.1844,38.1537,38.1844,20743.0
2017-02-22 15:05:00,49.64,49.67,49.64,49.66,19013.0,38.1767,38.1998,38.1767,38.1921,19013.0
2017-02-22 15:10:00,49.67,49.73,49.65,49.73,20971.0,38.1998,38.2459,38.1844,38.2459,20971.0
2017-02-22 15:15:00,49.72,49.75,49.69,49.69,19130.0,38.2383,38.2613,38.2152,38.2152,19130.0
2017-02-22 15:20:00,49.69,49.72,49.65,49.69,32619.0,38.2152,38.2383,38.1844,38.2152,32619.0
2017-02-22 15:25:00,49.69,49.71,49.68,49.71,21921.0,38.2152,38.2306,38.2075,38.2306,21921.0
2017-02-22 15:30:00,49.7,49.77,49.7,49.73,38662.0,38.2229,38.2767,38.2229,38.2459,38662.0
2017-02-22 15:35:00,49.73,49.8,49.72,49.79,44526.0,38.2459,38.2998,38.2383,38.2921,44526.0
2017-02-22 15:40:00,49.79,49.82,49.78,49.79,60044.0,38.2921,38.3152,38.2844,38.2921,60044.0
2017-02-22 15:45:00,49.8,49.82,49.79,49.8,73760.0,38.2998,38.3152,38.2921,38.2998,73760.0
2017-02-22 15:50:00,49.8,49.84,49.79,49.8,80257.0,38.2998,38.3305,38.2921,38.2998,80257.0
2017-02-22 15:55:00,49.8,49.84,49.78,49.79,169367.0,38.2998,38.3305,38.2844,38.2921,169367.0
2017-02-23 09:30:00,50.39,50.58,50.24,50.34,122389.0,38.7535,38.8997,38.6382,38.7151,122389.0
2017-02-23 09:35:00,50.27,50.5,50.16,50.5,33588.0,38.6612,38.8381,38.5766,38.8381,33588.0
2017-02-23 09:40:00,50.54,50.65,50.49,50.5,50446.0,38.8689,38.9535,38.8304,38.8381,50446.0
2017-02-23 09:45:00,50.5,50.53,50.38,50.44,33354.0,38.8381,38.8612,38.7458,38.792,33354.0
2017-02-23 09:50:00,50.45,50.51,50.3,50.35,44310.0,38.7997,38.8458,38.6843,38.7228,44310.0
2017-02-23 09:55:00,50.37,50.53,50.37,50.47,32350.0,38.7382,38.8612,38.7382,38.8151,32350.0
2017-02-23 10:00:00,50.45,50.49,50.36,50.47,27562.0,38.7997,38.8304,38.7305,38.8151,27562.0
2017-02-23 10:05:00,50.47,50.49,50.32,50.36,39675.0,38.8151,38.8304,38.6997,38.7305,39675.0
2017-02-23 10:10:00,50.34,50.38,50.2,50.25,32612.0,38.7151,38.7458,38.6074,38.6459,32612.0
2017-02-23 10:15:00,50.25,50.37,50.25,50.37,16725.0,38.6459,38.7382,38.6459,38.7382,16725.0
2017-02-23 10:20:00,50.37,50.37,50.3,50.31,12049.0,38.7382,38.7382,38.6843,38.692,12049.0
2017-02-23 10:25:00,50.34,50.38,50.3,50.32,11044.0,38.7151,38.7458,38.6843,38.6997,11044.0
2017-02-23 10:30:00,50.32,50.47,50.31,50.43,37651.0,38.6997,38.8151,38.692,38.7843,37651.0
2017-02-23 10:35:00,50.44,50.46,50.33,50.37,44086.0,38.792,38.8074,38.7074,38.7382,44086.0
2017-02-23 10:40:00,50.37,50.45,50.36,50.43,17877.0,38.7382,38.7997,38.7305,38.7843,17877.0
2017-02-23 10:45:00,50.43,50.47,50.36,50.38,19789.0,38.7843,38.8151,38.7305,38.7458,19789.0
2017-02-23 10:50:00,50.38,50.38,50.26,50.26,13141.0,38.7458,38.7458,38.6536,38.6536,13141.0
2017-02-23 10:55:00,50.28,50.3,50.2,50.2,11438.0,38.6689,38.6843,38.6074,38.6074,11438.0
2017-02-23 11:00:00,50.23,50.44,50.23,50.35,104623.0,38.6305,38.792,38.6305,38.7228,104623.0
2017-02-23 11:05:00,50.35,50.36,50.21,50.24,38513.0,38.7228,38.7305,38.6151,38.6382,38513.0
2017-02-23 11:10:00,50.22,50.24,50.12,50.13,23426.0,38.6228,38.6382,38.5459,38.5536,23426.0
2017-02-23 11:15:00,50.11,50.27,50.09,50.27,14970.0,38.5382,38.6612,38.5228,38.6612,14970.0
2017-02-23 11:20:00,50.26,50.27,50.01,50.05,41087.0,38.6536,38.6612,38.4613,38.492,41087.0
2017-02-23 11:25:00,50.05,50.16,50.0,50.14,14879.0,38.492,38.5766,38.4536,38.5613,14879.0
2017-02-23 11:30:00,50.15,50.18,50.12,50.17,22305.0,38.569,38.592,38.5459,38.5843,22305.0
2017-02-23 11:35:00,50.17,50.18,50.13,50.16,12140.0,38.5843,38.592,38.5536,38.5766,12140.0
2017-02-23 11:40:00,50.16,50.16,50.1,50.1,5863.0,38.5766,38.5766,38.5305,38.5305,5863.0
2017-02-23 11:45:00,50.13,50.21,50.1,50.2,17609.0,38.5536,38.6151,38.5305,38.6074,17609.0
2017-02-23 11:50:00,50.21,50.22,50.16,50.19,19232.0,38.6151,38.6228,38.5766,38.5997,19232.0
2017-02-23 11:55:00,50.18,50.19,50.08,50.1,15329.0,38.592,38.5997,38.5151,38.5305,15329.0
2017-02-23 12:00:00,50.08,50.13,50.01,50.02,22466.0,38.5151,38.5536,38.4613,38.469,22466.0
2017-02-23 12:05:00,50.02,50.02,49.92,49.94,52440.0,38.469,38.469,38.3921,38.4075,52440.0
2017-02-23 12:10:00,49.94,50.09,49.92,50.09,22817.0,38.4075,38.5228,38.3921,38.5228,22817.0
2017-02-23 12:15:00,50.08,50.2,50.07,50.14,23070.0,38.5151,38.6074,38.5074,38.5613,23070.0
2017-02-23 12:20:00,50.14,50.18,50.1,50.13,20249.0,38.5613,38.592,38.5305,38.5536,20249.0
2017-02-23 12:25:00,50.13,50.14,50.1,50.12,18192.0,38.5536,38.5613,38.5305,38.5459,18192.0
2017-02-23 12:30:00,50.13,50.14,50.1,50.12,20625.0,38.5536,38.5613,38.5305,38.5459,20625.0
2017-02-23 12:35:00,50.12,50.26,50.11,50.19,24444.0,38.5459,38.6536,38.5382,38.5997,24444.0
2017-02-23 12:40:00,50.19,50.2,50.11,50.18,14838.0,38.5997,38.6074,38.5382,38.592,14838.0
2017-02-23 12:45:00,50.18,50.21,50.08,50.11,22858.0,38.592,38.6151,38.5151,38.5382,22858.0
2017-02-23 12:50:00,50.11,50.12,49.99,50.0,25742.0,38.5382,38.5459,38.4459,38.4536,25742.0
2017-02-23 12:55:00,50.0,50.01,49.96,49.96,15600.0,38.4536,38.4613,38.4228,38.4228,15600.0
2017-02-23 13:00:00,49.97,50.06,49.97,50.01,22747.0,38.4305,38.4997,38.4305,38.4613,22747.0
2017-02-23 13:05:00,50.01,50.05,49.99,50.05,18771.0,38.4613,38.492,38.4459,38.492,18771.0
2017-02-23 13:10:00,50.05,50.08,50.03,50.05,27315.0,38.492,38.5151,38.4767,38.492,27315.0
2017-02-23 13:15:00,50.05,50.05,49.96,50.0,27909.0,38.492,38.492,38.4228,38.4536,27909.0
2017-02-23 13:20:00,49.99,50.06,49.98,50.06,18248.0,38.4459,38.4997,38.4382,38.4997,18248.0
2017-02-23 13:25:00,50.06,50.07,50.01,50.05,14718.0,38.4997,38.5074,38.4613,38.492,14718.0
2017-02-23 13:30:00,50.04,50.06,50.0,50.05,14242.0,38.4844,38.4997,38.4536,38.492,14242.0
2017-02-23 13:35:00,50.04,50.05,50.0,50.0,20166.0,38.4844,38.492,38.4536,38.4536,20166.0
2017-02-23 13:40:00,50.02,50.13,50.02,50.11,20455.0,38.469,38.5536,38.469,38.5382,20455.0
2017-02-23 13:45:00,50.1,50.18,50.1,50.16,21782.0,38.5305,38.592,38.5305,38.5766,21782.0
2017-02-23 13:50:00,50.16,50.17,50.12,50.15,29861.0,38.5766,38.5843,38.5459,38.569,29861.0
2017-02-23 13:55:00,50.14,50.19,50.11,50.17,19421.0,38.5613,38.5997,38.5382,38.5843,19421.0
2017-02-23 14:00:00,50.17,50.19,50.13,50.14,17332.0,38.5843,38.5997,38.5536,38.5613,17332.0
2017-02-23 14:05:00,50.14,50.26,50.14,50.26,18582.0,38.5613,38.6536,38.5613,38.6536,18582.0
2017-02-23 14:10:00,50.26,50.28,50.23,50.24,16662.0,38.6536,38.6689,38.6305,38.6382,16662.0
2017-02-23 14:15:00,50.24,50.25,50.19,50.24,22330.0,38.6382,38.6459,38.5997,38.6382,22330.0
2017-02-23 14:20:00,50.24,50.29,50.23,50.29,22620.0,38.6382,38.6766,38.6305,38.6766,22620.0
2017-02-23 14:25:00,50.29,50.36,50.27,50.34,13010.0,38.6766,38.7305,38.6612,38.7151,13010.0
2017-02-23 14:30:00,50.35,50.35,50.28,50.28,8852.0,38.7228,38.7228,38.6689,38.6689,8852.0
2017-02-23 14:35:00,50.28,50.3,50.25,50.25,10429.0,38.6689,38.6843,38.6459,38.6459,10429.0
2017-02-23 14:40:00,50.24,50.27,50.21,50.23,26852.0,38.6382,38.6612,38.6151,38.6305,26852.0
2017-02-23 14:45:00,50.24,50.26,50.21,50.24,16527.0,38.6382,38.6536,38.6151,38.6382,16527.0
2017-02-23 14:50:00,50.24,50.25,50.21,50.24,7389.0,38.6382,38.6459,38.6151,38.6382,7389.0
2017-02-23 14:55:00,50.24,50.31,50.23,50.3,15833.0,38.6382,38.692,38.6305,38.6843,15833.0
2017-02-23 15:00:00,50.3,50.38,50.3,50.34,18538.0,38.6843,38.7458,38.6843,38.7151,18538.0
2017-02-23 15:05:00,50.34,50.35,50.27,50.27,20535.0,38.7151,38.7228,38.6612,38.6612,20535.0
2017-02-23 15:10:00,50.28,50.35,50.28,50.33,13930.0,38.6689,38.7228,38.6689,38.7074,13930.0
2017-02-23 15:15:00,50.31,50.34,50.29,50.31,11579.0,38.692,38.7151,38.6766,38.692,11579.0
2017-02-23 15:20:00,50.31,50.36,50.31,50.32,14023.0,38.692,38.7305,38.692,38.6997,14023.0
2017-02-23 15:25:00,50.31,50.35,50.28,50.29,18552.0,38.692,38.7228,38.6689,38.6766,18552.0
2017-02-23 15:30:00,50.29,50.31,50.24,50.26,35328.0,38.6766,38.692,38.6382,38.6536,35328.0
2017-02-23 15:35:00,50.25,50.26,50.17,50.22,33680.0,38.6459,38.6536,38.5843,38.6228,33680.0
2017-02-23 15:40:00,50.22,50.26,50.19,50.26,43668.0,38.6228,38.6536,38.5997,38.6536,43668.0
2017-02-23 15:45:00,50.26,50.29,50.24,50.28,60377.0,38.6536,38.6766,38.6382,38.6689,60377.0
2017-02-23 15:50:00,50.28,50.29,50.25,50.29,72896.0,38.6689,38.6766,38.6459,38.6766,72896.0
2017-02-23 15:55:00,50.29,50.36,50.28,50.35,150834.0,38.6766,38.7305,38.6689,38.7228,150834.0
2017-02-24 09:30:00,50.0,50.04,49.72,49.72,93506.0,38.4536,38.4844,38.2383,38.2383,93506.0
2017-02-24 09:35:00,49.74,49.97,49.72,49.92,46014.0,38.2536,38.4305,38.2383,38.3921,46014.0
2017-02-24 09:40:00,49.92,49.93,49.75,49.88,56547.0,38.3921,38.3998,38.2613,38.3613,56547.0
2017-02-24 09:45:00,49.9,49.95,49.76,49.83,29631.0,38.3767,38.4151,38.269,38.3229,29631.0
2017-02-24 09:50:00,49.83,49.86,49.65,49.68,117691.0,38.3229,38.3459,38.1844,38.2075,117691.0
2017-02-24 09:55:00,49.68,49.85,49.65,49.76,14812.0,38.2075,38.3382,38.1844,38.269,14812.0
2017-02-24 10:00:00,49.79,49.85,49.76,49.79,25398.0,38.2921,38.3382,38.269,38.2921,25398.0
2017-02-24 10:05:00,49.76,49.8,49.57,49.64,34957.0,38.269,38.2998,38.1229,38.1767,34957.0
2017-02-24 10:10:00,49.63,49.64,49.52,49.55,33024.0,38.169,38.1767,38.0844,38.1075,33024.0
2017-02-24 10:15:00,49.57,49.61,49.44,49.48,58868.0,38.1229,38.1537,38.0229,38.0537,58868.0
2017-02-24 10:20:00,49.47,49.55,49.43,49.52,38157.0,38.046,38.1075,38.0152,38.0844,38157.0
2017-02-24 10:25:00,49.51,49.66,49.51,49.63,16154.0,38.0767,38.1921,38.0767,38.169,16154.0
2017-02-24 10:30:00,49.64,49.71,49.61,49.71,25005.0,38.1767,38.2306,38.1537,38.2306,25005.0
2017-02-24 10:35:00,49.71,49.91,49.7,49.88,36819.0,38.2306,38.3844,38.2229,38.3613,36819.0
2017-02-24 10:40:00,49.86,49.91,49.85,49.89,19759.0,38.3459,38.3844,38.3382,38.369,19759.0
2017-02-24 10:45:00,49.88,49.9,49.79,49.79,46529.0,38.3613,38.3767,38.2921,38.2921,46529.0
2017-02-24 10:50:00,49.81,49.81,49.65,49.67,23794.0,38.3075,38.3075,38.1844,38.1998,23794.0
2017-02-24 10:55:00,49.67,49.72,49.65,49.7,23082.0,38.1998,38.2383,38.1844,38.2229,23082.0
2017-02-24 11:00:00,49.69,49.71,49.57,49.61,36026.0,38.2152,38.2306,38.1229,38.1537,36026.0
2017-02-24 11:05:00,49.62,49.67,49.55,49.56,45060.0,38.1613,38.1998,38.1075,38.1152,45060.0
2017-02-24 11:10:00,49.56,49.67,49.56,49.66,24591.0,38.1152,38.1998,38.1152,38.1921,24591.0
2017-02-24 11:15:00,49.66,49.67,49.58,49.61,17393.0,38.1921,38.1998,38.1306,38.1537,17393.0
2017-02-24 11:20:00,49.61,49.62,49.55,49.58,10005.0,38.1537,38.1613,38.1075,38.1306,10005.0
2017-02-24 11:25:00,49.57,49.58,49.5,49.52,12779.0,38.1229,38.1306,38.0691,38.0844,12779.0
2017-02-24 11:30:00,49.52,49.55,49.45,49.45,14429.0,38.0844,38.1075,38.0306,38.0306,14429.0
2017-02-24 11:35:00,49.46,49.5,49.43,49.49,14077.0,38.0383,38.0691,38.0152,38.0614,14077.0
2017-02-24 11:40:00,49.49,49.51,49.45,49.47,94824.0,38.0614,38.0767,38.0306,38.046,94824.0
2017-02-24 11:45:00,49.48,49.57,49.46,49.51,27885.0,38.0537,38.1229,38.0383,38.0767,27885.0
2017-02-24 11:50:00,49.51,49.57,49.5,49.54,15264.0,38.0767,38.1229,38.0691,38.0998,15264.0
2017-02-24 11:55:00,49.54,49.54,49.5,49.51,7457.0,38.0998,38.0998,38.0691,38.0767,7457.0
2017-02-24 12:00:00,49.51,49.57,49.5,49.55,12772.0,38.0767,38.1229,38.0691,38.1075,12772.0
2017-02-24 12:05:00,49.54,49.58,49.47,49.5,85919.0,38.0998,38.1306,38.046,38.0691,85919.0
2017-02-24 12:10:00,49.51,49.6,49.48,49.58,13161.0,38.0767,38.146,38.0537,38.1306,13161.0
2017-02-24 12:15:00,49.59,49.76,49.59,49.75,33185.0,38.1383,38.269,38.1383,38.2613,33185.0
2017-02-24 12:20:00,49.76,49.77,49.69,49.75,32451.0,38.269,38.2767,38.2152,38.2613,32451.0
2017-02-24 12:25:00,49.75,49.82,49.75,49.78,8511.0,38.2613,38.3152,38.2613,38.2844,8511.0
2017-02-24 12:30:00,49.78,49.78,49.74,49.78,20204.0,38.2844,38.2844,38.2536,38.2844,20204.0
2017-02-24 12:35:00,49.78,49.78,49.72,49.74,6906.0,38.2844,38.2844,38.2383,38.2536,6906.0
2017-02-24 12:40:00,49.74,49.76,49.7,49.71,17782.0,38.2536,38.269,38.2229,38.2306,17782.0
2017-02-24 12:45:00,49.71,49.77,49.67,49.76,26816.0,38.2306,38.2767,38.1998,38.269,26816.0
2017-02-24 12:50:00,49.76,49.8,49.73,49.75,21223.0,38.269,38.2998,38.2459,38.2613,21223.0
2017-02-24 12:55:00,49.75,49.81,49.75,49.78,12325.0,38.2613,38.3075,38.2613,38.2844,12325.0
2017-02-24 13:00:00,49.78,49.79,49.74,49.76,21544.0,38.2844,38.2921,38.2536,38.269,21544.0
2017-02-24 13:05:00,49.76,49.77,49.74,49.76,36405.0,38.269,38.2767,38.2536,38.269,36405.0
2017-02-24 13:10:00,49.76,49.79,49.75,49.77,29395.0,38.269,38.2921,38.2613,38.2767,29395.0
2017-02-24 13:15:00,49.77,49.78,49.75,49.76,8407.0,38.2767,38.2844,38.2613,38.269,8407.0
2017-02-24 13:20:00,49.77,49.77,49.74,49.77,29865.0,38.2767,38.2767,38.2536,38.2767,29865.0
2017-02-24 13:25:00,49.76,49.76,49.73,49.74,19303.0,38.269,38.269,38.2459,38.2536,19303.0
2017-02-24 13:30:00,49.74,49.76,49.73,49.74,18175.0,38.2536,38.269,38.2459,38.2536,18175.0
2017-02-24 13:35:00,49.74,49.79,49.74,49.77,14619.0,38.2536,38.2921,38.2536,38.2767,14619.0
2017-02-24 13:40:00,49.76,49.85,49.75,49.84,17203.0,38.269,38.3382,38.2613,38.3305,17203.0
2017-02-24 13:45:00,49.84,49.84,49.82,49.83,11489.0,38.3305,38.3305,38.3152,38.3229,11489.0
2017-02-24 13:50:00,49.83,49.86,49.82,49.84,12895.0,38.3229,38.3459,38.3152,38.3305,12895.0
2017-02-24 13:55:00,49.84,49.85,49.79,49.84,23070.0,38.3305,38.3382,38.2921,38.3305,23070.0
2017-02-24 14:00:00,49.84,49.85,49.82,49.84,9162.0,38.3305,38.3382,38.3152,38.3305,9162.0
2017-02-24 14:05:00,49.84,49.86,49.82,49.84,14941.0,38.3305,38.3459,38.3152,38.3305,14941.0
2017-02-24 14:10:00,49.84,49.86,49.84,49.86,18196.0,38.3305,38.3459,38.3305,38.3459,18196.0
2017-02-24 14:15:00,49.86,49.89,49.84,49.88,11420.0,38.3459,38.369,38.3305,38.3613,11420.0
2017-02-24 14:20:00,49.88,49.89,49.84,49.85,16373.0,38.3613,38.369,38.3305,38.3382,16373.0
2017-02-24 14:25:00,49.84,49.88,49.82,49.82,21135.0,38.3305,38.3613,38.3152,38.3152,21135.0
2017-02-24 14:30:00,49.84,49.85,49.76,49.77,16824.0,38.3305,38.3382,38.269,38.2767,16824.0
2017-02-24 14:35:00,49.77,49.78,49.75,49.76,12303.0,38.2767,38.2844,38.2613,38.269,12303.0
2017-02-24 14:40:00,49.76,49.78,49.71,49.71,13253.0,38.269,38.2844,38.2306,38.2306,13253.0
2017-02-24 14:45:00,49.72,49.73,49.69,49.7,15358.0,38.2383,38.2459,38.2152,38.2229,15358.0
2017-02-24 14:50:00,49.7,49.78,49.69,49.76,16914.0,38.2229,38.2844,38.2152,38.269,16914.0
2017-02-24 14:55:00,49.76,49.78,49.75,49.77,11219.0,38.269,38.2844,38.2613,38.2767,11219.0
2017-02-24 15:00:00,49.75,49.78,49.74,49.76,20868.0,38.2613,38.2844,38.2536,38.269,20868.0
2017-02-24 15:05:00,49.76,49.77,49.74,49.76,15600.0,38.269,38.2767,38.2536,38.269,15600.0
2017-02-24 15:10:00,49.75,49.76,49.7,49.72,21053.0,38.2613,38.269,38.2229,38.2383,21053.0
2017-02-24 15:15:00,49.72,49.73,49.68,49.69,27252.0,38.2383,38.2459,38.2075,38.2152,27252.0
2017-02-24 15:20:00,49.68,49.77,49.68,49.76,19410.0,38.2075,38.2767,38.2075,38.269,19410.0
2017-02-24 15:25:00,49.76,49.78,49.74,49.76,24730.0,38.269,38.2844,38.2536,38.269,24730.0
2017-02-24 15:30:00,49.76,49.84,49.75,49.82,47471.0,38.269,38.3305,38.2613,38.3152,47471.0
2017-02-24 15:35:00,49.82,49.82,49.76,49.77,36646.0,38.3152,38.3152,38.269,38.2767,36646.0
2017-02-24 15:40:00,49.77,49.77,49.74,49.76,43188.0,38.2767,38.2767,38.2536,38.269,43188.0
2017-02-24 15:45:00,49.77,49.84,49.76,49.84,49180.0,38.2767,38.3305,38.269,38.3305,49180.0
2017-02-24 15:50:00,49.84,49.94,49.83,49.93,87582.0,38.3305,38.4075,38.3229,38.3998,87582.0
2017-02-24 15:55:00,49.93,50.03,49.92,50.03,211397.0,38.3998,38.4767,38.3921,38.4767,211397.0
2017-02-27 09:30:00,50.02,50.25,49.99,50.24,83719.0,38.469,38.6459,38.4459,38.6382,83719.0
2017-02-27 09:35:00,50.25,50.29,50.08,50.17,42584.0,38.6459,38.6766,38.5151,38.5843,42584.0
2017-02-27 09:40:00,50.16,50.28,50.13,50.28,41871.0,38.5766,38.6689,38.5536,38.6689,41871.0
2017-02-27 09:45:00,50.28,50.36,50.24,50.3,20960.0,38.6689,38.7305,38.6382,38.6843,20960.0
2017-02-27 09:50:00,50.28,50.3,50.13,50.23,13482.0,38.6689,38.6843,38.5536,38.6305,13482.0
2017-02-27 09:55:00,50.23,50.28,50.16,50.27,56654.0,38.6305,38.6689,38.5766,38.6612,56654.0
2017-02-27 10:00:00,50.27,50.28,50.19,50.22,67532.0,38.6612,38.6689,38.5997,38.6228,67532.0
2017-02-27 10:05:00,50.23,50.25,50.16,50.18,26790.0,38.6305,38.6459,38.5766,38.592,26790.0
2017-02-27 10:10:00,50.22,50.24,50.15,50.24,23432.0,38.6228,38.6382,38.569,38.6382,23432.0
2017-02-27 10:15:00,50.24,50.28,50.2,50.23,17093.0,38.6382,38.6689,38.6074,38.6305,17093.0
2017-02-27 10:20:00,50.23,50.34,50.22,50.34,12690.0,38.6305,38.7151,38.6228,38.7151,12690.0
2017-02-27 10:25:00,50.34,50.57,50.33,50.55,63983.0,38.7151,38.892,38.7074,38.8766,63983.0
2017-02-27 10:30:00,50.56,50.66,50.55,50.59,50921.0,38.8843,38.9612,38.8766,38.9073,50921.0
2017-02-27 10:35:00,50.57,50.61,50.49,50.5,59510.0,38.892,38.9227,38.8304,38.8381,59510.0
2017-02-27 10:40:00,50.49,50.65,50.48,50.53,64673.0,38.8304,38.9535,38.8227,38.8612,64673.0
2017-02-27 10:45:00,50.53,50.71,50.53,50.7,50929.0,38.8612,38.9996,38.8612,38.9919,50929.0
2017-02-27 10:50:00,50.7,50.77,50.58,50.61,73982.0,38.9919,39.0458,38.8997,38.9227,73982.0
2017-02-27 10:55:00,50.61,50.62,50.49,50.55,64640.0,38.9227,38.9304,38.8304,38.8766,64640.0
2017-02-27 11:00:00,50.55,50.69,50.55,50.62,47847.0,38.8766,38.9843,38.8766,38.9304,47847.0
2017-02-27 11:05:00,50.61,50.62,50.51,50.53,55367.0,38.9227,38.9304,38.8458,38.8612,55367.0
2017-02-27 11:10:00,50.53,50.6,50.52,50.58,59717.0,38.8612,38.915,38.8535,38.8997,59717.0
2017-02-27 11:15:00,50.58,50.61,50.54,50.6,45177.0,38.8997,38.9227,38.8689,38.915,45177.0
2017-02-27 11:20:00,50.59,50.7,50.59,50.69,55764.0,38.9073,38.9919,38.9073,38.9843,55764.0
2017-02-27 11:25:00,50.69,50.74,50.67,50.69,60153.0,38.9843,39.0227,38.9689,38.9843,60153.0
2017-02-27 11:30:00,50.7,50.71,50.63,50.65,35158.0,38.9919,38.9996,38.9381,38.9535,35158.0
2017-02-27 11:35:00,50.65,50.68,50.62,50.68,36201.0,38.9535,38.9766,38.9304,38.9766,36201.0
2017-02-27 11:40:00,50.69,50.75,50.68,50.73,37835.0,38.9843,39.0304,38.9766,39.015,37835.0
2017-02-27 11:45:00,50.73,50.79,50.72,50.75,65874.0,39.015,39.0612,39.0073,39.0304,65874.0
2017-02-27 11:50:00,50.75,50.76,50.54,50.54,70668.0,39.0304,39.0381,38.8689,38.8689,70668.0
2017-02-27 11:55:00,50.55,50.6,50.54,50.6,27472.0,38.8766,38.915,38.8689,38.915,27472.0
2017-02-27 12:00:00,50.6,50.65,50.47,50.47,38802.0,38.915,38.9535,38.8151,38.8151,38802.0
2017-02-27 12:05:00,50.47,50.58,50.45,50.46,55568.0,38.8151,38.8997,38.7997,38.8074,55568.0
2017-02-27 12:10:00,50.46,50.54,50.46,50.5,19450.0,38.8074,38.8689,38.8074,38.8381,19450.0
2017-02-27 12:15:00,50.5,50.56,50.49,50.56,24023.0,38.8381,38.8843,38.8304,38.8843,24023.0
2017-02-27 12:20:00,50.54,50.63,50.54,50.59,25776.0,38.8689,38.9381,38.8689,38.9073,25776.0
2017-02-27 12:25:00,50.59,50.62,50.52,50.56,41039.0,38.9073,38.9304,38.8535,38.8843,41039.0
2017-02-27 12:30:00,50.56,50.59,50.51,50.57,23239.0,38.8843,38.9073,38.8458,38.892,23239.0
2017-02-27 12:35:00,50.56,50.58,50.53,50.54,20348.0,38.8843,38.8997,38.8612,38.8689,20348.0
2017-02-27 12:40:00,50.54,50.58,50.51,50.52,32185.0,38.8689,38.8997,38.8458,38.8535,32185.0
2017-02-27 12:45:00,50.52,50.58,50.48,50.58,25985.0,38.8535,38.8997,38.8227,38.8997,25985.0
2017-02-27 12:50:00,50.57,50.6,50.49,50.53,42455.0,38.892,38.915,38.8304,38.8612,42455.0
2017-02-27 12:55:00,50.52,50.55,50.49,50.55,22570.0,38.8535,38.8766,38.8304,38.8766,22570.0
2017-02-27 13:00:00,50.55,50.56,50.52,50.55,23194.0,38.8766,38.8843,38.8535,38.8766,23194.0
2017-02-27 13:05:00,50.54,50.55,50.49,50.54,34100.0,38.8689,38.8766,38.8304,38.8689,34100.0
2017-02-27 13:10:00,50.53,50.57,50.52,50.55,22040.0,38.8612,38.892,38.8535,38.8766,22040.0
2017-02-27 13:15:00,50.55,50.55,50.47,50.51,63826.0,38.8766,38.8766,38.8151,38.8458,63826.0
2017-02-27 13:20:00,50.5,50.54,50.48,50.48,42083.0,38.8381,38.8689,38.8227,38.8227,42083.0
2017-02-27 13:25:00,50.49,50.53,50.48,50.52,27430.0,38.8304,38.8612,38.8227,38.8535,27430.0
2017-02-27 13:30:00,50.52,50.55,50.5,50.55,31297.0,38.8535,38.8766,38.8381,38.8766,31297.0
2017-02-27 13:35:00,50.55,50.55,50.47,50.5,33834.0,38.8766,38.8766,38.8151,38.8381,33834.0
2017-02-27 13:40:00,50.5,50.52,50.47,50.5,32691.0,38.8381,38.8535,38.8151,38.8381,32691.0
2017-02-27 13:45:00,50.5,50.61,50.5,50.57,60737.0,38.8381,38.9227,38.8381,38.892,60737.0
2017-02-27 13:50:00,50.57,50.69,50.57,50.69,39301.0,38.892,38.9843,38.892,38.9843,39301.0
2017-02-27 13:55:00,50.69,50.75,50.67,50.68,52301.0,38.9843,39.0304,38.9689,38.9766,52301.0
2017-02-27 14:00:00,50.69,50.72,50.65,50.65,31808.0,38.9843,39.0073,38.9535,38.9535,31808.0
2017-02-27 14:05:00,50.65,50.75,50.64,50.72,45390.0,38.9535,39.0304,38.9458,39.0073,45390.0
2017-02-27 14:10:00,50.73,50.83,50.73,50.82,42176.0,39.015,39.0919,39.015,39.0842,42176.0
2017-02-27 14:15:00,50.81,50.88,50.81,50.84,34451.0,39.0765,39.1304,39.0765,39.0996,34451.0
2017-02-27 14:20:00,50.83,50.88,50.79,50.8,75529.0,39.0919,39.1304,39.0612,39.0689,75529.0
2017-02-27 14:25:00,50.8,50.87,50.77,50.86,57089.0,39.0689,39.1227,39.0458,39.115,57089.0
2017-02-27 14:30:00,50.86,50.88,50.84,50.87,39647.0,39.115,39.1304,39.0996,39.1227,39647.0
2017-02-27 14:35:00,50.87,50.87,50.81,50.83,46025.0,39.1227,39.1227,39.0765,39.0919,46025.0
2017-02-27 14:40:00,50.84,50.85,50.77,50.79,59783.0,39.0996,39.1073,39.0458,39.0612,59783.0
2017-02-27 14:45:00,50.79,50.86,50.79,50.83,63963.0,39.0612,39.115,39.0612,39.0919,63963.0
2017-02-27 14:50:00,50.84,50.84,50.77,50.79,57696.0,39.0996,39.0996,39.0458,39.0612,57696.0
2017-02-27 14:55:00,50.79,50.81,50.75,50.75,47581.0,39.0612,39.0765,39.0304,39.0304,47581.0
2017-02-27 15:00:00,50.75,50.78,50.73,50.78,33691.0,39.0304,39.0535,39.015,39.0535,33691.0
2017-02-27 15:05:00,50.78,50.82,50.75,50.77,80106.0,39.0535,39.0842,39.0304,39.0458,80106.0
2017-02-27 15:10:00,50.77,50.82,50.75,50.82,58385.0,39.0458,39.0842,39.0304,39.0842,58385.0
2017-02-27 15:15:00,50.81,50.82,50.74,50.75,61773.0,39.0765,39.0842,39.0227,39.0304,61773.0
2017-02-27 15:20:00,50.76,50.84,50.75,50.83,67058.0,39.0381,39.0996,39.0304,39.0919,67058.0
2017-02-27 15:25:00,50.83,50.87,50.79,50.85,85413.0,39.0919,39.1227,39.0612,39.1073,85413.0
2017-02-27 15:30:00,50.85,50.88,50.78,50.79,114105.0,39.1073,39.1304,39.0535,39.0612,114105.0
2017-02-27 15:35:00,50.8,50.84,50.74,50.82,99274.0,39.0689,39.0996,39.0227,39.0842,99274.0
2017-02-27 15:40:00,50.82,50.9,50.79,50.89,124178.0,39.0842,39.1458,39.0612,39.1381,124178.0
2017-02-27 15:45:00,50.89,50.94,50.82,50.89,143729.0,39.1381,39.1765,39.0842,39.1381,143729.0
2017-02-27 15:50:00,50.9,50.9,50.78,50.79,196368.0,39.1458,39.1458,39.0535,39.0612,196368.0
2017-02-27 15:55:00,50.78,50.82,50.74,50.76,296092.0,39.0535,39.0842,39.0227,39.0381,296092.0
2017-02-28 09:30:00,50.5,51.06,50.48,50.89,99810.0,38.8381,39.2688,38.8227,39.1381,99810.0
2017-02-28 09:35:00,50.9,51.16,50.84,51.13,74545.0,39.1458,39.3457,39.0996,39.3226,74545.0
2017-02-28 09:40:00,51.16,51.17,50.86,50.88,48753.0,39.3457,39.3534,39.115,39.1304,48753.0
2017-02-28 09:45:00,50.88,50.98,50.42,50.43,120978.0,39.1304,39.2073,38.7766,38.7843,120978.0
2017-02-28 09:50:00,50.44,50.44,50.11,50.22,68012.0,38.792,38.792,38.5382,38.6228,68012.0
2017-02-28 09:55:00,50.24,50.29,50.04,50.05,73541.0,38.6382,38.6766,38.4844,38.492,73541.0
2017-02-28 10:00:00,50.05,50.38,50.04,50.25,56197.0,38.492,38.7458,38.4844,38.6459,56197.0
2017-02-28 10:05:00,50.24,50.36,50.24,50.28,31434.0,38.6382,38.7305,38.6382,38.6689,31434.0
2017-02-28 10:10:00,50.25,50.46,50.24,50.36,31123.0,38.6459,38.8074,38.6382,38.7305,31123.0
2017-02-28 10:15:00,50.36,50.47,50.34,50.45,55484.0,38.7305,38.8151,38.7151,38.7997,55484.0
2017-02-28 10:20:00,50.47,50.58,50.46,50.58,41068.0,38.8151,38.8997,38.8074,38.8997,41068.0
2017-02-28 10:25:00,50.57,50.65,50.54,50.54,56647.0,38.892,38.9535,38.8689,38.8689,56647.0
2017-02-28 10:30:00,50.54,50.56,50.45,50.48,19715.0,38.8689,38.8843,38.7997,38.8227,19715.0
2017-02-28 10:35:00,50.48,50.78,50.47,50.77,23446.0,38.8227,39.0535,38.8151,39.0458,23446.0
2017-02-28 10:40:00,50.75,50.79,50.58,50.58,34728.0,39.0304,39.0612,38.8997,38.8997,34728.0
2017-02-28 10:45:00,50.58,50.59,50.37,50.4,61317.0,38.8997,38.9073,38.7382,38.7612,61317.0
2017-02-28 10:50:00,50.41,50.47,50.34,50.47,44745.0,38.7689,38.8151,38.7151,38.8151,44745.0
2017-02-28 10:55:00,50.48,50.51,50.42,50.45,46247.0,38.8227,38.8458,38.7766,38.7997,46247.0
2017-02-28 11:00:00,50.46,50.47,50.38,50.47,17819.0,38.8074,38.8151,38.7458,38.8151,17819.0
2017-02-28 11:05:00,50.47,50.52,50.4,50.42,23198.0,38.8151,38.8535,38.7612,38.7766,23198.0
2017-02-28 11:10:00,50.42,50.44,50.33,50.38,39349.0,38.7766,38.792,38.7074,38.7458,39349.0
2017-02-28 11:15:00,50.37,50.55,50.37,50.53,77851.0,38.7382,38.8766,38.7382,38.8612,77851.0
2017-02-28 11:20:00,50.53,50.53,50.4,50.48,100219.0,38.8612,38.8612,38.7612,38.8227,100219.0
2017-02-28 11:25:00,50.48,50.59,50.41,50.49,48335.0,38.8227,38.9073,38.7689,38.8304,48335.0
2017-02-28 11:30:00,50.46,50.47,50.22,50.26,50348.0,38.8074,38.8151,38.6228,38.6536,50348.0
2017-02-28 11:35:00,50.26,50.26,50.15,50.21,50034.0,38.6536,38.6536,38.569,38.6151,50034.0
2017-02-28 11:40:00,50.21,50.25,50.12,50.12,23285.0,38.6151,38.6459,38.5459,38.5459,23285.0
2017-02-28 11:45:00,50.12,50.19,50.11,50.18,26910.0,38.5459,38.5997,38.5382,38.592,26910.0
2017-02-28 11:50:00,50.19,50.22,50.16,50.17,28204.0,38.5997,38.6228,38.5766,38.5843,28204.0
2017-02-28 11:55:00,50.17,50.18,50.11,50.14,28352.0,38.5843,38.592,38.5382,38.5613,28352.0
2017-02-28 12:00:00,50.12,50.19,50.1,50.12,113951.0,38.5459,38.5997,38.5305,38.5459,113951.0
2017-02-28 12:05:00,50.14,50.16,50.08,50.11,72909.0,38.5613,38.5766,38.5151,38.5382,72909.0
2017-02-28 12:10:00,50.12,50.22,50.11,50.18,85424.0,38.5459,38.6228,38.5382,38.592,85424.0
2017-02-28 12:15:00,50.19,50.28,50.15,50.28,18105.0,38.5997,38.6689,38.569,38.6689,18105.0
2017-02-28 12:20:00,50.28,50.34,50.17,50.18,27630.0,38.6689,38.7151,38.5843,38.592,27630.0
2017-02-28 12:25:00,50.18,50.18,50.09,50.11,19585.0,38.592,38.592,38.5228,38.5382,19585.0
2017-02-28 12:30:00,50.11,50.13,50.07,50.09,23469.0,38.5382,38.5536,38.5074,38.5228,23469.0
2017-02-28 12:35:00,50.1,50.1,49.97,49.97,54503.0,38.5305,38.5305,38.4305,38.4305,54503.0
2017-02-28 12:40:00,49.97,50.0,49.9,49.95,29822.0,38.4305,38.4536,38.3767,38.4151,29822.0
2017-02-28 12:45:00,49.95,50.0,49.91,50.0,14402.0,38.4151,38.4536,38.3844,38.4536,14402.0
2017-02-28 12:50:00,49.99,49.99,49.87,49.9,47153.0,38.4459,38.4459,38.3536,38.3767,47153.0
2017-02-28 12:55:00,49.9,49.93,49.87,49.9,44188.0,38.3767,38.3998,38.3536,38.3767,44188.0
2017-02-28 13:00:00,49.9,50.0,49.89,50.0,47180.0,38.3767,38.4536,38.369,38.4536,47180.0
2017-02-28 13:05:00,50.0,50.07,50.0,50.04,40554.0,38.4536,38.5074,38.4536,38.4844,40554.0
2017-02-28 13:10:00,50.04,50.16,50.02,50.16,43130.0,38.4844,38.5766,38.469,38.5766,43130.0
2017-02-28 13:15:00,50.16,50.16,49.93,50.0,56053.0,38.5766,38.5766,38.3998,38.4536,56053.0
2017-02-28 13:20:00,50.02,50.13,49.99,50.13,45774.0,38.469,38.5536,38.4459,38.5536,45774.0
2017-02-28 13:25:00,50.13,50.21,50.09,50.11,46770.0,38.5536,38.6151,38.5228,38.5382,46770.0
2017-02-28 13:30:00,50.1,50.11,50.03,50.1,17830.0,38.5305,38.5382,38.4767,38.5305,17830.0
2017-02-28 13:35:00,50.1,50.14,50.07,50.07,14911.0,38.5305,38.5613,38.5074,38.5074,14911.0
2017-02-28 13:40:00,50.08,50.09,49.93,49.99,44807.0,38.5151,38.5228,38.3998,38.4459,44807.0
2017-02-28 13:45:00,49.99,50.05,49.9,50.01,34577.0,38.4459,38.492,38.3767,38.4613,34577.0
2017-02-28 13:50:00,50.01,50.04,49.95,49.98,25462.0,38.4613,38.4844,38.4151,38.4382,25462.0
2017-02-28 13:55:00,49.97,49.98,49.92,49.97,27082.0,38.4305,38.4382,38.3921,38.4305,27082.0
2017-02-28 14:00:00,49.98,50.06,49.95,50.02,30727.0,38.4382,38.4997,38.4151,38.469,30727.0
2017-02-28 14:05:00,50.02,50.06,49.93,49.93,30316.0,38.469,38.4997,38.3998,38.3998,30316.0
2017-02-28 14:10:00,49.93,49.94,49.86,49.86,39080.0,38.3998,38.4075,38.3459,38.3459,39080.0
2017-02-28 14:15:00,49.87,49.89,49.73,49.73,58517.0,38.3536,38.369,38.2459,38.2459,58517.0
2017-02-28 14:20:00,49.75,49.82,49.75,49.77,26491.0,38.2613,38.3152,38.2613,38.2767,26491.0
2017-02-28 14:25:00,49.78,49.85,49.77,49.81,56658.0,38.2844,38.3382,38.2767,38.3075,56658.0
2017-02-28 14:30:00,49.81,49.82,49.77,49.79,53675.0,38.3075,38.3152,38.2767,38.2921,53675.0
2017-02-28 14:35:00,49.78,49.79,49.71,49.74,32647.0,38.2844,38.2921,38.2306,38.2536,32647.0
2017-02-28 14:40:00,49.76,49.76,49.69,49.73,23297.0,38.269,38.269,38.2152,38.2459,23297.0
2017-02-28 14:45:00,49.74,49.74,49.63,49.66,68363.0,38.2536,38.2536,38.169,38.1921,68363.0
2017-02-28 14:50:00,49.67,49.68,49.58,49.65,43960.0,38.1998,38.2075,38.1306,38.1844,43960.0
2017-02-28 14:55:00,49.65,49.73,49.65,49.73,28157.0,38.1844,38.2459,38.1844,38.2459,28157.0
2017-02-28 15:00:00,49.72,49.72,49.62,49.69,37372.0,38.2383,38.2383,38.1613,38.2152,37372.0
2017-02-28 15:05:00,49.69,49.73,49.62,49.67,55156.0,38.2152,38.2459,38.1613,38.1998,55156.0
2017-02-28 15:10:00,49.67,49.71,49.66,49.69,31964.0,38.1998,38.2306,38.1921,38.2152,31964.0
2017-02-28 15:15:00,49.69,49.69,49.62,49.67,39464.0,38.2152,38.2152,38.1613,38.1998,39464.0
2017-02-28 15:20:00,49.68,49.68,49.59,49.62,85604.0,38.2075,38.2075,38.1383,38.1613,85604.0
2017-02-28 15:25:00,49.63,49.63,49.54,49.54,71810.0,38.169,38.169,38.0998,38.0998,71810.0
2017-02-28 15:30:00,49.55,49.56,49.51,49.55,76582.0,38.1075,38.1152,38.0767,38.1075,76582.0
2017-02-28 15:35:00,49.56,49.63,49.54,49.58,177861.0,38.1152,38.169,38.0998,38.1306,177861.0
2017-02-28 15:40:00,49.57,49.57,49.51,49.51,107292.0,38.1229,38.1229,38.0767,38.0767,107292.0
2017-02-28 15:45:00,49.51,49.56,49.48,49.52,145354.0,38.0767,38.1152,38.0537,38.0844,145354.0
2017-02-28 15:50:00,49.52,49.62,49.51,49.59,189824.0,38.0844,38.1613,38.0767,38.1383,189824.0
2017-02-28 15:55:00,49.59,49.63,49.58,49.59,330266.0,38.1383,38.169,38.1306,38.1383,330266.0
2017-03-01 09:30:00,50.0,50.49,49.97,50.36,150173.0,38.4536,38.8304,38.4305,38.7305,150173.0
2017-03-01 09:35:00,50.44,50.5,50.28,50.5,29904.0,38.792,38.8381,38.6689,38.8381,29904.0
2017-03-01 09:40:00,50.46,50.75,50.44,50.65,79511.0,38.8074,39.0304,38.792,38.9535,79511.0
2017-03-01 09:45:00,50.67,50.85,50.62,50.68,93046.0,38.9689,39.1073,38.9304,38.9766,93046.0
2017-03-01 09:50:00,50.66,50.95,50.66,50.95,44340.0,38.9612,39.1842,38.9612,39.1842,44340.0
2017-03-01 09:55:00,50.95,51.15,50.95,51.09,99685.0,39.1842,39.338,39.1842,39.2919,99685.0
2017-03-01 10:00:00,51.09,51.11,50.9,50.97,66021.0,39.2919,39.3073,39.1458,39.1996,66021.0
2017-03-01 10:05:00,50.96,51.14,50.92,51.1,39544.0,39.1919,39.3303,39.1611,39.2996,39544.0
2017-03-01 10:10:00,51.09,51.15,51.07,51.14,46821.0,39.2919,39.338,39.2765,39.3303,46821.0
2017-03-01 10:15:00,51.13,51.19,51.1,51.15,109171.0,39.3226,39.3688,39.2996,39.338,109171.0
2017-03-01 10:20:00,51.15,51.34,51.13,51.27,71174.0,39.338,39.4842,39.3226,39.4303,71174.0
2017-03-01 10:25:00,51.29,51.37,51.21,51.33,43227.0,39.4457,39.5072,39.3842,39.4765,43227.0
2017-03-01 10:30:00,51.34,51.45,51.28,51.4,42462.0,39.4842,39.5687,39.438,39.5303,42462.0
2017-03-01 10:35:00,51.4,51.41,51.13,51.15,36128.0,39.5303,39.538,39.3226,39.338,36128.0
2017-03-01 10:40:00,51.16,51.2,51.13,51.17,28583.0,39.3457,39.3765,39.3226,39.3534,28583.0
2017-03-01 10:45:00,51.17,51.3,51.15,51.29,29971.0,39.3534,39.4534,39.338,39.4457,29971.0
2017-03-01 10:50:00,51.28,51.35,51.23,51.31,62003.0,39.438,39.4918,39.3996,39.4611,62003.0
2017-03-01 10:55:00,51.3,51.41,51.29,51.4,110151.0,39.4534,39.538,39.4457,39.5303,110151.0
2017-03-01 11:00:00,51.41,51.48,51.28,51.28,125417.0,39.538,39.5918,39.438,39.438,125417.0
2017-03-01 11:05:00,51.28,51.32,51.23,51.26,48323.0,39.438,39.4688,39.3996,39.4226,48323.0
2017-03-01 11:10:00,51.26,51.36,51.21,51.33,63642.0,39.4226,39.4995,39.3842,39.4765,63642.0
2017-03-01 11:15:00,51.34,51.45,51.34,51.45,32150.0,39.4842,39.5687,39.4842,39.5687,32150.0
2017-03-01 11:20:00,51.44,51.45,51.32,51.34,25639.0,39.5611,39.5687,39.4688,39.4842,25639.0
2017-03-01 11:25:00,51.33,51.45,51.3,51.45,29464.0,39.4765,39.5687,39.4534,39.5687,29464.0
2017-03-01 11:30:00,51.45,51.45,51.37,51.39,19521.0,39.5687,39.5687,39.5072,39.5226,19521.0
2017-03-01 11:35:00,51.4,51.4,51.31,51.33,15134.0,39.5303,39.5303,39.4611,39.4765,15134.0
2017-03-01 11:40:00,51.33,51.34,51.21,51.21,38766.0,39.4765,39.4842,39.3842,39.3842,38766.0
2017-03-01 11:45:00,51.22,51.22,51.13,51.16,43976.0,39.3919,39.3919,39.3226,39.3457,43976.0
2017-03-01 11:50:00,51.16,51.29,51.16,51.26,41172.0,39.3457,39.4457,39.3457,39.4226,41172.0
2017-03-01 11:55:00,51.24,51.3,51.18,51.26,80382.0,39.4072,39.4534,39.3611,39.4226,80382.0
2017-03-01 12:00:00,51.25,51.4,51.25,51.28,111162.0,39.4149,39.5303,39.4149,39.438,111162.0
2017-03-01 12:05:00,51.29,51.31,51.12,51.13,58189.0,39.4457,39.4611,39.315,39.3226,58189.0
2017-03-01 12:10:00,51.14,51.26,51.12,51.24,39101.0,39.3303,39.4226,39.315,39.4072,39101.0
2017-03-01 12:15:00,51.27,51.28,51.15,51.2,22480.0,39.4303,39.438,39.338,39.3765,22480.0
2017-03-01 12:20:00,51.21,51.29,51.19,51.26,21635.0,39.3842,39.4457,39.3688,39.4226,21635.0
2017-03-01 12:25:00,51.26,51.36,51.25,51.31,22094.0,39.4226,39.4995,39.4149,39.4611,22094.0
2017-03-01 12:30:00,51.3,51.33,51.25,51.29,19653.0,39.4534,39.4765,39.4149,39.4457,19653.0
2017-03-01 12:35:00,51.3,51.32,51.25,51.32,37400.0,39.4534,39.4688,39.4149,39.4688,37400.0
2017-03-01 12:40:00,51.3,51.36,51.25,51.27,28510.0,39.4534,39.4995,39.4149,39.4303,28510.0
2017-03-01 12:45:00,51.29,51.29,51.2,51.21,16352.0,39.4457,39.4457,39.3765,39.3842,16352.0
2017-03-01 12:50:00,51.22,51.26,51.18,51.22,38716.0,39.3919,39.4226,39.3611,39.3919,38716.0
2017-03-01 12:55:00,51.23,51.33,51.23,51.33,18134.0,39.3996,39.4765,39.3996,39.4765,18134.0
2017-03-01 13:00:00,51.33,51.37,51.3,51.33,23004.0,39.4765,39.5072,39.4534,39.4765,23004.0
2017-03-01 13:05:00,51.33,51.34,51.27,51.27,22403.0,39.4765,39.4842,39.4303,39.4303,22403.0
2017-03-01 13:10:00,51.27,51.27,51.23,51.23,24894.0,39.4303,39.4303,39.3996,39.3996,24894.0
2017-03-01 13:15:00,51.24,51.27,51.18,51.2,25720.0,39.4072,39.4303,39.3611,39.3765,25720.0
2017-03-01 13:20:00,51.21,51.27,51.2,51.25,23444.0,39.3842,39.4303,39.3765,39.4149,23444.0
2017-03-01 13:25:00,51.25,51.26,51.22,51.25,19638.0,39.4149,39.4226,39.3919,39.4149,19638.0
2017-03-01 13:30:00,51.25,51.28,51.21,51.23,36927.0,39.4149,39.438,39.3842,39.3996,36927.0
2017-03-01 13:35:00,51.22,51.28,51.2,51.26,21973.0,39.3919,39.438,39.3765,39.4226,21973.0
2017-03-01 13:40:00,51.26,51.28,51.15,51.15,30791.0,39.4226,39.438,39.338,39.338,30791.0
2017-03-01 13:45:00,51.15,51.28,51.15,51.28,36207.0,39.338,39.438,39.338,39.438,36207.0
2017-03-01 13:50:00,51.29,51.35,51.29,51.32,114849.0,39.4457,39.4918,39.4457,39.4688,114849.0
2017-03-01 13:55:00,51.32,51.43,51.31,51.42,56840.0,39.4688,39.5534,39.4611,39.5457,56840.0
2017-03-01 14:00:00,51.42,51.5,51.2,51.3,200127.0,39.5457,39.6072,39.3765,39.4534,200127.0
2017-03-01 14:05:00,51.3,51.33,51.21,51.23,29103.0,39.4534,39.4765,39.3842,39.3996,29103.0
2017-03-01 14:10:00,51.24,51.26,51.21,51.24,69698.0,39.4072,39.4226,39.3842,39.4072,69698.0
2017-03-01 14:15:00,51.24,51.25,51.14,51.15,40953.0,39.4072,39.4149,39.3303,39.338,40953.0
2017-03-01 14:20:00,51.15,51.22,51.1,51.13,83716.0,39.338,39.3919,39.2996,39.3226,83716.0
2017-03-01 14:25:00,51.12,51.23,51.12,51.15,38031.0,39.315,39.3996,39.315,39.338,38031.0
2017-03-01 14:30:00,51.16,51.16,51.09,51.09,49126.0,39.3457,39.3457,39.2919,39.2919,49126.0
2017-03-01 14:35:00,51.09,51.11,51.06,51.1,37770.0,39.2919,39.3073,39.2688,39.2996,37770.0
2017-03-01 14:40:00,51.1,51.1,51.02,51.06,27800.0,39.2996,39.2996,39.238,39.2688,27800.0
2017-03-01 14:45:00,51.05,51.08,51.0,51.05,37941.0,39.2611,39.2842,39.2227,39.2611,37941.0
2017-03-01 14:50:00,51.06,51.07,50.96,50.96,31860.0,39.2688,39.2765,39.1919,39.1919,31860.0
2017-03-01 14:55:00,50.97,51.0,50.95,50.99,85989.0,39.1996,39.2227,39.1842,39.215,85989.0
2017-03-01 15:00:00,50.99,51.01,50.95,50.99,41895.0,39.215,39.2304,39.1842,39.215,41895.0
2017-03-01 15:05:00,50.99,51.03,50.97,51.03,108715.0,39.215,39.2457,39.1996,39.2457,108715.0
2017-03-01 15:10:00,51.03,51.11,51.01,51.09,86212.0,39.2457,39.3073,39.2304,39.2919,86212.0
2017-03-01 15:15:00,51.1,51.11,51.04,51.06,59552.0,39.2996,39.3073,39.2534,39.2688,59552.0
2017-03-01 15:20:00,51.07,51.09,50.94,51.05,97101.0,39.2765,39.2919,39.1765,39.2611,97101.0
2017-03-01 15:25:00,51.05,51.15,51.05,51.12,33202.0,39.2611,39.338,39.2611,39.315,33202.0
2017-03-01 15:30:00,51.13,51.13,51.06,51.07,41466.0,39.3226,39.3226,39.2688,39.2765,41466.0
2017-03-01 15:35:00,51.08,51.09,51.01,51.02,52023.0,39.2842,39.2919,39.2304,39.238,52023.0
2017-03-01 15:40:00,51.01,51.04,50.97,51.04,82888.0,39.2304,39.2534,39.1996,39.2534,82888.0
2017-03-01 15:45:00,51.04,51.1,51.01,51.04,90254.0,39.2534,39.2996,39.2304,39.2534,90254.0
2017-03-01 15:50:00,51.04,51.07,51.0,51.03,97377.0,39.2534,39.2765,39.2227,39.2457,97377.0
2017-03-01 15:55:00,51.03,51.04,50.94,50.98,200131.0,39.2457,39.2534,39.1765,39.2073,200131.0
2017-03-02 09:30:00,50.9,50.9,50.49,50.53,118837.0,39.1458,39.1458,38.8304,38.8612,118837.0
2017-03-02 09:35:00,50.54,50.87,50.54,50.83,33598.0,38.8689,39.1227,38.8689,39.0919,33598.0
2017-03-02 09:40:00,50.86,50.88,50.72,50.82,15898.0,39.115,39.1304,39.0073,39.0842,15898.0
2017-03-02 09:45:00,50.84,50.86,50.66,50.67,37126.0,39.0996,39.115,38.9612,38.9689,37126.0
2017-03-02 09:50:00,50.69,50.77,50.64,50.73,36176.0,38.9843,39.0458,38.9458,39.015,36176.0
2017-03-02 09:55:00,50.73,50.86,50.68,50.8,39349.0,39.015,39.115,38.9766,39.0689,39349.0
2017-03-02 10:00:00,50.77,50.77,50.58,50.59,37924.0,39.0458,39.0458,38.8997,38.9073,37924.0
2017-03-02 10:05:00,50.58,50.6,50.42,50.47,55697.0,38.8997,38.915,38.7766,38.8151,55697.0
2017-03-02 10:10:00,50.47,50.51,50.42,50.48,38687.0,38.8151,38.8458,38.7766,38.8227,38687.0
2017-03-02 10:15:00,50.49,50.51,50.4,50.5,57184.0,38.8304,38.8458,38.7612,38.8381,57184.0
2017-03-02 10:20:00,50.49,50.52,50.44,50.45,49206.0,38.8304,38.8535,38.792,38.7997,49206.0
2017-03-02 10:25:00,50.44,50.52,50.44,50.51,52001.0,38.792,38.8535,38.792,38.8458,52001.0
2017-03-02 10:30:00,50.51,50.65,50.5,50.65,78924.0,38.8458,38.9535,38.8381,38.9535,78924.0
2017-03-02 10:35:00,50.64,50.69,50.57,50.69,64776.0,38.9458,38.9843,38.892,38.9843,64776.0
2017-03-02 10:40:00,50.7,50.71,50.62,50.62,47829.0,38.9919,38.9996,38.9304,38.9304,47829.0
2017-03-02 10:45:00,50.63,50.74,50.63,50.69,70647.0,38.9381,39.0227,38.9381,38.9843,70647.0
2017-03-02 10:50:00,50.69,50.84,50.64,50.65,52828.0,38.9843,39.0996,38.9458,38.9535,52828.0
2017-03-02 10:55:00,50.64,50.74,50.64,50.67,62419.0,38.9458,39.0227,38.9458,38.9689,62419.0
2017-03-02 11:00:00,50.68,50.73,50.6,50.62,67115.0,38.9766,39.015,38.915,38.9304,67115.0
2017-03-02 11:05:00,50.61,50.69,50.58,50.6,59880.0,38.9227,38.9843,38.8997,38.915,59880.0
2017-03-02 11:10:00,50.62,50.67,50.56,50.62,92553.0,38.9304,38.9689,38.8843,38.9304,92553.0
2017-03-02 11:15:00,50.62,50.88,50.6,50.74,159464.0,38.9304,39.1304,38.915,39.0227,159464.0
2017-03-02 11:20:00,50.74,50.87,50.71,50.86,31541.0,39.0227,39.1227,38.9996,39.115,31541.0
2017-03-02 11:25:00,50.85,50.94,50.82,50.94,56587.0,39.1073,39.1765,39.0842,39.1765,56587.0
2017-03-02 11:30:00,50.94,50.96,50.84,50.9,64668.0,39.1765,39.1919,39.0996,39.1458,64668.0
2017-03-02 11:35:00,50.91,50.96,50.85,50.87,41736.0,39.1534,39.1919,39.1073,39.1227,41736.0
2017-03-02 11:40:00,50.87,50.98,50.87,50.97,31656.0,39.1227,39.2073,39.1227,39.1996,31656.0
2017-03-02 11:45:00,50.97,51.02,50.93,50.99,41356.0,39.1996,39.238,39.1688,39.215,41356.0
2017-03-02 11:50:00,51.01,51.06,50.95,50.95,32465.0,39.2304,39.2688,39.1842,39.1842,32465.0
2017-03-02 11:55:00,50.95,50.97,50.89,50.97,25687.0,39.1842,39.1996,39.1381,39.1996,25687.0
2017-03-02 12:00:00,50.96,50.96,50.86,50.87,23146.0,39.1919,39.1919,39.115,39.1227,23146.0
2017-03-02 12:05:00,50.87,50.97,50.84,50.94,46119.0,39.1227,39.1996,39.0996,39.1765,46119.0
2017-03-02 12:10:00,50.94,50.97,50.94,50.95,14538.0,39.1765,39.1996,39.1765,39.1842,14538.0
2017-03-02 12:15:00,50.95,50.96,50.89,50.89,18018.0,39.1842,39.1919,39.1381,39.1381,18018.0
2017-03-02 12:20:00,50.89,50.96,50.88,50.94,34020.0,39.1381,39.1919,39.1304,39.1765,34020.0
2017-03-02 12:25:00,50.95,51.02,50.93,51.01,36520.0,39.1842,39.238,39.1688,39.2304,36520.0
2017-03-02 12:30:00,51.01,51.06,50.97,50.97,51941.0,39.2304,39.2688,39.1996,39.1996,51941.0
2017-03-02 12:35:00,50.98,51.01,50.95,51.0,22271.0,39.2073,39.2304,39.1842,39.2227,22271.0
2017-03-02 12:40:00,51.0,51.0,50.9,50.96,16706.0,39.2227,39.2227,39.1458,39.1919,16706.0
2017-03-02 12:45:00,50.96,50.99,50.94,50.97,18036.0,39.1919,39.215,39.1765,39.1996,18036.0
2017-03-02 12:50:00,50.97,51.07,50.97,51.07,18630.0,39.1996,39.2765,39.1996,39.2765,18630.0
2017-03-02 12:55:00,51.06,51.06,51.03,51.04,18096.0,39.2688,39.2688,39.2457,39.2534,18096.0
2017-03-02 13:00:00,51.04,51.07,51.01,51.02,49320.0,39.2534,39.2765,39.2304,39.238,49320.0
2017-03-02 13:05:00,51.02,51.06,51.0,51.02,23776.0,39.238,39.2688,39.2227,39.238,23776.0
2017-03-02 13:10:00,51.01,51.01,50.95,50.96,26043.0,39.2304,39.2304,39.1842,39.1919,26043.0
2017-03-02 13:15:00,50.97,50.97,50.91,50.93,21455.0,39.1996,39.1996,39.1534,39.1688,21455.0
2017-03-02 13:20:00,50.94,50.99,50.92,50.97,18491.0,39.1765,39.215,39.1611,39.1996,18491.0
2017-03-02 13:25:00,50.98,51.01,50.96,51.0,25482.0,39.2073,39.2304,39.1919,39.2227,25482.0
2017-03-02 13:30:00,50.99,51.0,50.97,50.99,20896.0,39.215,39.2227,39.1996,39.215,20896.0
2017-03-02 13:35:00,50.99,50.99,50.96,50.98,18006.0,39.215,39.215,39.1919,39.2073,18006.0
2017-03-02 13:40:00,50.98,50.98,50.92,50.93,25617.0,39.2073,39.2073,39.1611,39.1688,25617.0
2017-03-02 13:45:00,50.92,50.99,50.92,50.98,21180.0,39.1611,39.215,39.1611,39.2073,21180.0
2017-03-02 13:50:00,50.97,50.98,50.91,50.94,41328.0,39.1996,39.2073,39.1534,39.1765,41328.0
2017-03-02 13:55:00,50.94,50.95,50.9,50.92,47520.0,39.1765,39.1842,39.1458,39.1611,47520.0
2017-03-02 14:00:00,50.93,51.07,50.92,51.0,90360.0,39.1688,39.2765,39.1611,39.2227,90360.0
2017-03-02 14:05:00,50.99,51.03,50.97,51.01,32252.0,39.215,39.2457,39.1996,39.2304,32252.0
2017-03-02 14:10:00,51.01,51.08,50.98,51.08,28295.0,39.2304,39.2842,39.2073,39.2842,28295.0
2017-03-02 14:15:00,51.08,51.08,51.01,51.02,28269.0,39.2842,39.2842,39.2304,39.238,28269.0
2017-03-02 14:20:00,51.03,51.09,51.03,51.06,51611.0,39.2457,39.2919,39.2457,39.2688,51611.0
2017-03-02 14:25:00,51.06,51.16,51.05,51.11,70212.0,39.2688,39.3457,39.2611,39.3073,70212.0
2017-03-02 14:30:00,51.12,51.21,51.09,51.18,52029.0,39.315,39.3842,39.2919,39.3611,52029.0
2017-03-02 14:35:00,51.18,51.3,51.13,51.29,55311.0,39.3611,39.4534,39.3226,39.4457,55311.0
2017-03-02 14:40:00,51.28,51.32,51.22,51.32,43691.0,39.438,39.4688,39.3919,39.4688,43691.0
2017-03-02 14:45:00,51.32,51.41,51.3,51.36,85663.0,39.4688,39.538,39.4534,39.4995,85663.0
2017-03-02 14:50:00,51.36,51.36,51.28,51.31,34126.0,39.4995,39.4995,39.438,39.4611,34126.0
2017-03-02 14:55:00,51.31,51.37,51.29,51.31,46177.0,39.4611,39.5072,39.4457,39.4611,46177.0
2017-03-02 15:00:00,51.3,51.31,51.22,51.25,67402.0,39.4534,39.4611,39.3919,39.4149,67402.0
2017-03-02 15:05:00,51.25,51.26,51.2,51.23,31741.0,39.4149,39.4226,39.3765,39.3996,31741.0
2017-03-02 15:10:00,51.22,51.29,51.19,51.27,48712.0,39.3919,39.4457,39.3688,39.4303,48712.0
2017-03-02 15:15:00,51.26,51.27,51.17,51.22,49285.0,39.4226,39.4303,39.3534,39.3919,49285.0
2017-03-02 15:20:00,51.22,51.23,51.18,51.22,42993.0,39.3919,39.3996,39.3611,39.3919,42993.0
2017-03-02 15:25:00,51.21,51.22,51.17,51.2,79054.0,39.3842,39.3919,39.3534,39.3765,79054.0
2017-03-02 15:30:00,51.2,51.25,51.19,51.24,108448.0,39.3765,39.4149,39.3688,39.4072,108448.0
2017-03-02 15:35:00,51.25,51.28,51.21,51.23,108008.0,39.4149,39.438,39.3842,39.3996,108008.0
2017-03-02 15:40:00,51.23,51.25,51.13,51.16,92985.0,39.3996,39.4149,39.3226,39.3457,92985.0
2017-03-02 15:45:00,51.15,51.22,51.14,51.16,115932.0,39.338,39.3919,39.3303,39.3457,115932.0
2017-03-02 15:50:00,51.17,51.18,51.05,51.06,145995.0,39.3534,39.3611,39.2611,39.2688,145995.0
2017-03-02 15:55:00,51.05,51.09,51.0,51.03,313536.0,39.2611,39.2919,39.2227,39.2457,313536.0
2017-03-03 09:30:00,51.18,51.25,50.8,51.07,61611.0,39.3611,39.4149,39.0689,39.2765,61611.0
2017-03-03 09:35:00,51.05,51.21,51.0,51.0,35869.0,39.2611,39.3842,39.2227,39.2227,35869.0
2017-03-03 09:40:00,51.02,51.14,50.93,51.07,24395.0,39.238,39.3303,39.1688,39.2765,24395.0
2017-03-03 09:45:00,51.06,51.07,50.94,51.03,25441.0,39.2688,39.2765,39.1765,39.2457,25441.0
2017-03-03 09:50:00,51.05,51.05,50.96,50.97,16919.0,39.2611,39.2611,39.1919,39.1996,16919.0
2017-03-03 09:55:00,50.96,51.08,50.95,51.06,15570.0,39.1919,39.2842,39.1842,39.2688,15570.0
2017-03-03 10:00:00,51.03,51.1,50.99,51.06,23939.0,39.2457,39.2996,39.215,39.2688,23939.0
2017-03-03 10:05:00,51.07,51.28,51.07,51.23,38593.0,39.2765,39.438,39.2765,39.3996,38593.0
2017-03-03 10:10:00,51.19,51.26,51.13,51.2,41081.0,39.3688,39.4226,39.3226,39.3765,41081.0
2017-03-03 10:15:00,51.18,51.2,51.12,51.19,45025.0,39.3611,39.3765,39.315,39.3688,45025.0
2017-03-03 10:20:00,51.2,51.22,51.11,51.19,26225.0,39.3765,39.3919,39.3073,39.3688,26225.0
2017-03-03 10:25:00,51.2,51.21,51.12,51.14,31691.0,39.3765,39.3842,39.315,39.3303,31691.0
2017-03-03 10:30:00,51.12,51.13,51.0,51.03,30022.0,39.315,39.3226,39.2227,39.2457,30022.0
2017-03-03 10:35:00,51.04,51.13,50.98,51.13,16287.0,39.2534,39.3226,39.2073,39.3226,16287.0
2017-03-03 10:40:00,51.12,51.24,51.11,51.22,32661.0,39.315,39.4072,39.3073,39.3919,32661.0
2017-03-03 10:45:00,51.23,51.25,51.11,51.13,34768.0,39.3996,39.4149,39.3073,39.3226,34768.0
2017-03-03 10:50:00,51.13,51.26,51.13,51.22,163146.0,39.3226,39.4226,39.3226,39.3919,163146.0
2017-03-03 10:55:00,51.23,51.32,51.17,51.3,66162.0,39.3996,39.4688,39.3534,39.4534,66162.0
2017-03-03 11:00:00,51.29,51.38,51.28,51.28,58610.0,39.4457,39.5149,39.438,39.438,58610.0
2017-03-03 11:05:00,51.28,51.32,51.24,51.3,34553.0,39.438,39.4688,39.4072,39.4534,34553.0
2017-03-03 11:10:00,51.3,51.38,51.28,51.36,41058.0,39.4534,39.5149,39.438,39.4995,41058.0
2017-03-03 11:15:00,51.35,51.38,51.31,51.31,25175.0,39.4918,39.5149,39.4611,39.4611,25175.0
2017-03-03 11:20:00,51.31,51.31,51.2,51.21,37997.0,39.4611,39.4611,39.3765,39.3842,37997.0
2017-03-03 11:25:00,51.21,51.23,51.13,51.13,57324.0,39.3842,39.3996,39.3226,39.3226,57324.0
2017-03-03 11:30:00,51.14,51.18,51.1,51.12,37193.0,39.3303,39.3611,39.2996,39.315,37193.0
2017-03-03 11:35:00,51.11,51.16,51.08,51.15,37020.0,39.3073,39.3457,39.2842,39.338,37020.0
2017-03-03 11:40:00,51.15,51.21,51.12,51.14,95387.0,39.338,39.3842,39.315,39.3303,95387.0
2017-03-03 11:45:00,51.13,51.19,51.1,51.16,66951.0,39.3226,39.3688,39.2996,39.3457,66951.0
2017-03-03 11:50:00,51.14,51.26,51.14,51.26,21898.0,39.3303,39.4226,39.3303,39.4226,21898.0
2017-03-03 11:55:00,51.25,51.33,51.23,51.3,20044.0,39.4149,39.4765,39.3996,39.4534,20044.0
2017-03-03 12:00:00,51.3,51.3,51.25,51.28,16136.0,39.4534,39.4534,39.4149,39.438,16136.0
2017-03-03 12:05:00,51.28,51.31,51.26,51.27,10779.0,39.438,39.4611,39.4226,39.4303,10779.0
2017-03-03 12:10:00,51.27,51.29,51.24,51.29,12435.0,39.4303,39.4457,39.4072,39.4457,12435.0
2017-03-03 12:15:00,51.28,51.28,51.19,51.22,14321.0,39.438,39.438,39.3688,39.3919,14321.0
2017-03-03 12:20:00,51.22,51.24,51.15,51.16,16412.0,39.3919,39.4072,39.338,39.3457,16412.0
2017-03-03 12:25:00,51.16,51.2,51.15,51.17,25495.0,39.3457,39.3765,39.338,39.3534,25495.0
2017-03-03 12:30:00,51.16,51.23,51.14,51.22,16860.0,39.3457,39.3996,39.3303,39.3919,16860.0
2017-03-03 12:35:00,51.22,51.29,51.2,51.27,17607.0,39.3919,39.4457,39.3765,39.4303,17607.0
2017-03-03 12:40:00,51.27,51.34,51.27,51.32,16246.0,39.4303,39.4842,39.4303,39.4688,16246.0
2017-03-03 12:45:00,51.32,51.38,51.32,51.35,19542.0,39.4688,39.5149,39.4688,39.4918,19542.0
2017-03-03 12:50:00,51.35,51.37,51.27,51.27,13876.0,39.4918,39.5072,39.4303,39.4303,13876.0
2017-03-03 12:55:00,51.29,51.31,51.22,51.22,13889.0,39.4457,39.4611,39.3919,39.3919,13889.0
2017-03-03 13:00:00,51.22,51.25,51.16,51.2,18538.0,39.3919,39.4149,39.3457,39.3765,18538.0
2017-03-03 13:05:00,51.19,51.19,51.02,51.08,23829.0,39.3688,39.3688,39.238,39.2842,23829.0
2017-03-03 13:10:00,51.08,51.1,51.04,51.1,17167.0,39.2842,39.2996,39.2534,39.2996,17167.0
2017-03-03 13:15:00,51.11,51.13,51.04,51.08,35194.0,39.3073,39.3226,39.2534,39.2842,35194.0
2017-03-03 13:20:00,51.07,51.07,50.96,50.98,19581.0,39.2765,39.2765,39.1919,39.2073,19581.0
2017-03-03 13:25:00,50.98,50.99,50.96,50.99,9715.0,39.2073,39.215,39.1919,39.215,9715.0
2017-03-03 13:30:00,51.0,51.02,50.97,51.0,16177.0,39.2227,39.238,39.1996,39.2227,16177.0
2017-03-03 13:35:00,50.99,51.01,50.94,50.99,68842.0,39.215,39.2304,39.1765,39.215,68842.0
2017-03-03 13:40:00,50.98,51.04,50.98,51.03,10096.0,39.2073,39.2534,39.2073,39.2457,10096.0
2017-03-03 13:45:00,51.03,51.11,51.02,51.1,15011.0,39.2457,39.3073,39.238,39.2996,15011.0
2017-03-03 13:50:00,51.1,51.14,51.06,51.07,17953.0,39.2996,39.3303,39.2688,39.2765,17953.0
2017-03-03 13:55:00,51.07,51.15,51.07,51.08,11974.0,39.2765,39.338,39.2765,39.2842,11974.0
2017-03-03 14:00:00,51.07,51.1,51.05,51.07,9968.0,39.2765,39.2996,39.2611,39.2765,9968.0
2017-03-03 14:05:00,51.05,51.08,51.03,51.06,10314.0,39.2611,39.2842,39.2457,39.2688,10314.0
2017-03-03 14:10:00,51.06,51.09,51.04,51.04,12465.0,39.2688,39.2919,39.2534,39.2534,12465.0
2017-03-03 14:15:00,51.04,51.06,50.99,51.01,19429.0,39.2534,39.2688,39.215,39.2304,19429.0
2017-03-03 14:20:00,51.01,51.13,51.01,51.1,26193.0,39.2304,39.3226,39.2304,39.2996,26193.0
2017-03-03 14:25:00,51.1,51.1,51.04,51.04,20636.0,39.2996,39.2996,39.2534,39.2534,20636.0
2017-03-03 14:30:00,51.05,51.08,51.01,51.01,18648.0,39.2611,39.2842,39.2304,39.2304,18648.0
2017-03-03 14:35:00,51.02,51.14,51.0,51.11,86496.0,39.238,39.3303,39.2227,39.3073,86496.0
2017-03-03 14:40:00,51.12,51.13,51.01,51.13,88244.0,39.315,39.3226,39.2304,39.3226,88244.0
2017-03-03 14:45:00,51.13,51.17,51.12,51.15,35726.0,39.3226,39.3534,39.315,39.338,35726.0
2017-03-03 14:50:00,51.14,51.17,51.13,51.14,32037.0,39.3303,39.3534,39.3226,39.3303,32037.0
2017-03-03 14:55:00,51.14,51.17,51.14,51.16,20632.0,39.3303,39.3534,39.3303,39.3457,20632.0
2017-03-03 15:00:00,51.17,51.19,51.08,51.1,61833.0,39.3534,39.3688,39.2842,39.2996,61833.0
2017-03-03 15:05:00,51.1,51.21,51.09,51.12,196698.0,39.2996,39.3842,39.2919,39.315,196698.0
2017-03-03 15:10:00,51.13,51.15,51.0,51.05,35171.0,39.3226,39.338,39.2227,39.2611,35171.0
2017-03-03 15:15:00,51.03,51.16,51.01,51.16,39823.0,39.2457,39.3457,39.2304,39.3457,39823.0
2017-03-03 15:20:00,51.16,51.25,51.15,51.22,70530.0,39.3457,39.4149,39.338,39.3919,70530.0
2017-03-03 15:25:00,51.22,51.26,51.19,51.21,22542.0,39.3919,39.4226,39.3688,39.3842,22542.0
2017-03-03 15:30:00,51.22,51.22,51.11,51.15,58989.0,39.3919,39.3919,39.3073,39.338,58989.0
2017-03-03 15:35:00,51.14,51.25,51.12,51.23,45424.0,39.3303,39.4149,39.315,39.3996,45424.0
2017-03-03 15:40:00,51.23,51.29,51.19,51.28,67074.0,39.3996,39.4457,39.3688,39.438,67074.0
2017-03-03 15:45:00,51.27,51.32,51.24,51.29,129503.0,39.4303,39.4688,39.4072,39.4457,129503.0
2017-03-03 15:50:00,51.29,51.32,51.24,51.3,111085.0,39.4457,39.4688,39.4072,39.4534,111085.0
2017-03-03 15:55:00,51.31,51.35,51.21,51.27,334690.0,39.4611,39.4918,39.3842,39.4303,334690.0
2017-03-06 09:30:00,51.04,51.15,50.76,50.84,38000.0,39.2534,39.338,39.0381,39.0996,38000.0
2017-03-06 09:35:00,50.85,51.05,50.84,50.93,30695.0,39.1073,39.2611,39.0996,39.1688,30695.0
2017-03-06 09:40:00,50.94,50.95,50.69,50.7,39227.0,39.1765,39.1842,38.9843,38.9919,39227.0
2017-03-06 09:45:00,50.67,50.71,50.57,50.66,66168.0,38.9689,38.9996,38.892,38.9612,66168.0
2017-03-06 09:50:00,50.67,50.76,50.57,50.6,47175.0,38.9689,39.0381,38.892,38.915,47175.0
2017-03-06 09:55:00,50.6,50.64,50.52,50.62,67521.0,38.915,38.9458,38.8535,38.9304,67521.0
2017-03-06 10:00:00,50.64,50.66,50.51,50.52,108001.0,38.9458,38.9612,38.8458,38.8535,108001.0
2017-03-06 10:05:00,50.53,50.64,50.52,50.62,134455.0,38.8612,38.9458,38.8535,38.9304,134455.0
2017-03-06 10:10:00,50.62,50.71,50.59,50.7,112456.0,38.9304,38.9996,38.9073,38.9919,112456.0
2017-03-06 10:15:00,50.7,50.83,50.61,50.83,71017.0,38.9919,39.0919,38.9227,39.0919,71017.0
2017-03-06 10:20:00,50.79,50.93,50.76,50.91,96090.0,39.0612,39.1688,39.0381,39.1534,96090.0
2017-03-06 10:25:00,50.91,50.92,50.86,50.89,47767.0,39.1534,39.1611,39.115,39.1381,47767.0
2017-03-06 10:30:00,50.89,50.9,50.84,50.89,33847.0,39.1381,39.1458,39.0996,39.1381,33847.0
2017-03-06 10:35:00,50.89,50.91,50.86,50.9,43008.0,39.1381,39.1534,39.115,39.1458,43008.0
2017-03-06 10:40:00,50.88,50.88,50.71,50.8,44096.0,39.1304,39.1304,38.9996,39.0689,44096.0
2017-03-06 10:45:00,50.81,50.88,50.8,50.88,15545.0,39.0765,39.1304,39.0689,39.1304,15545.0
2017-03-06 10:50:00,50.87,50.87,50.71,50.72,35174.0,39.1227,39.1227,38.9996,39.0073,35174.0
2017-03-06 10:55:00,50.72,50.75,50.65,50.73,17311.0,39.0073,39.0304,38.9535,39.015,17311.0
2017-03-06 11:00:00,50.72,50.74,50.67,50.73,21542.0,39.0073,39.0227,38.9689,39.015,21542.0
2017-03-06 11:05:00,50.74,50.78,50.71,50.73,19721.0,39.0227,39.0535,38.9996,39.015,19721.0
2017-03-06 11:10:00,50.72,50.79,50.7,50.72,27602.0,39.0073,39.0612,38.9919,39.0073,27602.0
2017-03-06 11:15:00,50.71,50.83,50.7,50.81,16981.0,38.9996,39.0919,38.9919,39.0765,16981.0
2017-03-06 11:20:00,50.81,50.97,50.81,50.92,27967.0,39.0765,39.1996,39.0765,39.1611,27967.0
2017-03-06 11:25:00,50.93,50.95,50.88,50.95,26820.0,39.1688,39.1842,39.1304,39.1842,26820.0
2017-03-06 11:30:00,50.96,50.99,50.92,50.95,59597.0,39.1919,39.215,39.1611,39.1842,59597.0
2017-03-06 11:35:00,50.95,50.96,50.84,50.85,23400.0,39.1842,39.1919,39.0996,39.1073,23400.0
2017-03-06 11:40:00,50.86,50.88,50.76,50.83,36830.0,39.115,39.1304,39.0381,39.0919,36830.0
2017-03-06 11:45:00,50.82,50.83,50.75,50.75,18235.0,39.0842,39.0919,39.0304,39.0304,18235.0
2017-03-06 11:50:00,50.74,50.77,50.65,50.68,18928.0,39.0227,39.0458,38.9535,38.9766,18928.0
2017-03-06 11:55:00,50.7,50.77,50.7,50.73,16572.0,38.9919,39.0458,38.9919,39.015,16572.0
2017-03-06 12:00:00,50.72,50.84,50.71,50.84,24572.0,39.0073,39.0996,38.9996,39.0996,24572.0
2017-03-06 12:05:00,50.83,50.89,50.82,50.82,21477.0,39.0919,39.1381,39.0842,39.0842,21477.0
2017-03-06 12:10:00,50.8,50.82,50.74,50.74,15862.0,39.0689,39.0842,39.0227,39.0227,15862.0
2017-03-06 12:15:00,50.76,50.76,50.71,50.71,16706.0,39.0381,39.0381,38.9996,38.9996,16706.0
2017-03-06 12:20:00,50.71,50.72,50.66,50.7,25584.0,38.9996,39.0073,38.9612,38.9919,25584.0
2017-03-06 12:25:00,50.7,50.73,50.67,50.67,18844.0,38.9919,39.015,38.9689,38.9689,18844.0
2017-03-06 12:30:00,50.68,50.73,50.68,50.68,12459.0,38.9766,39.015,38.9766,38.9766,12459.0
2017-03-06 12:35:00,50.69,50.69,50.63,50.65,18746.0,38.9843,38.9843,38.9381,38.9535,18746.0
2017-03-06 12:40:00,50.65,50.69,50.62,50.67,17928.0,38.9535,38.9843,38.9304,38.9689,17928.0
2017-03-06 12:45:00,50.66,50.66,50.61,50.65,17369.0,38.9612,38.9612,38.9227,38.9535,17369.0
2017-03-06 12:50:00,50.64,50.64,50.61,50.63,10547.0,38.9458,38.9458,38.9227,38.9381,10547.0
2017-03-06 12:55:00,50.63,50.65,50.61,50.62,9368.0,38.9381,38.9535,38.9227,38.9304,9368.0
2017-03-06 13:00:00,50.62,50.69,50.62,50.68,12172.0,38.9304,38.9843,38.9304,38.9766,12172.0
2017-03-06 13:05:00,50.68,50.74,50.67,50.73,16454.0,38.9766,39.0227,38.9689,39.015,16454.0
2017-03-06 13:10:00,50.74,50.8,50.74,50.8,16813.0,39.0227,39.0689,39.0227,39.0689,16813.0
2017-03-06 13:15:00,50.8,50.87,50.78,50.85,11817.0,39.0689,39.1227,39.0535,39.1073,11817.0
2017-03-06 13:20:00,50.86,50.87,50.83,50.85,14183.0,39.115,39.1227,39.0919,39.1073,14183.0
2017-03-06 13:25:00,50.87,50.93,50.85,50.91,14486.0,39.1227,39.1688,39.1073,39.1534,14486.0
2017-03-06 13:30:00,50.91,50.97,50.9,50.97,12115.0,39.1534,39.1996,39.1458,39.1996,12115.0
2017-03-06 13:35:00,50.97,51.01,50.95,50.99,20949.0,39.1996,39.2304,39.1842,39.215,20949.0
2017-03-06 13:40:00,50.99,50.99,50.95,50.97,10230.0,39.215,39.215,39.1842,39.1996,10230.0
2017-03-06 13:45:00,50.98,50.99,50.9,50.92,14033.0,39.2073,39.215,39.1458,39.1611,14033.0
2017-03-06 13:50:00,50.93,50.93,50.87,50.9,15346.0,39.1688,39.1688,39.1227,39.1458,15346.0
2017-03-06 13:55:00,50.89,50.89,50.84,50.88,19853.0,39.1381,39.1381,39.0996,39.1304,19853.0
2017-03-06 14:00:00,50.87,50.88,50.84,50.87,15700.0,39.1227,39.1304,39.0996,39.1227,15700.0
2017-03-06 14:05:00,50.88,50.89,50.84,50.85,24184.0,39.1304,39.1381,39.0996,39.1073,24184.0
2017-03-06 14:10:00,50.85,50.87,50.82,50.87,25857.0,39.1073,39.1227,39.0842,39.1227,25857.0
2017-03-06 14:15:00,50.88,50.91,50.87,50.9,23112.0,39.1304,39.1534,39.1227,39.1458,23112.0
2017-03-06 14:20:00,50.89,50.95,50.88,50.88,25806.0,39.1381,39.1842,39.1304,39.1304,25806.0
2017-03-06 14:25:00,50.89,50.92,50.89,50.91,14890.0,39.1381,39.1611,39.1381,39.1534,14890.0
2017-03-06 14:30:00,50.9,50.9,50.85,50.89,31233.0,39.1458,39.1458,39.1073,39.1381,31233.0
2017-03-06 14:35:00,50.9,50.95,50.88,50.93,58349.0,39.1458,39.1842,39.1304,39.1688,58349.0
2017-03-06 14:40:00,50.92,50.94,50.84,50.85,69337.0,39.1611,39.1765,39.0996,39.1073,69337.0
2017-03-06 14:45:00,50.85,50.92,50.84,50.89,65685.0,39.1073,39.1611,39.0996,39.1381,65685.0
2017-03-06 14:50:00,50.9,50.91,50.88,50.9,23101.0,39.1458,39.1534,39.1304,39.1458,23101.0
2017-03-06 14:55:00,50.89,50.94,50.88,50.94,38427.0,39.1381,39.1765,39.1304,39.1765,38427.0
2017-03-06 15:00:00,50.95,51.02,50.94,51.02,37195.0,39.1842,39.238,39.1765,39.238,37195.0
2017-03-06 15:05:00,51.02,51.02,50.97,50.99,20740.0,39.238,39.238,39.1996,39.215,20740.0
2017-03-06 15:10:00,50.99,51.01,50.95,50.99,23744.0,39.215,39.2304,39.1842,39.215,23744.0
2017-03-06 15:15:00,51.0,51.05,50.98,51.05,21318.0,39.2227,39.2611,39.2073,39.2611,21318.0
2017-03-06 15:20:00,51.04,51.07,51.01,51.07,44816.0,39.2534,39.2765,39.2304,39.2765,44816.0
2017-03-06 15:25:00,51.07,51.11,51.05,51.1,49929.0,39.2765,39.3073,39.2611,39.2996,49929.0
2017-03-06 15:30:00,51.1,51.13,51.09,51.13,65927.0,39.2996,39.3226,39.2919,39.3226,65927.0
2017-03-06 15:35:00,51.12,51.22,51.12,51.22,56002.0,39.315,39.3919,39.315,39.3919,56002.0
2017-03-06 15:40:00,51.21,51.25,51.2,51.24,94388.0,39.3842,39.4149,39.3765,39.4072,94388.0
2017-03-06 15:45:00,51.23,51.31,51.23,51.3,176097.0,39.3996,39.4611,39.3996,39.4534,176097.0
2017-03-06 15:50:00,51.31,51.31,51.21,51.25,138634.0,39.4611,39.4611,39.3842,39.4149,138634.0
2017-03-06 15:55:00,51.25,51.27,51.13,51.16,256087.0,39.4149,39.4303,39.3226,39.3457,256087.0
2017-03-07 09:30:00,51.14,51.42,51.06,51.33,77500.0,39.3303,39.5457,39.2688,39.4765,77500.0
2017-03-07 09:35:00,51.34,51.45,51.26,51.34,26013.0,39.4842,39.5687,39.4226,39.4842,26013.0
2017-03-07 09:40:00,51.31,51.31,50.96,50.96,55386.0,39.4611,39.4611,39.1919,39.1919,55386.0
2017-03-07 09:45:00,50.93,50.96,50.76,50.76,38142.0,39.1688,39.1919,39.0381,39.0381,38142.0
2017-03-07 09:50:00,50.78,50.78,50.64,50.67,44752.0,39.0535,39.0535,38.9458,38.9689,44752.0
2017-03-07 09:55:00,50.68,50.69,50.62,50.67,52660.0,38.9766,38.9843,38.9304,38.9689,52660.0
2017-03-07 10:00:00,50.69,50.76,50.68,50.73,35848.0,38.9843,39.0381,38.9766,39.015,35848.0
2017-03-07 10:05:00,50.72,50.79,50.66,50.69,55631.0,39.0073,39.0612,38.9612,38.9843,55631.0
2017-03-07 10:10:00,50.69,50.8,50.69,50.72,26747.0,38.9843,39.0689,38.9843,39.0073,26747.0
2017-03-07 10:15:00,50.7,50.71,50.53,50.56,84877.0,38.9919,38.9996,38.8612,38.8843,84877.0
2017-03-07 10:20:00,50.56,50.59,50.47,50.56,47767.0,38.8843,38.9073,38.8151,38.8843,47767.0
2017-03-07 10:25:00,50.56,50.64,50.53,50.54,30232.0,38.8843,38.9458,38.8612,38.8689,30232.0
2017-03-07 10:30:00,50.54,50.81,50.54,50.74,82534.0,38.8689,39.0765,38.8689,39.0227,82534.0
2017-03-07 10:35:00,50.74,50.82,50.63,50.65,50703.0,39.0227,39.0842,38.9381,38.9535,50703.0
2017-03-07 10:40:00,50.65,50.71,50.58,50.66,31477.0,38.9535,38.9996,38.8997,38.9612,31477.0
2017-03-07 10:45:00,50.64,50.65,50.51,50.51,20247.0,38.9458,38.9535,38.8458,38.8458,20247.0
2017-03-07 10:50:00,50.5,50.53,50.45,50.47,32618.0,38.8381,38.8612,38.7997,38.8151,32618.0
2017-03-07 10:55:00,50.48,50.48,50.36,50.36,24956.0,38.8227,38.8227,38.7305,38.7305,24956.0
2017-03-07 11:00:00,50.37,50.41,50.34,50.34,23872.0,38.7382,38.7689,38.7151,38.7151,23872.0
2017-03-07 11:05:00,50.34,50.4,50.32,50.4,25829.0,38.7151,38.7612,38.6997,38.7612,25829.0
2017-03-07 11:10:00,50.4,50.43,50.37,50.38,22148.0,38.7612,38.7843,38.7382,38.7458,22148.0
2017-03-07 11:15:00,50.39,50.44,50.37,50.38,19208.0,38.7535,38.792,38.7382,38.7458,19208.0
2017-03-07 11:20:00,50.38,50.41,50.33,50.38,32736.0,38.7458,38.7689,38.7074,38.7458,32736.0
2017-03-07 11:25:00,50.37,50.37,50.3,50.32,30687.0,38.7382,38.7382,38.6843,38.6997,30687.0
2017-03-07 11:30:00,50.32,50.33,50.28,50.32,24070.0,38.6997,38.7074,38.6689,38.6997,24070.0
2017-03-07 11:35:00,50.31,50.35,50.3,50.32,13599.0,38.692,38.7228,38.6843,38.6997,13599.0
2017-03-07 11:40:00,50.32,50.35,50.32,50.34,18997.0,38.6997,38.7228,38.6997,38.7151,18997.0
2017-03-07 11:45:00,50.33,50.39,50.3,50.37,25563.0,38.7074,38.7535,38.6843,38.7382,25563.0
2017-03-07 11:50:00,50.38,50.4,50.36,50.39,23265.0,38.7458,38.7612,38.7305,38.7535,23265.0
2017-03-07 11:55:00,50.39,50.4,50.36,50.38,36455.0,38.7535,38.7612,38.7305,38.7458,36455.0
2017-03-07 12:00:00,50.38,50.39,50.32,50.37,31944.0,38.7458,38.7535,38.6997,38.7382,31944.0
2017-03-07 12:05:00,50.37,50.42,50.36,50.42,18058.0,38.7382,38.7766,38.7305,38.7766,18058.0
2017-03-07 12:10:00,50.41,50.44,50.39,50.44,12662.0,38.7689,38.792,38.7535,38.792,12662.0
2017-03-07 12:15:00,50.43,50.47,50.42,50.46,10853.0,38.7843,38.8151,38.7766,38.8074,10853.0
2017-03-07 12:20:00,50.47,50.48,50.43,50.44,11097.0,38.8151,38.8227,38.7843,38.792,11097.0
2017-03-07 12:25:00,50.43,50.48,50.4,50.47,15570.0,38.7843,38.8227,38.7612,38.8151,15570.0
2017-03-07 12:30:00,50.47,50.51,50.43,50.49,23474.0,38.8151,38.8458,38.7843,38.8304,23474.0
2017-03-07 12:35:00,50.5,50.53,50.5,50.52,13636.0,38.8381,38.8612,38.8381,38.8535,13636.0
2017-03-07 12:40:00,50.52,50.57,50.5,50.56,27733.0,38.8535,38.892,38.8381,38.8843,27733.0
2017-03-07 12:45:00,50.56,50.59,50.54,50.55,26511.0,38.8843,38.9073,38.8689,38.8766,26511.0
2017-03-07 12:50:00,50.54,50.54,50.48,50.49,27687.0,38.8689,38.8689,38.8227,38.8304,27687.0
2017-03-07 12:55:00,50.48,50.54,50.46,50.53,23582.0,38.8227,38.8689,38.8074,38.8612,23582.0
2017-03-07 13:00:00,50.53,50.53,50.49,50.5,14782.0,38.8612,38.8612,38.8304,38.8381,14782.0
2017-03-07 13:05:00,50.5,50.55,50.49,50.53,20185.0,38.8381,38.8766,38.8304,38.8612,20185.0
2017-03-07 13:10:00,50.52,50.54,50.47,50.5,14221.0,38.8535,38.8689,38.8151,38.8381,14221.0
2017-03-07 13:15:00,50.51,50.51,50.45,50.46,15764.0,38.8458,38.8458,38.7997,38.8074,15764.0
2017-03-07 13:20:00,50.45,50.45,50.41,50.42,15244.0,38.7997,38.7997,38.7689,38.7766,15244.0
2017-03-07 13:25:00,50.42,50.48,50.41,50.47,16581.0,38.7766,38.8227,38.7689,38.8151,16581.0
2017-03-07 13:30:00,50.48,50.49,50.46,50.47,23176.0,38.8227,38.8304,38.8074,38.8151,23176.0
2017-03-07 13:35:00,50.46,50.47,50.39,50.4,25284.0,38.8074,38.8151,38.7535,38.7612,25284.0
2017-03-07 13:40:00,50.4,50.42,50.38,50.42,27312.0,38.7612,38.7766,38.7458,38.7766,27312.0
2017-03-07 13:45:00,50.41,50.42,50.39,50.41,12930.0,38.7689,38.7766,38.7535,38.7689,12930.0
2017-03-07 13:50:00,50.41,50.44,50.4,50.42,19351.0,38.7689,38.792,38.7612,38.7766,19351.0
2017-03-07 13:55:00,50.42,50.49,50.41,50.49,18010.0,38.7766,38.8304,38.7689,38.8304,18010.0
2017-03-07 14:00:00,50.49,50.59,50.49,50.54,22708.0,38.8304,38.9073,38.8304,38.8689,22708.0
2017-03-07 14:05:00,50.55,50.57,50.53,50.55,33929.0,38.8766,38.892,38.8612,38.8766,33929.0
2017-03-07 14:10:00,50.54,50.58,50.51,50.55,34066.0,38.8689,38.8997,38.8458,38.8766,34066.0
2017-03-07 14:15:00,50.56,50.58,50.53,50.53,26053.0,38.8843,38.8997,38.8612,38.8612,26053.0
2017-03-07 14:20:00,50.52,50.53,50.46,50.47,24595.0,38.8535,38.8612,38.8074,38.8151,24595.0
2017-03-07 14:25:00,50.46,50.46,50.37,50.37,47281.0,38.8074,38.8074,38.7382,38.7382,47281.0
2017-03-07 14:30:00,50.38,50.43,50.38,50.42,30617.0,38.7458,38.7843,38.7458,38.7766,30617.0
2017-03-07 14:35:00,50.43,50.43,50.38,50.42,29318.0,38.7843,38.7843,38.7458,38.7766,29318.0
2017-03-07 14:40:00,50.41,50.48,50.4,50.44,24878.0,38.7689,38.8227,38.7612,38.792,24878.0
2017-03-07 14:45:00,50.45,50.45,50.4,50.42,15416.0,38.7997,38.7997,38.7612,38.7766,15416.0
2017-03-07 14:50:00,50.42,50.44,50.4,50.43,14160.0,38.7766,38.792,38.7612,38.7843,14160.0
2017-03-07 14:55:00,50.43,50.46,50.42,50.44,23909.0,38.7843,38.8074,38.7766,38.792,23909.0
2017-03-07 15:00:00,50.45,50.46,50.37,50.37,25899.0,38.7997,38.8074,38.7382,38.7382,25899.0
2017-03-07 15:05:00,50.38,50.39,50.34,50.38,24951.0,38.7458,38.7535,38.7151,38.7458,24951.0
2017-03-07 15:10:00,50.38,50.4,50.37,50.39,21982.0,38.7458,38.7612,38.7382,38.7535,21982.0
2017-03-07 15:15:00,50.38,50.38,50.34,50.34,18850.0,38.7458,38.7458,38.7151,38.7151,18850.0
2017-03-07 15:20:00,50.34,50.35,50.27,50.29,41646.0,38.7151,38.7228,38.6612,38.6766,41646.0
2017-03-07 15:25:00,50.29,50.3,50.22,50.25,46590.0,38.6766,38.6843,38.6228,38.6459,46590.0
2017-03-07 15:30:00,50.26,50.28,50.17,50.18,40331.0,38.6536,38.6689,38.5843,38.592,40331.0
2017-03-07 15:35:00,50.18,50.22,50.16,50.18,63704.0,38.592,38.6228,38.5766,38.592,63704.0
2017-03-07 15:40:00,50.19,50.19,50.12,50.17,75014.0,38.5997,38.5997,38.5459,38.5843,75014.0
2017-03-07 15:45:00,50.18,50.28,50.15,50.25,126794.0,38.592,38.6689,38.569,38.6459,126794.0
2017-03-07 15:50:00,50.26,50.26,50.14,50.14,79186.0,38.6536,38.6536,38.5613,38.5613,79186.0
2017-03-07 15:55:00,50.14,50.16,50.11,50.15,283260.0,38.5613,38.5766,38.5382,38.569,283260.0
2017-03-08 09:30:00,50.15,50.6,50.07,50.36,116382.0,38.569,38.915,38.5074,38.7305,116382.0
2017-03-08 09:35:00,50.36,50.42,50.23,50.3,48562.0,38.7305,38.7766,38.6305,38.6843,48562.0
2017-03-08 09:40:00,50.31,50.41,50.24,50.26,69576.0,38.692,38.7689,38.6382,38.6536,69576.0
2017-03-08 09:45:00,50.28,50.34,50.26,50.32,93459.0,38.6689,38.7151,38.6536,38.6997,93459.0
2017-03-08 09:50:00,50.33,50.51,50.26,50.51,63025.0,38.7074,38.8458,38.6536,38.8458,63025.0
2017-03-08 09:55:00,50.49,50.51,50.3,50.3,70971.0,38.8304,38.8458,38.6843,38.6843,70971.0
2017-03-08 10:00:00,50.31,50.54,50.31,50.53,80920.0,38.692,38.8689,38.692,38.8612,80920.0
2017-03-08 10:05:00,50.53,50.58,50.5,50.53,184727.0,38.8612,38.8997,38.8381,38.8612,184727.0
2017-03-08 10:10:00,50.53,50.53,50.37,50.42,82289.0,38.8612,38.8612,38.7382,38.7766,82289.0
2017-03-08 10:15:00,50.43,50.57,50.42,50.54,62606.0,38.7843,38.892,38.7766,38.8689,62606.0
2017-03-08 10:20:00,50.54,50.59,50.45,50.56,71451.0,38.8689,38.9073,38.7997,38.8843,71451.0
2017-03-08 10:25:00,50.56,50.66,50.55,50.64,74282.0,38.8843,38.9612,38.8766,38.9458,74282.0
2017-03-08 10:30:00,50.64,50.94,50.64,50.73,156625.0,38.9458,39.1765,38.9458,39.015,156625.0
2017-03-08 10:35:00,50.74,50.84,50.7,50.78,93472.0,39.0227,39.0996,38.9919,39.0535,93472.0
2017-03-08 10:40:00,50.78,50.9,50.73,50.77,90669.0,39.0535,39.1458,39.015,39.0458,90669.0
2017-03-08 10:45:00,50.77,50.79,50.7,50.77,109560.0,39.0458,39.0612,38.9919,39.0458,109560.0
2017-03-08 10:50:00,50.76,50.88,50.75,50.85,63191.0,39.0381,39.1304,39.0304,39.1073,63191.0
2017-03-08 10:55:00,50.85,50.85,50.75,50.78,45846.0,39.1073,39.1073,39.0304,39.0535,45846.0
2017-03-08 11:00:00,50.78,50.85,50.74,50.84,133342.0,39.0535,39.1073,39.0227,39.0996,133342.0
2017-03-08 11:05:00,50.82,50.86,50.65,50.67,58696.0,39.0842,39.115,38.9535,38.9689,58696.0
2017-03-08 11:10:00,50.67,50.71,50.6,50.69,17293.0,38.9689,38.9996,38.915,38.9843,17293.0
2017-03-08 11:15:00,50.69,50.73,50.67,50.69,28241.0,38.9843,39.015,38.9689,38.9843,28241.0
2017-03-08 11:20:00,50.68,50.7,50.62,50.64,28526.0,38.9766,38.9919,38.9304,38.9458,28526.0
2017-03-08 11:25:00,50.62,50.72,50.62,50.66,11061.0,38.9304,39.0073,38.9304,38.9612,11061.0
2017-03-08 11:30:00,50.66,50.67,50.49,50.49,21811.0,38.9612,38.9689,38.8304,38.8304,21811.0
2017-03-08 11:35:00,50.49,50.55,50.34,50.34,24511.0,38.8304,38.8766,38.7151,38.7151,24511.0
2017-03-08 11:40:00,50.36,50.46,50.34,50.46,31064.0,38.7305,38.8074,38.7151,38.8074,31064.0
2017-03-08 11:45:00,50.46,50.76,50.45,50.76,141938.0,38.8074,39.0381,38.7997,39.0381,141938.0
2017-03-08 11:50:00,50.76,50.76,50.58,50.66,69915.0,39.0381,39.0381,38.8997,38.9612,69915.0
2017-03-08 11:55:00,50.68,50.72,50.54,50.54,32816.0,38.9766,39.0073,38.8689,38.8689,32816.0
2017-03-08 12:00:00,50.54,50.57,50.42,50.55,38312.0,38.8689,38.892,38.7766,38.8766,38312.0
2017-03-08 12:05:00,50.55,50.57,50.43,50.44,24611.0,38.8766,38.892,38.7843,38.792,24611.0
2017-03-08 12:10:00,50.44,50.48,50.34,50.37,29497.0,38.792,38.8227,38.7151,38.7382,29497.0
2017-03-08 12:15:00,50.37,50.45,50.37,50.44,23363.0,38.7382,38.7997,38.7382,38.792,23363.0
2017-03-08 12:20:00,50.43,50.48,50.39,50.39,32096.0,38.7843,38.8227,38.7535,38.7535,32096.0
2017-03-08 12:25:00,50.4,50.42,50.34,50.36,30737.0,38.7612,38.7766,38.7151,38.7305,30737.0
2017-03-08 12:30:00,50.38,50.44,50.35,50.44,71122.0,38.7458,38.792,38.7228,38.792,71122.0
2017-03-08 12:35:00,50.43,50.46,50.26,50.3,26588.0,38.7843,38.8074,38.6536,38.6843,26588.0
2017-03-08 12:40:00,50.3,50.37,50.29,50.36,15192.0,38.6843,38.7382,38.6766,38.7305,15192.0
2017-03-08 12:45:00,50.37,50.49,50.37,50.42,28945.0,38.7382,38.8304,38.7382,38.7766,28945.0
2017-03-08 12:50:00,50.43,50.49,50.41,50.43,25941.0,38.7843,38.8304,38.7689,38.7843,25941.0
2017-03-08 12:55:00,50.43,50.43,50.32,50.38,15063.0,38.7843,38.7843,38.6997,38.7458,15063.0
2017-03-08 13:00:00,50.37,50.43,50.35,50.41,29231.0,38.7382,38.7843,38.7228,38.7689,29231.0
2017-03-08 13:05:00,50.4,50.47,50.4,50.44,26306.0,38.7612,38.8151,38.7612,38.792,26306.0
2017-03-08 13:10:00,50.44,50.54,50.42,50.53,25953.0,38.792,38.8689,38.7766,38.8612,25953.0
2017-03-08 13:15:00,50.54,50.64,50.53,50.61,29138.0,38.8689,38.9458,38.8612,38.9227,29138.0
2017-03-08 13:20:00,50.6,50.69,50.55,50.61,51769.0,38.915,38.9843,38.8766,38.9227,51769.0
2017-03-08 13:25:00,50.61,50.64,50.51,50.64,53970.0,38.9227,38.9458,38.8458,38.9458,53970.0
2017-03-08 13:30:00,50.64,50.8,50.64,50.76,41686.0,38.9458,39.0689,38.9458,39.0381,41686.0
2017-03-08 13:35:00,50.75,50.76,50.68,50.72,40074.0,39.0304,39.0381,38.9766,39.0073,40074.0
2017-03-08 13:40:00,50.72,50.73,50.67,50.68,24233.0,39.0073,39.015,38.9689,38.9766,24233.0
2017-03-08 13:45:00,50.68,50.71,50.6,50.67,48144.0,38.9766,38.9996,38.915,38.9689,48144.0
2017-03-08 13:50:00,50.66,50.66,50.58,50.59,23673.0,38.9612,38.9612,38.8997,38.9073,23673.0
2017-03-08 13:55:00,50.58,50.59,50.54,50.55,21156.0,38.8997,38.9073,38.8689,38.8766,21156.0
2017-03-08 14:00:00,50.55,50.63,50.54,50.63,41175.0,38.8766,38.9381,38.8689,38.9381,41175.0
2017-03-08 14:05:00,50.62,50.72,50.6,50.63,47394.0,38.9304,39.0073,38.915,38.9381,47394.0
2017-03-08 14:10:00,50.63,50.7,50.61,50.67,43032.0,38.9381,38.9919,38.9227,38.9689,43032.0
2017-03-08 14:15:00,50.69,50.69,50.57,50.61,37955.0,38.9843,38.9843,38.892,38.9227,37955.0
2017-03-08 14:20:00,50.6,50.63,50.58,50.63,54274.0,38.915,38.9381,38.8997,38.9381,54274.0
2017-03-08 14:25:00,50.64,50.64,50.51,50.6,71915.0,38.9458,38.9458,38.8458,38.915,71915.0
2017-03-08 14:30:00,50.6,50.71,50.58,50.69,38180.0,38.915,38.9996,38.8997,38.9843,38180.0
2017-03-08 14:35:00,50.69,50.77,50.64,50.76,40456.0,38.9843,39.0458,38.9458,39.0381,40456.0
2017-03-08 14:40:00,50.75,50.77,50.65,50.66,33245.0,39.0304,39.0458,38.9535,38.9612,33245.0
2017-03-08 14:45:00,50.66,50.69,50.63,50.69,32141.0,38.9612,38.9843,38.9381,38.9843,32141.0
2017-03-08 14:50:00,50.69,50.72,50.68,50.71,42194.0,38.9843,39.0073,38.9766,38.9996,42194.0
2017-03-08 14:55:00,50.71,50.82,50.71,50.77,29401.0,38.9996,39.0842,38.9996,39.0458,29401.0
2017-03-08 15:00:00,50.77,50.78,50.69,50.7,53226.0,39.0458,39.0535,38.9843,38.9919,53226.0
2017-03-08 15:05:00,50.7,50.72,50.63,50.65,79696.0,38.9919,39.0073,38.9381,38.9535,79696.0
2017-03-08 15:10:00,50.65,50.67,50.61,50.66,47294.0,38.9535,38.9689,38.9227,38.9612,47294.0
2017-03-08 15:15:00,50.65,50.66,50.63,50.65,59552.0,38.9535,38.9612,38.9381,38.9535,59552.0
2017-03-08 15:20:00,50.65,50.65,50.57,50.59,73610.0,38.9535,38.9535,38.892,38.9073,73610.0
2017-03-08 15:25:00,50.59,50.6,50.46,50.46,59325.0,38.9073,38.915,38.8074,38.8074,59325.0
2017-03-08 15:30:00,50.47,50.5,50.32,50.36,90041.0,38.8151,38.8381,38.6997,38.7305,90041.0
2017-03-08 15:35:00,50.36,50.41,50.3,50.31,85108.0,38.7305,38.7689,38.6843,38.692,85108.0
2017-03-08 15:40:00,50.31,50.35,50.25,50.33,113364.0,38.692,38.7228,38.6459,38.7074,113364.0
2017-03-08 15:45:00,50.32,50.39,50.3,50.34,133104.0,38.6997,38.7535,38.6843,38.7151,133104.0
2017-03-08 15:50:00,50.34,50.34,50.25,50.29,151760.0,38.7151,38.7151,38.6459,38.6766,151760.0
2017-03-08 15:55:00,50.3,50.33,50.21,50.22,259200.0,38.6843,38.7074,38.6151,38.6228,259200.0
2017-03-09 09:30:00,50.02,50.1,49.54,49.59,131388.0,38.469,38.5305,38.0998,38.1383,131388.0
2017-03-09 09:35:00,49.58,49.81,49.52,49.8,47305.0,38.1306,38.3075,38.0844,38.2998,47305.0
2017-03-09 09:40:00,49.85,49.94,49.72,49.81,68088.0,38.3382,38.4075,38.2383,38.3075,68088.0
2017-03-09 09:45:00,49.84,49.87,49.65,49.78,50352.0,38.3305,38.3536,38.1844,38.2844,50352.0
2017-03-09 09:50:00,49.77,49.93,49.76,49.76,28111.0,38.2767,38.3998,38.269,38.269,28111.0
2017-03-09 09:55:00,49.8,49.86,49.74,49.74,43977.0,38.2998,38.3459,38.2536,38.2536,43977.0
2017-03-09 10:00:00,49.71,50.06,49.71,49.96,43548.0,38.2306,38.4997,38.2306,38.4228,43548.0
2017-03-09 10:05:00,49.95,50.05,49.91,50.04,39995.0,38.4151,38.492,38.3844,38.4844,39995.0
2017-03-09 10:10:00,50.04,50.14,50.03,50.13,49918.0,38.4844,38.5613,38.4767,38.5536,49918.0
2017-03-09 10:15:00,50.15,50.18,50.0,50.12,34629.0,38.569,38.592,38.4536,38.5459,34629.0
2017-03-09 10:20:00,50.11,50.13,50.0,50.03,26268.0,38.5382,38.5536,38.4536,38.4767,26268.0
2017-03-09 10:25:00,50.04,50.15,50.02,50.08,30128.0,38.4844,38.569,38.469,38.5151,30128.0
2017-03-09 10:30:00,50.09,50.11,49.95,49.97,34338.0,38.5228,38.5382,38.4151,38.4305,34338.0
2017-03-09 10:35:00,49.98,49.99,49.88,49.92,70306.0,38.4382,38.4459,38.3613,38.3921,70306.0
2017-03-09 10:40:00,49.9,49.93,49.82,49.89,50366.0,38.3767,38.3998,38.3152,38.369,50366.0
2017-03-09 10:45:00,49.9,49.93,49.75,49.92,41281.0,38.3767,38.3998,38.2613,38.3921,41281.0
2017-03-09 10:50:00,49.9,49.91,49.83,49.85,37781.0,38.3767,38.3844,38.3229,38.3382,37781.0
2017-03-09 10:55:00,49.85,49.9,49.77,49.8,35347.0,38.3382,38.3767,38.2767,38.2998,35347.0
2017-03-09 11:00:00,49.81,49.9,49.81,49.85,33032.0,38.3075,38.3767,38.3075,38.3382,33032.0
2017-03-09 11:05:00,49.85,50.05,49.85,49.96,75594.0,38.3382,38.492,38.3382,38.4228,75594.0
2017-03-09 11:10:00,49.97,49.99,49.86,49.87,35759.0,38.4305,38.4459,38.3459,38.3536,35759.0
2017-03-09 11:15:00,49.89,49.99,49.89,49.99,26160.0,38.369,38.4459,38.369,38.4459,26160.0
2017-03-09 11:20:00,50.0,50.0,49.78,49.84,49239.0,38.4536,38.4536,38.2844,38.3305,49239.0
2017-03-09 11:25:00,49.84,49.94,49.83,49.93,43258.0,38.3305,38.4075,38.3229,38.3998,43258.0
2017-03-09 11:30:00,49.93,49.94,49.85,49.86,19936.0,38.3998,38.4075,38.3382,38.3459,19936.0
2017-03-09 11:35:00,49.87,50.01,49.87,49.96,29421.0,38.3536,38.4613,38.3536,38.4228,29421.0
2017-03-09 11:40:00,49.95,49.97,49.89,49.91,20469.0,38.4151,38.4305,38.369,38.3844,20469.0
2017-03-09 11:45:00,49.9,49.93,49.83,49.87,21820.0,38.3767,38.3998,38.3229,38.3536,21820.0
2017-03-09 11:50:00,49.87,49.89,49.8,49.82,23959.0,38.3536,38.369,38.2998,38.3152,23959.0
2017-03-09 11:55:00,49.8,49.82,49.68,49.7,55188.0,38.2998,38.3152,38.2075,38.2229,55188.0
2017-03-09 12:00:00,49.71,49.75,49.71,49.73,25339.0,38.2306,38.2613,38.2306,38.2459,25339.0
2017-03-09 12:05:00,49.73,49.77,49.68,49.71,43179.0,38.2459,38.2767,38.2075,38.2306,43179.0
2017-03-09 12:10:00,49.71,49.74,49.7,49.72,39757.0,38.2306,38.2536,38.2229,38.2383,39757.0
2017-03-09 12:15:00,49.72,49.73,49.63,49.66,44259.0,38.2383,38.2459,38.169,38.1921,44259.0
2017-03-09 12:20:00,49.65,49.72,49.65,49.69,47834.0,38.1844,38.2383,38.1844,38.2152,47834.0
2017-03-09 12:25:00,49.68,49.75,49.66,49.69,38218.0,38.2075,38.2613,38.1921,38.2152,38218.0
2017-03-09 12:30:00,49.67,49.72,49.55,49.55,50076.0,38.1998,38.2383,38.1075,38.1075,50076.0
2017-03-09 12:35:00,49.55,49.62,49.53,49.55,27334.0,38.1075,38.1613,38.0921,38.1075,27334.0
2017-03-09 12:40:00,49.56,49.57,49.49,49.55,28797.0,38.1152,38.1229,38.0614,38.1075,28797.0
2017-03-09 12:45:00,49.55,49.57,49.44,49.46,35074.0,38.1075,38.1229,38.0229,38.0383,35074.0
2017-03-09 12:50:00,49.47,49.49,49.35,49.4,27787.0,38.046,38.0614,37.9537,37.9922,27787.0
2017-03-09 12:55:00,49.4,49.44,49.39,49.44,20476.0,37.9922,38.0229,37.9845,38.0229,20476.0
2017-03-09 13:00:00,49.45,49.52,49.44,49.5,28812.0,38.0306,38.0844,38.0229,38.0691,28812.0
2017-03-09 13:05:00,49.48,49.48,49.43,49.46,20111.0,38.0537,38.0537,38.0152,38.0383,20111.0
2017-03-09 13:10:00,49.45,49.52,49.44,49.51,16010.0,38.0306,38.0844,38.0229,38.0767,16010.0
2017-03-09 13:15:00,49.51,49.51,49.45,49.48,18520.0,38.0767,38.0767,38.0306,38.0537,18520.0
2017-03-09 13:20:00,49.5,49.5,49.32,49.34,38145.0,38.0691,38.0691,37.9306,37.946,38145.0
2017-03-09 13:25:00,49.34,49.36,49.28,49.32,55597.0,37.946,37.9614,37.8999,37.9306,55597.0
2017-03-09 13:30:00,49.3,49.32,49.25,49.26,31198.0,37.9152,37.9306,37.8768,37.8845,31198.0
2017-03-09 13:35:00,49.26,49.26,49.2,49.21,33870.0,37.8845,37.8845,37.8383,37.846,33870.0
2017-03-09 13:40:00,49.22,49.29,49.2,49.27,21476.0,37.8537,37.9076,37.8383,37.8922,21476.0
2017-03-09 13:45:00,49.27,49.29,49.13,49.16,30608.0,37.8922,37.9076,37.7845,37.8076,30608.0
2017-03-09 13:50:00,49.17,49.19,49.13,49.14,18493.0,37.8153,37.8306,37.7845,37.7922,18493.0
2017-03-09 13:55:00,49.15,49.17,49.11,49.11,16165.0,37.7999,37.8153,37.7691,37.7691,16165.0
2017-03-09 14:00:00,49.12,49.17,49.09,49.09,23294.0,37.7768,37.8153,37.7537,37.7537,23294.0
2017-03-09 14:05:00,49.08,49.15,49.08,49.14,35841.0,37.746,37.7999,37.746,37.7922,35841.0
2017-03-09 14:10:00,49.14,49.14,49.01,49.02,56102.0,37.7922,37.7922,37.6922,37.6999,56102.0
2017-03-09 14:15:00,49.03,49.03,48.92,48.99,93130.0,37.7076,37.7076,37.623,37.6768,93130.0
2017-03-09 14:20:00,48.99,49.08,48.98,49.05,85202.0,37.6768,37.746,37.6691,37.723,85202.0
2017-03-09 14:25:00,49.05,49.09,49.02,49.07,46258.0,37.723,37.7537,37.6999,37.7384,46258.0
2017-03-09 14:30:00,49.08,49.13,49.07,49.08,35776.0,37.746,37.7845,37.7384,37.746,35776.0
2017-03-09 14:35:00,49.09,49.13,49.01,49.05,78281.0,37.7537,37.7845,37.6922,37.723,78281.0
2017-03-09 14:40:00,49.04,49.04,48.96,48.97,85402.0,37.7153,37.7153,37.6538,37.6615,85402.0
2017-03-09 14:45:00,48.98,49.0,48.93,48.99,43916.0,37.6691,37.6845,37.6307,37.6768,43916.0
2017-03-09 14:50:00,48.99,49.01,48.95,48.98,37068.0,37.6768,37.6922,37.6461,37.6691,37068.0
2017-03-09 14:55:00,48.98,49.0,48.96,48.99,18015.0,37.6691,37.6845,37.6538,37.6768,18015.0
2017-03-09 15:00:00,48.99,49.03,48.96,48.99,48216.0,37.6768,37.7076,37.6538,37.6768,48216.0
2017-03-09 15:05:00,48.99,49.02,48.98,49.0,58692.0,37.6768,37.6999,37.6691,37.6845,58692.0
2017-03-09 15:10:00,49.01,49.05,48.98,49.05,196756.0,37.6922,37.723,37.6691,37.723,196756.0
2017-03-09 15:15:00,49.04,49.04,49.0,49.03,148058.0,37.7153,37.7153,37.6845,37.7076,148058.0
2017-03-09 15:20:00,49.03,49.04,48.99,49.03,98477.0,37.7076,37.7153,37.6768,37.7076,98477.0
2017-03-09 15:25:00,49.04,49.17,49.04,49.16,50543.0,37.7153,37.8153,37.7153,37.8076,50543.0
2017-03-09 15:30:00,49.17,49.28,49.13,49.27,124391.0,37.8153,37.8999,37.7845,37.8922,124391.0
2017-03-09 15:35:00,49.27,49.33,49.19,49.24,213314.0,37.8922,37.9383,37.8306,37.8691,213314.0
2017-03-09 15:40:00,49.24,49.3,49.2,49.27,155530.0,37.8691,37.9152,37.8383,37.8922,155530.0
2017-03-09 15:45:00,49.26,49.32,49.22,49.23,117707.0,37.8845,37.9306,37.8537,37.8614,117707.0
2017-03-09 15:50:00,49.23,49.27,49.22,49.27,102662.0,37.8614,37.8922,37.8537,37.8922,102662.0
2017-03-09 15:55:00,49.27,49.3,49.18,49.29,170689.0,37.8922,37.9152,37.823,37.9076,170689.0
2017-03-10 09:30:00,49.52,49.74,49.43,49.45,166084.0,38.0844,38.2536,38.0152,38.0306,166084.0
2017-03-10 09:35:00,49.47,49.57,49.37,49.38,72023.0,38.046,38.1229,37.9691,37.9768,72023.0
2017-03-10 09:40:00,49.38,49.4,49.02,49.1,128147.0,37.9768,37.9922,37.6999,37.7614,128147.0
2017-03-10 09:45:00,49.09,49.12,48.97,49.11,104564.0,37.7537,37.7768,37.6615,37.7691,104564.0
2017-03-10 09:50:00,49.09,49.25,49.09,49.21,186083.0,37.7537,37.8768,37.7537,37.846,186083.0
2017-03-10 09:55:00,49.21,49.27,49.08,49.27,124177.0,37.846,37.8922,37.746,37.8922,124177.0
2017-03-10 10:00:00,49.27,49.42,49.25,49.32,141938.0,37.8922,38.0075,37.8768,37.9306,141938.0
2017-03-10 10:05:00,49.32,49.44,49.26,49.43,67954.0,37.9306,38.0229,37.8845,38.0152,67954.0
2017-03-10 10:10:00,49.4,49.49,49.25,49.34,362747.0,37.9922,38.0614,37.8768,37.946,362747.0
2017-03-10 10:15:00,49.36,49.46,49.35,49.43,57963.0,37.9614,38.0383,37.9537,38.0152,57963.0
2017-03-10 10:20:00,49.45,49.45,49.37,49.45,82095.0,38.0306,38.0306,37.9691,38.0306,82095.0
2017-03-10 10:25:00,49.46,49.46,49.36,49.38,53526.0,38.0383,38.0383,37.9614,37.9768,53526.0
2017-03-10 10:30:00,49.39,49.4,49.17,49.17,84086.0,37.9845,37.9922,37.8153,37.8153,84086.0
2017-03-10 10:35:00,49.18,49.3,49.16,49.24,63187.0,37.823,37.9152,37.8076,37.8691,63187.0
2017-03-10 10:40:00,49.24,49.32,49.17,49.3,34661.0,37.8691,37.9306,37.8153,37.9152,34661.0
2017-03-10 10:45:00,49.3,49.32,49.24,49.3,33605.0,37.9152,37.9306,37.8691,37.9152,33605.0
2017-03-10 10:50:00,49.3,49.36,49.26,49.28,21781.0,37.9152,37.9614,37.8845,37.8999,21781.0
2017-03-10 10:55:00,49.28,49.31,49.21,49.21,37801.0,37.8999,37.9229,37.846,37.846,37801.0
2017-03-10 11:00:00,49.21,49.24,49.12,49.15,30836.0,37.846,37.8691,37.7768,37.7999,30836.0
2017-03-10 11:05:00,49.16,49.2,49.1,49.11,41292.0,37.8076,37.8383,37.7614,37.7691,41292.0
2017-03-10 11:10:00,49.12,49.26,49.09,49.26,31534.0,37.7768,37.8845,37.7537,37.8845,31534.0
2017-03-10 11:15:00,49.26,49.3,49.24,49.26,33322.0,37.8845,37.9152,37.8691,37.8845,33322.0
2017-03-10 11:20:00,49.27,49.39,49.27,49.39,26466.0,37.8922,37.9845,37.8922,37.9845,26466.0
2017-03-10 11:25:00,49.39,49.46,49.39,49.42,53454.0,37.9845,38.0383,37.9845,38.0075,53454.0
2017-03-10 11:30:00,49.44,49.45,49.35,49.39,143759.0,38.0229,38.0306,37.9537,37.9845,143759.0
2017-03-10 11:35:00,49.4,49.41,49.34,49.34,34677.0,37.9922,37.9998,37.946,37.946,34677.0
2017-03-10 11:40:00,49.35,49.35,49.29,49.29,32311.0,37.9537,37.9537,37.9076,37.9076,32311.0
2017-03-10 11:45:00,49.29,49.38,49.25,49.36,25084.0,37.9076,37.9768,37.8768,37.9614,25084.0
2017-03-10 11:50:00,49.36,49.52,49.36,49.52,29139.0,37.9614,38.0844,37.9614,38.0844,29139.0
2017-03-10 11:55:00,49.53,49.64,49.53,49.6,36027.0,38.0921,38.1767,38.0921,38.146,36027.0
2017-03-10 12:00:00,49.6,49.68,49.58,49.64,42405.0,38.146,38.2075,38.1306,38.1767,42405.0
2017-03-10 12:05:00,49.64,49.73,49.62,49.72,33508.0,38.1767,38.2459,38.1613,38.2383,33508.0
2017-03-10 12:10:00,49.72,49.76,49.7,49.73,36036.0,38.2383,38.269,38.2229,38.2459,36036.0
2017-03-10 12:15:00,49.73,49.77,49.67,49.73,43188.0,38.2459,38.2767,38.1998,38.2459,43188.0
2017-03-10 12:20:00,49.73,49.82,49.72,49.8,27720.0,38.2459,38.3152,38.2383,38.2998,27720.0
2017-03-10 12:25:00,49.81,49.87,49.8,49.84,47301.0,38.3075,38.3536,38.2998,38.3305,47301.0
2017-03-10 12:30:00,49.84,49.88,49.75,49.76,30298.0,38.3305,38.3613,38.2613,38.269,30298.0
2017-03-10 12:35:00,49.76,49.76,49.68,49.73,25321.0,38.269,38.269,38.2075,38.2459,25321.0
2017-03-10 12:40:00,49.73,49.75,49.68,49.71,24606.0,38.2459,38.2613,38.2075,38.2306,24606.0
2017-03-10 12:45:00,49.7,49.79,49.7,49.72,26063.0,38.2229,38.2921,38.2229,38.2383,26063.0
2017-03-10 12:50:00,49.71,49.74,49.54,49.58,35997.0,38.2306,38.2536,38.0998,38.1306,35997.0
2017-03-10 12:55:00,49.6,49.63,49.54,49.61,22226.0,38.146,38.169,38.0998,38.1537,22226.0
2017-03-10 13:00:00,49.6,49.72,49.59,49.68,30858.0,38.146,38.2383,38.1383,38.2075,30858.0
2017-03-10 13:05:00,49.68,49.69,49.53,49.55,27885.0,38.2075,38.2152,38.0921,38.1075,27885.0
2017-03-10 13:10:00,49.55,49.63,49.54,49.62,38368.0,38.1075,38.169,38.0998,38.1613,38368.0
2017-03-10 13:15:00,49.63,49.7,49.59,49.65,38050.0,38.169,38.2229,38.1383,38.1844,38050.0
2017-03-10 13:20:00,49.66,49.74,49.66,49.71,26604.0,38.1921,38.2536,38.1921,38.2306,26604.0
2017-03-10 13:25:00,49.71,49.77,49.7,49.73,31530.0,38.2306,38.2767,38.2229,38.2459,31530.0
2017-03-10 13:30:00,49.73,49.76,49.68,49.68,27554.0,38.2459,38.269,38.2075,38.2075,27554.0
2017-03-10 13:35:00,49.68,49.73,49.67,49.71,24579.0,38.2075,38.2459,38.1998,38.2306,24579.0
2017-03-10 13:40:00,49.7,49.79,49.68,49.76,31992.0,38.2229,38.2921,38.2075,38.269,31992.0
2017-03-10 13:45:00,49.76,49.84,49.75,49.83,31731.0,38.269,38.3305,38.2613,38.3229,31731.0
2017-03-10 13:50:00,49.84,49.92,49.82,49.91,36291.0,38.3305,38.3921,38.3152,38.3844,36291.0
2017-03-10 13:55:00,49.9,49.9,49.85,49.87,26333.0,38.3767,38.3767,38.3382,38.3536,26333.0
2017-03-10 14:00:00,49.87,49.88,49.75,49.75,21039.0,38.3536,38.3613,38.2613,38.2613,21039.0
2017-03-10 14:05:00,49.76,49.76,49.66,49.66,20323.0,38.269,38.269,38.1921,38.1921,20323.0
2017-03-10 14:10:00,49.67,49.71,49.65,49.7,23061.0,38.1998,38.2306,38.1844,38.2229,23061.0
2017-03-10 14:15:00,49.71,49.8,49.7,49.79,22200.0,38.2306,38.2998,38.2229,38.2921,22200.0
2017-03-10 14:20:00,49.79,49.81,49.75,49.77,18226.0,38.2921,38.3075,38.2613,38.2767,18226.0
2017-03-10 14:25:00,49.77,49.78,49.75,49.77,18497.0,38.2767,38.2844,38.2613,38.2767,18497.0
2017-03-10 14:30:00,49.77,49.77,49.74,49.76,23627.0,38.2767,38.2767,38.2536,38.269,23627.0
2017-03-10 14:35:00,49.76,49.84,49.76,49.8,23011.0,38.269,38.3305,38.269,38.2998,23011.0
2017-03-10 14:40:00,49.8,49.8,49.77,49.8,13281.0,38.2998,38.2998,38.2767,38.2998,13281.0
2017-03-10 14:45:00,49.8,49.82,49.78,49.78,24333.0,38.2998,38.3152,38.2844,38.2844,24333.0
2017-03-10 14:50:00,49.79,49.82,49.75,49.75,17484.0,38.2921,38.3152,38.2613,38.2613,17484.0
2017-03-10 14:55:00,49.76,49.76,49.74,49.75,7383.0,38.269,38.269,38.2536,38.2613,7383.0
2017-03-10 15:00:00,49.75,49.82,49.75,49.79,25869.0,38.2613,38.3152,38.2613,38.2921,25869.0
2017-03-10 15:05:00,49.79,49.82,49.77,49.81,26945.0,38.2921,38.3152,38.2767,38.3075,26945.0
2017-03-10 15:10:00,49.8,49.85,49.79,49.83,31465.0,38.2998,38.3382,38.2921,38.3229,31465.0
2017-03-10 15:15:00,49.84,49.94,49.84,49.94,34738.0,38.3305,38.4075,38.3305,38.4075,34738.0
2017-03-10 15:20:00,49.94,49.94,49.9,49.91,38078.0,38.4075,38.4075,38.3767,38.3844,38078.0
2017-03-10 15:25:00,49.92,49.94,49.91,49.93,28486.0,38.3921,38.4075,38.3844,38.3998,28486.0
2017-03-10 15:30:00,49.93,49.94,49.91,49.91,36459.0,38.3998,38.4075,38.3844,38.3844,36459.0
2017-03-10 15:35:00,49.91,49.95,49.89,49.9,31339.0,38.3844,38.4151,38.369,38.3767,31339.0
2017-03-10 15:40:00,49.9,49.9,49.84,49.85,52671.0,38.3767,38.3767,38.3305,38.3382,52671.0
2017-03-10 15:45:00,49.84,49.85,49.77,49.85,87135.0,38.3305,38.3382,38.2767,38.3382,87135.0
2017-03-10 15:50:00,49.85,49.86,49.81,49.84,90072.0,38.3382,38.3459,38.3075,38.3305,90072.0
2017-03-10 15:55:00,49.85,49.88,49.79,49.86,222024.0,38.3382,38.3613,38.2921,38.3459,222024.0
2017-03-13 09:30:00,49.87,50.16,49.86,50.14,69196.0,38.3536,38.5766,38.3459,38.5613,69196.0
2017-03-13 09:35:00,50.1,50.35,50.06,50.3,34437.0,38.5305,38.7228,38.4997,38.6843,34437.0
2017-03-13 09:40:00,50.32,50.53,50.32,50.38,37719.0,38.6997,38.8612,38.6997,38.7458,37719.0
2017-03-13 09:45:00,50.4,50.47,50.33,50.43,49104.0,38.7612,38.8151,38.7074,38.7843,49104.0
2017-03-13 09:50:00,50.43,50.51,50.29,50.46,69974.0,38.7843,38.8458,38.6766,38.8074,69974.0
2017-03-13 09:55:00,50.46,50.62,50.46,50.59,68275.0,38.8074,38.9304,38.8074,38.9073,68275.0
2017-03-13 10:00:00,50.57,50.69,50.53,50.67,76345.0,38.892,38.9843,38.8612,38.9689,76345.0
2017-03-13 10:05:00,50.66,50.8,50.64,50.76,42626.0,38.9612,39.0689,38.9458,39.0381,42626.0
2017-03-13 10:10:00,50.74,50.97,50.74,50.97,97098.0,39.0227,39.1996,39.0227,39.1996,97098.0
2017-03-13 10:15:00,50.96,51.08,50.86,50.89,72987.0,39.1919,39.2842,39.115,39.1381,72987.0
2017-03-13 10:20:00,50.9,50.9,50.71,50.85,32092.0,39.1458,39.1458,38.9996,39.1073,32092.0
2017-03-13 10:25:00,50.85,50.85,50.72,50.77,59659.0,39.1073,39.1073,39.0073,39.0458,59659.0
2017-03-13 10:30:00,50.79,50.97,50.79,50.96,57505.0,39.0612,39.1996,39.0612,39.1919,57505.0
2017-03-13 10:35:00,50.95,51.04,50.92,51.0,53528.0,39.1842,39.2534,39.1611,39.2227,53528.0
2017-03-13 10:40:00,50.99,51.03,50.94,50.98,56372.0,39.215,39.2457,39.1765,39.2073,56372.0
2017-03-13 10:45:00,50.98,51.0,50.88,50.91,64860.0,39.2073,39.2227,39.1304,39.1534,64860.0
2017-03-13 10:50:00,50.91,50.93,50.82,50.87,55217.0,39.1534,39.1688,39.0842,39.1227,55217.0
2017-03-13 10:55:00,50.85,50.93,50.84,50.92,44283.0,39.1073,39.1688,39.0996,39.1611,44283.0
2017-03-13 11:00:00,50.91,50.92,50.82,50.84,54573.0,39.1534,39.1611,39.0842,39.0996,54573.0
2017-03-13 11:05:00,50.84,50.91,50.79,50.8,46696.0,39.0996,39.1534,39.0612,39.0689,46696.0
2017-03-13 11:10:00,50.8,50.8,50.71,50.72,32648.0,39.0689,39.0689,38.9996,39.0073,32648.0
2017-03-13 11:15:00,50.72,50.72,50.65,50.72,21600.0,39.0073,39.0073,38.9535,39.0073,21600.0
2017-03-13 11:20:00,50.72,50.73,50.64,50.67,42122.0,39.0073,39.015,38.9458,38.9689,42122.0
2017-03-13 11:25:00,50.67,50.74,50.64,50.65,36167.0,38.9689,39.0227,38.9458,38.9535,36167.0
2017-03-13 11:30:00,50.65,50.77,50.63,50.75,29636.0,38.9535,39.0458,38.9381,39.0304,29636.0
2017-03-13 11:35:00,50.76,50.82,50.73,50.81,20706.0,39.0381,39.0842,39.015,39.0765,20706.0
2017-03-13 11:40:00,50.8,50.81,50.75,50.76,21208.0,39.0689,39.0765,39.0304,39.0381,21208.0
2017-03-13 11:45:00,50.76,50.82,50.75,50.78,22178.0,39.0381,39.0842,39.0304,39.0535,22178.0
2017-03-13 11:50:00,50.77,50.83,50.74,50.82,27814.0,39.0458,39.0919,39.0227,39.0842,27814.0
2017-03-13 11:55:00,50.82,50.84,50.76,50.76,27502.0,39.0842,39.0996,39.0381,39.0381,27502.0
2017-03-13 12:00:00,50.77,50.93,50.76,50.91,65227.0,39.0458,39.1688,39.0381,39.1534,65227.0
2017-03-13 12:05:00,50.92,50.96,50.79,50.8,40830.0,39.1611,39.1919,39.0612,39.0689,40830.0
2017-03-13 12:10:00,50.79,50.83,50.78,50.82,29416.0,39.0612,39.0919,39.0535,39.0842,29416.0
2017-03-13 12:15:00,50.81,50.82,50.72,50.72,27883.0,39.0765,39.0842,39.0073,39.0073,27883.0
2017-03-13 12:20:00,50.72,50.79,50.72,50.75,25680.0,39.0073,39.0612,39.0073,39.0304,25680.0
2017-03-13 12:25:00,50.76,50.79,50.7,50.73,20075.0,39.0381,39.0612,38.9919,39.015,20075.0
2017-03-13 12:30:00,50.74,50.77,50.7,50.73,21265.0,39.0227,39.0458,38.9919,39.015,21265.0
2017-03-13 12:35:00,50.73,50.83,50.73,50.83,32676.0,39.015,39.0919,39.015,39.0919,32676.0
2017-03-13 12:40:00,50.82,50.91,50.8,50.91,69230.0,39.0842,39.1534,39.0689,39.1534,69230.0
2017-03-13 12:45:00,50.9,50.94,50.87,50.92,43605.0,39.1458,39.1765,39.1227,39.1611,43605.0
2017-03-13 12:50:00,50.93,50.96,50.85,50.85,32213.0,39.1688,39.1919,39.1073,39.1073,32213.0
2017-03-13 12:55:00,50.86,50.9,50.84,50.86,20537.0,39.115,39.1458,39.0996,39.115,20537.0
2017-03-13 13:00:00,50.85,50.86,50.82,50.82,29350.0,39.1073,39.115,39.0842,39.0842,29350.0
2017-03-13 13:05:00,50.82,50.82,50.76,50.79,26585.0,39.0842,39.0842,39.0381,39.0612,26585.0
2017-03-13 13:10:00,50.79,50.81,50.75,50.79,27138.0,39.0612,39.0765,39.0304,39.0612,27138.0
2017-03-13 13:15:00,50.8,50.82,50.78,50.79,25567.0,39.0689,39.0842,39.0535,39.0612,25567.0
2017-03-13 13:20:00,50.78,50.8,50.77,50.79,18518.0,39.0535,39.0689,39.0458,39.0612,18518.0
2017-03-13 13:25:00,50.79,50.81,50.76,50.79,23241.0,39.0612,39.0765,39.0381,39.0612,23241.0
2017-03-13 13:30:00,50.79,50.8,50.74,50.74,24878.0,39.0612,39.0689,39.0227,39.0227,24878.0
2017-03-13 13:35:00,50.74,50.76,50.72,50.73,36595.0,39.0227,39.0381,39.0073,39.015,36595.0
2017-03-13 13:40:00,50.74,50.81,50.74,50.77,49145.0,39.0227,39.0765,39.0227,39.0458,49145.0
2017-03-13 13:45:00,50.78,50.83,50.77,50.83,31519.0,39.0535,39.0919,39.0458,39.0919,31519.0
2017-03-13 13:50:00,50.82,50.85,50.81,50.83,24685.0,39.0842,39.1073,39.0765,39.0919,24685.0
2017-03-13 13:55:00,50.82,50.84,50.8,50.82,25817.0,39.0842,39.0996,39.0689,39.0842,25817.0
2017-03-13 14:00:00,50.82,50.84,50.81,50.83,15546.0,39.0842,39.0996,39.0765,39.0919,15546.0
2017-03-13 14:05:00,50.83,50.83,50.68,50.71,64331.0,39.0919,39.0919,38.9766,38.9996,64331.0
2017-03-13 14:10:00,50.7,50.72,50.65,50.65,57182.0,38.9919,39.0073,38.9535,38.9535,57182.0
2017-03-13 14:15:00,50.65,50.68,50.63,50.65,40728.0,38.9535,38.9766,38.9381,38.9535,40728.0
2017-03-13 14:20:00,50.65,50.79,50.65,50.78,58465.0,38.9535,39.0612,38.9535,39.0535,58465.0
2017-03-13 14:25:00,50.77,50.86,50.73,50.81,42658.0,39.0458,39.115,39.015,39.0765,42658.0
2017-03-13 14:30:00,50.81,50.87,50.79,50.87,49361.0,39.0765,39.1227,39.0612,39.1227,49361.0
2017-03-13 14:35:00,50.87,50.89,50.82,50.86,44181.0,39.1227,39.1381,39.0842,39.115,44181.0
2017-03-13 14:40:00,50.87,50.88,50.82,50.82,34548.0,39.1227,39.1304,39.0842,39.0842,34548.0
2017-03-13 14:45:00,50.82,50.84,50.77,50.83,32929.0,39.0842,39.0996,39.0458,39.0919,32929.0
2017-03-13 14:50:00,50.82,50.82,50.78,50.8,33325.0,39.0842,39.0842,39.0535,39.0689,33325.0
2017-03-13 14:55:00,50.82,50.84,50.76,50.8,68159.0,39.0842,39.0996,39.0381,39.0689,68159.0
2017-03-13 15:00:00,50.8,50.84,50.78,50.84,27683.0,39.0689,39.0996,39.0535,39.0996,27683.0
2017-03-13 15:05:00,50.84,50.88,50.8,50.86,47852.0,39.0996,39.1304,39.0689,39.115,47852.0
2017-03-13 15:10:00,50.86,50.92,50.86,50.9,38541.0,39.115,39.1611,39.115,39.1458,38541.0
2017-03-13 15:15:00,50.9,50.91,50.84,50.85,55523.0,39.1458,39.1534,39.0996,39.1073,55523.0
2017-03-13 15:20:00,50.85,50.87,50.8,50.85,66598.0,39.1073,39.1227,39.0689,39.1073,66598.0
2017-03-13 15:25:00,50.84,50.87,50.81,50.87,56008.0,39.0996,39.1227,39.0765,39.1227,56008.0
2017-03-13 15:30:00,50.86,50.87,50.83,50.85,52316.0,39.115,39.1227,39.0919,39.1073,52316.0
2017-03-13 15:35:00,50.84,50.88,50.83,50.88,123320.0,39.0996,39.1304,39.0919,39.1304,123320.0
2017-03-13 15:40:00,50.88,50.98,50.84,50.98,112911.0,39.1304,39.2073,39.0996,39.2073,112911.0
2017-03-13 15:45:00,50.97,51.09,50.97,51.06,161809.0,39.1996,39.2919,39.1996,39.2688,161809.0
2017-03-13 15:50:00,51.06,51.07,50.96,50.98,167502.0,39.2688,39.2765,39.1919,39.2073,167502.0
2017-03-13 15:55:00,50.98,51.07,50.96,50.99,283529.0,39.2073,39.2765,39.1919,39.215,283529.0
2017-03-14 09:30:00,50.45,50.53,50.29,50.42,101812.0,38.7997,38.8612,38.6766,38.7766,101812.0
2017-03-14 09:35:00,50.45,50.59,50.36,50.48,55308.0,38.7997,38.9073,38.7305,38.8227,55308.0
2017-03-14 09:40:00,50.45,50.55,50.43,50.46,68198.0,38.7997,38.8766,38.7843,38.8074,68198.0
2017-03-14 09:45:00,50.47,50.51,50.4,50.51,66275.0,38.8151,38.8458,38.7612,38.8458,66275.0
2017-03-14 09:50:00,50.5,50.5,50.19,50.32,62973.0,38.8381,38.8381,38.5997,38.6997,62973.0
2017-03-14 09:55:00,50.34,50.36,50.19,50.26,45266.0,38.7151,38.7305,38.5997,38.6536,45266.0
2017-03-14 10:00:00,50.26,50.36,50.13,50.29,58925.0,38.6536,38.7305,38.5536,38.6766,58925.0
2017-03-14 10:05:00,50.28,50.28,50.11,50.15,54556.0,38.6689,38.6689,38.5382,38.569,54556.0
2017-03-14 10:10:00,50.15,50.27,50.14,50.25,38903.0,38.569,38.6612,38.5613,38.6459,38903.0
2017-03-14 10:15:00,50.25,50.27,50.13,50.13,37495.0,38.6459,38.6612,38.5536,38.5536,37495.0
2017-03-14 10:20:00,50.14,50.27,50.11,50.22,46929.0,38.5613,38.6612,38.5382,38.6228,46929.0
2017-03-14 10:25:00,50.22,50.26,50.19,50.25,35437.0,38.6228,38.6536,38.5997,38.6459,35437.0
2017-03-14 10:30:00,50.25,50.25,50.15,50.2,28793.0,38.6459,38.6459,38.569,38.6074,28793.0
2017-03-14 10:35:00,50.2,50.21,50.05,50.05,33962.0,38.6074,38.6151,38.492,38.492,33962.0
2017-03-14 10:40:00,50.06,50.16,50.03,50.06,48144.0,38.4997,38.5766,38.4767,38.4997,48144.0
2017-03-14 10:45:00,50.05,50.13,50.02,50.02,44555.0,38.492,38.5536,38.469,38.469,44555.0
2017-03-14 10:50:00,50.04,50.05,49.84,49.86,143446.0,38.4844,38.492,38.3305,38.3459,143446.0
2017-03-14 10:55:00,49.85,49.91,49.74,49.87,152803.0,38.3382,38.3844,38.2536,38.3536,152803.0
2017-03-14 11:00:00,49.87,50.15,49.87,50.11,47570.0,38.3536,38.569,38.3536,38.5382,47570.0
2017-03-14 11:05:00,50.1,50.1,49.99,50.06,53325.0,38.5305,38.5305,38.4459,38.4997,53325.0
2017-03-14 11:10:00,50.06,50.12,49.95,49.99,31180.0,38.4997,38.5459,38.4151,38.4459,31180.0
2017-03-14 11:15:00,49.98,50.38,49.96,50.29,88695.0,38.4382,38.7458,38.4228,38.6766,88695.0
2017-03-14 11:20:00,50.3,50.3,50.13,50.15,54893.0,38.6843,38.6843,38.5536,38.569,54893.0
2017-03-14 11:25:00,50.15,50.27,50.15,50.2,46937.0,38.569,38.6612,38.569,38.6074,46937.0
2017-03-14 11:30:00,50.2,50.2,50.06,50.11,29872.0,38.6074,38.6074,38.4997,38.5382,29872.0
2017-03-14 11:35:00,50.11,50.22,50.07,50.2,25216.0,38.5382,38.6228,38.5074,38.6074,25216.0
2017-03-14 11:40:00,50.2,50.23,50.16,50.16,33101.0,38.6074,38.6305,38.5766,38.5766,33101.0
2017-03-14 11:45:00,50.15,50.2,50.11,50.18,24835.0,38.569,38.6074,38.5382,38.592,24835.0
2017-03-14 11:50:00,50.19,50.23,50.06,50.06,37559.0,38.5997,38.6305,38.4997,38.4997,37559.0
2017-03-14 11:55:00,50.05,50.12,50.04,50.04,21216.0,38.492,38.5459,38.4844,38.4844,21216.0
2017-03-14 12:00:00,50.05,50.1,49.97,49.98,22314.0,38.492,38.5305,38.4305,38.4382,22314.0
2017-03-14 12:05:00,49.98,50.02,49.89,49.89,23728.0,38.4382,38.469,38.369,38.369,23728.0
2017-03-14 12:10:00,49.89,49.92,49.86,49.9,20902.0,38.369,38.3921,38.3459,38.3767,20902.0
2017-03-14 12:15:00,49.92,49.95,49.81,49.83,41819.0,38.3921,38.4151,38.3075,38.3229,41819.0
2017-03-14 12:20:00,49.83,49.89,49.77,49.82,35397.0,38.3229,38.369,38.2767,38.3152,35397.0
2017-03-14 12:25:00,49.82,49.87,49.79,49.82,43286.0,38.3152,38.3536,38.2921,38.3152,43286.0
2017-03-14 12:30:00,49.82,49.86,49.78,49.8,52379.0,38.3152,38.3459,38.2844,38.2998,52379.0
2017-03-14 12:35:00,49.8,49.82,49.74,49.77,39041.0,38.2998,38.3152,38.2536,38.2767,39041.0
2017-03-14 12:40:00,49.77,49.81,49.75,49.78,16042.0,38.2767,38.3075,38.2613,38.2844,16042.0
2017-03-14 12:45:00,49.79,49.79,49.73,49.75,20224.0,38.2921,38.2921,38.2459,38.2613,20224.0
2017-03-14 12:50:00,49.76,49.79,49.72,49.75,29256.0,38.269,38.2921,38.2383,38.2613,29256.0
2017-03-14 12:55:00,49.75,49.79,49.72,49.74,26921.0,38.2613,38.2921,38.2383,38.2536,26921.0
2017-03-14 13:00:00,49.75,49.79,49.73,49.79,22241.0,38.2613,38.2921,38.2459,38.2921,22241.0
2017-03-14 13:05:00,49.78,49.8,49.72,49.74,30486.0,38.2844,38.2998,38.2383,38.2536,30486.0
2017-03-14 13:10:00,49.74,49.89,49.72,49.87,40521.0,38.2536,38.369,38.2383,38.3536,40521.0
2017-03-14 13:15:00,49.87,49.91,49.8,49.8,13915.0,38.3536,38.3844,38.2998,38.2998,13915.0
2017-03-14 13:20:00,49.8,49.85,49.8,49.8,30116.0,38.2998,38.3382,38.2998,38.2998,30116.0
2017-03-14 13:25:00,49.8,49.86,49.78,49.86,19050.0,38.2998,38.3459,38.2844,38.3459,19050.0
2017-03-14 13:30:00,49.86,49.93,49.84,49.86,17354.0,38.3459,38.3998,38.3305,38.3459,17354.0
2017-03-14 13:35:00,49.87,49.87,49.73,49.74,24434.0,38.3536,38.3536,38.2459,38.2536,24434.0
2017-03-14 13:40:00,49.75,49.75,49.67,49.68,30170.0,38.2613,38.2613,38.1998,38.2075,30170.0
2017-03-14 13:45:00,49.68,49.8,49.67,49.79,26804.0,38.2075,38.2998,38.1998,38.2921,26804.0
2017-03-14 13:50:00,49.81,49.86,49.79,49.8,13646.0,38.3075,38.3459,38.2921,38.2998,13646.0
2017-03-14 13:55:00,49.79,49.85,49.77,49.79,23522.0,38.2921,38.3382,38.2767,38.2921,23522.0
2017-03-14 14:00:00,49.78,49.79,49.73,49.75,25999.0,38.2844,38.2921,38.2459,38.2613,25999.0
2017-03-14 14:05:00,49.75,49.83,49.75,49.83,29238.0,38.2613,38.3229,38.2613,38.3229,29238.0
2017-03-14 14:10:00,49.82,49.85,49.78,49.83,53478.0,38.3152,38.3382,38.2844,38.3229,53478.0
2017-03-14 14:15:00,49.83,49.89,49.8,49.87,27025.0,38.3229,38.369,38.2998,38.3536,27025.0
2017-03-14 14:20:00,49.87,49.95,49.87,49.9,36136.0,38.3536,38.4151,38.3536,38.3767,36136.0
2017-03-14 14:25:00,49.9,49.96,49.9,49.91,44735.0,38.3767,38.4228,38.3767,38.3844,44735.0
2017-03-14 14:30:00,49.91,50.02,49.91,49.99,31585.0,38.3844,38.469,38.3844,38.4459,31585.0
2017-03-14 14:35:00,50.0,50.02,49.97,49.99,89074.0,38.4536,38.469,38.4305,38.4459,89074.0
2017-03-14 14:40:00,49.98,50.02,49.98,49.99,25431.0,38.4382,38.469,38.4382,38.4459,25431.0
2017-03-14 14:45:00,49.99,50.02,49.98,50.01,51971.0,38.4459,38.469,38.4382,38.4613,51971.0
2017-03-14 14:50:00,50.0,50.02,49.98,50.02,28824.0,38.4536,38.469,38.4382,38.469,28824.0
2017-03-14 14:55:00,50.02,50.05,49.98,50.03,60355.0,38.469,38.492,38.4382,38.4767,60355.0
2017-03-14 15:00:00,50.04,50.09,50.03,50.07,31356.0,38.4844,38.5228,38.4767,38.5074,31356.0
2017-03-14 15:05:00,50.08,50.09,49.99,50.0,102225.0,38.5151,38.5228,38.4459,38.4536,102225.0
2017-03-14 15:10:00,50.0,50.0,49.94,49.98,155182.0,38.4536,38.4536,38.4075,38.4382,155182.0
2017-03-14 15:15:00,49.99,50.05,49.96,50.01,42656.0,38.4459,38.492,38.4228,38.4613,42656.0
2017-03-14 15:20:00,50.02,50.06,49.98,50.03,77182.0,38.469,38.4997,38.4382,38.4767,77182.0
2017-03-14 15:25:00,50.04,50.08,50.03,50.06,59440.0,38.4844,38.5151,38.4767,38.4997,59440.0
2017-03-14 15:30:00,50.06,50.07,50.02,50.03,59163.0,38.4997,38.5074,38.469,38.4767,59163.0
2017-03-14 15:35:00,50.04,50.07,50.01,50.02,66400.0,38.4844,38.5074,38.4613,38.469,66400.0
2017-03-14 15:40:00,50.02,50.1,50.01,50.1,108056.0,38.469,38.5305,38.4613,38.5305,108056.0
2017-03-14 15:45:00,50.09,50.12,50.05,50.05,105422.0,38.5228,38.5459,38.492,38.492,105422.0
2017-03-14 15:50:00,50.06,50.06,50.01,50.01,123281.0,38.4997,38.4997,38.4613,38.4613,123281.0
2017-03-14 15:55:00,50.01,50.04,49.98,50.01,331805.0,38.4613,38.4844,38.4382,38.4613,331805.0
2017-03-15 09:30:00,50.48,50.64,50.16,50.24,99437.0,38.8227,38.9458,38.5766,38.6382,99437.0
2017-03-15 09:35:00,50.24,50.45,50.17,50.37,59125.0,38.6382,38.7997,38.5843,38.7382,59125.0
2017-03-15 09:40:00,50.36,50.49,50.32,50.42,57062.0,38.7305,38.8304,38.6997,38.7766,57062.0
2017-03-15 09:45:00,50.42,50.52,50.35,50.48,98294.0,38.7766,38.8535,38.7228,38.8227,98294.0
2017-03-15 09:50:00,50.49,50.57,50.49,50.55,22549.0,38.8304,38.892,38.8304,38.8766,22549.0
2017-03-15 09:55:00,50.55,50.55,50.45,50.47,28311.0,38.8766,38.8766,38.7997,38.8151,28311.0
2017-03-15 10:00:00,50.46,50.6,50.46,50.58,54834.0,38.8074,38.915,38.8074,38.8997,54834.0
2017-03-15 10:05:00,50.58,50.63,50.51,50.61,58617.0,38.8997,38.9381,38.8458,38.9227,58617.0
2017-03-15 10:10:00,50.6,50.65,50.57,50.62,61952.0,38.915,38.9535,38.892,38.9304,61952.0
2017-03-15 10:15:00,50.61,50.65,50.57,50.57,94834.0,38.9227,38.9535,38.892,38.892,94834.0
2017-03-15 10:20:00,50.58,50.68,50.57,50.58,79455.0,38.8997,38.9766,38.892,38.8997,79455.0
2017-03-15 10:25:00,50.6,50.61,50.53,50.58,60157.0,38.915,38.9227,38.8612,38.8997,60157.0
2017-03-15 10:30:00,50.59,50.72,50.59,50.63,35042.0,38.9073,39.0073,38.9073,38.9381,35042.0
2017-03-15 10:35:00,50.63,50.72,50.62,50.66,23400.0,38.9381,39.0073,38.9304,38.9612,23400.0
2017-03-15 10:40:00,50.65,50.74,50.63,50.74,26613.0,38.9535,39.0227,38.9381,39.0227,26613.0
2017-03-15 10:45:00,50.72,50.72,50.56,50.6,28199.0,39.0073,39.0073,38.8843,38.915,28199.0
2017-03-15 10:50:00,50.6,50.66,50.55,50.55,25189.0,38.915,38.9612,38.8766,38.8766,25189.0
2017-03-15 10:55:00,50.55,50.74,50.53,50.62,49329.0,38.8766,39.0227,38.8612,38.9304,49329.0
2017-03-15 11:00:00,50.65,50.72,50.63,50.65,35852.0,38.9535,39.0073,38.9381,38.9535,35852.0
2017-03-15 11:05:00,50.67,50.76,50.65,50.69,54313.0,38.9689,39.0381,38.9535,38.9843,54313.0
2017-03-15 11:10:00,50.7,50.74,50.67,50.7,28371.0,38.9919,39.0227,38.9689,38.9919,28371.0
2017-03-15 11:15:00,50.69,50.75,50.67,50.72,28192.0,38.9843,39.0304,38.9689,39.0073,28192.0
2017-03-15 11:20:00,50.72,50.8,50.71,50.79,29243.0,39.0073,39.0689,38.9996,39.0612,29243.0
2017-03-15 11:25:00,50.8,50.82,50.72,50.82,35658.0,39.0689,39.0842,39.0073,39.0842,35658.0
2017-03-15 11:30:00,50.82,50.93,50.8,50.85,34872.0,39.0842,39.1688,39.0689,39.1073,34872.0
2017-03-15 11:35:00,50.85,50.86,50.77,50.85,15459.0,39.1073,39.115,39.0458,39.1073,15459.0
2017-03-15 11:40:00,50.85,50.87,50.77,50.82,21457.0,39.1073,39.1227,39.0458,39.0842,21457.0
2017-03-15 11:45:00,50.8,50.8,50.66,50.66,23548.0,39.0689,39.0689,38.9612,38.9612,23548.0
2017-03-15 11:50:00,50.65,50.81,50.65,50.81,25143.0,38.9535,39.0765,38.9535,39.0765,25143.0
2017-03-15 11:55:00,50.8,50.85,50.78,50.83,31665.0,39.0689,39.1073,39.0535,39.0919,31665.0
2017-03-15 12:00:00,50.82,50.97,50.8,50.91,39614.0,39.0842,39.1996,39.0689,39.1534,39614.0
2017-03-15 12:05:00,50.9,50.91,50.79,50.83,85374.0,39.1458,39.1534,39.0612,39.0919,85374.0
2017-03-15 12:10:00,50.84,50.88,50.82,50.87,47427.0,39.0996,39.1304,39.0842,39.1227,47427.0
2017-03-15 12:15:00,50.87,50.88,50.81,50.82,43096.0,39.1227,39.1304,39.0765,39.0842,43096.0
2017-03-15 12:20:00,50.82,50.89,50.8,50.87,17891.0,39.0842,39.1381,39.0689,39.1227,17891.0
2017-03-15 12:25:00,50.87,50.87,50.79,50.79,164014.0,39.1227,39.1227,39.0612,39.0612,164014.0
2017-03-15 12:30:00,50.81,50.84,50.76,50.8,60654.0,39.0765,39.0996,39.0381,39.0689,60654.0
2017-03-15 12:35:00,50.8,50.92,50.79,50.84,83580.0,39.0689,39.1611,39.0612,39.0996,83580.0
2017-03-15 12:40:00,50.85,50.87,50.79,50.8,92892.0,39.1073,39.1227,39.0612,39.0689,92892.0
2017-03-15 12:45:00,50.81,50.88,50.77,50.82,261159.0,39.0765,39.1304,39.0458,39.0842,261159.0
2017-03-15 12:50:00,50.82,50.96,50.82,50.89,46427.0,39.0842,39.1919,39.0842,39.1381,46427.0
2017-03-15 12:55:00,50.89,50.92,50.83,50.83,57201.0,39.1381,39.1611,39.0919,39.0919,57201.0
2017-03-15 13:00:00,50.83,50.86,50.79,50.8,52992.0,39.0919,39.115,39.0612,39.0689,52992.0
2017-03-15 13:05:00,50.81,50.83,50.76,50.78,32795.0,39.0765,39.0919,39.0381,39.0535,32795.0
2017-03-15 13:10:00,50.77,50.81,50.77,50.78,34154.0,39.0458,39.0765,39.0458,39.0535,34154.0
2017-03-15 13:15:00,50.78,50.85,50.77,50.82,29404.0,39.0535,39.1073,39.0458,39.0842,29404.0
2017-03-15 13:20:00,50.81,50.83,50.76,50.79,15394.0,39.0765,39.0919,39.0381,39.0612,15394.0
2017-03-15 13:25:00,50.81,50.82,50.76,50.81,41763.0,39.0765,39.0842,39.0381,39.0765,41763.0
2017-03-15 13:30:00,50.8,50.85,50.78,50.84,25119.0,39.0689,39.1073,39.0535,39.0996,25119.0
2017-03-15 13:35:00,50.83,50.87,50.77,50.87,41102.0,39.0919,39.1227,39.0458,39.1227,41102.0
2017-03-15 13:40:00,50.87,50.88,50.79,50.82,92016.0,39.1227,39.1304,39.0612,39.0842,92016.0
2017-03-15 13:45:00,50.82,50.91,50.81,50.91,21536.0,39.0842,39.1534,39.0765,39.1534,21536.0
2017-03-15 13:50:00,50.91,50.98,50.9,50.98,25835.0,39.1534,39.2073,39.1458,39.2073,25835.0
2017-03-15 13:55:00,50.98,51.06,50.93,50.97,78843.0,39.2073,39.2688,39.1688,39.1996,78843.0
2017-03-15 14:00:00,50.99,51.21,50.99,51.19,192018.0,39.215,39.3842,39.215,39.3688,192018.0
2017-03-15 14:05:00,51.18,51.2,51.07,51.08,41923.0,39.3611,39.3765,39.2765,39.2842,41923.0
2017-03-15 14:10:00,51.08,51.15,51.05,51.09,44199.0,39.2842,39.338,39.2611,39.2919,44199.0
2017-03-15 14:15:00,51.08,51.12,51.02,51.07,81590.0,39.2842,39.315,39.238,39.2765,81590.0
2017-03-15 14:20:00,51.08,51.13,51.07,51.09,52444.0,39.2842,39.3226,39.2765,39.2919,52444.0
2017-03-15 14:25:00,51.08,51.15,50.95,50.95,43247.0,39.2842,39.338,39.1842,39.1842,43247.0
2017-03-15 14:30:00,50.94,51.09,50.94,51.07,43476.0,39.1765,39.2919,39.1765,39.2765,43476.0
2017-03-15 14:35:00,51.07,51.14,51.0,51.08,58821.0,39.2765,39.3303,39.2227,39.2842,58821.0
2017-03-15 14:40:00,51.08,51.1,51.0,51.1,45955.0,39.2842,39.2996,39.2227,39.2996,45955.0
2017-03-15 14:45:00,51.1,51.17,51.06,51.07,51964.0,39.2996,39.3534,39.2688,39.2765,51964.0
2017-03-15 14:50:00,51.08,51.14,51.05,51.11,38136.0,39.2842,39.3303,39.2611,39.3073,38136.0
2017-03-15 14:55:00,51.12,51.13,51.02,51.08,49614.0,39.315,39.3226,39.238,39.2842,49614.0
2017-03-15 15:00:00,51.09,51.13,51.04,51.07,48991.0,39.2919,39.3226,39.2534,39.2765,48991.0
2017-03-15 15:05:00,51.08,51.16,51.08,51.11,42762.0,39.2842,39.3457,39.2842,39.3073,42762.0
2017-03-15 15:10:00,51.12,51.22,51.07,51.21,44709.0,39.315,39.3919,39.2765,39.3842,44709.0
2017-03-15 15:15:00,51.22,51.23,51.16,51.19,73861.0,39.3919,39.3996,39.3457,39.3688,73861.0
2017-03-15 15:20:00,51.19,51.22,51.14,51.21,51072.0,39.3688,39.3919,39.3303,39.3842,51072.0
2017-03-15 15:25:00,51.2,51.36,51.18,51.34,82579.0,39.3765,39.4995,39.3611,39.4842,82579.0
2017-03-15 15:30:00,51.34,51.48,51.31,51.43,82752.0,39.4842,39.5918,39.4611,39.5534,82752.0
2017-03-15 15:35:00,51.45,51.57,51.44,51.56,147305.0,39.5687,39.661,39.5611,39.6533,147305.0
2017-03-15 15:40:00,51.56,51.59,51.45,51.53,126776.0,39.6533,39.6764,39.5687,39.6303,126776.0
2017-03-15 15:45:00,51.53,51.54,51.36,51.41,198838.0,39.6303,39.638,39.4995,39.538,198838.0
2017-03-15 15:50:00,51.41,51.57,51.41,51.56,179550.0,39.538,39.661,39.538,39.6533,179550.0
2017-03-15 15:55:00,51.56,51.6,51.53,51.55,274547.0,39.6533,39.6841,39.6303,39.6457,274547.0
2017-03-16 09:30:00,51.65,51.71,51.28,51.42,96531.0,39.7226,39.7687,39.438,39.5457,96531.0
2017-03-16 09:35:00,51.43,51.48,51.11,51.42,106433.0,39.5534,39.5918,39.3073,39.5457,106433.0
2017-03-16 09:40:00,51.41,51.59,51.38,51.5,44016.0,39.538,39.6764,39.5149,39.6072,44016.0
2017-03-16 09:45:00,51.48,51.66,51.46,51.6,48247.0,39.5918,39.7303,39.5764,39.6841,48247.0
2017-03-16 09:50:00,51.59,51.84,51.59,51.79,49647.0,39.6764,39.8687,39.6764,39.8302,49647.0
2017-03-16 09:55:00,51.79,51.8,51.63,51.71,41967.0,39.8302,39.8379,39.7072,39.7687,41967.0
2017-03-16 10:00:00,51.7,51.75,51.62,51.62,39525.0,39.761,39.7995,39.6995,39.6995,39525.0
2017-03-16 10:05:00,51.61,51.66,51.52,51.55,91002.0,39.6918,39.7303,39.6226,39.6457,91002.0
2017-03-16 10:10:00,51.55,51.69,51.53,51.66,62612.0,39.6457,39.7533,39.6303,39.7303,62612.0
2017-03-16 10:15:00,51.65,51.7,51.58,51.69,53238.0,39.7226,39.761,39.6687,39.7533,53238.0
2017-03-16 10:20:00,51.68,51.78,51.63,51.76,50388.0,39.7456,39.8225,39.7072,39.8072,50388.0
2017-03-16 10:25:00,51.76,51.88,51.74,51.88,49702.0,39.8072,39.8994,39.7918,39.8994,49702.0
2017-03-16 10:30:00,51.85,51.92,51.83,51.92,96130.0,39.8764,39.9302,39.861,39.9302,96130.0
2017-03-16 10:35:00,51.93,51.99,51.9,51.99,83633.0,39.9379,39.984,39.9148,39.984,83633.0
2017-03-16 10:40:00,51.99,52.14,51.98,52.14,205259.0,39.984,40.0994,39.9764,40.0994,205259.0
2017-03-16 10:45:00,52.14,52.24,52.04,52.07,193952.0,40.0994,40.1763,40.0225,40.0456,193952.0
2017-03-16 10:50:00,52.07,52.07,51.87,51.91,96889.0,40.0456,40.0456,39.8918,39.9225,96889.0
2017-03-16 10:55:00,51.93,51.93,51.73,51.76,65878.0,39.9379,39.9379,39.7841,39.8072,65878.0
2017-03-16 11:00:00,51.75,51.8,51.68,51.73,49667.0,39.7995,39.8379,39.7456,39.7841,49667.0
2017-03-16 11:05:00,51.7,51.75,51.66,51.75,27599.0,39.761,39.7995,39.7303,39.7995,27599.0
2017-03-16 11:10:00,51.75,51.75,51.65,51.68,28073.0,39.7995,39.7995,39.7226,39.7456,28073.0
2017-03-16 11:15:00,51.68,51.74,51.63,51.65,34579.0,39.7456,39.7918,39.7072,39.7226,34579.0
2017-03-16 11:20:00,51.64,51.69,51.61,51.66,38461.0,39.7149,39.7533,39.6918,39.7303,38461.0
2017-03-16 11:25:00,51.67,51.74,51.61,51.61,49119.0,39.7379,39.7918,39.6918,39.6918,49119.0
2017-03-16 11:30:00,51.62,51.71,51.61,51.64,37729.0,39.6995,39.7687,39.6918,39.7149,37729.0
2017-03-16 11:35:00,51.64,51.7,51.63,51.66,43329.0,39.7149,39.761,39.7072,39.7303,43329.0
2017-03-16 11:40:00,51.65,51.74,51.63,51.71,31239.0,39.7226,39.7918,39.7072,39.7687,31239.0
2017-03-16 11:45:00,51.71,51.78,51.7,51.73,52699.0,39.7687,39.8225,39.761,39.7841,52699.0
2017-03-16 11:50:00,51.73,51.77,51.69,51.69,60907.0,39.7841,39.8149,39.7533,39.7533,60907.0
2017-03-16 11:55:00,51.7,51.76,51.67,51.71,109259.0,39.761,39.8072,39.7379,39.7687,109259.0
2017-03-16 12:00:00,51.71,51.77,51.68,51.68,45071.0,39.7687,39.8149,39.7456,39.7456,45071.0
2017-03-16 12:05:00,51.68,51.71,51.6,51.7,50144.0,39.7456,39.7687,39.6841,39.761,50144.0
2017-03-16 12:10:00,51.7,51.73,51.64,51.66,113433.0,39.761,39.7841,39.7149,39.7303,113433.0
2017-03-16 12:15:00,51.66,51.67,51.46,51.51,183341.0,39.7303,39.7379,39.5764,39.6149,183341.0
2017-03-16 12:20:00,51.53,51.54,51.47,51.5,22465.0,39.6303,39.638,39.5841,39.6072,22465.0
2017-03-16 12:25:00,51.52,51.56,51.47,51.52,25230.0,39.6226,39.6533,39.5841,39.6226,25230.0
2017-03-16 12:30:00,51.53,51.59,51.46,51.54,93302.0,39.6303,39.6764,39.5764,39.638,93302.0
2017-03-16 12:35:00,51.54,51.56,51.51,51.51,35398.0,39.638,39.6533,39.6149,39.6149,35398.0
2017-03-16 12:40:00,51.52,51.61,51.5,51.61,40380.0,39.6226,39.6918,39.6072,39.6918,40380.0
2017-03-16 12:45:00,51.61,51.63,51.57,51.57,25239.0,39.6918,39.7072,39.661,39.661,25239.0
2017-03-16 12:50:00,51.57,51.6,51.55,51.56,27647.0,39.661,39.6841,39.6457,39.6533,27647.0
2017-03-16 12:55:00,51.57,51.57,51.54,51.57,29678.0,39.661,39.661,39.638,39.661,29678.0
2017-03-16 13:00:00,51.57,51.6,51.54,51.57,32464.0,39.661,39.6841,39.638,39.661,32464.0
2017-03-16 13:05:00,51.57,51.65,51.57,51.63,25270.0,39.661,39.7226,39.661,39.7072,25270.0
2017-03-16 13:10:00,51.63,51.64,51.5,51.54,21562.0,39.7072,39.7149,39.6072,39.638,21562.0
2017-03-16 13:15:00,51.53,51.54,51.43,51.44,14407.0,39.6303,39.638,39.5534,39.5611,14407.0
2017-03-16 13:20:00,51.44,51.44,51.39,51.39,37549.0,39.5611,39.5611,39.5226,39.5226,37549.0
2017-03-16 13:25:00,51.4,51.4,51.31,51.32,30526.0,39.5303,39.5303,39.4611,39.4688,30526.0
2017-03-16 13:30:00,51.31,51.39,51.31,51.36,27514.0,39.4611,39.5226,39.4611,39.4995,27514.0
2017-03-16 13:35:00,51.36,51.39,51.32,51.36,23871.0,39.4995,39.5226,39.4688,39.4995,23871.0
2017-03-16 13:40:00,51.36,51.43,51.33,51.41,26608.0,39.4995,39.5534,39.4765,39.538,26608.0
2017-03-16 13:45:00,51.43,51.5,51.4,51.5,27492.0,39.5534,39.6072,39.5303,39.6072,27492.0
2017-03-16 13:50:00,51.5,51.6,51.49,51.55,30307.0,39.6072,39.6841,39.5995,39.6457,30307.0
2017-03-16 13:55:00,51.55,51.55,51.49,51.5,37266.0,39.6457,39.6457,39.5995,39.6072,37266.0
2017-03-16 14:00:00,51.5,51.53,51.45,51.45,48485.0,39.6072,39.6303,39.5687,39.5687,48485.0
2017-03-16 14:05:00,51.45,51.47,51.43,51.46,33024.0,39.5687,39.5841,39.5534,39.5764,33024.0
2017-03-16 14:10:00,51.45,51.5,51.45,51.49,27220.0,39.5687,39.6072,39.5687,39.5995,27220.0
2017-03-16 14:15:00,51.48,51.5,51.41,51.41,40315.0,39.5918,39.6072,39.538,39.538,40315.0
2017-03-16 14:20:00,51.41,51.47,51.38,51.44,38113.0,39.538,39.5841,39.5149,39.5611,38113.0
2017-03-16 14:25:00,51.44,51.48,51.44,51.47,33423.0,39.5611,39.5918,39.5611,39.5841,33423.0
2017-03-16 14:30:00,51.47,51.57,51.47,51.56,34397.0,39.5841,39.661,39.5841,39.6533,34397.0
2017-03-16 14:35:00,51.56,51.58,51.54,51.55,38162.0,39.6533,39.6687,39.638,39.6457,38162.0
2017-03-16 14:40:00,51.55,51.56,51.5,51.51,40823.0,39.6457,39.6533,39.6072,39.6149,40823.0
2017-03-16 14:45:00,51.5,51.52,51.43,51.44,33119.0,39.6072,39.6226,39.5534,39.5611,33119.0
2017-03-16 14:50:00,51.44,51.47,51.4,51.42,36854.0,39.5611,39.5841,39.5303,39.5457,36854.0
2017-03-16 14:55:00,51.42,51.44,51.35,51.38,34442.0,39.5457,39.5611,39.4918,39.5149,34442.0
2017-03-16 15:00:00,51.38,51.39,51.33,51.37,62145.0,39.5149,39.5226,39.4765,39.5072,62145.0
2017-03-16 15:05:00,51.36,51.36,51.3,51.32,60700.0,39.4995,39.4995,39.4534,39.4688,60700.0
2017-03-16 15:10:00,51.32,51.33,51.29,51.3,66275.0,39.4688,39.4765,39.4457,39.4534,66275.0
2017-03-16 15:15:00,51.31,51.37,51.31,51.32,36277.0,39.4611,39.5072,39.4611,39.4688,36277.0
2017-03-16 15:20:00,51.32,51.35,51.32,51.32,35691.0,39.4688,39.4918,39.4688,39.4688,35691.0
2017-03-16 15:25:00,51.32,51.33,51.23,51.28,66530.0,39.4688,39.4765,39.3996,39.438,66530.0
2017-03-16 15:30:00,51.28,51.29,51.25,51.28,58455.0,39.438,39.4457,39.4149,39.438,58455.0
2017-03-16 15:35:00,51.28,51.31,51.25,51.3,71423.0,39.438,39.4611,39.4149,39.4534,71423.0
2017-03-16 15:40:00,51.3,51.31,51.23,51.28,74888.0,39.4534,39.4611,39.3996,39.438,74888.0
2017-03-16 15:45:00,51.28,51.28,51.19,51.21,112491.0,39.438,39.438,39.3688,39.3842,112491.0
2017-03-16 15:50:00,51.21,51.22,51.11,51.13,122942.0,39.3842,39.3919,39.3073,39.3226,122942.0
2017-03-16 15:55:00,51.14,51.2,51.12,51.18,250430.0,39.3303,39.3765,39.315,39.3611,250430.0
2017-03-17 09:30:00,51.47,51.75,51.41,51.44,565258.0,39.5841,39.7995,39.538,39.5611,565258.0
2017-03-17 09:35:00,51.43,51.63,51.43,51.47,47927.0,39.5534,39.7072,39.5534,39.5841,47927.0
2017-03-17 09:40:00,51.46,51.57,51.46,51.53,26390.0,39.5764,39.661,39.5764,39.6303,26390.0
2017-03-17 09:45:00,51.53,51.56,51.48,51.55,23700.0,39.6303,39.6533,39.5918,39.6457,23700.0
2017-03-17 09:50:00,51.54,51.54,51.46,51.51,34593.0,39.638,39.638,39.5764,39.6149,34593.0
2017-03-17 09:55:00,51.52,51.54,51.42,51.44,17478.0,39.6226,39.638,39.5457,39.5611,17478.0
2017-03-17 10:00:00,51.43,51.47,51.38,51.38,53534.0,39.5534,39.5841,39.5149,39.5149,53534.0
2017-03-17 10:05:00,51.4,51.42,51.31,51.36,20026.0,39.5303,39.5457,39.4611,39.4995,20026.0
2017-03-17 10:10:00,51.36,51.36,51.24,51.24,49764.0,39.4995,39.4995,39.4072,39.4072,49764.0
2017-03-17 10:15:00,51.25,51.25,51.15,51.24,32477.0,39.4149,39.4149,39.338,39.4072,32477.0
2017-03-17 10:20:00,51.24,51.24,51.09,51.11,31145.0,39.4072,39.4072,39.2919,39.3073,31145.0
2017-03-17 10:25:00,51.08,51.17,51.08,51.11,32382.0,39.2842,39.3534,39.2842,39.3073,32382.0
2017-03-17 10:30:00,51.11,51.11,50.91,50.91,113891.0,39.3073,39.3073,39.1534,39.1534,113891.0
2017-03-17 10:35:00,50.93,50.94,50.83,50.88,99484.0,39.1688,39.1765,39.0919,39.1304,99484.0
2017-03-17 10:40:00,50.89,50.91,50.73,50.81,86814.0,39.1381,39.1534,39.015,39.0765,86814.0
2017-03-17 10:45:00,50.81,50.94,50.8,50.93,48781.0,39.0765,39.1765,39.0689,39.1688,48781.0
2017-03-17 10:50:00,50.93,50.93,50.83,50.86,74245.0,39.1688,39.1688,39.0919,39.115,74245.0
2017-03-17 10:55:00,50.88,50.94,50.88,50.9,35036.0,39.1304,39.1765,39.1304,39.1458,35036.0
2017-03-17 11:00:00,50.91,50.91,50.85,50.87,25449.0,39.1534,39.1534,39.1073,39.1227,25449.0
2017-03-17 11:05:00,50.87,50.88,50.78,50.8,25121.0,39.1227,39.1304,39.0535,39.0689,25121.0
2017-03-17 11:10:00,50.79,50.87,50.74,50.86,37366.0,39.0612,39.1227,39.0227,39.115,37366.0
2017-03-17 11:15:00,50.86,50.86,50.73,50.73,20088.0,39.115,39.115,39.015,39.015,20088.0
2017-03-17 11:20:00,50.73,50.82,50.73,50.78,17781.0,39.015,39.0842,39.015,39.0535,17781.0
2017-03-17 11:25:00,50.77,50.81,50.76,50.77,20198.0,39.0458,39.0765,39.0381,39.0458,20198.0
2017-03-17 11:30:00,50.77,50.83,50.76,50.79,16628.0,39.0458,39.0919,39.0381,39.0612,16628.0
2017-03-17 11:35:00,50.78,50.78,50.68,50.7,22854.0,39.0535,39.0535,38.9766,38.9919,22854.0
2017-03-17 11:40:00,50.7,50.75,50.7,50.75,18256.0,38.9919,39.0304,38.9919,39.0304,18256.0
2017-03-17 11:45:00,50.75,50.8,50.73,50.73,14349.0,39.0304,39.0689,39.015,39.015,14349.0
2017-03-17 11:50:00,50.72,50.82,50.72,50.79,26281.0,39.0073,39.0842,39.0073,39.0612,26281.0
2017-03-17 11:55:00,50.79,50.8,50.75,50.8,21143.0,39.0612,39.0689,39.0304,39.0689,21143.0
2017-03-17 12:00:00,50.8,50.86,50.79,50.84,29183.0,39.0689,39.115,39.0612,39.0996,29183.0
2017-03-17 12:05:00,50.85,50.85,50.79,50.79,14624.0,39.1073,39.1073,39.0612,39.0612,14624.0
2017-03-17 12:10:00,50.79,50.8,50.76,50.8,17024.0,39.0612,39.0689,39.0381,39.0689,17024.0
2017-03-17 12:15:00,50.82,50.86,50.78,50.85,18151.0,39.0842,39.115,39.0535,39.1073,18151.0
2017-03-17 12:20:00,50.84,50.91,50.83,50.86,23094.0,39.0996,39.1534,39.0919,39.115,23094.0
2017-03-17 12:25:00,50.86,50.87,50.83,50.83,15627.0,39.115,39.1227,39.0919,39.0919,15627.0
2017-03-17 12:30:00,50.82,50.88,50.79,50.83,12644.0,39.0842,39.1304,39.0612,39.0919,12644.0
2017-03-17 12:35:00,50.83,50.93,50.82,50.87,16380.0,39.0919,39.1688,39.0842,39.1227,16380.0
2017-03-17 12:40:00,50.86,50.88,50.83,50.84,14735.0,39.115,39.1304,39.0919,39.0996,14735.0
2017-03-17 12:45:00,50.84,50.87,50.81,50.82,12592.0,39.0996,39.1227,39.0765,39.0842,12592.0
2017-03-17 12:50:00,50.82,50.84,50.78,50.79,17403.0,39.0842,39.0996,39.0535,39.0612,17403.0
2017-03-17 12:55:00,50.78,50.83,50.74,50.77,26063.0,39.0535,39.0919,39.0227,39.0458,26063.0
2017-03-17 13:00:00,50.77,50.77,50.68,50.74,37433.0,39.0458,39.0458,38.9766,39.0227,37433.0
2017-03-17 13:05:00,50.73,50.74,50.68,50.74,19849.0,39.015,39.0227,38.9766,39.0227,19849.0
2017-03-17 13:10:00,50.73,50.73,50.59,50.6,52125.0,39.015,39.015,38.9073,38.915,52125.0
2017-03-17 13:15:00,50.59,50.63,50.58,50.6,35800.0,38.9073,38.9381,38.8997,38.915,35800.0
2017-03-17 13:20:00,50.6,50.62,50.59,50.6,19000.0,38.915,38.9304,38.9073,38.915,19000.0
2017-03-17 13:25:00,50.59,50.67,50.58,50.65,16295.0,38.9073,38.9689,38.8997,38.9535,16295.0
2017-03-17 13:30:00,50.66,50.66,50.6,50.61,13980.0,38.9612,38.9612,38.915,38.9227,13980.0
2017-03-17 13:35:00,50.61,50.66,50.56,50.63,30045.0,38.9227,38.9612,38.8843,38.9381,30045.0
2017-03-17 13:40:00,50.63,50.64,50.6,50.61,20258.0,38.9381,38.9458,38.915,38.9227,20258.0
2017-03-17 13:45:00,50.6,50.62,50.57,50.61,18579.0,38.915,38.9304,38.892,38.9227,18579.0
2017-03-17 13:50:00,50.61,50.64,50.59,50.63,19697.0,38.9227,38.9458,38.9073,38.9381,19697.0
2017-03-17 13:55:00,50.63,50.64,50.55,50.57,43466.0,38.9381,38.9458,38.8766,38.892,43466.0
2017-03-17 14:00:00,50.56,50.63,50.55,50.61,33742.0,38.8843,38.9381,38.8766,38.9227,33742.0
2017-03-17 14:05:00,50.61,50.65,50.6,50.64,16233.0,38.9227,38.9535,38.915,38.9458,16233.0
2017-03-17 14:10:00,50.65,50.71,50.63,50.71,23614.0,38.9535,38.9996,38.9381,38.9996,23614.0
2017-03-17 14:15:00,50.72,50.81,50.71,50.81,34102.0,39.0073,39.0765,38.9996,39.0765,34102.0
2017-03-17 14:20:00,50.81,50.85,50.77,50.83,78652.0,39.0765,39.1073,39.0458,39.0919,78652.0
2017-03-17 14:25:00,50.84,50.88,50.82,50.84,28768.0,39.0996,39.1304,39.0842,39.0996,28768.0
2017-03-17 14:30:00,50.84,50.91,50.82,50.87,34797.0,39.0996,39.1534,39.0842,39.1227,34797.0
2017-03-17 14:35:00,50.87,50.91,50.87,50.89,20624.0,39.1227,39.1534,39.1227,39.1381,20624.0
2017-03-17 14:40:00,50.89,50.94,50.89,50.91,31708.0,39.1381,39.1765,39.1381,39.1534,31708.0
2017-03-17 14:45:00,50.91,50.95,50.88,50.93,24759.0,39.1534,39.1842,39.1304,39.1688,24759.0
2017-03-17 14:50:00,50.93,50.93,50.88,50.91,27533.0,39.1688,39.1688,39.1304,39.1534,27533.0
2017-03-17 14:55:00,50.92,50.92,50.87,50.89,26463.0,39.1611,39.1611,39.1227,39.1381,26463.0
2017-03-17 15:00:00,50.88,50.95,50.86,50.95,41480.0,39.1304,39.1842,39.115,39.1842,41480.0
2017-03-17 15:05:00,50.95,50.95,50.87,50.88,39037.0,39.1842,39.1842,39.1227,39.1304,39037.0
2017-03-17 15:10:00,50.88,50.89,50.85,50.89,25600.0,39.1304,39.1381,39.1073,39.1381,25600.0
2017-03-17 15:15:00,50.89,50.91,50.86,50.87,36332.0,39.1381,39.1534,39.115,39.1227,36332.0
2017-03-17 15:20:00,50.87,50.87,50.81,50.84,31812.0,39.1227,39.1227,39.0765,39.0996,31812.0
2017-03-17 15:25:00,50.84,50.85,50.82,50.84,28653.0,39.0996,39.1073,39.0842,39.0996,28653.0
2017-03-17 15:30:00,50.83,50.84,50.74,50.75,42458.0,39.0919,39.0996,39.0227,39.0304,42458.0
2017-03-17 15:35:00,50.75,50.81,50.71,50.81,41422.0,39.0304,39.0765,38.9996,39.0765,41422.0
2017-03-17 15:40:00,50.8,50.88,50.79,50.84,83217.0,39.0689,39.1304,39.0612,39.0996,83217.0
2017-03-17 15:45:00,50.84,50.9,50.83,50.87,118506.0,39.0996,39.1458,39.0919,39.1227,118506.0
2017-03-17 15:50:00,50.87,50.91,50.85,50.88,86276.0,39.1227,39.1534,39.1073,39.1304,86276.0
2017-03-17 15:55:00,50.88,50.9,50.77,50.78,208219.0,39.1304,39.1458,39.0458,39.0535,208219.0
2017-03-20 09:30:00,50.66,50.66,50.55,50.65,33145.0,38.9612,38.9612,38.8766,38.9535,33145.0
2017-03-20 09:35:00,50.63,50.7,50.52,50.7,17520.0,38.9381,38.9919,38.8535,38.9919,17520.0
2017-03-20 09:40:00,50.71,50.79,50.7,50.78,27146.0,38.9996,39.0612,38.9919,39.0535,27146.0
2017-03-20 09:45:00,50.76,50.81,50.72,50.76,11654.0,39.0381,39.0765,39.0073,39.0381,11654.0
2017-03-20 09:50:00,50.74,50.76,50.72,50.72,10167.0,39.0227,39.0381,39.0073,39.0073,10167.0
2017-03-20 09:55:00,50.67,50.71,50.59,50.61,15951.0,38.9689,38.9996,38.9073,38.9227,15951.0
2017-03-20 10:00:00,50.61,50.69,50.55,50.58,23863.0,38.9227,38.9843,38.8766,38.8997,23863.0
2017-03-20 10:05:00,50.58,50.66,50.55,50.57,21557.0,38.8997,38.9612,38.8766,38.892,21557.0
2017-03-20 10:10:00,50.58,50.58,50.37,50.37,23700.0,38.8997,38.8997,38.7382,38.7382,23700.0
2017-03-20 10:15:00,50.35,50.48,50.34,50.48,31509.0,38.7228,38.8227,38.7151,38.8227,31509.0
2017-03-20 10:20:00,50.48,50.48,50.35,50.38,27598.0,38.8227,38.8227,38.7228,38.7458,27598.0
2017-03-20 10:25:00,50.38,50.48,50.32,50.48,26331.0,38.7458,38.8227,38.6997,38.8227,26331.0
2017-03-20 10:30:00,50.46,50.48,50.34,50.35,22163.0,38.8074,38.8227,38.7151,38.7228,22163.0
2017-03-20 10:35:00,50.34,50.4,50.29,50.3,25447.0,38.7151,38.7612,38.6766,38.6843,25447.0
2017-03-20 10:40:00,50.31,50.35,50.26,50.31,49639.0,38.692,38.7228,38.6536,38.692,49639.0
2017-03-20 10:45:00,50.31,50.35,50.3,50.32,23355.0,38.692,38.7228,38.6843,38.6997,23355.0
2017-03-20 10:50:00,50.32,50.66,50.32,50.55,63302.0,38.6997,38.9612,38.6997,38.8766,63302.0
2017-03-20 10:55:00,50.55,50.55,50.4,50.42,17070.0,38.8766,38.8766,38.7612,38.7766,17070.0
2017-03-20 11:00:00,50.43,50.5,50.42,50.44,32500.0,38.7843,38.8381,38.7766,38.792,32500.0
2017-03-20 11:05:00,50.46,50.47,50.31,50.34,21345.0,38.8074,38.8151,38.692,38.7151,21345.0
2017-03-20 11:10:00,50.34,50.38,50.25,50.26,20688.0,38.7151,38.7458,38.6459,38.6536,20688.0
2017-03-20 11:15:00,50.25,50.32,50.23,50.27,21435.0,38.6459,38.6997,38.6305,38.6612,21435.0
2017-03-20 11:20:00,50.27,50.27,50.18,50.25,18260.0,38.6612,38.6612,38.592,38.6459,18260.0
2017-03-20 11:25:00,50.25,50.26,50.2,50.25,12920.0,38.6459,38.6536,38.6074,38.6459,12920.0
2017-03-20 11:30:00,50.27,50.33,50.24,50.26,16946.0,38.6612,38.7074,38.6382,38.6536,16946.0
2017-03-20 11:35:00,50.27,50.38,50.25,50.37,22141.0,38.6612,38.7458,38.6459,38.7382,22141.0
2017-03-20 11:40:00,50.36,50.36,50.28,50.28,14286.0,38.7305,38.7305,38.6689,38.6689,14286.0
2017-03-20 11:45:00,50.3,50.32,50.21,50.21,14262.0,38.6843,38.6997,38.6151,38.6151,14262.0
2017-03-20 11:50:00,50.22,50.28,50.22,50.24,15341.0,38.6228,38.6689,38.6228,38.6382,15341.0
2017-03-20 11:55:00,50.24,50.29,50.21,50.29,19261.0,38.6382,38.6766,38.6151,38.6766,19261.0
2017-03-20 12:00:00,50.3,50.31,50.26,50.3,14320.0,38.6843,38.692,38.6536,38.6843,14320.0
2017-03-20 12:05:00,50.3,50.36,50.27,50.34,29884.0,38.6843,38.7305,38.6612,38.7151,29884.0
2017-03-20 12:10:00,50.33,50.43,50.33,50.4,12496.0,38.7074,38.7843,38.7074,38.7612,12496.0
2017-03-20 12:15:00,50.41,50.41,50.24,50.28,93104.0,38.7689,38.7689,38.6382,38.6689,93104.0
2017-03-20 12:20:00,50.28,50.35,50.25,50.34,14824.0,38.6689,38.7228,38.6459,38.7151,14824.0
2017-03-20 12:25:00,50.34,50.35,50.19,50.21,31050.0,38.7151,38.7228,38.5997,38.6151,31050.0
2017-03-20 12:30:00,50.21,50.28,50.2,50.27,15343.0,38.6151,38.6689,38.6074,38.6612,15343.0
2017-03-20 12:35:00,50.28,50.29,50.21,50.22,13322.0,38.6689,38.6766,38.6151,38.6228,13322.0
2017-03-20 12:40:00,50.22,50.24,50.15,50.23,19265.0,38.6228,38.6382,38.569,38.6305,19265.0
2017-03-20 12:45:00,50.23,50.29,50.21,50.23,35072.0,38.6305,38.6766,38.6151,38.6305,35072.0
2017-03-20 12:50:00,50.22,50.25,50.17,50.18,21775.0,38.6228,38.6459,38.5843,38.592,21775.0
2017-03-20 12:55:00,50.18,50.28,50.17,50.26,22143.0,38.592,38.6689,38.5843,38.6536,22143.0
2017-03-20 13:00:00,50.26,50.27,50.2,50.26,23241.0,38.6536,38.6612,38.6074,38.6536,23241.0
2017-03-20 13:05:00,50.26,50.27,50.22,50.26,20493.0,38.6536,38.6612,38.6228,38.6536,20493.0
2017-03-20 13:10:00,50.25,50.3,50.22,50.27,14675.0,38.6459,38.6843,38.6228,38.6612,14675.0
2017-03-20 13:15:00,50.28,50.28,50.21,50.22,9471.0,38.6689,38.6689,38.6151,38.6228,9471.0
2017-03-20 13:20:00,50.23,50.3,50.21,50.28,34458.0,38.6305,38.6843,38.6151,38.6689,34458.0
2017-03-20 13:25:00,50.27,50.32,50.24,50.32,13568.0,38.6612,38.6997,38.6382,38.6997,13568.0
2017-03-20 13:30:00,50.35,50.38,50.32,50.36,20121.0,38.7228,38.7458,38.6997,38.7305,20121.0
2017-03-20 13:35:00,50.37,50.38,50.27,50.3,13183.0,38.7382,38.7458,38.6612,38.6843,13183.0
2017-03-20 13:40:00,50.28,50.29,50.22,50.25,13063.0,38.6689,38.6766,38.6228,38.6459,13063.0
2017-03-20 13:45:00,50.24,50.31,50.22,50.26,33777.0,38.6382,38.692,38.6228,38.6536,33777.0
2017-03-20 13:50:00,50.26,50.34,50.26,50.33,33245.0,38.6536,38.7151,38.6536,38.7074,33245.0
2017-03-20 13:55:00,50.33,50.34,50.31,50.34,10338.0,38.7074,38.7151,38.692,38.7151,10338.0
2017-03-20 14:00:00,50.33,50.35,50.3,50.33,15813.0,38.7074,38.7228,38.6843,38.7074,15813.0
2017-03-20 14:05:00,50.33,50.36,50.32,50.35,13986.0,38.7074,38.7305,38.6997,38.7228,13986.0
2017-03-20 14:10:00,50.35,50.44,50.35,50.44,31703.0,38.7228,38.792,38.7228,38.792,31703.0
2017-03-20 14:15:00,50.45,50.45,50.37,50.39,18188.0,38.7997,38.7997,38.7382,38.7535,18188.0
2017-03-20 14:20:00,50.4,50.45,50.38,50.42,44584.0,38.7612,38.7997,38.7458,38.7766,44584.0
2017-03-20 14:25:00,50.44,50.45,50.4,50.43,25482.0,38.792,38.7997,38.7612,38.7843,25482.0
2017-03-20 14:30:00,50.43,50.44,50.39,50.4,13097.0,38.7843,38.792,38.7535,38.7612,13097.0
2017-03-20 14:35:00,50.41,50.43,50.35,50.38,19942.0,38.7689,38.7843,38.7228,38.7458,19942.0
2017-03-20 14:40:00,50.38,50.39,50.35,50.36,10424.0,38.7458,38.7535,38.7228,38.7305,10424.0
2017-03-20 14:45:00,50.37,50.37,50.29,50.32,13856.0,38.7382,38.7382,38.6766,38.6997,13856.0
2017-03-20 14:50:00,50.31,50.38,50.3,50.34,20344.0,38.692,38.7458,38.6843,38.7151,20344.0
2017-03-20 14:55:00,50.36,50.41,50.33,50.41,18956.0,38.7305,38.7689,38.7074,38.7689,18956.0
2017-03-20 15:00:00,50.41,50.43,50.36,50.39,37518.0,38.7689,38.7843,38.7305,38.7535,37518.0
2017-03-20 15:05:00,50.4,50.47,50.4,50.45,20065.0,38.7612,38.8151,38.7612,38.7997,20065.0
2017-03-20 15:10:00,50.45,50.51,50.45,50.5,14405.0,38.7997,38.8458,38.7997,38.8381,14405.0
2017-03-20 15:15:00,50.5,50.53,50.45,50.46,22075.0,38.8381,38.8612,38.7997,38.8074,22075.0
2017-03-20 15:20:00,50.46,50.47,50.43,50.45,14046.0,38.8074,38.8151,38.7843,38.7997,14046.0
2017-03-20 15:25:00,50.44,50.5,50.44,50.47,20712.0,38.792,38.8381,38.792,38.8151,20712.0
2017-03-20 15:30:00,50.48,50.53,50.44,50.48,37522.0,38.8227,38.8612,38.792,38.8227,37522.0
2017-03-20 15:35:00,50.48,50.55,50.47,50.54,36293.0,38.8227,38.8766,38.8151,38.8689,36293.0
2017-03-20 15:40:00,50.54,50.57,50.45,50.47,48340.0,38.8689,38.892,38.7997,38.8151,48340.0
2017-03-20 15:45:00,50.46,50.59,50.46,50.59,85908.0,38.8074,38.9073,38.8074,38.9073,85908.0
2017-03-20 15:50:00,50.59,50.62,50.54,50.55,80816.0,38.9073,38.9304,38.8689,38.8766,80816.0
2017-03-20 15:55:00,50.55,50.59,50.45,50.5,249958.0,38.8766,38.9073,38.7997,38.8381,249958.0
2017-03-21 09:30:00,50.48,50.61,50.39,50.48,64282.0,38.8227,38.9227,38.7535,38.8227,64282.0
2017-03-21 09:35:00,50.49,50.6,50.48,50.58,25281.0,38.8304,38.915,38.8227,38.8997,25281.0
2017-03-21 09:40:00,50.58,50.58,50.44,50.52,49914.0,38.8997,38.8997,38.792,38.8535,49914.0
2017-03-21 09:45:00,50.49,50.5,50.39,50.41,16724.0,38.8304,38.8381,38.7535,38.7689,16724.0
2017-03-21 09:50:00,50.41,50.51,50.4,50.41,31194.0,38.7689,38.8458,38.7612,38.7689,31194.0
2017-03-21 09:55:00,50.41,50.44,50.34,50.35,45035.0,38.7689,38.792,38.7151,38.7228,45035.0
2017-03-21 10:00:00,50.33,50.35,50.19,50.24,27857.0,38.7074,38.7228,38.5997,38.6382,27857.0
2017-03-21 10:05:00,50.23,50.36,50.18,50.36,98119.0,38.6305,38.7305,38.592,38.7305,98119.0
2017-03-21 10:10:00,50.35,50.41,50.31,50.33,50389.0,38.7228,38.7689,38.692,38.7074,50389.0
2017-03-21 10:15:00,50.34,50.42,50.29,50.36,52257.0,38.7151,38.7766,38.6766,38.7305,52257.0
2017-03-21 10:20:00,50.35,50.35,50.23,50.24,25183.0,38.7228,38.7228,38.6305,38.6382,25183.0
2017-03-21 10:25:00,50.24,50.32,50.18,50.19,39243.0,38.6382,38.6997,38.592,38.5997,39243.0
2017-03-21 10:30:00,50.18,50.2,50.12,50.15,52257.0,38.592,38.6074,38.5459,38.569,52257.0
2017-03-21 10:35:00,50.14,50.17,50.1,50.17,37950.0,38.5613,38.5843,38.5305,38.5843,37950.0
2017-03-21 10:40:00,50.17,50.17,50.1,50.15,27931.0,38.5843,38.5843,38.5305,38.569,27931.0
2017-03-21 10:45:00,50.14,50.14,50.04,50.09,92018.0,38.5613,38.5613,38.4844,38.5228,92018.0
2017-03-21 10:50:00,50.09,50.13,49.97,49.98,61359.0,38.5228,38.5536,38.4305,38.4382,61359.0
2017-03-21 10:55:00,49.99,50.04,49.89,49.94,115073.0,38.4459,38.4844,38.369,38.4075,115073.0
2017-03-21 11:00:00,49.95,49.98,49.77,49.78,96133.0,38.4151,38.4382,38.2767,38.2844,96133.0
2017-03-21 11:05:00,49.77,49.79,49.61,49.67,101856.0,38.2767,38.2921,38.1537,38.1998,101856.0
2017-03-21 11:10:00,49.67,49.72,49.61,49.66,35338.0,38.1998,38.2383,38.1537,38.1921,35338.0
2017-03-21 11:15:00,49.65,49.65,49.46,49.46,83251.0,38.1844,38.1844,38.0383,38.0383,83251.0
2017-03-21 11:20:00,49.46,49.46,49.33,49.39,105867.0,38.0383,38.0383,37.9383,37.9845,105867.0
2017-03-21 11:25:00,49.4,49.42,49.35,49.39,80978.0,37.9922,38.0075,37.9537,37.9845,80978.0
2017-03-21 11:30:00,49.39,49.4,49.23,49.25,107200.0,37.9845,37.9922,37.8614,37.8768,107200.0
2017-03-21 11:35:00,49.27,49.29,49.18,49.21,52881.0,37.8922,37.9076,37.823,37.846,52881.0
2017-03-21 11:40:00,49.21,49.3,49.18,49.29,57793.0,37.846,37.9152,37.823,37.9076,57793.0
2017-03-21 11:45:00,49.3,49.33,49.25,49.33,50744.0,37.9152,37.9383,37.8768,37.9383,50744.0
2017-03-21 11:50:00,49.33,49.48,49.32,49.47,36373.0,37.9383,38.0537,37.9306,38.046,36373.0
2017-03-21 11:55:00,49.47,49.58,49.46,49.58,39859.0,38.046,38.1306,38.0383,38.1306,39859.0
2017-03-21 12:00:00,49.58,49.67,49.55,49.66,50380.0,38.1306,38.1998,38.1075,38.1921,50380.0
2017-03-21 12:05:00,49.69,49.77,49.65,49.7,24456.0,38.2152,38.2767,38.1844,38.2229,24456.0
2017-03-21 12:10:00,49.72,49.73,49.65,49.67,23938.0,38.2383,38.2459,38.1844,38.1998,23938.0
2017-03-21 12:15:00,49.65,49.68,49.61,49.62,18902.0,38.1844,38.2075,38.1537,38.1613,18902.0
2017-03-21 12:20:00,49.65,49.7,49.56,49.61,23081.0,38.1844,38.2229,38.1152,38.1537,23081.0
2017-03-21 12:25:00,49.6,49.67,49.57,49.64,17009.0,38.146,38.1998,38.1229,38.1767,17009.0
2017-03-21 12:30:00,49.62,49.73,49.62,49.72,23188.0,38.1613,38.2459,38.1613,38.2383,23188.0
2017-03-21 12:35:00,49.7,49.73,49.67,49.69,22686.0,38.2229,38.2459,38.1998,38.2152,22686.0
2017-03-21 12:40:00,49.7,49.7,49.62,49.66,17432.0,38.2229,38.2229,38.1613,38.1921,17432.0
2017-03-21 12:45:00,49.64,49.64,49.49,49.5,19298.0,38.1767,38.1767,38.0614,38.0691,19298.0
2017-03-21 12:50:00,49.5,49.52,49.45,49.52,27465.0,38.0691,38.0844,38.0306,38.0844,27465.0
2017-03-21 12:55:00,49.52,49.59,49.48,49.51,22022.0,38.0844,38.1383,38.0537,38.0767,22022.0
2017-03-21 13:00:00,49.49,49.51,49.41,49.46,16404.0,38.0614,38.0767,37.9998,38.0383,16404.0
2017-03-21 13:05:00,49.44,49.44,49.36,49.4,20897.0,38.0229,38.0229,37.9614,37.9922,20897.0
2017-03-21 13:10:00,49.4,49.43,49.36,49.37,29839.0,37.9922,38.0152,37.9614,37.9691,29839.0
2017-03-21 13:15:00,49.39,49.47,49.38,49.42,18368.0,37.9845,38.046,37.9768,38.0075,18368.0
2017-03-21 13:20:00,49.41,49.43,49.34,49.38,25886.0,37.9998,38.0152,37.946,37.9768,25886.0
2017-03-21 13:25:00,49.39,49.45,49.38,49.44,19510.0,37.9845,38.0306,37.9768,38.0229,19510.0
2017-03-21 13:30:00,49.44,49.48,49.4,49.43,24504.0,38.0229,38.0537,37.9922,38.0152,24504.0
2017-03-21 13:35:00,49.44,49.45,49.37,49.39,17306.0,38.0229,38.0306,37.9691,37.9845,17306.0
2017-03-21 13:40:00,49.39,49.41,49.31,49.31,25965.0,37.9845,37.9998,37.9229,37.9229,25965.0
2017-03-21 13:45:00,49.32,49.36,49.28,49.34,41691.0,37.9306,37.9614,37.8999,37.946,41691.0
2017-03-21 13:50:00,49.35,49.35,49.24,49.26,25689.0,37.9537,37.9537,37.8691,37.8845,25689.0
2017-03-21 13:55:00,49.26,49.28,49.16,49.19,39033.0,37.8845,37.8999,37.8076,37.8306,39033.0
2017-03-21 14:00:00,49.19,49.25,49.16,49.18,18241.0,37.8306,37.8768,37.8076,37.823,18241.0
2017-03-21 14:05:00,49.16,49.31,49.15,49.31,41484.0,37.8076,37.9229,37.7999,37.9229,41484.0
2017-03-21 14:10:00,49.31,49.34,49.26,49.34,29841.0,37.9229,37.946,37.8845,37.946,29841.0
2017-03-21 14:15:00,49.33,49.48,49.31,49.47,36212.0,37.9383,38.0537,37.9229,38.046,36212.0
2017-03-21 14:20:00,49.47,49.47,49.38,49.39,26331.0,38.046,38.046,37.9768,37.9845,26331.0
2017-03-21 14:25:00,49.38,49.4,49.34,49.38,18306.0,37.9768,37.9922,37.946,37.9768,18306.0
2017-03-21 14:30:00,49.39,49.5,49.38,49.49,24518.0,37.9845,38.0691,37.9768,38.0614,24518.0
2017-03-21 14:35:00,49.49,49.53,49.43,49.46,33714.0,38.0614,38.0921,38.0152,38.0383,33714.0
2017-03-21 14:40:00,49.46,49.47,49.42,49.45,23605.0,38.0383,38.046,38.0075,38.0306,23605.0
2017-03-21 14:45:00,49.45,49.47,49.36,49.41,26443.0,38.0306,38.046,37.9614,37.9998,26443.0
2017-03-21 14:50:00,49.41,49.43,49.36,49.42,22287.0,37.9998,38.0152,37.9614,38.0075,22287.0
2017-03-21 14:55:00,49.42,49.5,49.38,49.44,26422.0,38.0075,38.0691,37.9768,38.0229,26422.0
2017-03-21 15:00:00,49.43,49.48,49.41,49.48,31174.0,38.0152,38.0537,37.9998,38.0537,31174.0
2017-03-21 15:05:00,49.48,49.56,49.48,49.5,33033.0,38.0537,38.1152,38.0537,38.0691,33033.0
2017-03-21 15:10:00,49.5,49.58,49.49,49.54,31592.0,38.0691,38.1306,38.0614,38.0998,31592.0
2017-03-21 15:15:00,49.54,49.6,49.51,49.55,33068.0,38.0998,38.146,38.0767,38.1075,33068.0
2017-03-21 15:20:00,49.56,49.56,49.47,49.52,45338.0,38.1152,38.1152,38.046,38.0844,45338.0
2017-03-21 15:25:00,49.52,49.53,49.48,49.51,41860.0,38.0844,38.0921,38.0537,38.0767,41860.0
2017-03-21 15:30:00,49.51,49.51,49.38,49.42,80394.0,38.0767,38.0767,37.9768,38.0075,80394.0
2017-03-21 15:35:00,49.42,49.42,49.3,49.31,90521.0,38.0075,38.0075,37.9152,37.9229,90521.0
2017-03-21 15:40:00,49.32,49.35,49.23,49.25,86455.0,37.9306,37.9537,37.8614,37.8768,86455.0
2017-03-21 15:45:00,49.25,49.33,49.23,49.26,133601.0,37.8768,37.9383,37.8614,37.8845,133601.0
2017-03-21 15:50:00,49.26,49.27,49.17,49.23,144964.0,37.8845,37.8922,37.8153,37.8614,144964.0
2017-03-21 15:55:00,49.23,49.26,49.16,49.23,262102.0,37.8614,37.8845,37.8076,37.8614,262102.0
2017-03-22 09:30:00,49.11,49.28,48.93,49.24,129601.0,37.7691,37.8999,37.6307,37.8691,129601.0
2017-03-22 09:35:00,49.23,49.33,49.1,49.12,57802.0,37.8614,37.9383,37.7614,37.7768,57802.0
2017-03-22 09:40:00,49.11,49.35,49.11,49.28,48295.0,37.7691,37.9537,37.7691,37.8999,48295.0
2017-03-22 09:45:00,49.29,49.54,49.26,49.37,61509.0,37.9076,38.0998,37.8845,37.9691,61509.0
2017-03-22 09:50:00,49.39,49.42,49.28,49.34,19675.0,37.9845,38.0075,37.8999,37.946,19675.0
2017-03-22 09:55:00,49.33,49.33,49.18,49.19,26190.0,37.9383,37.9383,37.823,37.8306,26190.0
2017-03-22 10:00:00,49.17,49.29,49.06,49.17,37740.0,37.8153,37.9076,37.7307,37.8153,37740.0
2017-03-22 10:05:00,49.12,49.15,48.99,49.06,43064.0,37.7768,37.7999,37.6768,37.7307,43064.0
2017-03-22 10:10:00,49.07,49.09,48.93,48.99,49364.0,37.7384,37.7537,37.6307,37.6768,49364.0
2017-03-22 10:15:00,48.99,49.07,48.99,49.04,30014.0,37.6768,37.7384,37.6768,37.7153,30014.0
2017-03-22 10:20:00,49.03,49.11,49.01,49.02,58464.0,37.7076,37.7691,37.6922,37.6999,58464.0
2017-03-22 10:25:00,49.03,49.1,48.97,49.09,44248.0,37.7076,37.7614,37.6615,37.7537,44248.0
2017-03-22 10:30:00,49.09,49.09,48.94,49.02,29638.0,37.7537,37.7537,37.6384,37.6999,29638.0
2017-03-22 10:35:00,49.01,49.41,49.01,49.33,70797.0,37.6922,37.9998,37.6922,37.9383,70797.0
2017-03-22 10:40:00,49.33,49.43,49.27,49.29,69973.0,37.9383,38.0152,37.8922,37.9076,69973.0
2017-03-22 10:45:00,49.28,49.37,49.23,49.32,28873.0,37.8999,37.9691,37.8614,37.9306,28873.0
2017-03-22 10:50:00,49.31,49.36,49.27,49.3,39790.0,37.9229,37.9614,37.8922,37.9152,39790.0
2017-03-22 10:55:00,49.3,49.36,49.13,49.29,37399.0,37.9152,37.9614,37.7845,37.9076,37399.0
2017-03-22 11:00:00,49.27,49.33,49.2,49.26,44915.0,37.8922,37.9383,37.8383,37.8845,44915.0
2017-03-22 11:05:00,49.26,49.3,49.18,49.2,35059.0,37.8845,37.9152,37.823,37.8383,35059.0
2017-03-22 11:10:00,49.22,49.26,49.18,49.25,22811.0,37.8537,37.8845,37.823,37.8768,22811.0
2017-03-22 11:15:00,49.25,49.51,49.24,49.47,41868.0,37.8768,38.0767,37.8691,38.046,41868.0
2017-03-22 11:20:00,49.46,49.61,49.44,49.55,41075.0,38.0383,38.1537,38.0229,38.1075,41075.0
2017-03-22 11:25:00,49.56,49.56,49.43,49.46,23798.0,38.1152,38.1152,38.0152,38.0383,23798.0
2017-03-22 11:30:00,49.46,49.46,49.26,49.27,49359.0,38.0383,38.0383,37.8845,37.8922,49359.0
2017-03-22 11:35:00,49.27,49.41,49.25,49.41,65157.0,37.8922,37.9998,37.8768,37.9998,65157.0
2017-03-22 11:40:00,49.42,49.5,49.39,49.48,37425.0,38.0075,38.0691,37.9845,38.0537,37425.0
2017-03-22 11:45:00,49.49,49.49,49.39,49.4,20072.0,38.0614,38.0614,37.9845,37.9922,20072.0
2017-03-22 11:50:00,49.39,49.45,49.36,49.41,51258.0,37.9845,38.0306,37.9614,37.9998,51258.0
2017-03-22 11:55:00,49.41,49.43,49.36,49.43,26536.0,37.9998,38.0152,37.9614,38.0152,26536.0
2017-03-22 12:00:00,49.43,49.43,49.35,49.39,21823.0,38.0152,38.0152,37.9537,37.9845,21823.0
2017-03-22 12:05:00,49.38,49.4,49.28,49.28,31658.0,37.9768,37.9922,37.8999,37.8999,31658.0
2017-03-22 12:10:00,49.29,49.29,49.03,49.14,113992.0,37.9076,37.9076,37.7076,37.7922,113992.0
2017-03-22 12:15:00,49.16,49.22,49.15,49.16,12503.0,37.8076,37.8537,37.7999,37.8076,12503.0
2017-03-22 12:20:00,49.15,49.18,49.08,49.11,22809.0,37.7999,37.823,37.746,37.7691,22809.0
2017-03-22 12:25:00,49.11,49.14,49.07,49.08,18948.0,37.7691,37.7922,37.7384,37.746,18948.0
2017-03-22 12:30:00,49.1,49.21,49.07,49.2,22169.0,37.7614,37.846,37.7384,37.8383,22169.0
2017-03-22 12:35:00,49.21,49.23,49.16,49.19,23457.0,37.846,37.8614,37.8076,37.8306,23457.0
2017-03-22 12:40:00,49.18,49.19,49.13,49.17,19277.0,37.823,37.8306,37.7845,37.8153,19277.0
2017-03-22 12:45:00,49.19,49.24,49.18,49.19,24183.0,37.8306,37.8691,37.823,37.8306,24183.0
2017-03-22 12:50:00,49.19,49.23,49.19,49.23,17126.0,37.8306,37.8614,37.8306,37.8614,17126.0
2017-03-22 12:55:00,49.23,49.23,49.17,49.21,21947.0,37.8614,37.8614,37.8153,37.846,21947.0
2017-03-22 13:00:00,49.21,49.21,49.09,49.19,37938.0,37.846,37.846,37.7537,37.8306,37938.0
2017-03-22 13:05:00,49.21,49.26,49.15,49.25,17594.0,37.846,37.8845,37.7999,37.8768,17594.0
2017-03-22 13:10:00,49.25,49.3,49.25,49.28,25135.0,37.8768,37.9152,37.8768,37.8999,25135.0
2017-03-22 13:15:00,49.28,49.44,49.25,49.38,73284.0,37.8999,38.0229,37.8768,37.9768,73284.0
2017-03-22 13:20:00,49.39,49.55,49.36,49.53,50493.0,37.9845,38.1075,37.9614,38.0921,50493.0
2017-03-22 13:25:00,49.55,49.57,49.5,49.54,44975.0,38.1075,38.1229,38.0691,38.0998,44975.0
2017-03-22 13:30:00,49.54,49.66,49.53,49.64,39299.0,38.0998,38.1921,38.0921,38.1767,39299.0
2017-03-22 13:35:00,49.65,49.71,49.62,49.69,34006.0,38.1844,38.2306,38.1613,38.2152,34006.0
2017-03-22 13:40:00,49.69,49.73,49.65,49.66,48110.0,38.2152,38.2459,38.1844,38.1921,48110.0
2017-03-22 13:45:00,49.67,49.68,49.56,49.58,30525.0,38.1998,38.2075,38.1152,38.1306,30525.0
2017-03-22 13:50:00,49.58,49.59,49.54,49.54,18343.0,38.1306,38.1383,38.0998,38.0998,18343.0
2017-03-22 13:55:00,49.54,49.54,49.44,49.45,23975.0,38.0998,38.0998,38.0229,38.0306,23975.0
2017-03-22 14:00:00,49.45,49.51,49.42,49.5,31387.0,38.0306,38.0767,38.0075,38.0691,31387.0
2017-03-22 14:05:00,49.49,49.53,49.47,49.51,35335.0,38.0614,38.0921,38.046,38.0767,35335.0
2017-03-22 14:10:00,49.51,49.58,49.46,49.57,33577.0,38.0767,38.1306,38.0383,38.1229,33577.0
2017-03-22 14:15:00,49.57,49.57,49.49,49.49,23228.0,38.1229,38.1229,38.0614,38.0614,23228.0
2017-03-22 14:20:00,49.5,49.54,49.48,49.54,24350.0,38.0691,38.0998,38.0537,38.0998,24350.0
2017-03-22 14:25:00,49.54,49.54,49.44,49.45,20037.0,38.0998,38.0998,38.0229,38.0306,20037.0
2017-03-22 14:30:00,49.45,49.51,49.43,49.48,78773.0,38.0306,38.0767,38.0152,38.0537,78773.0
2017-03-22 14:35:00,49.48,49.57,49.47,49.55,27704.0,38.0537,38.1229,38.046,38.1075,27704.0
2017-03-22 14:40:00,49.55,49.55,49.51,49.52,14070.0,38.1075,38.1075,38.0767,38.0844,14070.0
2017-03-22 14:45:00,49.51,49.55,49.48,49.55,21074.0,38.0767,38.1075,38.0537,38.1075,21074.0
2017-03-22 14:50:00,49.55,49.59,49.54,49.58,12380.0,38.1075,38.1383,38.0998,38.1306,12380.0
2017-03-22 14:55:00,49.58,49.61,49.55,49.61,15355.0,38.1306,38.1537,38.1075,38.1537,15355.0
2017-03-22 15:00:00,49.61,49.66,49.6,49.63,32369.0,38.1537,38.1921,38.146,38.169,32369.0
2017-03-22 15:05:00,49.63,49.65,49.59,49.6,22502.0,38.169,38.1844,38.1383,38.146,22502.0
2017-03-22 15:10:00,49.6,49.64,49.59,49.64,12916.0,38.146,38.1767,38.1383,38.1767,12916.0
2017-03-22 15:15:00,49.64,49.73,49.63,49.73,21503.0,38.1767,38.2459,38.169,38.2459,21503.0
2017-03-22 15:20:00,49.73,49.83,49.73,49.77,36851.0,38.2459,38.3229,38.2459,38.2767,36851.0
2017-03-22 15:25:00,49.77,49.78,49.69,49.7,28591.0,38.2767,38.2844,38.2152,38.2229,28591.0
2017-03-22 15:30:00,49.71,49.72,49.67,49.69,36985.0,38.2306,38.2383,38.1998,38.2152,36985.0
2017-03-22 15:35:00,49.69,49.69,49.64,49.68,49627.0,38.2152,38.2152,38.1767,38.2075,49627.0
2017-03-22 15:40:00,49.68,49.72,49.64,49.67,58840.0,38.2075,38.2383,38.1767,38.1998,58840.0
2017-03-22 15:45:00,49.67,49.69,49.6,49.64,86124.0,38.1998,38.2152,38.146,38.1767,86124.0
2017-03-22 15:50:00,49.64,49.69,49.61,49.63,88168.0,38.1767,38.2152,38.1537,38.169,88168.0
2017-03-22 15:55:00,49.63,49.63,49.55,49.57,163729.0,38.169,38.169,38.1075,38.1229,163729.0
2017-03-23 09:30:00,49.55,49.57,49.33,49.39,44427.0,38.1075,38.1229,37.9383,37.9845,44427.0
2017-03-23 09:35:00,49.4,49.71,49.4,49.68,23474.0,37.9922,38.2306,37.9922,38.2075,23474.0
2017-03-23 09:40:00,49.66,49.79,49.62,49.73,18453.0,38.1921,38.2921,38.1613,38.2459,18453.0
2017-03-23 09:45:00,49.7,49.71,49.53,49.54,20555.0,38.2229,38.2306,38.0921,38.0998,20555.0
2017-03-23 09:50:00,49.56,49.67,49.55,49.61,16735.0,38.1152,38.1998,38.1075,38.1537,16735.0
2017-03-23 09:55:00,49.58,49.66,49.57,49.59,11072.0,38.1306,38.1921,38.1229,38.1383,11072.0
2017-03-23 10:00:00,49.59,49.64,49.54,49.54,23342.0,38.1383,38.1767,38.0998,38.0998,23342.0
2017-03-23 10:05:00,49.55,49.57,49.45,49.47,16176.0,38.1075,38.1229,38.0306,38.046,16176.0
2017-03-23 10:10:00,49.47,49.51,49.35,49.49,18841.0,38.046,38.0767,37.9537,38.0614,18841.0
2017-03-23 10:15:00,49.49,49.51,49.36,49.39,18350.0,38.0614,38.0767,37.9614,37.9845,18350.0
2017-03-23 10:20:00,49.42,49.49,49.34,49.37,15516.0,38.0075,38.0614,37.946,37.9691,15516.0
2017-03-23 10:25:00,49.39,49.45,49.37,49.43,30735.0,37.9845,38.0306,37.9691,38.0152,30735.0
2017-03-23 10:30:00,49.43,49.57,49.4,49.57,21142.0,38.0152,38.1229,37.9922,38.1229,21142.0
2017-03-23 10:35:00,49.6,49.67,49.57,49.61,34458.0,38.146,38.1998,38.1229,38.1537,34458.0
2017-03-23 10:40:00,49.61,49.65,49.57,49.6,22897.0,38.1537,38.1844,38.1229,38.146,22897.0
2017-03-23 10:45:00,49.61,49.66,49.6,49.63,21538.0,38.1537,38.1921,38.146,38.169,21538.0
2017-03-23 10:50:00,49.63,49.69,49.62,49.69,24039.0,38.169,38.2152,38.1613,38.2152,24039.0
2017-03-23 10:55:00,49.7,49.77,49.62,49.63,40501.0,38.2229,38.2767,38.1613,38.169,40501.0
2017-03-23 11:00:00,49.62,49.7,49.6,49.67,26551.0,38.1613,38.2229,38.146,38.1998,26551.0
2017-03-23 11:05:00,49.67,49.7,49.63,49.69,20497.0,38.1998,38.2229,38.169,38.2152,20497.0
2017-03-23 11:10:00,49.7,49.74,49.65,49.72,30938.0,38.2229,38.2536,38.1844,38.2383,30938.0
2017-03-23 11:15:00,49.73,49.77,49.69,49.69,17668.0,38.2459,38.2767,38.2152,38.2152,17668.0
2017-03-23 11:20:00,49.69,49.69,49.6,49.62,21061.0,38.2152,38.2152,38.146,38.1613,21061.0
2017-03-23 11:25:00,49.64,49.66,49.61,49.62,14985.0,38.1767,38.1921,38.1537,38.1613,14985.0
2017-03-23 11:30:00,49.62,49.73,49.62,49.69,12542.0,38.1613,38.2459,38.1613,38.2152,12542.0
2017-03-23 11:35:00,49.69,49.7,49.64,49.7,14709.0,38.2152,38.2229,38.1767,38.2229,14709.0
2017-03-23 11:40:00,49.7,49.7,49.63,49.64,14346.0,38.2229,38.2229,38.169,38.1767,14346.0
2017-03-23 11:45:00,49.62,49.68,49.6,49.68,23453.0,38.1613,38.2075,38.146,38.2075,23453.0
2017-03-23 11:50:00,49.7,49.72,49.66,49.66,19113.0,38.2229,38.2383,38.1921,38.1921,19113.0
2017-03-23 11:55:00,49.65,49.71,49.62,49.63,18852.0,38.1844,38.2306,38.1613,38.169,18852.0
2017-03-23 12:00:00,49.63,49.68,49.63,49.64,17744.0,38.169,38.2075,38.169,38.1767,17744.0
2017-03-23 12:05:00,49.64,49.66,49.62,49.65,15266.0,38.1767,38.1921,38.1613,38.1844,15266.0
2017-03-23 12:10:00,49.65,49.69,49.64,49.69,21465.0,38.1844,38.2152,38.1767,38.2152,21465.0
2017-03-23 12:15:00,49.69,49.77,49.68,49.77,25067.0,38.2152,38.2767,38.2075,38.2767,25067.0
2017-03-23 12:20:00,49.76,49.83,49.75,49.82,20545.0,38.269,38.3229,38.2613,38.3152,20545.0
2017-03-23 12:25:00,49.83,49.83,49.72,49.74,13670.0,38.3229,38.3229,38.2383,38.2536,13670.0
2017-03-23 12:30:00,49.76,49.76,49.7,49.75,12495.0,38.269,38.269,38.2229,38.2613,12495.0
2017-03-23 12:35:00,49.75,49.75,49.72,49.73,13321.0,38.2613,38.2613,38.2383,38.2459,13321.0
2017-03-23 12:40:00,49.73,49.83,49.71,49.81,26883.0,38.2459,38.3229,38.2306,38.3075,26883.0
2017-03-23 12:45:00,49.81,49.82,49.79,49.8,13398.0,38.3075,38.3152,38.2921,38.2998,13398.0
2017-03-23 12:50:00,49.79,49.87,49.76,49.87,25862.0,38.2921,38.3536,38.269,38.3536,25862.0
2017-03-23 12:55:00,49.87,49.95,49.86,49.91,25335.0,38.3536,38.4151,38.3459,38.3844,25335.0
2017-03-23 13:00:00,49.89,49.9,49.77,49.8,22287.0,38.369,38.3767,38.2767,38.2998,22287.0
2017-03-23 13:05:00,49.78,49.82,49.71,49.71,28259.0,38.2844,38.3152,38.2306,38.2306,28259.0
2017-03-23 13:10:00,49.7,49.75,49.68,49.71,26411.0,38.2229,38.2613,38.2075,38.2306,26411.0
2017-03-23 13:15:00,49.7,49.78,49.65,49.78,40186.0,38.2229,38.2844,38.1844,38.2844,40186.0
2017-03-23 13:20:00,49.79,49.86,49.77,49.81,29542.0,38.2921,38.3459,38.2767,38.3075,29542.0
2017-03-23 13:25:00,49.81,49.81,49.74,49.75,39030.0,38.3075,38.3075,38.2536,38.2613,39030.0
2017-03-23 13:30:00,49.74,49.8,49.71,49.76,32649.0,38.2536,38.2998,38.2306,38.269,32649.0
2017-03-23 13:35:00,49.75,49.84,49.75,49.78,21704.0,38.2613,38.3305,38.2613,38.2844,21704.0
2017-03-23 13:40:00,49.81,49.87,49.78,49.85,29164.0,38.3075,38.3536,38.2844,38.3382,29164.0
2017-03-23 13:45:00,49.84,49.86,49.78,49.79,14240.0,38.3305,38.3459,38.2844,38.2921,14240.0
2017-03-23 13:50:00,49.79,49.85,49.77,49.82,17608.0,38.2921,38.3382,38.2767,38.3152,17608.0
2017-03-23 13:55:00,49.82,49.83,49.8,49.82,15291.0,38.3152,38.3229,38.2998,38.3152,15291.0
2017-03-23 14:00:00,49.81,49.82,49.78,49.78,20443.0,38.3075,38.3152,38.2844,38.2844,20443.0
2017-03-23 14:05:00,49.79,49.82,49.77,49.81,19919.0,38.2921,38.3152,38.2767,38.3075,19919.0
2017-03-23 14:10:00,49.8,49.81,49.73,49.73,17608.0,38.2998,38.3075,38.2459,38.2459,17608.0
2017-03-23 14:15:00,49.73,49.76,49.68,49.69,24960.0,38.2459,38.269,38.2075,38.2152,24960.0
2017-03-23 14:20:00,49.7,49.71,49.65,49.66,16701.0,38.2229,38.2306,38.1844,38.1921,16701.0
2017-03-23 14:25:00,49.67,49.68,49.6,49.61,29411.0,38.1998,38.2075,38.146,38.1537,29411.0
2017-03-23 14:30:00,49.6,49.67,49.6,49.61,18588.0,38.146,38.1998,38.146,38.1537,18588.0
2017-03-23 14:35:00,49.61,49.62,49.56,49.58,22659.0,38.1537,38.1613,38.1152,38.1306,22659.0
2017-03-23 14:40:00,49.58,49.59,49.54,49.57,25405.0,38.1306,38.1383,38.0998,38.1229,25405.0
2017-03-23 14:45:00,49.57,49.64,49.56,49.62,29298.0,38.1229,38.1767,38.1152,38.1613,29298.0
2017-03-23 14:50:00,49.61,49.61,49.56,49.57,18687.0,38.1537,38.1537,38.1152,38.1229,18687.0
2017-03-23 14:55:00,49.58,49.62,49.48,49.48,25321.0,38.1306,38.1613,38.0537,38.0537,25321.0
2017-03-23 15:00:00,49.47,49.49,49.44,49.48,26552.0,38.046,38.0614,38.0229,38.0537,26552.0
2017-03-23 15:05:00,49.48,49.53,49.45,49.45,24481.0,38.0537,38.0921,38.0306,38.0306,24481.0
2017-03-23 15:10:00,49.46,49.48,49.36,49.4,26003.0,38.0383,38.0537,37.9614,37.9922,26003.0
2017-03-23 15:15:00,49.39,49.42,49.29,49.29,29152.0,37.9845,38.0075,37.9076,37.9076,29152.0
2017-03-23 15:20:00,49.31,49.4,49.3,49.37,36385.0,37.9229,37.9922,37.9152,37.9691,36385.0
2017-03-23 15:25:00,49.37,49.38,49.26,49.26,38681.0,37.9691,37.9768,37.8845,37.8845,38681.0
2017-03-23 15:30:00,49.27,49.29,49.18,49.25,47335.0,37.8922,37.9076,37.823,37.8768,47335.0
2017-03-23 15:35:00,49.25,49.34,49.21,49.33,39435.0,37.8768,37.946,37.846,37.9383,39435.0
2017-03-23 15:40:00,49.34,49.38,49.25,49.25,55738.0,37.946,37.9768,37.8768,37.8768,55738.0
2017-03-23 15:45:00,49.25,49.37,49.24,49.36,82530.0,37.8768,37.9691,37.8691,37.9614,82530.0
2017-03-23 15:50:00,49.34,49.34,49.26,49.3,67542.0,37.946,37.946,37.8845,37.9152,67542.0
2017-03-23 15:55:00,49.29,49.37,49.26,49.3,163833.0,37.9076,37.9691,37.8845,37.9152,163833.0
2017-03-24 09:30:00,49.51,49.51,49.33,49.44,47361.0,38.0767,38.0767,37.9383,38.0229,47361.0
2017-03-24 09:35:00,49.45,49.52,49.24,49.24,21608.0,38.0306,38.0844,37.8691,37.8691,21608.0
2017-03-24 09:40:00,49.22,49.26,49.08,49.1,24804.0,37.8537,37.8845,37.746,37.7614,24804.0
2017-03-24 09:45:00,49.1,49.1,48.94,49.05,35683.0,37.7614,37.7614,37.6384,37.723,35683.0
2017-03-24 09:50:00,49.05,49.11,49.0,49.07,17635.0,37.723,37.7691,37.6845,37.7384,17635.0
2017-03-24 09:55:00,49.07,49.19,49.05,49.17,8889.0,37.7384,37.8306,37.723,37.8153,8889.0
2017-03-24 10:00:00,49.17,49.22,49.13,49.18,22175.0,37.8153,37.8537,37.7845,37.823,22175.0
2017-03-24 10:05:00,49.18,49.24,49.15,49.15,20666.0,37.823,37.8691,37.7999,37.7999,20666.0
2017-03-24 10:10:00,49.15,49.18,49.08,49.08,18322.0,37.7999,37.823,37.746,37.746,18322.0
2017-03-24 10:15:00,49.06,49.17,49.06,49.14,11717.0,37.7307,37.8153,37.7307,37.7922,11717.0
2017-03-24 10:20:00,49.14,49.14,49.05,49.05,16608.0,37.7922,37.7922,37.723,37.723,16608.0
2017-03-24 10:25:00,49.05,49.14,49.05,49.13,19688.0,37.723,37.7922,37.723,37.7845,19688.0
2017-03-24 10:30:00,49.12,49.29,49.09,49.25,34990.0,37.7768,37.9076,37.7537,37.8768,34990.0
2017-03-24 10:35:00,49.24,49.27,49.19,49.23,23823.0,37.8691,37.8922,37.8306,37.8614,23823.0
2017-03-24 10:40:00,49.23,49.34,49.23,49.25,38779.0,37.8614,37.946,37.8614,37.8768,38779.0
2017-03-24 10:45:00,49.25,49.25,49.11,49.12,28541.0,37.8768,37.8768,37.7691,37.7768,28541.0
2017-03-24 10:50:00,49.11,49.19,49.08,49.19,19261.0,37.7691,37.8306,37.746,37.8306,19261.0
2017-03-24 10:55:00,49.19,49.23,49.15,49.15,19107.0,37.8306,37.8614,37.7999,37.7999,19107.0
2017-03-24 11:00:00,49.17,49.22,49.13,49.18,24068.0,37.8153,37.8537,37.7845,37.823,24068.0
2017-03-24 11:05:00,49.18,49.23,49.13,49.16,24415.0,37.823,37.8614,37.7845,37.8076,24415.0
2017-03-24 11:10:00,49.15,49.15,49.01,49.04,26150.0,37.7999,37.7999,37.6922,37.7153,26150.0
2017-03-24 11:15:00,49.04,49.05,48.96,48.99,40953.0,37.7153,37.723,37.6538,37.6768,40953.0
2017-03-24 11:20:00,49.0,49.0,48.95,48.96,26002.0,37.6845,37.6845,37.6461,37.6538,26002.0
2017-03-24 11:25:00,48.97,48.99,48.94,48.98,21774.0,37.6615,37.6768,37.6384,37.6691,21774.0
2017-03-24 11:30:00,48.97,49.07,48.97,49.01,48997.0,37.6615,37.7384,37.6615,37.6922,48997.0
2017-03-24 11:35:00,48.99,49.0,48.89,48.93,39308.0,37.6768,37.6845,37.5999,37.6307,39308.0
2017-03-24 11:40:00,48.93,48.99,48.9,48.93,20024.0,37.6307,37.6768,37.6076,37.6307,20024.0
2017-03-24 11:45:00,48.93,48.93,48.83,48.9,49777.0,37.6307,37.6307,37.5538,37.6076,49777.0
2017-03-24 11:50:00,48.91,48.99,48.91,48.97,30533.0,37.6153,37.6768,37.6153,37.6615,30533.0
2017-03-24 11:55:00,48.97,49.03,48.95,49.02,29313.0,37.6615,37.7076,37.6461,37.6999,29313.0
2017-03-24 12:00:00,49.02,49.1,49.01,49.09,33584.0,37.6999,37.7614,37.6922,37.7537,33584.0
2017-03-24 12:05:00,49.09,49.1,49.06,49.09,17113.0,37.7537,37.7614,37.7307,37.7537,17113.0
2017-03-24 12:10:00,49.08,49.09,48.95,48.96,33716.0,37.746,37.7537,37.6461,37.6538,33716.0
2017-03-24 12:15:00,48.96,48.96,48.85,48.85,27870.0,37.6538,37.6538,37.5692,37.5692,27870.0
2017-03-24 12:20:00,48.85,48.9,48.81,48.9,28010.0,37.5692,37.6076,37.5384,37.6076,28010.0
2017-03-24 12:25:00,48.89,49.03,48.87,49.0,19250.0,37.5999,37.7076,37.5845,37.6845,19250.0
2017-03-24 12:30:00,49.01,49.04,48.93,48.95,31776.0,37.6922,37.7153,37.6307,37.6461,31776.0
2017-03-24 12:35:00,48.95,49.02,48.92,48.99,22228.0,37.6461,37.6999,37.623,37.6768,22228.0
2017-03-24 12:40:00,48.99,49.03,48.98,49.03,13527.0,37.6768,37.7076,37.6691,37.7076,13527.0
2017-03-24 12:45:00,49.04,49.04,48.99,49.01,20019.0,37.7153,37.7153,37.6768,37.6922,20019.0
2017-03-24 12:50:00,49.01,49.02,48.92,49.02,23358.0,37.6922,37.6999,37.623,37.6999,23358.0
2017-03-24 12:55:00,49.02,49.04,48.99,49.01,33425.0,37.6999,37.7153,37.6768,37.6922,33425.0
2017-03-24 13:00:00,49.0,49.0,48.95,48.97,14142.0,37.6845,37.6845,37.6461,37.6615,14142.0
2017-03-24 13:05:00,48.96,48.96,48.89,48.9,29591.0,37.6538,37.6538,37.5999,37.6076,29591.0
2017-03-24 13:10:00,48.91,48.95,48.9,48.92,26867.0,37.6153,37.6461,37.6076,37.623,26867.0
2017-03-24 13:15:00,48.92,48.96,48.88,48.91,35194.0,37.623,37.6538,37.5922,37.6153,35194.0
2017-03-24 13:20:00,48.9,49.03,48.9,49.03,47699.0,37.6076,37.7076,37.6076,37.7076,47699.0
2017-03-24 13:25:00,49.03,49.16,49.02,49.14,41498.0,37.7076,37.8076,37.6999,37.7922,41498.0
2017-03-24 13:30:00,49.14,49.16,49.09,49.15,39792.0,37.7922,37.8076,37.7537,37.7999,39792.0
2017-03-24 13:35:00,49.17,49.22,49.14,49.21,69078.0,37.8153,37.8537,37.7922,37.846,69078.0
2017-03-24 13:40:00,49.2,49.28,49.2,49.26,40017.0,37.8383,37.8999,37.8383,37.8845,40017.0
2017-03-24 13:45:00,49.25,49.27,49.22,49.23,33199.0,37.8768,37.8922,37.8537,37.8614,33199.0
2017-03-24 13:50:00,49.22,49.22,49.17,49.17,23155.0,37.8537,37.8537,37.8153,37.8153,23155.0
2017-03-24 13:55:00,49.17,49.18,49.12,49.14,22284.0,37.8153,37.823,37.7768,37.7922,22284.0
2017-03-24 14:00:00,49.15,49.29,49.14,49.28,36874.0,37.7999,37.9076,37.7922,37.8999,36874.0
2017-03-24 14:05:00,49.28,49.29,49.24,49.28,17291.0,37.8999,37.9076,37.8691,37.8999,17291.0
2017-03-24 14:10:00,49.27,49.29,49.25,49.26,17770.0,37.8922,37.9076,37.8768,37.8845,17770.0
2017-03-24 14:15:00,49.26,49.37,49.25,49.35,39390.0,37.8845,37.9691,37.8768,37.9537,39390.0
2017-03-24 14:20:00,49.36,49.36,49.26,49.26,22776.0,37.9614,37.9614,37.8845,37.8845,22776.0
2017-03-24 14:25:00,49.27,49.27,49.22,49.27,18860.0,37.8922,37.8922,37.8537,37.8922,18860.0
2017-03-24 14:30:00,49.27,49.28,49.24,49.25,11852.0,37.8922,37.8999,37.8691,37.8768,11852.0
2017-03-24 14:35:00,49.25,49.26,49.14,49.16,73922.0,37.8768,37.8845,37.7922,37.8076,73922.0
2017-03-24 14:40:00,49.16,49.19,49.13,49.14,14970.0,37.8076,37.8306,37.7845,37.7922,14970.0
2017-03-24 14:45:00,49.14,49.18,49.09,49.14,18050.0,37.7922,37.823,37.7537,37.7922,18050.0
2017-03-24 14:50:00,49.13,49.14,49.07,49.09,19400.0,37.7845,37.7922,37.7384,37.7537,19400.0
2017-03-24 14:55:00,49.1,49.13,49.08,49.12,29582.0,37.7614,37.7845,37.746,37.7768,29582.0
2017-03-24 15:00:00,49.13,49.13,49.01,49.05,45281.0,37.7845,37.7845,37.6922,37.723,45281.0
2017-03-24 15:05:00,49.05,49.06,48.97,49.04,38521.0,37.723,37.7307,37.6615,37.7153,38521.0
2017-03-24 15:10:00,49.05,49.06,48.94,48.96,47759.0,37.723,37.7307,37.6384,37.6538,47759.0
2017-03-24 15:15:00,48.96,48.96,48.87,48.88,55624.0,37.6538,37.6538,37.5845,37.5922,55624.0
2017-03-24 15:20:00,48.89,48.98,48.88,48.97,32566.0,37.5999,37.6691,37.5922,37.6615,32566.0
2017-03-24 15:25:00,48.98,49.0,48.94,48.98,33012.0,37.6691,37.6845,37.6384,37.6691,33012.0
2017-03-24 15:30:00,48.98,48.99,48.85,48.98,77108.0,37.6691,37.6768,37.5692,37.6691,77108.0
2017-03-24 15:35:00,48.97,49.12,48.92,49.06,119634.0,37.6615,37.7768,37.623,37.7307,119634.0
2017-03-24 15:40:00,49.07,49.13,49.0,49.01,124934.0,37.7384,37.7845,37.6845,37.6922,124934.0
2017-03-24 15:45:00,49.0,49.0,48.83,48.87,135090.0,37.6845,37.6845,37.5538,37.5845,135090.0
2017-03-24 15:50:00,48.88,48.99,48.87,48.92,112424.0,37.5922,37.6768,37.5845,37.623,112424.0
2017-03-24 15:55:00,48.92,48.95,48.83,48.87,206333.0,37.623,37.6461,37.5538,37.5845,206333.0
2017-03-27 09:30:00,48.38,48.7,48.25,48.36,96874.0,37.2077,37.4538,37.1077,37.1923,96874.0
2017-03-27 09:35:00,48.37,48.45,48.32,48.4,30682.0,37.2,37.2615,37.1616,37.2231,30682.0
2017-03-27 09:40:00,48.4,48.44,48.19,48.27,48782.0,37.2231,37.2538,37.0616,37.1231,48782.0
2017-03-27 09:45:00,48.24,48.3,48.18,48.23,25160.0,37.1,37.1462,37.0539,37.0923,25160.0
2017-03-27 09:50:00,48.24,48.51,48.2,48.49,62194.0,37.1,37.3077,37.0693,37.2923,62194.0
2017-03-27 09:55:00,48.5,48.65,48.48,48.65,38593.0,37.3,37.4153,37.2846,37.4153,38593.0
2017-03-27 10:00:00,48.63,48.64,48.47,48.5,47527.0,37.4,37.4077,37.2769,37.3,47527.0
2017-03-27 10:05:00,48.52,48.59,48.45,48.52,32973.0,37.3154,37.3692,37.2615,37.3154,32973.0
2017-03-27 10:10:00,48.51,48.66,48.51,48.63,22981.0,37.3077,37.423,37.3077,37.4,22981.0
2017-03-27 10:15:00,48.63,48.65,48.49,48.5,32432.0,37.4,37.4153,37.2923,37.3,32432.0
2017-03-27 10:20:00,48.5,48.54,48.46,48.5,48904.0,37.3,37.3307,37.2692,37.3,48904.0
2017-03-27 10:25:00,48.5,48.55,48.48,48.5,34291.0,37.3,37.3384,37.2846,37.3,34291.0
2017-03-27 10:30:00,48.49,48.58,48.47,48.5,45788.0,37.2923,37.3615,37.2769,37.3,45788.0
2017-03-27 10:35:00,48.5,48.56,48.47,48.5,24538.0,37.3,37.3461,37.2769,37.3,24538.0
2017-03-27 10:40:00,48.49,48.61,48.46,48.61,22644.0,37.2923,37.3846,37.2692,37.3846,22644.0
2017-03-27 10:45:00,48.6,48.67,48.58,48.64,35433.0,37.3769,37.4307,37.3615,37.4077,35433.0
2017-03-27 10:50:00,48.64,48.69,48.61,48.68,21790.0,37.4077,37.4461,37.3846,37.4384,21790.0
2017-03-27 10:55:00,48.68,48.8,48.66,48.77,19019.0,37.4384,37.5307,37.423,37.5076,19019.0
2017-03-27 11:00:00,48.78,48.79,48.69,48.7,45940.0,37.5153,37.523,37.4461,37.4538,45940.0
2017-03-27 11:05:00,48.7,48.76,48.7,48.75,23626.0,37.4538,37.4999,37.4538,37.4923,23626.0
2017-03-27 11:10:00,48.73,48.77,48.69,48.7,14075.0,37.4769,37.5076,37.4461,37.4538,14075.0
2017-03-27 11:15:00,48.71,48.79,48.7,48.7,26278.0,37.4615,37.523,37.4538,37.4538,26278.0
2017-03-27 11:20:00,48.71,48.83,48.69,48.8,28806.0,37.4615,37.5538,37.4461,37.5307,28806.0
2017-03-27 11:25:00,48.81,48.86,48.73,48.83,23472.0,37.5384,37.5769,37.4769,37.5538,23472.0
2017-03-27 11:30:00,48.83,48.87,48.79,48.8,21925.0,37.5538,37.5845,37.523,37.5307,21925.0
2017-03-27 11:35:00,48.8,48.89,48.77,48.87,24276.0,37.5307,37.5999,37.5076,37.5845,24276.0
2017-03-27 11:40:00,48.89,48.93,48.85,48.91,21962.0,37.5999,37.6307,37.5692,37.6153,21962.0
2017-03-27 11:45:00,48.9,48.91,48.81,48.81,19810.0,37.6076,37.6153,37.5384,37.5384,19810.0
2017-03-27 11:50:00,48.81,48.83,48.76,48.77,40300.0,37.5384,37.5538,37.4999,37.5076,40300.0
2017-03-27 11:55:00,48.78,48.83,48.77,48.79,15808.0,37.5153,37.5538,37.5076,37.523,15808.0
2017-03-27 12:00:00,48.8,48.8,48.68,48.69,25045.0,37.5307,37.5307,37.4384,37.4461,25045.0
2017-03-27 12:05:00,48.68,48.72,48.58,48.58,25304.0,37.4384,37.4692,37.3615,37.3615,25304.0
2017-03-27 12:10:00,48.6,48.65,48.58,48.59,21499.0,37.3769,37.4153,37.3615,37.3692,21499.0
2017-03-27 12:15:00,48.59,48.66,48.59,48.65,9261.0,37.3692,37.423,37.3692,37.4153,9261.0
2017-03-27 12:20:00,48.66,48.66,48.61,48.64,21792.0,37.423,37.423,37.3846,37.4077,21792.0
2017-03-27 12:25:00,48.64,48.7,48.62,48.68,15044.0,37.4077,37.4538,37.3923,37.4384,15044.0
2017-03-27 12:30:00,48.67,48.67,48.63,48.63,10799.0,37.4307,37.4307,37.4,37.4,10799.0
2017-03-27 12:35:00,48.63,48.64,48.55,48.57,40074.0,37.4,37.4077,37.3384,37.3538,40074.0
2017-03-27 12:40:00,48.57,48.67,48.57,48.64,13145.0,37.3538,37.4307,37.3538,37.4077,13145.0
2017-03-27 12:45:00,48.63,48.72,48.6,48.72,15208.0,37.4,37.4692,37.3769,37.4692,15208.0
2017-03-27 12:50:00,48.71,48.78,48.7,48.77,14993.0,37.4615,37.5153,37.4538,37.5076,14993.0
2017-03-27 12:55:00,48.75,48.75,48.7,48.71,12326.0,37.4923,37.4923,37.4538,37.4615,12326.0
2017-03-27 13:00:00,48.71,48.86,48.71,48.84,24023.0,37.4615,37.5769,37.4615,37.5615,24023.0
2017-03-27 13:05:00,48.86,48.86,48.79,48.82,17087.0,37.5769,37.5769,37.523,37.5461,17087.0
2017-03-27 13:10:00,48.81,48.81,48.72,48.78,10647.0,37.5384,37.5384,37.4692,37.5153,10647.0
2017-03-27 13:15:00,48.79,48.8,48.75,48.79,14256.0,37.523,37.5307,37.4923,37.523,14256.0
2017-03-27 13:20:00,48.8,48.85,48.8,48.8,8604.0,37.5307,37.5692,37.5307,37.5307,8604.0
2017-03-27 13:25:00,48.81,48.81,48.72,48.74,13848.0,37.5384,37.5384,37.4692,37.4846,13848.0
2017-03-27 13:30:00,48.74,48.74,48.7,48.72,32390.0,37.4846,37.4846,37.4538,37.4692,32390.0
2017-03-27 13:35:00,48.72,48.74,48.6,48.6,24560.0,37.4692,37.4846,37.3769,37.3769,24560.0
2017-03-27 13:40:00,48.59,48.63,48.55,48.57,21395.0,37.3692,37.4,37.3384,37.3538,21395.0
2017-03-27 13:45:00,48.57,48.57,48.48,48.48,21089.0,37.3538,37.3538,37.2846,37.2846,21089.0
2017-03-27 13:50:00,48.49,48.55,48.46,48.54,19897.0,37.2923,37.3384,37.2692,37.3307,19897.0
2017-03-27 13:55:00,48.56,48.59,48.53,48.57,21320.0,37.3461,37.3692,37.3231,37.3538,21320.0
2017-03-27 14:00:00,48.55,48.59,48.55,48.58,13982.0,37.3384,37.3692,37.3384,37.3615,13982.0
2017-03-27 14:05:00,48.57,48.6,48.56,48.58,44178.0,37.3538,37.3769,37.3461,37.3615,44178.0
2017-03-27 14:10:00,48.59,48.6,48.57,48.59,69684.0,37.3692,37.3769,37.3538,37.3692,69684.0
2017-03-27 14:15:00,48.58,48.59,48.51,48.52,179790.0,37.3615,37.3692,37.3077,37.3154,179790.0
2017-03-27 14:20:00,48.52,48.58,48.52,48.57,33352.0,37.3154,37.3615,37.3154,37.3538,33352.0
2017-03-27 14:25:00,48.58,48.69,48.56,48.66,34721.0,37.3615,37.4461,37.3461,37.423,34721.0
2017-03-27 14:30:00,48.66,48.67,48.59,48.63,26167.0,37.423,37.4307,37.3692,37.4,26167.0
2017-03-27 14:35:00,48.63,48.66,48.58,48.59,35386.0,37.4,37.423,37.3615,37.3692,35386.0
2017-03-27 14:40:00,48.59,48.62,48.59,48.6,26532.0,37.3692,37.3923,37.3692,37.3769,26532.0
2017-03-27 14:45:00,48.6,48.7,48.59,48.67,27217.0,37.3769,37.4538,37.3692,37.4307,27217.0
2017-03-27 14:50:00,48.67,48.73,48.65,48.71,46827.0,37.4307,37.4769,37.4153,37.4615,46827.0
2017-03-27 14:55:00,48.71,48.77,48.7,48.75,25313.0,37.4615,37.5076,37.4538,37.4923,25313.0
2017-03-27 15:00:00,48.74,48.81,48.72,48.79,24085.0,37.4846,37.5384,37.4692,37.523,24085.0
2017-03-27 15:05:00,48.79,48.81,48.76,48.8,38515.0,37.523,37.5384,37.4999,37.5307,38515.0
2017-03-27 15:10:00,48.8,48.84,48.78,48.82,23360.0,37.5307,37.5615,37.5153,37.5461,23360.0
2017-03-27 15:15:00,48.81,48.85,48.81,48.84,17189.0,37.5384,37.5692,37.5384,37.5615,17189.0
2017-03-27 15:20:00,48.84,48.85,48.76,48.78,24338.0,37.5615,37.5692,37.4999,37.5153,24338.0
2017-03-27 15:25:00,48.78,48.83,48.77,48.81,56393.0,37.5153,37.5538,37.5076,37.5384,56393.0
2017-03-27 15:30:00,48.8,48.85,48.78,48.84,33726.0,37.5307,37.5692,37.5153,37.5615,33726.0
2017-03-27 15:35:00,48.84,48.97,48.82,48.94,58470.0,37.5615,37.6615,37.5461,37.6384,58470.0
2017-03-27 15:40:00,48.95,49.06,48.94,49.04,61132.0,37.6461,37.7307,37.6384,37.7153,61132.0
2017-03-27 15:45:00,49.03,49.03,48.95,48.96,76856.0,37.7076,37.7076,37.6461,37.6538,76856.0
2017-03-27 15:50:00,48.97,49.02,48.92,48.94,84926.0,37.6615,37.6999,37.623,37.6384,84926.0
2017-03-27 15:55:00,48.94,48.95,48.82,48.84,158493.0,37.6384,37.6461,37.5461,37.5615,158493.0
2017-03-28 09:30:00,48.93,49.15,48.86,49.0,58669.0,37.6307,37.7999,37.5769,37.6845,58669.0
2017-03-28 09:35:00,49.03,49.14,48.96,49.11,22176.0,37.7076,37.7922,37.6538,37.7691,22176.0
2017-03-28 09:40:00,49.13,49.13,48.98,49.01,21078.0,37.7845,37.7845,37.6691,37.6922,21078.0
2017-03-28 09:45:00,49.02,49.02,48.64,48.66,48341.0,37.6999,37.6999,37.4077,37.423,48341.0
2017-03-28 09:50:00,48.67,48.76,48.65,48.69,25647.0,37.4307,37.4999,37.4153,37.4461,25647.0
2017-03-28 09:55:00,48.69,48.75,48.66,48.69,13410.0,37.4461,37.4923,37.423,37.4461,13410.0
2017-03-28 10:00:00,48.66,48.84,48.66,48.84,43788.0,37.423,37.5615,37.423,37.5615,43788.0
2017-03-28 10:05:00,48.85,48.87,48.77,48.84,37917.0,37.5692,37.5845,37.5076,37.5615,37917.0
2017-03-28 10:10:00,48.85,48.87,48.79,48.8,17723.0,37.5692,37.5845,37.523,37.5307,17723.0
2017-03-28 10:15:00,48.81,48.9,48.79,48.86,21392.0,37.5384,37.6076,37.523,37.5769,21392.0
2017-03-28 10:20:00,48.86,48.86,48.75,48.82,17035.0,37.5769,37.5769,37.4923,37.5461,17035.0
2017-03-28 10:25:00,48.81,48.81,48.7,48.75,41418.0,37.5384,37.5384,37.4538,37.4923,41418.0
2017-03-28 10:30:00,48.76,48.82,48.66,48.68,19080.0,37.4999,37.5461,37.423,37.4384,19080.0
2017-03-28 10:35:00,48.68,48.72,48.61,48.62,19348.0,37.4384,37.4692,37.3846,37.3923,19348.0
2017-03-28 10:40:00,48.62,48.73,48.62,48.69,15643.0,37.3923,37.4769,37.3923,37.4461,15643.0
2017-03-28 10:45:00,48.69,48.7,48.63,48.64,44199.0,37.4461,37.4538,37.4,37.4077,44199.0
2017-03-28 10:50:00,48.64,48.8,48.63,48.79,44724.0,37.4077,37.5307,37.4,37.523,44724.0
2017-03-28 10:55:00,48.79,48.9,48.75,48.9,96807.0,37.523,37.6076,37.4923,37.6076,96807.0
2017-03-28 11:00:00,48.9,49.0,48.9,48.9,76778.0,37.6076,37.6845,37.6076,37.6076,76778.0
2017-03-28 11:05:00,48.91,49.04,48.9,49.02,70614.0,37.6153,37.7153,37.6076,37.6999,70614.0
2017-03-28 11:10:00,49.02,49.09,49.01,49.05,26302.0,37.6999,37.7537,37.6922,37.723,26302.0
2017-03-28 11:15:00,49.05,49.09,49.02,49.02,24726.0,37.723,37.7537,37.6999,37.6999,24726.0
2017-03-28 11:20:00,49.02,49.03,48.94,48.94,39960.0,37.6999,37.7076,37.6384,37.6384,39960.0
2017-03-28 11:25:00,48.95,49.06,48.94,49.03,43022.0,37.6461,37.7307,37.6384,37.7076,43022.0
2017-03-28 11:30:00,49.04,49.04,48.92,48.93,30366.0,37.7153,37.7153,37.623,37.6307,30366.0
2017-03-28 11:35:00,48.93,48.93,48.77,48.78,56536.0,37.6307,37.6307,37.5076,37.5153,56536.0
2017-03-28 11:40:00,48.78,48.85,48.78,48.84,71398.0,37.5153,37.5692,37.5153,37.5615,71398.0
2017-03-28 11:45:00,48.83,48.85,48.78,48.81,108338.0,37.5538,37.5692,37.5153,37.5384,108338.0
2017-03-28 11:50:00,48.8,48.94,48.79,48.82,86181.0,37.5307,37.6384,37.523,37.5461,86181.0
2017-03-28 11:55:00,48.83,48.9,48.81,48.83,74682.0,37.5538,37.6076,37.5384,37.5538,74682.0
2017-03-28 12:00:00,48.81,48.92,48.81,48.87,97197.0,37.5384,37.623,37.5384,37.5845,97197.0
2017-03-28 12:05:00,48.88,48.91,48.84,48.85,63240.0,37.5922,37.6153,37.5615,37.5692,63240.0
2017-03-28 12:10:00,48.86,48.89,48.85,48.89,44892.0,37.5769,37.5999,37.5692,37.5999,44892.0
2017-03-28 12:15:00,48.89,48.93,48.86,48.89,36829.0,37.5999,37.6307,37.5769,37.5999,36829.0
2017-03-28 12:20:00,48.89,48.93,48.88,48.93,36273.0,37.5999,37.6307,37.5922,37.6307,36273.0
2017-03-28 12:25:00,48.93,49.03,48.92,49.02,22402.0,37.6307,37.7076,37.623,37.6999,22402.0
2017-03-28 12:30:00,49.02,49.02,48.95,48.95,21035.0,37.6999,37.6999,37.6461,37.6461,21035.0
2017-03-28 12:35:00,48.95,49.01,48.94,48.97,26577.0,37.6461,37.6922,37.6384,37.6615,26577.0
2017-03-28 12:40:00,48.97,48.99,48.94,48.97,29368.0,37.6615,37.6768,37.6384,37.6615,29368.0
2017-03-28 12:45:00,48.97,48.97,48.85,48.86,16372.0,37.6615,37.6615,37.5692,37.5769,16372.0
2017-03-28 12:50:00,48.86,48.87,48.76,48.79,16141.0,37.5769,37.5845,37.4999,37.523,16141.0
2017-03-28 12:55:00,48.81,48.88,48.81,48.84,27813.0,37.5384,37.5922,37.5384,37.5615,27813.0
2017-03-28 13:00:00,48.85,48.89,48.84,48.86,35644.0,37.5692,37.5999,37.5615,37.5769,35644.0
2017-03-28 13:05:00,48.87,48.87,48.81,48.83,43356.0,37.5845,37.5845,37.5384,37.5538,43356.0
2017-03-28 13:10:00,48.83,48.86,48.8,48.82,34221.0,37.5538,37.5769,37.5307,37.5461,34221.0
2017-03-28 13:15:00,48.82,48.82,48.79,48.82,29631.0,37.5461,37.5461,37.523,37.5461,29631.0
2017-03-28 13:20:00,48.82,48.82,48.71,48.71,28339.0,37.5461,37.5461,37.4615,37.4615,28339.0
2017-03-28 13:25:00,48.73,48.82,48.72,48.82,19982.0,37.4769,37.5461,37.4692,37.5461,19982.0
2017-03-28 13:30:00,48.81,48.81,48.74,48.76,15277.0,37.5384,37.5384,37.4846,37.4999,15277.0
2017-03-28 13:35:00,48.76,48.81,48.76,48.79,16989.0,37.4999,37.5384,37.4999,37.523,16989.0
2017-03-28 13:40:00,48.79,48.83,48.78,48.82,32829.0,37.523,37.5538,37.5153,37.5461,32829.0
2017-03-28 13:45:00,48.81,48.82,48.79,48.81,25766.0,37.5384,37.5461,37.523,37.5384,25766.0
2017-03-28 13:50:00,48.82,48.82,48.74,48.74,27377.0,37.5461,37.5461,37.4846,37.4846,27377.0
2017-03-28 13:55:00,48.74,48.77,48.71,48.74,32318.0,37.4846,37.5076,37.4615,37.4846,32318.0
2017-03-28 14:00:00,48.76,48.76,48.71,48.75,33864.0,37.4999,37.4999,37.4615,37.4923,33864.0
2017-03-28 14:05:00,48.74,48.83,48.74,48.82,42757.0,37.4846,37.5538,37.4846,37.5461,42757.0
2017-03-28 14:10:00,48.82,48.82,48.78,48.8,53323.0,37.5461,37.5461,37.5153,37.5307,53323.0
2017-03-28 14:15:00,48.8,48.83,48.78,48.8,75744.0,37.5307,37.5538,37.5153,37.5307,75744.0
2017-03-28 14:20:00,48.8,48.86,48.78,48.86,43248.0,37.5307,37.5769,37.5153,37.5769,43248.0
2017-03-28 14:25:00,48.85,48.97,48.85,48.93,34330.0,37.5692,37.6615,37.5692,37.6307,34330.0
2017-03-28 14:30:00,48.93,48.95,48.89,48.95,66743.0,37.6307,37.6461,37.5999,37.6461,66743.0
2017-03-28 14:35:00,48.94,48.98,48.91,48.97,74605.0,37.6384,37.6691,37.6153,37.6615,74605.0
2017-03-28 14:40:00,48.97,49.03,48.97,49.0,57444.0,37.6615,37.7076,37.6615,37.6845,57444.0
2017-03-28 14:45:00,49.0,49.03,48.96,48.96,40638.0,37.6845,37.7076,37.6538,37.6538,40638.0
2017-03-28 14:50:00,48.97,49.01,48.96,48.98,30317.0,37.6615,37.6922,37.6538,37.6691,30317.0
2017-03-28 14:55:00,48.98,48.99,48.93,48.94,38969.0,37.6691,37.6768,37.6307,37.6384,38969.0
2017-03-28 15:00:00,48.94,48.94,48.82,48.87,38287.0,37.6384,37.6384,37.5461,37.5845,38287.0
2017-03-28 15:05:00,48.87,48.88,48.84,48.85,33095.0,37.5845,37.5922,37.5615,37.5692,33095.0
2017-03-28 15:10:00,48.85,48.89,48.84,48.89,38347.0,37.5692,37.5999,37.5615,37.5999,38347.0
2017-03-28 15:15:00,48.89,48.9,48.86,48.89,22552.0,37.5999,37.6076,37.5769,37.5999,22552.0
2017-03-28 15:20:00,48.89,48.98,48.87,48.94,29892.0,37.5999,37.6691,37.5845,37.6384,29892.0
2017-03-28 15:25:00,48.94,48.97,48.91,48.96,37064.0,37.6384,37.6615,37.6153,37.6538,37064.0
2017-03-28 15:30:00,48.96,48.97,48.92,48.97,28922.0,37.6538,37.6615,37.623,37.6615,28922.0
2017-03-28 15:35:00,48.97,49.02,48.96,49.0,42859.0,37.6615,37.6999,37.6538,37.6845,42859.0
2017-03-28 15:40:00,49.0,49.02,48.96,48.96,50305.0,37.6845,37.6999,37.6538,37.6538,50305.0
2017-03-28 15:45:00,48.96,49.05,48.94,49.01,90814.0,37.6538,37.723,37.6384,37.6922,90814.0
2017-03-28 15:50:00,49.01,49.16,48.99,49.15,94394.0,37.6922,37.8076,37.6768,37.7999,94394.0
2017-03-28 15:55:00,49.15,49.16,49.01,49.04,221984.0,37.7999,37.8076,37.6922,37.7153,221984.0
2017-03-29 09:30:00,49.02,49.51,48.97,49.4,54008.0,37.6999,38.0767,37.6615,37.9922,54008.0
2017-03-29 09:35:00,49.45,49.46,49.19,49.28,12479.0,38.0306,38.0383,37.8306,37.8999,12479.0
2017-03-29 09:40:00,49.28,49.4,49.28,49.35,22759.0,37.8999,37.9922,37.8999,37.9537,22759.0
2017-03-29 09:45:00,49.37,49.4,49.32,49.35,34034.0,37.9691,37.9922,37.9306,37.9537,34034.0
2017-03-29 09:50:00,49.37,49.43,49.34,49.41,33343.0,37.9691,38.0152,37.946,37.9998,33343.0
2017-03-29 09:55:00,49.4,49.4,49.3,49.31,14818.0,37.9922,37.9922,37.9152,37.9229,14818.0
2017-03-29 10:00:00,49.33,49.35,49.2,49.2,21787.0,37.9383,37.9537,37.8383,37.8383,21787.0
2017-03-29 10:05:00,49.2,49.24,49.16,49.21,28811.0,37.8383,37.8691,37.8076,37.846,28811.0
2017-03-29 10:10:00,49.2,49.33,49.19,49.29,28482.0,37.8383,37.9383,37.8306,37.9076,28482.0
2017-03-29 10:15:00,49.3,49.33,49.23,49.23,16885.0,37.9152,37.9383,37.8614,37.8614,16885.0
2017-03-29 10:20:00,49.25,49.28,49.2,49.24,39666.0,37.8768,37.8999,37.8383,37.8691,39666.0
2017-03-29 10:25:00,49.24,49.29,49.21,49.28,32397.0,37.8691,37.9076,37.846,37.8999,32397.0
2017-03-29 10:30:00,49.31,49.71,49.29,49.62,66966.0,37.9229,38.2306,37.9076,38.1613,66966.0
2017-03-29 10:35:00,49.62,49.79,49.61,49.75,55514.0,38.1613,38.2921,38.1537,38.2613,55514.0
2017-03-29 10:40:00,49.75,49.88,49.75,49.88,53338.0,38.2613,38.3613,38.2613,38.3613,53338.0
2017-03-29 10:45:00,49.87,50.06,49.87,50.05,123670.0,38.3536,38.4997,38.3536,38.492,123670.0
2017-03-29 10:50:00,50.06,50.11,49.93,49.93,83058.0,38.4997,38.5382,38.3998,38.3998,83058.0
2017-03-29 10:55:00,49.93,50.03,49.93,50.03,52487.0,38.3998,38.4767,38.3998,38.4767,52487.0
2017-03-29 11:00:00,50.02,50.07,49.9,49.92,52997.0,38.469,38.5074,38.3767,38.3921,52997.0
2017-03-29 11:05:00,49.93,49.93,49.82,49.85,26759.0,38.3998,38.3998,38.3152,38.3382,26759.0
2017-03-29 11:10:00,49.85,49.94,49.84,49.89,19415.0,38.3382,38.4075,38.3305,38.369,19415.0
2017-03-29 11:15:00,49.9,49.92,49.83,49.83,30777.0,38.3767,38.3921,38.3229,38.3229,30777.0
2017-03-29 11:20:00,49.84,49.96,49.84,49.94,32948.0,38.3305,38.4228,38.3305,38.4075,32948.0
2017-03-29 11:25:00,49.94,49.97,49.92,49.95,26966.0,38.4075,38.4305,38.3921,38.4151,26966.0
2017-03-29 11:30:00,49.95,49.95,49.85,49.85,25753.0,38.4151,38.4151,38.3382,38.3382,25753.0
2017-03-29 11:35:00,49.86,49.9,49.82,49.84,25888.0,38.3459,38.3767,38.3152,38.3305,25888.0
2017-03-29 11:40:00,49.82,49.84,49.77,49.81,17524.0,38.3152,38.3305,38.2767,38.3075,17524.0
2017-03-29 11:45:00,49.81,49.82,49.77,49.77,19631.0,38.3075,38.3152,38.2767,38.2767,19631.0
2017-03-29 11:50:00,49.77,49.78,49.65,49.74,23753.0,38.2767,38.2844,38.1844,38.2536,23753.0
2017-03-29 11:55:00,49.74,49.78,49.71,49.78,17273.0,38.2536,38.2844,38.2306,38.2844,17273.0
2017-03-29 12:00:00,49.78,49.79,49.76,49.77,11409.0,38.2844,38.2921,38.269,38.2767,11409.0
2017-03-29 12:05:00,49.76,49.84,49.75,49.81,20842.0,38.269,38.3305,38.2613,38.3075,20842.0
2017-03-29 12:10:00,49.83,49.85,49.81,49.81,11558.0,38.3229,38.3382,38.3075,38.3075,11558.0
2017-03-29 12:15:00,49.82,49.87,49.79,49.87,18004.0,38.3152,38.3536,38.2921,38.3536,18004.0
2017-03-29 12:20:00,49.87,49.94,49.86,49.93,14177.0,38.3536,38.4075,38.3459,38.3998,14177.0
2017-03-29 12:25:00,49.92,49.93,49.87,49.87,16270.0,38.3921,38.3998,38.3536,38.3536,16270.0
2017-03-29 12:30:00,49.87,49.94,49.84,49.94,12847.0,38.3536,38.4075,38.3305,38.4075,12847.0
2017-03-29 12:35:00,49.94,49.95,49.88,49.9,14309.0,38.4075,38.4151,38.3613,38.3767,14309.0
2017-03-29 12:40:00,49.9,49.96,49.88,49.96,14170.0,38.3767,38.4228,38.3613,38.4228,14170.0
2017-03-29 12:45:00,49.97,49.99,49.92,49.96,14667.0,38.4305,38.4459,38.3921,38.4228,14667.0
2017-03-29 12:50:00,49.97,49.98,49.94,49.96,11898.0,38.4305,38.4382,38.4075,38.4228,11898.0
2017-03-29 12:55:00,49.95,49.95,49.87,49.88,15061.0,38.4151,38.4151,38.3536,38.3613,15061.0
2017-03-29 13:00:00,49.89,49.92,49.86,49.91,14153.0,38.369,38.3921,38.3459,38.3844,14153.0
2017-03-29 13:05:00,49.91,49.93,49.87,49.91,17209.0,38.3844,38.3998,38.3536,38.3844,17209.0
2017-03-29 13:10:00,49.91,50.0,49.9,49.97,28829.0,38.3844,38.4536,38.3767,38.4305,28829.0
2017-03-29 13:15:00,49.98,50.01,49.95,49.98,40860.0,38.4382,38.4613,38.4151,38.4382,40860.0
2017-03-29 13:20:00,49.98,50.06,49.97,50.04,15324.0,38.4382,38.4997,38.4305,38.4844,15324.0
2017-03-29 13:25:00,50.04,50.05,49.97,49.99,17425.0,38.4844,38.492,38.4305,38.4459,17425.0
2017-03-29 13:30:00,49.99,50.06,49.95,50.04,13224.0,38.4459,38.4997,38.4151,38.4844,13224.0
2017-03-29 13:35:00,50.04,50.06,49.98,50.02,10608.0,38.4844,38.4997,38.4382,38.469,10608.0
2017-03-29 13:40:00,50.02,50.03,49.97,50.0,18563.0,38.469,38.4767,38.4305,38.4536,18563.0
2017-03-29 13:45:00,50.0,50.0,49.94,49.95,11853.0,38.4536,38.4536,38.4075,38.4151,11853.0
2017-03-29 13:50:00,49.96,50.0,49.95,50.0,21210.0,38.4228,38.4536,38.4151,38.4536,21210.0
2017-03-29 13:55:00,50.01,50.12,50.0,50.12,35249.0,38.4613,38.5459,38.4536,38.5459,35249.0
2017-03-29 14:00:00,50.12,50.21,50.06,50.21,45235.0,38.5459,38.6151,38.4997,38.6151,45235.0
2017-03-29 14:05:00,50.21,50.28,50.18,50.27,67124.0,38.6151,38.6689,38.592,38.6612,67124.0
2017-03-29 14:10:00,50.28,50.42,50.28,50.4,94102.0,38.6689,38.7766,38.6689,38.7612,94102.0
2017-03-29 14:15:00,50.41,50.41,50.29,50.32,68214.0,38.7689,38.7689,38.6766,38.6997,68214.0
2017-03-29 14:20:00,50.33,50.5,50.32,50.48,99060.0,38.7074,38.8381,38.6997,38.8227,99060.0
2017-03-29 14:25:00,50.47,50.56,50.43,50.49,59487.0,38.8151,38.8843,38.7843,38.8304,59487.0
2017-03-29 14:30:00,50.49,50.5,50.37,50.37,69258.0,38.8304,38.8381,38.7382,38.7382,69258.0
2017-03-29 14:35:00,50.37,50.41,50.34,50.38,78899.0,38.7382,38.7689,38.7151,38.7458,78899.0
2017-03-29 14:40:00,50.39,50.41,50.31,50.35,52508.0,38.7535,38.7689,38.692,38.7228,52508.0
2017-03-29 14:45:00,50.35,50.46,50.35,50.37,54164.0,38.7228,38.8074,38.7228,38.7382,54164.0
2017-03-29 14:50:00,50.38,50.43,50.36,50.38,36827.0,38.7458,38.7843,38.7305,38.7458,36827.0
2017-03-29 14:55:00,50.39,50.44,50.38,50.43,37814.0,38.7535,38.792,38.7458,38.7843,37814.0
2017-03-29 15:00:00,50.42,50.45,50.41,50.45,25487.0,38.7766,38.7997,38.7689,38.7997,25487.0
2017-03-29 15:05:00,50.46,50.57,50.44,50.47,62126.0,38.8074,38.892,38.792,38.8151,62126.0
2017-03-29 15:10:00,50.48,50.48,50.41,50.43,51804.0,38.8227,38.8227,38.7689,38.7843,51804.0
2017-03-29 15:15:00,50.43,50.45,50.38,50.43,69239.0,38.7843,38.7997,38.7458,38.7843,69239.0
2017-03-29 15:20:00,50.44,50.48,50.4,50.41,45154.0,38.792,38.8227,38.7612,38.7689,45154.0
2017-03-29 15:25:00,50.4,50.55,50.4,50.55,60753.0,38.7612,38.8766,38.7612,38.8766,60753.0
2017-03-29 15:30:00,50.55,50.62,50.52,50.61,100069.0,38.8766,38.9304,38.8535,38.9227,100069.0
2017-03-29 15:35:00,50.6,50.62,50.55,50.55,72332.0,38.915,38.9304,38.8766,38.8766,72332.0
2017-03-29 15:40:00,50.56,50.61,50.53,50.57,71017.0,38.8843,38.9227,38.8612,38.892,71017.0
2017-03-29 15:45:00,50.58,50.62,50.55,50.57,80322.0,38.8997,38.9304,38.8766,38.892,80322.0
2017-03-29 15:50:00,50.57,50.6,50.5,50.51,129467.0,38.892,38.915,38.8381,38.8458,129467.0
2017-03-29 15:55:00,50.51,50.59,50.46,50.55,212433.0,38.8458,38.9073,38.8074,38.8766,212433.0
2017-03-30 09:30:00,50.6,50.81,50.26,50.26,67764.0,38.915,39.0765,38.6536,38.6536,67764.0
2017-03-30 09:35:00,50.4,50.58,50.29,50.57,36979.0,38.7612,38.8997,38.6766,38.892,36979.0
2017-03-30 09:40:00,50.54,50.62,50.49,50.56,20559.0,38.8689,38.9304,38.8304,38.8843,20559.0
2017-03-30 09:45:00,50.56,50.63,50.48,50.54,23580.0,38.8843,38.9381,38.8227,38.8689,23580.0
2017-03-30 09:50:00,50.59,50.64,50.54,50.56,12529.0,38.9073,38.9458,38.8689,38.8843,12529.0
2017-03-30 09:55:00,50.57,50.65,50.42,50.43,24836.0,38.892,38.9535,38.7766,38.7843,24836.0
2017-03-30 10:00:00,50.41,50.42,50.31,50.41,38431.0,38.7689,38.7766,38.692,38.7689,38431.0
2017-03-30 10:05:00,50.41,50.47,50.33,50.36,18638.0,38.7689,38.8151,38.7074,38.7305,18638.0
2017-03-30 10:10:00,50.37,50.49,50.36,50.47,20407.0,38.7382,38.8304,38.7305,38.8151,20407.0
2017-03-30 10:15:00,50.46,50.48,50.35,50.42,59986.0,38.8074,38.8227,38.7228,38.7766,59986.0
2017-03-30 10:20:00,50.42,50.43,50.32,50.41,38020.0,38.7766,38.7843,38.6997,38.7689,38020.0
2017-03-30 10:25:00,50.41,50.56,50.37,50.56,17663.0,38.7689,38.8843,38.7382,38.8843,17663.0
2017-03-30 10:30:00,50.55,50.56,50.48,50.56,49144.0,38.8766,38.8843,38.8227,38.8843,49144.0
2017-03-30 10:35:00,50.56,50.61,50.49,50.51,46313.0,38.8843,38.9227,38.8304,38.8458,46313.0
2017-03-30 10:40:00,50.5,50.52,50.45,50.46,45443.0,38.8381,38.8535,38.7997,38.8074,45443.0
2017-03-30 10:45:00,50.46,50.54,50.44,50.49,56213.0,38.8074,38.8689,38.792,38.8304,56213.0
2017-03-30 10:50:00,50.5,50.53,50.47,50.48,38805.0,38.8381,38.8612,38.8151,38.8227,38805.0
2017-03-30 10:55:00,50.49,50.51,50.42,50.48,43726.0,38.8304,38.8458,38.7766,38.8227,43726.0
2017-03-30 11:00:00,50.48,50.51,50.4,50.42,33093.0,38.8227,38.8458,38.7612,38.7766,33093.0
2017-03-30 11:05:00,50.42,50.49,50.37,50.37,34303.0,38.7766,38.8304,38.7382,38.7382,34303.0
2017-03-30 11:10:00,50.38,50.41,50.31,50.34,39892.0,38.7458,38.7689,38.692,38.7151,39892.0
2017-03-30 11:15:00,50.33,50.36,50.32,50.35,51695.0,38.7074,38.7305,38.6997,38.7228,51695.0
2017-03-30 11:20:00,50.36,50.36,50.32,50.33,31144.0,38.7305,38.7305,38.6997,38.7074,31144.0
2017-03-30 11:25:00,50.33,50.36,50.27,50.27,35395.0,38.7074,38.7305,38.6612,38.6612,35395.0
2017-03-30 11:30:00,50.27,50.38,50.27,50.31,23037.0,38.6612,38.7458,38.6612,38.692,23037.0
2017-03-30 11:35:00,50.32,50.44,50.31,50.43,15874.0,38.6997,38.792,38.692,38.7843,15874.0
2017-03-30 11:40:00,50.43,50.5,50.42,50.5,24147.0,38.7843,38.8381,38.7766,38.8381,24147.0
2017-03-30 11:45:00,50.5,50.53,50.45,50.47,19122.0,38.8381,38.8612,38.7997,38.8151,19122.0
2017-03-30 11:50:00,50.47,50.52,50.46,50.49,25809.0,38.8151,38.8535,38.8074,38.8304,25809.0
2017-03-30 11:55:00,50.5,50.54,50.45,50.47,47622.0,38.8381,38.8689,38.7997,38.8151,47622.0
2017-03-30 12:00:00,50.47,50.47,50.43,50.45,17431.0,38.8151,38.8151,38.7843,38.7997,17431.0
2017-03-30 12:05:00,50.45,50.47,50.38,50.41,30539.0,38.7997,38.8151,38.7458,38.7689,30539.0
2017-03-30 12:10:00,50.41,50.42,50.33,50.34,13300.0,38.7689,38.7766,38.7074,38.7151,13300.0
2017-03-30 12:15:00,50.34,50.41,50.34,50.39,16597.0,38.7151,38.7689,38.7151,38.7535,16597.0
2017-03-30 12:20:00,50.39,50.39,50.35,50.37,27246.0,38.7535,38.7535,38.7228,38.7382,27246.0
2017-03-30 12:25:00,50.38,50.45,50.37,50.39,21738.0,38.7458,38.7997,38.7382,38.7535,21738.0
2017-03-30 12:30:00,50.38,50.44,50.36,50.41,28969.0,38.7458,38.792,38.7305,38.7689,28969.0
2017-03-30 12:35:00,50.41,50.43,50.35,50.4,23081.0,38.7689,38.7843,38.7228,38.7612,23081.0
2017-03-30 12:40:00,50.4,50.4,50.27,50.3,27172.0,38.7612,38.7612,38.6612,38.6843,27172.0
2017-03-30 12:45:00,50.31,50.31,50.24,50.27,19715.0,38.692,38.692,38.6382,38.6612,19715.0
2017-03-30 12:50:00,50.26,50.29,50.22,50.26,20446.0,38.6536,38.6766,38.6228,38.6536,20446.0
2017-03-30 12:55:00,50.26,50.28,50.22,50.26,45578.0,38.6536,38.6689,38.6228,38.6536,45578.0
2017-03-30 13:00:00,50.26,50.28,50.22,50.27,29644.0,38.6536,38.6689,38.6228,38.6612,29644.0
2017-03-30 13:05:00,50.26,50.27,50.21,50.24,40687.0,38.6536,38.6612,38.6151,38.6382,40687.0
2017-03-30 13:10:00,50.25,50.4,50.25,50.38,21430.0,38.6459,38.7612,38.6459,38.7458,21430.0
2017-03-30 13:15:00,50.39,50.48,50.39,50.46,38907.0,38.7535,38.8227,38.7535,38.8074,38907.0
2017-03-30 13:20:00,50.47,50.52,50.44,50.49,24276.0,38.8151,38.8535,38.792,38.8304,24276.0
2017-03-30 13:25:00,50.49,50.5,50.43,50.43,28647.0,38.8304,38.8381,38.7843,38.7843,28647.0
2017-03-30 13:30:00,50.44,50.49,50.44,50.49,11692.0,38.792,38.8304,38.792,38.8304,11692.0
2017-03-30 13:35:00,50.49,50.51,50.44,50.47,28340.0,38.8304,38.8458,38.792,38.8151,28340.0
2017-03-30 13:40:00,50.46,50.49,50.45,50.47,20661.0,38.8074,38.8304,38.7997,38.8151,20661.0
2017-03-30 13:45:00,50.47,50.5,50.46,50.49,21201.0,38.8151,38.8381,38.8074,38.8304,21201.0
2017-03-30 13:50:00,50.48,50.49,50.45,50.48,16450.0,38.8227,38.8304,38.7997,38.8227,16450.0
2017-03-30 13:55:00,50.47,50.49,50.45,50.49,12077.0,38.8151,38.8304,38.7997,38.8304,12077.0
2017-03-30 14:00:00,50.48,50.59,50.48,50.57,22390.0,38.8227,38.9073,38.8227,38.892,22390.0
2017-03-30 14:05:00,50.56,50.58,50.52,50.58,12299.0,38.8843,38.8997,38.8535,38.8997,12299.0
2017-03-30 14:10:00,50.57,50.58,50.52,50.54,15910.0,38.892,38.8997,38.8535,38.8689,15910.0
2017-03-30 14:15:00,50.53,50.55,50.5,50.5,12567.0,38.8612,38.8766,38.8381,38.8381,12567.0
2017-03-30 14:20:00,50.5,50.55,50.5,50.52,14767.0,38.8381,38.8766,38.8381,38.8535,14767.0
2017-03-30 14:25:00,50.53,50.56,50.5,50.51,27329.0,38.8612,38.8843,38.8381,38.8458,27329.0
2017-03-30 14:30:00,50.51,50.56,50.49,50.53,30209.0,38.8458,38.8843,38.8304,38.8612,30209.0
2017-03-30 14:35:00,50.53,50.53,50.48,50.51,16063.0,38.8612,38.8612,38.8227,38.8458,16063.0
2017-03-30 14:40:00,50.51,50.52,50.48,50.52,17674.0,38.8458,38.8535,38.8227,38.8535,17674.0
2017-03-30 14:45:00,50.51,50.52,50.47,50.48,17856.0,38.8458,38.8535,38.8151,38.8227,17856.0
2017-03-30 14:50:00,50.49,50.5,50.4,50.4,22531.0,38.8304,38.8381,38.7612,38.7612,22531.0
2017-03-30 14:55:00,50.4,50.42,50.33,50.34,46856.0,38.7612,38.7766,38.7074,38.7151,46856.0
2017-03-30 15:00:00,50.34,50.35,50.29,50.32,22403.0,38.7151,38.7228,38.6766,38.6997,22403.0
2017-03-30 15:05:00,50.32,50.35,50.29,50.3,25557.0,38.6997,38.7228,38.6766,38.6843,25557.0
2017-03-30 15:10:00,50.31,50.43,50.3,50.43,111125.0,38.692,38.7843,38.6843,38.7843,111125.0
2017-03-30 15:15:00,50.42,50.42,50.37,50.4,25208.0,38.7766,38.7766,38.7382,38.7612,25208.0
2017-03-30 15:20:00,50.4,50.4,50.32,50.36,36113.0,38.7612,38.7612,38.6997,38.7305,36113.0
2017-03-30 15:25:00,50.36,50.44,50.34,50.42,34011.0,38.7305,38.792,38.7151,38.7766,34011.0
2017-03-30 15:30:00,50.42,50.51,50.38,50.46,55382.0,38.7766,38.8458,38.7458,38.8074,55382.0
2017-03-30 15:35:00,50.46,50.53,50.45,50.47,83436.0,38.8074,38.8612,38.7997,38.8151,83436.0
2017-03-30 15:40:00,50.48,50.49,50.29,50.3,260824.0,38.8227,38.8304,38.6766,38.6843,260824.0
2017-03-30 15:45:00,50.29,50.32,50.1,50.1,150990.0,38.6766,38.6997,38.5305,38.5305,150990.0
2017-03-30 15:50:00,50.11,50.15,50.0,50.02,213590.0,38.5382,38.569,38.4536,38.469,213590.0
2017-03-30 15:55:00,50.03,50.17,50.02,50.13,384473.0,38.4767,38.5843,38.469,38.5536,384473.0
2017-03-31 09:30:00,49.89,50.27,49.83,50.24,68307.0,38.369,38.6612,38.3229,38.6382,68307.0
2017-03-31 09:35:00,50.23,50.26,50.09,50.19,24843.0,38.6305,38.6536,38.5228,38.5997,24843.0
2017-03-31 09:40:00,50.19,50.26,50.17,50.18,26540.0,38.5997,38.6536,38.5843,38.592,26540.0
2017-03-31 09:45:00,50.16,50.31,50.15,50.27,21805.0,38.5766,38.692,38.569,38.6612,21805.0
2017-03-31 09:50:00,50.25,50.39,50.25,50.39,27014.0,38.6459,38.7535,38.6459,38.7535,27014.0
2017-03-31 09:55:00,50.38,50.43,50.33,50.38,31032.0,38.7458,38.7843,38.7074,38.7458,31032.0
2017-03-31 10:00:00,50.38,50.4,50.25,50.4,26012.0,38.7458,38.7612,38.6459,38.7612,26012.0
2017-03-31 10:05:00,50.37,50.48,50.35,50.41,27988.0,38.7382,38.8227,38.7228,38.7689,27988.0
2017-03-31 10:10:00,50.4,50.4,50.16,50.22,24541.0,38.7612,38.7612,38.5766,38.6228,24541.0
2017-03-31 10:15:00,50.22,50.28,50.18,50.28,28226.0,38.6228,38.6689,38.592,38.6689,28226.0
2017-03-31 10:20:00,50.28,50.31,50.19,50.22,51209.0,38.6689,38.692,38.5997,38.6228,51209.0
2017-03-31 10:25:00,50.22,50.25,50.14,50.18,26304.0,38.6228,38.6459,38.5613,38.592,26304.0
2017-03-31 10:30:00,50.19,50.27,50.16,50.25,29943.0,38.5997,38.6612,38.5766,38.6459,29943.0
2017-03-31 10:35:00,50.25,50.38,50.24,50.34,24336.0,38.6459,38.7458,38.6382,38.7151,24336.0
2017-03-31 10:40:00,50.33,50.34,50.11,50.16,95986.0,38.7074,38.7151,38.5382,38.5766,95986.0
2017-03-31 10:45:00,50.16,50.24,50.14,50.2,47958.0,38.5766,38.6382,38.5613,38.6074,47958.0
2017-03-31 10:50:00,50.21,50.23,50.15,50.2,14201.0,38.6151,38.6305,38.569,38.6074,14201.0
2017-03-31 10:55:00,50.19,50.27,50.17,50.21,32247.0,38.5997,38.6612,38.5843,38.6151,32247.0
2017-03-31 11:00:00,50.21,50.27,50.19,50.25,33640.0,38.6151,38.6612,38.5997,38.6459,33640.0
2017-03-31 11:05:00,50.25,50.35,50.21,50.35,48220.0,38.6459,38.7228,38.6151,38.7228,48220.0
2017-03-31 11:10:00,50.33,50.35,50.29,50.32,24257.0,38.7074,38.7228,38.6766,38.6997,24257.0
2017-03-31 11:15:00,50.32,50.36,50.28,50.35,22255.0,38.6997,38.7305,38.6689,38.7228,22255.0
2017-03-31 11:20:00,50.35,50.35,50.26,50.33,16484.0,38.7228,38.7228,38.6536,38.7074,16484.0
2017-03-31 11:25:00,50.31,50.38,50.29,50.36,39764.0,38.692,38.7458,38.6766,38.7305,39764.0
2017-03-31 11:30:00,50.37,50.38,50.29,50.31,22342.0,38.7382,38.7458,38.6766,38.692,22342.0
2017-03-31 11:35:00,50.28,50.38,50.28,50.36,70406.0,38.6689,38.7458,38.6689,38.7305,70406.0
2017-03-31 11:40:00,50.36,50.36,50.28,50.3,33574.0,38.7305,38.7305,38.6689,38.6843,33574.0
2017-03-31 11:45:00,50.3,50.31,50.26,50.28,36555.0,38.6843,38.692,38.6536,38.6689,36555.0
2017-03-31 11:50:00,50.29,50.3,50.26,50.26,30690.0,38.6766,38.6843,38.6536,38.6536,30690.0
2017-03-31 11:55:00,50.27,50.29,50.2,50.21,31263.0,38.6612,38.6766,38.6074,38.6151,31263.0
2017-03-31 12:00:00,50.2,50.28,50.17,50.27,33420.0,38.6074,38.6689,38.5843,38.6612,33420.0
2017-03-31 12:05:00,50.28,50.31,50.26,50.29,18993.0,38.6689,38.692,38.6536,38.6766,18993.0
2017-03-31 12:10:00,50.29,50.35,50.29,50.31,22019.0,38.6766,38.7228,38.6766,38.692,22019.0
2017-03-31 12:15:00,50.31,50.36,50.31,50.32,25236.0,38.692,38.7305,38.692,38.6997,25236.0
2017-03-31 12:20:00,50.32,50.39,50.32,50.38,15983.0,38.6997,38.7535,38.6997,38.7458,15983.0
2017-03-31 12:25:00,50.36,50.43,50.36,50.42,24394.0,38.7305,38.7843,38.7305,38.7766,24394.0
2017-03-31 12:30:00,50.42,50.51,50.41,50.5,35457.0,38.7766,38.8458,38.7689,38.8381,35457.0
2017-03-31 12:35:00,50.5,50.53,50.48,50.53,20842.0,38.8381,38.8612,38.8227,38.8612,20842.0
2017-03-31 12:40:00,50.54,50.62,50.53,50.6,45752.0,38.8689,38.9304,38.8612,38.915,45752.0
2017-03-31 12:45:00,50.6,50.62,50.52,50.58,25744.0,38.915,38.9304,38.8535,38.8997,25744.0
2017-03-31 12:50:00,50.58,50.6,50.55,50.59,24321.0,38.8997,38.915,38.8766,38.9073,24321.0
2017-03-31 12:55:00,50.58,50.6,50.56,50.59,16958.0,38.8997,38.915,38.8843,38.9073,16958.0
2017-03-31 13:00:00,50.59,50.6,50.56,50.58,24115.0,38.9073,38.915,38.8843,38.8997,24115.0
2017-03-31 13:05:00,50.57,50.65,50.57,50.62,30560.0,38.892,38.9535,38.892,38.9304,30560.0
2017-03-31 13:10:00,50.62,50.66,50.62,50.63,31502.0,38.9304,38.9612,38.9304,38.9381,31502.0
2017-03-31 13:15:00,50.64,50.7,50.63,50.69,35514.0,38.9458,38.9919,38.9381,38.9843,35514.0
2017-03-31 13:20:00,50.69,50.71,50.63,50.63,33324.0,38.9843,38.9996,38.9381,38.9381,33324.0
2017-03-31 13:25:00,50.64,50.69,50.62,50.68,41205.0,38.9458,38.9843,38.9304,38.9766,41205.0
2017-03-31 13:30:00,50.67,50.73,50.67,50.7,33672.0,38.9689,39.015,38.9689,38.9919,33672.0
2017-03-31 13:35:00,50.69,50.75,50.69,50.72,32673.0,38.9843,39.0304,38.9843,39.0073,32673.0
2017-03-31 13:40:00,50.72,50.75,50.72,50.74,41507.0,39.0073,39.0304,39.0073,39.0227,41507.0
2017-03-31 13:45:00,50.73,50.8,50.73,50.77,65352.0,39.015,39.0689,39.015,39.0458,65352.0
2017-03-31 13:50:00,50.77,50.77,50.72,50.75,24417.0,39.0458,39.0458,39.0073,39.0304,24417.0
2017-03-31 13:55:00,50.75,50.77,50.68,50.7,35676.0,39.0304,39.0458,38.9766,38.9919,35676.0
2017-03-31 14:00:00,50.7,50.75,50.69,50.74,36728.0,38.9919,39.0304,38.9843,39.0227,36728.0
2017-03-31 14:05:00,50.75,50.82,50.74,50.81,45719.0,39.0304,39.0842,39.0227,39.0765,45719.0
2017-03-31 14:10:00,50.81,50.82,50.72,50.75,36795.0,39.0765,39.0842,39.0073,39.0304,36795.0
2017-03-31 14:15:00,50.75,50.78,50.72,50.77,26433.0,39.0304,39.0535,39.0073,39.0458,26433.0
2017-03-31 14:20:00,50.77,50.84,50.76,50.78,35489.0,39.0458,39.0996,39.0381,39.0535,35489.0
2017-03-31 14:25:00,50.78,50.79,50.73,50.77,22489.0,39.0535,39.0612,39.015,39.0458,22489.0
2017-03-31 14:30:00,50.76,50.82,50.74,50.81,37202.0,39.0381,39.0842,39.0227,39.0765,37202.0
2017-03-31 14:35:00,50.81,50.82,50.77,50.78,23979.0,39.0765,39.0842,39.0458,39.0535,23979.0
2017-03-31 14:40:00,50.78,50.79,50.69,50.71,48337.0,39.0535,39.0612,38.9843,38.9996,48337.0
2017-03-31 14:45:00,50.71,50.72,50.67,50.7,28609.0,38.9996,39.0073,38.9689,38.9919,28609.0
2017-03-31 14:50:00,50.7,50.7,50.64,50.67,32072.0,38.9919,38.9919,38.9458,38.9689,32072.0
2017-03-31 14:55:00,50.67,50.69,50.65,50.69,28488.0,38.9689,38.9843,38.9535,38.9843,28488.0
2017-03-31 15:00:00,50.69,50.76,50.69,50.75,30648.0,38.9843,39.0381,38.9843,39.0304,30648.0
2017-03-31 15:05:00,50.75,50.76,50.73,50.76,35736.0,39.0304,39.0381,39.015,39.0381,35736.0
2017-03-31 15:10:00,50.76,50.83,50.75,50.83,73690.0,39.0381,39.0919,39.0304,39.0919,73690.0
2017-03-31 15:15:00,50.82,50.84,50.79,50.8,56603.0,39.0842,39.0996,39.0612,39.0689,56603.0
2017-03-31 15:20:00,50.8,50.81,50.76,50.78,47669.0,39.0689,39.0765,39.0381,39.0535,47669.0
2017-03-31 15:25:00,50.78,50.78,50.7,50.7,51261.0,39.0535,39.0535,38.9919,38.9919,51261.0
2017-03-31 15:30:00,50.71,50.78,50.69,50.72,130295.0,38.9996,39.0535,38.9843,39.0073,130295.0
2017-03-31 15:35:00,50.72,50.76,50.72,50.72,78477.0,39.0073,39.0381,39.0073,39.0073,78477.0
2017-03-31 15:40:00,50.73,50.73,50.66,50.67,91836.0,39.015,39.015,38.9612,38.9689,91836.0
2017-03-31 15:45:00,50.67,50.79,50.66,50.75,122646.0,38.9689,39.0612,38.9612,39.0304,122646.0
2017-03-31 15:50:00,50.73,50.74,50.64,50.68,114415.0,39.015,39.0227,38.9458,38.9766,114415.0
2017-03-31 15:55:00,50.68,50.7,50.54,50.54,294799.0,38.9766,38.9919,38.8689,38.8689,294799.0
2017-04-03 09:30:00,50.68,50.84,50.62,50.63,75177.0,38.9766,39.0996,38.9304,38.9381,75177.0
2017-04-03 09:35:00,50.71,50.74,50.59,50.67,24859.0,38.9996,39.0227,38.9073,38.9689,24859.0
2017-04-03 09:40:00,50.66,50.67,50.57,50.57,14900.0,38.9612,38.9689,38.892,38.892,14900.0
2017-04-03 09:45:00,50.56,50.68,50.56,50.6,8876.0,38.8843,38.9766,38.8843,38.915,8876.0
2017-04-03 09:50:00,50.59,50.67,50.57,50.59,10390.0,38.9073,38.9689,38.892,38.9073,10390.0
2017-04-03 09:55:00,50.58,50.61,50.5,50.51,6101.0,38.8997,38.9227,38.8381,38.8458,6101.0
2017-04-03 10:00:00,50.54,50.54,50.34,50.39,19153.0,38.8689,38.8689,38.7151,38.7535,19153.0
2017-04-03 10:05:00,50.39,50.39,50.3,50.39,26879.0,38.7535,38.7535,38.6843,38.7535,26879.0
2017-04-03 10:10:00,50.37,50.39,50.32,50.34,26928.0,38.7382,38.7535,38.6997,38.7151,26928.0
2017-04-03 10:15:00,50.33,50.38,50.31,50.32,20202.0,38.7074,38.7458,38.692,38.6997,20202.0
2017-04-03 10:20:00,50.32,50.38,50.3,50.36,13003.0,38.6997,38.7458,38.6843,38.7305,13003.0
2017-04-03 10:25:00,50.37,50.51,50.37,50.44,26695.0,38.7382,38.8458,38.7382,38.792,26695.0
2017-04-03 10:30:00,50.44,50.48,50.42,50.48,15974.0,38.792,38.8227,38.7766,38.8227,15974.0
2017-04-03 10:35:00,50.46,50.48,50.44,50.46,10352.0,38.8074,38.8227,38.792,38.8074,10352.0
2017-04-03 10:40:00,50.46,50.46,50.36,50.39,16077.0,38.8074,38.8074,38.7305,38.7535,16077.0
2017-04-03 10:45:00,50.39,50.45,50.38,50.41,25547.0,38.7535,38.7997,38.7458,38.7689,25547.0
2017-04-03 10:50:00,50.4,50.42,50.22,50.25,31881.0,38.7612,38.7766,38.6228,38.6459,31881.0
2017-04-03 10:55:00,50.24,50.24,50.08,50.12,18482.0,38.6382,38.6382,38.5151,38.5459,18482.0
2017-04-03 11:00:00,50.12,50.16,50.11,50.13,12564.0,38.5459,38.5766,38.5382,38.5536,12564.0
2017-04-03 11:05:00,50.13,50.13,50.0,50.09,18371.0,38.5536,38.5536,38.4536,38.5228,18371.0
2017-04-03 11:10:00,50.1,50.14,50.06,50.11,13721.0,38.5305,38.5613,38.4997,38.5382,13721.0
2017-04-03 11:15:00,50.1,50.16,50.08,50.1,12343.0,38.5305,38.5766,38.5151,38.5305,12343.0
2017-04-03 11:20:00,50.1,50.12,50.03,50.06,16009.0,38.5305,38.5459,38.4767,38.4997,16009.0
2017-04-03 11:25:00,50.08,50.1,50.03,50.05,13527.0,38.5151,38.5305,38.4767,38.492,13527.0
2017-04-03 11:30:00,50.06,50.08,49.93,49.93,18697.0,38.4997,38.5151,38.3998,38.3998,18697.0
2017-04-03 11:35:00,49.95,50.05,49.92,50.04,9001.0,38.4151,38.492,38.3921,38.4844,9001.0
2017-04-03 11:40:00,50.03,50.06,50.01,50.04,18283.0,38.4767,38.4997,38.4613,38.4844,18283.0
2017-04-03 11:45:00,50.02,50.03,49.85,49.87,18725.0,38.469,38.4767,38.3382,38.3536,18725.0
2017-04-03 11:50:00,49.86,49.87,49.81,49.84,30209.0,38.3459,38.3536,38.3075,38.3305,30209.0
2017-04-03 11:55:00,49.84,49.84,49.76,49.77,35684.0,38.3305,38.3305,38.269,38.2767,35684.0
2017-04-03 12:00:00,49.77,49.78,49.71,49.74,21182.0,38.2767,38.2844,38.2306,38.2536,21182.0
2017-04-03 12:05:00,49.74,49.74,49.65,49.74,25991.0,38.2536,38.2536,38.1844,38.2536,25991.0
2017-04-03 12:10:00,49.74,49.76,49.67,49.67,12074.0,38.2536,38.269,38.1998,38.1998,12074.0
2017-04-03 12:15:00,49.68,49.79,49.65,49.71,24104.0,38.2075,38.2921,38.1844,38.2306,24104.0
2017-04-03 12:20:00,49.7,49.74,49.68,49.73,14033.0,38.2229,38.2536,38.2075,38.2459,14033.0
2017-04-03 12:25:00,49.74,49.87,49.73,49.87,22585.0,38.2536,38.3536,38.2459,38.3536,22585.0
2017-04-03 12:30:00,49.86,49.87,49.8,49.81,18483.0,38.3459,38.3536,38.2998,38.3075,18483.0
2017-04-03 12:35:00,49.83,49.88,49.81,49.88,13473.0,38.3229,38.3613,38.3075,38.3613,13473.0
2017-04-03 12:40:00,49.88,49.94,49.86,49.94,20419.0,38.3613,38.4075,38.3459,38.4075,20419.0
2017-04-03 12:45:00,49.93,49.95,49.87,49.91,18751.0,38.3998,38.4151,38.3536,38.3844,18751.0
2017-04-03 12:50:00,49.9,49.9,49.8,49.84,11384.0,38.3767,38.3767,38.2998,38.3305,11384.0
2017-04-03 12:55:00,49.84,49.84,49.78,49.83,18830.0,38.3305,38.3305,38.2844,38.3229,18830.0
2017-04-03 13:00:00,49.83,49.86,49.81,49.84,15131.0,38.3229,38.3459,38.3075,38.3305,15131.0
2017-04-03 13:05:00,49.84,49.88,49.84,49.86,13421.0,38.3305,38.3613,38.3305,38.3459,13421.0
2017-04-03 13:10:00,49.87,49.94,49.87,49.91,27136.0,38.3536,38.4075,38.3536,38.3844,27136.0
2017-04-03 13:15:00,49.9,49.95,49.9,49.94,17250.0,38.3767,38.4151,38.3767,38.4075,17250.0
2017-04-03 13:20:00,49.93,49.93,49.88,49.89,23963.0,38.3998,38.3998,38.3613,38.369,23963.0
2017-04-03 13:25:00,49.89,49.89,49.79,49.79,31666.0,38.369,38.369,38.2921,38.2921,31666.0
2017-04-03 13:30:00,49.8,49.81,49.71,49.74,40393.0,38.2998,38.3075,38.2306,38.2536,40393.0
2017-04-03 13:35:00,49.74,49.75,49.7,49.72,23250.0,38.2536,38.2613,38.2229,38.2383,23250.0
2017-04-03 13:40:00,49.72,49.73,49.66,49.68,20601.0,38.2383,38.2459,38.1921,38.2075,20601.0
2017-04-03 13:45:00,49.68,49.72,49.65,49.68,23074.0,38.2075,38.2383,38.1844,38.2075,23074.0
2017-04-03 13:50:00,49.68,49.74,49.67,49.72,24016.0,38.2075,38.2536,38.1998,38.2383,24016.0
2017-04-03 13:55:00,49.72,49.73,49.65,49.67,36073.0,38.2383,38.2459,38.1844,38.1998,36073.0
2017-04-03 14:00:00,49.68,49.72,49.67,49.69,35213.0,38.2075,38.2383,38.1998,38.2152,35213.0
2017-04-03 14:05:00,49.68,49.76,49.63,49.75,45749.0,38.2075,38.269,38.169,38.2613,45749.0
2017-04-03 14:10:00,49.76,49.78,49.67,49.74,19212.0,38.269,38.2844,38.1998,38.2536,19212.0
2017-04-03 14:15:00,49.74,49.74,49.67,49.68,18859.0,38.2536,38.2536,38.1998,38.2075,18859.0
2017-04-03 14:20:00,49.67,49.69,49.63,49.67,21643.0,38.1998,38.2152,38.169,38.1998,21643.0
2017-04-03 14:25:00,49.68,49.73,49.66,49.72,30007.0,38.2075,38.2459,38.1921,38.2383,30007.0
2017-04-03 14:30:00,49.72,49.73,49.67,49.68,20024.0,38.2383,38.2459,38.1998,38.2075,20024.0
2017-04-03 14:35:00,49.69,49.76,49.67,49.74,28754.0,38.2152,38.269,38.1998,38.2536,28754.0
2017-04-03 14:40:00,49.74,49.81,49.74,49.81,32077.0,38.2536,38.3075,38.2536,38.3075,32077.0
2017-04-03 14:45:00,49.81,49.81,49.76,49.78,29568.0,38.3075,38.3075,38.269,38.2844,29568.0
2017-04-03 14:50:00,49.77,49.82,49.76,49.79,17406.0,38.2767,38.3152,38.269,38.2921,17406.0
2017-04-03 14:55:00,49.79,49.81,49.76,49.79,27276.0,38.2921,38.3075,38.269,38.2921,27276.0
2017-04-03 15:00:00,49.79,49.84,49.78,49.81,31346.0,38.2921,38.3305,38.2844,38.3075,31346.0
2017-04-03 15:05:00,49.81,49.83,49.79,49.83,55903.0,38.3075,38.3229,38.2921,38.3229,55903.0
2017-04-03 15:10:00,49.84,50.03,49.84,50.02,50936.0,38.3305,38.4767,38.3305,38.469,50936.0
2017-04-03 15:15:00,50.02,50.06,50.0,50.05,33238.0,38.469,38.4997,38.4536,38.492,33238.0
2017-04-03 15:20:00,50.05,50.1,50.04,50.07,50150.0,38.492,38.5305,38.4844,38.5074,50150.0
2017-04-03 15:25:00,50.08,50.1,49.96,49.97,38434.0,38.5151,38.5305,38.4228,38.4305,38434.0
2017-04-03 15:30:00,49.97,49.97,49.89,49.95,50796.0,38.4305,38.4305,38.369,38.4151,50796.0
2017-04-03 15:35:00,49.94,50.01,49.92,49.98,43807.0,38.4075,38.4613,38.3921,38.4382,43807.0
2017-04-03 15:40:00,49.97,50.0,49.92,49.98,45277.0,38.4305,38.4536,38.3921,38.4382,45277.0
2017-04-03 15:45:00,49.99,50.02,49.95,49.98,57994.0,38.4459,38.469,38.4151,38.4382,57994.0
2017-04-03 15:50:00,49.97,49.98,49.91,49.92,68056.0,38.4305,38.4382,38.3844,38.3921,68056.0
2017-04-03 15:55:00,49.92,49.95,49.89,49.93,135535.0,38.3921,38.4151,38.369,38.3998,135535.0
2017-04-04 09:30:00,50.22,50.22,49.8,49.83,39269.0,38.6228,38.6228,38.2998,38.3229,39269.0
2017-04-04 09:35:00,49.86,50.0,49.78,49.8,23569.0,38.3459,38.4536,38.2844,38.2998,23569.0
2017-04-04 09:40:00,49.84,49.87,49.73,49.76,17624.0,38.3305,38.3536,38.2459,38.269,17624.0
2017-04-04 09:45:00,49.8,49.89,49.79,49.86,11834.0,38.2998,38.369,38.2921,38.3459,11834.0
2017-04-04 09:50:00,49.86,49.92,49.66,49.66,25283.0,38.3459,38.3921,38.1921,38.1921,25283.0
2017-04-04 09:55:00,49.69,49.74,49.6,49.6,57193.0,38.2152,38.2536,38.146,38.146,57193.0
2017-04-04 10:00:00,49.64,49.67,49.54,49.54,21165.0,38.1767,38.1998,38.0998,38.0998,21165.0
2017-04-04 10:05:00,49.54,49.66,49.54,49.55,14810.0,38.0998,38.1921,38.0998,38.1075,14810.0
2017-04-04 10:10:00,49.6,49.68,49.55,49.68,20798.0,38.146,38.2075,38.1075,38.2075,20798.0
2017-04-04 10:15:00,49.7,49.72,49.65,49.68,27153.0,38.2229,38.2383,38.1844,38.2075,27153.0
2017-04-04 10:20:00,49.67,49.75,49.65,49.73,22715.0,38.1998,38.2613,38.1844,38.2459,22715.0
2017-04-04 10:25:00,49.73,49.73,49.61,49.7,22537.0,38.2459,38.2459,38.1537,38.2229,22537.0
2017-04-04 10:30:00,49.7,49.84,49.69,49.81,18044.0,38.2229,38.3305,38.2152,38.3075,18044.0
2017-04-04 10:35:00,49.81,49.82,49.75,49.79,18007.0,38.3075,38.3152,38.2613,38.2921,18007.0
2017-04-04 10:40:00,49.8,49.92,49.79,49.84,19415.0,38.2998,38.3921,38.2921,38.3305,19415.0
2017-04-04 10:45:00,49.82,49.86,49.79,49.79,7635.0,38.3152,38.3459,38.2921,38.2921,7635.0
2017-04-04 10:50:00,49.79,49.87,49.79,49.85,9992.0,38.2921,38.3536,38.2921,38.3382,9992.0
2017-04-04 10:55:00,49.86,49.9,49.83,49.86,17331.0,38.3459,38.3767,38.3229,38.3459,17331.0
2017-04-04 11:00:00,49.87,50.0,49.83,50.0,32010.0,38.3536,38.4536,38.3229,38.4536,32010.0
2017-04-04 11:05:00,50.0,50.02,49.91,50.01,14933.0,38.4536,38.469,38.3844,38.4613,14933.0
2017-04-04 11:10:00,50.01,50.03,49.95,49.99,9361.0,38.4613,38.4767,38.4151,38.4459,9361.0
2017-04-04 11:15:00,50.0,50.04,49.98,50.02,10409.0,38.4536,38.4844,38.4382,38.469,10409.0
2017-04-04 11:20:00,50.01,50.04,49.99,50.01,16016.0,38.4613,38.4844,38.4459,38.4613,16016.0
2017-04-04 11:25:00,50.03,50.06,50.0,50.06,26152.0,38.4767,38.4997,38.4536,38.4997,26152.0
2017-04-04 11:30:00,50.05,50.07,49.9,49.9,13865.0,38.492,38.5074,38.3767,38.3767,13865.0
2017-04-04 11:35:00,49.89,49.92,49.84,49.86,27205.0,38.369,38.3921,38.3305,38.3459,27205.0
2017-04-04 11:40:00,49.88,49.89,49.81,49.82,9874.0,38.3613,38.369,38.3075,38.3152,9874.0
2017-04-04 11:45:00,49.81,49.89,49.81,49.83,24971.0,38.3075,38.369,38.3075,38.3229,24971.0
2017-04-04 11:50:00,49.84,49.84,49.76,49.78,35168.0,38.3305,38.3305,38.269,38.2844,35168.0
2017-04-04 11:55:00,49.79,49.86,49.77,49.77,21524.0,38.2921,38.3459,38.2767,38.2767,21524.0
2017-04-04 12:00:00,49.77,49.82,49.71,49.78,44606.0,38.2767,38.3152,38.2306,38.2844,44606.0
2017-04-04 12:05:00,49.8,49.87,49.77,49.83,17351.0,38.2998,38.3536,38.2767,38.3229,17351.0
2017-04-04 12:10:00,49.85,49.94,49.81,49.92,8819.0,38.3382,38.4075,38.3075,38.3921,8819.0
2017-04-04 12:15:00,49.94,50.02,49.94,49.98,24553.0,38.4075,38.469,38.4075,38.4382,24553.0
2017-04-04 12:20:00,49.97,49.98,49.9,49.94,12852.0,38.4305,38.4382,38.3767,38.4075,12852.0
2017-04-04 12:25:00,49.93,49.95,49.91,49.94,16953.0,38.3998,38.4151,38.3844,38.4075,16953.0
2017-04-04 12:30:00,49.94,49.95,49.83,49.86,18041.0,38.4075,38.4151,38.3229,38.3459,18041.0
2017-04-04 12:35:00,49.87,49.96,49.82,49.95,9890.0,38.3536,38.4228,38.3152,38.4151,9890.0
2017-04-04 12:40:00,49.95,49.95,49.84,49.88,18319.0,38.4151,38.4151,38.3305,38.3613,18319.0
2017-04-04 12:45:00,49.89,49.91,49.83,49.84,7830.0,38.369,38.3844,38.3229,38.3305,7830.0
2017-04-04 12:50:00,49.84,49.87,49.81,49.83,13881.0,38.3305,38.3536,38.3075,38.3229,13881.0
2017-04-04 12:55:00,49.81,49.83,49.75,49.76,12378.0,38.3075,38.3229,38.2613,38.269,12378.0
2017-04-04 13:00:00,49.76,49.78,49.7,49.71,16025.0,38.269,38.2844,38.2229,38.2306,16025.0
2017-04-04 13:05:00,49.73,49.78,49.72,49.78,10556.0,38.2459,38.2844,38.2383,38.2844,10556.0
2017-04-04 13:10:00,49.78,49.82,49.77,49.82,13486.0,38.2844,38.3152,38.2767,38.3152,13486.0
2017-04-04 13:15:00,49.8,49.82,49.77,49.8,15286.0,38.2998,38.3152,38.2767,38.2998,15286.0
2017-04-04 13:20:00,49.81,49.87,49.79,49.87,12617.0,38.3075,38.3536,38.2921,38.3536,12617.0
2017-04-04 13:25:00,49.88,49.88,49.84,49.87,16750.0,38.3613,38.3613,38.3305,38.3536,16750.0
2017-04-04 13:30:00,49.87,49.92,49.85,49.92,19810.0,38.3536,38.3921,38.3382,38.3921,19810.0
2017-04-04 13:35:00,49.92,49.97,49.92,49.97,13552.0,38.3921,38.4305,38.3921,38.4305,13552.0
2017-04-04 13:40:00,49.96,50.0,49.95,49.98,9633.0,38.4228,38.4536,38.4151,38.4382,9633.0
2017-04-04 13:45:00,49.98,49.98,49.87,49.9,21399.0,38.4382,38.4382,38.3536,38.3767,21399.0
2017-04-04 13:50:00,49.88,49.92,49.86,49.91,10545.0,38.3613,38.3921,38.3459,38.3844,10545.0
2017-04-04 13:55:00,49.91,49.92,49.88,49.89,10996.0,38.3844,38.3921,38.3613,38.369,10996.0
2017-04-04 14:00:00,49.9,49.92,49.87,49.9,15385.0,38.3767,38.3921,38.3536,38.3767,15385.0
2017-04-04 14:05:00,49.91,49.98,49.9,49.96,10608.0,38.3844,38.4382,38.3767,38.4228,10608.0
2017-04-04 14:10:00,49.96,49.97,49.87,49.95,24123.0,38.4228,38.4305,38.3536,38.4151,24123.0
2017-04-04 14:15:00,49.95,50.0,49.95,49.97,14898.0,38.4151,38.4536,38.4151,38.4305,14898.0
2017-04-04 14:20:00,49.96,50.01,49.96,49.99,15884.0,38.4228,38.4613,38.4228,38.4459,15884.0
2017-04-04 14:25:00,49.98,50.05,49.98,50.04,19595.0,38.4382,38.492,38.4382,38.4844,19595.0
2017-04-04 14:30:00,50.04,50.04,50.0,50.04,10518.0,38.4844,38.4844,38.4536,38.4844,10518.0
2017-04-04 14:35:00,50.04,50.06,50.01,50.05,26837.0,38.4844,38.4997,38.4613,38.492,26837.0
2017-04-04 14:40:00,50.05,50.05,49.99,50.05,28475.0,38.492,38.492,38.4459,38.492,28475.0
2017-04-04 14:45:00,50.05,50.05,49.98,50.03,26406.0,38.492,38.492,38.4382,38.4767,26406.0
2017-04-04 14:50:00,50.04,50.09,50.03,50.08,19667.0,38.4844,38.5228,38.4767,38.5151,19667.0
2017-04-04 14:55:00,50.06,50.09,50.01,50.02,26693.0,38.4997,38.5228,38.4613,38.469,26693.0
2017-04-04 15:00:00,50.03,50.06,49.99,50.05,30311.0,38.4767,38.4997,38.4459,38.492,30311.0
2017-04-04 15:05:00,50.05,50.09,50.03,50.07,20416.0,38.492,38.5228,38.4767,38.5074,20416.0
2017-04-04 15:10:00,50.07,50.08,49.92,49.98,45669.0,38.5074,38.5151,38.3921,38.4382,45669.0
2017-04-04 15:15:00,49.98,50.06,49.98,50.05,25920.0,38.4382,38.4997,38.4382,38.492,25920.0
2017-04-04 15:20:00,50.04,50.05,50.02,50.04,24654.0,38.4844,38.492,38.469,38.4844,24654.0
2017-04-04 15:25:00,50.04,50.05,50.0,50.04,33166.0,38.4844,38.492,38.4536,38.4844,33166.0
2017-04-04 15:30:00,50.04,50.14,50.04,50.14,45742.0,38.4844,38.5613,38.4844,38.5613,45742.0
2017-04-04 15:35:00,50.13,50.17,50.12,50.17,43220.0,38.5536,38.5843,38.5459,38.5843,43220.0
2017-04-04 15:40:00,50.16,50.23,50.14,50.23,60638.0,38.5766,38.6305,38.5613,38.6305,60638.0
2017-04-04 15:45:00,50.22,50.27,50.2,50.25,93887.0,38.6228,38.6612,38.6074,38.6459,93887.0
2017-04-04 15:50:00,50.24,50.25,50.18,50.2,97980.0,38.6382,38.6459,38.592,38.6074,97980.0
2017-04-04 15:55:00,50.2,50.32,50.18,50.28,190756.0,38.6074,38.6997,38.592,38.6689,190756.0
2017-04-05 09:30:00,50.66,50.66,50.26,50.4,102972.0,38.9612,38.9612,38.6536,38.7612,102972.0
2017-04-05 09:35:00,50.42,50.5,50.3,50.42,43982.0,38.7766,38.8381,38.6843,38.7766,43982.0
2017-04-05 09:40:00,50.43,50.53,50.38,50.4,64171.0,38.7843,38.8612,38.7458,38.7612,64171.0
2017-04-05 09:45:00,50.41,50.69,50.39,50.69,39115.0,38.7689,38.9843,38.7535,38.9843,39115.0
2017-04-05 09:50:00,50.69,50.8,50.67,50.75,41716.0,38.9843,39.0689,38.9689,39.0304,41716.0
2017-04-05 09:55:00,50.74,50.93,50.73,50.91,30660.0,39.0227,39.1688,39.015,39.1534,30660.0
2017-04-05 10:00:00,50.88,50.9,50.81,50.84,53734.0,39.1304,39.1458,39.0765,39.0996,53734.0
2017-04-05 10:05:00,50.85,50.99,50.85,50.97,49527.0,39.1073,39.215,39.1073,39.1996,49527.0
2017-04-05 10:10:00,50.96,50.98,50.86,50.94,43246.0,39.1919,39.2073,39.115,39.1765,43246.0
2017-04-05 10:15:00,50.95,50.98,50.93,50.97,29641.0,39.1842,39.2073,39.1688,39.1996,29641.0
2017-04-05 10:20:00,50.98,51.18,50.97,51.09,80889.0,39.2073,39.3611,39.1996,39.2919,80889.0
2017-04-05 10:25:00,51.09,51.09,50.84,50.86,63779.0,39.2919,39.2919,39.0996,39.115,63779.0
2017-04-05 10:30:00,50.85,50.87,50.55,50.58,55778.0,39.1073,39.1227,38.8766,38.8997,55778.0
2017-04-05 10:35:00,50.57,50.66,50.54,50.6,37314.0,38.892,38.9612,38.8689,38.915,37314.0
2017-04-05 10:40:00,50.6,50.78,50.59,50.77,38789.0,38.915,39.0535,38.9073,39.0458,38789.0
2017-04-05 10:45:00,50.77,50.86,50.72,50.74,47412.0,39.0458,39.115,39.0073,39.0227,47412.0
2017-04-05 10:50:00,50.72,50.84,50.7,50.84,36013.0,39.0073,39.0996,38.9919,39.0996,36013.0
2017-04-05 10:55:00,50.84,50.85,50.79,50.8,32573.0,39.0996,39.1073,39.0612,39.0689,32573.0
2017-04-05 11:00:00,50.8,50.8,50.58,50.58,39827.0,39.0689,39.0689,38.8997,38.8997,39827.0
2017-04-05 11:05:00,50.57,50.57,50.44,50.45,46312.0,38.892,38.892,38.792,38.7997,46312.0
2017-04-05 11:10:00,50.44,50.53,50.43,50.51,34609.0,38.792,38.8612,38.7843,38.8458,34609.0
2017-04-05 11:15:00,50.51,50.52,50.34,50.43,30983.0,38.8458,38.8535,38.7151,38.7843,30983.0
2017-04-05 11:20:00,50.41,50.44,50.33,50.33,34583.0,38.7689,38.792,38.7074,38.7074,34583.0
2017-04-05 11:25:00,50.33,50.37,50.29,50.36,28123.0,38.7074,38.7382,38.6766,38.7305,28123.0
2017-04-05 11:30:00,50.34,50.42,50.28,50.34,38161.0,38.7151,38.7766,38.6689,38.7151,38161.0
2017-04-05 11:35:00,50.35,50.37,50.31,50.34,20758.0,38.7228,38.7382,38.692,38.7151,20758.0
2017-04-05 11:40:00,50.35,50.4,50.33,50.39,18549.0,38.7228,38.7612,38.7074,38.7535,18549.0
2017-04-05 11:45:00,50.4,50.44,50.37,50.39,40116.0,38.7612,38.792,38.7382,38.7535,40116.0
2017-04-05 11:50:00,50.39,50.44,50.38,50.44,29271.0,38.7535,38.792,38.7458,38.792,29271.0
2017-04-05 11:55:00,50.44,50.46,50.4,50.41,35948.0,38.792,38.8074,38.7612,38.7689,35948.0
2017-04-05 12:00:00,50.4,50.4,50.34,50.37,13145.0,38.7612,38.7612,38.7151,38.7382,13145.0
2017-04-05 12:05:00,50.36,50.41,50.33,50.34,12624.0,38.7305,38.7689,38.7074,38.7151,12624.0
2017-04-05 12:10:00,50.34,50.34,50.29,50.31,11956.0,38.7151,38.7151,38.6766,38.692,11956.0
2017-04-05 12:15:00,50.31,50.31,50.26,50.3,19853.0,38.692,38.692,38.6536,38.6843,19853.0
2017-04-05 12:20:00,50.3,50.31,50.25,50.3,17248.0,38.6843,38.692,38.6459,38.6843,17248.0
2017-04-05 12:25:00,50.31,50.32,50.27,50.29,35537.0,38.692,38.6997,38.6612,38.6766,35537.0
2017-04-05 12:30:00,50.29,50.36,50.28,50.36,14082.0,38.6766,38.7305,38.6689,38.7305,14082.0
2017-04-05 12:35:00,50.36,50.37,50.32,50.33,16412.0,38.7305,38.7382,38.6997,38.7074,16412.0
2017-04-05 12:40:00,50.34,50.34,50.28,50.3,23259.0,38.7151,38.7151,38.6689,38.6843,23259.0
2017-04-05 12:45:00,50.3,50.32,50.27,50.29,25518.0,38.6843,38.6997,38.6612,38.6766,25518.0
2017-04-05 12:50:00,50.29,50.32,50.27,50.32,28902.0,38.6766,38.6997,38.6612,38.6997,28902.0
2017-04-05 12:55:00,50.31,50.32,50.27,50.29,22079.0,38.692,38.6997,38.6612,38.6766,22079.0
2017-04-05 13:00:00,50.3,50.36,50.29,50.36,19388.0,38.6843,38.7305,38.6766,38.7305,19388.0
2017-04-05 13:05:00,50.36,50.47,50.35,50.46,75043.0,38.7305,38.8151,38.7228,38.8074,75043.0
2017-04-05 13:10:00,50.45,50.53,50.44,50.48,332482.0,38.7997,38.8612,38.792,38.8227,332482.0
2017-04-05 13:15:00,50.48,50.5,50.43,50.43,26522.0,38.8227,38.8381,38.7843,38.7843,26522.0
2017-04-05 13:20:00,50.44,50.44,50.36,50.38,22626.0,38.792,38.792,38.7305,38.7458,22626.0
2017-04-05 13:25:00,50.37,50.41,50.36,50.4,18194.0,38.7382,38.7689,38.7305,38.7612,18194.0
2017-04-05 13:30:00,50.42,50.56,50.41,50.54,20500.0,38.7766,38.8843,38.7689,38.8689,20500.0
2017-04-05 13:35:00,50.54,50.57,50.53,50.53,12598.0,38.8689,38.892,38.8612,38.8612,12598.0
2017-04-05 13:40:00,50.52,50.55,50.47,50.55,9603.0,38.8535,38.8766,38.8151,38.8766,9603.0
2017-04-05 13:45:00,50.54,50.64,50.53,50.62,16499.0,38.8689,38.9458,38.8612,38.9304,16499.0
2017-04-05 13:50:00,50.62,50.67,50.62,50.64,13402.0,38.9304,38.9689,38.9304,38.9458,13402.0
2017-04-05 13:55:00,50.63,50.69,50.63,50.66,15025.0,38.9381,38.9843,38.9381,38.9612,15025.0
2017-04-05 14:00:00,50.63,50.63,50.46,50.48,27668.0,38.9381,38.9381,38.8074,38.8227,27668.0
2017-04-05 14:05:00,50.5,50.53,50.49,50.5,15558.0,38.8381,38.8612,38.8304,38.8381,15558.0
2017-04-05 14:10:00,50.48,50.57,50.48,50.51,18664.0,38.8227,38.892,38.8227,38.8458,18664.0
2017-04-05 14:15:00,50.51,50.51,50.43,50.45,31823.0,38.8458,38.8458,38.7843,38.7997,31823.0
2017-04-05 14:20:00,50.46,50.47,50.37,50.37,17806.0,38.8074,38.8151,38.7382,38.7382,17806.0
2017-04-05 14:25:00,50.38,50.44,50.37,50.43,16353.0,38.7458,38.792,38.7382,38.7843,16353.0
2017-04-05 14:30:00,50.43,50.44,50.38,50.39,25732.0,38.7843,38.792,38.7458,38.7535,25732.0
2017-04-05 14:35:00,50.39,50.39,50.28,50.29,32652.0,38.7535,38.7535,38.6689,38.6766,32652.0
2017-04-05 14:40:00,50.29,50.36,50.27,50.35,28597.0,38.6766,38.7305,38.6612,38.7228,28597.0
2017-04-05 14:45:00,50.34,50.35,50.24,50.24,23979.0,38.7151,38.7228,38.6382,38.6382,23979.0
2017-04-05 14:50:00,50.25,50.25,50.12,50.15,27380.0,38.6459,38.6459,38.5459,38.569,27380.0
2017-04-05 14:55:00,50.16,50.19,50.12,50.14,25746.0,38.5766,38.5997,38.5459,38.5613,25746.0
2017-04-05 15:00:00,50.12,50.17,50.08,50.14,38816.0,38.5459,38.5843,38.5151,38.5613,38816.0
2017-04-05 15:05:00,50.15,50.18,50.12,50.14,45562.0,38.569,38.592,38.5459,38.5613,45562.0
2017-04-05 15:10:00,50.15,50.15,49.99,49.99,24426.0,38.569,38.569,38.4459,38.4459,24426.0
2017-04-05 15:15:00,49.99,50.01,49.9,49.92,39811.0,38.4459,38.4613,38.3767,38.3921,39811.0
2017-04-05 15:20:00,49.91,49.91,49.72,49.73,51593.0,38.3844,38.3844,38.2383,38.2459,51593.0
2017-04-05 15:25:00,49.72,49.73,49.64,49.71,58336.0,38.2383,38.2459,38.1767,38.2306,58336.0
2017-04-05 15:30:00,49.71,49.72,49.45,49.47,80321.0,38.2306,38.2383,38.0306,38.046,80321.0
2017-04-05 15:35:00,49.48,49.57,49.43,49.53,79413.0,38.0537,38.1229,38.0152,38.0921,79413.0
2017-04-05 15:40:00,49.54,49.6,49.49,49.56,95281.0,38.0998,38.146,38.0614,38.1152,95281.0
2017-04-05 15:45:00,49.55,49.61,49.49,49.51,154291.0,38.1075,38.1537,38.0614,38.0767,154291.0
2017-04-05 15:50:00,49.49,49.56,49.48,49.54,115399.0,38.0614,38.1152,38.0537,38.0998,115399.0
2017-04-05 15:55:00,49.54,49.55,49.4,49.44,274753.0,38.0998,38.1075,37.9922,38.0229,274753.0
2017-04-06 09:30:00,49.67,49.83,49.5,49.75,132474.0,38.1998,38.3229,38.0691,38.2613,132474.0
2017-04-06 09:35:00,49.75,49.94,49.73,49.86,70193.0,38.2613,38.4075,38.2459,38.3459,70193.0
2017-04-06 09:40:00,49.88,49.99,49.81,49.87,91892.0,38.3613,38.4459,38.3075,38.3536,91892.0
2017-04-06 09:45:00,49.86,49.89,49.49,49.5,110327.0,38.3459,38.369,38.0614,38.0691,110327.0
2017-04-06 09:50:00,49.53,49.74,49.49,49.74,74065.0,38.0921,38.2536,38.0614,38.2536,74065.0
2017-04-06 09:55:00,49.75,49.93,49.75,49.93,83112.0,38.2613,38.3998,38.2613,38.3998,83112.0
2017-04-06 10:00:00,49.94,50.13,49.94,50.09,70205.0,38.4075,38.5536,38.4075,38.5228,70205.0
2017-04-06 10:05:00,50.09,50.16,50.04,50.14,59149.0,38.5228,38.5766,38.4844,38.5613,59149.0
2017-04-06 10:10:00,50.13,50.27,50.11,50.27,79524.0,38.5536,38.6612,38.5382,38.6612,79524.0
2017-04-06 10:15:00,50.28,50.28,50.08,50.14,72003.0,38.6689,38.6689,38.5151,38.5613,72003.0
2017-04-06 10:20:00,50.15,50.24,50.13,50.24,40806.0,38.569,38.6382,38.5536,38.6382,40806.0
2017-04-06 10:25:00,50.22,50.35,50.2,50.3,65316.0,38.6228,38.7228,38.6074,38.6843,65316.0
2017-04-06 10:30:00,50.3,50.39,50.27,50.3,35515.0,38.6843,38.7535,38.6612,38.6843,35515.0
2017-04-06 10:35:00,50.29,50.42,50.24,50.38,41179.0,38.6766,38.7766,38.6382,38.7458,41179.0
2017-04-06 10:40:00,50.38,50.4,50.27,50.32,163857.0,38.7458,38.7612,38.6612,38.6997,163857.0
2017-04-06 10:45:00,50.32,50.32,50.25,50.29,114690.0,38.6997,38.6997,38.6459,38.6766,114690.0
2017-04-06 10:50:00,50.3,50.42,50.3,50.4,39658.0,38.6843,38.7766,38.6843,38.7612,39658.0
2017-04-06 10:55:00,50.39,50.42,50.36,50.4,33965.0,38.7535,38.7766,38.7305,38.7612,33965.0
2017-04-06 11:00:00,50.41,50.45,50.27,50.27,26267.0,38.7689,38.7997,38.6612,38.6612,26267.0
2017-04-06 11:05:00,50.26,50.29,50.19,50.22,27177.0,38.6536,38.6766,38.5997,38.6228,27177.0
2017-04-06 11:10:00,50.23,50.32,50.23,50.3,17977.0,38.6305,38.6997,38.6305,38.6843,17977.0
2017-04-06 11:15:00,50.3,50.35,50.25,50.25,55377.0,38.6843,38.7228,38.6459,38.6459,55377.0
2017-04-06 11:20:00,50.26,50.27,50.15,50.18,32231.0,38.6536,38.6612,38.569,38.592,32231.0
2017-04-06 11:25:00,50.18,50.35,50.18,50.3,25868.0,38.592,38.7228,38.592,38.6843,25868.0
2017-04-06 11:30:00,50.31,50.33,50.22,50.23,21201.0,38.692,38.7074,38.6228,38.6305,21201.0
2017-04-06 11:35:00,50.23,50.26,50.17,50.17,21529.0,38.6305,38.6536,38.5843,38.5843,21529.0
2017-04-06 11:40:00,50.18,50.26,50.15,50.22,31875.0,38.592,38.6536,38.569,38.6228,31875.0
2017-04-06 11:45:00,50.23,50.24,50.18,50.19,21514.0,38.6305,38.6382,38.592,38.5997,21514.0
2017-04-06 11:50:00,50.19,50.19,50.03,50.03,68418.0,38.5997,38.5997,38.4767,38.4767,68418.0
2017-04-06 11:55:00,50.03,50.09,49.99,50.08,46076.0,38.4767,38.5228,38.4459,38.5151,46076.0
2017-04-06 12:00:00,50.08,50.1,50.05,50.07,19952.0,38.5151,38.5305,38.492,38.5074,19952.0
2017-04-06 12:05:00,50.08,50.11,50.04,50.04,23863.0,38.5151,38.5382,38.4844,38.4844,23863.0
2017-04-06 12:10:00,50.04,50.04,50.0,50.03,15699.0,38.4844,38.4844,38.4536,38.4767,15699.0
2017-04-06 12:15:00,50.03,50.06,50.02,50.05,21280.0,38.4767,38.4997,38.469,38.492,21280.0
2017-04-06 12:20:00,50.05,50.07,49.96,49.99,85777.0,38.492,38.5074,38.4228,38.4459,85777.0
2017-04-06 12:25:00,50.0,50.01,49.98,49.99,21539.0,38.4536,38.4613,38.4382,38.4459,21539.0
2017-04-06 12:30:00,49.99,50.01,49.95,49.95,18136.0,38.4459,38.4613,38.4151,38.4151,18136.0
2017-04-06 12:35:00,49.93,49.95,49.89,49.94,40160.0,38.3998,38.4151,38.369,38.4075,40160.0
2017-04-06 12:40:00,49.93,49.98,49.87,49.89,15597.0,38.3998,38.4382,38.3536,38.369,15597.0
2017-04-06 12:45:00,49.89,49.97,49.89,49.95,14589.0,38.369,38.4305,38.369,38.4151,14589.0
2017-04-06 12:50:00,49.95,49.97,49.93,49.93,12613.0,38.4151,38.4305,38.3998,38.3998,12613.0
2017-04-06 12:55:00,49.92,50.0,49.9,49.99,16129.0,38.3921,38.4536,38.3767,38.4459,16129.0
2017-04-06 13:00:00,49.98,49.99,49.95,49.96,17079.0,38.4382,38.4459,38.4151,38.4228,17079.0
2017-04-06 13:05:00,49.97,50.0,49.94,50.0,24426.0,38.4305,38.4536,38.4075,38.4536,24426.0
2017-04-06 13:10:00,50.0,50.03,49.98,50.03,25713.0,38.4536,38.4767,38.4382,38.4767,25713.0
2017-04-06 13:15:00,50.03,50.06,49.97,49.98,74843.0,38.4767,38.4997,38.4305,38.4382,74843.0
2017-04-06 13:20:00,49.98,50.06,49.98,50.05,51948.0,38.4382,38.4997,38.4382,38.492,51948.0
2017-04-06 13:25:00,50.05,50.08,49.95,49.97,44842.0,38.492,38.5151,38.4151,38.4305,44842.0
2017-04-06 13:30:00,49.97,50.0,49.95,50.0,21153.0,38.4305,38.4536,38.4151,38.4536,21153.0
2017-04-06 13:35:00,50.0,50.04,49.97,49.99,19460.0,38.4536,38.4844,38.4305,38.4459,19460.0
2017-04-06 13:40:00,49.98,50.01,49.97,50.0,27692.0,38.4382,38.4613,38.4305,38.4536,27692.0
2017-04-06 13:45:00,50.01,50.04,49.96,49.96,23047.0,38.4613,38.4844,38.4228,38.4228,23047.0
2017-04-06 13:50:00,49.97,49.99,49.95,49.96,9831.0,38.4305,38.4459,38.4151,38.4228,9831.0
2017-04-06 13:55:00,49.96,49.98,49.93,49.96,12199.0,38.4228,38.4382,38.3998,38.4228,12199.0
2017-04-06 14:00:00,49.96,49.98,49.95,49.96,13728.0,38.4228,38.4382,38.4151,38.4228,13728.0
2017-04-06 14:05:00,49.96,49.98,49.9,49.91,15933.0,38.4228,38.4382,38.3767,38.3844,15933.0
2017-04-06 14:10:00,49.91,49.93,49.89,49.9,21403.0,38.3844,38.3998,38.369,38.3767,21403.0
2017-04-06 14:15:00,49.91,49.99,49.91,49.96,34220.0,38.3844,38.4459,38.3844,38.4228,34220.0
2017-04-06 14:20:00,49.96,49.99,49.95,49.98,18447.0,38.4228,38.4459,38.4151,38.4382,18447.0
2017-04-06 14:25:00,49.97,49.97,49.86,49.87,44532.0,38.4305,38.4305,38.3459,38.3536,44532.0
2017-04-06 14:30:00,49.87,49.9,49.84,49.87,20050.0,38.3536,38.3767,38.3305,38.3536,20050.0
2017-04-06 14:35:00,49.87,49.91,49.85,49.91,11284.0,38.3536,38.3844,38.3382,38.3844,11284.0
2017-04-06 14:40:00,49.91,49.91,49.83,49.87,15355.0,38.3844,38.3844,38.3229,38.3536,15355.0
2017-04-06 14:45:00,49.88,49.9,49.74,49.77,28406.0,38.3613,38.3767,38.2536,38.2767,28406.0
2017-04-06 14:50:00,49.77,49.8,49.68,49.71,17903.0,38.2767,38.2998,38.2075,38.2306,17903.0
2017-04-06 14:55:00,49.71,49.73,49.65,49.68,22446.0,38.2306,38.2459,38.1844,38.2075,22446.0
2017-04-06 15:00:00,49.68,49.71,49.67,49.67,36888.0,38.2075,38.2306,38.1998,38.1998,36888.0
2017-04-06 15:05:00,49.66,49.8,49.66,49.79,28731.0,38.1921,38.2998,38.1921,38.2921,28731.0
2017-04-06 15:10:00,49.79,49.83,49.76,49.77,27216.0,38.2921,38.3229,38.269,38.2767,27216.0
2017-04-06 15:15:00,49.77,49.84,49.75,49.82,23982.0,38.2767,38.3305,38.2613,38.3152,23982.0
2017-04-06 15:20:00,49.81,49.85,49.76,49.79,25044.0,38.3075,38.3382,38.269,38.2921,25044.0
2017-04-06 15:25:00,49.78,49.81,49.73,49.73,43314.0,38.2844,38.3075,38.2459,38.2459,43314.0
2017-04-06 15:30:00,49.72,49.73,49.62,49.63,86587.0,38.2383,38.2459,38.1613,38.169,86587.0
2017-04-06 15:35:00,49.64,49.71,49.62,49.63,97438.0,38.1767,38.2306,38.1613,38.169,97438.0
2017-04-06 15:40:00,49.63,49.69,49.63,49.68,105764.0,38.169,38.2152,38.169,38.2075,105764.0
2017-04-06 15:45:00,49.67,49.77,49.65,49.75,137621.0,38.1998,38.2767,38.1844,38.2613,137621.0
2017-04-06 15:50:00,49.74,49.8,49.74,49.79,107421.0,38.2536,38.2998,38.2536,38.2921,107421.0
2017-04-06 15:55:00,49.78,49.85,49.77,49.84,203833.0,38.2844,38.3382,38.2767,38.3305,203833.0
2017-04-07 09:30:00,49.75,49.97,49.73,49.81,38239.0,38.2613,38.4305,38.2459,38.3075,38239.0
2017-04-07 09:35:00,49.83,49.93,49.81,49.89,4805.0,38.3229,38.3998,38.3075,38.369,4805.0
2017-04-07 09:40:00,49.91,49.94,49.81,49.83,9891.0,38.3844,38.4075,38.3075,38.3229,9891.0
2017-04-07 09:45:00,49.82,49.85,49.71,49.76,16931.0,38.3152,38.3382,38.2306,38.269,16931.0
2017-04-07 09:50:00,49.74,49.81,49.6,49.62,13728.0,38.2536,38.3075,38.146,38.1613,13728.0
2017-04-07 09:55:00,49.62,49.67,49.55,49.56,22422.0,38.1613,38.1998,38.1075,38.1152,22422.0
2017-04-07 10:00:00,49.56,49.67,49.55,49.65,21178.0,38.1152,38.1998,38.1075,38.1844,21178.0
2017-04-07 10:05:00,49.65,49.7,49.61,49.65,18919.0,38.1844,38.2229,38.1537,38.1844,18919.0
2017-04-07 10:10:00,49.68,49.84,49.68,49.79,17401.0,38.2075,38.3305,38.2075,38.2921,17401.0
2017-04-07 10:15:00,49.8,49.8,49.66,49.66,22468.0,38.2998,38.2998,38.1921,38.1921,22468.0
2017-04-07 10:20:00,49.66,49.7,49.62,49.62,46825.0,38.1921,38.2229,38.1613,38.1613,46825.0
2017-04-07 10:25:00,49.62,49.65,49.51,49.52,162079.0,38.1613,38.1844,38.0767,38.0844,162079.0
2017-04-07 10:30:00,49.53,49.64,49.52,49.64,53089.0,38.0921,38.1767,38.0844,38.1767,53089.0
2017-04-07 10:35:00,49.65,49.89,49.6,49.89,42718.0,38.1844,38.369,38.146,38.369,42718.0
2017-04-07 10:40:00,49.9,49.9,49.82,49.84,23703.0,38.3767,38.3767,38.3152,38.3305,23703.0
2017-04-07 10:45:00,49.84,49.87,49.79,49.8,21865.0,38.3305,38.3536,38.2921,38.2998,21865.0
2017-04-07 10:50:00,49.81,49.83,49.73,49.75,28367.0,38.3075,38.3229,38.2459,38.2613,28367.0
2017-04-07 10:55:00,49.76,49.85,49.75,49.76,19402.0,38.269,38.3382,38.2613,38.269,19402.0
2017-04-07 11:00:00,49.76,49.81,49.7,49.73,35373.0,38.269,38.3075,38.2229,38.2459,35373.0
2017-04-07 11:05:00,49.73,49.74,49.66,49.69,17647.0,38.2459,38.2536,38.1921,38.2152,17647.0
2017-04-07 11:10:00,49.68,49.68,49.63,49.68,16718.0,38.2075,38.2075,38.169,38.2075,16718.0
2017-04-07 11:15:00,49.67,49.74,49.63,49.7,16981.0,38.1998,38.2536,38.169,38.2229,16981.0
2017-04-07 11:20:00,49.72,49.84,49.69,49.8,14765.0,38.2383,38.3305,38.2152,38.2998,14765.0
2017-04-07 11:25:00,49.8,49.83,49.72,49.74,16818.0,38.2998,38.3229,38.2383,38.2536,16818.0
2017-04-07 11:30:00,49.74,49.81,49.7,49.78,20368.0,38.2536,38.3075,38.2229,38.2844,20368.0
2017-04-07 11:35:00,49.77,49.81,49.76,49.79,12898.0,38.2767,38.3075,38.269,38.2921,12898.0
2017-04-07 11:40:00,49.81,49.84,49.75,49.77,16300.0,38.3075,38.3305,38.2613,38.2767,16300.0
2017-04-07 11:45:00,49.78,49.82,49.75,49.82,12051.0,38.2844,38.3152,38.2613,38.3152,12051.0
2017-04-07 11:50:00,49.81,49.85,49.79,49.8,19175.0,38.3075,38.3382,38.2921,38.2998,19175.0
2017-04-07 11:55:00,49.8,49.81,49.75,49.76,34062.0,38.2998,38.3075,38.2613,38.269,34062.0
2017-04-07 12:00:00,49.76,49.83,49.75,49.81,13396.0,38.269,38.3229,38.2613,38.3075,13396.0
2017-04-07 12:05:00,49.8,49.84,49.78,49.83,9802.0,38.2998,38.3305,38.2844,38.3229,9802.0
2017-04-07 12:10:00,49.82,49.85,49.8,49.81,12013.0,38.3152,38.3382,38.2998,38.3075,12013.0
2017-04-07 12:15:00,49.81,49.85,49.81,49.84,10764.0,38.3075,38.3382,38.3075,38.3305,10764.0
2017-04-07 12:20:00,49.83,49.9,49.81,49.89,93080.0,38.3229,38.3767,38.3075,38.369,93080.0
2017-04-07 12:25:00,49.89,49.95,49.89,49.93,21124.0,38.369,38.4151,38.369,38.3998,21124.0
2017-04-07 12:30:00,49.93,50.02,49.91,50.01,17349.0,38.3998,38.469,38.3844,38.4613,17349.0
2017-04-07 12:35:00,50.01,50.02,49.97,49.99,12308.0,38.4613,38.469,38.4305,38.4459,12308.0
2017-04-07 12:40:00,49.99,50.06,49.96,50.03,16382.0,38.4459,38.4997,38.4228,38.4767,16382.0
2017-04-07 12:45:00,50.02,50.18,50.01,50.18,46831.0,38.469,38.592,38.4613,38.592,46831.0
2017-04-07 12:50:00,50.17,50.21,50.16,50.17,25792.0,38.5843,38.6151,38.5766,38.5843,25792.0
2017-04-07 12:55:00,50.18,50.26,50.16,50.25,26823.0,38.592,38.6536,38.5766,38.6459,26823.0
2017-04-07 13:00:00,50.23,50.24,50.18,50.2,54149.0,38.6305,38.6382,38.592,38.6074,54149.0
2017-04-07 13:05:00,50.2,50.25,50.19,50.23,18810.0,38.6074,38.6459,38.5997,38.6305,18810.0
2017-04-07 13:10:00,50.22,50.24,50.17,50.18,31490.0,38.6228,38.6382,38.5843,38.592,31490.0
2017-04-07 13:15:00,50.19,50.19,50.13,50.16,36110.0,38.5997,38.5997,38.5536,38.5766,36110.0
2017-04-07 13:20:00,50.16,50.23,50.16,50.2,21913.0,38.5766,38.6305,38.5766,38.6074,21913.0
2017-04-07 13:25:00,50.21,50.28,50.19,50.27,33473.0,38.6151,38.6689,38.5997,38.6612,33473.0
2017-04-07 13:30:00,50.27,50.37,50.26,50.33,38976.0,38.6612,38.7382,38.6536,38.7074,38976.0
2017-04-07 13:35:00,50.33,50.33,50.27,50.3,45490.0,38.7074,38.7074,38.6612,38.6843,45490.0
2017-04-07 13:40:00,50.3,50.35,50.29,50.34,20355.0,38.6843,38.7228,38.6766,38.7151,20355.0
2017-04-07 13:45:00,50.35,50.4,50.31,50.39,31292.0,38.7228,38.7612,38.692,38.7535,31292.0
2017-04-07 13:50:00,50.39,50.43,50.38,50.4,21638.0,38.7535,38.7843,38.7458,38.7612,21638.0
2017-04-07 13:55:00,50.4,50.42,50.29,50.31,29138.0,38.7612,38.7766,38.6766,38.692,29138.0
2017-04-07 14:00:00,50.31,50.4,50.31,50.37,22671.0,38.692,38.7612,38.692,38.7382,22671.0
2017-04-07 14:05:00,50.36,50.38,50.32,50.33,22044.0,38.7305,38.7458,38.6997,38.7074,22044.0
2017-04-07 14:10:00,50.33,50.35,50.29,50.3,19082.0,38.7074,38.7228,38.6766,38.6843,19082.0
2017-04-07 14:15:00,50.3,50.31,50.24,50.28,20106.0,38.6843,38.692,38.6382,38.6689,20106.0
2017-04-07 14:20:00,50.28,50.33,50.26,50.31,14356.0,38.6689,38.7074,38.6536,38.692,14356.0
2017-04-07 14:25:00,50.3,50.31,50.25,50.26,15353.0,38.6843,38.692,38.6459,38.6536,15353.0
2017-04-07 14:30:00,50.25,50.25,50.21,50.24,13794.0,38.6459,38.6459,38.6151,38.6382,13794.0
2017-04-07 14:35:00,50.24,50.25,50.21,50.22,19760.0,38.6382,38.6459,38.6151,38.6228,19760.0
2017-04-07 14:40:00,50.21,50.22,50.16,50.18,21843.0,38.6151,38.6228,38.5766,38.592,21843.0
2017-04-07 14:45:00,50.18,50.23,50.14,50.14,28115.0,38.592,38.6305,38.5613,38.5613,28115.0
2017-04-07 14:50:00,50.15,50.16,50.11,50.13,13169.0,38.569,38.5766,38.5382,38.5536,13169.0
2017-04-07 14:55:00,50.13,50.15,50.09,50.09,22762.0,38.5536,38.569,38.5228,38.5228,22762.0
2017-04-07 15:00:00,50.1,50.14,50.09,50.13,16743.0,38.5305,38.5613,38.5228,38.5536,16743.0
2017-04-07 15:05:00,50.13,50.14,50.04,50.05,17389.0,38.5536,38.5613,38.4844,38.492,17389.0
2017-04-07 15:10:00,50.06,50.12,50.04,50.1,21692.0,38.4997,38.5459,38.4844,38.5305,21692.0
2017-04-07 15:15:00,50.09,50.1,50.02,50.03,20981.0,38.5228,38.5305,38.469,38.4767,20981.0
2017-04-07 15:20:00,50.03,50.07,50.0,50.04,21835.0,38.4767,38.5074,38.4536,38.4844,21835.0
2017-04-07 15:25:00,50.05,50.06,49.96,49.97,26195.0,38.492,38.4997,38.4228,38.4305,26195.0
2017-04-07 15:30:00,49.96,49.99,49.93,49.95,44683.0,38.4228,38.4459,38.3998,38.4151,44683.0
2017-04-07 15:35:00,49.95,50.02,49.95,50.01,27683.0,38.4151,38.469,38.4151,38.4613,27683.0
2017-04-07 15:40:00,50.01,50.05,49.99,49.99,42658.0,38.4613,38.492,38.4459,38.4459,42658.0
2017-04-07 15:45:00,49.99,50.03,49.99,50.02,49010.0,38.4459,38.4767,38.4459,38.469,49010.0
2017-04-07 15:50:00,50.02,50.04,49.98,50.03,76753.0,38.469,38.4844,38.4382,38.4767,76753.0
2017-04-07 15:55:00,50.03,50.05,49.97,50.02,179320.0,38.4767,38.492,38.4305,38.469,179320.0
2017-04-10 09:30:00,50.39,50.42,50.24,50.41,68635.0,38.7535,38.7766,38.6382,38.7689,68635.0
2017-04-10 09:35:00,50.41,50.43,50.27,50.3,40683.0,38.7689,38.7843,38.6612,38.6843,40683.0
2017-04-10 09:40:00,50.3,50.36,50.28,50.32,23272.0,38.6843,38.7305,38.6689,38.6997,23272.0
2017-04-10 09:45:00,50.32,50.37,50.3,50.35,28720.0,38.6997,38.7382,38.6843,38.7228,28720.0
2017-04-10 09:50:00,50.36,50.42,50.31,50.31,64801.0,38.7305,38.7766,38.692,38.692,64801.0
2017-04-10 09:55:00,50.3,50.42,50.26,50.4,59699.0,38.6843,38.7766,38.6536,38.7612,59699.0
2017-04-10 10:00:00,50.4,50.42,50.28,50.29,104354.0,38.7612,38.7766,38.6689,38.6766,104354.0
2017-04-10 10:05:00,50.28,50.45,50.26,50.45,147711.0,38.6689,38.7997,38.6536,38.7997,147711.0
2017-04-10 10:10:00,50.45,50.69,50.44,50.65,58564.0,38.7997,38.9843,38.792,38.9535,58564.0
2017-04-10 10:15:00,50.64,50.71,50.6,50.63,29187.0,38.9458,38.9996,38.915,38.9381,29187.0
2017-04-10 10:20:00,50.64,50.75,50.61,50.69,27903.0,38.9458,39.0304,38.9227,38.9843,27903.0
2017-04-10 10:25:00,50.69,50.73,50.68,50.7,33104.0,38.9843,39.015,38.9766,38.9919,33104.0
2017-04-10 10:30:00,50.7,50.74,50.67,50.73,38566.0,38.9919,39.0227,38.9689,39.015,38566.0
2017-04-10 10:35:00,50.72,50.8,50.7,50.76,49548.0,39.0073,39.0689,38.9919,39.0381,49548.0
2017-04-10 10:40:00,50.75,50.76,50.67,50.68,27453.0,39.0304,39.0381,38.9689,38.9766,27453.0
2017-04-10 10:45:00,50.67,50.71,50.65,50.68,24826.0,38.9689,38.9996,38.9535,38.9766,24826.0
2017-04-10 10:50:00,50.69,50.72,50.65,50.69,33161.0,38.9843,39.0073,38.9535,38.9843,33161.0
2017-04-10 10:55:00,50.7,50.72,50.59,50.59,21229.0,38.9919,39.0073,38.9073,38.9073,21229.0
2017-04-10 11:00:00,50.59,50.66,50.57,50.63,20259.0,38.9073,38.9612,38.892,38.9381,20259.0
2017-04-10 11:05:00,50.63,50.63,50.55,50.61,15938.0,38.9381,38.9381,38.8766,38.9227,15938.0
2017-04-10 11:10:00,50.59,50.65,50.59,50.64,13065.0,38.9073,38.9535,38.9073,38.9458,13065.0
2017-04-10 11:15:00,50.64,50.72,50.64,50.72,20988.0,38.9458,39.0073,38.9458,39.0073,20988.0
2017-04-10 11:20:00,50.71,50.73,50.67,50.7,10481.0,38.9996,39.015,38.9689,38.9919,10481.0
2017-04-10 11:25:00,50.7,50.71,50.61,50.62,20833.0,38.9919,38.9996,38.9227,38.9304,20833.0
2017-04-10 11:30:00,50.62,50.63,50.4,50.41,25024.0,38.9304,38.9381,38.7612,38.7689,25024.0
2017-04-10 11:35:00,50.4,50.46,50.39,50.41,28086.0,38.7612,38.8074,38.7535,38.7689,28086.0
2017-04-10 11:40:00,50.39,50.4,50.32,50.39,12652.0,38.7535,38.7612,38.6997,38.7535,12652.0
2017-04-10 11:45:00,50.4,50.46,50.38,50.46,15661.0,38.7612,38.8074,38.7458,38.8074,15661.0
2017-04-10 11:50:00,50.46,50.46,50.37,50.38,20988.0,38.8074,38.8074,38.7382,38.7458,20988.0
2017-04-10 11:55:00,50.39,50.4,50.32,50.35,50687.0,38.7535,38.7612,38.6997,38.7228,50687.0
2017-04-10 12:00:00,50.36,50.42,50.35,50.39,18568.0,38.7305,38.7766,38.7228,38.7535,18568.0
2017-04-10 12:05:00,50.4,50.41,50.32,50.34,12301.0,38.7612,38.7689,38.6997,38.7151,12301.0
2017-04-10 12:10:00,50.33,50.35,50.16,50.19,32261.0,38.7074,38.7228,38.5766,38.5997,32261.0
2017-04-10 12:15:00,50.2,50.28,50.16,50.26,11287.0,38.6074,38.6689,38.5766,38.6536,11287.0
2017-04-10 12:20:00,50.26,50.27,50.22,50.24,51392.0,38.6536,38.6612,38.6228,38.6382,51392.0
2017-04-10 12:25:00,50.23,50.25,50.22,50.22,8110.0,38.6305,38.6459,38.6228,38.6228,8110.0
2017-04-10 12:30:00,50.23,50.31,50.21,50.3,18825.0,38.6305,38.692,38.6151,38.6843,18825.0
2017-04-10 12:35:00,50.32,50.34,50.27,50.31,33290.0,38.6997,38.7151,38.6612,38.692,33290.0
2017-04-10 12:40:00,50.32,50.41,50.32,50.41,24196.0,38.6997,38.7689,38.6997,38.7689,24196.0
2017-04-10 12:45:00,50.41,50.44,50.38,50.43,13573.0,38.7689,38.792,38.7458,38.7843,13573.0
2017-04-10 12:50:00,50.43,50.47,50.42,50.42,12298.0,38.7843,38.8151,38.7766,38.7766,12298.0
2017-04-10 12:55:00,50.41,50.43,50.4,50.41,9976.0,38.7689,38.7843,38.7612,38.7689,9976.0
2017-04-10 13:00:00,50.41,50.42,50.37,50.39,12291.0,38.7689,38.7766,38.7382,38.7535,12291.0
2017-04-10 13:05:00,50.38,50.4,50.34,50.36,17080.0,38.7458,38.7612,38.7151,38.7305,17080.0
2017-04-10 13:10:00,50.36,50.4,50.35,50.4,11918.0,38.7305,38.7612,38.7228,38.7612,11918.0
2017-04-10 13:15:00,50.4,50.43,50.38,50.41,12851.0,38.7612,38.7843,38.7458,38.7689,12851.0
2017-04-10 13:20:00,50.42,50.46,50.41,50.41,13592.0,38.7766,38.8074,38.7689,38.7689,13592.0
2017-04-10 13:25:00,50.42,50.42,50.39,50.4,15808.0,38.7766,38.7766,38.7535,38.7612,15808.0
2017-04-10 13:30:00,50.4,50.49,50.4,50.48,21266.0,38.7612,38.8304,38.7612,38.8227,21266.0
2017-04-10 13:35:00,50.47,50.56,50.47,50.53,24422.0,38.8151,38.8843,38.8151,38.8612,24422.0
2017-04-10 13:40:00,50.54,50.55,50.52,50.53,12241.0,38.8689,38.8766,38.8535,38.8612,12241.0
2017-04-10 13:45:00,50.53,50.53,50.48,50.49,18800.0,38.8612,38.8612,38.8227,38.8304,18800.0
2017-04-10 13:50:00,50.49,50.51,50.46,50.47,21578.0,38.8304,38.8458,38.8074,38.8151,21578.0
2017-04-10 13:55:00,50.47,50.5,50.46,50.49,44230.0,38.8151,38.8381,38.8074,38.8304,44230.0
2017-04-10 14:00:00,50.49,50.5,50.33,50.33,27972.0,38.8304,38.8381,38.7074,38.7074,27972.0
2017-04-10 14:05:00,50.33,50.38,50.32,50.35,21231.0,38.7074,38.7458,38.6997,38.7228,21231.0
2017-04-10 14:10:00,50.35,50.41,50.34,50.39,19259.0,38.7228,38.7689,38.7151,38.7535,19259.0
2017-04-10 14:15:00,50.38,50.41,50.36,50.37,20468.0,38.7458,38.7689,38.7305,38.7382,20468.0
2017-04-10 14:20:00,50.38,50.47,50.38,50.44,15028.0,38.7458,38.8151,38.7458,38.792,15028.0
2017-04-10 14:25:00,50.46,50.47,50.37,50.37,15433.0,38.8074,38.8151,38.7382,38.7382,15433.0
2017-04-10 14:30:00,50.37,50.39,50.34,50.37,20291.0,38.7382,38.7535,38.7151,38.7382,20291.0
2017-04-10 14:35:00,50.38,50.41,50.35,50.35,18885.0,38.7458,38.7689,38.7228,38.7228,18885.0
2017-04-10 14:40:00,50.38,50.46,50.35,50.44,17164.0,38.7458,38.8074,38.7228,38.792,17164.0
2017-04-10 14:45:00,50.44,50.48,50.44,50.47,17760.0,38.792,38.8227,38.792,38.8151,17760.0
2017-04-10 14:50:00,50.49,50.49,50.44,50.47,16434.0,38.8304,38.8304,38.792,38.8151,16434.0
2017-04-10 14:55:00,50.48,50.49,50.44,50.44,14989.0,38.8227,38.8304,38.792,38.792,14989.0
2017-04-10 15:00:00,50.43,50.46,50.39,50.4,22134.0,38.7843,38.8074,38.7535,38.7612,22134.0
2017-04-10 15:05:00,50.41,50.45,50.36,50.36,24844.0,38.7689,38.7997,38.7305,38.7305,24844.0
2017-04-10 15:10:00,50.36,50.42,50.35,50.37,22558.0,38.7305,38.7766,38.7228,38.7382,22558.0
2017-04-10 15:15:00,50.38,50.39,50.29,50.3,27242.0,38.7458,38.7535,38.6766,38.6843,27242.0
2017-04-10 15:20:00,50.3,50.3,50.15,50.19,45145.0,38.6843,38.6843,38.569,38.5997,45145.0
2017-04-10 15:25:00,50.19,50.23,50.19,50.2,24183.0,38.5997,38.6305,38.5997,38.6074,24183.0
2017-04-10 15:30:00,50.2,50.3,50.18,50.25,65585.0,38.6074,38.6843,38.592,38.6459,65585.0
2017-04-10 15:35:00,50.25,50.35,50.25,50.33,42096.0,38.6459,38.7228,38.6459,38.7074,42096.0
2017-04-10 15:40:00,50.33,50.34,50.27,50.28,39293.0,38.7074,38.7151,38.6612,38.6689,39293.0
2017-04-10 15:45:00,50.26,50.33,50.24,50.25,81645.0,38.6536,38.7074,38.6382,38.6459,81645.0
2017-04-10 15:50:00,50.25,50.28,50.18,50.18,122455.0,38.6459,38.6689,38.592,38.592,122455.0
2017-04-10 15:55:00,50.18,50.2,50.12,50.13,181130.0,38.592,38.6074,38.5459,38.5536,181130.0
2017-04-11 09:30:00,50.19,50.3,50.09,50.28,73677.0,38.5997,38.6843,38.5228,38.6689,73677.0
2017-04-11 09:35:00,50.29,50.29,50.19,50.27,52864.0,38.6766,38.6766,38.5997,38.6612,52864.0
2017-04-11 09:40:00,50.27,50.27,50.06,50.12,22095.0,38.6612,38.6612,38.4997,38.5459,22095.0
2017-04-11 09:45:00,50.08,50.26,50.03,50.18,31613.0,38.5151,38.6536,38.4767,38.592,31613.0
2017-04-11 09:50:00,50.18,50.32,50.15,50.24,60202.0,38.592,38.6997,38.569,38.6382,60202.0
2017-04-11 09:55:00,50.23,50.36,50.21,50.36,38481.0,38.6305,38.7305,38.6151,38.7305,38481.0
2017-04-11 10:00:00,50.37,50.53,50.31,50.53,39172.0,38.7382,38.8612,38.692,38.8612,39172.0
2017-04-11 10:05:00,50.52,50.54,50.35,50.36,46245.0,38.8535,38.8689,38.7228,38.7305,46245.0
2017-04-11 10:10:00,50.35,50.35,50.14,50.16,83935.0,38.7228,38.7228,38.5613,38.5766,83935.0
2017-04-11 10:15:00,50.18,50.19,50.1,50.11,82693.0,38.592,38.5997,38.5305,38.5382,82693.0
2017-04-11 10:20:00,50.11,50.11,49.97,50.06,65165.0,38.5382,38.5382,38.4305,38.4997,65165.0
2017-04-11 10:25:00,50.06,50.19,50.01,50.15,26511.0,38.4997,38.5997,38.4613,38.569,26511.0
2017-04-11 10:30:00,50.14,50.16,49.96,50.01,32116.0,38.5613,38.5766,38.4228,38.4613,32116.0
2017-04-11 10:35:00,50.01,50.14,50.0,50.11,22018.0,38.4613,38.5613,38.4536,38.5382,22018.0
2017-04-11 10:40:00,50.11,50.11,49.93,50.01,38476.0,38.5382,38.5382,38.3998,38.4613,38476.0
2017-04-11 10:45:00,50.02,50.05,49.96,49.98,21512.0,38.469,38.492,38.4228,38.4382,21512.0
2017-04-11 10:50:00,49.97,50.0,49.91,49.99,34336.0,38.4305,38.4536,38.3844,38.4459,34336.0
2017-04-11 10:55:00,49.98,50.04,49.94,50.03,27130.0,38.4382,38.4844,38.4075,38.4767,27130.0
2017-04-11 11:00:00,50.02,50.12,50.0,50.1,40140.0,38.469,38.5459,38.4536,38.5305,40140.0
2017-04-11 11:05:00,50.08,50.13,50.01,50.01,32931.0,38.5151,38.5536,38.4613,38.4613,32931.0
2017-04-11 11:10:00,50.0,50.04,49.98,49.99,24339.0,38.4536,38.4844,38.4382,38.4459,24339.0
2017-04-11 11:15:00,50.0,50.08,49.95,50.08,22571.0,38.4536,38.5151,38.4151,38.5151,22571.0
2017-04-11 11:20:00,50.08,50.09,50.02,50.05,31198.0,38.5151,38.5228,38.469,38.492,31198.0
2017-04-11 11:25:00,50.04,50.04,49.99,50.02,50525.0,38.4844,38.4844,38.4459,38.469,50525.0
2017-04-11 11:30:00,50.02,50.07,49.99,50.06,38004.0,38.469,38.5074,38.4459,38.4997,38004.0
2017-04-11 11:35:00,50.08,50.13,50.08,50.11,29720.0,38.5151,38.5536,38.5151,38.5382,29720.0
2017-04-11 11:40:00,50.12,50.14,50.05,50.06,44421.0,38.5459,38.5613,38.492,38.4997,44421.0
2017-04-11 11:45:00,50.06,50.1,50.01,50.08,28483.0,38.4997,38.5305,38.4613,38.5151,28483.0
2017-04-11 11:50:00,50.08,50.13,50.04,50.06,21533.0,38.5151,38.5536,38.4844,38.4997,21533.0
2017-04-11 11:55:00,50.08,50.13,50.03,50.06,22938.0,38.5151,38.5536,38.4767,38.4997,22938.0
2017-04-11 12:00:00,50.05,50.06,49.97,49.98,25085.0,38.492,38.4997,38.4305,38.4382,25085.0
2017-04-11 12:05:00,49.99,50.01,49.95,49.98,17328.0,38.4459,38.4613,38.4151,38.4382,17328.0
2017-04-11 12:10:00,49.99,50.01,49.96,49.98,70924.0,38.4459,38.4613,38.4228,38.4382,70924.0
2017-04-11 12:15:00,49.99,50.06,49.99,50.06,20929.0,38.4459,38.4997,38.4459,38.4997,20929.0
2017-04-11 12:20:00,50.06,50.12,50.05,50.05,21384.0,38.4997,38.5459,38.492,38.492,21384.0
2017-04-11 12:25:00,50.06,50.29,50.06,50.25,31680.0,38.4997,38.6766,38.4997,38.6459,31680.0
2017-04-11 12:30:00,50.25,50.26,50.11,50.15,19729.0,38.6459,38.6536,38.5382,38.569,19729.0
2017-04-11 12:35:00,50.17,50.25,50.16,50.17,12702.0,38.5843,38.6459,38.5766,38.5843,12702.0
2017-04-11 12:40:00,50.19,50.19,50.06,50.11,15927.0,38.5997,38.5997,38.4997,38.5382,15927.0
2017-04-11 12:45:00,50.11,50.12,50.03,50.03,11701.0,38.5382,38.5459,38.4767,38.4767,11701.0
2017-04-11 12:50:00,50.04,50.18,50.04,50.14,13753.0,38.4844,38.592,38.4844,38.5613,13753.0
2017-04-11 12:55:00,50.15,50.16,50.09,50.1,12134.0,38.569,38.5766,38.5228,38.5305,12134.0
2017-04-11 13:00:00,50.11,50.2,50.11,50.2,11560.0,38.5382,38.6074,38.5382,38.6074,11560.0
2017-04-11 13:05:00,50.2,50.26,50.09,50.1,39954.0,38.6074,38.6536,38.5228,38.5305,39954.0
2017-04-11 13:10:00,50.11,50.16,50.08,50.1,15503.0,38.5382,38.5766,38.5151,38.5305,15503.0
2017-04-11 13:15:00,50.11,50.16,50.09,50.11,17226.0,38.5382,38.5766,38.5228,38.5382,17226.0
2017-04-11 13:20:00,50.12,50.17,50.04,50.04,25485.0,38.5459,38.5843,38.4844,38.4844,25485.0
2017-04-11 13:25:00,50.04,50.11,50.01,50.07,27945.0,38.4844,38.5382,38.4613,38.5074,27945.0
2017-04-11 13:30:00,50.07,50.09,50.03,50.06,16817.0,38.5074,38.5228,38.4767,38.4997,16817.0
2017-04-11 13:35:00,50.04,50.14,50.04,50.12,23552.0,38.4844,38.5613,38.4844,38.5459,23552.0
2017-04-11 13:40:00,50.13,50.13,50.03,50.05,36471.0,38.5536,38.5536,38.4767,38.492,36471.0
2017-04-11 13:45:00,50.04,50.08,50.01,50.02,18331.0,38.4844,38.5151,38.4613,38.469,18331.0
2017-04-11 13:50:00,50.01,50.06,49.98,50.05,43920.0,38.4613,38.4997,38.4382,38.492,43920.0
2017-04-11 13:55:00,50.04,50.07,50.0,50.07,19255.0,38.4844,38.5074,38.4536,38.5074,19255.0
2017-04-11 14:00:00,50.07,50.14,50.07,50.1,30214.0,38.5074,38.5613,38.5074,38.5305,30214.0
2017-04-11 14:05:00,50.1,50.2,50.1,50.18,20700.0,38.5305,38.6074,38.5305,38.592,20700.0
2017-04-11 14:10:00,50.19,50.19,50.05,50.09,25655.0,38.5997,38.5997,38.492,38.5228,25655.0
2017-04-11 14:15:00,50.09,50.14,50.09,50.1,16041.0,38.5228,38.5613,38.5228,38.5305,16041.0
2017-04-11 14:20:00,50.09,50.14,50.09,50.12,12146.0,38.5228,38.5613,38.5228,38.5459,12146.0
2017-04-11 14:25:00,50.11,50.25,50.11,50.25,12870.0,38.5382,38.6459,38.5382,38.6459,12870.0
2017-04-11 14:30:00,50.24,50.28,50.21,50.27,18757.0,38.6382,38.6689,38.6151,38.6612,18757.0
2017-04-11 14:35:00,50.28,50.29,50.25,50.26,16455.0,38.6689,38.6766,38.6459,38.6536,16455.0
2017-04-11 14:40:00,50.26,50.3,50.22,50.25,18209.0,38.6536,38.6843,38.6228,38.6459,18209.0
2017-04-11 14:45:00,50.25,50.3,50.24,50.29,9345.0,38.6459,38.6843,38.6382,38.6766,9345.0
2017-04-11 14:50:00,50.3,50.37,50.28,50.34,21946.0,38.6843,38.7382,38.6689,38.7151,21946.0
2017-04-11 14:55:00,50.35,50.36,50.33,50.35,14415.0,38.7228,38.7305,38.7074,38.7228,14415.0
2017-04-11 15:00:00,50.35,50.41,50.34,50.39,20113.0,38.7228,38.7689,38.7151,38.7535,20113.0
2017-04-11 15:05:00,50.38,50.38,50.31,50.38,18147.0,38.7458,38.7458,38.692,38.7458,18147.0
2017-04-11 15:10:00,50.39,50.39,50.32,50.32,22124.0,38.7535,38.7535,38.6997,38.6997,22124.0
2017-04-11 15:15:00,50.32,50.33,50.25,50.28,35507.0,38.6997,38.7074,38.6459,38.6689,35507.0
2017-04-11 15:20:00,50.29,50.36,50.28,50.31,21329.0,38.6766,38.7305,38.6689,38.692,21329.0
2017-04-11 15:25:00,50.31,50.36,50.3,50.35,26687.0,38.692,38.7305,38.6843,38.7228,26687.0
2017-04-11 15:30:00,50.35,50.43,50.33,50.4,32380.0,38.7228,38.7843,38.7074,38.7612,32380.0
2017-04-11 15:35:00,50.4,50.45,50.37,50.45,46574.0,38.7612,38.7997,38.7382,38.7997,46574.0
2017-04-11 15:40:00,50.45,50.46,50.38,50.39,49624.0,38.7997,38.8074,38.7458,38.7535,49624.0
2017-04-11 15:45:00,50.38,50.48,50.38,50.47,81962.0,38.7458,38.8227,38.7458,38.8151,81962.0
2017-04-11 15:50:00,50.47,50.47,50.37,50.38,86845.0,38.8151,38.8151,38.7382,38.7458,86845.0
2017-04-11 15:55:00,50.37,50.45,50.35,50.45,175156.0,38.7382,38.7997,38.7228,38.7997,175156.0
2017-04-12 09:30:00,50.58,50.94,50.34,50.41,221722.0,38.8997,39.1765,38.7151,38.7689,221722.0
2017-04-12 09:35:00,50.43,50.43,50.34,50.38,18444.0,38.7843,38.7843,38.7151,38.7458,18444.0
2017-04-12 09:40:00,50.38,50.45,50.23,50.25,31688.0,38.7458,38.7997,38.6305,38.6459,31688.0
2017-04-12 09:45:00,50.24,50.37,50.21,50.3,27084.0,38.6382,38.7382,38.6151,38.6843,27084.0
2017-04-12 09:50:00,50.31,50.45,50.29,50.39,19294.0,38.692,38.7997,38.6766,38.7535,19294.0
2017-04-12 09:55:00,50.38,50.43,50.33,50.43,16901.0,38.7458,38.7843,38.7074,38.7843,16901.0
2017-04-12 10:00:00,50.44,50.52,50.4,50.52,11443.0,38.792,38.8535,38.7612,38.8535,11443.0
2017-04-12 10:05:00,50.52,50.63,50.49,50.49,26251.0,38.8535,38.9381,38.8304,38.8304,26251.0
2017-04-12 10:10:00,50.48,50.53,50.45,50.48,25705.0,38.8227,38.8612,38.7997,38.8227,25705.0
2017-04-12 10:15:00,50.48,50.62,50.45,50.6,21216.0,38.8227,38.9304,38.7997,38.915,21216.0
2017-04-12 10:20:00,50.61,50.64,50.52,50.54,22740.0,38.9227,38.9458,38.8535,38.8689,22740.0
2017-04-12 10:25:00,50.54,50.55,50.43,50.44,15875.0,38.8689,38.8766,38.7843,38.792,15875.0
2017-04-12 10:30:00,50.45,50.61,50.44,50.53,28178.0,38.7997,38.9227,38.792,38.8612,28178.0
2017-04-12 10:35:00,50.54,50.6,50.35,50.35,25910.0,38.8689,38.915,38.7228,38.7228,25910.0
2017-04-12 10:40:00,50.38,50.39,50.13,50.13,33205.0,38.7458,38.7535,38.5536,38.5536,33205.0
2017-04-12 10:45:00,50.14,50.16,50.0,50.11,83049.0,38.5613,38.5766,38.4536,38.5382,83049.0
2017-04-12 10:50:00,50.11,50.24,50.07,50.24,39327.0,38.5382,38.6382,38.5074,38.6382,39327.0
2017-04-12 10:55:00,50.23,50.32,50.18,50.19,17234.0,38.6305,38.6997,38.592,38.5997,17234.0
2017-04-12 11:00:00,50.2,50.23,50.16,50.19,33039.0,38.6074,38.6305,38.5766,38.5997,33039.0
2017-04-12 11:05:00,50.19,50.29,50.18,50.26,74065.0,38.5997,38.6766,38.592,38.6536,74065.0
2017-04-12 11:10:00,50.26,50.26,50.13,50.17,46818.0,38.6536,38.6536,38.5536,38.5843,46818.0
2017-04-12 11:15:00,50.17,50.2,50.14,50.17,24413.0,38.5843,38.6074,38.5613,38.5843,24413.0
2017-04-12 11:20:00,50.17,50.19,50.11,50.12,26413.0,38.5843,38.5997,38.5382,38.5459,26413.0
2017-04-12 11:25:00,50.12,50.15,50.06,50.11,22079.0,38.5459,38.569,38.4997,38.5382,22079.0
2017-04-12 11:30:00,50.09,50.15,50.09,50.14,16017.0,38.5228,38.569,38.5228,38.5613,16017.0
2017-04-12 11:35:00,50.15,50.15,50.03,50.05,28713.0,38.569,38.569,38.4767,38.492,28713.0
2017-04-12 11:40:00,50.05,50.12,50.05,50.11,24663.0,38.492,38.5459,38.492,38.5382,24663.0
2017-04-12 11:45:00,50.11,50.13,50.08,50.1,38395.0,38.5382,38.5536,38.5151,38.5305,38395.0
2017-04-12 11:50:00,50.1,50.11,50.03,50.04,41099.0,38.5305,38.5382,38.4767,38.4844,41099.0
2017-04-12 11:55:00,50.03,50.07,49.95,50.02,54687.0,38.4767,38.5074,38.4151,38.469,54687.0
2017-04-12 12:00:00,50.03,50.07,49.99,50.02,33459.0,38.4767,38.5074,38.4459,38.469,33459.0
2017-04-12 12:05:00,50.02,50.04,49.97,50.0,19516.0,38.469,38.4844,38.4305,38.4536,19516.0
2017-04-12 12:10:00,49.99,50.06,49.98,50.04,26359.0,38.4459,38.4997,38.4382,38.4844,26359.0
2017-04-12 12:15:00,50.04,50.08,49.99,49.99,19861.0,38.4844,38.5151,38.4459,38.4459,19861.0
2017-04-12 12:20:00,49.99,50.03,49.99,50.02,15407.0,38.4459,38.4767,38.4459,38.469,15407.0
2017-04-12 12:25:00,50.03,50.07,50.01,50.04,16969.0,38.4767,38.5074,38.4613,38.4844,16969.0
2017-04-12 12:30:00,50.04,50.04,49.98,50.02,15834.0,38.4844,38.4844,38.4382,38.469,15834.0
2017-04-12 12:35:00,50.0,50.07,50.0,50.04,19727.0,38.4536,38.5074,38.4536,38.4844,19727.0
2017-04-12 12:40:00,50.03,50.11,50.03,50.11,11610.0,38.4767,38.5382,38.4767,38.5382,11610.0
2017-04-12 12:45:00,50.12,50.13,50.09,50.1,14623.0,38.5459,38.5536,38.5228,38.5305,14623.0
2017-04-12 12:50:00,50.11,50.13,50.02,50.03,12151.0,38.5382,38.5536,38.469,38.4767,12151.0
2017-04-12 12:55:00,50.03,50.04,49.99,50.02,10750.0,38.4767,38.4844,38.4459,38.469,10750.0
2017-04-12 13:00:00,50.03,50.11,50.0,50.09,19510.0,38.4767,38.5382,38.4536,38.5228,19510.0
2017-04-12 13:05:00,50.09,50.17,50.06,50.14,22752.0,38.5228,38.5843,38.4997,38.5613,22752.0
2017-04-12 13:10:00,50.14,50.17,50.09,50.09,10907.0,38.5613,38.5843,38.5228,38.5228,10907.0
2017-04-12 13:15:00,50.08,50.11,50.06,50.07,11200.0,38.5151,38.5382,38.4997,38.5074,11200.0
2017-04-12 13:20:00,50.07,50.07,50.05,50.06,9656.0,38.5074,38.5074,38.492,38.4997,9656.0
2017-04-12 13:25:00,50.06,50.06,50.03,50.06,12421.0,38.4997,38.4997,38.4767,38.4997,12421.0
2017-04-12 13:30:00,50.05,50.05,50.01,50.04,23573.0,38.492,38.492,38.4613,38.4844,23573.0
2017-04-12 13:35:00,50.03,50.13,50.03,50.12,12797.0,38.4767,38.5536,38.4767,38.5459,12797.0
2017-04-12 13:40:00,50.12,50.16,50.12,50.14,13362.0,38.5459,38.5766,38.5459,38.5613,13362.0
2017-04-12 13:45:00,50.14,50.17,50.12,50.15,16755.0,38.5613,38.5843,38.5459,38.569,16755.0
2017-04-12 13:50:00,50.15,50.15,50.07,50.11,30003.0,38.569,38.569,38.5074,38.5382,30003.0
2017-04-12 13:55:00,50.11,50.2,50.09,50.17,26448.0,38.5382,38.6074,38.5228,38.5843,26448.0
2017-04-12 14:00:00,50.18,50.18,50.15,50.16,8749.0,38.592,38.592,38.569,38.5766,8749.0
2017-04-12 14:05:00,50.16,50.2,50.16,50.16,14753.0,38.5766,38.6074,38.5766,38.5766,14753.0
2017-04-12 14:10:00,50.16,50.17,50.1,50.1,21293.0,38.5766,38.5843,38.5305,38.5305,21293.0
2017-04-12 14:15:00,50.1,50.11,50.06,50.08,22957.0,38.5305,38.5382,38.4997,38.5151,22957.0
2017-04-12 14:20:00,50.08,50.13,50.06,50.12,8118.0,38.5151,38.5536,38.4997,38.5459,8118.0
2017-04-12 14:25:00,50.11,50.12,50.04,50.09,21559.0,38.5382,38.5459,38.4844,38.5228,21559.0
2017-04-12 14:30:00,50.09,50.14,50.07,50.14,11640.0,38.5228,38.5613,38.5074,38.5613,11640.0
2017-04-12 14:35:00,50.14,50.14,50.04,50.05,20179.0,38.5613,38.5613,38.4844,38.492,20179.0
2017-04-12 14:40:00,50.03,50.04,49.96,49.99,14810.0,38.4767,38.4844,38.4228,38.4459,14810.0
2017-04-12 14:45:00,49.98,50.0,49.96,49.97,15869.0,38.4382,38.4536,38.4228,38.4305,15869.0
2017-04-12 14:50:00,49.96,50.04,49.94,50.02,17946.0,38.4228,38.4844,38.4075,38.469,17946.0
2017-04-12 14:55:00,50.03,50.06,50.02,50.03,13960.0,38.4767,38.4997,38.469,38.4767,13960.0
2017-04-12 15:00:00,50.03,50.04,50.0,50.01,13383.0,38.4767,38.4844,38.4536,38.4613,13383.0
2017-04-12 15:05:00,50.01,50.05,49.96,50.04,26525.0,38.4613,38.492,38.4228,38.4844,26525.0
2017-04-12 15:10:00,50.04,50.08,49.98,50.04,23618.0,38.4844,38.5151,38.4382,38.4844,23618.0
2017-04-12 15:15:00,50.03,50.03,49.96,49.97,19689.0,38.4767,38.4767,38.4228,38.4305,19689.0
2017-04-12 15:20:00,49.96,50.09,49.96,50.04,38277.0,38.4228,38.5228,38.4228,38.4844,38277.0
2017-04-12 15:25:00,50.06,50.08,49.99,50.05,24105.0,38.4997,38.5151,38.4459,38.492,24105.0
2017-04-12 15:30:00,50.06,50.07,50.0,50.01,33724.0,38.4997,38.5074,38.4536,38.4613,33724.0
2017-04-12 15:35:00,50.02,50.02,49.95,49.95,41487.0,38.469,38.469,38.4151,38.4151,41487.0
2017-04-12 15:40:00,49.95,49.97,49.88,49.88,51283.0,38.4151,38.4305,38.3613,38.3613,51283.0
2017-04-12 15:45:00,49.88,49.9,49.83,49.84,50330.0,38.3613,38.3767,38.3229,38.3305,50330.0
2017-04-12 15:50:00,49.84,49.9,49.84,49.89,69474.0,38.3305,38.3767,38.3305,38.369,69474.0
2017-04-12 15:55:00,49.89,49.96,49.88,49.93,165288.0,38.369,38.4228,38.3613,38.3998,165288.0
2017-04-13 09:30:00,49.86,50.0,49.86,49.98,55666.0,38.3459,38.4536,38.3459,38.4382,55666.0
2017-04-13 09:35:00,49.92,49.96,49.87,49.89,11612.0,38.3921,38.4228,38.3536,38.369,11612.0
2017-04-13 09:40:00,49.89,49.9,49.76,49.8,14990.0,38.369,38.3767,38.269,38.2998,14990.0
2017-04-13 09:45:00,49.79,49.8,49.55,49.6,27338.0,38.2921,38.2998,38.1075,38.146,27338.0
2017-04-13 09:50:00,49.6,49.67,49.53,49.58,48397.0,38.146,38.1998,38.0921,38.1306,48397.0
2017-04-13 09:55:00,49.57,49.62,49.54,49.58,27772.0,38.1229,38.1613,38.0998,38.1306,27772.0
2017-04-13 10:00:00,49.58,49.74,49.54,49.67,44522.0,38.1306,38.2536,38.0998,38.1998,44522.0
2017-04-13 10:05:00,49.66,49.73,49.62,49.62,83716.0,38.1921,38.2459,38.1613,38.1613,83716.0
2017-04-13 10:10:00,49.63,49.65,49.57,49.6,14393.0,38.169,38.1844,38.1229,38.146,14393.0
2017-04-13 10:15:00,49.61,49.61,49.49,49.54,39795.0,38.1537,38.1537,38.0614,38.0998,39795.0
2017-04-13 10:20:00,49.52,49.65,49.46,49.65,46170.0,38.0844,38.1844,38.0383,38.1844,46170.0
2017-04-13 10:25:00,49.66,49.67,49.58,49.58,21012.0,38.1921,38.1998,38.1306,38.1306,21012.0
2017-04-13 10:30:00,49.6,49.78,49.6,49.77,23487.0,38.146,38.2844,38.146,38.2767,23487.0
2017-04-13 10:35:00,49.77,49.79,49.7,49.75,15479.0,38.2767,38.2921,38.2229,38.2613,15479.0
2017-04-13 10:40:00,49.74,49.8,49.71,49.79,18570.0,38.2536,38.2998,38.2306,38.2921,18570.0
2017-04-13 10:45:00,49.79,49.81,49.67,49.7,24105.0,38.2921,38.3075,38.1998,38.2229,24105.0
2017-04-13 10:50:00,49.69,49.76,49.68,49.72,32362.0,38.2152,38.269,38.2075,38.2383,32362.0
2017-04-13 10:55:00,49.72,49.73,49.65,49.67,18811.0,38.2383,38.2459,38.1844,38.1998,18811.0
2017-04-13 11:00:00,49.69,49.83,49.69,49.78,28753.0,38.2152,38.3229,38.2152,38.2844,28753.0
2017-04-13 11:05:00,49.79,49.83,49.77,49.83,31097.0,38.2921,38.3229,38.2767,38.3229,31097.0
2017-04-13 11:10:00,49.81,49.89,49.81,49.88,23980.0,38.3075,38.369,38.3075,38.3613,23980.0
2017-04-13 11:15:00,49.88,49.89,49.8,49.81,25230.0,38.3613,38.369,38.2998,38.3075,25230.0
2017-04-13 11:20:00,49.79,49.8,49.71,49.74,32772.0,38.2921,38.2998,38.2306,38.2536,32772.0
2017-04-13 11:25:00,49.73,49.79,49.73,49.79,15271.0,38.2459,38.2921,38.2459,38.2921,15271.0
2017-04-13 11:30:00,49.8,49.83,49.78,49.81,14166.0,38.2998,38.3229,38.2844,38.3075,14166.0
2017-04-13 11:35:00,49.81,49.84,49.78,49.79,10816.0,38.3075,38.3305,38.2844,38.2921,10816.0
2017-04-13 11:40:00,49.8,49.8,49.75,49.79,8080.0,38.2998,38.2998,38.2613,38.2921,8080.0
2017-04-13 11:45:00,49.78,49.83,49.77,49.81,11724.0,38.2844,38.3229,38.2767,38.3075,11724.0
2017-04-13 11:50:00,49.82,49.86,49.81,49.85,12805.0,38.3152,38.3459,38.3075,38.3382,12805.0
2017-04-13 11:55:00,49.85,49.88,49.84,49.87,25410.0,38.3382,38.3613,38.3305,38.3536,25410.0
2017-04-13 12:00:00,49.86,49.87,49.73,49.73,23298.0,38.3459,38.3536,38.2459,38.2459,23298.0
2017-04-13 12:05:00,49.72,49.73,49.59,49.59,22193.0,38.2383,38.2459,38.1383,38.1383,22193.0
2017-04-13 12:10:00,49.59,49.61,49.55,49.55,27998.0,38.1383,38.1537,38.1075,38.1075,27998.0
2017-04-13 12:15:00,49.55,49.57,49.46,49.49,61161.0,38.1075,38.1229,38.0383,38.0614,61161.0
2017-04-13 12:20:00,49.5,49.5,49.4,49.4,59433.0,38.0691,38.0691,37.9922,37.9922,59433.0
2017-04-13 12:25:00,49.39,49.47,49.37,49.39,69477.0,37.9845,38.046,37.9691,37.9845,69477.0
2017-04-13 12:30:00,49.39,49.41,49.34,49.34,18630.0,37.9845,37.9998,37.946,37.946,18630.0
2017-04-13 12:35:00,49.34,49.37,49.31,49.32,22830.0,37.946,37.9691,37.9229,37.9306,22830.0
2017-04-13 12:40:00,49.33,49.33,49.24,49.26,17045.0,37.9383,37.9383,37.8691,37.8845,17045.0
2017-04-13 12:45:00,49.26,49.28,49.22,49.24,18991.0,37.8845,37.8999,37.8537,37.8691,18991.0
2017-04-13 12:50:00,49.24,49.32,49.24,49.31,15126.0,37.8691,37.9306,37.8691,37.9229,15126.0
2017-04-13 12:55:00,49.31,49.36,49.28,49.34,32502.0,37.9229,37.9614,37.8999,37.946,32502.0
2017-04-13 13:00:00,49.34,49.34,49.18,49.19,19996.0,37.946,37.946,37.823,37.8306,19996.0
2017-04-13 13:05:00,49.2,49.21,49.13,49.16,31391.0,37.8383,37.846,37.7845,37.8076,31391.0
2017-04-13 13:10:00,49.16,49.18,49.1,49.12,49547.0,37.8076,37.823,37.7614,37.7768,49547.0
2017-04-13 13:15:00,49.13,49.14,49.1,49.11,18918.0,37.7845,37.7922,37.7614,37.7691,18918.0
2017-04-13 13:20:00,49.13,49.15,49.11,49.11,18228.0,37.7845,37.7999,37.7691,37.7691,18228.0
2017-04-13 13:25:00,49.12,49.28,49.12,49.28,42321.0,37.7768,37.8999,37.7768,37.8999,42321.0
2017-04-13 13:30:00,49.28,49.32,49.25,49.29,61933.0,37.8999,37.9306,37.8768,37.9076,61933.0
2017-04-13 13:35:00,49.3,49.33,49.26,49.31,29724.0,37.9152,37.9383,37.8845,37.9229,29724.0
2017-04-13 13:40:00,49.31,49.35,49.28,49.34,53532.0,37.9229,37.9537,37.8999,37.946,53532.0
2017-04-13 13:45:00,49.35,49.35,49.28,49.32,86163.0,37.9537,37.9537,37.8999,37.9306,86163.0
2017-04-13 13:50:00,49.32,49.33,49.28,49.3,24096.0,37.9306,37.9383,37.8999,37.9152,24096.0
2017-04-13 13:55:00,49.3,49.31,49.24,49.24,21011.0,37.9152,37.9229,37.8691,37.8691,21011.0
2017-04-13 14:00:00,49.24,49.26,49.19,49.24,21832.0,37.8691,37.8845,37.8306,37.8691,21832.0
2017-04-13 14:05:00,49.25,49.32,49.24,49.29,22867.0,37.8768,37.9306,37.8691,37.9076,22867.0
2017-04-13 14:10:00,49.29,49.32,49.25,49.27,24125.0,37.9076,37.9306,37.8768,37.8922,24125.0
2017-04-13 14:15:00,49.27,49.31,49.25,49.31,21209.0,37.8922,37.9229,37.8768,37.9229,21209.0
2017-04-13 14:20:00,49.32,49.42,49.31,49.37,22222.0,37.9306,38.0075,37.9229,37.9691,22222.0
2017-04-13 14:25:00,49.38,49.43,49.37,49.42,17793.0,37.9768,38.0152,37.9691,38.0075,17793.0
2017-04-13 14:30:00,49.42,49.43,49.39,49.4,16329.0,38.0075,38.0152,37.9845,37.9922,16329.0
2017-04-13 14:35:00,49.4,49.43,49.38,49.4,62887.0,37.9922,38.0152,37.9768,37.9922,62887.0
2017-04-13 14:40:00,49.4,49.47,49.4,49.43,21124.0,37.9922,38.046,37.9922,38.0152,21124.0
2017-04-13 14:45:00,49.43,49.47,49.4,49.44,18528.0,38.0152,38.046,37.9922,38.0229,18528.0
2017-04-13 14:50:00,49.44,49.45,49.4,49.42,16038.0,38.0229,38.0306,37.9922,38.0075,16038.0
2017-04-13 14:55:00,49.43,49.46,49.4,49.45,12732.0,38.0152,38.0383,37.9922,38.0306,12732.0
2017-04-13 15:00:00,49.45,49.48,49.43,49.44,17097.0,38.0306,38.0537,38.0152,38.0229,17097.0
2017-04-13 15:05:00,49.43,49.44,49.35,49.35,17954.0,38.0152,38.0229,37.9537,37.9537,17954.0
2017-04-13 15:10:00,49.35,49.35,49.28,49.3,19923.0,37.9537,37.9537,37.8999,37.9152,19923.0
2017-04-13 15:15:00,49.3,49.31,49.24,49.28,22884.0,37.9152,37.9229,37.8691,37.8999,22884.0
2017-04-13 15:20:00,49.28,49.32,49.25,49.31,35702.0,37.8999,37.9306,37.8768,37.9229,35702.0
2017-04-13 15:25:00,49.3,49.33,49.28,49.31,40872.0,37.9152,37.9383,37.8999,37.9229,40872.0
2017-04-13 15:30:00,49.31,49.36,49.23,49.23,45849.0,37.9229,37.9614,37.8614,37.8614,45849.0
2017-04-13 15:35:00,49.23,49.23,49.15,49.16,45655.0,37.8614,37.8614,37.7999,37.8076,45655.0
2017-04-13 15:40:00,49.16,49.2,49.14,49.15,64217.0,37.8076,37.8383,37.7922,37.7999,64217.0
2017-04-13 15:45:00,49.15,49.35,49.12,49.33,149125.0,37.7999,37.9537,37.7768,37.9383,149125.0
2017-04-13 15:50:00,49.33,49.34,49.28,49.3,164782.0,37.9383,37.946,37.8999,37.9152,164782.0
2017-04-13 15:55:00,49.29,49.31,49.22,49.23,234045.0,37.9076,37.9229,37.8537,37.8614,234045.0
2017-04-17 09:30:00,49.28,49.51,49.28,49.37,56942.0,37.8999,38.0767,37.8999,37.9691,56942.0
2017-04-17 09:35:00,49.38,49.48,49.35,49.4,31081.0,37.9768,38.0537,37.9537,37.9922,31081.0
2017-04-17 09:40:00,49.37,49.39,49.27,49.32,15041.0,37.9691,37.9845,37.8922,37.9306,15041.0
2017-04-17 09:45:00,49.35,49.47,49.35,49.46,14034.0,37.9537,38.046,37.9537,38.0383,14034.0
2017-04-17 09:50:00,49.48,49.58,49.46,49.56,17757.0,38.0537,38.1306,38.0383,38.1152,17757.0
2017-04-17 09:55:00,49.55,49.55,49.4,49.4,28211.0,38.1075,38.1075,37.9922,37.9922,28211.0
2017-04-17 10:00:00,49.41,49.49,49.37,49.48,18606.0,37.9998,38.0614,37.9691,38.0537,18606.0
2017-04-17 10:05:00,49.51,49.56,49.49,49.55,15502.0,38.0767,38.1152,38.0614,38.1075,15502.0
2017-04-17 10:10:00,49.54,49.7,49.53,49.65,12035.0,38.0998,38.2229,38.0921,38.1844,12035.0
2017-04-17 10:15:00,49.65,49.74,49.64,49.68,24260.0,38.1844,38.2536,38.1767,38.2075,24260.0
2017-04-17 10:20:00,49.7,49.7,49.61,49.63,11559.0,38.2229,38.2229,38.1537,38.169,11559.0
2017-04-17 10:25:00,49.61,49.67,49.55,49.57,24805.0,38.1537,38.1998,38.1075,38.1229,24805.0
2017-04-17 10:30:00,49.57,49.59,49.54,49.55,18345.0,38.1229,38.1383,38.0998,38.1075,18345.0
2017-04-17 10:35:00,49.54,49.58,49.45,49.48,23096.0,38.0998,38.1306,38.0306,38.0537,23096.0
2017-04-17 10:40:00,49.49,49.52,49.41,49.41,13661.0,38.0614,38.0844,37.9998,37.9998,13661.0
2017-04-17 10:45:00,49.42,49.47,49.42,49.45,10216.0,38.0075,38.046,38.0075,38.0306,10216.0
2017-04-17 10:50:00,49.46,49.56,49.45,49.52,17097.0,38.0383,38.1152,38.0306,38.0844,17097.0
2017-04-17 10:55:00,49.54,49.58,49.52,49.58,13434.0,38.0998,38.1306,38.0844,38.1306,13434.0
2017-04-17 11:00:00,49.58,49.62,49.54,49.61,16860.0,38.1306,38.1613,38.0998,38.1537,16860.0
2017-04-17 11:05:00,49.63,49.64,49.54,49.55,22783.0,38.169,38.1767,38.0998,38.1075,22783.0
2017-04-17 11:10:00,49.57,49.62,49.55,49.55,15474.0,38.1229,38.1613,38.1075,38.1075,15474.0
2017-04-17 11:15:00,49.55,49.57,49.49,49.53,15218.0,38.1075,38.1229,38.0614,38.0921,15218.0
2017-04-17 11:20:00,49.54,49.56,49.44,49.46,18501.0,38.0998,38.1152,38.0229,38.0383,18501.0
2017-04-17 11:25:00,49.48,49.51,49.46,49.48,9997.0,38.0537,38.0767,38.0383,38.0537,9997.0
2017-04-17 11:30:00,49.49,49.52,49.44,49.49,12662.0,38.0614,38.0844,38.0229,38.0614,12662.0
2017-04-17 11:35:00,49.5,49.55,49.5,49.55,11595.0,38.0691,38.1075,38.0691,38.1075,11595.0
2017-04-17 11:40:00,49.55,49.6,49.55,49.56,18709.0,38.1075,38.146,38.1075,38.1152,18709.0
2017-04-17 11:45:00,49.57,49.58,49.52,49.52,17366.0,38.1229,38.1306,38.0844,38.0844,17366.0
2017-04-17 11:50:00,49.53,49.58,49.5,49.5,10288.0,38.0921,38.1306,38.0691,38.0691,10288.0
2017-04-17 11:55:00,49.51,49.54,49.47,49.47,13528.0,38.0767,38.0998,38.046,38.046,13528.0
2017-04-17 12:00:00,49.47,49.49,49.44,49.45,12468.0,38.046,38.0614,38.0229,38.0306,12468.0
2017-04-17 12:05:00,49.45,49.47,49.4,49.4,12223.0,38.0306,38.046,37.9922,37.9922,12223.0
2017-04-17 12:10:00,49.42,49.44,49.39,49.44,14263.0,38.0075,38.0229,37.9845,38.0229,14263.0
2017-04-17 12:15:00,49.44,49.54,49.43,49.54,18714.0,38.0229,38.0998,38.0152,38.0998,18714.0
2017-04-17 12:20:00,49.54,49.61,49.54,49.59,12585.0,38.0998,38.1537,38.0998,38.1383,12585.0
2017-04-17 12:25:00,49.59,49.6,49.51,49.52,7217.0,38.1383,38.146,38.0767,38.0844,7217.0
2017-04-17 12:30:00,49.52,49.57,49.51,49.56,10303.0,38.0844,38.1229,38.0767,38.1152,10303.0
2017-04-17 12:35:00,49.56,49.6,49.55,49.57,16561.0,38.1152,38.146,38.1075,38.1229,16561.0
2017-04-17 12:40:00,49.58,49.62,49.57,49.6,27022.0,38.1306,38.1613,38.1229,38.146,27022.0
2017-04-17 12:45:00,49.59,49.65,49.59,49.61,14607.0,38.1383,38.1844,38.1383,38.1537,14607.0
2017-04-17 12:50:00,49.61,49.64,49.61,49.62,11912.0,38.1537,38.1767,38.1537,38.1613,11912.0
2017-04-17 12:55:00,49.61,49.66,49.61,49.62,12860.0,38.1537,38.1921,38.1537,38.1613,12860.0
2017-04-17 13:00:00,49.62,49.63,49.6,49.62,8952.0,38.1613,38.169,38.146,38.1613,8952.0
2017-04-17 13:05:00,49.61,49.66,49.61,49.66,9434.0,38.1537,38.1921,38.1537,38.1921,9434.0
2017-04-17 13:10:00,49.66,49.69,49.64,49.64,11149.0,38.1921,38.2152,38.1767,38.1767,11149.0
2017-04-17 13:15:00,49.65,49.68,49.64,49.66,13414.0,38.1844,38.2075,38.1767,38.1921,13414.0
2017-04-17 13:20:00,49.65,49.66,49.64,49.65,12341.0,38.1844,38.1921,38.1767,38.1844,12341.0
2017-04-17 13:25:00,49.65,49.66,49.63,49.64,14207.0,38.1844,38.1921,38.169,38.1767,14207.0
2017-04-17 13:30:00,49.64,49.67,49.63,49.64,9791.0,38.1767,38.1998,38.169,38.1767,9791.0
2017-04-17 13:35:00,49.64,49.65,49.62,49.63,12953.0,38.1767,38.1844,38.1613,38.169,12953.0
2017-04-17 13:40:00,49.65,49.67,49.61,49.63,22130.0,38.1844,38.1998,38.1537,38.169,22130.0
2017-04-17 13:45:00,49.63,49.68,49.61,49.67,19736.0,38.169,38.2075,38.1537,38.1998,19736.0
2017-04-17 13:50:00,49.66,49.66,49.64,49.65,12728.0,38.1921,38.1921,38.1767,38.1844,12728.0
2017-04-17 13:55:00,49.64,49.68,49.64,49.66,15691.0,38.1767,38.2075,38.1767,38.1921,15691.0
2017-04-17 14:00:00,49.65,49.74,49.65,49.73,28314.0,38.1844,38.2536,38.1844,38.2459,28314.0
2017-04-17 14:05:00,49.72,49.85,49.71,49.79,87245.0,38.2383,38.3382,38.2306,38.2921,87245.0
2017-04-17 14:10:00,49.8,49.82,49.79,49.79,11884.0,38.2998,38.3152,38.2921,38.2921,11884.0
2017-04-17 14:15:00,49.79,49.82,49.76,49.79,30136.0,38.2921,38.3152,38.269,38.2921,30136.0
2017-04-17 14:20:00,49.79,49.81,49.78,49.79,10955.0,38.2921,38.3075,38.2844,38.2921,10955.0
2017-04-17 14:25:00,49.78,49.79,49.72,49.73,16597.0,38.2844,38.2921,38.2383,38.2459,16597.0
2017-04-17 14:30:00,49.73,49.78,49.73,49.78,11568.0,38.2459,38.2844,38.2459,38.2844,11568.0
2017-04-17 14:35:00,49.78,49.8,49.75,49.8,13697.0,38.2844,38.2998,38.2613,38.2998,13697.0
2017-04-17 14:40:00,49.8,49.8,49.73,49.76,16126.0,38.2998,38.2998,38.2459,38.269,16126.0
2017-04-17 14:45:00,49.76,49.78,49.73,49.74,11074.0,38.269,38.2844,38.2459,38.2536,11074.0
2017-04-17 14:50:00,49.75,49.75,49.71,49.73,15090.0,38.2613,38.2613,38.2306,38.2459,15090.0
2017-04-17 14:55:00,49.72,49.74,49.67,49.69,17121.0,38.2383,38.2536,38.1998,38.2152,17121.0
2017-04-17 15:00:00,49.69,49.72,49.68,49.69,32321.0,38.2152,38.2383,38.2075,38.2152,32321.0
2017-04-17 15:05:00,49.69,49.73,49.67,49.7,31980.0,38.2152,38.2459,38.1998,38.2229,31980.0
2017-04-17 15:10:00,49.71,49.72,49.68,49.72,19331.0,38.2306,38.2383,38.2075,38.2383,19331.0
2017-04-17 15:15:00,49.72,49.8,49.71,49.8,25082.0,38.2383,38.2998,38.2306,38.2998,25082.0
2017-04-17 15:20:00,49.79,49.83,49.79,49.83,48697.0,38.2921,38.3229,38.2921,38.3229,48697.0
2017-04-17 15:25:00,49.82,49.88,49.82,49.87,24616.0,38.3152,38.3613,38.3152,38.3536,24616.0
2017-04-17 15:30:00,49.87,49.88,49.81,49.81,58295.0,38.3536,38.3613,38.3075,38.3075,58295.0
2017-04-17 15:35:00,49.82,49.87,49.82,49.86,37405.0,38.3152,38.3536,38.3152,38.3459,37405.0
2017-04-17 15:40:00,49.87,49.88,49.83,49.86,45167.0,38.3536,38.3613,38.3229,38.3459,45167.0
2017-04-17 15:45:00,49.86,49.9,49.85,49.89,58595.0,38.3459,38.3767,38.3382,38.369,58595.0
2017-04-17 15:50:00,49.89,49.93,49.86,49.93,106665.0,38.369,38.3998,38.3459,38.3998,106665.0
2017-04-17 15:55:00,49.93,49.95,49.88,49.9,178432.0,38.3998,38.4151,38.3613,38.3767,178432.0
2017-04-18 09:30:00,49.6,49.72,49.55,49.65,60208.0,38.146,38.2383,38.1075,38.1844,60208.0
2017-04-18 09:35:00,49.74,49.82,49.66,49.78,19112.0,38.2536,38.3152,38.1921,38.2844,19112.0
2017-04-18 09:40:00,49.78,49.87,49.71,49.87,22048.0,38.2844,38.3536,38.2306,38.3536,22048.0
2017-04-18 09:45:00,49.89,49.94,49.86,49.92,17207.0,38.369,38.4075,38.3459,38.3921,17207.0
2017-04-18 09:50:00,49.93,49.96,49.9,49.93,19073.0,38.3998,38.4228,38.3767,38.3998,19073.0
2017-04-18 09:55:00,49.94,50.01,49.94,49.99,42611.0,38.4075,38.4613,38.4075,38.4459,42611.0
2017-04-18 10:00:00,49.98,50.0,49.82,49.85,43279.0,38.4382,38.4536,38.3152,38.3382,43279.0
2017-04-18 10:05:00,49.83,49.88,49.78,49.78,44511.0,38.3229,38.3613,38.2844,38.2844,44511.0
2017-04-18 10:10:00,49.79,49.81,49.66,49.71,27505.0,38.2921,38.3075,38.1921,38.2306,27505.0
2017-04-18 10:15:00,49.7,49.76,49.67,49.74,63673.0,38.2229,38.269,38.1998,38.2536,63673.0
2017-04-18 10:20:00,49.72,49.72,49.58,49.61,40873.0,38.2383,38.2383,38.1306,38.1537,40873.0
2017-04-18 10:25:00,49.61,49.66,49.51,49.51,57462.0,38.1537,38.1921,38.0767,38.0767,57462.0
2017-04-18 10:30:00,49.52,49.61,49.5,49.54,20356.0,38.0844,38.1537,38.0691,38.0998,20356.0
2017-04-18 10:35:00,49.53,49.6,49.51,49.58,16611.0,38.0921,38.146,38.0767,38.1306,16611.0
2017-04-18 10:40:00,49.58,49.58,49.45,49.5,18079.0,38.1306,38.1306,38.0306,38.0691,18079.0
2017-04-18 10:45:00,49.51,49.51,49.39,49.48,15361.0,38.0767,38.0767,37.9845,38.0537,15361.0
2017-04-18 10:50:00,49.46,49.46,49.35,49.38,25076.0,38.0383,38.0383,37.9537,37.9768,25076.0
2017-04-18 10:55:00,49.38,49.39,49.29,49.33,17576.0,37.9768,37.9845,37.9076,37.9383,17576.0
2017-04-18 11:00:00,49.32,49.36,49.24,49.27,38211.0,37.9306,37.9614,37.8691,37.8922,38211.0
2017-04-18 11:05:00,49.28,49.37,49.27,49.37,16135.0,37.8999,37.9691,37.8922,37.9691,16135.0
2017-04-18 11:10:00,49.37,49.46,49.36,49.36,18150.0,37.9691,38.0383,37.9614,37.9614,18150.0
2017-04-18 11:15:00,49.36,49.42,49.34,49.36,11037.0,37.9614,38.0075,37.946,37.9614,11037.0
2017-04-18 11:20:00,49.37,49.38,49.32,49.36,17174.0,37.9691,37.9768,37.9306,37.9614,17174.0
2017-04-18 11:25:00,49.36,49.36,49.29,49.32,22303.0,37.9614,37.9614,37.9076,37.9306,22303.0
2017-04-18 11:30:00,49.31,49.36,49.27,49.31,50997.0,37.9229,37.9614,37.8922,37.9229,50997.0
2017-04-18 11:35:00,49.31,49.33,49.1,49.13,74571.0,37.9229,37.9383,37.7614,37.7845,74571.0
2017-04-18 11:40:00,49.13,49.14,48.97,48.98,58871.0,37.7845,37.7922,37.6615,37.6691,58871.0
2017-04-18 11:45:00,48.98,49.05,48.98,49.03,28783.0,37.6691,37.723,37.6691,37.7076,28783.0
2017-04-18 11:50:00,49.02,49.04,48.93,48.94,25013.0,37.6999,37.7153,37.6307,37.6384,25013.0
2017-04-18 11:55:00,48.93,48.97,48.77,48.78,38186.0,37.6307,37.6615,37.5076,37.5153,38186.0
2017-04-18 12:00:00,48.77,48.77,48.68,48.7,111478.0,37.5076,37.5076,37.4384,37.4538,111478.0
2017-04-18 12:05:00,48.7,48.77,48.68,48.76,128069.0,37.4538,37.5076,37.4384,37.4999,128069.0
2017-04-18 12:10:00,48.76,48.86,48.76,48.84,39031.0,37.4999,37.5769,37.4999,37.5615,39031.0
2017-04-18 12:15:00,48.84,48.85,48.65,48.66,63213.0,37.5615,37.5692,37.4153,37.423,63213.0
2017-04-18 12:20:00,48.67,48.84,48.64,48.82,67500.0,37.4307,37.5615,37.4077,37.5461,67500.0
2017-04-18 12:25:00,48.83,48.88,48.82,48.84,26787.0,37.5538,37.5922,37.5461,37.5615,26787.0
2017-04-18 12:30:00,48.84,48.9,48.8,48.87,39240.0,37.5615,37.6076,37.5307,37.5845,39240.0
2017-04-18 12:35:00,48.88,48.88,48.8,48.8,57253.0,37.5922,37.5922,37.5307,37.5307,57253.0
2017-04-18 12:40:00,48.81,48.89,48.8,48.87,34834.0,37.5384,37.5999,37.5307,37.5845,34834.0
2017-04-18 12:45:00,48.86,48.86,48.78,48.83,32613.0,37.5769,37.5769,37.5153,37.5538,32613.0
2017-04-18 12:50:00,48.82,48.87,48.81,48.87,23926.0,37.5461,37.5845,37.5384,37.5845,23926.0
2017-04-18 12:55:00,48.85,48.91,48.76,48.79,59063.0,37.5692,37.6153,37.4999,37.523,59063.0
2017-04-18 13:00:00,48.78,48.81,48.75,48.75,37501.0,37.5153,37.5384,37.4923,37.4923,37501.0
2017-04-18 13:05:00,48.76,48.81,48.73,48.77,34321.0,37.4999,37.5384,37.4769,37.5076,34321.0
2017-04-18 13:10:00,48.78,48.8,48.71,48.8,17883.0,37.5153,37.5307,37.4615,37.5307,17883.0
2017-04-18 13:15:00,48.81,48.82,48.78,48.79,25076.0,37.5384,37.5461,37.5153,37.523,25076.0
2017-04-18 13:20:00,48.78,48.82,48.78,48.82,33444.0,37.5153,37.5461,37.5153,37.5461,33444.0
2017-04-18 13:25:00,48.82,48.91,48.82,48.88,44208.0,37.5461,37.6153,37.5461,37.5922,44208.0
2017-04-18 13:30:00,48.89,48.99,48.84,48.98,23837.0,37.5999,37.6768,37.5615,37.6691,23837.0
2017-04-18 13:35:00,48.99,49.07,48.98,49.04,38188.0,37.6768,37.7384,37.6691,37.7153,38188.0
2017-04-18 13:40:00,49.04,49.08,49.03,49.08,19587.0,37.7153,37.746,37.7076,37.746,19587.0
2017-04-18 13:45:00,49.08,49.16,49.07,49.16,74241.0,37.746,37.8076,37.7384,37.8076,74241.0
2017-04-18 13:50:00,49.16,49.16,49.04,49.04,51405.0,37.8076,37.8076,37.7153,37.7153,51405.0
2017-04-18 13:55:00,49.03,49.04,49.0,49.01,30236.0,37.7076,37.7153,37.6845,37.6922,30236.0
2017-04-18 14:00:00,49.02,49.14,49.01,49.11,12910.0,37.6999,37.7922,37.6922,37.7691,12910.0
2017-04-18 14:05:00,49.12,49.14,49.08,49.14,26366.0,37.7768,37.7922,37.746,37.7922,26366.0
2017-04-18 14:10:00,49.14,49.17,49.12,49.14,16798.0,37.7922,37.8153,37.7768,37.7922,16798.0
2017-04-18 14:15:00,49.14,49.16,49.13,49.15,13872.0,37.7922,37.8076,37.7845,37.7999,13872.0
2017-04-18 14:20:00,49.15,49.15,49.05,49.1,20486.0,37.7999,37.7999,37.723,37.7614,20486.0
2017-04-18 14:25:00,49.09,49.12,49.05,49.12,20698.0,37.7537,37.7768,37.723,37.7768,20698.0
2017-04-18 14:30:00,49.12,49.15,49.1,49.12,14686.0,37.7768,37.7999,37.7614,37.7768,14686.0
2017-04-18 14:35:00,49.13,49.17,49.1,49.11,23225.0,37.7845,37.8153,37.7614,37.7691,23225.0
2017-04-18 14:40:00,49.11,49.15,49.1,49.1,30459.0,37.7691,37.7999,37.7614,37.7614,30459.0
2017-04-18 14:45:00,49.09,49.12,49.05,49.12,21674.0,37.7537,37.7768,37.723,37.7768,21674.0
2017-04-18 14:50:00,49.12,49.15,49.1,49.11,13441.0,37.7768,37.7999,37.7614,37.7691,13441.0
2017-04-18 14:55:00,49.11,49.11,49.03,49.03,13777.0,37.7691,37.7691,37.7076,37.7076,13777.0
2017-04-18 15:00:00,49.04,49.06,49.0,49.02,29257.0,37.7153,37.7307,37.6845,37.6999,29257.0
2017-04-18 15:05:00,49.03,49.08,49.02,49.07,38562.0,37.7076,37.746,37.6999,37.7384,38562.0
2017-04-18 15:10:00,49.08,49.1,49.03,49.06,25383.0,37.746,37.7614,37.7076,37.7307,25383.0
2017-04-18 15:15:00,49.06,49.07,49.0,49.04,31773.0,37.7307,37.7384,37.6845,37.7153,31773.0
2017-04-18 15:20:00,49.05,49.11,49.03,49.11,23315.0,37.723,37.7691,37.7076,37.7691,23315.0
2017-04-18 15:25:00,49.11,49.11,49.03,49.04,40466.0,37.7691,37.7691,37.7076,37.7153,40466.0
2017-04-18 15:30:00,49.04,49.06,49.0,49.0,43976.0,37.7153,37.7307,37.6845,37.6845,43976.0
2017-04-18 15:35:00,49.01,49.04,48.99,49.0,41423.0,37.6922,37.7153,37.6768,37.6845,41423.0
2017-04-18 15:40:00,49.01,49.03,48.97,48.98,50416.0,37.6922,37.7076,37.6615,37.6691,50416.0
2017-04-18 15:45:00,48.98,49.05,48.98,49.04,90049.0,37.6691,37.723,37.6691,37.7153,90049.0
2017-04-18 15:50:00,49.04,49.04,48.99,49.0,91526.0,37.7153,37.7153,37.6768,37.6845,91526.0
2017-04-18 15:55:00,49.0,49.02,48.94,48.95,204238.0,37.6845,37.6999,37.6384,37.6461,204238.0
2017-04-19 09:30:00,48.77,48.84,48.25,48.28,173675.0,37.5076,37.5615,37.1077,37.1308,173675.0
2017-04-19 09:35:00,48.32,48.6,48.15,48.54,115626.0,37.1616,37.3769,37.0308,37.3307,115626.0
2017-04-19 09:40:00,48.53,48.79,48.53,48.79,74785.0,37.3231,37.523,37.3231,37.523,74785.0
2017-04-19 09:45:00,48.78,48.88,48.77,48.87,41373.0,37.5153,37.5922,37.5076,37.5845,41373.0
2017-04-19 09:50:00,48.87,49.12,48.84,49.08,52621.0,37.5845,37.7768,37.5615,37.746,52621.0
2017-04-19 09:55:00,49.07,49.11,48.89,48.93,34569.0,37.7384,37.7691,37.5999,37.6307,34569.0
2017-04-19 10:00:00,48.93,49.07,48.92,48.93,35568.0,37.6307,37.7384,37.623,37.6307,35568.0
2017-04-19 10:05:00,48.93,49.06,48.91,49.06,47975.0,37.6307,37.7307,37.6153,37.7307,47975.0
2017-04-19 10:10:00,49.07,49.1,49.02,49.1,38172.0,37.7384,37.7614,37.6999,37.7614,38172.0
2017-04-19 10:15:00,49.11,49.16,48.96,48.98,44029.0,37.7691,37.8076,37.6538,37.6691,44029.0
2017-04-19 10:20:00,48.97,48.99,48.88,48.97,32848.0,37.6615,37.6768,37.5922,37.6615,32848.0
2017-04-19 10:25:00,48.97,49.02,48.94,48.96,30567.0,37.6615,37.6999,37.6384,37.6538,30567.0
2017-04-19 10:30:00,48.97,49.02,48.73,48.74,73158.0,37.6615,37.6999,37.4769,37.4846,73158.0
2017-04-19 10:35:00,48.75,48.76,48.63,48.63,76840.0,37.4923,37.4999,37.4,37.4,76840.0
2017-04-19 10:40:00,48.64,48.69,48.56,48.59,79725.0,37.4077,37.4461,37.3461,37.3692,79725.0
2017-04-19 10:45:00,48.6,48.69,48.56,48.56,32685.0,37.3769,37.4461,37.3461,37.3461,32685.0
2017-04-19 10:50:00,48.56,48.6,48.52,48.59,60423.0,37.3461,37.3769,37.3154,37.3692,60423.0
2017-04-19 10:55:00,48.6,48.69,48.59,48.59,32903.0,37.3769,37.4461,37.3692,37.3692,32903.0
2017-04-19 11:00:00,48.6,48.69,48.59,48.61,30557.0,37.3769,37.4461,37.3692,37.3846,30557.0
2017-04-19 11:05:00,48.62,48.65,48.58,48.6,35424.0,37.3923,37.4153,37.3615,37.3769,35424.0
2017-04-19 11:10:00,48.6,48.6,48.5,48.52,27830.0,37.3769,37.3769,37.3,37.3154,27830.0
2017-04-19 11:15:00,48.51,48.51,48.39,48.4,49476.0,37.3077,37.3077,37.2154,37.2231,49476.0
2017-04-19 11:20:00,48.4,48.47,48.4,48.45,41437.0,37.2231,37.2769,37.2231,37.2615,41437.0
2017-04-19 11:25:00,48.45,48.45,48.32,48.39,111303.0,37.2615,37.2615,37.1616,37.2154,111303.0
2017-04-19 11:30:00,48.38,48.53,48.37,48.53,30431.0,37.2077,37.3231,37.2,37.3231,30431.0
2017-04-19 11:35:00,48.54,48.54,48.41,48.49,24740.0,37.3307,37.3307,37.2308,37.2923,24740.0
2017-04-19 11:40:00,48.48,48.51,48.43,48.46,19085.0,37.2846,37.3077,37.2462,37.2692,19085.0
2017-04-19 11:45:00,48.46,48.46,48.37,48.45,13070.0,37.2692,37.2692,37.2,37.2615,13070.0
2017-04-19 11:50:00,48.45,48.47,48.4,48.42,15267.0,37.2615,37.2769,37.2231,37.2385,15267.0
2017-04-19 11:55:00,48.41,48.42,48.25,48.29,20800.0,37.2308,37.2385,37.1077,37.1385,20800.0
2017-04-19 12:00:00,48.29,48.31,48.19,48.19,32625.0,37.1385,37.1539,37.0616,37.0616,32625.0
2017-04-19 12:05:00,48.19,48.2,48.07,48.09,72185.0,37.0616,37.0693,36.9693,36.9847,72185.0
2017-04-19 12:10:00,48.1,48.29,48.1,48.25,42107.0,36.9924,37.1385,36.9924,37.1077,42107.0
2017-04-19 12:15:00,48.25,48.3,48.25,48.29,17564.0,37.1077,37.1462,37.1077,37.1385,17564.0
2017-04-19 12:20:00,48.29,48.35,48.24,48.35,52141.0,37.1385,37.1846,37.1,37.1846,52141.0
2017-04-19 12:25:00,48.36,48.41,48.34,48.38,14703.0,37.1923,37.2308,37.1769,37.2077,14703.0
2017-04-19 12:30:00,48.38,48.43,48.35,48.39,18461.0,37.2077,37.2462,37.1846,37.2154,18461.0
2017-04-19 12:35:00,48.39,48.4,48.27,48.29,40195.0,37.2154,37.2231,37.1231,37.1385,40195.0
2017-04-19 12:40:00,48.29,48.29,48.21,48.23,24027.0,37.1385,37.1385,37.077,37.0923,24027.0
2017-04-19 12:45:00,48.22,48.25,48.2,48.23,16279.0,37.0846,37.1077,37.0693,37.0923,16279.0
2017-04-19 12:50:00,48.23,48.27,48.23,48.26,18662.0,37.0923,37.1231,37.0923,37.1154,18662.0
2017-04-19 12:55:00,48.25,48.31,48.24,48.31,14172.0,37.1077,37.1539,37.1,37.1539,14172.0
2017-04-19 13:00:00,48.3,48.36,48.3,48.32,17689.0,37.1462,37.1923,37.1462,37.1616,17689.0
2017-04-19 13:05:00,48.32,48.34,48.25,48.25,12904.0,37.1616,37.1769,37.1077,37.1077,12904.0
2017-04-19 13:10:00,48.24,48.26,48.1,48.1,16476.0,37.1,37.1154,36.9924,36.9924,16476.0
2017-04-19 13:15:00,48.1,48.18,48.09,48.18,25066.0,36.9924,37.0539,36.9847,37.0539,25066.0
2017-04-19 13:20:00,48.18,48.28,48.16,48.23,21378.0,37.0539,37.1308,37.0385,37.0923,21378.0
2017-04-19 13:25:00,48.24,48.25,48.2,48.22,11061.0,37.1,37.1077,37.0693,37.0846,11061.0
2017-04-19 13:30:00,48.22,48.23,48.18,48.2,19873.0,37.0846,37.0923,37.0539,37.0693,19873.0
2017-04-19 13:35:00,48.19,48.2,48.15,48.19,15328.0,37.0616,37.0693,37.0308,37.0616,15328.0
2017-04-19 13:40:00,48.2,48.21,48.11,48.13,42673.0,37.0693,37.077,37.0,37.0154,42673.0
2017-04-19 13:45:00,48.13,48.16,48.11,48.15,16207.0,37.0154,37.0385,37.0,37.0308,16207.0
2017-04-19 13:50:00,48.15,48.16,48.12,48.13,20391.0,37.0308,37.0385,37.0077,37.0154,20391.0
2017-04-19 13:55:00,48.13,48.16,48.08,48.13,36969.0,37.0154,37.0385,36.977,37.0154,36969.0
2017-04-19 14:00:00,48.14,48.16,48.06,48.07,38897.0,37.0231,37.0385,36.9616,36.9693,38897.0
2017-04-19 14:05:00,48.07,48.08,47.78,48.03,290462.0,36.9693,36.977,36.7463,36.9385,290462.0
2017-04-19 14:10:00,48.03,48.11,48.03,48.08,27970.0,36.9385,37.0,36.9385,36.977,27970.0
2017-04-19 14:15:00,48.08,48.08,48.02,48.06,39881.0,36.977,36.977,36.9308,36.9616,39881.0
2017-04-19 14:20:00,48.06,48.08,47.99,48.03,74893.0,36.9616,36.977,36.9078,36.9385,74893.0
2017-04-19 14:25:00,48.02,48.16,48.0,48.12,79248.0,36.9308,37.0385,36.9155,37.0077,79248.0
2017-04-19 14:30:00,48.12,48.19,48.11,48.14,27240.0,37.0077,37.0616,37.0,37.0231,27240.0
2017-04-19 14:35:00,48.13,48.22,48.12,48.2,107167.0,37.0154,37.0846,37.0077,37.0693,107167.0
2017-04-19 14:40:00,48.2,48.22,48.16,48.18,50672.0,37.0693,37.0846,37.0385,37.0539,50672.0
2017-04-19 14:45:00,48.16,48.17,48.09,48.11,61291.0,37.0385,37.0462,36.9847,37.0,61291.0
2017-04-19 14:50:00,48.1,48.11,47.97,48.08,142920.0,36.9924,37.0,36.8924,36.977,142920.0
2017-04-19 14:55:00,48.08,48.13,48.04,48.06,40397.0,36.977,37.0154,36.9462,36.9616,40397.0
2017-04-19 15:00:00,48.05,48.08,48.01,48.02,50633.0,36.9539,36.977,36.9231,36.9308,50633.0
2017-04-19 15:05:00,48.01,48.01,47.89,47.91,59281.0,36.9231,36.9231,36.8309,36.8462,59281.0
2017-04-19 15:10:00,47.91,48.01,47.9,47.99,45602.0,36.8462,36.9231,36.8385,36.9078,45602.0
2017-04-19 15:15:00,47.99,48.08,47.99,48.08,45573.0,36.9078,36.977,36.9078,36.977,45573.0
2017-04-19 15:20:00,48.08,48.11,48.06,48.07,34337.0,36.977,37.0,36.9616,36.9693,34337.0
2017-04-19 15:25:00,48.08,48.08,47.94,47.94,50575.0,36.977,36.977,36.8693,36.8693,50575.0
2017-04-19 15:30:00,47.94,47.97,47.9,47.9,84170.0,36.8693,36.8924,36.8385,36.8385,84170.0
2017-04-19 15:35:00,47.91,48.02,47.9,48.02,99597.0,36.8462,36.9308,36.8385,36.9308,99597.0
2017-04-19 15:40:00,48.02,48.04,47.95,47.98,140601.0,36.9308,36.9462,36.877,36.9001,140601.0
2017-04-19 15:45:00,47.97,48.09,47.96,48.07,207480.0,36.8924,36.9847,36.8847,36.9693,207480.0
2017-04-19 15:50:00,48.07,48.11,48.04,48.11,222102.0,36.9693,37.0,36.9462,37.0,222102.0
2017-04-19 15:55:00,48.11,48.23,48.1,48.19,411899.0,37.0,37.0923,36.9924,37.0616,411899.0
2017-04-20 09:30:00,48.28,48.37,48.21,48.21,73037.0,37.1308,37.2,37.077,37.077,73037.0
2017-04-20 09:35:00,48.24,48.31,48.13,48.28,42613.0,37.1,37.1539,37.0154,37.1308,42613.0
2017-04-20 09:40:00,48.28,48.31,48.22,48.31,19938.0,37.1308,37.1539,37.0846,37.1539,19938.0
2017-04-20 09:45:00,48.31,48.31,48.24,48.29,18318.0,37.1539,37.1539,37.1,37.1385,18318.0
2017-04-20 09:50:00,48.29,48.44,48.29,48.36,24322.0,37.1385,37.2538,37.1385,37.1923,24322.0
2017-04-20 09:55:00,48.36,48.44,48.32,48.35,18655.0,37.1923,37.2538,37.1616,37.1846,18655.0
2017-04-20 10:00:00,48.36,48.49,48.35,48.4,39978.0,37.1923,37.2923,37.1846,37.2231,39978.0
2017-04-20 10:05:00,48.41,48.42,48.3,48.42,77093.0,37.2308,37.2385,37.1462,37.2385,77093.0
2017-04-20 10:10:00,48.43,48.51,48.4,48.42,43074.0,37.2462,37.3077,37.2231,37.2385,43074.0
2017-04-20 10:15:00,48.4,48.43,48.28,48.29,24442.0,37.2231,37.2462,37.1308,37.1385,24442.0
2017-04-20 10:20:00,48.29,48.42,48.26,48.39,20362.0,37.1385,37.2385,37.1154,37.2154,20362.0
2017-04-20 10:25:00,48.38,48.38,48.29,48.29,13839.0,37.2077,37.2077,37.1385,37.1385,13839.0
2017-04-20 10:30:00,48.29,48.38,48.28,48.28,13831.0,37.1385,37.2077,37.1308,37.1308,13831.0
2017-04-20 10:35:00,48.28,48.32,48.24,48.29,15447.0,37.1308,37.1616,37.1,37.1385,15447.0
2017-04-20 10:40:00,48.31,48.35,48.28,48.34,26404.0,37.1539,37.1846,37.1308,37.1769,26404.0
2017-04-20 10:45:00,48.35,48.38,48.27,48.35,32635.0,37.1846,37.2077,37.1231,37.1846,32635.0
2017-04-20 10:50:00,48.35,48.44,48.32,48.41,24477.0,37.1846,37.2538,37.1616,37.2308,24477.0
2017-04-20 10:55:00,48.4,48.46,48.38,48.41,34096.0,37.2231,37.2692,37.2077,37.2308,34096.0
2017-04-20 11:00:00,48.43,48.46,48.4,48.42,37015.0,37.2462,37.2692,37.2231,37.2385,37015.0
2017-04-20 11:05:00,48.41,48.47,48.4,48.46,23680.0,37.2308,37.2769,37.2231,37.2692,23680.0
2017-04-20 11:10:00,48.46,48.49,48.4,48.42,35038.0,37.2692,37.2923,37.2231,37.2385,35038.0
2017-04-20 11:15:00,48.42,48.45,48.38,48.45,12260.0,37.2385,37.2615,37.2077,37.2615,12260.0
2017-04-20 11:20:00,48.45,48.53,48.43,48.51,32052.0,37.2615,37.3231,37.2462,37.3077,32052.0
2017-04-20 11:25:00,48.51,48.63,48.51,48.59,20033.0,37.3077,37.4,37.3077,37.3692,20033.0
2017-04-20 11:30:00,48.59,48.66,48.59,48.66,26625.0,37.3692,37.423,37.3692,37.423,26625.0
2017-04-20 11:35:00,48.66,48.71,48.65,48.66,16702.0,37.423,37.4615,37.4153,37.423,16702.0
2017-04-20 11:40:00,48.68,48.69,48.59,48.61,13100.0,37.4384,37.4461,37.3692,37.3846,13100.0
2017-04-20 11:45:00,48.61,48.73,48.6,48.7,13869.0,37.3846,37.4769,37.3769,37.4538,13869.0
2017-04-20 11:50:00,48.69,48.74,48.66,48.67,13565.0,37.4461,37.4846,37.423,37.4307,13565.0
2017-04-20 11:55:00,48.68,48.73,48.66,48.71,12617.0,37.4384,37.4769,37.423,37.4615,12617.0
2017-04-20 12:00:00,48.71,48.78,48.71,48.74,17681.0,37.4615,37.5153,37.4615,37.4846,17681.0
2017-04-20 12:05:00,48.74,48.79,48.72,48.78,20161.0,37.4846,37.523,37.4692,37.5153,20161.0
2017-04-20 12:10:00,48.78,48.89,48.77,48.86,36196.0,37.5153,37.5999,37.5076,37.5769,36196.0
2017-04-20 12:15:00,48.87,48.89,48.8,48.82,40180.0,37.5845,37.5999,37.5307,37.5461,40180.0
2017-04-20 12:20:00,48.83,48.86,48.76,48.76,39919.0,37.5538,37.5769,37.4999,37.4999,39919.0
2017-04-20 12:25:00,48.75,48.76,48.69,48.72,24230.0,37.4923,37.4999,37.4461,37.4692,24230.0
2017-04-20 12:30:00,48.72,48.77,48.71,48.75,26324.0,37.4692,37.5076,37.4615,37.4923,26324.0
2017-04-20 12:35:00,48.74,48.76,48.72,48.73,10697.0,37.4846,37.4999,37.4692,37.4769,10697.0
2017-04-20 12:40:00,48.73,48.79,48.73,48.77,30364.0,37.4769,37.523,37.4769,37.5076,30364.0
2017-04-20 12:45:00,48.76,48.77,48.72,48.76,15810.0,37.4999,37.5076,37.4692,37.4999,15810.0
2017-04-20 12:50:00,48.76,48.76,48.71,48.71,14105.0,37.4999,37.4999,37.4615,37.4615,14105.0
2017-04-20 12:55:00,48.72,48.72,48.6,48.61,17468.0,37.4692,37.4692,37.3769,37.3846,17468.0
2017-04-20 13:00:00,48.62,48.66,48.61,48.63,23156.0,37.3923,37.423,37.3846,37.4,23156.0
2017-04-20 13:05:00,48.65,48.65,48.57,48.57,10832.0,37.4153,37.4153,37.3538,37.3538,10832.0
2017-04-20 13:10:00,48.57,48.6,48.54,48.56,19877.0,37.3538,37.3769,37.3307,37.3461,19877.0
2017-04-20 13:15:00,48.57,48.6,48.56,48.58,16888.0,37.3538,37.3769,37.3461,37.3615,16888.0
2017-04-20 13:20:00,48.59,48.6,48.56,48.59,13974.0,37.3692,37.3769,37.3461,37.3692,13974.0
2017-04-20 13:25:00,48.58,48.64,48.57,48.62,36409.0,37.3615,37.4077,37.3538,37.3923,36409.0
2017-04-20 13:30:00,48.62,48.63,48.56,48.57,17873.0,37.3923,37.4,37.3461,37.3538,17873.0
2017-04-20 13:35:00,48.57,48.64,48.57,48.61,29247.0,37.3538,37.4077,37.3538,37.3846,29247.0
2017-04-20 13:40:00,48.61,48.64,48.59,48.59,16880.0,37.3846,37.4077,37.3692,37.3692,16880.0
2017-04-20 13:45:00,48.6,48.71,48.6,48.71,22676.0,37.3769,37.4615,37.3769,37.4615,22676.0
2017-04-20 13:50:00,48.71,48.85,48.71,48.84,51229.0,37.4615,37.5692,37.4615,37.5615,51229.0
2017-04-20 13:55:00,48.85,48.93,48.85,48.89,34405.0,37.5692,37.6307,37.5692,37.5999,34405.0
2017-04-20 14:00:00,48.9,48.98,48.88,48.95,32770.0,37.6076,37.6691,37.5922,37.6461,32770.0
2017-04-20 14:05:00,48.95,49.02,48.94,49.01,68275.0,37.6461,37.6999,37.6384,37.6922,68275.0
2017-04-20 14:10:00,49.01,49.01,48.86,48.88,23966.0,37.6922,37.6922,37.5769,37.5922,23966.0
2017-04-20 14:15:00,48.87,48.87,48.81,48.82,25240.0,37.5845,37.5845,37.5384,37.5461,25240.0
2017-04-20 14:20:00,48.83,48.88,48.81,48.87,18541.0,37.5538,37.5922,37.5384,37.5845,18541.0
2017-04-20 14:25:00,48.87,48.9,48.84,48.87,21830.0,37.5845,37.6076,37.5615,37.5845,21830.0
2017-04-20 14:30:00,48.86,48.86,48.75,48.79,20120.0,37.5769,37.5769,37.4923,37.523,20120.0
2017-04-20 14:35:00,48.8,48.83,48.76,48.8,17285.0,37.5307,37.5538,37.4999,37.5307,17285.0
2017-04-20 14:40:00,48.8,48.82,48.73,48.74,23099.0,37.5307,37.5461,37.4769,37.4846,23099.0
2017-04-20 14:45:00,48.75,48.75,48.69,48.72,17379.0,37.4923,37.4923,37.4461,37.4692,17379.0
2017-04-20 14:50:00,48.72,48.74,48.67,48.7,19097.0,37.4692,37.4846,37.4307,37.4538,19097.0
2017-04-20 14:55:00,48.7,48.73,48.67,48.67,18799.0,37.4538,37.4769,37.4307,37.4307,18799.0
2017-04-20 15:00:00,48.67,48.71,48.65,48.7,20242.0,37.4307,37.4615,37.4153,37.4538,20242.0
2017-04-20 15:05:00,48.7,48.7,48.61,48.61,25816.0,37.4538,37.4538,37.3846,37.3846,25816.0
2017-04-20 15:10:00,48.61,48.66,48.59,48.65,15172.0,37.3846,37.423,37.3692,37.4153,15172.0
2017-04-20 15:15:00,48.66,48.7,48.63,48.64,24276.0,37.423,37.4538,37.4,37.4077,24276.0
2017-04-20 15:20:00,48.63,48.63,48.52,48.56,33035.0,37.4,37.4,37.3154,37.3461,33035.0
2017-04-20 15:25:00,48.55,48.6,48.51,48.57,31475.0,37.3384,37.3769,37.3077,37.3538,31475.0
2017-04-20 15:30:00,48.58,48.68,48.57,48.66,45238.0,37.3615,37.4384,37.3538,37.423,45238.0
2017-04-20 15:35:00,48.65,48.65,48.59,48.62,35967.0,37.4153,37.4153,37.3692,37.3923,35967.0
2017-04-20 15:40:00,48.62,48.66,48.61,48.63,55478.0,37.3923,37.423,37.3846,37.4,55478.0
2017-04-20 15:45:00,48.62,48.63,48.57,48.62,71318.0,37.3923,37.4,37.3538,37.3923,71318.0
2017-04-20 15:50:00,48.62,48.64,48.56,48.56,76053.0,37.3923,37.4077,37.3461,37.3461,76053.0
2017-04-20 15:55:00,48.56,48.57,48.49,48.53,155379.0,37.3461,37.3538,37.2923,37.3231,155379.0
2017-04-21 09:30:00,48.51,48.61,48.36,48.57,184722.0,37.3077,37.3846,37.1923,37.3538,184722.0
2017-04-21 09:35:00,48.56,48.8,48.55,48.8,21412.0,37.3461,37.5307,37.3384,37.5307,21412.0
2017-04-21 09:40:00,48.76,48.95,48.73,48.85,42546.0,37.4999,37.6461,37.4769,37.5692,42546.0
2017-04-21 09:45:00,48.85,48.9,48.8,48.9,32254.0,37.5692,37.6076,37.5307,37.6076,32254.0
2017-04-21 09:50:00,48.88,48.95,48.77,48.77,37854.0,37.5922,37.6461,37.5076,37.5076,37854.0
2017-04-21 09:55:00,48.79,48.82,48.66,48.7,80240.0,37.523,37.5461,37.423,37.4538,80240.0
2017-04-21 10:00:00,48.71,48.75,48.67,48.73,55631.0,37.4615,37.4923,37.4307,37.4769,55631.0
2017-04-21 10:05:00,48.73,48.75,48.64,48.65,58559.0,37.4769,37.4923,37.4077,37.4153,58559.0
2017-04-21 10:10:00,48.64,48.71,48.62,48.65,45181.0,37.4077,37.4615,37.3923,37.4153,45181.0
2017-04-21 10:15:00,48.65,48.69,48.58,48.68,46199.0,37.4153,37.4461,37.3615,37.4384,46199.0
2017-04-21 10:20:00,48.69,48.79,48.66,48.78,31555.0,37.4461,37.523,37.423,37.5153,31555.0
2017-04-21 10:25:00,48.77,48.8,48.75,48.78,15458.0,37.5076,37.5307,37.4923,37.5153,15458.0
2017-04-21 10:30:00,48.77,48.81,48.73,48.77,42755.0,37.5076,37.5384,37.4769,37.5076,42755.0
2017-04-21 10:35:00,48.77,48.78,48.72,48.73,15376.0,37.5076,37.5153,37.4692,37.4769,15376.0
2017-04-21 10:40:00,48.74,48.78,48.71,48.74,30476.0,37.4846,37.5153,37.4615,37.4846,30476.0
2017-04-21 10:45:00,48.73,48.83,48.72,48.75,23654.0,37.4769,37.5538,37.4692,37.4923,23654.0
2017-04-21 10:50:00,48.74,48.78,48.71,48.74,28805.0,37.4846,37.5153,37.4615,37.4846,28805.0
2017-04-21 10:55:00,48.73,48.73,48.64,48.66,15161.0,37.4769,37.4769,37.4077,37.423,15161.0
2017-04-21 11:00:00,48.66,48.73,48.65,48.66,24889.0,37.423,37.4769,37.4153,37.423,24889.0
2017-04-21 11:05:00,48.67,48.73,48.65,48.69,38745.0,37.4307,37.4769,37.4153,37.4461,38745.0
2017-04-21 11:10:00,48.68,48.7,48.6,48.63,29872.0,37.4384,37.4538,37.3769,37.4,29872.0
2017-04-21 11:15:00,48.63,48.77,48.6,48.63,72019.0,37.4,37.5076,37.3769,37.4,72019.0
2017-04-21 11:20:00,48.63,48.77,48.63,48.73,51375.0,37.4,37.5076,37.4,37.4769,51375.0
2017-04-21 11:25:00,48.73,48.75,48.68,48.74,31896.0,37.4769,37.4923,37.4384,37.4846,31896.0
2017-04-21 11:30:00,48.73,48.74,48.64,48.66,23496.0,37.4769,37.4846,37.4077,37.423,23496.0
2017-04-21 11:35:00,48.66,48.68,48.6,48.61,56148.0,37.423,37.4384,37.3769,37.3846,56148.0
2017-04-21 11:40:00,48.61,48.79,48.6,48.77,37431.0,37.3846,37.523,37.3769,37.5076,37431.0
2017-04-21 11:45:00,48.76,48.82,48.76,48.8,32264.0,37.4999,37.5461,37.4999,37.5307,32264.0
2017-04-21 11:50:00,48.8,48.87,48.77,48.85,28269.0,37.5307,37.5845,37.5076,37.5692,28269.0
2017-04-21 11:55:00,48.85,48.85,48.78,48.8,12411.0,37.5692,37.5692,37.5153,37.5307,12411.0
2017-04-21 12:00:00,48.79,48.81,48.73,48.73,13636.0,37.523,37.5384,37.4769,37.4769,13636.0
2017-04-21 12:05:00,48.73,48.73,48.66,48.68,41440.0,37.4769,37.4769,37.423,37.4384,41440.0
2017-04-21 12:10:00,48.68,48.71,48.64,48.65,33843.0,37.4384,37.4615,37.4077,37.4153,33843.0
2017-04-21 12:15:00,48.64,48.64,48.58,48.58,34044.0,37.4077,37.4077,37.3615,37.3615,34044.0
2017-04-21 12:20:00,48.58,48.63,48.57,48.57,31725.0,37.3615,37.4,37.3538,37.3538,31725.0
2017-04-21 12:25:00,48.58,48.58,48.52,48.54,24747.0,37.3615,37.3615,37.3154,37.3307,24747.0
2017-04-21 12:30:00,48.54,48.59,48.52,48.58,30895.0,37.3307,37.3692,37.3154,37.3615,30895.0
2017-04-21 12:35:00,48.59,48.6,48.55,48.55,18657.0,37.3692,37.3769,37.3384,37.3384,18657.0
2017-04-21 12:40:00,48.55,48.66,48.55,48.64,13837.0,37.3384,37.423,37.3384,37.4077,13837.0
2017-04-21 12:45:00,48.63,48.66,48.61,48.65,12423.0,37.4,37.423,37.3846,37.4153,12423.0
2017-04-21 12:50:00,48.65,48.69,48.65,48.67,14291.0,37.4153,37.4461,37.4153,37.4307,14291.0
2017-04-21 12:55:00,48.66,48.7,48.65,48.68,13083.0,37.423,37.4538,37.4153,37.4384,13083.0
2017-04-21 13:00:00,48.68,48.7,48.63,48.66,25580.0,37.4384,37.4538,37.4,37.423,25580.0
2017-04-21 13:05:00,48.67,48.71,48.67,48.69,17259.0,37.4307,37.4615,37.4307,37.4461,17259.0
2017-04-21 13:10:00,48.68,48.7,48.55,48.6,29309.0,37.4384,37.4538,37.3384,37.3769,29309.0
2017-04-21 13:15:00,48.6,48.63,48.56,48.56,12978.0,37.3769,37.4,37.3461,37.3461,12978.0
2017-04-21 13:20:00,48.56,48.58,48.53,48.57,19238.0,37.3461,37.3615,37.3231,37.3538,19238.0
2017-04-21 13:25:00,48.56,48.57,48.51,48.53,17611.0,37.3461,37.3538,37.3077,37.3231,17611.0
2017-04-21 13:30:00,48.53,48.54,48.49,48.49,12242.0,37.3231,37.3307,37.2923,37.2923,12242.0
2017-04-21 13:35:00,48.49,48.5,48.47,48.5,23562.0,37.2923,37.3,37.2769,37.3,23562.0
2017-04-21 13:40:00,48.5,48.55,48.48,48.54,30007.0,37.3,37.3384,37.2846,37.3307,30007.0
2017-04-21 13:45:00,48.55,48.57,48.52,48.56,18597.0,37.3384,37.3538,37.3154,37.3461,18597.0
2017-04-21 13:50:00,48.56,48.58,48.55,48.56,15386.0,37.3461,37.3615,37.3384,37.3461,15386.0
2017-04-21 13:55:00,48.57,48.71,48.56,48.7,22627.0,37.3538,37.4615,37.3461,37.4538,22627.0
2017-04-21 14:00:00,48.71,48.74,48.68,48.69,11232.0,37.4615,37.4846,37.4384,37.4461,11232.0
2017-04-21 14:05:00,48.69,48.7,48.68,48.7,11880.0,37.4461,37.4538,37.4384,37.4538,11880.0
2017-04-21 14:10:00,48.7,48.78,48.7,48.77,14158.0,37.4538,37.5153,37.4538,37.5076,14158.0
2017-04-21 14:15:00,48.77,48.82,48.75,48.8,8504.0,37.5076,37.5461,37.4923,37.5307,8504.0
2017-04-21 14:20:00,48.82,48.93,48.81,48.93,48433.0,37.5461,37.6307,37.5384,37.6307,48433.0
2017-04-21 14:25:00,48.93,49.0,48.93,48.97,58269.0,37.6307,37.6845,37.6307,37.6615,58269.0
2017-04-21 14:30:00,48.97,48.98,48.92,48.94,25089.0,37.6615,37.6691,37.623,37.6384,25089.0
2017-04-21 14:35:00,48.95,49.0,48.91,49.0,23526.0,37.6461,37.6845,37.6153,37.6845,23526.0
2017-04-21 14:40:00,48.99,49.0,48.97,48.97,25215.0,37.6768,37.6845,37.6615,37.6615,25215.0
2017-04-21 14:45:00,48.96,48.96,48.86,48.87,22776.0,37.6538,37.6538,37.5769,37.5845,22776.0
2017-04-21 14:50:00,48.86,48.9,48.83,48.9,13041.0,37.5769,37.6076,37.5538,37.6076,13041.0
2017-04-21 14:55:00,48.89,48.97,48.88,48.94,29897.0,37.5999,37.6615,37.5922,37.6384,29897.0
2017-04-21 15:00:00,48.95,48.96,48.89,48.91,19845.0,37.6461,37.6538,37.5999,37.6153,19845.0
2017-04-21 15:05:00,48.91,48.91,48.83,48.84,42659.0,37.6153,37.6153,37.5538,37.5615,42659.0
2017-04-21 15:10:00,48.85,48.85,48.78,48.83,23388.0,37.5692,37.5692,37.5153,37.5538,23388.0
2017-04-21 15:15:00,48.83,48.85,48.79,48.8,26098.0,37.5538,37.5692,37.523,37.5307,26098.0
2017-04-21 15:20:00,48.79,48.83,48.77,48.83,25848.0,37.523,37.5538,37.5076,37.5538,25848.0
2017-04-21 15:25:00,48.83,48.88,48.8,48.87,37497.0,37.5538,37.5922,37.5307,37.5845,37497.0
2017-04-21 15:30:00,48.86,48.87,48.75,48.75,46294.0,37.5769,37.5845,37.4923,37.4923,46294.0
2017-04-21 15:35:00,48.74,48.77,48.73,48.76,113949.0,37.4846,37.5076,37.4769,37.4999,113949.0
2017-04-21 15:40:00,48.76,48.88,48.75,48.85,94250.0,37.4999,37.5922,37.4923,37.5692,94250.0
2017-04-21 15:45:00,48.86,48.87,48.73,48.73,102855.0,37.5769,37.5845,37.4769,37.4769,102855.0
2017-04-21 15:50:00,48.74,48.75,48.66,48.68,201304.0,37.4846,37.4923,37.423,37.4384,201304.0
2017-04-21 15:55:00,48.69,48.69,48.54,48.57,512938.0,37.4461,37.4461,37.3307,37.3538,512938.0
2017-04-24 09:30:00,49.36,49.45,49.29,49.34,87206.0,37.9614,38.0306,37.9076,37.946,87206.0
2017-04-24 09:35:00,49.35,49.37,49.11,49.24,34752.0,37.9537,37.9691,37.7691,37.8691,34752.0
2017-04-24 09:40:00,49.23,49.39,49.23,49.36,59267.0,37.8614,37.9845,37.8614,37.9614,59267.0
2017-04-24 09:45:00,49.35,49.44,49.33,49.33,37877.0,37.9537,38.0229,37.9383,37.9383,37877.0
2017-04-24 09:50:00,49.34,49.4,49.32,49.39,50883.0,37.946,37.9922,37.9306,37.9845,50883.0
2017-04-24 09:55:00,49.39,49.58,49.39,49.55,86511.0,37.9845,38.1306,37.9845,38.1075,86511.0
2017-04-24 10:00:00,49.54,49.74,49.52,49.72,55507.0,38.0998,38.2536,38.0844,38.2383,55507.0
2017-04-24 10:05:00,49.72,49.8,49.69,49.71,78824.0,38.2383,38.2998,38.2152,38.2306,78824.0
2017-04-24 10:10:00,49.71,49.71,49.56,49.7,63887.0,38.2306,38.2306,38.1152,38.2229,63887.0
2017-04-24 10:15:00,49.7,49.84,49.69,49.84,60197.0,38.2229,38.3305,38.2152,38.3305,60197.0
2017-04-24 10:20:00,49.83,49.94,49.83,49.91,87043.0,38.3229,38.4075,38.3229,38.3844,87043.0
2017-04-24 10:25:00,49.92,50.0,49.85,49.99,59335.0,38.3921,38.4536,38.3382,38.4459,59335.0
2017-04-24 10:30:00,49.99,50.05,49.95,50.05,88710.0,38.4459,38.492,38.4151,38.492,88710.0
2017-04-24 10:35:00,50.05,50.09,49.98,49.98,79051.0,38.492,38.5228,38.4382,38.4382,79051.0
2017-04-24 10:40:00,49.99,49.99,49.84,49.91,30592.0,38.4459,38.4459,38.3305,38.3844,30592.0
2017-04-24 10:45:00,49.9,49.94,49.84,49.93,56093.0,38.3767,38.4075,38.3305,38.3998,56093.0
2017-04-24 10:50:00,49.93,49.98,49.89,49.91,37725.0,38.3998,38.4382,38.369,38.3844,37725.0
2017-04-24 10:55:00,49.91,49.92,49.82,49.83,42006.0,38.3844,38.3921,38.3152,38.3229,42006.0
2017-04-24 11:00:00,49.83,49.89,49.83,49.84,37205.0,38.3229,38.369,38.3229,38.3305,37205.0
2017-04-24 11:05:00,49.84,49.92,49.83,49.85,104554.0,38.3305,38.3921,38.3229,38.3382,104554.0
2017-04-24 11:10:00,49.84,49.91,49.81,49.83,49784.0,38.3305,38.3844,38.3075,38.3229,49784.0
2017-04-24 11:15:00,49.82,49.82,49.64,49.69,55431.0,38.3152,38.3152,38.1767,38.2152,55431.0
2017-04-24 11:20:00,49.69,49.72,49.64,49.68,37816.0,38.2152,38.2383,38.1767,38.2075,37816.0
2017-04-24 11:25:00,49.68,49.74,49.66,49.7,53010.0,38.2075,38.2536,38.1921,38.2229,53010.0
2017-04-24 11:30:00,49.7,49.72,49.62,49.72,40205.0,38.2229,38.2383,38.1613,38.2383,40205.0
2017-04-24 11:35:00,49.72,49.79,49.71,49.76,44518.0,38.2383,38.2921,38.2306,38.269,44518.0
2017-04-24 11:40:00,49.76,49.78,49.69,49.74,28320.0,38.269,38.2844,38.2152,38.2536,28320.0
2017-04-24 11:45:00,49.75,49.81,49.74,49.8,27341.0,38.2613,38.3075,38.2536,38.2998,27341.0
2017-04-24 11:50:00,49.82,49.87,49.81,49.87,15863.0,38.3152,38.3536,38.3075,38.3536,15863.0
2017-04-24 11:55:00,49.85,49.87,49.8,49.83,19715.0,38.3382,38.3536,38.2998,38.3229,19715.0
2017-04-24 12:00:00,49.83,49.97,49.82,49.96,29503.0,38.3229,38.4305,38.3152,38.4228,29503.0
2017-04-24 12:05:00,49.97,50.0,49.94,49.98,30174.0,38.4305,38.4536,38.4075,38.4382,30174.0
2017-04-24 12:10:00,49.98,50.02,49.98,50.02,78048.0,38.4382,38.469,38.4382,38.469,78048.0
2017-04-24 12:15:00,50.02,50.07,49.99,50.07,63006.0,38.469,38.5074,38.4459,38.5074,63006.0
2017-04-24 12:20:00,50.07,50.09,50.02,50.06,35611.0,38.5074,38.5228,38.469,38.4997,35611.0
2017-04-24 12:25:00,50.06,50.1,50.04,50.05,29923.0,38.4997,38.5305,38.4844,38.492,29923.0
2017-04-24 12:30:00,50.06,50.06,49.98,49.99,28649.0,38.4997,38.4997,38.4382,38.4459,28649.0
2017-04-24 12:35:00,49.99,50.09,49.99,50.06,54952.0,38.4459,38.5228,38.4459,38.4997,54952.0
2017-04-24 12:40:00,50.06,50.12,50.05,50.08,43210.0,38.4997,38.5459,38.492,38.5151,43210.0
2017-04-24 12:45:00,50.08,50.17,50.07,50.16,26772.0,38.5151,38.5843,38.5074,38.5766,26772.0
2017-04-24 12:50:00,50.16,50.23,50.16,50.22,57200.0,38.5766,38.6305,38.5766,38.6228,57200.0
2017-04-24 12:55:00,50.22,50.22,50.15,50.2,40091.0,38.6228,38.6228,38.569,38.6074,40091.0
2017-04-24 13:00:00,50.19,50.25,50.18,50.25,33972.0,38.5997,38.6459,38.592,38.6459,33972.0
2017-04-24 13:05:00,50.24,50.26,50.17,50.18,54120.0,38.6382,38.6536,38.5843,38.592,54120.0
2017-04-24 13:10:00,50.18,50.27,50.17,50.26,35300.0,38.592,38.6612,38.5843,38.6536,35300.0
2017-04-24 13:15:00,50.26,50.27,50.2,50.27,30552.0,38.6536,38.6612,38.6074,38.6612,30552.0
2017-04-24 13:20:00,50.26,50.28,50.18,50.18,39166.0,38.6536,38.6689,38.592,38.592,39166.0
2017-04-24 13:25:00,50.19,50.34,50.18,50.32,63484.0,38.5997,38.7151,38.592,38.6997,63484.0
2017-04-24 13:30:00,50.33,50.37,50.28,50.37,72764.0,38.7074,38.7382,38.6689,38.7382,72764.0
2017-04-24 13:35:00,50.37,50.37,50.25,50.29,30310.0,38.7382,38.7382,38.6459,38.6766,30310.0
2017-04-24 13:40:00,50.29,50.31,50.27,50.28,20776.0,38.6766,38.692,38.6612,38.6689,20776.0
2017-04-24 13:45:00,50.29,50.29,50.22,50.23,31798.0,38.6766,38.6766,38.6228,38.6305,31798.0
2017-04-24 13:50:00,50.23,50.23,50.18,50.19,21395.0,38.6305,38.6305,38.592,38.5997,21395.0
2017-04-24 13:55:00,50.2,50.25,50.17,50.2,46204.0,38.6074,38.6459,38.5843,38.6074,46204.0
2017-04-24 14:00:00,50.2,50.22,50.15,50.19,40759.0,38.6074,38.6228,38.569,38.5997,40759.0
2017-04-24 14:05:00,50.18,50.23,50.16,50.2,39084.0,38.592,38.6305,38.5766,38.6074,39084.0
2017-04-24 14:10:00,50.22,50.27,50.18,50.27,47458.0,38.6228,38.6612,38.592,38.6612,47458.0
2017-04-24 14:15:00,50.27,50.43,50.26,50.42,78551.0,38.6612,38.7843,38.6536,38.7766,78551.0
2017-04-24 14:20:00,50.43,50.44,50.4,50.41,21755.0,38.7843,38.792,38.7612,38.7689,21755.0
2017-04-24 14:25:00,50.4,50.41,50.34,50.38,34327.0,38.7612,38.7689,38.7151,38.7458,34327.0
2017-04-24 14:30:00,50.38,50.41,50.38,50.41,44247.0,38.7458,38.7689,38.7458,38.7689,44247.0
2017-04-24 14:35:00,50.4,50.41,50.36,50.39,35308.0,38.7612,38.7689,38.7305,38.7535,35308.0
2017-04-24 14:40:00,50.39,50.4,50.35,50.35,40951.0,38.7535,38.7612,38.7228,38.7228,40951.0
2017-04-24 14:45:00,50.35,50.36,50.33,50.35,40909.0,38.7228,38.7305,38.7074,38.7228,40909.0
2017-04-24 14:50:00,50.34,50.37,50.32,50.33,43146.0,38.7151,38.7382,38.6997,38.7074,43146.0
2017-04-24 14:55:00,50.33,50.34,50.31,50.33,31547.0,38.7074,38.7151,38.692,38.7074,31547.0
2017-04-24 15:00:00,50.33,50.36,50.32,50.33,63559.0,38.7074,38.7305,38.6997,38.7074,63559.0
2017-04-24 15:05:00,50.33,50.34,50.27,50.29,67345.0,38.7074,38.7151,38.6612,38.6766,67345.0
2017-04-24 15:10:00,50.28,50.31,50.26,50.3,44501.0,38.6689,38.692,38.6536,38.6843,44501.0
2017-04-24 15:15:00,50.31,50.32,50.28,50.28,38897.0,38.692,38.6997,38.6689,38.6689,38897.0
2017-04-24 15:20:00,50.29,50.31,50.25,50.25,35905.0,38.6766,38.692,38.6459,38.6459,35905.0
2017-04-24 15:25:00,50.25,50.27,50.22,50.22,42651.0,38.6459,38.6612,38.6228,38.6228,42651.0
2017-04-24 15:30:00,50.23,50.24,50.17,50.18,53658.0,38.6305,38.6382,38.5843,38.592,53658.0
2017-04-24 15:35:00,50.18,50.33,50.18,50.32,69457.0,38.592,38.7074,38.592,38.6997,69457.0
2017-04-24 15:40:00,50.31,50.31,50.25,50.27,92919.0,38.692,38.692,38.6459,38.6612,92919.0
2017-04-24 15:45:00,50.27,50.3,50.22,50.25,105185.0,38.6612,38.6843,38.6228,38.6459,105185.0
2017-04-24 15:50:00,50.26,50.26,50.18,50.19,150250.0,38.6536,38.6536,38.592,38.5997,150250.0
2017-04-24 15:55:00,50.19,50.2,50.16,50.19,348093.0,38.5997,38.6074,38.5766,38.5997,348093.0
2017-04-25 09:30:00,50.17,50.35,50.17,50.28,53583.0,38.5843,38.7228,38.5843,38.6689,53583.0
2017-04-25 09:35:00,50.33,50.38,50.2,50.27,28572.0,38.7074,38.7458,38.6074,38.6612,28572.0
2017-04-25 09:40:00,50.26,50.26,50.14,50.14,51956.0,38.6536,38.6536,38.5613,38.5613,51956.0
2017-04-25 09:45:00,50.18,50.42,50.15,50.34,33170.0,38.592,38.7766,38.569,38.7151,33170.0
2017-04-25 09:50:00,50.33,50.35,50.27,50.3,13786.0,38.7074,38.7228,38.6612,38.6843,13786.0
2017-04-25 09:55:00,50.31,50.35,50.21,50.25,29922.0,38.692,38.7228,38.6151,38.6459,29922.0
2017-04-25 10:00:00,50.25,50.26,50.04,50.06,42656.0,38.6459,38.6536,38.4844,38.4997,42656.0
2017-04-25 10:05:00,50.06,50.23,50.06,50.21,46648.0,38.4997,38.6305,38.4997,38.6151,46648.0
2017-04-25 10:10:00,50.2,50.37,50.2,50.28,58090.0,38.6074,38.7382,38.6074,38.6689,58090.0
2017-04-25 10:15:00,50.29,50.36,50.28,50.28,26531.0,38.6766,38.7305,38.6689,38.6689,26531.0
2017-04-25 10:20:00,50.29,50.37,50.22,50.23,24631.0,38.6766,38.7382,38.6228,38.6305,24631.0
2017-04-25 10:25:00,50.24,50.25,50.11,50.11,17736.0,38.6382,38.6459,38.5382,38.5382,17736.0
2017-04-25 10:30:00,50.13,50.14,49.96,49.97,35846.0,38.5536,38.5613,38.4228,38.4305,35846.0
2017-04-25 10:35:00,49.95,50.05,49.95,49.96,26524.0,38.4151,38.492,38.4151,38.4228,26524.0
2017-04-25 10:40:00,49.96,50.01,49.93,49.93,40948.0,38.4228,38.4613,38.3998,38.3998,40948.0
2017-04-25 10:45:00,49.94,50.1,49.89,50.1,47259.0,38.4075,38.5305,38.369,38.5305,47259.0
2017-04-25 10:50:00,50.09,50.1,49.98,50.0,34860.0,38.5228,38.5305,38.4382,38.4536,34860.0
2017-04-25 10:55:00,50.0,50.01,49.93,49.94,21484.0,38.4536,38.4613,38.3998,38.4075,21484.0
2017-04-25 11:00:00,49.94,50.01,49.93,49.98,28626.0,38.4075,38.4613,38.3998,38.4382,28626.0
2017-04-25 11:05:00,49.98,49.98,49.9,49.91,26858.0,38.4382,38.4382,38.3767,38.3844,26858.0
2017-04-25 11:10:00,49.92,50.02,49.92,50.0,29459.0,38.3921,38.469,38.3921,38.4536,29459.0
2017-04-25 11:15:00,50.0,50.19,50.0,50.19,71562.0,38.4536,38.5997,38.4536,38.5997,71562.0
2017-04-25 11:20:00,50.2,50.21,50.13,50.15,17460.0,38.6074,38.6151,38.5536,38.569,17460.0
2017-04-25 11:25:00,50.15,50.19,50.1,50.11,16777.0,38.569,38.5997,38.5305,38.5382,16777.0
2017-04-25 11:30:00,50.11,50.11,50.01,50.05,40460.0,38.5382,38.5382,38.4613,38.492,40460.0
2017-04-25 11:35:00,50.05,50.08,50.02,50.06,34613.0,38.492,38.5151,38.469,38.4997,34613.0
2017-04-25 11:40:00,50.06,50.09,50.02,50.06,104268.0,38.4997,38.5228,38.469,38.4997,104268.0
2017-04-25 11:45:00,50.09,50.1,50.04,50.06,17735.0,38.5228,38.5305,38.4844,38.4997,17735.0
2017-04-25 11:50:00,50.05,50.07,49.98,49.98,43375.0,38.492,38.5074,38.4382,38.4382,43375.0
2017-04-25 11:55:00,49.99,50.0,49.95,49.98,15562.0,38.4459,38.4536,38.4151,38.4382,15562.0
2017-04-25 12:00:00,49.98,50.06,49.97,50.05,18960.0,38.4382,38.4997,38.4305,38.492,18960.0
2017-04-25 12:05:00,50.05,50.11,50.05,50.11,17216.0,38.492,38.5382,38.492,38.5382,17216.0
2017-04-25 12:10:00,50.11,50.11,50.05,50.05,16799.0,38.5382,38.5382,38.492,38.492,16799.0
2017-04-25 12:15:00,50.06,50.1,50.04,50.07,15536.0,38.4997,38.5305,38.4844,38.5074,15536.0
2017-04-25 12:20:00,50.06,50.11,50.02,50.09,38870.0,38.4997,38.5382,38.469,38.5228,38870.0
2017-04-25 12:25:00,50.08,50.09,50.03,50.04,14153.0,38.5151,38.5228,38.4767,38.4844,14153.0
2017-04-25 12:30:00,50.04,50.04,49.97,49.99,12289.0,38.4844,38.4844,38.4305,38.4459,12289.0
2017-04-25 12:35:00,49.99,50.01,49.95,49.99,15075.0,38.4459,38.4613,38.4151,38.4459,15075.0
2017-04-25 12:40:00,50.0,50.02,49.98,49.98,14546.0,38.4536,38.469,38.4382,38.4382,14546.0
2017-04-25 12:45:00,49.98,50.03,49.94,50.01,44727.0,38.4382,38.4767,38.4075,38.4613,44727.0
2017-04-25 12:50:00,50.0,50.07,49.98,49.98,26894.0,38.4536,38.5074,38.4382,38.4382,26894.0
2017-04-25 12:55:00,49.99,50.0,49.95,49.99,25345.0,38.4459,38.4536,38.4151,38.4459,25345.0
2017-04-25 13:00:00,49.99,50.0,49.96,49.98,21585.0,38.4459,38.4536,38.4228,38.4382,21585.0
2017-04-25 13:05:00,49.98,50.05,49.98,50.04,20911.0,38.4382,38.492,38.4382,38.4844,20911.0
2017-04-25 13:10:00,50.03,50.14,50.03,50.14,18337.0,38.4767,38.5613,38.4767,38.5613,18337.0
2017-04-25 13:15:00,50.14,50.16,50.11,50.15,19179.0,38.5613,38.5766,38.5382,38.569,19179.0
2017-04-25 13:20:00,50.15,50.18,50.13,50.14,11698.0,38.569,38.592,38.5536,38.5613,11698.0
2017-04-25 13:25:00,50.14,50.15,50.1,50.1,32040.0,38.5613,38.569,38.5305,38.5305,32040.0
2017-04-25 13:30:00,50.12,50.12,50.07,50.08,11037.0,38.5459,38.5459,38.5074,38.5151,11037.0
2017-04-25 13:35:00,50.08,50.12,50.06,50.11,29669.0,38.5151,38.5459,38.4997,38.5382,29669.0
2017-04-25 13:40:00,50.11,50.12,50.06,50.09,13420.0,38.5382,38.5459,38.4997,38.5228,13420.0
2017-04-25 13:45:00,50.1,50.13,50.05,50.07,38413.0,38.5305,38.5536,38.492,38.5074,38413.0
2017-04-25 13:50:00,50.06,50.1,50.05,50.09,18709.0,38.4997,38.5305,38.492,38.5228,18709.0
2017-04-25 13:55:00,50.08,50.12,50.07,50.11,16835.0,38.5151,38.5459,38.5074,38.5382,16835.0
2017-04-25 14:00:00,50.12,50.2,50.09,50.17,34269.0,38.5459,38.6074,38.5228,38.5843,34269.0
2017-04-25 14:05:00,50.19,50.25,50.19,50.24,24734.0,38.5997,38.6459,38.5997,38.6382,24734.0
2017-04-25 14:10:00,50.23,50.27,50.2,50.2,48401.0,38.6305,38.6612,38.6074,38.6074,48401.0
2017-04-25 14:15:00,50.2,50.22,50.15,50.18,111005.0,38.6074,38.6228,38.569,38.592,111005.0
2017-04-25 14:20:00,50.17,50.19,50.07,50.1,41517.0,38.5843,38.5997,38.5074,38.5305,41517.0
2017-04-25 14:25:00,50.1,50.11,50.04,50.09,39112.0,38.5305,38.5382,38.4844,38.5228,39112.0
2017-04-25 14:30:00,50.09,50.11,50.05,50.1,35216.0,38.5228,38.5382,38.492,38.5305,35216.0
2017-04-25 14:35:00,50.09,50.13,50.05,50.13,33370.0,38.5228,38.5536,38.492,38.5536,33370.0
2017-04-25 14:40:00,50.12,50.16,50.1,50.11,24367.0,38.5459,38.5766,38.5305,38.5382,24367.0
2017-04-25 14:45:00,50.11,50.12,50.03,50.03,39226.0,38.5382,38.5459,38.4767,38.4767,39226.0
2017-04-25 14:50:00,50.04,50.07,50.0,50.04,82737.0,38.4844,38.5074,38.4536,38.4844,82737.0
2017-04-25 14:55:00,50.04,50.05,49.98,49.99,51260.0,38.4844,38.492,38.4382,38.4459,51260.0
2017-04-25 15:00:00,49.99,50.03,49.97,50.01,60727.0,38.4459,38.4767,38.4305,38.4613,60727.0
2017-04-25 15:05:00,50.02,50.1,50.01,50.09,39914.0,38.469,38.5305,38.4613,38.5228,39914.0
2017-04-25 15:10:00,50.09,50.09,50.01,50.03,33857.0,38.5228,38.5228,38.4613,38.4767,33857.0
2017-04-25 15:15:00,50.03,50.06,50.02,50.05,63966.0,38.4767,38.4997,38.469,38.492,63966.0
2017-04-25 15:20:00,50.05,50.06,50.03,50.05,46108.0,38.492,38.4997,38.4767,38.492,46108.0
2017-04-25 15:25:00,50.05,50.06,50.02,50.03,44719.0,38.492,38.4997,38.469,38.4767,44719.0
2017-04-25 15:30:00,50.02,50.12,50.0,50.1,67208.0,38.469,38.5459,38.4536,38.5305,67208.0
2017-04-25 15:35:00,50.09,50.1,49.99,50.01,96476.0,38.5228,38.5305,38.4459,38.4613,96476.0
2017-04-25 15:40:00,50.0,50.03,49.98,49.98,87903.0,38.4536,38.4767,38.4382,38.4382,87903.0
2017-04-25 15:45:00,49.98,50.03,49.96,49.99,114572.0,38.4382,38.4767,38.4228,38.4459,114572.0
2017-04-25 15:50:00,49.98,50.03,49.97,50.02,136056.0,38.4382,38.4767,38.4305,38.469,136056.0
2017-04-25 15:55:00,50.02,50.08,50.0,50.02,197902.0,38.469,38.5151,38.4536,38.469,197902.0
2017-04-26 09:30:00,49.74,49.79,49.59,49.59,80187.0,38.2536,38.2921,38.1383,38.1383,80187.0
2017-04-26 09:35:00,49.61,49.72,49.58,49.58,30423.0,38.1537,38.2383,38.1306,38.1306,30423.0
2017-04-26 09:40:00,49.58,49.67,49.56,49.67,27832.0,38.1306,38.1998,38.1152,38.1998,27832.0
2017-04-26 09:45:00,49.69,49.79,49.66,49.73,19569.0,38.2152,38.2921,38.1921,38.2459,19569.0
2017-04-26 09:50:00,49.73,49.91,49.7,49.9,86569.0,38.2459,38.3844,38.2229,38.3767,86569.0
2017-04-26 09:55:00,49.9,49.91,49.84,49.88,29296.0,38.3767,38.3844,38.3305,38.3613,29296.0
2017-04-26 10:00:00,49.88,49.88,49.77,49.84,12902.0,38.3613,38.3613,38.2767,38.3305,12902.0
2017-04-26 10:05:00,49.84,49.86,49.79,49.86,45351.0,38.3305,38.3459,38.2921,38.3459,45351.0
2017-04-26 10:10:00,49.86,49.9,49.81,49.9,19147.0,38.3459,38.3767,38.3075,38.3767,19147.0
2017-04-26 10:15:00,49.88,49.88,49.74,49.75,26581.0,38.3613,38.3613,38.2536,38.2613,26581.0
2017-04-26 10:20:00,49.76,49.76,49.69,49.76,39100.0,38.269,38.269,38.2152,38.269,39100.0
2017-04-26 10:25:00,49.75,49.84,49.75,49.84,31138.0,38.2613,38.3305,38.2613,38.3305,31138.0
2017-04-26 10:30:00,49.85,50.11,49.81,50.07,100213.0,38.3382,38.5382,38.3075,38.5074,100213.0
2017-04-26 10:35:00,50.07,50.09,49.82,49.88,58217.0,38.5074,38.5228,38.3152,38.3613,58217.0
2017-04-26 10:40:00,49.89,50.02,49.89,49.97,59884.0,38.369,38.469,38.369,38.4305,59884.0
2017-04-26 10:45:00,49.99,49.99,49.91,49.94,38098.0,38.4459,38.4459,38.3844,38.4075,38098.0
2017-04-26 10:50:00,49.93,50.02,49.92,49.95,96044.0,38.3998,38.469,38.3921,38.4151,96044.0
2017-04-26 10:55:00,49.95,49.96,49.79,49.79,47957.0,38.4151,38.4228,38.2921,38.2921,47957.0
2017-04-26 11:00:00,49.8,49.83,49.61,49.61,70395.0,38.2998,38.3229,38.1537,38.1537,70395.0
2017-04-26 11:05:00,49.61,49.65,49.52,49.58,78060.0,38.1537,38.1844,38.0844,38.1306,78060.0
2017-04-26 11:10:00,49.57,49.57,49.32,49.51,89563.0,38.1229,38.1229,37.9306,38.0767,89563.0
2017-04-26 11:15:00,49.53,49.72,49.53,49.64,24777.0,38.0921,38.2383,38.0921,38.1767,24777.0
2017-04-26 11:20:00,49.64,49.73,49.62,49.72,51331.0,38.1767,38.2459,38.1613,38.2383,51331.0
2017-04-26 11:25:00,49.72,49.79,49.67,49.68,73921.0,38.2383,38.2921,38.1998,38.2075,73921.0
2017-04-26 11:30:00,49.68,49.74,49.67,49.69,45348.0,38.2075,38.2536,38.1998,38.2152,45348.0
2017-04-26 11:35:00,49.69,49.71,49.58,49.61,35695.0,38.2152,38.2306,38.1306,38.1537,35695.0
2017-04-26 11:40:00,49.6,49.61,49.53,49.54,28115.0,38.146,38.1537,38.0921,38.0998,28115.0
2017-04-26 11:45:00,49.54,49.57,49.32,49.32,56192.0,38.0998,38.1229,37.9306,37.9306,56192.0
2017-04-26 11:50:00,49.33,49.41,49.33,49.37,47391.0,37.9383,37.9998,37.9383,37.9691,47391.0
2017-04-26 11:55:00,49.37,49.44,49.36,49.39,41166.0,37.9691,38.0229,37.9614,37.9845,41166.0
2017-04-26 12:00:00,49.39,49.45,49.37,49.42,48928.0,37.9845,38.0306,37.9691,38.0075,48928.0
2017-04-26 12:05:00,49.42,49.62,49.42,49.58,35847.0,38.0075,38.1613,38.0075,38.1306,35847.0
2017-04-26 12:10:00,49.58,49.71,49.58,49.67,21704.0,38.1306,38.2306,38.1306,38.1998,21704.0
2017-04-26 12:15:00,49.67,49.7,49.59,49.69,47300.0,38.1998,38.2229,38.1383,38.2152,47300.0
2017-04-26 12:20:00,49.69,49.69,49.57,49.58,27532.0,38.2152,38.2152,38.1229,38.1306,27532.0
2017-04-26 12:25:00,49.58,49.67,49.57,49.67,21108.0,38.1306,38.1998,38.1229,38.1998,21108.0
2017-04-26 12:30:00,49.67,49.74,49.66,49.73,33005.0,38.1998,38.2536,38.1921,38.2459,33005.0
2017-04-26 12:35:00,49.73,49.73,49.64,49.66,25059.0,38.2459,38.2459,38.1767,38.1921,25059.0
2017-04-26 12:40:00,49.66,49.73,49.65,49.69,61119.0,38.1921,38.2459,38.1844,38.2152,61119.0
2017-04-26 12:45:00,49.7,49.76,49.62,49.64,44154.0,38.2229,38.269,38.1613,38.1767,44154.0
2017-04-26 12:50:00,49.62,49.74,49.62,49.74,24490.0,38.1613,38.2536,38.1613,38.2536,24490.0
2017-04-26 12:55:00,49.75,49.83,49.73,49.82,24145.0,38.2613,38.3229,38.2459,38.3152,24145.0
2017-04-26 13:00:00,49.82,49.87,49.76,49.76,42901.0,38.3152,38.3536,38.269,38.269,42901.0
2017-04-26 13:05:00,49.77,49.99,49.76,49.99,31529.0,38.2767,38.4459,38.269,38.4459,31529.0
2017-04-26 13:10:00,49.98,50.01,49.88,49.89,39028.0,38.4382,38.4613,38.3613,38.369,39028.0
2017-04-26 13:15:00,49.91,49.97,49.88,49.9,25026.0,38.3844,38.4305,38.3613,38.3767,25026.0
2017-04-26 13:20:00,49.9,49.95,49.89,49.91,18930.0,38.3767,38.4151,38.369,38.3844,18930.0
2017-04-26 13:25:00,49.9,49.9,49.85,49.85,20995.0,38.3767,38.3767,38.3382,38.3382,20995.0
2017-04-26 13:30:00,49.84,49.84,49.76,49.82,17138.0,38.3305,38.3305,38.269,38.3152,17138.0
2017-04-26 13:35:00,49.81,49.96,49.8,49.95,17861.0,38.3075,38.4228,38.2998,38.4151,17861.0
2017-04-26 13:40:00,49.95,50.05,49.9,50.04,41259.0,38.4151,38.492,38.3767,38.4844,41259.0
2017-04-26 13:45:00,50.05,50.06,49.77,49.84,94545.0,38.492,38.4997,38.2767,38.3305,94545.0
2017-04-26 13:50:00,49.85,50.01,49.85,49.97,21160.0,38.3382,38.4613,38.3382,38.4305,21160.0
2017-04-26 13:55:00,49.98,50.01,49.9,49.93,22792.0,38.4382,38.4613,38.3767,38.3998,22792.0
2017-04-26 14:00:00,49.92,49.92,49.78,49.83,30347.0,38.3921,38.3921,38.2844,38.3229,30347.0
2017-04-26 14:05:00,49.82,49.9,49.81,49.9,18562.0,38.3152,38.3767,38.3075,38.3767,18562.0
2017-04-26 14:10:00,49.9,49.91,49.84,49.9,27973.0,38.3767,38.3844,38.3305,38.3767,27973.0
2017-04-26 14:15:00,49.89,49.93,49.85,49.85,58824.0,38.369,38.3998,38.3382,38.3382,58824.0
2017-04-26 14:20:00,49.85,50.01,49.85,49.96,37702.0,38.3382,38.4613,38.3382,38.4228,37702.0
2017-04-26 14:25:00,49.93,49.96,49.85,49.85,23373.0,38.3998,38.4228,38.3382,38.3382,23373.0
2017-04-26 14:30:00,49.85,49.89,49.81,49.87,29070.0,38.3382,38.369,38.3075,38.3536,29070.0
2017-04-26 14:35:00,49.87,49.88,49.78,49.83,61805.0,38.3536,38.3613,38.2844,38.3229,61805.0
2017-04-26 14:40:00,49.83,49.84,49.78,49.82,93470.0,38.3229,38.3305,38.2844,38.3152,93470.0
2017-04-26 14:45:00,49.81,49.81,49.74,49.78,32772.0,38.3075,38.3075,38.2536,38.2844,32772.0
2017-04-26 14:50:00,49.78,49.8,49.75,49.8,20638.0,38.2844,38.2998,38.2613,38.2998,20638.0
2017-04-26 14:55:00,49.8,49.83,49.7,49.7,38743.0,38.2998,38.3229,38.2229,38.2229,38743.0
2017-04-26 15:00:00,49.7,49.75,49.66,49.75,30247.0,38.2229,38.2613,38.1921,38.2613,30247.0
2017-04-26 15:05:00,49.75,49.82,49.72,49.82,29323.0,38.2613,38.3152,38.2383,38.3152,29323.0
2017-04-26 15:10:00,49.82,49.89,49.8,49.86,43700.0,38.3152,38.369,38.2998,38.3459,43700.0
2017-04-26 15:15:00,49.85,49.85,49.78,49.78,38535.0,38.3382,38.3382,38.2844,38.2844,38535.0
2017-04-26 15:20:00,49.78,49.83,49.77,49.8,68766.0,38.2844,38.3229,38.2767,38.2998,68766.0
2017-04-26 15:25:00,49.8,49.82,49.74,49.82,43873.0,38.2998,38.3152,38.2536,38.3152,43873.0
2017-04-26 15:30:00,49.82,49.87,49.81,49.86,144322.0,38.3152,38.3536,38.3075,38.3459,144322.0
2017-04-26 15:35:00,49.86,49.87,49.81,49.84,102115.0,38.3459,38.3536,38.3075,38.3305,102115.0
2017-04-26 15:40:00,49.83,49.84,49.73,49.78,97397.0,38.3229,38.3305,38.2459,38.2844,97397.0
2017-04-26 15:45:00,49.77,49.77,49.71,49.74,109563.0,38.2767,38.2767,38.2306,38.2536,109563.0
2017-04-26 15:50:00,49.73,49.75,49.62,49.62,165280.0,38.2459,38.2613,38.1613,38.1613,165280.0
2017-04-26 15:55:00,49.62,49.68,49.53,49.61,249639.0,38.1613,38.2075,38.0921,38.1537,249639.0
2017-04-27 09:30:00,49.47,49.8,49.46,49.76,143619.0,38.046,38.2998,38.0383,38.269,143619.0
2017-04-27 09:35:00,49.76,50.24,49.76,50.17,105727.0,38.269,38.6382,38.269,38.5843,105727.0
2017-04-27 09:40:00,50.17,50.38,50.1,50.11,178587.0,38.5843,38.7458,38.5305,38.5382,178587.0
2017-04-27 09:45:00,50.13,50.44,49.96,50.41,280723.0,38.5536,38.792,38.4228,38.7689,280723.0
2017-04-27 09:50:00,50.43,50.56,50.28,50.56,210137.0,38.7843,38.8843,38.6689,38.8843,210137.0
2017-04-27 09:55:00,50.56,50.88,50.55,50.86,91727.0,38.8843,39.1304,38.8766,39.115,91727.0
2017-04-27 10:00:00,50.85,51.06,50.78,51.03,168679.0,39.1073,39.2688,39.0535,39.2457,168679.0
2017-04-27 10:05:00,51.06,51.62,51.05,51.29,483672.0,39.2688,39.6995,39.2611,39.4457,483672.0
2017-04-27 10:10:00,51.3,51.39,51.14,51.32,152055.0,39.4534,39.5226,39.3303,39.4688,152055.0
2017-04-27 10:15:00,51.31,51.35,51.22,51.3,74980.0,39.4611,39.4918,39.3919,39.4534,74980.0
2017-04-27 10:20:00,51.3,51.31,51.15,51.15,166795.0,39.4534,39.4611,39.338,39.338,166795.0
2017-04-27 10:25:00,51.14,51.14,50.8,51.01,154616.0,39.3303,39.3303,39.0689,39.2304,154616.0
2017-04-27 10:30:00,51.0,51.11,50.97,51.0,138493.0,39.2227,39.3073,39.1996,39.2227,138493.0
2017-04-27 10:35:00,51.0,51.07,50.95,50.98,117959.0,39.2227,39.2765,39.1842,39.2073,117959.0
2017-04-27 10:40:00,50.99,51.04,50.94,50.97,56094.0,39.215,39.2534,39.1765,39.1996,56094.0
2017-04-27 10:45:00,50.98,51.02,50.7,50.78,172546.0,39.2073,39.238,38.9919,39.0535,172546.0
2017-04-27 10:50:00,50.78,50.81,50.37,50.38,198463.0,39.0535,39.0765,38.7382,38.7458,198463.0
2017-04-27 10:55:00,50.43,50.52,50.38,50.52,44724.0,38.7843,38.8535,38.7458,38.8535,44724.0
2017-04-27 11:00:00,50.51,50.63,50.46,50.48,91102.0,38.8458,38.9381,38.8074,38.8227,91102.0
2017-04-27 11:05:00,50.48,50.86,50.43,50.84,50964.0,38.8227,39.115,38.7843,39.0996,50964.0
2017-04-27 11:10:00,50.86,50.98,50.81,50.98,32340.0,39.115,39.2073,39.0765,39.2073,32340.0
2017-04-27 11:15:00,50.98,50.98,50.86,50.94,30128.0,39.2073,39.2073,39.115,39.1765,30128.0
2017-04-27 11:20:00,50.93,50.93,50.66,50.66,55116.0,39.1688,39.1688,38.9612,38.9612,55116.0
2017-04-27 11:25:00,50.66,50.7,50.56,50.61,52716.0,38.9612,38.9919,38.8843,38.9227,52716.0
2017-04-27 11:30:00,50.63,50.67,50.56,50.65,27790.0,38.9381,38.9689,38.8843,38.9535,27790.0
2017-04-27 11:35:00,50.65,50.7,50.53,50.53,22046.0,38.9535,38.9919,38.8612,38.8612,22046.0
2017-04-27 11:40:00,50.52,50.55,50.41,50.41,34665.0,38.8535,38.8766,38.7689,38.7689,34665.0
2017-04-27 11:45:00,50.42,50.45,50.26,50.3,41443.0,38.7766,38.7997,38.6536,38.6843,41443.0
2017-04-27 11:50:00,50.3,50.36,50.21,50.36,30420.0,38.6843,38.7305,38.6151,38.7305,30420.0
2017-04-27 11:55:00,50.36,50.51,50.33,50.51,37758.0,38.7305,38.8458,38.7074,38.8458,37758.0
2017-04-27 12:00:00,50.48,50.52,50.42,50.47,29843.0,38.8227,38.8535,38.7766,38.8151,29843.0
2017-04-27 12:05:00,50.47,50.52,50.46,50.52,41632.0,38.8151,38.8535,38.8074,38.8535,41632.0
2017-04-27 12:10:00,50.52,50.56,50.45,50.48,34606.0,38.8535,38.8843,38.7997,38.8227,34606.0
2017-04-27 12:15:00,50.47,50.56,50.47,50.49,35429.0,38.8151,38.8843,38.8151,38.8304,35429.0
2017-04-27 12:20:00,50.48,50.53,50.41,50.5,29660.0,38.8227,38.8612,38.7689,38.8381,29660.0
2017-04-27 12:25:00,50.5,50.62,50.48,50.61,36016.0,38.8381,38.9304,38.8227,38.9227,36016.0
2017-04-27 12:30:00,50.61,50.62,50.54,50.6,35388.0,38.9227,38.9304,38.8689,38.915,35388.0
2017-04-27 12:35:00,50.6,50.7,50.6,50.64,39806.0,38.915,38.9919,38.915,38.9458,39806.0
2017-04-27 12:40:00,50.64,50.76,50.64,50.74,29148.0,38.9458,39.0381,38.9458,39.0227,29148.0
2017-04-27 12:45:00,50.74,50.79,50.73,50.78,30994.0,39.0227,39.0612,39.015,39.0535,30994.0
2017-04-27 12:50:00,50.78,50.91,50.76,50.91,41141.0,39.0535,39.1534,39.0381,39.1534,41141.0
2017-04-27 12:55:00,50.91,51.16,50.91,51.11,60618.0,39.1534,39.3457,39.1534,39.3073,60618.0
2017-04-27 13:00:00,51.12,51.18,50.74,50.91,145658.0,39.315,39.3611,39.0227,39.1534,145658.0
2017-04-27 13:05:00,50.9,50.93,50.8,50.86,25338.0,39.1458,39.1688,39.0689,39.115,25338.0
2017-04-27 13:10:00,50.86,50.92,50.84,50.86,24277.0,39.115,39.1611,39.0996,39.115,24277.0
2017-04-27 13:15:00,50.87,50.88,50.75,50.77,27905.0,39.1227,39.1304,39.0304,39.0458,27905.0
2017-04-27 13:20:00,50.77,50.83,50.73,50.82,28159.0,39.0458,39.0919,39.015,39.0842,28159.0
2017-04-27 13:25:00,50.82,50.86,50.73,50.73,55155.0,39.0842,39.115,39.015,39.015,55155.0
2017-04-27 13:30:00,50.73,50.78,50.71,50.75,65548.0,39.015,39.0535,38.9996,39.0304,65548.0
2017-04-27 13:35:00,50.75,50.76,50.67,50.74,67390.0,39.0304,39.0381,38.9689,39.0227,67390.0
2017-04-27 13:40:00,50.74,50.76,50.7,50.74,68779.0,39.0227,39.0381,38.9919,39.0227,68779.0
2017-04-27 13:45:00,50.74,50.83,50.7,50.83,32407.0,39.0227,39.0919,38.9919,39.0919,32407.0
2017-04-27 13:50:00,50.83,50.86,50.73,50.74,34479.0,39.0919,39.115,39.015,39.0227,34479.0
2017-04-27 13:55:00,50.73,50.81,50.73,50.77,28544.0,39.015,39.0765,39.015,39.0458,28544.0
2017-04-27 14:00:00,50.78,50.78,50.7,50.71,28906.0,39.0535,39.0535,38.9919,38.9996,28906.0
2017-04-27 14:05:00,50.72,50.8,50.71,50.78,24909.0,39.0073,39.0689,38.9996,39.0535,24909.0
2017-04-27 14:10:00,50.78,50.81,50.75,50.79,29495.0,39.0535,39.0765,39.0304,39.0612,29495.0
2017-04-27 14:15:00,50.78,50.78,50.71,50.78,26749.0,39.0535,39.0535,38.9996,39.0535,26749.0
2017-04-27 14:20:00,50.79,50.81,50.74,50.79,32488.0,39.0612,39.0765,39.0227,39.0612,32488.0
2017-04-27 14:25:00,50.8,50.8,50.72,50.77,31693.0,39.0689,39.0689,39.0073,39.0458,31693.0
2017-04-27 14:30:00,50.78,50.92,50.77,50.91,71429.0,39.0535,39.1611,39.0458,39.1534,71429.0
2017-04-27 14:35:00,50.91,50.92,50.84,50.86,38627.0,39.1534,39.1611,39.0996,39.115,38627.0
2017-04-27 14:40:00,50.86,50.9,50.83,50.86,26738.0,39.115,39.1458,39.0919,39.115,26738.0
2017-04-27 14:45:00,50.87,50.9,50.83,50.84,39123.0,39.1227,39.1458,39.0919,39.0996,39123.0
2017-04-27 14:50:00,50.86,50.9,50.83,50.9,40311.0,39.115,39.1458,39.0919,39.1458,40311.0
2017-04-27 14:55:00,50.9,50.99,50.87,50.98,22070.0,39.1458,39.215,39.1227,39.2073,22070.0
2017-04-27 15:00:00,51.0,51.0,50.79,50.85,52320.0,39.2227,39.2227,39.0612,39.1073,52320.0
2017-04-27 15:05:00,50.85,50.87,50.74,50.78,43551.0,39.1073,39.1227,39.0227,39.0535,43551.0
2017-04-27 15:10:00,50.77,50.87,50.76,50.87,60317.0,39.0458,39.1227,39.0381,39.1227,60317.0
2017-04-27 15:15:00,50.87,50.96,50.81,50.91,47949.0,39.1227,39.1919,39.0765,39.1534,47949.0
2017-04-27 15:20:00,50.9,50.97,50.9,50.94,49524.0,39.1458,39.1996,39.1458,39.1765,49524.0
2017-04-27 15:25:00,50.93,50.94,50.87,50.9,77298.0,39.1688,39.1765,39.1227,39.1458,77298.0
2017-04-27 15:30:00,50.9,50.99,50.88,50.96,78355.0,39.1458,39.215,39.1304,39.1919,78355.0
2017-04-27 15:35:00,50.96,50.99,50.94,50.99,60235.0,39.1919,39.215,39.1765,39.215,60235.0
2017-04-27 15:40:00,50.99,51.1,50.98,51.03,126046.0,39.215,39.2996,39.2073,39.2457,126046.0
2017-04-27 15:45:00,51.03,51.04,50.93,50.98,90986.0,39.2457,39.2534,39.1688,39.2073,90986.0
2017-04-27 15:50:00,50.97,51.04,50.9,51.04,123430.0,39.1996,39.2534,39.1458,39.2534,123430.0
2017-04-27 15:55:00,51.03,51.04,50.94,51.03,264473.0,39.2457,39.2534,39.1765,39.2457,264473.0
2017-04-28 09:30:00,51.32,51.33,50.8,50.8,73253.0,39.4688,39.4765,39.0689,39.0689,73253.0
2017-04-28 09:35:00,50.84,50.89,50.68,50.82,34342.0,39.0996,39.1381,38.9766,39.0842,34342.0
2017-04-28 09:40:00,50.84,51.13,50.82,51.01,37275.0,39.0996,39.3226,39.0842,39.2304,37275.0
2017-04-28 09:45:00,51.02,51.17,51.02,51.08,65863.0,39.238,39.3534,39.238,39.2842,65863.0
2017-04-28 09:50:00,51.06,51.11,51.02,51.04,43286.0,39.2688,39.3073,39.238,39.2534,43286.0
2017-04-28 09:55:00,51.07,51.07,50.86,50.92,38887.0,39.2765,39.2765,39.115,39.1611,38887.0
2017-04-28 10:00:00,50.95,51.12,50.94,51.12,32922.0,39.1842,39.315,39.1765,39.315,32922.0
2017-04-28 10:05:00,51.1,51.29,51.08,51.21,69716.0,39.2996,39.4457,39.2842,39.3842,69716.0
2017-04-28 10:10:00,51.22,51.26,51.1,51.16,52522.0,39.3919,39.4226,39.2996,39.3457,52522.0
2017-04-28 10:15:00,51.17,51.2,51.11,51.14,31151.0,39.3534,39.3765,39.3073,39.3303,31151.0
2017-04-28 10:20:00,51.14,51.17,50.92,50.96,26748.0,39.3303,39.3534,39.1611,39.1919,26748.0
2017-04-28 10:25:00,50.96,50.96,50.81,50.94,47277.0,39.1919,39.1919,39.0765,39.1765,47277.0
2017-04-28 10:30:00,50.94,51.0,50.89,50.89,45432.0,39.1765,39.2227,39.1381,39.1381,45432.0
2017-04-28 10:35:00,50.89,50.96,50.86,50.92,34725.0,39.1381,39.1919,39.115,39.1611,34725.0
2017-04-28 10:40:00,50.91,51.06,50.91,51.06,40003.0,39.1534,39.2688,39.1534,39.2688,40003.0
2017-04-28 10:45:00,51.05,51.09,50.98,51.06,35706.0,39.2611,39.2919,39.2073,39.2688,35706.0
2017-04-28 10:50:00,51.06,51.16,51.02,51.16,30497.0,39.2688,39.3457,39.238,39.3457,30497.0
2017-04-28 10:55:00,51.16,51.18,51.05,51.08,34191.0,39.3457,39.3611,39.2611,39.2842,34191.0
2017-04-28 11:00:00,51.09,51.1,50.97,51.04,67432.0,39.2919,39.2996,39.1996,39.2534,67432.0
2017-04-28 11:05:00,51.03,51.05,50.96,51.0,37579.0,39.2457,39.2611,39.1919,39.2227,37579.0
2017-04-28 11:10:00,51.02,51.02,50.78,50.82,34065.0,39.238,39.238,39.0535,39.0842,34065.0
2017-04-28 11:15:00,50.8,50.87,50.73,50.86,34144.0,39.0689,39.1227,39.015,39.115,34144.0
2017-04-28 11:20:00,50.86,50.9,50.75,50.79,23267.0,39.115,39.1458,39.0304,39.0612,23267.0
2017-04-28 11:25:00,50.8,50.9,50.8,50.86,28307.0,39.0689,39.1458,39.0689,39.115,28307.0
2017-04-28 11:30:00,50.86,50.9,50.78,50.85,40151.0,39.115,39.1458,39.0535,39.1073,40151.0
2017-04-28 11:35:00,50.85,50.92,50.8,50.9,26860.0,39.1073,39.1611,39.0689,39.1458,26860.0
2017-04-28 11:40:00,50.89,50.89,50.78,50.84,43412.0,39.1381,39.1381,39.0535,39.0996,43412.0
2017-04-28 11:45:00,50.83,50.87,50.77,50.83,30121.0,39.0919,39.1227,39.0458,39.0919,30121.0
2017-04-28 11:50:00,50.83,50.89,50.82,50.89,18263.0,39.0919,39.1381,39.0842,39.1381,18263.0
2017-04-28 11:55:00,50.89,51.01,50.88,51.0,33331.0,39.1381,39.2304,39.1304,39.2227,33331.0
2017-04-28 12:00:00,51.01,51.1,51.01,51.05,23632.0,39.2304,39.2996,39.2304,39.2611,23632.0
2017-04-28 12:05:00,51.05,51.14,51.05,51.14,46054.0,39.2611,39.3303,39.2611,39.3303,46054.0
2017-04-28 12:10:00,51.15,51.16,51.11,51.11,11585.0,39.338,39.3457,39.3073,39.3073,11585.0
2017-04-28 12:15:00,51.11,51.18,51.1,51.16,39688.0,39.3073,39.3611,39.2996,39.3457,39688.0
2017-04-28 12:20:00,51.18,51.18,51.1,51.14,13037.0,39.3611,39.3611,39.2996,39.3303,13037.0
2017-04-28 12:25:00,51.14,51.16,51.06,51.11,18414.0,39.3303,39.3457,39.2688,39.3073,18414.0
2017-04-28 12:30:00,51.12,51.14,51.09,51.13,18401.0,39.315,39.3303,39.2919,39.3226,18401.0
2017-04-28 12:35:00,51.13,51.17,51.09,51.15,21299.0,39.3226,39.3534,39.2919,39.338,21299.0
2017-04-28 12:40:00,51.14,51.15,51.05,51.06,16531.0,39.3303,39.338,39.2611,39.2688,16531.0
2017-04-28 12:45:00,51.08,51.21,51.05,51.21,36927.0,39.2842,39.3842,39.2611,39.3842,36927.0
2017-04-28 12:50:00,51.21,51.24,51.18,51.18,19150.0,39.3842,39.4072,39.3611,39.3611,19150.0
2017-04-28 12:55:00,51.16,51.21,51.16,51.18,21629.0,39.3457,39.3842,39.3457,39.3611,21629.0
2017-04-28 13:00:00,51.18,51.19,51.11,51.19,26357.0,39.3611,39.3688,39.3073,39.3688,26357.0
2017-04-28 13:05:00,51.19,51.2,51.17,51.17,19405.0,39.3688,39.3765,39.3534,39.3534,19405.0
2017-04-28 13:10:00,51.17,51.2,51.13,51.14,30406.0,39.3534,39.3765,39.3226,39.3303,30406.0
2017-04-28 13:15:00,51.13,51.13,50.97,50.98,32131.0,39.3226,39.3226,39.1996,39.2073,32131.0
2017-04-28 13:20:00,50.99,51.06,50.98,51.04,22683.0,39.215,39.2688,39.2073,39.2534,22683.0
2017-04-28 13:25:00,51.04,51.04,51.0,51.03,9091.0,39.2534,39.2534,39.2227,39.2457,9091.0
2017-04-28 13:30:00,51.03,51.09,51.03,51.08,13547.0,39.2457,39.2919,39.2457,39.2842,13547.0
2017-04-28 13:35:00,51.08,51.16,51.08,51.08,24584.0,39.2842,39.3457,39.2842,39.2842,24584.0
2017-04-28 13:40:00,51.09,51.12,51.07,51.08,16829.0,39.2919,39.315,39.2765,39.2842,16829.0
2017-04-28 13:45:00,51.08,51.1,51.07,51.1,19548.0,39.2842,39.2996,39.2765,39.2996,19548.0
2017-04-28 13:50:00,51.11,51.19,51.1,51.17,19582.0,39.3073,39.3688,39.2996,39.3534,19582.0
2017-04-28 13:55:00,51.17,51.18,51.07,51.09,15410.0,39.3534,39.3611,39.2765,39.2919,15410.0
2017-04-28 14:00:00,51.1,51.25,51.09,51.25,28000.0,39.2996,39.4149,39.2919,39.4149,28000.0
2017-04-28 14:05:00,51.25,51.25,51.15,51.18,30768.0,39.4149,39.4149,39.338,39.3611,30768.0
2017-04-28 14:10:00,51.17,51.18,51.08,51.13,19580.0,39.3534,39.3611,39.2842,39.3226,19580.0
2017-04-28 14:15:00,51.14,51.25,51.13,51.21,24541.0,39.3303,39.4149,39.3226,39.3842,24541.0
2017-04-28 14:20:00,51.21,51.26,51.19,51.23,21202.0,39.3842,39.4226,39.3688,39.3996,21202.0
2017-04-28 14:25:00,51.24,51.27,51.21,51.25,29337.0,39.4072,39.4303,39.3842,39.4149,29337.0
2017-04-28 14:30:00,51.22,51.3,51.19,51.29,18540.0,39.3919,39.4534,39.3688,39.4457,18540.0
2017-04-28 14:35:00,51.3,51.32,51.22,51.32,27559.0,39.4534,39.4688,39.3919,39.4688,27559.0
2017-04-28 14:40:00,51.31,51.33,51.23,51.24,25676.0,39.4611,39.4765,39.3996,39.4072,25676.0
2017-04-28 14:45:00,51.23,51.31,51.23,51.28,34040.0,39.3996,39.4611,39.3996,39.438,34040.0
2017-04-28 14:50:00,51.28,51.3,51.22,51.26,16160.0,39.438,39.4534,39.3919,39.4226,16160.0
2017-04-28 14:55:00,51.27,51.29,51.24,51.24,30751.0,39.4303,39.4457,39.4072,39.4072,30751.0
2017-04-28 15:00:00,51.24,51.29,51.2,51.28,28100.0,39.4072,39.4457,39.3765,39.438,28100.0
2017-04-28 15:05:00,51.28,51.29,51.24,51.26,41938.0,39.438,39.4457,39.4072,39.4226,41938.0
2017-04-28 15:10:00,51.26,51.26,51.15,51.18,37101.0,39.4226,39.4226,39.338,39.3611,37101.0
2017-04-28 15:15:00,51.17,51.2,51.12,51.13,36667.0,39.3534,39.3765,39.315,39.3226,36667.0
2017-04-28 15:20:00,51.13,51.16,51.08,51.16,60432.0,39.3226,39.3457,39.2842,39.3457,60432.0
2017-04-28 15:25:00,51.16,51.16,51.06,51.1,51027.0,39.3457,39.3457,39.2688,39.2996,51027.0
2017-04-28 15:30:00,51.1,51.11,51.04,51.1,38580.0,39.2996,39.3073,39.2534,39.2996,38580.0
2017-04-28 15:35:00,51.1,51.1,50.98,50.98,46764.0,39.2996,39.2996,39.2073,39.2073,46764.0
2017-04-28 15:40:00,50.98,51.01,50.94,50.95,58471.0,39.2073,39.2304,39.1765,39.1842,58471.0
2017-04-28 15:45:00,50.95,50.98,50.92,50.96,116190.0,39.1842,39.2073,39.1611,39.1919,116190.0
2017-04-28 15:50:00,50.95,50.98,50.86,50.98,156678.0,39.1842,39.2073,39.115,39.2073,156678.0
2017-04-28 15:55:00,50.98,51.02,50.91,50.93,213390.0,39.2073,39.238,39.1534,39.1688,213390.0
2017-05-01 09:30:00,51.15,51.18,50.71,50.96,49859.0,39.338,39.3611,38.9996,39.1919,49859.0
2017-05-01 09:35:00,51.04,51.05,50.89,51.04,11768.0,39.2534,39.2611,39.1381,39.2534,11768.0
2017-05-01 09:40:00,51.03,51.1,50.95,51.05,15880.0,39.2457,39.2996,39.1842,39.2611,15880.0
2017-05-01 09:45:00,51.09,51.12,50.97,51.09,19256.0,39.2919,39.315,39.1996,39.2919,19256.0
2017-05-01 09:50:00,51.08,51.11,51.03,51.04,7001.0,39.2842,39.3073,39.2457,39.2534,7001.0
2017-05-01 09:55:00,51.04,51.07,50.95,50.96,13638.0,39.2534,39.2765,39.1842,39.1919,13638.0
2017-05-01 10:00:00,50.95,50.97,50.8,50.8,22513.0,39.1842,39.1996,39.0689,39.0689,22513.0
2017-05-01 10:05:00,50.8,50.86,50.8,50.82,26826.0,39.0689,39.115,39.0689,39.0842,26826.0
2017-05-01 10:10:00,50.81,50.85,50.73,50.83,29895.0,39.0765,39.1073,39.015,39.0919,29895.0
2017-05-01 10:15:00,50.83,50.95,50.79,50.86,34286.0,39.0919,39.1842,39.0612,39.115,34286.0
2017-05-01 10:20:00,50.84,50.87,50.78,50.79,27059.0,39.0996,39.1227,39.0535,39.0612,27059.0
2017-05-01 10:25:00,50.79,50.81,50.74,50.78,22994.0,39.0612,39.0765,39.0227,39.0535,22994.0
2017-05-01 10:30:00,50.78,50.79,50.68,50.72,19094.0,39.0535,39.0612,38.9766,39.0073,19094.0
2017-05-01 10:35:00,50.73,50.82,50.73,50.82,24112.0,39.015,39.0842,39.015,39.0842,24112.0
2017-05-01 10:40:00,50.81,50.85,50.79,50.81,16346.0,39.0765,39.1073,39.0612,39.0765,16346.0
2017-05-01 10:45:00,50.82,50.84,50.77,50.82,41778.0,39.0842,39.0996,39.0458,39.0842,41778.0
2017-05-01 10:50:00,50.81,50.85,50.78,50.84,25910.0,39.0765,39.1073,39.0535,39.0996,25910.0
2017-05-01 10:55:00,50.85,50.86,50.78,50.85,50498.0,39.1073,39.115,39.0535,39.1073,50498.0
2017-05-01 11:00:00,50.85,50.86,50.81,50.86,35459.0,39.1073,39.115,39.0765,39.115,35459.0
2017-05-01 11:05:00,50.87,50.9,50.85,50.87,43098.0,39.1227,39.1458,39.1073,39.1227,43098.0
2017-05-01 11:10:00,50.86,51.0,50.85,50.99,45336.0,39.115,39.2227,39.1073,39.215,45336.0
2017-05-01 11:15:00,50.98,51.0,50.96,50.98,41176.0,39.2073,39.2227,39.1919,39.2073,41176.0
2017-05-01 11:20:00,50.97,50.97,50.91,50.91,11537.0,39.1996,39.1996,39.1534,39.1534,11537.0
2017-05-01 11:25:00,50.92,51.01,50.88,51.0,31625.0,39.1611,39.2304,39.1304,39.2227,31625.0
2017-05-01 11:30:00,51.0,51.02,50.93,50.95,20957.0,39.2227,39.238,39.1688,39.1842,20957.0
2017-05-01 11:35:00,50.95,51.0,50.93,51.0,64401.0,39.1842,39.2227,39.1688,39.2227,64401.0
2017-05-01 11:40:00,51.0,51.05,50.97,51.03,18633.0,39.2227,39.2611,39.1996,39.2457,18633.0
2017-05-01 11:45:00,51.03,51.15,51.02,51.07,18534.0,39.2457,39.338,39.238,39.2765,18534.0
2017-05-01 11:50:00,51.07,51.08,50.89,50.9,37620.0,39.2765,39.2842,39.1381,39.1458,37620.0
2017-05-01 11:55:00,50.9,50.96,50.89,50.93,17110.0,39.1458,39.1919,39.1381,39.1688,17110.0
2017-05-01 12:00:00,50.94,50.95,50.91,50.93,17459.0,39.1765,39.1842,39.1534,39.1688,17459.0
2017-05-01 12:05:00,50.93,51.06,50.93,51.03,27684.0,39.1688,39.2688,39.1688,39.2457,27684.0
2017-05-01 12:10:00,51.04,51.05,50.99,51.01,8686.0,39.2534,39.2611,39.215,39.2304,8686.0
2017-05-01 12:15:00,50.99,51.04,50.94,51.01,15950.0,39.215,39.2534,39.1765,39.2304,15950.0
2017-05-01 12:20:00,51.02,51.03,50.98,51.0,7925.0,39.238,39.2457,39.2073,39.2227,7925.0
2017-05-01 12:25:00,51.0,51.0,50.94,50.97,8213.0,39.2227,39.2227,39.1765,39.1996,8213.0
2017-05-01 12:30:00,50.96,51.02,50.96,51.02,10551.0,39.1919,39.238,39.1919,39.238,10551.0
2017-05-01 12:35:00,51.03,51.04,50.82,50.96,130964.0,39.2457,39.2534,39.0842,39.1919,130964.0
2017-05-01 12:40:00,50.98,50.98,50.85,50.87,38128.0,39.2073,39.2073,39.1073,39.1227,38128.0
2017-05-01 12:45:00,50.87,50.87,50.68,50.7,70753.0,39.1227,39.1227,38.9766,38.9919,70753.0
2017-05-01 12:50:00,50.68,50.71,50.51,50.65,65522.0,38.9766,38.9996,38.8458,38.9535,65522.0
2017-05-01 12:55:00,50.65,50.67,50.6,50.61,24041.0,38.9535,38.9689,38.915,38.9227,24041.0
2017-05-01 13:00:00,50.62,50.62,50.51,50.52,40882.0,38.9304,38.9304,38.8458,38.8535,40882.0
2017-05-01 13:05:00,50.54,50.56,50.48,50.48,62000.0,38.8689,38.8843,38.8227,38.8227,62000.0
2017-05-01 13:10:00,50.48,50.62,50.48,50.62,46499.0,38.8227,38.9304,38.8227,38.9304,46499.0
2017-05-01 13:15:00,50.62,50.7,50.61,50.65,28192.0,38.9304,38.9919,38.9227,38.9535,28192.0
2017-05-01 13:20:00,50.66,50.67,50.64,50.65,9996.0,38.9612,38.9689,38.9458,38.9535,9996.0
2017-05-01 13:25:00,50.65,50.67,50.64,50.66,18175.0,38.9535,38.9689,38.9458,38.9612,18175.0
2017-05-01 13:30:00,50.67,50.73,50.66,50.73,22322.0,38.9689,39.015,38.9612,39.015,22322.0
2017-05-01 13:35:00,50.73,50.75,50.71,50.71,19507.0,39.015,39.0304,38.9996,38.9996,19507.0
2017-05-01 13:40:00,50.71,50.72,50.69,50.7,14908.0,38.9996,39.0073,38.9843,38.9919,14908.0
2017-05-01 13:45:00,50.7,50.76,50.7,50.76,26093.0,38.9919,39.0381,38.9919,39.0381,26093.0
2017-05-01 13:50:00,50.76,50.79,50.73,50.76,16149.0,39.0381,39.0612,39.015,39.0381,16149.0
2017-05-01 13:55:00,50.76,50.8,50.75,50.8,18034.0,39.0381,39.0689,39.0304,39.0689,18034.0
2017-05-01 14:00:00,50.81,50.88,50.8,50.85,37387.0,39.0765,39.1304,39.0689,39.1073,37387.0
2017-05-01 14:05:00,50.86,50.94,50.84,50.92,28491.0,39.115,39.1765,39.0996,39.1611,28491.0
2017-05-01 14:10:00,50.93,51.04,50.92,51.03,24443.0,39.1688,39.2534,39.1611,39.2457,24443.0
2017-05-01 14:15:00,51.03,51.09,51.03,51.08,30939.0,39.2457,39.2919,39.2457,39.2842,30939.0
2017-05-01 14:20:00,51.09,51.1,51.03,51.04,22132.0,39.2919,39.2996,39.2457,39.2534,22132.0
2017-05-01 14:25:00,51.03,51.07,51.03,51.06,15782.0,39.2457,39.2765,39.2457,39.2688,15782.0
2017-05-01 14:30:00,51.06,51.06,51.01,51.02,24144.0,39.2688,39.2688,39.2304,39.238,24144.0
2017-05-01 14:35:00,51.03,51.03,50.96,50.98,17824.0,39.2457,39.2457,39.1919,39.2073,17824.0
2017-05-01 14:40:00,50.98,51.01,50.97,50.98,15361.0,39.2073,39.2304,39.1996,39.2073,15361.0
2017-05-01 14:45:00,50.98,50.98,50.93,50.95,19532.0,39.2073,39.2073,39.1688,39.1842,19532.0
2017-05-01 14:50:00,50.96,50.98,50.94,50.94,19096.0,39.1919,39.2073,39.1765,39.1765,19096.0
2017-05-01 14:55:00,50.94,50.99,50.91,50.99,21505.0,39.1765,39.215,39.1534,39.215,21505.0
2017-05-01 15:00:00,50.99,51.05,50.97,51.03,30846.0,39.215,39.2611,39.1996,39.2457,30846.0
2017-05-01 15:05:00,51.03,51.03,50.97,51.03,36199.0,39.2457,39.2457,39.1996,39.2457,36199.0
2017-05-01 15:10:00,51.03,51.05,51.01,51.05,54235.0,39.2457,39.2611,39.2304,39.2611,54235.0
2017-05-01 15:15:00,51.05,51.05,50.99,50.99,33417.0,39.2611,39.2611,39.215,39.215,33417.0
2017-05-01 15:20:00,50.99,50.99,50.93,50.93,42264.0,39.215,39.215,39.1688,39.1688,42264.0
2017-05-01 15:25:00,50.93,50.93,50.9,50.91,41034.0,39.1688,39.1688,39.1458,39.1534,41034.0
2017-05-01 15:30:00,50.91,51.04,50.9,51.03,82931.0,39.1534,39.2534,39.1458,39.2457,82931.0
2017-05-01 15:35:00,51.03,51.05,51.0,51.01,72652.0,39.2457,39.2611,39.2227,39.2304,72652.0
2017-05-01 15:40:00,51.0,51.07,50.99,51.07,101921.0,39.2227,39.2765,39.215,39.2765,101921.0
2017-05-01 15:45:00,51.06,51.07,50.92,50.95,91475.0,39.2688,39.2765,39.1611,39.1842,91475.0
2017-05-01 15:50:00,50.95,50.97,50.89,50.97,116208.0,39.1842,39.1996,39.1381,39.1996,116208.0
2017-05-01 15:55:00,50.97,50.97,50.85,50.88,214531.0,39.1996,39.1996,39.1073,39.1304,214531.0
2017-05-02 09:30:00,51.08,51.22,51.02,51.13,44830.0,39.2842,39.3919,39.238,39.3226,44830.0
2017-05-02 09:35:00,51.15,51.41,51.14,51.37,36299.0,39.338,39.538,39.3303,39.5072,36299.0
2017-05-02 09:40:00,51.34,51.4,51.28,51.33,26566.0,39.4842,39.5303,39.438,39.4765,26566.0
2017-05-02 09:45:00,51.35,51.36,51.17,51.26,47986.0,39.4918,39.4995,39.3534,39.4226,47986.0
2017-05-02 09:50:00,51.24,51.41,51.21,51.4,61954.0,39.4072,39.538,39.3842,39.5303,61954.0
2017-05-02 09:55:00,51.4,51.42,51.16,51.2,68244.0,39.5303,39.5457,39.3457,39.3765,68244.0
2017-05-02 10:00:00,51.19,51.22,51.13,51.17,30185.0,39.3688,39.3919,39.3226,39.3534,30185.0
2017-05-02 10:05:00,51.16,51.23,51.11,51.11,34001.0,39.3457,39.3996,39.3073,39.3073,34001.0
2017-05-02 10:10:00,51.11,51.19,51.1,51.18,53871.0,39.3073,39.3688,39.2996,39.3611,53871.0
2017-05-02 10:15:00,51.18,51.24,51.15,51.21,65967.0,39.3611,39.4072,39.338,39.3842,65967.0
2017-05-02 10:20:00,51.21,51.23,51.17,51.2,85380.0,39.3842,39.3996,39.3534,39.3765,85380.0
2017-05-02 10:25:00,51.19,51.23,51.11,51.15,76290.0,39.3688,39.3996,39.3073,39.338,76290.0
2017-05-02 10:30:00,51.15,51.28,51.15,51.17,64678.0,39.338,39.438,39.338,39.3534,64678.0
2017-05-02 10:35:00,51.17,51.23,51.13,51.22,44357.0,39.3534,39.3996,39.3226,39.3919,44357.0
2017-05-02 10:40:00,51.22,51.32,51.22,51.31,53698.0,39.3919,39.4688,39.3919,39.4611,53698.0
2017-05-02 10:45:00,51.32,51.34,51.28,51.3,49519.0,39.4688,39.4842,39.438,39.4534,49519.0
2017-05-02 10:50:00,51.3,51.33,51.26,51.32,68656.0,39.4534,39.4765,39.4226,39.4688,68656.0
2017-05-02 10:55:00,51.33,51.33,51.26,51.28,38006.0,39.4765,39.4765,39.4226,39.438,38006.0
2017-05-02 11:00:00,51.28,51.31,51.27,51.29,45230.0,39.438,39.4611,39.4303,39.4457,45230.0
2017-05-02 11:05:00,51.29,51.33,51.28,51.31,44085.0,39.4457,39.4765,39.438,39.4611,44085.0
2017-05-02 11:10:00,51.31,51.37,51.31,51.33,43749.0,39.4611,39.5072,39.4611,39.4765,43749.0
2017-05-02 11:15:00,51.32,51.33,51.23,51.25,47224.0,39.4688,39.4765,39.3996,39.4149,47224.0
2017-05-02 11:20:00,51.24,51.25,51.2,51.22,39504.0,39.4072,39.4149,39.3765,39.3919,39504.0
2017-05-02 11:25:00,51.22,51.26,51.18,51.2,43418.0,39.3919,39.4226,39.3611,39.3765,43418.0
2017-05-02 11:30:00,51.19,51.2,51.14,51.15,52708.0,39.3688,39.3765,39.3303,39.338,52708.0
2017-05-02 11:35:00,51.15,51.17,51.09,51.13,48735.0,39.338,39.3534,39.2919,39.3226,48735.0
2017-05-02 11:40:00,51.14,51.18,51.13,51.18,37312.0,39.3303,39.3611,39.3226,39.3611,37312.0
2017-05-02 11:45:00,51.18,51.19,51.12,51.19,53660.0,39.3611,39.3688,39.315,39.3688,53660.0
2017-05-02 11:50:00,51.17,51.25,51.16,51.23,54836.0,39.3534,39.4149,39.3457,39.3996,54836.0
2017-05-02 11:55:00,51.23,51.33,51.22,51.33,60907.0,39.3996,39.4765,39.3919,39.4765,60907.0
2017-05-02 12:00:00,51.34,51.41,51.33,51.37,43924.0,39.4842,39.538,39.4765,39.5072,43924.0
2017-05-02 12:05:00,51.36,51.41,51.33,51.38,42295.0,39.4995,39.538,39.4765,39.5149,42295.0
2017-05-02 12:10:00,51.38,51.43,51.37,51.41,19585.0,39.5149,39.5534,39.5072,39.538,19585.0
2017-05-02 12:15:00,51.42,51.53,51.42,51.5,72572.0,39.5457,39.6303,39.5457,39.6072,72572.0
2017-05-02 12:20:00,51.5,51.57,51.49,51.54,52208.0,39.6072,39.661,39.5995,39.638,52208.0
2017-05-02 12:25:00,51.53,51.57,51.53,51.55,23657.0,39.6303,39.661,39.6303,39.6457,23657.0
2017-05-02 12:30:00,51.55,51.59,51.54,51.57,35302.0,39.6457,39.6764,39.638,39.661,35302.0
2017-05-02 12:35:00,51.57,51.62,51.56,51.6,49778.0,39.661,39.6995,39.6533,39.6841,49778.0
2017-05-02 12:40:00,51.6,51.62,51.58,51.58,26930.0,39.6841,39.6995,39.6687,39.6687,26930.0
2017-05-02 12:45:00,51.58,51.59,51.55,51.58,29682.0,39.6687,39.6764,39.6457,39.6687,29682.0
2017-05-02 12:50:00,51.58,51.59,51.54,51.57,36824.0,39.6687,39.6764,39.638,39.661,36824.0
2017-05-02 12:55:00,51.57,51.57,51.52,51.52,34519.0,39.661,39.661,39.6226,39.6226,34519.0
2017-05-02 13:00:00,51.53,51.54,51.47,51.53,84121.0,39.6303,39.638,39.5841,39.6303,84121.0
2017-05-02 13:05:00,51.52,51.53,51.47,51.48,42596.0,39.6226,39.6303,39.5841,39.5918,42596.0
2017-05-02 13:10:00,51.49,51.49,51.46,51.49,21310.0,39.5995,39.5995,39.5764,39.5995,21310.0
2017-05-02 13:15:00,51.5,51.51,51.48,51.49,46787.0,39.6072,39.6149,39.5918,39.5995,46787.0
2017-05-02 13:20:00,51.5,51.5,51.47,51.5,17775.0,39.6072,39.6072,39.5841,39.6072,17775.0
2017-05-02 13:25:00,51.49,51.5,51.48,51.5,25190.0,39.5995,39.6072,39.5918,39.6072,25190.0
2017-05-02 13:30:00,51.5,51.53,51.5,51.51,50473.0,39.6072,39.6303,39.6072,39.6149,50473.0
2017-05-02 13:35:00,51.51,51.52,51.48,51.51,40567.0,39.6149,39.6226,39.5918,39.6149,40567.0
2017-05-02 13:40:00,51.52,51.53,51.5,51.53,18535.0,39.6226,39.6303,39.6072,39.6303,18535.0
2017-05-02 13:45:00,51.53,51.56,51.48,51.49,60332.0,39.6303,39.6533,39.5918,39.5995,60332.0
2017-05-02 13:50:00,51.48,51.5,51.35,51.35,54199.0,39.5918,39.6072,39.4918,39.4918,54199.0
2017-05-02 13:55:00,51.34,51.38,51.34,51.36,37404.0,39.4842,39.5149,39.4842,39.4995,37404.0
2017-05-02 14:00:00,51.36,51.39,51.33,51.38,34774.0,39.4995,39.5226,39.4765,39.5149,34774.0
2017-05-02 14:05:00,51.38,51.38,51.3,51.31,43488.0,39.5149,39.5149,39.4534,39.4611,43488.0
2017-05-02 14:10:00,51.31,51.39,51.3,51.34,44934.0,39.4611,39.5226,39.4534,39.4842,44934.0
2017-05-02 14:15:00,51.34,51.48,51.34,51.48,116327.0,39.4842,39.5918,39.4842,39.5918,116327.0
2017-05-02 14:20:00,51.47,51.51,51.46,51.5,57775.0,39.5841,39.6149,39.5764,39.6072,57775.0
2017-05-02 14:25:00,51.5,51.5,51.42,51.43,108267.0,39.6072,39.6072,39.5457,39.5534,108267.0
2017-05-02 14:30:00,51.42,51.5,51.42,51.5,47655.0,39.5457,39.6072,39.5457,39.6072,47655.0
2017-05-02 14:35:00,51.49,51.51,51.47,51.5,57703.0,39.5995,39.6149,39.5841,39.6072,57703.0
2017-05-02 14:40:00,51.49,51.51,51.45,51.5,59885.0,39.5995,39.6149,39.5687,39.6072,59885.0
2017-05-02 14:45:00,51.49,51.49,51.42,51.47,78983.0,39.5995,39.5995,39.5457,39.5841,78983.0
2017-05-02 14:50:00,51.48,51.49,51.41,51.42,103116.0,39.5918,39.5995,39.538,39.5457,103116.0
2017-05-02 14:55:00,51.41,51.49,51.39,51.45,82891.0,39.538,39.5995,39.5226,39.5687,82891.0
2017-05-02 15:00:00,51.44,51.47,51.41,51.41,39948.0,39.5611,39.5841,39.538,39.538,39948.0
2017-05-02 15:05:00,51.41,51.42,51.35,51.35,50399.0,39.538,39.5457,39.4918,39.4918,50399.0
2017-05-02 15:10:00,51.35,51.36,51.31,51.32,51388.0,39.4918,39.4995,39.4611,39.4688,51388.0
2017-05-02 15:15:00,51.32,51.37,51.32,51.34,39736.0,39.4688,39.5072,39.4688,39.4842,39736.0
2017-05-02 15:20:00,51.33,51.34,51.24,51.25,72453.0,39.4765,39.4842,39.4072,39.4149,72453.0
2017-05-02 15:25:00,51.25,51.26,51.2,51.2,70410.0,39.4149,39.4226,39.3765,39.3765,70410.0
2017-05-02 15:30:00,51.2,51.3,51.2,51.3,46488.0,39.3765,39.4534,39.3765,39.4534,46488.0
2017-05-02 15:35:00,51.3,51.36,51.28,51.36,60633.0,39.4534,39.4995,39.438,39.4995,60633.0
2017-05-02 15:40:00,51.36,51.42,51.36,51.37,75864.0,39.4995,39.5457,39.4995,39.5072,75864.0
2017-05-02 15:45:00,51.38,51.39,51.31,51.38,74341.0,39.5149,39.5226,39.4611,39.5149,74341.0
2017-05-02 15:50:00,51.38,51.4,51.33,51.33,67747.0,39.5149,39.5303,39.4765,39.4765,67747.0
2017-05-02 15:55:00,51.33,51.42,51.33,51.41,178780.0,39.4765,39.5457,39.4765,39.538,178780.0
2017-05-03 09:30:00,51.11,51.35,51.06,51.26,54123.0,39.3073,39.4918,39.2688,39.4226,54123.0
2017-05-03 09:35:00,51.27,51.55,51.27,51.55,39935.0,39.4303,39.6457,39.4303,39.6457,39935.0
2017-05-03 09:40:00,51.55,51.67,51.53,51.65,44388.0,39.6457,39.7379,39.6303,39.7226,44388.0
2017-05-03 09:45:00,51.69,51.69,51.47,51.55,58105.0,39.7533,39.7533,39.5841,39.6457,58105.0
2017-05-03 09:50:00,51.57,51.66,51.55,51.63,38083.0,39.661,39.7303,39.6457,39.7072,38083.0
2017-05-03 09:55:00,51.64,51.66,51.56,51.57,34184.0,39.7149,39.7303,39.6533,39.661,34184.0
2017-05-03 10:00:00,51.56,51.56,51.44,51.47,22272.0,39.6533,39.6533,39.5611,39.5841,22272.0
2017-05-03 10:05:00,51.5,51.5,51.38,51.41,27934.0,39.6072,39.6072,39.5149,39.538,27934.0
2017-05-03 10:10:00,51.41,51.45,51.31,51.45,39556.0,39.538,39.5687,39.4611,39.5687,39556.0
2017-05-03 10:15:00,51.45,51.54,51.37,51.54,46260.0,39.5687,39.638,39.5072,39.638,46260.0
2017-05-03 10:20:00,51.55,51.62,51.53,51.54,30313.0,39.6457,39.6995,39.6303,39.638,30313.0
2017-05-03 10:25:00,51.53,51.55,51.48,51.48,22823.0,39.6303,39.6457,39.5918,39.5918,22823.0
2017-05-03 10:30:00,51.47,51.47,51.29,51.39,52816.0,39.5841,39.5841,39.4457,39.5226,52816.0
2017-05-03 10:35:00,51.4,51.42,51.22,51.22,38941.0,39.5303,39.5457,39.3919,39.3919,38941.0
2017-05-03 10:40:00,51.23,51.27,51.1,51.18,46884.0,39.3996,39.4303,39.2996,39.3611,46884.0
2017-05-03 10:45:00,51.19,51.19,51.03,51.09,29564.0,39.3688,39.3688,39.2457,39.2919,29564.0
2017-05-03 10:50:00,51.1,51.11,50.92,50.97,52382.0,39.2996,39.3073,39.1611,39.1996,52382.0
2017-05-03 10:55:00,50.97,51.13,50.96,51.12,40539.0,39.1996,39.3226,39.1919,39.315,40539.0
2017-05-03 11:00:00,51.12,51.25,51.12,51.23,29839.0,39.315,39.4149,39.315,39.3996,29839.0
2017-05-03 11:05:00,51.24,51.41,51.24,51.41,38509.0,39.4072,39.538,39.4072,39.538,38509.0
2017-05-03 11:10:00,51.41,51.42,51.27,51.29,40262.0,39.538,39.5457,39.4303,39.4457,40262.0
2017-05-03 11:15:00,51.29,51.35,51.22,51.31,22972.0,39.4457,39.4918,39.3919,39.4611,22972.0
2017-05-03 11:20:00,51.31,51.31,51.16,51.19,60059.0,39.4611,39.4611,39.3457,39.3688,60059.0
2017-05-03 11:25:00,51.19,51.2,51.05,51.05,42574.0,39.3688,39.3765,39.2611,39.2611,42574.0
2017-05-03 11:30:00,51.06,51.18,51.06,51.18,34976.0,39.2688,39.3611,39.2688,39.3611,34976.0
2017-05-03 11:35:00,51.18,51.21,51.14,51.18,25421.0,39.3611,39.3842,39.3303,39.3611,25421.0
2017-05-03 11:40:00,51.18,51.22,51.15,51.2,18860.0,39.3611,39.3919,39.338,39.3765,18860.0
2017-05-03 11:45:00,51.19,51.23,51.16,51.17,32241.0,39.3688,39.3996,39.3457,39.3534,32241.0
2017-05-03 11:50:00,51.17,51.21,51.15,51.2,20962.0,39.3534,39.3842,39.338,39.3765,20962.0
2017-05-03 11:55:00,51.2,51.26,51.17,51.21,37582.0,39.3765,39.4226,39.3534,39.3842,37582.0
2017-05-03 12:00:00,51.22,51.22,51.12,51.16,26119.0,39.3919,39.3919,39.315,39.3457,26119.0
2017-05-03 12:05:00,51.17,51.19,51.1,51.11,21654.0,39.3534,39.3688,39.2996,39.3073,21654.0
2017-05-03 12:10:00,51.1,51.13,51.04,51.07,22298.0,39.2996,39.3226,39.2534,39.2765,22298.0
2017-05-03 12:15:00,51.07,51.12,51.06,51.11,15221.0,39.2765,39.315,39.2688,39.3073,15221.0
2017-05-03 12:20:00,51.11,51.11,51.04,51.06,16120.0,39.3073,39.3073,39.2534,39.2688,16120.0
2017-05-03 12:25:00,51.04,51.07,50.99,51.04,35384.0,39.2534,39.2765,39.215,39.2534,35384.0
2017-05-03 12:30:00,51.04,51.11,51.04,51.05,20020.0,39.2534,39.3073,39.2534,39.2611,20020.0
2017-05-03 12:35:00,51.05,51.11,50.98,51.07,41441.0,39.2611,39.3073,39.2073,39.2765,41441.0
2017-05-03 12:40:00,51.09,51.12,51.07,51.09,21072.0,39.2919,39.315,39.2765,39.2919,21072.0
2017-05-03 12:45:00,51.08,51.11,51.06,51.08,21966.0,39.2842,39.3073,39.2688,39.2842,21966.0
2017-05-03 12:50:00,51.08,51.08,51.05,51.05,12523.0,39.2842,39.2842,39.2611,39.2611,12523.0
2017-05-03 12:55:00,51.05,51.07,51.02,51.03,11177.0,39.2611,39.2765,39.238,39.2457,11177.0
2017-05-03 13:00:00,51.03,51.08,51.03,51.07,17616.0,39.2457,39.2842,39.2457,39.2765,17616.0
2017-05-03 13:05:00,51.07,51.08,50.99,51.03,23554.0,39.2765,39.2842,39.215,39.2457,23554.0
2017-05-03 13:10:00,51.03,51.07,51.03,51.05,19957.0,39.2457,39.2765,39.2457,39.2611,19957.0
2017-05-03 13:15:00,51.05,51.06,51.02,51.04,15706.0,39.2611,39.2688,39.238,39.2534,15706.0
2017-05-03 13:20:00,51.04,51.07,51.01,51.05,18901.0,39.2534,39.2765,39.2304,39.2611,18901.0
2017-05-03 13:25:00,51.05,51.05,51.0,51.02,20447.0,39.2611,39.2611,39.2227,39.238,20447.0
2017-05-03 13:30:00,51.03,51.08,51.01,51.01,19356.0,39.2457,39.2842,39.2304,39.2304,19356.0
2017-05-03 13:35:00,51.01,51.03,50.99,51.0,16295.0,39.2304,39.2457,39.215,39.2227,16295.0
2017-05-03 13:40:00,51.0,51.02,50.99,51.01,9935.0,39.2227,39.238,39.215,39.2304,9935.0
2017-05-03 13:45:00,51.01,51.01,50.96,50.98,21022.0,39.2304,39.2304,39.1919,39.2073,21022.0
2017-05-03 13:50:00,50.98,50.99,50.94,50.95,15542.0,39.2073,39.215,39.1765,39.1842,15542.0
2017-05-03 13:55:00,50.95,50.95,50.88,50.92,24111.0,39.1842,39.1842,39.1304,39.1611,24111.0
2017-05-03 14:00:00,50.93,51.04,50.91,51.04,32971.0,39.1688,39.2534,39.1534,39.2534,32971.0
2017-05-03 14:05:00,51.04,51.08,51.01,51.02,34224.0,39.2534,39.2842,39.2304,39.238,34224.0
2017-05-03 14:10:00,51.02,51.06,51.0,51.04,36084.0,39.238,39.2688,39.2227,39.2534,36084.0
2017-05-03 14:15:00,51.04,51.11,51.04,51.07,45095.0,39.2534,39.3073,39.2534,39.2765,45095.0
2017-05-03 14:20:00,51.08,51.13,51.07,51.12,30753.0,39.2842,39.3226,39.2765,39.315,30753.0
2017-05-03 14:25:00,51.12,51.13,51.05,51.11,33355.0,39.315,39.3226,39.2611,39.3073,33355.0
2017-05-03 14:30:00,51.11,51.19,51.1,51.19,33158.0,39.3073,39.3688,39.2996,39.3688,33158.0
2017-05-03 14:35:00,51.19,51.22,51.15,51.22,32801.0,39.3688,39.3919,39.338,39.3919,32801.0
2017-05-03 14:40:00,51.2,51.28,51.19,51.27,42967.0,39.3765,39.438,39.3688,39.4303,42967.0
2017-05-03 14:45:00,51.28,51.3,51.21,51.26,33675.0,39.438,39.4534,39.3842,39.4226,33675.0
2017-05-03 14:50:00,51.26,51.35,51.25,51.34,40617.0,39.4226,39.4918,39.4149,39.4842,40617.0
2017-05-03 14:55:00,51.33,51.35,51.18,51.32,73341.0,39.4765,39.4918,39.3611,39.4688,73341.0
2017-05-03 15:00:00,51.34,51.42,51.33,51.42,49963.0,39.4842,39.5457,39.4765,39.5457,49963.0
2017-05-03 15:05:00,51.42,51.43,51.36,51.38,37695.0,39.5457,39.5534,39.4995,39.5149,37695.0
2017-05-03 15:10:00,51.38,51.41,51.27,51.3,135525.0,39.5149,39.538,39.4303,39.4534,135525.0
2017-05-03 15:15:00,51.3,51.33,51.29,51.33,36364.0,39.4534,39.4765,39.4457,39.4765,36364.0
2017-05-03 15:20:00,51.34,51.38,51.32,51.37,87795.0,39.4842,39.5149,39.4688,39.5072,87795.0
2017-05-03 15:25:00,51.37,51.38,51.31,51.37,144586.0,39.5072,39.5149,39.4611,39.5072,144586.0
2017-05-03 15:30:00,51.38,51.38,51.33,51.38,63845.0,39.5149,39.5149,39.4765,39.5149,63845.0
2017-05-03 15:35:00,51.38,51.41,51.31,51.35,104793.0,39.5149,39.538,39.4611,39.4918,104793.0
2017-05-03 15:40:00,51.34,51.39,51.31,51.33,92134.0,39.4842,39.5226,39.4611,39.4765,92134.0
2017-05-03 15:45:00,51.32,51.33,51.29,51.33,88843.0,39.4688,39.4765,39.4457,39.4765,88843.0
2017-05-03 15:50:00,51.33,51.35,51.27,51.35,176551.0,39.4765,39.4918,39.4303,39.4918,176551.0
2017-05-03 15:55:00,51.35,51.37,51.22,51.24,230256.0,39.4918,39.5072,39.3919,39.4072,230256.0
2017-05-04 09:30:00,51.11,51.11,50.75,50.75,66005.0,39.3073,39.3073,39.0304,39.0304,66005.0
2017-05-04 09:35:00,50.75,50.98,50.64,50.64,54660.0,39.0304,39.2073,38.9458,38.9458,54660.0
2017-05-04 09:40:00,50.64,50.72,50.33,50.37,72943.0,38.9458,39.0073,38.7074,38.7382,72943.0
2017-05-04 09:45:00,50.37,50.4,50.12,50.12,67385.0,38.7382,38.7612,38.5459,38.5459,67385.0
2017-05-04 09:50:00,50.11,50.35,50.09,50.22,102031.0,38.5382,38.7228,38.5228,38.6228,102031.0
2017-05-04 09:55:00,50.22,50.22,50.11,50.14,72660.0,38.6228,38.6228,38.5382,38.5613,72660.0
2017-05-04 10:00:00,50.14,50.26,50.1,50.16,95918.0,38.5613,38.6536,38.5305,38.5766,95918.0
2017-05-04 10:05:00,50.16,50.26,50.11,50.18,75626.0,38.5766,38.6536,38.5382,38.592,75626.0
2017-05-04 10:10:00,50.21,50.21,50.11,50.13,51064.0,38.6151,38.6151,38.5382,38.5536,51064.0
2017-05-04 10:15:00,50.11,50.14,49.96,50.0,89692.0,38.5382,38.5613,38.4228,38.4536,89692.0
2017-05-04 10:20:00,49.99,50.07,49.94,50.03,56271.0,38.4459,38.5074,38.4075,38.4767,56271.0
2017-05-04 10:25:00,50.03,50.06,49.97,50.04,33909.0,38.4767,38.4997,38.4305,38.4844,33909.0
2017-05-04 10:30:00,50.04,50.15,49.97,50.03,50347.0,38.4844,38.569,38.4305,38.4767,50347.0
2017-05-04 10:35:00,50.06,50.06,49.99,50.04,30970.0,38.4997,38.4997,38.4459,38.4844,30970.0
2017-05-04 10:40:00,50.03,50.15,50.01,50.15,56877.0,38.4767,38.569,38.4613,38.569,56877.0
2017-05-04 10:45:00,50.15,50.16,50.01,50.04,61133.0,38.569,38.5766,38.4613,38.4844,61133.0
2017-05-04 10:50:00,50.03,50.07,49.96,49.97,49412.0,38.4767,38.5074,38.4228,38.4305,49412.0
2017-05-04 10:55:00,49.96,50.06,49.93,50.02,66633.0,38.4228,38.4997,38.3998,38.469,66633.0
2017-05-04 11:00:00,50.02,50.02,49.93,49.98,57978.0,38.469,38.469,38.3998,38.4382,57978.0
2017-05-04 11:05:00,49.97,50.03,49.97,49.99,27879.0,38.4305,38.4767,38.4305,38.4459,27879.0
2017-05-04 11:10:00,49.98,50.02,49.94,49.99,35781.0,38.4382,38.469,38.4075,38.4459,35781.0
2017-05-04 11:15:00,50.0,50.0,49.9,49.98,45485.0,38.4536,38.4536,38.3767,38.4382,45485.0
2017-05-04 11:20:00,49.97,49.97,49.9,49.92,45595.0,38.4305,38.4305,38.3767,38.3921,45595.0
2017-05-04 11:25:00,49.91,49.93,49.72,49.8,79372.0,38.3844,38.3998,38.2383,38.2998,79372.0
2017-05-04 11:30:00,49.82,49.89,49.82,49.88,48067.0,38.3152,38.369,38.3152,38.3613,48067.0
2017-05-04 11:35:00,49.91,49.92,49.83,49.86,50654.0,38.3844,38.3921,38.3229,38.3459,50654.0
2017-05-04 11:40:00,49.87,49.89,49.85,49.87,68766.0,38.3536,38.369,38.3382,38.3536,68766.0
2017-05-04 11:45:00,49.87,49.88,49.8,49.87,49614.0,38.3536,38.3613,38.2998,38.3536,49614.0
2017-05-04 11:50:00,49.85,49.94,49.82,49.83,54419.0,38.3382,38.4075,38.3152,38.3229,54419.0
2017-05-04 11:55:00,49.81,49.85,49.67,49.7,34140.0,38.3075,38.3382,38.1998,38.2229,34140.0
2017-05-04 12:00:00,49.69,49.76,49.65,49.67,32258.0,38.2152,38.269,38.1844,38.1998,32258.0
2017-05-04 12:05:00,49.67,49.73,49.6,49.63,39898.0,38.1998,38.2459,38.146,38.169,39898.0
2017-05-04 12:10:00,49.63,49.67,49.52,49.53,49080.0,38.169,38.1998,38.0844,38.0921,49080.0
2017-05-04 12:15:00,49.53,49.6,49.52,49.56,54357.0,38.0921,38.146,38.0844,38.1152,54357.0
2017-05-04 12:20:00,49.57,49.63,49.55,49.6,22886.0,38.1229,38.169,38.1075,38.146,22886.0
2017-05-04 12:25:00,49.58,49.62,49.54,49.56,28711.0,38.1306,38.1613,38.0998,38.1152,28711.0
2017-05-04 12:30:00,49.56,49.6,49.5,49.59,85427.0,38.1152,38.146,38.0691,38.1383,85427.0
2017-05-04 12:35:00,49.58,49.65,49.53,49.55,113367.0,38.1306,38.1844,38.0921,38.1075,113367.0
2017-05-04 12:40:00,49.55,49.57,49.43,49.43,143607.0,38.1075,38.1229,38.0152,38.0152,143607.0
2017-05-04 12:45:00,49.43,49.47,49.37,49.47,46686.0,38.0152,38.046,37.9691,38.046,46686.0
2017-05-04 12:50:00,49.46,49.5,49.42,49.48,43729.0,38.0383,38.0691,38.0075,38.0537,43729.0
2017-05-04 12:55:00,49.47,49.55,49.47,49.52,101346.0,38.046,38.1075,38.046,38.0844,101346.0
2017-05-04 13:00:00,49.53,49.76,49.49,49.75,85045.0,38.0921,38.269,38.0614,38.2613,85045.0
2017-05-04 13:05:00,49.74,49.79,49.72,49.74,49285.0,38.2536,38.2921,38.2383,38.2536,49285.0
2017-05-04 13:10:00,49.74,49.75,49.69,49.71,41894.0,38.2536,38.2613,38.2152,38.2306,41894.0
2017-05-04 13:15:00,49.71,49.75,49.68,49.69,52704.0,38.2306,38.2613,38.2075,38.2152,52704.0
2017-05-04 13:20:00,49.68,49.74,49.67,49.74,30093.0,38.2075,38.2536,38.1998,38.2536,30093.0
2017-05-04 13:25:00,49.73,49.78,49.67,49.69,53032.0,38.2459,38.2844,38.1998,38.2152,53032.0
2017-05-04 13:30:00,49.69,49.7,49.57,49.57,53799.0,38.2152,38.2229,38.1229,38.1229,53799.0
2017-05-04 13:35:00,49.57,49.61,49.48,49.51,73857.0,38.1229,38.1537,38.0537,38.0767,73857.0
2017-05-04 13:40:00,49.51,49.53,49.45,49.49,47361.0,38.0767,38.0921,38.0306,38.0614,47361.0
2017-05-04 13:45:00,49.49,49.56,49.47,49.54,73425.0,38.0614,38.1152,38.046,38.0998,73425.0
2017-05-04 13:50:00,49.54,49.55,49.45,49.52,114028.0,38.0998,38.1075,38.0306,38.0844,114028.0
2017-05-04 13:55:00,49.53,49.58,49.48,49.58,21896.0,38.0921,38.1306,38.0537,38.1306,21896.0
2017-05-04 14:00:00,49.58,49.66,49.55,49.65,59440.0,38.1306,38.1921,38.1075,38.1844,59440.0
2017-05-04 14:05:00,49.63,49.7,49.63,49.66,49393.0,38.169,38.2229,38.169,38.1921,49393.0
2017-05-04 14:10:00,49.65,49.73,49.61,49.69,67762.0,38.1844,38.2459,38.1537,38.2152,67762.0
2017-05-04 14:15:00,49.68,49.74,49.62,49.62,45344.0,38.2075,38.2536,38.1613,38.1613,45344.0
2017-05-04 14:20:00,49.62,49.62,49.52,49.57,75444.0,38.1613,38.1613,38.0844,38.1229,75444.0
2017-05-04 14:25:00,49.57,49.61,49.54,49.59,72464.0,38.1229,38.1537,38.0998,38.1383,72464.0
2017-05-04 14:30:00,49.59,49.7,49.57,49.7,77129.0,38.1383,38.2229,38.1229,38.2229,77129.0
2017-05-04 14:35:00,49.68,49.73,49.66,49.68,47027.0,38.2075,38.2459,38.1921,38.2075,47027.0
2017-05-04 14:40:00,49.69,49.72,49.65,49.65,55829.0,38.2152,38.2383,38.1844,38.1844,55829.0
2017-05-04 14:45:00,49.65,49.8,49.64,49.78,42340.0,38.1844,38.2998,38.1767,38.2844,42340.0
2017-05-04 14:50:00,49.79,49.79,49.68,49.68,46474.0,38.2921,38.2921,38.2075,38.2075,46474.0
2017-05-04 14:55:00,49.68,49.71,49.59,49.6,49504.0,38.2075,38.2306,38.1383,38.146,49504.0
2017-05-04 15:00:00,49.6,49.63,49.56,49.61,45609.0,38.146,38.169,38.1152,38.1537,45609.0
2017-05-04 15:05:00,49.61,49.65,49.6,49.62,69480.0,38.1537,38.1844,38.146,38.1613,69480.0
2017-05-04 15:10:00,49.61,49.64,49.56,49.63,49258.0,38.1537,38.1767,38.1152,38.169,49258.0
2017-05-04 15:15:00,49.64,49.67,49.61,49.64,55149.0,38.1767,38.1998,38.1537,38.1767,55149.0
2017-05-04 15:20:00,49.65,49.7,49.64,49.68,57596.0,38.1844,38.2229,38.1767,38.2075,57596.0
2017-05-04 15:25:00,49.69,49.7,49.63,49.64,38067.0,38.2152,38.2229,38.169,38.1767,38067.0
2017-05-04 15:30:00,49.63,49.66,49.59,49.59,69627.0,38.169,38.1921,38.1383,38.1383,69627.0
2017-05-04 15:35:00,49.59,49.67,49.55,49.66,75357.0,38.1383,38.1998,38.1075,38.1921,75357.0
2017-05-04 15:40:00,49.66,49.67,49.58,49.62,77076.0,38.1921,38.1998,38.1306,38.1613,77076.0
2017-05-04 15:45:00,49.61,49.65,49.58,49.65,74857.0,38.1537,38.1844,38.1306,38.1844,74857.0
2017-05-04 15:50:00,49.65,49.66,49.59,49.6,118357.0,38.1844,38.1921,38.1383,38.146,118357.0
2017-05-04 15:55:00,49.61,49.62,49.52,49.57,248770.0,38.1537,38.1613,38.0844,38.1229,248770.0
2017-05-05 09:30:00,49.78,49.87,49.59,49.65,72915.0,38.2844,38.3536,38.1383,38.1844,72915.0
2017-05-05 09:35:00,49.62,49.75,49.57,49.72,42610.0,38.1613,38.2613,38.1229,38.2383,42610.0
2017-05-05 09:40:00,49.7,49.74,49.58,49.58,55121.0,38.2229,38.2536,38.1306,38.1306,55121.0
2017-05-05 09:45:00,49.58,49.69,49.58,49.68,31377.0,38.1306,38.2152,38.1306,38.2075,31377.0
2017-05-05 09:50:00,49.68,49.79,49.68,49.72,70673.0,38.2075,38.2921,38.2075,38.2383,70673.0
2017-05-05 09:55:00,49.72,49.73,49.46,49.56,77102.0,38.2383,38.2459,38.0383,38.1152,77102.0
2017-05-05 10:00:00,49.56,49.66,49.54,49.65,86721.0,38.1152,38.1921,38.0998,38.1844,86721.0
2017-05-05 10:05:00,49.64,49.87,49.63,49.87,64894.0,38.1767,38.3536,38.169,38.3536,64894.0
2017-05-05 10:10:00,49.87,49.96,49.85,49.89,66135.0,38.3536,38.4228,38.3382,38.369,66135.0
2017-05-05 10:15:00,49.89,49.89,49.73,49.74,111912.0,38.369,38.369,38.2459,38.2536,111912.0
2017-05-05 10:20:00,49.74,49.9,49.74,49.82,68680.0,38.2536,38.3767,38.2536,38.3152,68680.0
2017-05-05 10:25:00,49.82,49.82,49.7,49.79,55812.0,38.3152,38.3152,38.2229,38.2921,55812.0
2017-05-05 10:30:00,49.79,49.82,49.73,49.74,61661.0,38.2921,38.3152,38.2459,38.2536,61661.0
2017-05-05 10:35:00,49.74,49.79,49.71,49.79,69919.0,38.2536,38.2921,38.2306,38.2921,69919.0
2017-05-05 10:40:00,49.79,49.8,49.63,49.69,150905.0,38.2921,38.2998,38.169,38.2152,150905.0
2017-05-05 10:45:00,49.68,49.72,49.59,49.62,196157.0,38.2075,38.2383,38.1383,38.1613,196157.0
2017-05-05 10:50:00,49.63,49.71,49.56,49.69,153814.0,38.169,38.2306,38.1152,38.2152,153814.0
2017-05-05 10:55:00,49.69,49.77,49.63,49.76,46279.0,38.2152,38.2767,38.169,38.269,46279.0
2017-05-05 11:00:00,49.77,49.81,49.64,49.72,223743.0,38.2767,38.3075,38.1767,38.2383,223743.0
2017-05-05 11:05:00,49.72,49.93,49.72,49.86,73206.0,38.2383,38.3998,38.2383,38.3459,73206.0
2017-05-05 11:10:00,49.88,50.05,49.88,50.05,52246.0,38.3613,38.492,38.3613,38.492,52246.0
2017-05-05 11:15:00,50.05,50.11,50.0,50.11,36697.0,38.492,38.5382,38.4536,38.5382,36697.0
2017-05-05 11:20:00,50.11,50.2,50.08,50.16,51058.0,38.5382,38.6074,38.5151,38.5766,51058.0
2017-05-05 11:25:00,50.17,50.24,50.1,50.15,38771.0,38.5843,38.6382,38.5305,38.569,38771.0
2017-05-05 11:30:00,50.15,50.23,50.11,50.22,19643.0,38.569,38.6305,38.5382,38.6228,19643.0
2017-05-05 11:35:00,50.22,50.27,50.19,50.25,22779.0,38.6228,38.6612,38.5997,38.6459,22779.0
2017-05-05 11:40:00,50.25,50.27,50.18,50.2,40267.0,38.6459,38.6612,38.592,38.6074,40267.0
2017-05-05 11:45:00,50.22,50.28,50.22,50.27,13522.0,38.6228,38.6689,38.6228,38.6612,13522.0
2017-05-05 11:50:00,50.27,50.29,50.23,50.26,19082.0,38.6612,38.6766,38.6305,38.6536,19082.0
2017-05-05 11:55:00,50.25,50.25,50.2,50.25,17389.0,38.6459,38.6459,38.6074,38.6459,17389.0
2017-05-05 12:00:00,50.25,50.28,50.24,50.28,25160.0,38.6459,38.6689,38.6382,38.6689,25160.0
2017-05-05 12:05:00,50.28,50.29,50.17,50.18,28195.0,38.6689,38.6766,38.5843,38.592,28195.0
2017-05-05 12:10:00,50.18,50.21,50.17,50.18,18241.0,38.592,38.6151,38.5843,38.592,18241.0
2017-05-05 12:15:00,50.17,50.18,50.12,50.14,20884.0,38.5843,38.592,38.5459,38.5613,20884.0
2017-05-05 12:20:00,50.14,50.22,50.14,50.22,17374.0,38.5613,38.6228,38.5613,38.6228,17374.0
2017-05-05 12:25:00,50.22,50.22,50.18,50.21,11971.0,38.6228,38.6228,38.592,38.6151,11971.0
2017-05-05 12:30:00,50.2,50.22,50.16,50.16,21175.0,38.6074,38.6228,38.5766,38.5766,21175.0
2017-05-05 12:35:00,50.16,50.18,50.15,50.15,14400.0,38.5766,38.592,38.569,38.569,14400.0
2017-05-05 12:40:00,50.16,50.21,50.16,50.18,35182.0,38.5766,38.6151,38.5766,38.592,35182.0
2017-05-05 12:45:00,50.18,50.21,50.18,50.2,18922.0,38.592,38.6151,38.592,38.6074,18922.0
2017-05-05 12:50:00,50.2,50.23,50.18,50.21,14789.0,38.6074,38.6305,38.592,38.6151,14789.0
2017-05-05 12:55:00,50.2,50.24,50.19,50.23,18193.0,38.6074,38.6382,38.5997,38.6305,18193.0
2017-05-05 13:00:00,50.23,50.35,50.22,50.33,42856.0,38.6305,38.7228,38.6228,38.7074,42856.0
2017-05-05 13:05:00,50.32,50.34,50.31,50.34,16245.0,38.6997,38.7151,38.692,38.7151,16245.0
2017-05-05 13:10:00,50.34,50.36,50.31,50.33,22597.0,38.7151,38.7305,38.692,38.7074,22597.0
2017-05-05 13:15:00,50.32,50.35,50.29,50.34,16460.0,38.6997,38.7228,38.6766,38.7151,16460.0
2017-05-05 13:20:00,50.33,50.37,50.3,50.33,23679.0,38.7074,38.7382,38.6843,38.7074,23679.0
2017-05-05 13:25:00,50.33,50.35,50.33,50.34,6108.0,38.7074,38.7228,38.7074,38.7151,6108.0
2017-05-05 13:30:00,50.34,50.36,50.31,50.36,31727.0,38.7151,38.7305,38.692,38.7305,31727.0
2017-05-05 13:35:00,50.35,50.36,50.31,50.34,23458.0,38.7228,38.7305,38.692,38.7151,23458.0
2017-05-05 13:40:00,50.34,50.43,50.34,50.4,25138.0,38.7151,38.7843,38.7151,38.7612,25138.0
2017-05-05 13:45:00,50.4,50.43,50.4,50.41,15741.0,38.7612,38.7843,38.7612,38.7689,15741.0
2017-05-05 13:50:00,50.41,50.44,50.38,50.43,21676.0,38.7689,38.792,38.7458,38.7843,21676.0
2017-05-05 13:55:00,50.43,50.44,50.38,50.39,16835.0,38.7843,38.792,38.7458,38.7535,16835.0
2017-05-05 14:00:00,50.39,50.49,50.39,50.47,27516.0,38.7535,38.8304,38.7535,38.8151,27516.0
2017-05-05 14:05:00,50.46,50.49,50.45,50.48,26453.0,38.8074,38.8304,38.7997,38.8227,26453.0
2017-05-05 14:10:00,50.47,50.47,50.36,50.36,59193.0,38.8151,38.8151,38.7305,38.7305,59193.0
2017-05-05 14:15:00,50.38,50.44,50.37,50.44,29141.0,38.7458,38.792,38.7382,38.792,29141.0
2017-05-05 14:20:00,50.44,50.45,50.41,50.42,27611.0,38.792,38.7997,38.7689,38.7766,27611.0
2017-05-05 14:25:00,50.42,50.45,50.4,50.44,20993.0,38.7766,38.7997,38.7612,38.792,20993.0
2017-05-05 14:30:00,50.45,50.45,50.36,50.38,30901.0,38.7997,38.7997,38.7305,38.7458,30901.0
2017-05-05 14:35:00,50.38,50.39,50.34,50.38,40228.0,38.7458,38.7535,38.7151,38.7458,40228.0
2017-05-05 14:40:00,50.38,50.39,50.32,50.35,45571.0,38.7458,38.7535,38.6997,38.7228,45571.0
2017-05-05 14:45:00,50.35,50.4,50.24,50.28,172500.0,38.7228,38.7612,38.6382,38.6689,172500.0
2017-05-05 14:50:00,50.29,50.36,50.23,50.36,117809.0,38.6766,38.7305,38.6305,38.7305,117809.0
2017-05-05 14:55:00,50.37,50.42,50.31,50.41,43697.0,38.7382,38.7766,38.692,38.7689,43697.0
2017-05-05 15:00:00,50.42,50.51,50.4,50.5,70387.0,38.7766,38.8458,38.7612,38.8381,70387.0
2017-05-05 15:05:00,50.49,50.6,50.49,50.58,59436.0,38.8304,38.915,38.8304,38.8997,59436.0
2017-05-05 15:10:00,50.59,50.64,50.58,50.63,42894.0,38.9073,38.9458,38.8997,38.9381,42894.0
2017-05-05 15:15:00,50.64,50.65,50.6,50.62,36956.0,38.9458,38.9535,38.915,38.9304,36956.0
2017-05-05 15:20:00,50.63,50.63,50.59,50.62,47734.0,38.9381,38.9381,38.9073,38.9304,47734.0
2017-05-05 15:25:00,50.62,50.67,50.61,50.65,55063.0,38.9304,38.9689,38.9227,38.9535,55063.0
2017-05-05 15:30:00,50.64,50.66,50.59,50.59,44589.0,38.9458,38.9612,38.9073,38.9073,44589.0
2017-05-05 15:35:00,50.59,50.65,50.58,50.61,74527.0,38.9073,38.9535,38.8997,38.9227,74527.0
2017-05-05 15:40:00,50.61,50.65,50.56,50.61,95731.0,38.9227,38.9535,38.8843,38.9227,95731.0
2017-05-05 15:45:00,50.6,50.65,50.57,50.63,82316.0,38.915,38.9535,38.892,38.9381,82316.0
2017-05-05 15:50:00,50.63,50.67,50.62,50.66,190822.0,38.9381,38.9689,38.9304,38.9612,190822.0
2017-05-05 15:55:00,50.65,50.73,50.63,50.66,268166.0,38.9535,39.015,38.9381,38.9612,268166.0
2017-05-08 09:30:00,50.62,50.74,50.5,50.64,52539.0,38.9304,39.0227,38.8381,38.9458,52539.0
2017-05-08 09:35:00,50.61,50.68,50.47,50.53,52539.0,38.9227,38.9766,38.8151,38.8612,52539.0
2017-05-08 09:40:00,50.53,50.58,50.41,50.5,40238.0,38.8612,38.8997,38.7689,38.8381,40238.0
2017-05-08 09:45:00,50.48,50.62,50.48,50.49,45293.0,38.8227,38.9304,38.8227,38.8304,45293.0
2017-05-08 09:50:00,50.48,50.88,50.47,50.88,62060.0,38.8227,39.1304,38.8151,39.1304,62060.0
2017-05-08 09:55:00,50.88,50.92,50.8,50.8,145178.0,39.1304,39.1611,39.0689,39.0689,145178.0
2017-05-08 10:00:00,50.79,50.88,50.79,50.88,51162.0,39.0612,39.1304,39.0612,39.1304,51162.0
2017-05-08 10:05:00,50.88,51.09,50.88,51.08,112668.0,39.1304,39.2919,39.1304,39.2842,112668.0
2017-05-08 10:10:00,51.07,51.07,51.0,51.0,72093.0,39.2765,39.2765,39.2227,39.2227,72093.0
2017-05-08 10:15:00,51.0,51.19,51.0,51.19,45134.0,39.2227,39.3688,39.2227,39.3688,45134.0
2017-05-08 10:20:00,51.19,51.23,51.14,51.14,48650.0,39.3688,39.3996,39.3303,39.3303,48650.0
2017-05-08 10:25:00,51.13,51.19,51.03,51.04,42627.0,39.3226,39.3688,39.2457,39.2534,42627.0
2017-05-08 10:30:00,51.04,51.1,50.96,51.05,48098.0,39.2534,39.2996,39.1919,39.2611,48098.0
2017-05-08 10:35:00,51.05,51.15,51.02,51.05,49602.0,39.2611,39.338,39.238,39.2611,49602.0
2017-05-08 10:40:00,51.04,51.18,51.02,51.17,41132.0,39.2534,39.3611,39.238,39.3534,41132.0
2017-05-08 10:45:00,51.19,51.21,51.14,51.18,51997.0,39.3688,39.3842,39.3303,39.3611,51997.0
2017-05-08 10:50:00,51.17,51.19,51.03,51.03,61818.0,39.3534,39.3688,39.2457,39.2457,61818.0
2017-05-08 10:55:00,51.03,51.04,50.96,50.98,75097.0,39.2457,39.2534,39.1919,39.2073,75097.0
2017-05-08 11:00:00,50.98,51.01,50.91,50.91,40600.0,39.2073,39.2304,39.1534,39.1534,40600.0
2017-05-08 11:05:00,50.92,50.99,50.86,50.88,45466.0,39.1611,39.215,39.115,39.1304,45466.0
2017-05-08 11:10:00,50.88,50.9,50.81,50.85,34088.0,39.1304,39.1458,39.0765,39.1073,34088.0
2017-05-08 11:15:00,50.84,50.9,50.84,50.86,23000.0,39.0996,39.1458,39.0996,39.115,23000.0
2017-05-08 11:20:00,50.86,50.86,50.78,50.82,27902.0,39.115,39.115,39.0535,39.0842,27902.0
2017-05-08 11:25:00,50.82,50.85,50.75,50.77,35538.0,39.0842,39.1073,39.0304,39.0458,35538.0
2017-05-08 11:30:00,50.78,50.92,50.77,50.91,30323.0,39.0535,39.1611,39.0458,39.1534,30323.0
2017-05-08 11:35:00,50.91,50.96,50.87,50.93,72720.0,39.1534,39.1919,39.1227,39.1688,72720.0
2017-05-08 11:40:00,50.95,50.95,50.87,50.93,55423.0,39.1842,39.1842,39.1227,39.1688,55423.0
2017-05-08 11:45:00,50.94,50.94,50.86,50.94,25749.0,39.1765,39.1765,39.115,39.1765,25749.0
2017-05-08 11:50:00,50.93,50.94,50.87,50.93,34064.0,39.1688,39.1765,39.1227,39.1688,34064.0
2017-05-08 11:55:00,50.93,51.07,50.92,51.03,31706.0,39.1688,39.2765,39.1611,39.2457,31706.0
2017-05-08 12:00:00,51.04,51.1,51.01,51.06,28530.0,39.2534,39.2996,39.2304,39.2688,28530.0
2017-05-08 12:05:00,51.06,51.11,51.04,51.05,26776.0,39.2688,39.3073,39.2534,39.2611,26776.0
2017-05-08 12:10:00,51.05,51.08,51.04,51.06,28188.0,39.2611,39.2842,39.2534,39.2688,28188.0
2017-05-08 12:15:00,51.06,51.12,51.05,51.1,37164.0,39.2688,39.315,39.2611,39.2996,37164.0
2017-05-08 12:20:00,51.1,51.17,51.09,51.13,35730.0,39.2996,39.3534,39.2919,39.3226,35730.0
2017-05-08 12:25:00,51.13,51.18,51.12,51.17,22967.0,39.3226,39.3611,39.315,39.3534,22967.0
2017-05-08 12:30:00,51.19,51.21,51.14,51.17,33288.0,39.3688,39.3842,39.3303,39.3534,33288.0
2017-05-08 12:35:00,51.17,51.32,51.16,51.31,45237.0,39.3534,39.4688,39.3457,39.4611,45237.0
2017-05-08 12:40:00,51.3,51.44,51.29,51.4,40580.0,39.4534,39.5611,39.4457,39.5303,40580.0
2017-05-08 12:45:00,51.4,51.41,51.35,51.35,35206.0,39.5303,39.538,39.4918,39.4918,35206.0
2017-05-08 12:50:00,51.35,51.43,51.32,51.37,60428.0,39.4918,39.5534,39.4688,39.5072,60428.0
2017-05-08 12:55:00,51.37,51.5,51.36,51.42,67642.0,39.5072,39.6072,39.4995,39.5457,67642.0
2017-05-08 13:00:00,51.41,51.47,51.37,51.42,54093.0,39.538,39.5841,39.5072,39.5457,54093.0
2017-05-08 13:05:00,51.44,51.47,51.42,51.47,29600.0,39.5611,39.5841,39.5457,39.5841,29600.0
2017-05-08 13:10:00,51.47,51.49,51.34,51.35,23669.0,39.5841,39.5995,39.4842,39.4918,23669.0
2017-05-08 13:15:00,51.35,51.4,51.32,51.39,27214.0,39.4918,39.5303,39.4688,39.5226,27214.0
2017-05-08 13:20:00,51.39,51.43,51.37,51.43,18080.0,39.5226,39.5534,39.5072,39.5534,18080.0
2017-05-08 13:25:00,51.44,51.45,51.41,51.43,35763.0,39.5611,39.5687,39.538,39.5534,35763.0
2017-05-08 13:30:00,51.43,51.44,51.38,51.39,34620.0,39.5534,39.5611,39.5149,39.5226,34620.0
2017-05-08 13:35:00,51.39,51.42,51.38,51.39,31288.0,39.5226,39.5457,39.5149,39.5226,31288.0
2017-05-08 13:40:00,51.39,51.43,51.39,51.4,27415.0,39.5226,39.5534,39.5226,39.5303,27415.0
2017-05-08 13:45:00,51.4,51.42,51.39,51.42,28151.0,39.5303,39.5457,39.5226,39.5457,28151.0
2017-05-08 13:50:00,51.42,51.42,51.33,51.33,42439.0,39.5457,39.5457,39.4765,39.4765,42439.0
2017-05-08 13:55:00,51.33,51.35,51.29,51.29,29469.0,39.4765,39.4918,39.4457,39.4457,29469.0
2017-05-08 14:00:00,51.29,51.34,51.28,51.34,42510.0,39.4457,39.4842,39.438,39.4842,42510.0
2017-05-08 14:05:00,51.35,51.4,51.35,51.38,24209.0,39.4918,39.5303,39.4918,39.5149,24209.0
2017-05-08 14:10:00,51.37,51.38,51.34,51.35,26802.0,39.5072,39.5149,39.4842,39.4918,26802.0
2017-05-08 14:15:00,51.35,51.39,51.33,51.39,26404.0,39.4918,39.5226,39.4765,39.5226,26404.0
2017-05-08 14:20:00,51.38,51.39,51.35,51.39,29429.0,39.5149,39.5226,39.4918,39.5226,29429.0
2017-05-08 14:25:00,51.38,51.41,51.38,51.4,73401.0,39.5149,39.538,39.5149,39.5303,73401.0
2017-05-08 14:30:00,51.41,51.44,51.39,51.43,23361.0,39.538,39.5611,39.5226,39.5534,23361.0
2017-05-08 14:35:00,51.43,51.44,51.36,51.37,21941.0,39.5534,39.5611,39.4995,39.5072,21941.0
2017-05-08 14:40:00,51.37,51.37,51.32,51.32,83744.0,39.5072,39.5072,39.4688,39.4688,83744.0
2017-05-08 14:45:00,51.33,51.4,51.32,51.4,35910.0,39.4765,39.5303,39.4688,39.5303,35910.0
2017-05-08 14:50:00,51.4,51.41,51.37,51.37,32497.0,39.5303,39.538,39.5072,39.5072,32497.0
2017-05-08 14:55:00,51.38,51.38,51.34,51.37,30655.0,39.5149,39.5149,39.4842,39.5072,30655.0
2017-05-08 15:00:00,51.36,51.42,51.31,51.31,42866.0,39.4995,39.5457,39.4611,39.4611,42866.0
2017-05-08 15:05:00,51.32,51.34,51.3,51.32,38417.0,39.4688,39.4842,39.4534,39.4688,38417.0
2017-05-08 15:10:00,51.32,51.41,51.32,51.38,51063.0,39.4688,39.538,39.4688,39.5149,51063.0
2017-05-08 15:15:00,51.37,51.45,51.36,51.45,37949.0,39.5072,39.5687,39.4995,39.5687,37949.0
2017-05-08 15:20:00,51.44,51.45,51.38,51.4,106386.0,39.5611,39.5687,39.5149,39.5303,106386.0
2017-05-08 15:25:00,51.4,51.42,51.36,51.37,62258.0,39.5303,39.5457,39.4995,39.5072,62258.0
2017-05-08 15:30:00,51.37,51.4,51.34,51.35,73716.0,39.5072,39.5303,39.4842,39.4918,73716.0
2017-05-08 15:35:00,51.34,51.39,51.3,51.33,81440.0,39.4842,39.5226,39.4534,39.4765,81440.0
2017-05-08 15:40:00,51.33,51.33,51.25,51.27,168433.0,39.4765,39.4765,39.4149,39.4303,168433.0
2017-05-08 15:45:00,51.28,51.3,51.23,51.3,108676.0,39.438,39.4534,39.3996,39.4534,108676.0
2017-05-08 15:50:00,51.3,51.31,51.28,51.3,89185.0,39.4534,39.4611,39.438,39.4534,89185.0
2017-05-08 15:55:00,51.29,51.39,51.29,51.34,236853.0,39.4457,39.5226,39.4457,39.4842,236853.0
2017-05-09 09:30:00,51.5,51.6,51.26,51.51,123823.0,39.6072,39.6841,39.4226,39.6149,123823.0
2017-05-09 09:35:00,51.51,51.59,51.41,51.42,23123.0,39.6149,39.6764,39.538,39.5457,23123.0
2017-05-09 09:40:00,51.42,51.42,51.23,51.3,84754.0,39.5457,39.5457,39.3996,39.4534,84754.0
2017-05-09 09:45:00,51.31,51.48,51.31,51.48,48429.0,39.4611,39.5918,39.4611,39.5918,48429.0
2017-05-09 09:50:00,51.48,51.5,51.41,51.46,69420.0,39.5918,39.6072,39.538,39.5764,69420.0
2017-05-09 09:55:00,51.47,51.5,51.43,51.46,68423.0,39.5841,39.6072,39.5534,39.5764,68423.0
2017-05-09 10:00:00,51.46,51.68,51.45,51.58,76263.0,39.5764,39.7456,39.5687,39.6687,76263.0
2017-05-09 10:05:00,51.58,51.61,51.48,51.52,116636.0,39.6687,39.6918,39.5918,39.6226,116636.0
2017-05-09 10:10:00,51.52,51.52,51.38,51.44,120933.0,39.6226,39.6226,39.5149,39.5611,120933.0
2017-05-09 10:15:00,51.44,51.48,51.32,51.41,53464.0,39.5611,39.5918,39.4688,39.538,53464.0
2017-05-09 10:20:00,51.42,51.47,51.37,51.42,30136.0,39.5457,39.5841,39.5072,39.5457,30136.0
2017-05-09 10:25:00,51.42,51.44,51.26,51.27,69380.0,39.5457,39.5611,39.4226,39.4303,69380.0
2017-05-09 10:30:00,51.27,51.3,51.24,51.26,39747.0,39.4303,39.4534,39.4072,39.4226,39747.0
2017-05-09 10:35:00,51.26,51.35,51.25,51.32,40958.0,39.4226,39.4918,39.4149,39.4688,40958.0
2017-05-09 10:40:00,51.32,51.32,51.25,51.28,33883.0,39.4688,39.4688,39.4149,39.438,33883.0
2017-05-09 10:45:00,51.28,51.29,51.24,51.27,39767.0,39.438,39.4457,39.4072,39.4303,39767.0
2017-05-09 10:50:00,51.27,51.31,51.26,51.3,36878.0,39.4303,39.4611,39.4226,39.4534,36878.0
2017-05-09 10:55:00,51.3,51.3,51.26,51.26,33411.0,39.4534,39.4534,39.4226,39.4226,33411.0
2017-05-09 11:00:00,51.27,51.28,51.17,51.17,38941.0,39.4303,39.438,39.3534,39.3534,38941.0
2017-05-09 11:05:00,51.17,51.19,51.09,51.12,37065.0,39.3534,39.3688,39.2919,39.315,37065.0
2017-05-09 11:10:00,51.12,51.14,51.0,51.06,53042.0,39.315,39.3303,39.2227,39.2688,53042.0
2017-05-09 11:15:00,51.07,51.12,51.01,51.05,37253.0,39.2765,39.315,39.2304,39.2611,37253.0
2017-05-09 11:20:00,51.03,51.06,50.96,51.0,32345.0,39.2457,39.2688,39.1919,39.2227,32345.0
2017-05-09 11:25:00,51.0,51.1,50.99,51.1,62851.0,39.2227,39.2996,39.215,39.2996,62851.0
2017-05-09 11:30:00,51.1,51.14,51.08,51.1,27220.0,39.2996,39.3303,39.2842,39.2996,27220.0
2017-05-09 11:35:00,51.1,51.15,51.06,51.11,20875.0,39.2996,39.338,39.2688,39.3073,20875.0
2017-05-09 11:40:00,51.11,51.12,51.02,51.09,28799.0,39.3073,39.315,39.238,39.2919,28799.0
2017-05-09 11:45:00,51.09,51.11,51.04,51.04,24876.0,39.2919,39.3073,39.2534,39.2534,24876.0
2017-05-09 11:50:00,51.05,51.12,51.04,51.09,33021.0,39.2611,39.315,39.2534,39.2919,33021.0
2017-05-09 11:55:00,51.1,51.14,51.08,51.12,25231.0,39.2996,39.3303,39.2842,39.315,25231.0
2017-05-09 12:00:00,51.12,51.13,51.09,51.13,18978.0,39.315,39.3226,39.2919,39.3226,18978.0
2017-05-09 12:05:00,51.15,51.19,51.11,51.19,44965.0,39.338,39.3688,39.3073,39.3688,44965.0
2017-05-09 12:10:00,51.19,51.21,51.13,51.15,27779.0,39.3688,39.3842,39.3226,39.338,27779.0
2017-05-09 12:15:00,51.15,51.15,51.11,51.11,21516.0,39.338,39.338,39.3073,39.3073,21516.0
2017-05-09 12:20:00,51.12,51.18,51.1,51.18,30515.0,39.315,39.3611,39.2996,39.3611,30515.0
2017-05-09 12:25:00,51.17,51.17,51.12,51.13,24578.0,39.3534,39.3534,39.315,39.3226,24578.0
2017-05-09 12:30:00,51.14,51.16,51.12,51.16,20653.0,39.3303,39.3457,39.315,39.3457,20653.0
2017-05-09 12:35:00,51.16,51.19,51.12,51.18,33255.0,39.3457,39.3688,39.315,39.3611,33255.0
2017-05-09 12:40:00,51.18,51.23,51.17,51.18,17430.0,39.3611,39.3996,39.3534,39.3611,17430.0
2017-05-09 12:45:00,51.17,51.21,51.16,51.18,16783.0,39.3534,39.3842,39.3457,39.3611,16783.0
2017-05-09 12:50:00,51.18,51.19,51.17,51.17,20740.0,39.3611,39.3688,39.3534,39.3534,20740.0
2017-05-09 12:55:00,51.18,51.23,51.16,51.2,21208.0,39.3611,39.3996,39.3457,39.3765,21208.0
2017-05-09 13:00:00,51.2,51.29,51.2,51.29,22786.0,39.3765,39.4457,39.3765,39.4457,22786.0
2017-05-09 13:05:00,51.3,51.31,51.28,51.3,22684.0,39.4534,39.4611,39.438,39.4534,22684.0
2017-05-09 13:10:00,51.3,51.3,51.26,51.27,16772.0,39.4534,39.4534,39.4226,39.4303,16772.0
2017-05-09 13:15:00,51.27,51.32,51.27,51.32,26784.0,39.4303,39.4688,39.4303,39.4688,26784.0
2017-05-09 13:20:00,51.31,51.31,51.26,51.29,34857.0,39.4611,39.4611,39.4226,39.4457,34857.0
2017-05-09 13:25:00,51.29,51.29,51.21,51.27,21859.0,39.4457,39.4457,39.3842,39.4303,21859.0
2017-05-09 13:30:00,51.27,51.34,51.26,51.33,25852.0,39.4303,39.4842,39.4226,39.4765,25852.0
2017-05-09 13:35:00,51.34,51.34,51.29,51.3,26813.0,39.4842,39.4842,39.4457,39.4534,26813.0
2017-05-09 13:40:00,51.3,51.39,51.29,51.38,46133.0,39.4534,39.5226,39.4457,39.5149,46133.0
2017-05-09 13:45:00,51.38,51.39,51.35,51.35,19495.0,39.5149,39.5226,39.4918,39.4918,19495.0
2017-05-09 13:50:00,51.35,51.39,51.33,51.39,23407.0,39.4918,39.5226,39.4765,39.5226,23407.0
2017-05-09 13:55:00,51.39,51.41,51.37,51.41,35425.0,39.5226,39.538,39.5072,39.538,35425.0
2017-05-09 14:00:00,51.41,51.42,51.31,51.32,30512.0,39.538,39.5457,39.4611,39.4688,30512.0
2017-05-09 14:05:00,51.33,51.36,51.3,51.36,33789.0,39.4765,39.4995,39.4534,39.4995,33789.0
2017-05-09 14:10:00,51.36,51.37,51.32,51.34,59280.0,39.4995,39.5072,39.4688,39.4842,59280.0
2017-05-09 14:15:00,51.33,51.39,51.31,51.37,29155.0,39.4765,39.5226,39.4611,39.5072,29155.0
2017-05-09 14:20:00,51.36,51.41,51.34,51.35,27561.0,39.4995,39.538,39.4842,39.4918,27561.0
2017-05-09 14:25:00,51.35,51.4,51.34,51.39,34899.0,39.4918,39.5303,39.4842,39.5226,34899.0
2017-05-09 14:30:00,51.39,51.41,51.36,51.4,24628.0,39.5226,39.538,39.4995,39.5303,24628.0
2017-05-09 14:35:00,51.4,51.4,51.36,51.39,16865.0,39.5303,39.5303,39.4995,39.5226,16865.0
2017-05-09 14:40:00,51.4,51.44,51.38,51.44,22166.0,39.5303,39.5611,39.5149,39.5611,22166.0
2017-05-09 14:45:00,51.44,51.51,51.43,51.51,37373.0,39.5611,39.6149,39.5534,39.6149,37373.0
2017-05-09 14:50:00,51.5,51.53,51.48,51.5,37059.0,39.6072,39.6303,39.5918,39.6072,37059.0
2017-05-09 14:55:00,51.5,51.54,51.48,51.52,26518.0,39.6072,39.638,39.5918,39.6226,26518.0
2017-05-09 15:00:00,51.53,51.56,51.49,51.55,44464.0,39.6303,39.6533,39.5995,39.6457,44464.0
2017-05-09 15:05:00,51.55,51.63,51.55,51.61,38206.0,39.6457,39.7072,39.6457,39.6918,38206.0
2017-05-09 15:10:00,51.61,51.63,51.59,51.6,88518.0,39.6918,39.7072,39.6764,39.6841,88518.0
2017-05-09 15:15:00,51.6,51.62,51.58,51.61,49552.0,39.6841,39.6995,39.6687,39.6918,49552.0
2017-05-09 15:20:00,51.61,51.62,51.53,51.54,41964.0,39.6918,39.6995,39.6303,39.638,41964.0
2017-05-09 15:25:00,51.54,51.56,51.5,51.5,52224.0,39.638,39.6533,39.6072,39.6072,52224.0
2017-05-09 15:30:00,51.5,51.51,51.43,51.45,47562.0,39.6072,39.6149,39.5534,39.5687,47562.0
2017-05-09 15:35:00,51.46,51.51,51.36,51.38,72105.0,39.5764,39.6149,39.4995,39.5149,72105.0
2017-05-09 15:40:00,51.37,51.39,51.33,51.38,59261.0,39.5072,39.5226,39.4765,39.5149,59261.0
2017-05-09 15:45:00,51.37,51.43,51.36,51.4,59520.0,39.5072,39.5534,39.4995,39.5303,59520.0
2017-05-09 15:50:00,51.39,51.41,51.37,51.41,91535.0,39.5226,39.538,39.5072,39.538,91535.0
2017-05-09 15:55:00,51.4,51.48,51.39,51.45,182242.0,39.5303,39.5918,39.5226,39.5687,182242.0
2017-05-10 09:30:00,51.83,51.86,51.45,51.55,46990.0,39.861,39.8841,39.5687,39.6457,46990.0
2017-05-10 09:35:00,51.55,51.64,51.52,51.56,21993.0,39.6457,39.7149,39.6226,39.6533,21993.0
2017-05-10 09:40:00,51.58,51.62,51.54,51.56,15461.0,39.6687,39.6995,39.638,39.6533,15461.0
2017-05-10 09:45:00,51.59,51.63,51.48,51.52,72014.0,39.6764,39.7072,39.5918,39.6226,72014.0
2017-05-10 09:50:00,51.51,51.51,51.43,51.5,39927.0,39.6149,39.6149,39.5534,39.6072,39927.0
2017-05-10 09:55:00,51.51,51.64,51.5,51.64,68769.0,39.6149,39.7149,39.6072,39.7149,68769.0
2017-05-10 10:00:00,51.65,51.72,51.64,51.68,111404.0,39.7226,39.7764,39.7149,39.7456,111404.0
2017-05-10 10:05:00,51.67,51.76,51.64,51.75,81879.0,39.7379,39.8072,39.7149,39.7995,81879.0
2017-05-10 10:10:00,51.75,51.75,51.47,51.47,88484.0,39.7995,39.7995,39.5841,39.5841,88484.0
2017-05-10 10:15:00,51.47,51.53,51.44,51.47,44055.0,39.5841,39.6303,39.5611,39.5841,44055.0
2017-05-10 10:20:00,51.46,51.52,51.38,51.39,51900.0,39.5764,39.6226,39.5149,39.5226,51900.0
2017-05-10 10:25:00,51.39,51.42,51.31,51.33,26962.0,39.5226,39.5457,39.4611,39.4765,26962.0
2017-05-10 10:30:00,51.34,51.59,51.33,51.5,80767.0,39.4842,39.6764,39.4765,39.6072,80767.0
2017-05-10 10:35:00,51.49,51.57,51.43,51.5,56009.0,39.5995,39.661,39.5534,39.6072,56009.0
2017-05-10 10:40:00,51.5,51.5,51.39,51.45,33149.0,39.6072,39.6072,39.5226,39.5687,33149.0
2017-05-10 10:45:00,51.46,51.59,51.44,51.58,73856.0,39.5764,39.6764,39.5611,39.6687,73856.0
2017-05-10 10:50:00,51.58,51.61,51.55,51.58,61370.0,39.6687,39.6918,39.6457,39.6687,61370.0
2017-05-10 10:55:00,51.57,51.63,51.55,51.63,60907.0,39.661,39.7072,39.6457,39.7072,60907.0
2017-05-10 11:00:00,51.63,51.71,51.56,51.69,71156.0,39.7072,39.7687,39.6533,39.7533,71156.0
2017-05-10 11:05:00,51.69,51.79,51.69,51.78,81532.0,39.7533,39.8302,39.7533,39.8225,81532.0
2017-05-10 11:10:00,51.77,51.87,51.75,51.85,72995.0,39.8149,39.8918,39.7995,39.8764,72995.0
2017-05-10 11:15:00,51.85,51.94,51.84,51.92,58258.0,39.8764,39.9456,39.8687,39.9302,58258.0
2017-05-10 11:20:00,51.92,51.93,51.83,51.89,94313.0,39.9302,39.9379,39.861,39.9071,94313.0
2017-05-10 11:25:00,51.9,52.05,51.9,51.95,85075.0,39.9148,40.0302,39.9148,39.9533,85075.0
2017-05-10 11:30:00,51.96,52.04,51.94,52.0,57478.0,39.961,40.0225,39.9456,39.9917,57478.0
2017-05-10 11:35:00,52.0,52.1,52.0,52.06,83567.0,39.9917,40.0686,39.9917,40.0379,83567.0
2017-05-10 11:40:00,52.06,52.19,52.05,52.16,59945.0,40.0379,40.1379,40.0302,40.1148,59945.0
2017-05-10 11:45:00,52.18,52.2,52.15,52.16,63016.0,40.1302,40.1456,40.1071,40.1148,63016.0
2017-05-10 11:50:00,52.16,52.2,52.13,52.19,26598.0,40.1148,40.1456,40.0917,40.1379,26598.0
2017-05-10 11:55:00,52.19,52.23,52.19,52.2,72371.0,40.1379,40.1686,40.1379,40.1456,72371.0
2017-05-10 12:00:00,52.21,52.29,52.19,52.27,68446.0,40.1532,40.2148,40.1379,40.1994,68446.0
2017-05-10 12:05:00,52.27,52.33,52.24,52.25,25322.0,40.1994,40.2455,40.1763,40.184,25322.0
2017-05-10 12:10:00,52.25,52.4,52.23,52.38,58052.0,40.184,40.2994,40.1686,40.284,58052.0
2017-05-10 12:15:00,52.39,52.42,52.38,52.39,152937.0,40.2917,40.3147,40.284,40.2917,152937.0
2017-05-10 12:20:00,52.4,52.4,52.22,52.32,157299.0,40.2994,40.2994,40.1609,40.2378,157299.0
2017-05-10 12:25:00,52.32,52.32,52.21,52.21,48971.0,40.2378,40.2378,40.1532,40.1532,48971.0
2017-05-10 12:30:00,52.21,52.22,52.16,52.18,31744.0,40.1532,40.1609,40.1148,40.1302,31744.0
2017-05-10 12:35:00,52.18,52.2,52.16,52.16,20220.0,40.1302,40.1456,40.1148,40.1148,20220.0
2017-05-10 12:40:00,52.17,52.2,52.12,52.13,33809.0,40.1225,40.1456,40.084,40.0917,33809.0
2017-05-10 12:45:00,52.13,52.17,52.1,52.17,19591.0,40.0917,40.1225,40.0686,40.1225,19591.0
2017-05-10 12:50:00,52.16,52.2,52.15,52.18,18512.0,40.1148,40.1456,40.1071,40.1302,18512.0
2017-05-10 12:55:00,52.19,52.2,52.09,52.09,30389.0,40.1379,40.1456,40.061,40.061,30389.0
2017-05-10 13:00:00,52.1,52.2,52.09,52.19,43004.0,40.0686,40.1456,40.061,40.1379,43004.0
2017-05-10 13:05:00,52.2,52.21,52.15,52.16,111136.0,40.1456,40.1532,40.1071,40.1148,111136.0
2017-05-10 13:10:00,52.16,52.19,52.14,52.19,26811.0,40.1148,40.1379,40.0994,40.1379,26811.0
2017-05-10 13:15:00,52.18,52.22,52.17,52.21,74719.0,40.1302,40.1609,40.1225,40.1532,74719.0
2017-05-10 13:20:00,52.22,52.26,52.21,52.23,38749.0,40.1609,40.1917,40.1532,40.1686,38749.0
2017-05-10 13:25:00,52.23,52.25,52.15,52.17,52856.0,40.1686,40.184,40.1071,40.1225,52856.0
2017-05-10 13:30:00,52.17,52.19,52.14,52.14,37119.0,40.1225,40.1379,40.0994,40.0994,37119.0
2017-05-10 13:35:00,52.14,52.22,52.14,52.19,44456.0,40.0994,40.1609,40.0994,40.1379,44456.0
2017-05-10 13:40:00,52.19,52.2,52.14,52.14,38253.0,40.1379,40.1456,40.0994,40.0994,38253.0
2017-05-10 13:45:00,52.15,52.3,52.14,52.3,40262.0,40.1071,40.2225,40.0994,40.2225,40262.0
2017-05-10 13:50:00,52.3,52.35,52.28,52.34,67161.0,40.2225,40.2609,40.2071,40.2532,67161.0
2017-05-10 13:55:00,52.34,52.44,52.34,52.41,45279.0,40.2532,40.3301,40.2532,40.3071,45279.0
2017-05-10 14:00:00,52.41,52.42,52.27,52.27,36199.0,40.3071,40.3147,40.1994,40.1994,36199.0
2017-05-10 14:05:00,52.27,52.27,52.19,52.2,40211.0,40.1994,40.1994,40.1379,40.1456,40211.0
2017-05-10 14:10:00,52.2,52.23,52.16,52.23,39150.0,40.1456,40.1686,40.1148,40.1686,39150.0
2017-05-10 14:15:00,52.23,52.28,52.2,52.21,82428.0,40.1686,40.2071,40.1456,40.1532,82428.0
2017-05-10 14:20:00,52.21,52.29,52.2,52.25,118942.0,40.1532,40.2148,40.1456,40.184,118942.0
2017-05-10 14:25:00,52.24,52.3,52.24,52.29,34591.0,40.1763,40.2225,40.1763,40.2148,34591.0
2017-05-10 14:30:00,52.3,52.44,52.29,52.44,28767.0,40.2225,40.3301,40.2148,40.3301,28767.0
2017-05-10 14:35:00,52.44,52.44,52.37,52.39,30480.0,40.3301,40.3301,40.2763,40.2917,30480.0
2017-05-10 14:40:00,52.4,52.43,52.36,52.42,27023.0,40.2994,40.3224,40.2686,40.3147,27023.0
2017-05-10 14:45:00,52.42,52.47,52.41,52.45,25985.0,40.3147,40.3532,40.3071,40.3378,25985.0
2017-05-10 14:50:00,52.45,52.46,52.42,52.45,134130.0,40.3378,40.3455,40.3147,40.3378,134130.0
2017-05-10 14:55:00,52.45,52.46,52.39,52.45,36470.0,40.3378,40.3455,40.2917,40.3378,36470.0
2017-05-10 15:00:00,52.44,52.44,52.31,52.36,49690.0,40.3301,40.3301,40.2302,40.2686,49690.0
2017-05-10 15:05:00,52.35,52.38,52.34,52.37,41596.0,40.2609,40.284,40.2532,40.2763,41596.0
2017-05-10 15:10:00,52.37,52.49,52.35,52.48,156638.0,40.2763,40.3686,40.2609,40.3609,156638.0
2017-05-10 15:15:00,52.49,52.56,52.48,52.55,121429.0,40.3686,40.4224,40.3609,40.4147,121429.0
2017-05-10 15:20:00,52.54,52.66,52.54,52.65,108183.0,40.407,40.4993,40.407,40.4916,108183.0
2017-05-10 15:25:00,52.66,52.67,52.56,52.57,108166.0,40.4993,40.507,40.4224,40.4301,108166.0
2017-05-10 15:30:00,52.58,52.59,52.52,52.53,80097.0,40.4378,40.4455,40.3917,40.3993,80097.0
2017-05-10 15:35:00,52.52,52.58,52.49,52.54,83780.0,40.3917,40.4378,40.3686,40.407,83780.0
2017-05-10 15:40:00,52.54,52.55,52.5,52.52,81127.0,40.407,40.4147,40.3763,40.3917,81127.0
2017-05-10 15:45:00,52.51,52.51,52.39,52.44,74437.0,40.384,40.384,40.2917,40.3301,74437.0
2017-05-10 15:50:00,52.43,52.44,52.31,52.33,229799.0,40.3224,40.3301,40.2302,40.2455,229799.0
2017-05-10 15:55:00,52.34,52.38,52.28,52.35,412442.0,40.2532,40.284,40.2071,40.2609,412442.0
2017-05-11 09:30:00,52.5,52.81,52.39,52.77,110829.0,40.3763,40.6147,40.2917,40.5839,110829.0
2017-05-11 09:35:00,52.73,52.83,52.68,52.75,46644.0,40.5532,40.6301,40.5147,40.5685,46644.0
2017-05-11 09:40:00,52.72,52.78,52.45,52.49,73348.0,40.5455,40.5916,40.3378,40.3686,73348.0
2017-05-11 09:45:00,52.5,52.61,52.48,52.57,71932.0,40.3763,40.4609,40.3609,40.4301,71932.0
2017-05-11 09:50:00,52.58,52.59,52.33,52.34,43143.0,40.4378,40.4455,40.2455,40.2532,43143.0
2017-05-11 09:55:00,52.32,52.46,52.28,52.46,103603.0,40.2378,40.3455,40.2071,40.3455,103603.0
2017-05-11 10:00:00,52.46,52.46,52.35,52.4,188662.0,40.3455,40.3455,40.2609,40.2994,188662.0
2017-05-11 10:05:00,52.41,52.45,52.27,52.36,141210.0,40.3071,40.3378,40.1994,40.2686,141210.0
2017-05-11 10:10:00,52.36,52.57,52.35,52.56,65102.0,40.2686,40.4301,40.2609,40.4224,65102.0
2017-05-11 10:15:00,52.55,52.8,52.55,52.78,89595.0,40.4147,40.607,40.4147,40.5916,89595.0
2017-05-11 10:20:00,52.78,52.84,52.56,52.6,103953.0,40.5916,40.6378,40.4224,40.4532,103953.0
2017-05-11 10:25:00,52.6,52.77,52.59,52.77,22406.0,40.4532,40.5839,40.4455,40.5839,22406.0
2017-05-11 10:30:00,52.75,52.83,52.71,52.83,31080.0,40.5685,40.6301,40.5378,40.6301,31080.0
2017-05-11 10:35:00,52.81,52.97,52.81,52.96,54601.0,40.6147,40.7377,40.6147,40.73,54601.0
2017-05-11 10:40:00,52.96,53.09,52.96,53.05,90304.0,40.73,40.83,40.73,40.7993,90304.0
2017-05-11 10:45:00,53.05,53.05,52.97,53.02,37070.0,40.7993,40.7993,40.7377,40.7762,37070.0
2017-05-11 10:50:00,53.01,53.02,52.97,52.99,66660.0,40.7685,40.7762,40.7377,40.7531,66660.0
2017-05-11 10:55:00,53.0,53.05,52.97,53.0,51708.0,40.7608,40.7993,40.7377,40.7608,51708.0
2017-05-11 11:00:00,53.0,53.04,52.97,53.0,75347.0,40.7608,40.7916,40.7377,40.7608,75347.0
2017-05-11 11:05:00,53.01,53.04,52.99,53.01,88593.0,40.7685,40.7916,40.7531,40.7685,88593.0
2017-05-11 11:10:00,53.02,53.22,53.02,53.2,121885.0,40.7762,40.93,40.7762,40.9146,121885.0
2017-05-11 11:15:00,53.2,53.24,53.11,53.12,54494.0,40.9146,40.9454,40.8454,40.8531,54494.0
2017-05-11 11:20:00,53.12,53.17,53.08,53.15,42269.0,40.8531,40.8916,40.8223,40.8762,42269.0
2017-05-11 11:25:00,53.15,53.18,52.97,52.98,96423.0,40.8762,40.8992,40.7377,40.7454,96423.0
2017-05-11 11:30:00,52.98,53.01,52.9,52.9,35094.0,40.7454,40.7685,40.6839,40.6839,35094.0
2017-05-11 11:35:00,52.9,52.91,52.85,52.89,37877.0,40.6839,40.6916,40.6454,40.6762,37877.0
2017-05-11 11:40:00,52.87,52.89,52.82,52.84,20022.0,40.6608,40.6762,40.6224,40.6378,20022.0
2017-05-11 11:45:00,52.85,52.93,52.81,52.93,18738.0,40.6454,40.707,40.6147,40.707,18738.0
2017-05-11 11:50:00,52.92,52.94,52.86,52.87,37866.0,40.6993,40.7147,40.6531,40.6608,37866.0
2017-05-11 11:55:00,52.87,52.93,52.86,52.87,40505.0,40.6608,40.707,40.6531,40.6608,40505.0
2017-05-11 12:00:00,52.87,52.89,52.76,52.79,37851.0,40.6608,40.6762,40.5762,40.5993,37851.0
2017-05-11 12:05:00,52.79,52.85,52.78,52.85,32106.0,40.5993,40.6454,40.5916,40.6454,32106.0
2017-05-11 12:10:00,52.85,52.88,52.79,52.8,36461.0,40.6454,40.6685,40.5993,40.607,36461.0
2017-05-11 12:15:00,52.79,52.91,52.78,52.9,32550.0,40.5993,40.6916,40.5916,40.6839,32550.0
2017-05-11 12:20:00,52.9,52.94,52.89,52.9,29519.0,40.6839,40.7147,40.6762,40.6839,29519.0
2017-05-11 12:25:00,52.89,52.94,52.88,52.91,14861.0,40.6762,40.7147,40.6685,40.6916,14861.0
2017-05-11 12:30:00,52.91,52.95,52.88,52.92,25430.0,40.6916,40.7224,40.6685,40.6993,25430.0
2017-05-11 12:35:00,52.94,53.0,52.93,52.93,35005.0,40.7147,40.7608,40.707,40.707,35005.0
2017-05-11 12:40:00,52.93,52.97,52.89,52.97,24986.0,40.707,40.7377,40.6762,40.7377,24986.0
2017-05-11 12:45:00,52.97,53.01,52.93,52.94,23911.0,40.7377,40.7685,40.707,40.7147,23911.0
2017-05-11 12:50:00,52.94,52.96,52.92,52.95,18558.0,40.7147,40.73,40.6993,40.7224,18558.0
2017-05-11 12:55:00,52.95,52.96,52.89,52.9,19388.0,40.7224,40.73,40.6762,40.6839,19388.0
2017-05-11 13:00:00,52.91,52.91,52.8,52.8,16523.0,40.6916,40.6916,40.607,40.607,16523.0
2017-05-11 13:05:00,52.81,52.87,52.8,52.81,28320.0,40.6147,40.6608,40.607,40.6147,28320.0
2017-05-11 13:10:00,52.8,52.87,52.78,52.87,21132.0,40.607,40.6608,40.5916,40.6608,21132.0
2017-05-11 13:15:00,52.87,52.91,52.84,52.87,13761.0,40.6608,40.6916,40.6378,40.6608,13761.0
2017-05-11 13:20:00,52.87,52.88,52.82,52.86,10705.0,40.6608,40.6685,40.6224,40.6531,10705.0
2017-05-11 13:25:00,52.87,52.87,52.77,52.77,21405.0,40.6608,40.6608,40.5839,40.5839,21405.0
2017-05-11 13:30:00,52.77,52.79,52.72,52.75,25337.0,40.5839,40.5993,40.5455,40.5685,25337.0
2017-05-11 13:35:00,52.75,52.77,52.73,52.75,15801.0,40.5685,40.5839,40.5532,40.5685,15801.0
2017-05-11 13:40:00,52.75,52.9,52.74,52.87,24276.0,40.5685,40.6839,40.5609,40.6608,24276.0
2017-05-11 13:45:00,52.87,52.87,52.81,52.83,40308.0,40.6608,40.6608,40.6147,40.6301,40308.0
2017-05-11 13:50:00,52.83,52.84,52.79,52.84,11351.0,40.6301,40.6378,40.5993,40.6378,11351.0
2017-05-11 13:55:00,52.83,52.88,52.82,52.88,17589.0,40.6301,40.6685,40.6224,40.6685,17589.0
2017-05-11 14:00:00,52.89,52.9,52.83,52.87,26836.0,40.6762,40.6839,40.6301,40.6608,26836.0
2017-05-11 14:05:00,52.86,52.87,52.78,52.83,26047.0,40.6531,40.6608,40.5916,40.6301,26047.0
2017-05-11 14:10:00,52.82,52.9,52.81,52.89,25226.0,40.6224,40.6839,40.6147,40.6762,25226.0
2017-05-11 14:15:00,52.88,52.94,52.84,52.9,87680.0,40.6685,40.7147,40.6378,40.6839,87680.0
2017-05-11 14:20:00,52.9,52.98,52.9,52.98,57410.0,40.6839,40.7454,40.6839,40.7454,57410.0
2017-05-11 14:25:00,52.98,52.99,52.94,52.95,35723.0,40.7454,40.7531,40.7147,40.7224,35723.0
2017-05-11 14:30:00,52.95,53.0,52.94,52.97,64289.0,40.7224,40.7608,40.7147,40.7377,64289.0
2017-05-11 14:35:00,52.97,52.98,52.79,52.8,49109.0,40.7377,40.7454,40.5993,40.607,49109.0
2017-05-11 14:40:00,52.8,52.81,52.78,52.79,19985.0,40.607,40.6147,40.5916,40.5993,19985.0
2017-05-11 14:45:00,52.8,52.84,52.76,52.84,23274.0,40.607,40.6378,40.5762,40.6378,23274.0
2017-05-11 14:50:00,52.84,52.85,52.74,52.74,28013.0,40.6378,40.6454,40.5609,40.5609,28013.0
2017-05-11 14:55:00,52.75,52.77,52.74,52.76,30468.0,40.5685,40.5839,40.5609,40.5762,30468.0
2017-05-11 15:00:00,52.76,52.8,52.74,52.76,35995.0,40.5762,40.607,40.5609,40.5762,35995.0
2017-05-11 15:05:00,52.76,52.82,52.75,52.79,43618.0,40.5762,40.6224,40.5685,40.5993,43618.0
2017-05-11 15:10:00,52.79,52.84,52.78,52.82,32878.0,40.5993,40.6378,40.5916,40.6224,32878.0
2017-05-11 15:15:00,52.83,52.84,52.8,52.83,34620.0,40.6301,40.6378,40.607,40.6301,34620.0
2017-05-11 15:20:00,52.83,52.84,52.75,52.76,33666.0,40.6301,40.6378,40.5685,40.5762,33666.0
2017-05-11 15:25:00,52.76,52.79,52.74,52.78,54186.0,40.5762,40.5993,40.5609,40.5916,54186.0
2017-05-11 15:30:00,52.78,52.79,52.74,52.76,77549.0,40.5916,40.5993,40.5609,40.5762,77549.0
2017-05-11 15:35:00,52.76,52.77,52.59,52.6,88409.0,40.5762,40.5839,40.4455,40.4532,88409.0
2017-05-11 15:40:00,52.61,52.62,52.47,52.47,57107.0,40.4609,40.4686,40.3532,40.3532,57107.0
2017-05-11 15:45:00,52.47,52.57,52.45,52.53,71014.0,40.3532,40.4301,40.3378,40.3993,71014.0
2017-05-11 15:50:00,52.54,52.54,52.44,52.46,86198.0,40.407,40.407,40.3301,40.3455,86198.0
2017-05-11 15:55:00,52.46,52.51,52.42,52.5,197279.0,40.3455,40.384,40.3147,40.3763,197279.0
2017-05-12 09:30:00,52.42,52.56,52.38,52.45,47203.0,40.3147,40.4224,40.284,40.3378,47203.0
2017-05-12 09:35:00,52.45,52.45,52.39,52.4,17251.0,40.3378,40.3378,40.2917,40.2994,17251.0
2017-05-12 09:40:00,52.41,52.58,52.4,52.54,20496.0,40.3071,40.4378,40.2994,40.407,20496.0
2017-05-12 09:45:00,52.54,52.58,52.47,52.47,16551.0,40.407,40.4378,40.3532,40.3532,16551.0
2017-05-12 09:50:00,52.47,52.6,52.46,52.55,31582.0,40.3532,40.4532,40.3455,40.4147,31582.0
2017-05-12 09:55:00,52.56,52.76,52.55,52.75,61904.0,40.4224,40.5762,40.4147,40.5685,61904.0
2017-05-12 10:00:00,52.77,52.78,52.68,52.77,31686.0,40.5839,40.5916,40.5147,40.5839,31686.0
2017-05-12 10:05:00,52.77,52.96,52.74,52.95,32775.0,40.5839,40.73,40.5609,40.7224,32775.0
2017-05-12 10:10:00,52.96,53.04,52.91,52.98,70355.0,40.73,40.7916,40.6916,40.7454,70355.0
2017-05-12 10:15:00,52.98,52.98,52.8,52.82,31327.0,40.7454,40.7454,40.607,40.6224,31327.0
2017-05-12 10:20:00,52.83,52.93,52.8,52.8,29983.0,40.6301,40.707,40.607,40.607,29983.0
2017-05-12 10:25:00,52.8,52.83,52.65,52.67,42057.0,40.607,40.6301,40.4916,40.507,42057.0
2017-05-12 10:30:00,52.67,52.78,52.65,52.78,43191.0,40.507,40.5916,40.4916,40.5916,43191.0
2017-05-12 10:35:00,52.78,52.8,52.72,52.73,41396.0,40.5916,40.607,40.5455,40.5532,41396.0
2017-05-12 10:40:00,52.73,52.76,52.67,52.75,34881.0,40.5532,40.5762,40.507,40.5685,34881.0
2017-05-12 10:45:00,52.75,52.77,52.67,52.77,28161.0,40.5685,40.5839,40.507,40.5839,28161.0
2017-05-12 10:50:00,52.76,52.85,52.74,52.84,41596.0,40.5762,40.6454,40.5609,40.6378,41596.0
2017-05-12 10:55:00,52.85,53.04,52.83,53.02,76437.0,40.6454,40.7916,40.6301,40.7762,76437.0
2017-05-12 11:00:00,53.01,53.01,52.89,52.91,41450.0,40.7685,40.7685,40.6762,40.6916,41450.0
2017-05-12 11:05:00,52.91,52.98,52.91,52.94,38542.0,40.6916,40.7454,40.6916,40.7147,38542.0
2017-05-12 11:10:00,52.95,53.0,52.92,52.98,32378.0,40.7224,40.7608,40.6993,40.7454,32378.0
2017-05-12 11:15:00,52.98,52.99,52.87,52.88,53250.0,40.7454,40.7531,40.6608,40.6685,53250.0
2017-05-12 11:20:00,52.88,52.92,52.87,52.88,44883.0,40.6685,40.6993,40.6608,40.6685,44883.0
2017-05-12 11:25:00,52.88,52.91,52.85,52.89,42258.0,40.6685,40.6916,40.6454,40.6762,42258.0
2017-05-12 11:30:00,52.88,53.02,52.88,52.95,74135.0,40.6685,40.7762,40.6685,40.7224,74135.0
2017-05-12 11:35:00,52.95,52.97,52.84,52.84,45569.0,40.7224,40.7377,40.6378,40.6378,45569.0
2017-05-12 11:40:00,52.84,52.9,52.82,52.86,42449.0,40.6378,40.6839,40.6224,40.6531,42449.0
2017-05-12 11:45:00,52.87,52.92,52.85,52.85,35423.0,40.6608,40.6993,40.6454,40.6454,35423.0
2017-05-12 11:50:00,52.85,52.93,52.84,52.86,23277.0,40.6454,40.707,40.6378,40.6531,23277.0
2017-05-12 11:55:00,52.86,52.91,52.85,52.88,26551.0,40.6531,40.6916,40.6454,40.6685,26551.0
2017-05-12 12:00:00,52.89,52.92,52.86,52.9,35311.0,40.6762,40.6993,40.6531,40.6839,35311.0
2017-05-12 12:05:00,52.9,52.91,52.84,52.89,41437.0,40.6839,40.6916,40.6378,40.6762,41437.0
2017-05-12 12:10:00,52.89,52.91,52.86,52.9,17559.0,40.6762,40.6916,40.6531,40.6839,17559.0
2017-05-12 12:15:00,52.91,52.92,52.88,52.89,14240.0,40.6916,40.6993,40.6685,40.6762,14240.0
2017-05-12 12:20:00,52.89,52.9,52.85,52.88,13591.0,40.6762,40.6839,40.6454,40.6685,13591.0
2017-05-12 12:25:00,52.88,52.89,52.85,52.86,14486.0,40.6685,40.6762,40.6454,40.6531,14486.0
2017-05-12 12:30:00,52.85,52.86,52.76,52.77,28834.0,40.6454,40.6531,40.5762,40.5839,28834.0
2017-05-12 12:35:00,52.75,52.76,52.72,52.72,39072.0,40.5685,40.5762,40.5455,40.5455,39072.0
2017-05-12 12:40:00,52.72,52.74,52.69,52.73,23966.0,40.5455,40.5609,40.5224,40.5532,23966.0
2017-05-12 12:45:00,52.73,52.77,52.72,52.75,22881.0,40.5532,40.5839,40.5455,40.5685,22881.0
2017-05-12 12:50:00,52.75,52.77,52.73,52.77,10264.0,40.5685,40.5839,40.5532,40.5839,10264.0
2017-05-12 12:55:00,52.75,52.76,52.7,52.76,23227.0,40.5685,40.5762,40.5301,40.5762,23227.0
2017-05-12 13:00:00,52.76,52.83,52.76,52.8,18084.0,40.5762,40.6301,40.5762,40.607,18084.0
2017-05-12 13:05:00,52.8,52.84,52.79,52.83,20822.0,40.607,40.6378,40.5993,40.6301,20822.0
2017-05-12 13:10:00,52.83,52.83,52.78,52.8,15102.0,40.6301,40.6301,40.5916,40.607,15102.0
2017-05-12 13:15:00,52.81,52.81,52.78,52.8,14155.0,40.6147,40.6147,40.5916,40.607,14155.0
2017-05-12 13:20:00,52.8,52.85,52.79,52.83,16436.0,40.607,40.6454,40.5993,40.6301,16436.0
2017-05-12 13:25:00,52.83,52.86,52.81,52.83,17192.0,40.6301,40.6531,40.6147,40.6301,17192.0
2017-05-12 13:30:00,52.84,52.87,52.83,52.85,21552.0,40.6378,40.6608,40.6301,40.6454,21552.0
2017-05-12 13:35:00,52.85,52.86,52.82,52.83,17322.0,40.6454,40.6531,40.6224,40.6301,17322.0
2017-05-12 13:40:00,52.83,52.85,52.8,52.8,26810.0,40.6301,40.6454,40.607,40.607,26810.0
2017-05-12 13:45:00,52.81,52.82,52.8,52.8,16577.0,40.6147,40.6224,40.607,40.607,16577.0
2017-05-12 13:50:00,52.81,52.82,52.76,52.76,20433.0,40.6147,40.6224,40.5762,40.5762,20433.0
2017-05-12 13:55:00,52.76,52.76,52.72,52.75,16519.0,40.5762,40.5762,40.5455,40.5685,16519.0
2017-05-12 14:00:00,52.76,52.78,52.75,52.77,20010.0,40.5762,40.5916,40.5685,40.5839,20010.0
2017-05-12 14:05:00,52.76,52.79,52.76,52.78,21906.0,40.5762,40.5993,40.5762,40.5916,21906.0
2017-05-12 14:10:00,52.78,52.78,52.75,52.77,17340.0,40.5916,40.5916,40.5685,40.5839,17340.0
2017-05-12 14:15:00,52.78,52.81,52.77,52.78,18799.0,40.5916,40.6147,40.5839,40.5916,18799.0
2017-05-12 14:20:00,52.78,52.82,52.76,52.78,28273.0,40.5916,40.6224,40.5762,40.5916,28273.0
2017-05-12 14:25:00,52.78,52.86,52.77,52.84,20649.0,40.5916,40.6531,40.5839,40.6378,20649.0
2017-05-12 14:30:00,52.82,52.85,52.81,52.84,16767.0,40.6224,40.6454,40.6147,40.6378,16767.0
2017-05-12 14:35:00,52.83,52.84,52.78,52.81,13297.0,40.6301,40.6378,40.5916,40.6147,13297.0
2017-05-12 14:40:00,52.81,52.88,52.79,52.87,29917.0,40.6147,40.6685,40.5993,40.6608,29917.0
2017-05-12 14:45:00,52.88,52.88,52.76,52.77,19834.0,40.6685,40.6685,40.5762,40.5839,19834.0
2017-05-12 14:50:00,52.77,52.81,52.76,52.79,23471.0,40.5839,40.6147,40.5762,40.5993,23471.0
2017-05-12 14:55:00,52.8,52.83,52.78,52.79,28001.0,40.607,40.6301,40.5916,40.5993,28001.0
2017-05-12 15:00:00,52.78,52.82,52.76,52.77,27348.0,40.5916,40.6224,40.5762,40.5839,27348.0
2017-05-12 15:05:00,52.76,52.77,52.74,52.75,24361.0,40.5762,40.5839,40.5609,40.5685,24361.0
2017-05-12 15:10:00,52.75,52.77,52.71,52.72,31737.0,40.5685,40.5839,40.5378,40.5455,31737.0
2017-05-12 15:15:00,52.72,52.76,52.68,52.68,40693.0,40.5455,40.5762,40.5147,40.5147,40693.0
2017-05-12 15:20:00,52.69,52.69,52.66,52.67,26709.0,40.5224,40.5224,40.4993,40.507,26709.0
2017-05-12 15:25:00,52.68,52.69,52.59,52.63,35626.0,40.5147,40.5224,40.4455,40.4763,35626.0
2017-05-12 15:30:00,52.63,52.63,52.55,52.57,41909.0,40.4763,40.4763,40.4147,40.4301,41909.0
2017-05-12 15:35:00,52.57,52.64,52.57,52.63,37568.0,40.4301,40.4839,40.4301,40.4763,37568.0
2017-05-12 15:40:00,52.64,52.68,52.63,52.65,49653.0,40.4839,40.5147,40.4763,40.4916,49653.0
2017-05-12 15:45:00,52.64,52.66,52.61,52.66,82561.0,40.4839,40.4993,40.4609,40.4993,82561.0
2017-05-12 15:50:00,52.66,52.68,52.63,52.66,61100.0,40.4993,40.5147,40.4763,40.4993,61100.0
2017-05-12 15:55:00,52.65,52.68,52.64,52.68,120213.0,40.4916,40.5147,40.4839,40.5147,120213.0
2017-05-15 09:30:00,52.97,53.03,52.62,52.67,86790.0,41.0145,41.061,40.7435,40.7822,86790.0
2017-05-15 09:35:00,52.69,52.8,52.52,52.77,38056.0,40.7977,40.8829,40.6661,40.8596,38056.0
2017-05-15 09:40:00,52.8,52.99,52.8,52.92,27403.0,40.8829,41.03,40.8829,40.9758,27403.0
2017-05-15 09:45:00,52.92,53.07,52.87,53.05,30631.0,40.9758,41.0919,40.9371,41.0764,30631.0
2017-05-15 09:50:00,53.04,53.14,53.01,53.14,25794.0,41.0687,41.1461,41.0455,41.1461,25794.0
2017-05-15 09:55:00,53.14,53.21,53.14,53.19,58963.0,41.1461,41.2003,41.1461,41.1848,58963.0
2017-05-15 10:00:00,53.18,53.27,53.15,53.2,63154.0,41.1771,41.2468,41.1539,41.1926,63154.0
2017-05-15 10:05:00,53.2,53.34,53.17,53.34,62097.0,41.1926,41.301,41.1694,41.301,62097.0
2017-05-15 10:10:00,53.35,53.42,53.32,53.42,43155.0,41.3087,41.3629,41.2855,41.3629,43155.0
2017-05-15 10:15:00,53.44,53.52,53.3,53.3,56565.0,41.3784,41.4404,41.27,41.27,56565.0
2017-05-15 10:20:00,53.3,53.38,53.28,53.35,35494.0,41.27,41.332,41.2545,41.3087,35494.0
2017-05-15 10:25:00,53.36,53.38,53.28,53.3,32846.0,41.3165,41.332,41.2545,41.27,32846.0
2017-05-15 10:30:00,53.3,53.38,53.28,53.35,46840.0,41.27,41.332,41.2545,41.3087,46840.0
2017-05-15 10:35:00,53.37,53.4,53.29,53.29,53686.0,41.3242,41.3474,41.2623,41.2623,53686.0
2017-05-15 10:40:00,53.29,53.31,53.25,53.28,24778.0,41.2623,41.2778,41.2313,41.2545,24778.0
2017-05-15 10:45:00,53.28,53.31,53.24,53.29,19340.0,41.2545,41.2778,41.2236,41.2623,19340.0
2017-05-15 10:50:00,53.29,53.34,53.27,53.29,21071.0,41.2623,41.301,41.2468,41.2623,21071.0
2017-05-15 10:55:00,53.3,53.33,53.27,53.27,17626.0,41.27,41.2932,41.2468,41.2468,17626.0
2017-05-15 11:00:00,53.28,53.3,53.25,53.28,26892.0,41.2545,41.27,41.2313,41.2545,26892.0
2017-05-15 11:05:00,53.26,53.29,53.23,53.25,24525.0,41.239,41.2623,41.2158,41.2313,24525.0
2017-05-15 11:10:00,53.26,53.28,53.2,53.22,25851.0,41.239,41.2545,41.1926,41.2081,25851.0
2017-05-15 11:15:00,53.21,53.25,53.16,53.25,16503.0,41.2003,41.2313,41.1616,41.2313,16503.0
2017-05-15 11:20:00,53.25,53.25,53.18,53.2,22156.0,41.2313,41.2313,41.1771,41.1926,22156.0
2017-05-15 11:25:00,53.2,53.3,53.2,53.27,27391.0,41.1926,41.27,41.1926,41.2468,27391.0
2017-05-15 11:30:00,53.27,53.27,53.17,53.2,33752.0,41.2468,41.2468,41.1694,41.1926,33752.0
2017-05-15 11:35:00,53.21,53.22,53.16,53.21,14763.0,41.2003,41.2081,41.1616,41.2003,14763.0
2017-05-15 11:40:00,53.22,53.27,53.21,53.27,20687.0,41.2081,41.2468,41.2003,41.2468,20687.0
2017-05-15 11:45:00,53.28,53.29,53.25,53.29,18489.0,41.2545,41.2623,41.2313,41.2623,18489.0
2017-05-15 11:50:00,53.28,53.28,53.24,53.27,37680.0,41.2545,41.2545,41.2236,41.2468,37680.0
2017-05-15 11:55:00,53.27,53.29,53.24,53.25,12846.0,41.2468,41.2623,41.2236,41.2313,12846.0
2017-05-15 12:00:00,53.25,53.35,53.23,53.3,88335.0,41.2313,41.3087,41.2158,41.27,88335.0
2017-05-15 12:05:00,53.29,53.29,53.19,53.19,19813.0,41.2623,41.2623,41.1848,41.1848,19813.0
2017-05-15 12:10:00,53.21,53.21,53.15,53.17,12663.0,41.2003,41.2003,41.1539,41.1694,12663.0
2017-05-15 12:15:00,53.18,53.2,53.15,53.17,12593.0,41.1771,41.1926,41.1539,41.1694,12593.0
2017-05-15 12:20:00,53.16,53.22,53.15,53.2,25447.0,41.1616,41.2081,41.1539,41.1926,25447.0
2017-05-15 12:25:00,53.2,53.22,53.17,53.21,23740.0,41.1926,41.2081,41.1694,41.2003,23740.0
2017-05-15 12:30:00,53.21,53.22,53.16,53.16,15941.0,41.2003,41.2081,41.1616,41.1616,15941.0
2017-05-15 12:35:00,53.16,53.17,53.13,53.13,20957.0,41.1616,41.1694,41.1384,41.1384,20957.0
2017-05-15 12:40:00,53.13,53.16,53.11,53.12,14902.0,41.1384,41.1616,41.1229,41.1306,14902.0
2017-05-15 12:45:00,53.13,53.14,53.1,53.11,13989.0,41.1384,41.1461,41.1152,41.1229,13989.0
2017-05-15 12:50:00,53.11,53.12,53.09,53.12,27335.0,41.1229,41.1306,41.1074,41.1306,27335.0
2017-05-15 12:55:00,53.12,53.15,53.11,53.14,13194.0,41.1306,41.1539,41.1229,41.1461,13194.0
2017-05-15 13:00:00,53.14,53.19,53.13,53.18,36761.0,41.1461,41.1848,41.1384,41.1771,36761.0
2017-05-15 13:05:00,53.18,53.21,53.16,53.19,12849.0,41.1771,41.2003,41.1616,41.1848,12849.0
2017-05-15 13:10:00,53.19,53.21,53.18,53.2,19849.0,41.1848,41.2003,41.1771,41.1926,19849.0
2017-05-15 13:15:00,53.2,53.2,53.17,53.17,7940.0,41.1926,41.1926,41.1694,41.1694,7940.0
2017-05-15 13:20:00,53.17,53.18,53.13,53.13,7704.0,41.1694,41.1771,41.1384,41.1384,7704.0
2017-05-15 13:25:00,53.13,53.14,53.09,53.09,7513.0,41.1384,41.1461,41.1074,41.1074,7513.0
2017-05-15 13:30:00,53.09,53.12,53.09,53.1,21310.0,41.1074,41.1306,41.1074,41.1152,21310.0
2017-05-15 13:35:00,53.1,53.12,53.08,53.11,11640.0,41.1152,41.1306,41.0997,41.1229,11640.0
2017-05-15 13:40:00,53.11,53.12,53.03,53.03,10943.0,41.1229,41.1306,41.061,41.061,10943.0
2017-05-15 13:45:00,53.01,53.02,52.98,52.98,13405.0,41.0455,41.0532,41.0222,41.0222,13405.0
2017-05-15 13:50:00,52.99,53.01,52.95,53.01,10131.0,41.03,41.0455,40.999,41.0455,10131.0
2017-05-15 13:55:00,53.01,53.02,52.99,52.99,12306.0,41.0455,41.0532,41.03,41.03,12306.0
2017-05-15 14:00:00,52.99,53.0,52.96,52.96,8656.0,41.03,41.0377,41.0068,41.0068,8656.0
2017-05-15 14:05:00,52.95,52.96,52.91,52.92,13997.0,40.999,41.0068,40.968,40.9758,13997.0
2017-05-15 14:10:00,52.92,52.94,52.91,52.91,14863.0,40.9758,40.9913,40.968,40.968,14863.0
2017-05-15 14:15:00,52.9,52.98,52.87,52.9,45301.0,40.9603,41.0222,40.9371,40.9603,45301.0
2017-05-15 14:20:00,52.9,52.93,52.82,52.84,24493.0,40.9603,40.9835,40.8984,40.9138,24493.0
2017-05-15 14:25:00,52.83,52.83,52.72,52.74,21761.0,40.9061,40.9061,40.8209,40.8364,21761.0
2017-05-15 14:30:00,52.74,52.76,52.64,52.68,34052.0,40.8364,40.8519,40.759,40.79,34052.0
2017-05-15 14:35:00,52.69,52.69,52.64,52.66,20067.0,40.7977,40.7977,40.759,40.7745,20067.0
2017-05-15 14:40:00,52.67,52.68,52.62,52.64,16044.0,40.7822,40.79,40.7435,40.759,16044.0
2017-05-15 14:45:00,52.64,52.69,52.63,52.64,19928.0,40.759,40.7977,40.7512,40.759,19928.0
2017-05-15 14:50:00,52.65,52.66,52.59,52.59,13589.0,40.7667,40.7745,40.7203,40.7203,13589.0
2017-05-15 14:55:00,52.59,52.6,52.56,52.59,23841.0,40.7203,40.728,40.697,40.7203,23841.0
2017-05-15 15:00:00,52.6,52.65,52.58,52.64,18605.0,40.728,40.7667,40.7125,40.759,18605.0
2017-05-15 15:05:00,52.64,52.72,52.62,52.71,28471.0,40.759,40.8209,40.7435,40.8132,28471.0
2017-05-15 15:10:00,52.71,52.72,52.68,52.69,24866.0,40.8132,40.8209,40.79,40.7977,24866.0
2017-05-15 15:15:00,52.68,52.74,52.68,52.74,23735.0,40.79,40.8364,40.79,40.8364,23735.0
2017-05-15 15:20:00,52.73,52.81,52.72,52.8,36024.0,40.8287,40.8906,40.8209,40.8829,36024.0
2017-05-15 15:25:00,52.8,52.87,52.78,52.86,76540.0,40.8829,40.9371,40.8674,40.9293,76540.0
2017-05-15 15:30:00,52.86,52.99,52.83,52.96,54950.0,40.9293,41.03,40.9061,41.0068,54950.0
2017-05-15 15:35:00,52.96,53.03,52.96,53.0,101140.0,41.0068,41.061,41.0068,41.0377,101140.0
2017-05-15 15:40:00,53.0,53.05,52.99,53.0,94082.0,41.0377,41.0764,41.03,41.0377,94082.0
2017-05-15 15:45:00,53.01,53.1,53.0,53.03,123825.0,41.0455,41.1152,41.0377,41.061,123825.0
2017-05-15 15:50:00,53.03,53.07,53.01,53.03,83297.0,41.061,41.0919,41.0455,41.061,83297.0
2017-05-15 15:55:00,53.02,53.05,52.96,53.02,221782.0,41.0532,41.0764,41.0068,41.0532,221782.0
2017-05-16 09:30:00,52.73,52.73,52.06,52.15,164856.0,40.8287,40.8287,40.3099,40.3796,164856.0
2017-05-16 09:35:00,52.16,52.5,52.1,52.28,112935.0,40.3873,40.6506,40.3409,40.4802,112935.0
2017-05-16 09:40:00,52.31,52.38,52.0,52.0,95511.0,40.5035,40.5577,40.2634,40.2634,95511.0
2017-05-16 09:45:00,52.0,52.05,51.88,51.88,83197.0,40.2634,40.3021,40.1705,40.1705,83197.0
2017-05-16 09:50:00,51.9,52.17,51.89,52.17,65120.0,40.186,40.3951,40.1783,40.3951,65120.0
2017-05-16 09:55:00,52.16,52.43,52.15,52.41,66865.0,40.3873,40.5964,40.3796,40.5809,66865.0
2017-05-16 10:00:00,52.43,52.46,52.27,52.29,155924.0,40.5964,40.6196,40.4725,40.488,155924.0
2017-05-16 10:05:00,52.28,52.3,52.17,52.3,60543.0,40.4802,40.4957,40.3951,40.4957,60543.0
2017-05-16 10:10:00,52.31,52.34,52.25,52.34,43447.0,40.5035,40.5267,40.457,40.5267,43447.0
2017-05-16 10:15:00,52.34,52.51,52.32,52.46,58545.0,40.5267,40.6583,40.5112,40.6196,58545.0
2017-05-16 10:20:00,52.46,52.48,52.38,52.39,48213.0,40.6196,40.6351,40.5577,40.5654,48213.0
2017-05-16 10:25:00,52.39,52.41,52.3,52.39,46809.0,40.5654,40.5809,40.4957,40.5654,46809.0
2017-05-16 10:30:00,52.38,52.48,52.38,52.47,33151.0,40.5577,40.6351,40.5577,40.6274,33151.0
2017-05-16 10:35:00,52.47,52.52,52.44,52.5,47263.0,40.6274,40.6661,40.6041,40.6506,47263.0
2017-05-16 10:40:00,52.49,52.5,52.21,52.24,33819.0,40.6428,40.6506,40.426,40.4493,33819.0
2017-05-16 10:45:00,52.21,52.33,52.21,52.25,48074.0,40.426,40.5189,40.426,40.457,48074.0
2017-05-16 10:50:00,52.23,52.26,52.17,52.26,53724.0,40.4415,40.4647,40.3951,40.4647,53724.0
2017-05-16 10:55:00,52.26,52.27,52.18,52.22,23115.0,40.4647,40.4725,40.4028,40.4338,23115.0
2017-05-16 11:00:00,52.23,52.27,52.17,52.24,47127.0,40.4415,40.4725,40.3951,40.4493,47127.0
2017-05-16 11:05:00,52.24,52.32,52.24,52.27,29795.0,40.4493,40.5112,40.4493,40.4725,29795.0
2017-05-16 11:10:00,52.28,52.34,52.27,52.34,37085.0,40.4802,40.5267,40.4725,40.5267,37085.0
2017-05-16 11:15:00,52.33,52.33,52.26,52.3,33550.0,40.5189,40.5189,40.4647,40.4957,33550.0
2017-05-16 11:20:00,52.31,52.37,52.27,52.35,60308.0,40.5035,40.5499,40.4725,40.5344,60308.0
2017-05-16 11:25:00,52.36,52.44,52.34,52.34,64034.0,40.5422,40.6041,40.5267,40.5267,64034.0
2017-05-16 11:30:00,52.34,52.36,52.24,52.3,32006.0,40.5267,40.5422,40.4493,40.4957,32006.0
2017-05-16 11:35:00,52.3,52.34,52.24,52.34,71008.0,40.4957,40.5267,40.4493,40.5267,71008.0
2017-05-16 11:40:00,52.36,52.36,52.22,52.22,23242.0,40.5422,40.5422,40.4338,40.4338,23242.0
2017-05-16 11:45:00,52.22,52.23,52.18,52.2,31839.0,40.4338,40.4415,40.4028,40.4183,31839.0
2017-05-16 11:50:00,52.19,52.19,52.11,52.12,25179.0,40.4105,40.4105,40.3486,40.3563,25179.0
2017-05-16 11:55:00,52.13,52.13,52.03,52.04,54149.0,40.3641,40.3641,40.2867,40.2944,54149.0
2017-05-16 12:00:00,52.03,52.05,51.99,52.0,50229.0,40.2867,40.3021,40.2557,40.2634,50229.0
2017-05-16 12:05:00,52.0,52.01,51.92,51.92,39650.0,40.2634,40.2712,40.2015,40.2015,39650.0
2017-05-16 12:10:00,51.92,51.99,51.92,51.96,23425.0,40.2015,40.2557,40.2015,40.2325,23425.0
2017-05-16 12:15:00,51.97,52.05,51.97,52.04,19367.0,40.2402,40.3021,40.2402,40.2944,19367.0
2017-05-16 12:20:00,52.03,52.09,52.03,52.05,18652.0,40.2867,40.3331,40.2867,40.3021,18652.0
2017-05-16 12:25:00,52.05,52.1,52.02,52.08,17740.0,40.3021,40.3409,40.2789,40.3254,17740.0
2017-05-16 12:30:00,52.06,52.06,51.98,52.0,20932.0,40.3099,40.3099,40.2479,40.2634,20932.0
2017-05-16 12:35:00,52.0,52.01,51.97,51.98,15772.0,40.2634,40.2712,40.2402,40.2479,15772.0
2017-05-16 12:40:00,51.98,52.02,51.91,51.92,25968.0,40.2479,40.2789,40.1937,40.2015,25968.0
2017-05-16 12:45:00,51.93,51.95,51.87,51.9,29154.0,40.2092,40.2247,40.1628,40.186,29154.0
2017-05-16 12:50:00,51.9,51.92,51.89,51.9,17947.0,40.186,40.2015,40.1783,40.186,17947.0
2017-05-16 12:55:00,51.91,51.97,51.89,51.89,23707.0,40.1937,40.2402,40.1783,40.1783,23707.0
2017-05-16 13:00:00,51.89,51.91,51.84,51.86,20471.0,40.1783,40.1937,40.1395,40.155,20471.0
2017-05-16 13:05:00,51.86,51.88,51.84,51.86,29155.0,40.155,40.1705,40.1395,40.155,29155.0
2017-05-16 13:10:00,51.87,51.88,51.83,51.84,29825.0,40.1628,40.1705,40.1318,40.1395,29825.0
2017-05-16 13:15:00,51.84,51.85,51.77,51.84,30753.0,40.1395,40.1473,40.0853,40.1395,30753.0
2017-05-16 13:20:00,51.86,52.08,51.86,52.06,144863.0,40.155,40.3254,40.155,40.3099,144863.0
2017-05-16 13:25:00,52.05,52.07,52.02,52.03,37569.0,40.3021,40.3176,40.2789,40.2867,37569.0
2017-05-16 13:30:00,52.03,52.08,52.03,52.06,19552.0,40.2867,40.3254,40.2867,40.3099,19552.0
2017-05-16 13:35:00,52.06,52.08,52.05,52.06,22864.0,40.3099,40.3254,40.3021,40.3099,22864.0
2017-05-16 13:40:00,52.06,52.11,52.05,52.1,16117.0,40.3099,40.3486,40.3021,40.3409,16117.0
2017-05-16 13:45:00,52.1,52.18,52.07,52.16,25982.0,40.3409,40.4028,40.3176,40.3873,25982.0
2017-05-16 13:50:00,52.16,52.2,52.14,52.2,17744.0,40.3873,40.4183,40.3718,40.4183,17744.0
2017-05-16 13:55:00,52.19,52.2,52.15,52.16,22637.0,40.4105,40.4183,40.3796,40.3873,22637.0
2017-05-16 14:00:00,52.16,52.18,52.12,52.15,37443.0,40.3873,40.4028,40.3563,40.3796,37443.0
2017-05-16 14:05:00,52.16,52.19,52.14,52.18,15078.0,40.3873,40.4105,40.3718,40.4028,15078.0
2017-05-16 14:10:00,52.18,52.21,52.17,52.17,26180.0,40.4028,40.426,40.3951,40.3951,26180.0
2017-05-16 14:15:00,52.18,52.29,52.18,52.29,33318.0,40.4028,40.488,40.4028,40.488,33318.0
2017-05-16 14:20:00,52.29,52.3,52.24,52.25,30419.0,40.488,40.4957,40.4493,40.457,30419.0
2017-05-16 14:25:00,52.24,52.24,52.18,52.21,37618.0,40.4493,40.4493,40.4028,40.426,37618.0
2017-05-16 14:30:00,52.21,52.3,52.2,52.3,26373.0,40.426,40.4957,40.4183,40.4957,26373.0
2017-05-16 14:35:00,52.3,52.34,52.29,52.3,26601.0,40.4957,40.5267,40.488,40.4957,26601.0
2017-05-16 14:40:00,52.31,52.36,52.3,52.3,32958.0,40.5035,40.5422,40.4957,40.4957,32958.0
2017-05-16 14:45:00,52.3,52.36,52.3,52.35,29942.0,40.4957,40.5422,40.4957,40.5344,29942.0
2017-05-16 14:50:00,52.35,52.35,52.25,52.26,35845.0,40.5344,40.5344,40.457,40.4647,35845.0
2017-05-16 14:55:00,52.26,52.28,52.24,52.25,23471.0,40.4647,40.4802,40.4493,40.457,23471.0
2017-05-16 15:00:00,52.26,52.44,52.25,52.44,37545.0,40.4647,40.6041,40.457,40.6041,37545.0
2017-05-16 15:05:00,52.44,52.48,52.4,52.41,40254.0,40.6041,40.6351,40.5732,40.5809,40254.0
2017-05-16 15:10:00,52.4,52.42,52.38,52.41,21152.0,40.5732,40.5886,40.5577,40.5809,21152.0
2017-05-16 15:15:00,52.41,52.43,52.38,52.43,53806.0,40.5809,40.5964,40.5577,40.5964,53806.0
2017-05-16 15:20:00,52.42,52.51,52.42,52.44,90188.0,40.5886,40.6583,40.5886,40.6041,90188.0
2017-05-16 15:25:00,52.45,52.51,52.43,52.48,42403.0,40.6119,40.6583,40.5964,40.6351,42403.0
2017-05-16 15:30:00,52.48,52.51,52.48,52.51,49978.0,40.6351,40.6583,40.6351,40.6583,49978.0
2017-05-16 15:35:00,52.51,52.55,52.49,52.55,143723.0,40.6583,40.6893,40.6428,40.6893,143723.0
2017-05-16 15:40:00,52.55,52.59,52.52,52.53,97733.0,40.6893,40.7203,40.6661,40.6738,97733.0
2017-05-16 15:45:00,52.53,52.53,52.47,52.48,83988.0,40.6738,40.6738,40.6274,40.6351,83988.0
2017-05-16 15:50:00,52.48,52.5,52.47,52.49,108186.0,40.6351,40.6506,40.6274,40.6428,108186.0
2017-05-16 15:55:00,52.5,52.5,52.44,52.48,374539.0,40.6506,40.6506,40.6041,40.6351,374539.0
2017-05-17 09:30:00,51.94,52.37,51.78,52.3,63080.0,40.217,40.5499,40.0931,40.4957,63080.0
2017-05-17 09:35:00,52.29,52.46,52.27,52.4,24302.0,40.488,40.6196,40.4725,40.5732,24302.0
2017-05-17 09:40:00,52.41,52.42,52.2,52.27,46199.0,40.5809,40.5886,40.4183,40.4725,46199.0
2017-05-17 09:45:00,52.25,52.27,52.12,52.18,29899.0,40.457,40.4725,40.3563,40.4028,29899.0
2017-05-17 09:50:00,52.19,52.24,52.11,52.12,27761.0,40.4105,40.4493,40.3486,40.3563,27761.0
2017-05-17 09:55:00,52.11,52.16,52.03,52.06,32965.0,40.3486,40.3873,40.2867,40.3099,32965.0
2017-05-17 10:00:00,52.05,52.19,52.04,52.19,17703.0,40.3021,40.4105,40.2944,40.4105,17703.0
2017-05-17 10:05:00,52.17,52.21,52.15,52.2,18635.0,40.3951,40.426,40.3796,40.4183,18635.0
2017-05-17 10:10:00,52.21,52.21,52.13,52.14,32783.0,40.426,40.426,40.3641,40.3718,32783.0
2017-05-17 10:15:00,52.14,52.2,52.14,52.19,19163.0,40.3718,40.4183,40.3718,40.4105,19163.0
2017-05-17 10:20:00,52.18,52.21,52.11,52.15,17470.0,40.4028,40.426,40.3486,40.3796,17470.0
2017-05-17 10:25:00,52.14,52.16,52.07,52.15,11760.0,40.3718,40.3873,40.3176,40.3796,11760.0
2017-05-17 10:30:00,52.17,52.47,52.17,52.47,44172.0,40.3951,40.6274,40.3951,40.6274,44172.0
2017-05-17 10:35:00,52.46,52.48,52.36,52.44,70764.0,40.6196,40.6351,40.5422,40.6041,70764.0
2017-05-17 10:40:00,52.45,52.48,52.38,52.43,58704.0,40.6119,40.6351,40.5577,40.5964,58704.0
2017-05-17 10:45:00,52.44,52.46,52.37,52.4,22866.0,40.6041,40.6196,40.5499,40.5732,22866.0
2017-05-17 10:50:00,52.41,52.43,52.3,52.3,36977.0,40.5809,40.5964,40.4957,40.4957,36977.0
2017-05-17 10:55:00,52.31,52.31,52.19,52.22,20234.0,40.5035,40.5035,40.4105,40.4338,20234.0
2017-05-17 11:00:00,52.23,52.25,52.19,52.2,35774.0,40.4415,40.457,40.4105,40.4183,35774.0
2017-05-17 11:05:00,52.2,52.29,52.19,52.28,43337.0,40.4183,40.488,40.4105,40.4802,43337.0
2017-05-17 11:10:00,52.27,52.35,52.25,52.33,36079.0,40.4725,40.5344,40.457,40.5189,36079.0
2017-05-17 11:15:00,52.33,52.41,52.31,52.4,36226.0,40.5189,40.5809,40.5035,40.5732,36226.0
2017-05-17 11:20:00,52.41,52.43,52.37,52.43,29246.0,40.5809,40.5964,40.5499,40.5964,29246.0
2017-05-17 11:25:00,52.44,52.47,52.42,52.45,26394.0,40.6041,40.6274,40.5886,40.6119,26394.0
2017-05-17 11:30:00,52.45,52.47,52.43,52.46,20107.0,40.6119,40.6274,40.5964,40.6196,20107.0
2017-05-17 11:35:00,52.47,52.48,52.42,52.48,24386.0,40.6274,40.6351,40.5886,40.6351,24386.0
2017-05-17 11:40:00,52.47,52.6,52.47,52.6,36153.0,40.6274,40.728,40.6274,40.728,36153.0
2017-05-17 11:45:00,52.61,52.63,52.55,52.58,23283.0,40.7358,40.7512,40.6893,40.7125,23283.0
2017-05-17 11:50:00,52.58,52.62,52.58,52.6,40035.0,40.7125,40.7435,40.7125,40.728,40035.0
2017-05-17 11:55:00,52.61,52.68,52.59,52.66,32431.0,40.7358,40.79,40.7203,40.7745,32431.0
2017-05-17 12:00:00,52.66,52.72,52.66,52.71,26223.0,40.7745,40.8209,40.7745,40.8132,26223.0
2017-05-17 12:05:00,52.7,52.72,52.64,52.65,21924.0,40.8054,40.8209,40.759,40.7667,21924.0
2017-05-17 12:10:00,52.64,52.67,52.62,52.64,25213.0,40.759,40.7822,40.7435,40.759,25213.0
2017-05-17 12:15:00,52.65,52.66,52.63,52.64,27451.0,40.7667,40.7745,40.7512,40.759,27451.0
2017-05-17 12:20:00,52.65,52.66,52.61,52.61,29240.0,40.7667,40.7745,40.7358,40.7358,29240.0
2017-05-17 12:25:00,52.61,52.62,52.49,52.49,30077.0,40.7358,40.7435,40.6428,40.6428,30077.0
2017-05-17 12:30:00,52.5,52.59,52.49,52.58,33445.0,40.6506,40.7203,40.6428,40.7125,33445.0
2017-05-17 12:35:00,52.59,52.69,52.59,52.69,31449.0,40.7203,40.7977,40.7203,40.7977,31449.0
2017-05-17 12:40:00,52.68,52.7,52.63,52.64,28164.0,40.79,40.8054,40.7512,40.759,28164.0
2017-05-17 12:45:00,52.64,52.7,52.63,52.69,22364.0,40.759,40.8054,40.7512,40.7977,22364.0
2017-05-17 12:50:00,52.7,52.73,52.66,52.69,22175.0,40.8054,40.8287,40.7745,40.7977,22175.0
2017-05-17 12:55:00,52.7,52.81,52.69,52.78,32131.0,40.8054,40.8906,40.7977,40.8674,32131.0
2017-05-17 13:00:00,52.79,52.83,52.76,52.77,18376.0,40.8751,40.9061,40.8519,40.8596,18376.0
2017-05-17 13:05:00,52.77,52.82,52.74,52.82,32708.0,40.8596,40.8984,40.8364,40.8984,32708.0
2017-05-17 13:10:00,52.83,52.83,52.77,52.8,33074.0,40.9061,40.9061,40.8596,40.8829,33074.0
2017-05-17 13:15:00,52.8,52.84,52.78,52.78,27695.0,40.8829,40.9138,40.8674,40.8674,27695.0
2017-05-17 13:20:00,52.78,52.81,52.77,52.78,16922.0,40.8674,40.8906,40.8596,40.8674,16922.0
2017-05-17 13:25:00,52.77,52.77,52.66,52.66,30988.0,40.8596,40.8596,40.7745,40.7745,30988.0
2017-05-17 13:30:00,52.65,52.7,52.62,52.67,39561.0,40.7667,40.8054,40.7435,40.7822,39561.0
2017-05-17 13:35:00,52.69,52.7,52.63,52.68,27165.0,40.7977,40.8054,40.7512,40.79,27165.0
2017-05-17 13:40:00,52.68,52.69,52.65,52.69,16187.0,40.79,40.7977,40.7667,40.7977,16187.0
2017-05-17 13:45:00,52.69,52.78,52.67,52.77,32068.0,40.7977,40.8674,40.7822,40.8596,32068.0
2017-05-17 13:50:00,52.77,52.78,52.72,52.75,30592.0,40.8596,40.8674,40.8209,40.8442,30592.0
2017-05-17 13:55:00,52.75,52.77,52.69,52.74,53572.0,40.8442,40.8596,40.7977,40.8364,53572.0
2017-05-17 14:00:00,52.74,52.79,52.74,52.78,37170.0,40.8364,40.8751,40.8364,40.8674,37170.0
2017-05-17 14:05:00,52.79,52.81,52.62,52.68,111863.0,40.8751,40.8906,40.7435,40.79,111863.0
2017-05-17 14:10:00,52.68,52.68,52.6,52.62,36711.0,40.79,40.79,40.728,40.7435,36711.0
2017-05-17 14:15:00,52.61,52.63,52.53,52.58,46636.0,40.7358,40.7512,40.6738,40.7125,46636.0
2017-05-17 14:20:00,52.57,52.6,52.48,52.5,55734.0,40.7048,40.728,40.6351,40.6506,55734.0
2017-05-17 14:25:00,52.51,52.52,52.45,52.45,41327.0,40.6583,40.6661,40.6119,40.6119,41327.0
2017-05-17 14:30:00,52.44,52.49,52.44,52.47,59627.0,40.6041,40.6428,40.6041,40.6274,59627.0
2017-05-17 14:35:00,52.47,52.48,52.41,52.41,99625.0,40.6274,40.6351,40.5809,40.5809,99625.0
2017-05-17 14:40:00,52.41,52.41,52.38,52.39,53428.0,40.5809,40.5809,40.5577,40.5654,53428.0
2017-05-17 14:45:00,52.39,52.41,52.34,52.35,137650.0,40.5654,40.5809,40.5267,40.5344,137650.0
2017-05-17 14:50:00,52.35,52.35,52.2,52.3,54908.0,40.5344,40.5344,40.4183,40.4957,54908.0
2017-05-17 14:55:00,52.3,52.38,52.29,52.36,39934.0,40.4957,40.5577,40.488,40.5422,39934.0
2017-05-17 15:00:00,52.36,52.4,52.33,52.38,61382.0,40.5422,40.5732,40.5189,40.5577,61382.0
2017-05-17 15:05:00,52.39,52.4,52.35,52.38,34774.0,40.5654,40.5732,40.5344,40.5577,34774.0
2017-05-17 15:10:00,52.38,52.47,52.37,52.44,46227.0,40.5577,40.6274,40.5499,40.6041,46227.0
2017-05-17 15:15:00,52.44,52.52,52.44,52.44,44027.0,40.6041,40.6661,40.6041,40.6041,44027.0
2017-05-17 15:20:00,52.44,52.45,52.35,52.37,73060.0,40.6041,40.6119,40.5344,40.5499,73060.0
2017-05-17 15:25:00,52.37,52.4,52.32,52.32,99885.0,40.5499,40.5732,40.5112,40.5112,99885.0
2017-05-17 15:30:00,52.3,52.35,52.3,52.34,81159.0,40.4957,40.5344,40.4957,40.5267,81159.0
2017-05-17 15:35:00,52.34,52.37,52.29,52.3,141436.0,40.5267,40.5499,40.488,40.4957,141436.0
2017-05-17 15:40:00,52.3,52.31,52.13,52.14,76651.0,40.4957,40.5035,40.3641,40.3718,76651.0
2017-05-17 15:45:00,52.14,52.18,52.08,52.14,77453.0,40.3718,40.4028,40.3254,40.3718,77453.0
2017-05-17 15:50:00,52.14,52.15,52.02,52.02,110398.0,40.3718,40.3796,40.2789,40.2789,110398.0
2017-05-17 15:55:00,52.03,52.08,51.97,52.06,277632.0,40.2867,40.3254,40.2402,40.3099,277632.0
2017-05-18 09:30:00,51.66,52.31,51.62,52.29,99388.0,40.0002,40.5035,39.9692,40.488,99388.0
2017-05-18 09:35:00,52.3,52.46,52.1,52.16,51462.0,40.4957,40.6196,40.3409,40.3873,51462.0
2017-05-18 09:40:00,52.12,52.13,51.91,51.96,20635.0,40.3563,40.3641,40.1937,40.2325,20635.0
2017-05-18 09:45:00,51.96,51.98,51.79,51.81,41566.0,40.2325,40.2479,40.1008,40.1163,41566.0
2017-05-18 09:50:00,51.81,51.85,51.57,51.74,41512.0,40.1163,40.1473,39.9305,40.0621,41512.0
2017-05-18 09:55:00,51.73,51.73,51.45,51.45,81719.0,40.0544,40.0544,39.8376,39.8376,81719.0
2017-05-18 10:00:00,51.46,51.55,51.3,51.46,85713.0,39.8453,39.915,39.7214,39.8453,85713.0
2017-05-18 10:05:00,51.46,51.82,51.46,51.76,40715.0,39.8453,40.1241,39.8453,40.0776,40715.0
2017-05-18 10:10:00,51.77,51.84,51.65,51.81,64962.0,40.0853,40.1395,39.9924,40.1163,64962.0
2017-05-18 10:15:00,51.79,51.79,51.52,51.56,35529.0,40.1008,40.1008,39.8918,39.9227,35529.0
2017-05-18 10:20:00,51.55,51.59,51.47,51.54,30378.0,39.915,39.946,39.8531,39.9073,30378.0
2017-05-18 10:25:00,51.54,51.78,51.54,51.75,26118.0,39.9073,40.0931,39.9073,40.0699,26118.0
2017-05-18 10:30:00,51.75,51.98,51.75,51.95,39552.0,40.0699,40.2479,40.0699,40.2247,39552.0
2017-05-18 10:35:00,51.96,52.06,51.96,52.0,40486.0,40.2325,40.3099,40.2325,40.2634,40486.0
2017-05-18 10:40:00,51.99,51.99,51.8,51.81,21500.0,40.2557,40.2557,40.1086,40.1163,21500.0
2017-05-18 10:45:00,51.8,51.93,51.8,51.87,32069.0,40.1086,40.2092,40.1086,40.1628,32069.0
2017-05-18 10:50:00,51.85,51.87,51.69,51.78,26667.0,40.1473,40.1628,40.0234,40.0931,26667.0
2017-05-18 10:55:00,51.8,51.9,51.78,51.9,25191.0,40.1086,40.186,40.0931,40.186,25191.0
2017-05-18 11:00:00,51.89,51.96,51.87,51.92,15882.0,40.1783,40.2325,40.1628,40.2015,15882.0
2017-05-18 11:05:00,51.94,52.0,51.9,51.93,54073.0,40.217,40.2634,40.186,40.2092,54073.0
2017-05-18 11:10:00,51.93,51.98,51.93,51.95,21828.0,40.2092,40.2479,40.2092,40.2247,21828.0
2017-05-18 11:15:00,51.95,51.99,51.94,51.98,18937.0,40.2247,40.2557,40.217,40.2479,18937.0
2017-05-18 11:20:00,51.98,52.08,51.97,52.06,21601.0,40.2479,40.3254,40.2402,40.3099,21601.0
2017-05-18 11:25:00,52.05,52.08,51.97,51.97,18178.0,40.3021,40.3254,40.2402,40.2402,18178.0
2017-05-18 11:30:00,51.98,52.16,51.97,52.15,20393.0,40.2479,40.3873,40.2402,40.3796,20393.0
2017-05-18 11:35:00,52.16,52.2,52.02,52.05,25542.0,40.3873,40.4183,40.2789,40.3021,25542.0
2017-05-18 11:40:00,52.05,52.06,51.89,51.91,24490.0,40.3021,40.3099,40.1783,40.1937,24490.0
2017-05-18 11:45:00,51.92,52.01,51.91,52.01,24488.0,40.2015,40.2712,40.1937,40.2712,24488.0
2017-05-18 11:50:00,52.02,52.1,52.01,52.07,20650.0,40.2789,40.3409,40.2712,40.3176,20650.0
2017-05-18 11:55:00,52.07,52.08,52.0,52.02,22227.0,40.3176,40.3254,40.2634,40.2789,22227.0
2017-05-18 12:00:00,52.02,52.08,52.01,52.03,30035.0,40.2789,40.3254,40.2712,40.2867,30035.0
2017-05-18 12:05:00,52.02,52.05,52.0,52.02,18024.0,40.2789,40.3021,40.2634,40.2789,18024.0
2017-05-18 12:10:00,52.01,52.06,52.0,52.06,35216.0,40.2712,40.3099,40.2634,40.3099,35216.0
2017-05-18 12:15:00,52.06,52.06,51.93,51.94,24146.0,40.3099,40.3099,40.2092,40.217,24146.0
2017-05-18 12:20:00,51.95,52.02,51.91,52.01,18226.0,40.2247,40.2789,40.1937,40.2712,18226.0
2017-05-18 12:25:00,52.0,52.18,51.99,52.16,20960.0,40.2634,40.4028,40.2557,40.3873,20960.0
2017-05-18 12:30:00,52.15,52.18,52.12,52.13,15044.0,40.3796,40.4028,40.3563,40.3641,15044.0
2017-05-18 12:35:00,52.1,52.13,52.07,52.07,13178.0,40.3409,40.3641,40.3176,40.3176,13178.0
2017-05-18 12:40:00,52.08,52.1,52.01,52.03,25922.0,40.3254,40.3409,40.2712,40.2867,25922.0
2017-05-18 12:45:00,52.03,52.08,52.01,52.06,24019.0,40.2867,40.3254,40.2712,40.3099,24019.0
2017-05-18 12:50:00,52.06,52.08,52.0,52.0,34269.0,40.3099,40.3254,40.2634,40.2634,34269.0
2017-05-18 12:55:00,51.99,52.05,51.97,52.05,14267.0,40.2557,40.3021,40.2402,40.3021,14267.0
2017-05-18 13:00:00,52.04,52.09,51.98,52.01,17052.0,40.2944,40.3331,40.2479,40.2712,17052.0
2017-05-18 13:05:00,52.02,52.02,51.83,51.83,25204.0,40.2789,40.2789,40.1318,40.1318,25204.0
2017-05-18 13:10:00,51.83,51.86,51.81,51.83,26176.0,40.1318,40.155,40.1163,40.1318,26176.0
2017-05-18 13:15:00,51.81,51.9,51.8,51.85,49837.0,40.1163,40.186,40.1086,40.1473,49837.0
2017-05-18 13:20:00,51.84,51.84,51.74,51.75,76474.0,40.1395,40.1395,40.0621,40.0699,76474.0
2017-05-18 13:25:00,51.75,51.9,51.74,51.88,45673.0,40.0699,40.186,40.0621,40.1705,45673.0
2017-05-18 13:30:00,51.87,51.89,51.76,51.77,45579.0,40.1628,40.1783,40.0776,40.0853,45579.0
2017-05-18 13:35:00,51.76,51.77,51.72,51.77,23324.0,40.0776,40.0853,40.0466,40.0853,23324.0
2017-05-18 13:40:00,51.76,51.77,51.69,51.71,20302.0,40.0776,40.0853,40.0234,40.0389,20302.0
2017-05-18 13:45:00,51.71,51.72,51.57,51.59,42603.0,40.0389,40.0466,39.9305,39.946,42603.0
2017-05-18 13:50:00,51.6,51.76,51.59,51.75,32644.0,39.9537,40.0776,39.946,40.0699,32644.0
2017-05-18 13:55:00,51.76,51.78,51.69,51.69,36226.0,40.0776,40.0931,40.0234,40.0234,36226.0
2017-05-18 14:00:00,51.69,51.87,51.69,51.82,43867.0,40.0234,40.1628,40.0234,40.1241,43867.0
2017-05-18 14:05:00,51.82,51.9,51.79,51.88,31988.0,40.1241,40.186,40.1008,40.1705,31988.0
2017-05-18 14:10:00,51.88,51.89,51.81,51.82,27040.0,40.1705,40.1783,40.1163,40.1241,27040.0
2017-05-18 14:15:00,51.83,52.0,51.82,51.95,71161.0,40.1318,40.2634,40.1241,40.2247,71161.0
2017-05-18 14:20:00,51.95,52.03,51.95,51.96,32465.0,40.2247,40.2867,40.2247,40.2325,32465.0
2017-05-18 14:25:00,51.96,52.02,51.93,52.02,63909.0,40.2325,40.2789,40.2092,40.2789,63909.0
2017-05-18 14:30:00,52.01,52.15,52.01,52.15,48121.0,40.2712,40.3796,40.2712,40.3796,48121.0
2017-05-18 14:35:00,52.16,52.2,52.11,52.2,59621.0,40.3873,40.4183,40.3486,40.4183,59621.0
2017-05-18 14:40:00,52.19,52.24,52.15,52.23,60339.0,40.4105,40.4493,40.3796,40.4415,60339.0
2017-05-18 14:45:00,52.24,52.24,52.13,52.17,142144.0,40.4493,40.4493,40.3641,40.3951,142144.0
2017-05-18 14:50:00,52.16,52.17,52.04,52.07,28687.0,40.3873,40.3951,40.2944,40.3176,28687.0
2017-05-18 14:55:00,52.07,52.11,52.05,52.09,37585.0,40.3176,40.3486,40.3021,40.3331,37585.0
2017-05-18 15:00:00,52.08,52.14,52.07,52.12,32273.0,40.3254,40.3718,40.3176,40.3563,32273.0
2017-05-18 15:05:00,52.12,52.15,52.08,52.13,55959.0,40.3563,40.3796,40.3254,40.3641,55959.0
2017-05-18 15:10:00,52.13,52.19,52.1,52.1,48552.0,40.3641,40.4105,40.3409,40.3409,48552.0
2017-05-18 15:15:00,52.1,52.13,52.07,52.1,48269.0,40.3409,40.3641,40.3176,40.3409,48269.0
2017-05-18 15:20:00,52.09,52.09,51.97,51.99,55543.0,40.3331,40.3331,40.2402,40.2557,55543.0
2017-05-18 15:25:00,52.0,52.04,51.99,52.04,66249.0,40.2634,40.2944,40.2557,40.2944,66249.0
2017-05-18 15:30:00,52.05,52.06,51.97,52.01,65164.0,40.3021,40.3099,40.2402,40.2712,65164.0
2017-05-18 15:35:00,52.01,52.12,52.0,52.11,89611.0,40.2712,40.3563,40.2634,40.3486,89611.0
2017-05-18 15:40:00,52.11,52.13,52.02,52.04,69020.0,40.3486,40.3641,40.2789,40.2944,69020.0
2017-05-18 15:45:00,52.04,52.09,52.03,52.06,94026.0,40.2944,40.3331,40.2867,40.3099,94026.0
2017-05-18 15:50:00,52.06,52.08,51.99,52.0,129660.0,40.3099,40.3254,40.2557,40.2634,129660.0
2017-05-18 15:55:00,52.0,52.02,51.94,51.95,242176.0,40.2634,40.2789,40.217,40.2247,242176.0
2017-05-19 09:30:00,52.16,52.16,51.99,52.07,208474.0,40.3873,40.3873,40.2557,40.3176,208474.0
2017-05-19 09:35:00,52.08,52.24,51.91,52.24,30665.0,40.3254,40.4493,40.1937,40.4493,30665.0
2017-05-19 09:40:00,52.26,52.49,52.24,52.44,30490.0,40.4647,40.6428,40.4493,40.6041,30490.0
2017-05-19 09:45:00,52.48,52.59,52.43,52.43,43831.0,40.6351,40.7203,40.5964,40.5964,43831.0
2017-05-19 09:50:00,52.49,52.7,52.47,52.63,56319.0,40.6428,40.8054,40.6274,40.7512,56319.0
2017-05-19 09:55:00,52.63,52.67,52.59,52.59,28988.0,40.7512,40.7822,40.7203,40.7203,28988.0
2017-05-19 10:00:00,52.6,52.65,52.58,52.6,22281.0,40.728,40.7667,40.7125,40.728,22281.0
2017-05-19 10:05:00,52.59,52.65,52.56,52.65,17783.0,40.7203,40.7667,40.697,40.7667,17783.0
2017-05-19 10:10:00,52.66,52.75,52.59,52.65,68523.0,40.7745,40.8442,40.7203,40.7667,68523.0
2017-05-19 10:15:00,52.67,52.71,52.65,52.7,25992.0,40.7822,40.8132,40.7667,40.8054,25992.0
2017-05-19 10:20:00,52.7,52.74,52.67,52.71,22039.0,40.8054,40.8364,40.7822,40.8132,22039.0
2017-05-19 10:25:00,52.71,52.81,52.71,52.78,43857.0,40.8132,40.8906,40.8132,40.8674,43857.0
2017-05-19 10:30:00,52.78,52.79,52.63,52.67,49579.0,40.8674,40.8751,40.7512,40.7822,49579.0
2017-05-19 10:35:00,52.66,52.72,52.61,52.64,27692.0,40.7745,40.8209,40.7358,40.759,27692.0
2017-05-19 10:40:00,52.63,52.64,52.57,52.6,25950.0,40.7512,40.759,40.7048,40.728,25950.0
2017-05-19 10:45:00,52.6,52.72,52.6,52.71,41550.0,40.728,40.8209,40.728,40.8132,41550.0
2017-05-19 10:50:00,52.72,52.73,52.64,52.64,30907.0,40.8209,40.8287,40.759,40.759,30907.0
2017-05-19 10:55:00,52.64,52.71,52.63,52.63,33844.0,40.759,40.8132,40.7512,40.7512,33844.0
2017-05-19 11:00:00,52.62,52.66,52.46,52.46,35582.0,40.7435,40.7745,40.6196,40.6196,35582.0
2017-05-19 11:05:00,52.46,52.52,52.43,52.48,39213.0,40.6196,40.6661,40.5964,40.6351,39213.0
2017-05-19 11:10:00,52.48,52.54,52.46,52.53,28063.0,40.6351,40.6816,40.6196,40.6738,28063.0
2017-05-19 11:15:00,52.53,52.55,52.47,52.47,25486.0,40.6738,40.6893,40.6274,40.6274,25486.0
2017-05-19 11:20:00,52.48,52.51,52.45,52.5,20818.0,40.6351,40.6583,40.6119,40.6506,20818.0
2017-05-19 11:25:00,52.5,52.67,52.49,52.64,33493.0,40.6506,40.7822,40.6428,40.759,33493.0
2017-05-19 11:30:00,52.63,52.68,52.61,52.67,29744.0,40.7512,40.79,40.7358,40.7822,29744.0
2017-05-19 11:35:00,52.67,52.68,52.55,52.55,29519.0,40.7822,40.79,40.6893,40.6893,29519.0
2017-05-19 11:40:00,52.54,52.61,52.53,52.57,24291.0,40.6816,40.7358,40.6738,40.7048,24291.0
2017-05-19 11:45:00,52.58,52.6,52.51,52.54,18188.0,40.7125,40.728,40.6583,40.6816,18188.0
2017-05-19 11:50:00,52.55,52.55,52.51,52.52,20673.0,40.6893,40.6893,40.6583,40.6661,20673.0
2017-05-19 11:55:00,52.52,52.53,52.49,52.5,18004.0,40.6661,40.6738,40.6428,40.6506,18004.0
2017-05-19 12:00:00,52.51,52.59,52.51,52.56,17353.0,40.6583,40.7203,40.6583,40.697,17353.0
2017-05-19 12:05:00,52.57,52.71,52.57,52.7,40737.0,40.7048,40.8132,40.7048,40.8054,40737.0
2017-05-19 12:10:00,52.7,52.72,52.68,52.72,24357.0,40.8054,40.8209,40.79,40.8209,24357.0
2017-05-19 12:15:00,52.72,52.72,52.65,52.66,30924.0,40.8209,40.8209,40.7667,40.7745,30924.0
2017-05-19 12:20:00,52.66,52.71,52.66,52.69,17495.0,40.7745,40.8132,40.7745,40.7977,17495.0
2017-05-19 12:25:00,52.68,52.74,52.68,52.74,20697.0,40.79,40.8364,40.79,40.8364,20697.0
2017-05-19 12:30:00,52.74,52.74,52.67,52.72,49980.0,40.8364,40.8364,40.7822,40.8209,49980.0
2017-05-19 12:35:00,52.72,52.74,52.67,52.69,20249.0,40.8209,40.8364,40.7822,40.7977,20249.0
2017-05-19 12:40:00,52.69,52.78,52.68,52.76,15870.0,40.7977,40.8674,40.79,40.8519,15870.0
2017-05-19 12:45:00,52.76,52.84,52.76,52.82,28368.0,40.8519,40.9138,40.8519,40.8984,28368.0
2017-05-19 12:50:00,52.81,52.85,52.77,52.84,26626.0,40.8906,40.9216,40.8596,40.9138,26626.0
2017-05-19 12:55:00,52.84,52.88,52.83,52.83,25108.0,40.9138,40.9448,40.9061,40.9061,25108.0
2017-05-19 13:00:00,52.83,52.83,52.74,52.77,37233.0,40.9061,40.9061,40.8364,40.8596,37233.0
2017-05-19 13:05:00,52.76,52.77,52.66,52.66,43903.0,40.8519,40.8596,40.7745,40.7745,43903.0
2017-05-19 13:10:00,52.67,52.74,52.66,52.71,34169.0,40.7822,40.8364,40.7745,40.8132,34169.0
2017-05-19 13:15:00,52.7,52.79,52.7,52.79,15891.0,40.8054,40.8751,40.8054,40.8751,15891.0
2017-05-19 13:20:00,52.78,52.82,52.77,52.77,27902.0,40.8674,40.8984,40.8596,40.8596,27902.0
2017-05-19 13:25:00,52.77,52.83,52.73,52.83,22120.0,40.8596,40.9061,40.8287,40.9061,22120.0
2017-05-19 13:30:00,52.82,52.85,52.74,52.76,29033.0,40.8984,40.9216,40.8364,40.8519,29033.0
2017-05-19 13:35:00,52.76,52.76,52.73,52.75,31762.0,40.8519,40.8519,40.8287,40.8442,31762.0
2017-05-19 13:40:00,52.74,52.75,52.7,52.7,12679.0,40.8364,40.8442,40.8054,40.8054,12679.0
2017-05-19 13:45:00,52.7,52.83,52.7,52.8,35057.0,40.8054,40.9061,40.8054,40.8829,35057.0
2017-05-19 13:50:00,52.79,52.83,52.78,52.79,27932.0,40.8751,40.9061,40.8674,40.8751,27932.0
2017-05-19 13:55:00,52.79,52.82,52.78,52.82,14714.0,40.8751,40.8984,40.8674,40.8984,14714.0
2017-05-19 14:00:00,52.81,52.81,52.7,52.77,164033.0,40.8906,40.8906,40.8054,40.8596,164033.0
2017-05-19 14:05:00,52.77,52.91,52.76,52.91,37480.0,40.8596,40.968,40.8519,40.968,37480.0
2017-05-19 14:10:00,52.9,52.95,52.87,52.88,63893.0,40.9603,40.999,40.9371,40.9448,63893.0
2017-05-19 14:15:00,52.88,52.93,52.87,52.92,41372.0,40.9448,40.9835,40.9371,40.9758,41372.0
2017-05-19 14:20:00,52.93,52.96,52.91,52.91,77675.0,40.9835,41.0068,40.968,40.968,77675.0
2017-05-19 14:25:00,52.91,53.0,52.9,52.98,28646.0,40.968,41.0377,40.9603,41.0222,28646.0
2017-05-19 14:30:00,52.97,53.0,52.91,52.98,54536.0,41.0145,41.0377,40.968,41.0222,54536.0
2017-05-19 14:35:00,52.97,53.05,52.97,53.05,72900.0,41.0145,41.0764,41.0145,41.0764,72900.0
2017-05-19 14:40:00,53.07,53.1,53.02,53.07,42037.0,41.0919,41.1152,41.0532,41.0919,42037.0
2017-05-19 14:45:00,53.06,53.11,53.06,53.06,37573.0,41.0842,41.1229,41.0842,41.0842,37573.0
2017-05-19 14:50:00,53.07,53.1,53.06,53.09,40220.0,41.0919,41.1152,41.0842,41.1074,40220.0
2017-05-19 14:55:00,53.09,53.09,53.0,53.0,55723.0,41.1074,41.1074,41.0377,41.0377,55723.0
2017-05-19 15:00:00,53.01,53.03,52.96,53.01,52490.0,41.0455,41.061,41.0068,41.0455,52490.0
2017-05-19 15:05:00,53.01,53.03,52.91,52.91,52438.0,41.0455,41.061,40.968,40.968,52438.0
2017-05-19 15:10:00,52.91,52.94,52.83,52.87,31910.0,40.968,40.9913,40.9061,40.9371,31910.0
2017-05-19 15:15:00,52.87,52.95,52.86,52.91,29775.0,40.9371,40.999,40.9293,40.968,29775.0
2017-05-19 15:20:00,52.91,52.98,52.9,52.98,39083.0,40.968,41.0222,40.9603,41.0222,39083.0
2017-05-19 15:25:00,52.97,53.01,52.93,52.93,42035.0,41.0145,41.0455,40.9835,40.9835,42035.0
2017-05-19 15:30:00,52.93,52.96,52.89,52.91,46913.0,40.9835,41.0068,40.9526,40.968,46913.0
2017-05-19 15:35:00,52.91,52.99,52.9,52.95,64912.0,40.968,41.03,40.9603,40.999,64912.0
2017-05-19 15:40:00,52.95,52.97,52.85,52.85,143693.0,40.999,41.0145,40.9216,40.9216,143693.0
2017-05-19 15:45:00,52.86,52.87,52.82,52.82,85340.0,40.9293,40.9371,40.8984,40.8984,85340.0
2017-05-19 15:50:00,52.82,52.84,52.7,52.7,175952.0,40.8984,40.9138,40.8054,40.8054,175952.0
2017-05-19 15:55:00,52.71,52.78,52.68,52.78,353731.0,40.8132,40.8674,40.79,40.8674,353731.0
2017-05-22 09:30:00,52.96,52.98,52.81,52.92,39639.0,41.0068,41.0222,40.8906,40.9758,39639.0
2017-05-22 09:35:00,52.9,53.08,52.89,53.0,26142.0,40.9603,41.0997,40.9526,41.0377,26142.0
2017-05-22 09:40:00,53.01,53.09,53.01,53.07,18071.0,41.0455,41.1074,41.0455,41.0919,18071.0
2017-05-22 09:45:00,53.07,53.11,52.89,52.9,16782.0,41.0919,41.1229,40.9526,40.9603,16782.0
2017-05-22 09:50:00,52.92,52.98,52.87,52.98,50208.0,40.9758,41.0222,40.9371,41.0222,50208.0
2017-05-22 09:55:00,52.98,53.07,52.96,53.0,35447.0,41.0222,41.0919,41.0068,41.0377,35447.0
2017-05-22 10:00:00,53.0,53.0,52.73,52.75,26813.0,41.0377,41.0377,40.8287,40.8442,26813.0
2017-05-22 10:05:00,52.76,52.79,52.69,52.7,34150.0,40.8519,40.8751,40.7977,40.8054,34150.0
2017-05-22 10:10:00,52.72,52.75,52.69,52.72,15320.0,40.8209,40.8442,40.7977,40.8209,15320.0
2017-05-22 10:15:00,52.72,52.79,52.72,52.75,14118.0,40.8209,40.8751,40.8209,40.8442,14118.0
2017-05-22 10:20:00,52.75,52.79,52.75,52.77,10861.0,40.8442,40.8751,40.8442,40.8596,10861.0
2017-05-22 10:25:00,52.76,52.89,52.75,52.89,19104.0,40.8519,40.9526,40.8442,40.9526,19104.0
2017-05-22 10:30:00,52.9,53.0,52.9,52.96,33430.0,40.9603,41.0377,40.9603,41.0068,33430.0
2017-05-22 10:35:00,52.96,53.0,52.93,52.98,15925.0,41.0068,41.0377,40.9835,41.0222,15925.0
2017-05-22 10:40:00,52.97,53.01,52.92,52.95,17488.0,41.0145,41.0455,40.9758,40.999,17488.0
2017-05-22 10:45:00,52.95,52.98,52.91,52.92,24850.0,40.999,41.0222,40.968,40.9758,24850.0
2017-05-22 10:50:00,52.92,52.96,52.91,52.95,14777.0,40.9758,41.0068,40.968,40.999,14777.0
2017-05-22 10:55:00,52.96,52.96,52.9,52.94,18040.0,41.0068,41.0068,40.9603,40.9913,18040.0
2017-05-22 11:00:00,52.92,52.92,52.82,52.89,32473.0,40.9758,40.9758,40.8984,40.9526,32473.0
2017-05-22 11:05:00,52.89,52.91,52.86,52.89,15384.0,40.9526,40.968,40.9293,40.9526,15384.0
2017-05-22 11:10:00,52.9,52.96,52.83,52.87,42597.0,40.9603,41.0068,40.9061,40.9371,42597.0
2017-05-22 11:15:00,52.87,52.92,52.85,52.87,35846.0,40.9371,40.9758,40.9216,40.9371,35846.0
2017-05-22 11:20:00,52.87,52.9,52.86,52.9,24231.0,40.9371,40.9603,40.9293,40.9603,24231.0
2017-05-22 11:25:00,52.9,52.96,52.88,52.95,16585.0,40.9603,41.0068,40.9448,40.999,16585.0
2017-05-22 11:30:00,52.95,52.99,52.95,52.99,37044.0,40.999,41.03,40.999,41.03,37044.0
2017-05-22 11:35:00,52.98,52.99,52.89,52.89,22650.0,41.0222,41.03,40.9526,40.9526,22650.0
2017-05-22 11:40:00,52.89,52.92,52.87,52.88,22631.0,40.9526,40.9758,40.9371,40.9448,22631.0
2017-05-22 11:45:00,52.88,52.91,52.83,52.83,17382.0,40.9448,40.968,40.9061,40.9061,17382.0
2017-05-22 11:50:00,52.83,52.87,52.83,52.85,19623.0,40.9061,40.9371,40.9061,40.9216,19623.0
2017-05-22 11:55:00,52.86,52.88,52.83,52.86,13897.0,40.9293,40.9448,40.9061,40.9293,13897.0
2017-05-22 12:00:00,52.87,52.92,52.86,52.9,16924.0,40.9371,40.9758,40.9293,40.9603,16924.0
2017-05-22 12:05:00,52.88,52.91,52.85,52.87,12214.0,40.9448,40.968,40.9216,40.9371,12214.0
2017-05-22 12:10:00,52.86,52.99,52.86,52.99,16871.0,40.9293,41.03,40.9293,41.03,16871.0
2017-05-22 12:15:00,53.0,53.06,52.99,53.02,15269.0,41.0377,41.0842,41.03,41.0532,15269.0
2017-05-22 12:20:00,53.03,53.04,53.0,53.02,5896.0,41.061,41.0687,41.0377,41.0532,5896.0
2017-05-22 12:25:00,53.02,53.06,53.01,53.03,11811.0,41.0532,41.0842,41.0455,41.061,11811.0
2017-05-22 12:30:00,53.04,53.07,53.02,53.07,5838.0,41.0687,41.0919,41.0532,41.0919,5838.0
2017-05-22 12:35:00,53.06,53.1,53.06,53.07,12073.0,41.0842,41.1152,41.0842,41.0919,12073.0
2017-05-22 12:40:00,53.07,53.1,53.06,53.08,8882.0,41.0919,41.1152,41.0842,41.0997,8882.0
2017-05-22 12:45:00,53.08,53.09,53.06,53.08,12400.0,41.0997,41.1074,41.0842,41.0997,12400.0
2017-05-22 12:50:00,53.07,53.12,53.04,53.11,15691.0,41.0919,41.1306,41.0687,41.1229,15691.0
2017-05-22 12:55:00,53.1,53.13,53.05,53.05,22490.0,41.1152,41.1384,41.0764,41.0764,22490.0
2017-05-22 13:00:00,53.06,53.1,53.06,53.1,13221.0,41.0842,41.1152,41.0842,41.1152,13221.0
2017-05-22 13:05:00,53.1,53.14,53.09,53.14,9412.0,41.1152,41.1461,41.1074,41.1461,9412.0
2017-05-22 13:10:00,53.13,53.18,53.11,53.16,20784.0,41.1384,41.1771,41.1229,41.1616,20784.0
2017-05-22 13:15:00,53.16,53.17,53.14,53.14,13071.0,41.1616,41.1694,41.1461,41.1461,13071.0
2017-05-22 13:20:00,53.15,53.15,53.11,53.13,11902.0,41.1539,41.1539,41.1229,41.1384,11902.0
2017-05-22 13:25:00,53.13,53.13,53.1,53.11,11990.0,41.1384,41.1384,41.1152,41.1229,11990.0
2017-05-22 13:30:00,53.11,53.12,53.07,53.09,10387.0,41.1229,41.1306,41.0919,41.1074,10387.0
2017-05-22 13:35:00,53.08,53.08,53.03,53.05,16606.0,41.0997,41.0997,41.061,41.0764,16606.0
2017-05-22 13:40:00,53.03,53.05,53.02,53.03,8015.0,41.061,41.0764,41.0532,41.061,8015.0
2017-05-22 13:45:00,53.04,53.04,52.97,52.98,22620.0,41.0687,41.0687,41.0145,41.0222,22620.0
2017-05-22 13:50:00,52.98,53.03,52.97,53.01,23040.0,41.0222,41.061,41.0145,41.0455,23040.0
2017-05-22 13:55:00,53.01,53.03,53.01,53.02,13748.0,41.0455,41.061,41.0455,41.0532,13748.0
2017-05-22 14:00:00,53.02,53.02,52.95,52.95,25588.0,41.0532,41.0532,40.999,40.999,25588.0
2017-05-22 14:05:00,52.96,52.97,52.94,52.96,12047.0,41.0068,41.0145,40.9913,41.0068,12047.0
2017-05-22 14:10:00,52.97,53.02,52.95,53.01,10152.0,41.0145,41.0532,40.999,41.0455,10152.0
2017-05-22 14:15:00,53.01,53.03,53.0,53.0,16959.0,41.0455,41.061,41.0377,41.0377,16959.0
2017-05-22 14:20:00,53.01,53.02,52.93,52.93,20339.0,41.0455,41.0532,40.9835,40.9835,20339.0
2017-05-22 14:25:00,52.93,52.95,52.92,52.92,10150.0,40.9835,40.999,40.9758,40.9758,10150.0
2017-05-22 14:30:00,52.93,52.94,52.91,52.91,11630.0,40.9835,40.9913,40.968,40.968,11630.0
2017-05-22 14:35:00,52.91,52.95,52.9,52.95,20326.0,40.968,40.999,40.9603,40.999,20326.0
2017-05-22 14:40:00,52.94,52.95,52.91,52.93,11032.0,40.9913,40.999,40.968,40.9835,11032.0
2017-05-22 14:45:00,52.93,52.96,52.92,52.96,8718.0,40.9835,41.0068,40.9758,41.0068,8718.0
2017-05-22 14:50:00,52.96,52.97,52.94,52.96,11951.0,41.0068,41.0145,40.9913,41.0068,11951.0
2017-05-22 14:55:00,52.97,53.02,52.93,53.01,46074.0,41.0145,41.0532,40.9835,41.0455,46074.0
2017-05-22 15:00:00,53.0,53.01,52.96,52.97,12267.0,41.0377,41.0455,41.0068,41.0145,12267.0
2017-05-22 15:05:00,52.97,53.01,52.97,53.01,21932.0,41.0145,41.0455,41.0145,41.0455,21932.0
2017-05-22 15:10:00,53.0,53.03,52.99,53.03,12540.0,41.0377,41.061,41.03,41.061,12540.0
2017-05-22 15:15:00,53.03,53.06,53.01,53.01,21348.0,41.061,41.0842,41.0455,41.0455,21348.0
2017-05-22 15:20:00,53.01,53.02,52.95,52.96,19741.0,41.0455,41.0532,40.999,41.0068,19741.0
2017-05-22 15:25:00,52.97,52.98,52.94,52.95,41930.0,41.0145,41.0222,40.9913,40.999,41930.0
2017-05-22 15:30:00,52.95,53.03,52.94,53.0,48547.0,40.999,41.061,40.9913,41.0377,48547.0
2017-05-22 15:35:00,53.0,53.02,52.98,53.01,37263.0,41.0377,41.0532,41.0222,41.0455,37263.0
2017-05-22 15:40:00,53.0,53.06,52.99,53.0,48800.0,41.0377,41.0842,41.03,41.0377,48800.0
2017-05-22 15:45:00,53.0,53.0,52.97,52.98,74353.0,41.0377,41.0377,41.0145,41.0222,74353.0
2017-05-22 15:50:00,52.98,53.04,52.97,53.03,75516.0,41.0222,41.0687,41.0145,41.061,75516.0
2017-05-22 15:55:00,53.03,53.03,52.92,52.96,149016.0,41.061,41.061,40.9758,41.0068,149016.0
2017-05-23 09:30:00,53.0,53.12,52.96,53.09,45452.0,41.0377,41.1306,41.0068,41.1074,45452.0
2017-05-23 09:35:00,53.1,53.12,52.97,53.05,19120.0,41.1152,41.1306,41.0145,41.0764,19120.0
2017-05-23 09:40:00,53.05,53.12,53.0,53.04,29570.0,41.0764,41.1306,41.0377,41.0687,29570.0
2017-05-23 09:45:00,53.05,53.13,52.97,53.13,26353.0,41.0764,41.1384,41.0145,41.1384,26353.0
2017-05-23 09:50:00,53.14,53.14,53.01,53.07,18526.0,41.1461,41.1461,41.0455,41.0919,18526.0
2017-05-23 09:55:00,53.06,53.07,52.92,52.94,21912.0,41.0842,41.0919,40.9758,40.9913,21912.0
2017-05-23 10:00:00,52.93,52.96,52.86,52.88,32216.0,40.9835,41.0068,40.9293,40.9448,32216.0
2017-05-23 10:05:00,52.88,52.9,52.75,52.83,65421.0,40.9448,40.9603,40.8442,40.9061,65421.0
2017-05-23 10:10:00,52.84,52.89,52.78,52.87,35416.0,40.9138,40.9526,40.8674,40.9371,35416.0
2017-05-23 10:15:00,52.86,53.01,52.86,53.01,21190.0,40.9293,41.0455,40.9293,41.0455,21190.0
2017-05-23 10:20:00,53.0,53.03,52.93,52.99,13649.0,41.0377,41.061,40.9835,41.03,13649.0
2017-05-23 10:25:00,52.99,53.01,52.94,52.94,10569.0,41.03,41.0455,40.9913,40.9913,10569.0
2017-05-23 10:30:00,52.94,53.01,52.92,52.96,12675.0,40.9913,41.0455,40.9758,41.0068,12675.0
2017-05-23 10:35:00,52.97,52.98,52.88,52.91,16376.0,41.0145,41.0222,40.9448,40.968,16376.0
2017-05-23 10:40:00,52.92,52.93,52.89,52.91,11113.0,40.9758,40.9835,40.9526,40.968,11113.0
2017-05-23 10:45:00,52.91,52.95,52.9,52.94,13585.0,40.968,40.999,40.9603,40.9913,13585.0
2017-05-23 10:50:00,52.93,52.94,52.91,52.94,17427.0,40.9835,40.9913,40.968,40.9913,17427.0
2017-05-23 10:55:00,52.94,52.95,52.89,52.9,42137.0,40.9913,40.999,40.9526,40.9603,42137.0
2017-05-23 11:00:00,52.92,53.02,52.92,53.0,11124.0,40.9758,41.0532,40.9758,41.0377,11124.0
2017-05-23 11:05:00,52.99,52.99,52.9,52.94,40535.0,41.03,41.03,40.9603,40.9913,40535.0
2017-05-23 11:10:00,52.94,52.95,52.87,52.92,15120.0,40.9913,40.999,40.9371,40.9758,15120.0
2017-05-23 11:15:00,52.94,53.04,52.94,53.04,9981.0,40.9913,41.0687,40.9913,41.0687,9981.0
2017-05-23 11:20:00,53.05,53.12,53.04,53.05,27191.0,41.0764,41.1306,41.0687,41.0764,27191.0
2017-05-23 11:25:00,53.07,53.32,53.07,53.2,76164.0,41.0919,41.2855,41.0919,41.1926,76164.0
2017-05-23 11:30:00,53.21,53.29,53.21,53.26,25608.0,41.2003,41.2623,41.2003,41.239,25608.0
2017-05-23 11:35:00,53.26,53.31,53.24,53.25,26972.0,41.239,41.2778,41.2236,41.2313,26972.0
2017-05-23 11:40:00,53.26,53.3,53.2,53.24,25183.0,41.239,41.27,41.1926,41.2236,25183.0
2017-05-23 11:45:00,53.24,53.29,53.2,53.23,36092.0,41.2236,41.2623,41.1926,41.2158,36092.0
2017-05-23 11:50:00,53.26,53.3,53.23,53.23,13967.0,41.239,41.27,41.2158,41.2158,13967.0
2017-05-23 11:55:00,53.23,53.24,53.14,53.16,20657.0,41.2158,41.2236,41.1461,41.1616,20657.0
2017-05-23 12:00:00,53.15,53.25,53.13,53.23,15465.0,41.1539,41.2313,41.1384,41.2158,15465.0
2017-05-23 12:05:00,53.23,53.28,53.21,53.25,16349.0,41.2158,41.2545,41.2003,41.2313,16349.0
2017-05-23 12:10:00,53.25,53.26,53.24,53.24,7826.0,41.2313,41.239,41.2236,41.2236,7826.0
2017-05-23 12:15:00,53.24,53.26,53.22,53.24,17683.0,41.2236,41.239,41.2081,41.2236,17683.0
2017-05-23 12:20:00,53.22,53.23,53.2,53.21,7223.0,41.2081,41.2158,41.1926,41.2003,7223.0
2017-05-23 12:25:00,53.22,53.23,53.12,53.12,5149.0,41.2081,41.2158,41.1306,41.1306,5149.0
2017-05-23 12:30:00,53.12,53.15,53.1,53.12,13379.0,41.1306,41.1539,41.1152,41.1306,13379.0
2017-05-23 12:35:00,53.11,53.14,53.06,53.08,12703.0,41.1229,41.1461,41.0842,41.0997,12703.0
2017-05-23 12:40:00,53.07,53.09,53.01,53.02,9132.0,41.0919,41.1074,41.0455,41.0532,9132.0
2017-05-23 12:45:00,53.02,53.04,52.98,52.98,13602.0,41.0532,41.0687,41.0222,41.0222,13602.0
2017-05-23 12:50:00,52.98,52.98,52.92,52.95,24269.0,41.0222,41.0222,40.9758,40.999,24269.0
2017-05-23 12:55:00,52.94,53.0,52.93,52.98,22268.0,40.9913,41.0377,40.9835,41.0222,22268.0
2017-05-23 13:00:00,52.98,53.04,52.98,53.02,16769.0,41.0222,41.0687,41.0222,41.0532,16769.0
2017-05-23 13:05:00,53.03,53.11,53.0,53.11,25738.0,41.061,41.1229,41.0377,41.1229,25738.0
2017-05-23 13:10:00,53.1,53.12,53.09,53.12,10605.0,41.1152,41.1306,41.1074,41.1306,10605.0
2017-05-23 13:15:00,53.12,53.16,53.1,53.12,15549.0,41.1306,41.1616,41.1152,41.1306,15549.0
2017-05-23 13:20:00,53.13,53.13,53.08,53.11,18289.0,41.1384,41.1384,41.0997,41.1229,18289.0
2017-05-23 13:25:00,53.08,53.09,53.06,53.07,15715.0,41.0997,41.1074,41.0842,41.0919,15715.0
2017-05-23 13:30:00,53.05,53.07,53.03,53.04,19548.0,41.0764,41.0919,41.061,41.0687,19548.0
2017-05-23 13:35:00,53.04,53.07,53.03,53.06,20680.0,41.0687,41.0919,41.061,41.0842,20680.0
2017-05-23 13:40:00,53.05,53.06,53.01,53.04,12654.0,41.0764,41.0842,41.0455,41.0687,12654.0
2017-05-23 13:45:00,53.03,53.07,53.03,53.06,5365.0,41.061,41.0919,41.061,41.0842,5365.0
2017-05-23 13:50:00,53.06,53.06,53.02,53.02,12259.0,41.0842,41.0842,41.0532,41.0532,12259.0
2017-05-23 13:55:00,53.02,53.05,53.01,53.05,10409.0,41.0532,41.0764,41.0455,41.0764,10409.0
2017-05-23 14:00:00,53.05,53.09,53.05,53.07,7175.0,41.0764,41.1074,41.0764,41.0919,7175.0
2017-05-23 14:05:00,53.08,53.1,53.07,53.07,4177.0,41.0997,41.1152,41.0919,41.0919,4177.0
2017-05-23 14:10:00,53.06,53.07,53.01,53.01,15278.0,41.0842,41.0919,41.0455,41.0455,15278.0
2017-05-23 14:15:00,53.0,53.0,52.96,52.96,7732.0,41.0377,41.0377,41.0068,41.0068,7732.0
2017-05-23 14:20:00,52.95,53.0,52.95,53.0,8026.0,40.999,41.0377,40.999,41.0377,8026.0
2017-05-23 14:25:00,53.01,53.03,53.0,53.01,7601.0,41.0455,41.061,41.0377,41.0455,7601.0
2017-05-23 14:30:00,53.0,53.0,52.95,52.95,12234.0,41.0377,41.0377,40.999,40.999,12234.0
2017-05-23 14:35:00,52.96,53.0,52.95,52.99,8503.0,41.0068,41.0377,40.999,41.03,8503.0
2017-05-23 14:40:00,52.99,53.06,52.99,53.05,8612.0,41.03,41.0842,41.03,41.0764,8612.0
2017-05-23 14:45:00,53.05,53.11,53.04,53.09,8919.0,41.0764,41.1229,41.0687,41.1074,8919.0
2017-05-23 14:50:00,53.08,53.09,53.06,53.07,9908.0,41.0997,41.1074,41.0842,41.0919,9908.0
2017-05-23 14:55:00,53.05,53.06,53.04,53.04,12753.0,41.0764,41.0842,41.0687,41.0687,12753.0
2017-05-23 15:00:00,53.04,53.06,53.03,53.06,11718.0,41.0687,41.0842,41.061,41.0842,11718.0
2017-05-23 15:05:00,53.05,53.06,53.03,53.05,10474.0,41.0764,41.0842,41.061,41.0764,10474.0
2017-05-23 15:10:00,53.06,53.11,53.05,53.1,11400.0,41.0842,41.1229,41.0764,41.1152,11400.0
2017-05-23 15:15:00,53.11,53.11,53.05,53.05,10607.0,41.1229,41.1229,41.0764,41.0764,10607.0
2017-05-23 15:20:00,53.05,53.06,53.04,53.05,27831.0,41.0764,41.0842,41.0687,41.0764,27831.0
2017-05-23 15:25:00,53.06,53.06,53.03,53.03,14187.0,41.0842,41.0842,41.061,41.061,14187.0
2017-05-23 15:30:00,53.03,53.03,52.99,53.03,31585.0,41.061,41.061,41.03,41.061,31585.0
2017-05-23 15:35:00,53.02,53.03,53.0,53.01,22827.0,41.0532,41.061,41.0377,41.0455,22827.0
2017-05-23 15:40:00,53.01,53.02,52.98,53.01,26807.0,41.0455,41.0532,41.0222,41.0455,26807.0
2017-05-23 15:45:00,53.0,53.02,52.99,53.0,55094.0,41.0377,41.0532,41.03,41.0377,55094.0
2017-05-23 15:50:00,53.0,53.07,52.99,53.06,84683.0,41.0377,41.0919,41.03,41.0842,84683.0
2017-05-23 15:55:00,53.07,53.08,53.05,53.08,126896.0,41.0919,41.0997,41.0764,41.0997,126896.0
2017-05-24 09:30:00,52.94,53.17,52.85,53.07,58468.0,40.9913,41.1694,40.9216,41.0919,58468.0
2017-05-24 09:35:00,53.1,53.14,52.99,53.0,21552.0,41.1152,41.1461,41.03,41.0377,21552.0
2017-05-24 09:40:00,53.0,53.11,52.96,53.11,25205.0,41.0377,41.1229,41.0068,41.1229,25205.0
2017-05-24 09:45:00,53.1,53.19,53.08,53.14,11483.0,41.1152,41.1848,41.0997,41.1461,11483.0
2017-05-24 09:50:00,53.15,53.2,53.11,53.16,11100.0,41.1539,41.1926,41.1229,41.1616,11100.0
2017-05-24 09:55:00,53.15,53.18,53.05,53.1,14252.0,41.1539,41.1771,41.0764,41.1152,14252.0
2017-05-24 10:00:00,53.11,53.18,53.1,53.15,23200.0,41.1229,41.1771,41.1152,41.1539,23200.0
2017-05-24 10:05:00,53.14,53.14,53.02,53.04,15034.0,41.1461,41.1461,41.0532,41.0687,15034.0
2017-05-24 10:10:00,53.04,53.07,53.01,53.07,16500.0,41.0687,41.0919,41.0455,41.0919,16500.0
2017-05-24 10:15:00,53.09,53.09,52.99,53.0,5643.0,41.1074,41.1074,41.03,41.0377,5643.0
2017-05-24 10:20:00,52.98,53.1,52.94,53.1,15829.0,41.0222,41.1152,40.9913,41.1152,15829.0
2017-05-24 10:25:00,53.1,53.15,53.07,53.07,20225.0,41.1152,41.1539,41.0919,41.0919,20225.0
2017-05-24 10:30:00,53.08,53.27,53.07,53.16,35270.0,41.0997,41.2468,41.0919,41.1616,35270.0
2017-05-24 10:35:00,53.17,53.18,53.07,53.14,24683.0,41.1694,41.1771,41.0919,41.1461,24683.0
2017-05-24 10:40:00,53.13,53.17,53.09,53.14,11747.0,41.1384,41.1694,41.1074,41.1461,11747.0
2017-05-24 10:45:00,53.15,53.16,53.06,53.08,12141.0,41.1539,41.1616,41.0842,41.0997,12141.0
2017-05-24 10:50:00,53.09,53.1,53.04,53.06,19730.0,41.1074,41.1152,41.0687,41.0842,19730.0
2017-05-24 10:55:00,53.07,53.09,53.04,53.08,18238.0,41.0919,41.1074,41.0687,41.0997,18238.0
2017-05-24 11:00:00,53.08,53.17,53.07,53.09,19624.0,41.0997,41.1694,41.0919,41.1074,19624.0
2017-05-24 11:05:00,53.09,53.18,53.08,53.16,25809.0,41.1074,41.1771,41.0997,41.1616,25809.0
2017-05-24 11:10:00,53.18,53.18,53.04,53.07,33352.0,41.1771,41.1771,41.0687,41.0919,33352.0
2017-05-24 11:15:00,53.07,53.12,53.05,53.1,52170.0,41.0919,41.1306,41.0764,41.1152,52170.0
2017-05-24 11:20:00,53.1,53.12,53.07,53.09,32852.0,41.1152,41.1306,41.0919,41.1074,32852.0
2017-05-24 11:25:00,53.08,53.11,53.05,53.1,20915.0,41.0997,41.1229,41.0764,41.1152,20915.0
2017-05-24 11:30:00,53.1,53.17,53.1,53.17,15226.0,41.1152,41.1694,41.1152,41.1694,15226.0
2017-05-24 11:35:00,53.17,53.17,53.07,53.09,20683.0,41.1694,41.1694,41.0919,41.1074,20683.0
2017-05-24 11:40:00,53.08,53.17,53.07,53.16,22881.0,41.0997,41.1694,41.0919,41.1616,22881.0
2017-05-24 11:45:00,53.15,53.17,53.07,53.08,24354.0,41.1539,41.1694,41.0919,41.0997,24354.0
2017-05-24 11:50:00,53.08,53.15,53.05,53.13,27039.0,41.0997,41.1539,41.0764,41.1384,27039.0
2017-05-24 11:55:00,53.13,53.16,53.07,53.11,21406.0,41.1384,41.1616,41.0919,41.1229,21406.0
2017-05-24 12:00:00,53.1,53.1,53.04,53.05,34550.0,41.1152,41.1152,41.0687,41.0764,34550.0
2017-05-24 12:05:00,53.06,53.08,53.01,53.02,26404.0,41.0842,41.0997,41.0455,41.0532,26404.0
2017-05-24 12:10:00,53.02,53.04,53.0,53.04,9166.0,41.0532,41.0687,41.0377,41.0687,9166.0
2017-05-24 12:15:00,53.04,53.04,53.0,53.03,9635.0,41.0687,41.0687,41.0377,41.061,9635.0
2017-05-24 12:20:00,53.04,53.12,53.02,53.1,12559.0,41.0687,41.1306,41.0532,41.1152,12559.0
2017-05-24 12:25:00,53.11,53.15,53.11,53.13,13785.0,41.1229,41.1539,41.1229,41.1384,13785.0
2017-05-24 12:30:00,53.13,53.15,53.09,53.09,11391.0,41.1384,41.1539,41.1074,41.1074,11391.0
2017-05-24 12:35:00,53.1,53.1,53.03,53.08,17474.0,41.1152,41.1152,41.061,41.0997,17474.0
2017-05-24 12:40:00,53.1,53.14,53.05,53.05,25151.0,41.1152,41.1461,41.0764,41.0764,25151.0
2017-05-24 12:45:00,53.06,53.06,53.03,53.03,16693.0,41.0842,41.0842,41.061,41.061,16693.0
2017-05-24 12:50:00,53.02,53.06,52.98,52.98,29817.0,41.0532,41.0842,41.0222,41.0222,29817.0
2017-05-24 12:55:00,52.96,53.01,52.95,53.0,12834.0,41.0068,41.0455,40.999,41.0377,12834.0
2017-05-24 13:00:00,53.01,53.04,53.0,53.03,25678.0,41.0455,41.0687,41.0377,41.061,25678.0
2017-05-24 13:05:00,53.03,53.04,52.99,53.0,22749.0,41.061,41.0687,41.03,41.0377,22749.0
2017-05-24 13:10:00,53.0,53.04,52.98,52.98,30666.0,41.0377,41.0687,41.0222,41.0222,30666.0
2017-05-24 13:15:00,52.99,53.01,52.84,52.85,47597.0,41.03,41.0455,40.9138,40.9216,47597.0
2017-05-24 13:20:00,52.85,52.9,52.85,52.89,37491.0,40.9216,40.9603,40.9216,40.9526,37491.0
2017-05-24 13:25:00,52.88,52.9,52.83,52.85,53296.0,40.9448,40.9603,40.9061,40.9216,53296.0
2017-05-24 13:30:00,52.85,52.92,52.84,52.87,42567.0,40.9216,40.9758,40.9138,40.9371,42567.0
2017-05-24 13:35:00,52.87,52.9,52.84,52.84,23690.0,40.9371,40.9603,40.9138,40.9138,23690.0
2017-05-24 13:40:00,52.85,52.87,52.84,52.87,17823.0,40.9216,40.9371,40.9138,40.9371,17823.0
2017-05-24 13:45:00,52.88,52.95,52.85,52.9,31819.0,40.9448,40.999,40.9216,40.9603,31819.0
2017-05-24 13:50:00,52.9,52.94,52.89,52.94,18655.0,40.9603,40.9913,40.9526,40.9913,18655.0
2017-05-24 13:55:00,52.94,52.95,52.87,52.89,14829.0,40.9913,40.999,40.9371,40.9526,14829.0
2017-05-24 14:00:00,52.89,52.9,52.77,52.78,33638.0,40.9526,40.9603,40.8596,40.8674,33638.0
2017-05-24 14:05:00,52.76,52.86,52.76,52.86,19405.0,40.8519,40.9293,40.8519,40.9293,19405.0
2017-05-24 14:10:00,52.86,52.91,52.83,52.89,53064.0,40.9293,40.968,40.9061,40.9526,53064.0
2017-05-24 14:15:00,52.89,53.02,52.87,53.02,21085.0,40.9526,41.0532,40.9371,41.0532,21085.0
2017-05-24 14:20:00,53.0,53.0,52.86,52.86,58995.0,41.0377,41.0377,40.9293,40.9293,58995.0
2017-05-24 14:25:00,52.85,52.9,52.85,52.88,19287.0,40.9216,40.9603,40.9216,40.9448,19287.0
2017-05-24 14:30:00,52.88,52.94,52.88,52.91,20634.0,40.9448,40.9913,40.9448,40.968,20634.0
2017-05-24 14:35:00,52.9,52.96,52.87,52.95,22157.0,40.9603,41.0068,40.9371,40.999,22157.0
2017-05-24 14:40:00,52.95,52.98,52.92,52.92,22180.0,40.999,41.0222,40.9758,40.9758,22180.0
2017-05-24 14:45:00,52.93,52.94,52.9,52.93,31026.0,40.9835,40.9913,40.9603,40.9835,31026.0
2017-05-24 14:50:00,52.92,53.01,52.9,53.0,38861.0,40.9758,41.0455,40.9603,41.0377,38861.0
2017-05-24 14:55:00,53.01,53.02,52.97,52.99,19047.0,41.0455,41.0532,41.0145,41.03,19047.0
2017-05-24 15:00:00,53.0,53.02,52.89,52.89,49524.0,41.0377,41.0532,40.9526,40.9526,49524.0
2017-05-24 15:05:00,52.89,52.89,52.8,52.86,23065.0,40.9526,40.9526,40.8829,40.9293,23065.0
2017-05-24 15:10:00,52.86,52.88,52.84,52.85,23986.0,40.9293,40.9448,40.9138,40.9216,23986.0
2017-05-24 15:15:00,52.86,52.91,52.85,52.87,23759.0,40.9293,40.968,40.9216,40.9371,23759.0
2017-05-24 15:20:00,52.87,52.96,52.87,52.95,31494.0,40.9371,41.0068,40.9371,40.999,31494.0
2017-05-24 15:25:00,52.95,52.96,52.9,52.94,37028.0,40.999,41.0068,40.9603,40.9913,37028.0
2017-05-24 15:30:00,52.95,53.0,52.92,53.0,41842.0,40.999,41.0377,40.9758,41.0377,41842.0
2017-05-24 15:35:00,53.0,53.02,52.98,52.98,48778.0,41.0377,41.0532,41.0222,41.0222,48778.0
2017-05-24 15:40:00,52.99,53.09,52.98,53.05,56345.0,41.03,41.1074,41.0222,41.0764,56345.0
2017-05-24 15:45:00,53.05,53.08,53.01,53.04,59591.0,41.0764,41.0997,41.0455,41.0687,59591.0
2017-05-24 15:50:00,53.04,53.1,53.03,53.08,65875.0,41.0687,41.1152,41.061,41.0997,65875.0
2017-05-24 15:55:00,53.08,53.21,53.07,53.12,189982.0,41.0997,41.2003,41.0919,41.1306,189982.0
2017-05-25 09:30:00,53.15,53.38,52.98,53.32,84138.0,41.1539,41.332,41.0222,41.2855,84138.0
2017-05-25 09:35:00,53.34,53.57,53.3,53.37,82620.0,41.301,41.4791,41.27,41.3242,82620.0
2017-05-25 09:40:00,53.36,53.52,53.36,53.43,38695.0,41.3165,41.4404,41.3165,41.3707,38695.0
2017-05-25 09:45:00,53.44,53.51,53.44,53.47,102787.0,41.3784,41.4326,41.3784,41.4016,102787.0
2017-05-25 09:50:00,53.47,53.61,53.44,53.57,52422.0,41.4016,41.51,41.3784,41.4791,52422.0
2017-05-25 09:55:00,53.57,53.75,53.57,53.66,68549.0,41.4791,41.6185,41.4791,41.5488,68549.0
2017-05-25 10:00:00,53.66,53.69,53.51,53.54,48648.0,41.5488,41.572,41.4326,41.4558,48648.0
2017-05-25 10:05:00,53.53,53.55,53.47,53.48,18611.0,41.4481,41.4636,41.4016,41.4094,18611.0
2017-05-25 10:10:00,53.5,53.68,53.47,53.62,22892.0,41.4249,41.5643,41.4016,41.5178,22892.0
2017-05-25 10:15:00,53.63,53.67,53.55,53.55,27045.0,41.5255,41.5565,41.4636,41.4636,27045.0
2017-05-25 10:20:00,53.55,53.55,53.44,53.45,14553.0,41.4636,41.4636,41.3784,41.3862,14553.0
2017-05-25 10:25:00,53.44,53.48,53.41,53.44,38103.0,41.3784,41.4094,41.3552,41.3784,38103.0
2017-05-25 10:30:00,53.43,53.56,53.41,53.49,36228.0,41.3707,41.4713,41.3552,41.4171,36228.0
2017-05-25 10:35:00,53.49,53.5,53.45,53.49,77243.0,41.4171,41.4249,41.3862,41.4171,77243.0
2017-05-25 10:40:00,53.5,53.56,53.47,53.55,31540.0,41.4249,41.4713,41.4016,41.4636,31540.0
2017-05-25 10:45:00,53.56,53.73,53.56,53.69,31358.0,41.4713,41.603,41.4713,41.572,31358.0
2017-05-25 10:50:00,53.7,53.74,53.66,53.66,45484.0,41.5797,41.6107,41.5488,41.5488,45484.0
2017-05-25 10:55:00,53.67,53.68,53.56,53.56,53497.0,41.5565,41.5643,41.4713,41.4713,53497.0
2017-05-25 11:00:00,53.57,53.72,53.57,53.71,24025.0,41.4791,41.5952,41.4791,41.5875,24025.0
2017-05-25 11:05:00,53.71,53.82,53.69,53.8,53958.0,41.5875,41.6727,41.572,41.6572,53958.0
2017-05-25 11:10:00,53.8,53.91,53.8,53.86,74742.0,41.6572,41.7423,41.6572,41.7036,74742.0
2017-05-25 11:15:00,53.85,53.91,53.77,53.78,92626.0,41.6959,41.7423,41.6339,41.6417,92626.0
2017-05-25 11:20:00,53.78,53.8,53.66,53.67,64273.0,41.6417,41.6572,41.5488,41.5565,64273.0
2017-05-25 11:25:00,53.67,53.69,53.56,53.64,57540.0,41.5565,41.572,41.4713,41.5333,57540.0
2017-05-25 11:30:00,53.65,53.8,53.63,53.69,116345.0,41.541,41.6572,41.5255,41.572,116345.0
2017-05-25 11:35:00,53.67,53.68,53.46,53.49,41189.0,41.5565,41.5643,41.3939,41.4171,41189.0
2017-05-25 11:40:00,53.48,53.54,53.45,53.49,40633.0,41.4094,41.4558,41.3862,41.4171,40633.0
2017-05-25 11:45:00,53.47,53.53,53.43,53.5,30113.0,41.4016,41.4481,41.3707,41.4249,30113.0
2017-05-25 11:50:00,53.51,53.53,53.43,53.43,25903.0,41.4326,41.4481,41.3707,41.3707,25903.0
2017-05-25 11:55:00,53.43,53.47,53.39,53.43,27448.0,41.3707,41.4016,41.3397,41.3707,27448.0
2017-05-25 12:00:00,53.43,53.44,53.29,53.32,60805.0,41.3707,41.3784,41.2623,41.2855,60805.0
2017-05-25 12:05:00,53.32,53.33,53.12,53.14,41018.0,41.2855,41.2932,41.1306,41.1461,41018.0
2017-05-25 12:10:00,53.15,53.2,53.04,53.05,68045.0,41.1539,41.1926,41.0687,41.0764,68045.0
2017-05-25 12:15:00,53.04,53.09,53.03,53.08,39752.0,41.0687,41.1074,41.061,41.0997,39752.0
2017-05-25 12:20:00,53.07,53.14,53.05,53.1,38679.0,41.0919,41.1461,41.0764,41.1152,38679.0
2017-05-25 12:25:00,53.1,53.14,53.05,53.08,29906.0,41.1152,41.1461,41.0764,41.0997,29906.0
2017-05-25 12:30:00,53.08,53.12,53.05,53.06,45316.0,41.0997,41.1306,41.0764,41.0842,45316.0
2017-05-25 12:35:00,53.06,53.1,53.04,53.06,23018.0,41.0842,41.1152,41.0687,41.0842,23018.0
2017-05-25 12:40:00,53.05,53.05,53.0,53.0,33586.0,41.0764,41.0764,41.0377,41.0377,33586.0
2017-05-25 12:45:00,52.99,53.01,52.95,52.96,28725.0,41.03,41.0455,40.999,41.0068,28725.0
2017-05-25 12:50:00,52.95,52.96,52.87,52.89,39373.0,40.999,41.0068,40.9371,40.9526,39373.0
2017-05-25 12:55:00,52.89,52.9,52.75,52.79,48381.0,40.9526,40.9603,40.8442,40.8751,48381.0
2017-05-25 13:00:00,52.79,52.83,52.77,52.77,46108.0,40.8751,40.9061,40.8596,40.8596,46108.0
2017-05-25 13:05:00,52.77,52.82,52.64,52.66,40129.0,40.8596,40.8984,40.759,40.7745,40129.0
2017-05-25 13:10:00,52.65,52.73,52.65,52.68,18760.0,40.7667,40.8287,40.7667,40.79,18760.0
2017-05-25 13:15:00,52.68,52.74,52.66,52.74,16087.0,40.79,40.8364,40.7745,40.8364,16087.0
2017-05-25 13:20:00,52.74,52.79,52.74,52.76,11600.0,40.8364,40.8751,40.8364,40.8519,11600.0
2017-05-25 13:25:00,52.74,52.79,52.73,52.78,17348.0,40.8364,40.8751,40.8287,40.8674,17348.0
2017-05-25 13:30:00,52.77,52.77,52.72,52.73,12704.0,40.8596,40.8596,40.8209,40.8287,12704.0
2017-05-25 13:35:00,52.74,52.77,52.7,52.71,18624.0,40.8364,40.8596,40.8054,40.8132,18624.0
2017-05-25 13:40:00,52.71,52.71,52.57,52.58,27626.0,40.8132,40.8132,40.7048,40.7125,27626.0
2017-05-25 13:45:00,52.58,52.58,52.52,52.57,26642.0,40.7125,40.7125,40.6661,40.7048,26642.0
2017-05-25 13:50:00,52.57,52.65,52.57,52.64,35811.0,40.7048,40.7667,40.7048,40.759,35811.0
2017-05-25 13:55:00,52.65,52.78,52.65,52.78,47578.0,40.7667,40.8674,40.7667,40.8674,47578.0
2017-05-25 14:00:00,52.78,52.85,52.78,52.79,31413.0,40.8674,40.9216,40.8674,40.8751,31413.0
2017-05-25 14:05:00,52.78,52.86,52.77,52.85,26252.0,40.8674,40.9293,40.8596,40.9216,26252.0
2017-05-25 14:10:00,52.86,52.86,52.74,52.75,52374.0,40.9293,40.9293,40.8364,40.8442,52374.0
2017-05-25 14:15:00,52.75,52.77,52.73,52.77,31967.0,40.8442,40.8596,40.8287,40.8596,31967.0
2017-05-25 14:20:00,52.77,52.77,52.73,52.75,39085.0,40.8596,40.8596,40.8287,40.8442,39085.0
2017-05-25 14:25:00,52.73,52.75,52.63,52.63,27288.0,40.8287,40.8442,40.7512,40.7512,27288.0
2017-05-25 14:30:00,52.64,52.64,52.56,52.61,44189.0,40.759,40.759,40.697,40.7358,44189.0
2017-05-25 14:35:00,52.61,52.62,52.57,52.58,31744.0,40.7358,40.7435,40.7048,40.7125,31744.0
2017-05-25 14:40:00,52.57,52.58,52.51,52.52,27691.0,40.7048,40.7125,40.6583,40.6661,27691.0
2017-05-25 14:45:00,52.52,52.53,52.45,52.47,38496.0,40.6661,40.6738,40.6119,40.6274,38496.0
2017-05-25 14:50:00,52.48,52.5,52.43,52.49,20205.0,40.6351,40.6506,40.5964,40.6428,20205.0
2017-05-25 14:55:00,52.49,52.52,52.48,52.5,15915.0,40.6428,40.6661,40.6351,40.6506,15915.0
2017-05-25 15:00:00,52.5,52.57,52.5,52.52,28449.0,40.6506,40.7048,40.6506,40.6661,28449.0
2017-05-25 15:05:00,52.51,52.55,52.5,52.55,24218.0,40.6583,40.6893,40.6506,40.6893,24218.0
2017-05-25 15:10:00,52.55,52.57,52.53,52.55,72341.0,40.6893,40.7048,40.6738,40.6893,72341.0
2017-05-25 15:15:00,52.55,52.57,52.52,52.56,45986.0,40.6893,40.7048,40.6661,40.697,45986.0
2017-05-25 15:20:00,52.57,52.57,52.53,52.55,23327.0,40.7048,40.7048,40.6738,40.6893,23327.0
2017-05-25 15:25:00,52.55,52.57,52.53,52.55,31344.0,40.6893,40.7048,40.6738,40.6893,31344.0
2017-05-25 15:30:00,52.56,52.57,52.47,52.48,68149.0,40.697,40.7048,40.6274,40.6351,68149.0
2017-05-25 15:35:00,52.49,52.51,52.47,52.48,55216.0,40.6428,40.6583,40.6274,40.6351,55216.0
2017-05-25 15:40:00,52.48,52.5,52.46,52.47,52302.0,40.6351,40.6506,40.6196,40.6274,52302.0
2017-05-25 15:45:00,52.46,52.57,52.44,52.5,84214.0,40.6196,40.7048,40.6041,40.6506,84214.0
2017-05-25 15:50:00,52.5,52.5,52.44,52.48,58417.0,40.6506,40.6506,40.6041,40.6351,58417.0
2017-05-25 15:55:00,52.48,52.5,52.43,52.46,113059.0,40.6351,40.6506,40.5964,40.6196,113059.0
2017-05-26 09:30:00,52.42,52.69,52.41,52.51,60090.0,40.5886,40.7977,40.5809,40.6583,60090.0
2017-05-26 09:35:00,52.58,52.61,52.37,52.41,33299.0,40.7125,40.7358,40.5499,40.5809,33299.0
2017-05-26 09:40:00,52.41,52.44,52.28,52.39,33881.0,40.5809,40.6041,40.4802,40.5654,33881.0
2017-05-26 09:45:00,52.39,52.41,52.26,52.38,69073.0,40.5654,40.5809,40.4647,40.5577,69073.0
2017-05-26 09:50:00,52.39,52.43,52.3,52.39,44564.0,40.5654,40.5964,40.4957,40.5654,44564.0
2017-05-26 09:55:00,52.38,52.5,52.3,52.42,55195.0,40.5577,40.6506,40.4957,40.5886,55195.0
2017-05-26 10:00:00,52.43,52.46,52.33,52.37,42174.0,40.5964,40.6196,40.5189,40.5499,42174.0
2017-05-26 10:05:00,52.35,52.37,52.24,52.3,29203.0,40.5344,40.5499,40.4493,40.4957,29203.0
2017-05-26 10:10:00,52.3,52.39,52.3,52.36,44680.0,40.4957,40.5654,40.4957,40.5422,44680.0
2017-05-26 10:15:00,52.34,52.36,52.29,52.34,27986.0,40.5267,40.5422,40.488,40.5267,27986.0
2017-05-26 10:20:00,52.32,52.4,52.3,52.4,47548.0,40.5112,40.5732,40.4957,40.5732,47548.0
2017-05-26 10:25:00,52.4,52.46,52.36,52.44,58615.0,40.5732,40.6196,40.5422,40.6041,58615.0
2017-05-26 10:30:00,52.45,52.57,52.43,52.52,59731.0,40.6119,40.7048,40.5964,40.6661,59731.0
2017-05-26 10:35:00,52.52,52.54,52.44,52.46,36209.0,40.6661,40.6816,40.6041,40.6196,36209.0
2017-05-26 10:40:00,52.47,52.52,52.47,52.48,29680.0,40.6274,40.6661,40.6274,40.6351,29680.0
2017-05-26 10:45:00,52.48,52.53,52.44,52.49,34182.0,40.6351,40.6738,40.6041,40.6428,34182.0
2017-05-26 10:50:00,52.49,52.49,52.31,52.31,57372.0,40.6428,40.6428,40.5035,40.5035,57372.0
2017-05-26 10:55:00,52.3,52.44,52.26,52.41,34005.0,40.4957,40.6041,40.4647,40.5809,34005.0
2017-05-26 11:00:00,52.41,52.44,52.38,52.43,42172.0,40.5809,40.6041,40.5577,40.5964,42172.0
2017-05-26 11:05:00,52.43,52.61,52.43,52.61,39167.0,40.5964,40.7358,40.5964,40.7358,39167.0
2017-05-26 11:10:00,52.62,52.62,52.56,52.57,40553.0,40.7435,40.7435,40.697,40.7048,40553.0
2017-05-26 11:15:00,52.58,52.62,52.52,52.52,40116.0,40.7125,40.7435,40.6661,40.6661,40116.0
2017-05-26 11:20:00,52.53,52.62,52.51,52.62,28836.0,40.6738,40.7435,40.6583,40.7435,28836.0
2017-05-26 11:25:00,52.61,52.62,52.54,52.55,41998.0,40.7358,40.7435,40.6816,40.6893,41998.0
2017-05-26 11:30:00,52.54,52.59,52.54,52.55,49275.0,40.6816,40.7203,40.6816,40.6893,49275.0
2017-05-26 11:35:00,52.56,52.57,52.52,52.52,30435.0,40.697,40.7048,40.6661,40.6661,30435.0
2017-05-26 11:40:00,52.53,52.62,52.5,52.59,84772.0,40.6738,40.7435,40.6506,40.7203,84772.0
2017-05-26 11:45:00,52.6,52.6,52.5,52.56,43849.0,40.728,40.728,40.6506,40.697,43849.0
2017-05-26 11:50:00,52.57,52.7,52.56,52.64,75960.0,40.7048,40.8054,40.697,40.759,75960.0
2017-05-26 11:55:00,52.64,52.65,52.58,52.61,31111.0,40.759,40.7667,40.7125,40.7358,31111.0
2017-05-26 12:00:00,52.62,52.72,52.62,52.66,47011.0,40.7435,40.8209,40.7435,40.7745,47011.0
2017-05-26 12:05:00,52.66,52.67,52.59,52.61,37496.0,40.7745,40.7822,40.7203,40.7358,37496.0
2017-05-26 12:10:00,52.62,52.74,52.61,52.73,33115.0,40.7435,40.8364,40.7358,40.8287,33115.0
2017-05-26 12:15:00,52.73,52.79,52.73,52.79,33721.0,40.8287,40.8751,40.8287,40.8751,33721.0
2017-05-26 12:20:00,52.79,52.81,52.78,52.78,24773.0,40.8751,40.8906,40.8674,40.8674,24773.0
2017-05-26 12:25:00,52.78,52.78,52.71,52.77,25595.0,40.8674,40.8674,40.8132,40.8596,25595.0
2017-05-26 12:30:00,52.78,52.78,52.72,52.73,30874.0,40.8674,40.8674,40.8209,40.8287,30874.0
2017-05-26 12:35:00,52.73,52.75,52.71,52.72,29533.0,40.8287,40.8442,40.8132,40.8209,29533.0
2017-05-26 12:40:00,52.73,52.82,52.72,52.81,33064.0,40.8287,40.8984,40.8209,40.8906,33064.0
2017-05-26 12:45:00,52.81,52.84,52.73,52.75,38620.0,40.8906,40.9138,40.8287,40.8442,38620.0
2017-05-26 12:50:00,52.76,52.77,52.73,52.76,30136.0,40.8519,40.8596,40.8287,40.8519,30136.0
2017-05-26 12:55:00,52.77,52.82,52.74,52.8,29444.0,40.8596,40.8984,40.8364,40.8829,29444.0
2017-05-26 13:00:00,52.8,52.81,52.77,52.79,38210.0,40.8829,40.8906,40.8596,40.8751,38210.0
2017-05-26 13:05:00,52.79,52.84,52.78,52.84,45621.0,40.8751,40.9138,40.8674,40.9138,45621.0
2017-05-26 13:10:00,52.85,52.87,52.83,52.84,33362.0,40.9216,40.9371,40.9061,40.9138,33362.0
2017-05-26 13:15:00,52.85,52.85,52.79,52.8,28776.0,40.9216,40.9216,40.8751,40.8829,28776.0
2017-05-26 13:20:00,52.8,52.81,52.76,52.8,32567.0,40.8829,40.8906,40.8519,40.8829,32567.0
2017-05-26 13:25:00,52.8,52.81,52.74,52.8,62912.0,40.8829,40.8906,40.8364,40.8829,62912.0
2017-05-26 13:30:00,52.8,52.82,52.79,52.81,27353.0,40.8829,40.8984,40.8751,40.8906,27353.0
2017-05-26 13:35:00,52.81,52.82,52.7,52.71,37902.0,40.8906,40.8984,40.8054,40.8132,37902.0
2017-05-26 13:40:00,52.71,52.72,52.68,52.7,21836.0,40.8132,40.8209,40.79,40.8054,21836.0
2017-05-26 13:45:00,52.7,52.7,52.66,52.69,27706.0,40.8054,40.8054,40.7745,40.7977,27706.0
2017-05-26 13:50:00,52.68,52.7,52.67,52.68,18883.0,40.79,40.8054,40.7822,40.79,18883.0
2017-05-26 13:55:00,52.69,52.72,52.66,52.72,26380.0,40.7977,40.8209,40.7745,40.8209,26380.0
2017-05-26 14:00:00,52.72,52.75,52.7,52.7,44630.0,40.8209,40.8442,40.8054,40.8054,44630.0
2017-05-26 14:05:00,52.7,52.71,52.67,52.67,32731.0,40.8054,40.8132,40.7822,40.7822,32731.0
2017-05-26 14:10:00,52.68,52.76,52.65,52.75,43840.0,40.79,40.8519,40.7667,40.8442,43840.0
2017-05-26 14:15:00,52.76,52.77,52.74,52.74,53239.0,40.8519,40.8596,40.8364,40.8364,53239.0
2017-05-26 14:20:00,52.75,52.77,52.7,52.72,36166.0,40.8442,40.8596,40.8054,40.8209,36166.0
2017-05-26 14:25:00,52.73,52.85,52.72,52.85,47575.0,40.8287,40.9216,40.8209,40.9216,47575.0
2017-05-26 14:30:00,52.84,52.85,52.77,52.78,42209.0,40.9138,40.9216,40.8596,40.8674,42209.0
2017-05-26 14:35:00,52.78,52.78,52.73,52.73,34859.0,40.8674,40.8674,40.8287,40.8287,34859.0
2017-05-26 14:40:00,52.74,52.77,52.71,52.77,37930.0,40.8364,40.8596,40.8132,40.8596,37930.0
2017-05-26 14:45:00,52.76,52.78,52.7,52.7,38035.0,40.8519,40.8674,40.8054,40.8054,38035.0
2017-05-26 14:50:00,52.7,52.74,52.68,52.73,38262.0,40.8054,40.8364,40.79,40.8287,38262.0
2017-05-26 14:55:00,52.73,52.74,52.68,52.68,45806.0,40.8287,40.8364,40.79,40.79,45806.0
2017-05-26 15:00:00,52.68,52.71,52.67,52.7,53552.0,40.79,40.8132,40.7822,40.8054,53552.0
2017-05-26 15:05:00,52.7,52.71,52.64,52.65,45666.0,40.8054,40.8132,40.759,40.7667,45666.0
2017-05-26 15:10:00,52.64,52.68,52.63,52.68,42640.0,40.759,40.79,40.7512,40.79,42640.0
2017-05-26 15:15:00,52.68,52.68,52.65,52.66,65583.0,40.79,40.79,40.7667,40.7745,65583.0
2017-05-26 15:20:00,52.64,52.68,52.61,52.64,52592.0,40.759,40.79,40.7358,40.759,52592.0
2017-05-26 15:25:00,52.65,52.71,52.64,52.68,27093.0,40.7667,40.8132,40.759,40.79,27093.0
2017-05-26 15:30:00,52.69,52.7,52.67,52.69,51497.0,40.7977,40.8054,40.7822,40.7977,51497.0
2017-05-26 15:35:00,52.7,52.76,52.69,52.74,65258.0,40.8054,40.8519,40.7977,40.8364,65258.0
2017-05-26 15:40:00,52.75,52.76,52.68,52.76,58288.0,40.8442,40.8519,40.79,40.8519,58288.0
2017-05-26 15:45:00,52.76,52.78,52.74,52.75,39963.0,40.8519,40.8674,40.8364,40.8442,39963.0
2017-05-26 15:50:00,52.75,52.78,52.72,52.78,74119.0,40.8442,40.8674,40.8209,40.8674,74119.0
2017-05-26 15:55:00,52.78,52.82,52.75,52.81,151568.0,40.8674,40.8984,40.8442,40.8906,151568.0
2017-05-30 09:30:00,52.42,52.69,52.32,52.59,48048.0,40.5886,40.7977,40.5112,40.7203,48048.0
2017-05-30 09:35:00,52.6,52.63,52.54,52.58,13291.0,40.728,40.7512,40.6816,40.7125,13291.0
2017-05-30 09:40:00,52.57,52.57,52.38,52.48,19107.0,40.7048,40.7048,40.5577,40.6351,19107.0
2017-05-30 09:45:00,52.48,52.54,52.45,52.51,33368.0,40.6351,40.6816,40.6119,40.6583,33368.0
2017-05-30 09:50:00,52.51,52.73,52.51,52.73,43626.0,40.6583,40.8287,40.6583,40.8287,43626.0
2017-05-30 09:55:00,52.72,52.73,52.62,52.65,46625.0,40.8209,40.8287,40.7435,40.7667,46625.0
2017-05-30 10:00:00,52.64,52.66,52.56,52.61,41275.0,40.759,40.7745,40.697,40.7358,41275.0
2017-05-30 10:05:00,52.62,52.63,52.49,52.52,37937.0,40.7435,40.7512,40.6428,40.6661,37937.0
2017-05-30 10:10:00,52.52,52.59,52.52,52.53,24387.0,40.6661,40.7203,40.6661,40.6738,24387.0
2017-05-30 10:15:00,52.53,52.61,52.49,52.59,10286.0,40.6738,40.7358,40.6428,40.7203,10286.0
2017-05-30 10:20:00,52.6,52.73,52.57,52.72,11345.0,40.728,40.8287,40.7048,40.8209,11345.0
2017-05-30 10:25:00,52.73,52.83,52.68,52.76,27475.0,40.8287,40.9061,40.79,40.8519,27475.0
2017-05-30 10:30:00,52.73,52.81,52.73,52.78,20046.0,40.8287,40.8906,40.8287,40.8674,20046.0
2017-05-30 10:35:00,52.78,52.8,52.74,52.78,17129.0,40.8674,40.8829,40.8364,40.8674,17129.0
2017-05-30 10:40:00,52.77,52.83,52.71,52.72,20312.0,40.8596,40.9061,40.8132,40.8209,20312.0
2017-05-30 10:45:00,52.72,52.73,52.64,52.64,41883.0,40.8209,40.8287,40.759,40.759,41883.0
2017-05-30 10:50:00,52.64,52.72,52.64,52.69,30890.0,40.759,40.8209,40.759,40.7977,30890.0
2017-05-30 10:55:00,52.69,52.74,52.65,52.72,37824.0,40.7977,40.8364,40.7667,40.8209,37824.0
2017-05-30 11:00:00,52.74,52.79,52.74,52.77,25066.0,40.8364,40.8751,40.8364,40.8596,25066.0
2017-05-30 11:05:00,52.78,52.8,52.73,52.77,30304.0,40.8674,40.8829,40.8287,40.8596,30304.0
2017-05-30 11:10:00,52.76,52.77,52.67,52.67,34404.0,40.8519,40.8596,40.7822,40.7822,34404.0
2017-05-30 11:15:00,52.66,52.67,52.59,52.6,25401.0,40.7745,40.7822,40.7203,40.728,25401.0
2017-05-30 11:20:00,52.6,52.64,52.55,52.56,31985.0,40.728,40.759,40.6893,40.697,31985.0
2017-05-30 11:25:00,52.56,52.6,52.52,52.53,33531.0,40.697,40.728,40.6661,40.6738,33531.0
2017-05-30 11:30:00,52.53,52.6,52.52,52.57,23051.0,40.6738,40.728,40.6661,40.7048,23051.0
2017-05-30 11:35:00,52.57,52.65,52.57,52.64,109720.0,40.7048,40.7667,40.7048,40.759,109720.0
2017-05-30 11:40:00,52.63,52.66,52.6,52.65,45678.0,40.7512,40.7745,40.728,40.7667,45678.0
2017-05-30 11:45:00,52.64,52.66,52.61,52.63,32548.0,40.759,40.7745,40.7358,40.7512,32548.0
2017-05-30 11:50:00,52.63,52.69,52.62,52.69,24244.0,40.7512,40.7977,40.7435,40.7977,24244.0
2017-05-30 11:55:00,52.69,52.77,52.67,52.74,62569.0,40.7977,40.8596,40.7822,40.8364,62569.0
2017-05-30 12:00:00,52.74,52.9,52.73,52.9,81528.0,40.8364,40.9603,40.8287,40.9603,81528.0
2017-05-30 12:05:00,52.9,52.9,52.81,52.85,97456.0,40.9603,40.9603,40.8906,40.9216,97456.0
2017-05-30 12:10:00,52.85,52.91,52.81,52.84,75832.0,40.9216,40.968,40.8906,40.9138,75832.0
2017-05-30 12:15:00,52.85,52.95,52.85,52.92,33014.0,40.9216,40.999,40.9216,40.9758,33014.0
2017-05-30 12:20:00,52.92,52.98,52.88,52.91,58733.0,40.9758,41.0222,40.9448,40.968,58733.0
2017-05-30 12:25:00,52.92,52.96,52.92,52.94,24419.0,40.9758,41.0068,40.9758,40.9913,24419.0
2017-05-30 12:30:00,52.95,53.02,52.91,52.98,42720.0,40.999,41.0532,40.968,41.0222,42720.0
2017-05-30 12:35:00,52.98,53.01,52.96,52.99,70983.0,41.0222,41.0455,41.0068,41.03,70983.0
2017-05-30 12:40:00,53.0,53.02,52.96,53.0,53797.0,41.0377,41.0532,41.0068,41.0377,53797.0
2017-05-30 12:45:00,53.0,53.01,52.99,53.0,84022.0,41.0377,41.0455,41.03,41.0377,84022.0
2017-05-30 12:50:00,53.0,53.01,52.9,52.9,62859.0,41.0377,41.0455,40.9603,40.9603,62859.0
2017-05-30 12:55:00,52.91,52.94,52.88,52.92,37853.0,40.968,40.9913,40.9448,40.9758,37853.0
2017-05-30 13:00:00,52.92,52.92,52.86,52.86,32847.0,40.9758,40.9758,40.9293,40.9293,32847.0
2017-05-30 13:05:00,52.85,52.86,52.81,52.84,29598.0,40.9216,40.9293,40.8906,40.9138,29598.0
2017-05-30 13:10:00,52.84,52.89,52.83,52.88,26285.0,40.9138,40.9526,40.9061,40.9448,26285.0
2017-05-30 13:15:00,52.88,52.91,52.88,52.89,22696.0,40.9448,40.968,40.9448,40.9526,22696.0
2017-05-30 13:20:00,52.9,52.97,52.89,52.97,25048.0,40.9603,41.0145,40.9526,41.0145,25048.0
2017-05-30 13:25:00,52.95,52.97,52.93,52.97,25325.0,40.999,41.0145,40.9835,41.0145,25325.0
2017-05-30 13:30:00,52.98,53.04,52.97,53.03,38298.0,41.0222,41.0687,41.0145,41.061,38298.0
2017-05-30 13:35:00,53.02,53.04,53.01,53.02,40010.0,41.0532,41.0687,41.0455,41.0532,40010.0
2017-05-30 13:40:00,53.0,53.01,52.96,52.97,17439.0,41.0377,41.0455,41.0068,41.0145,17439.0
2017-05-30 13:45:00,52.98,53.05,52.96,53.05,33022.0,41.0222,41.0764,41.0068,41.0764,33022.0
2017-05-30 13:50:00,53.06,53.09,53.04,53.09,30951.0,41.0842,41.1074,41.0687,41.1074,30951.0
2017-05-30 13:55:00,53.09,53.09,53.06,53.07,49016.0,41.1074,41.1074,41.0842,41.0919,49016.0
2017-05-30 14:00:00,53.08,53.13,53.08,53.12,53054.0,41.0997,41.1384,41.0997,41.1306,53054.0
2017-05-30 14:05:00,53.12,53.19,53.11,53.19,65428.0,41.1306,41.1848,41.1229,41.1848,65428.0
2017-05-30 14:10:00,53.18,53.19,53.07,53.08,37184.0,41.1771,41.1848,41.0919,41.0997,37184.0
2017-05-30 14:15:00,53.07,53.07,53.02,53.05,35044.0,41.0919,41.0919,41.0532,41.0764,35044.0
2017-05-30 14:20:00,53.05,53.08,53.03,53.04,30701.0,41.0764,41.0997,41.061,41.0687,30701.0
2017-05-30 14:25:00,53.04,53.05,52.97,52.97,39542.0,41.0687,41.0764,41.0145,41.0145,39542.0
2017-05-30 14:30:00,52.97,52.98,52.96,52.97,13936.0,41.0145,41.0222,41.0068,41.0145,13936.0
2017-05-30 14:35:00,52.96,52.97,52.93,52.94,40790.0,41.0068,41.0145,40.9835,40.9913,40790.0
2017-05-30 14:40:00,52.93,52.95,52.84,52.89,59115.0,40.9835,40.999,40.9138,40.9526,59115.0
2017-05-30 14:45:00,52.89,52.93,52.88,52.91,49911.0,40.9526,40.9835,40.9448,40.968,49911.0
2017-05-30 14:50:00,52.9,52.92,52.88,52.92,38163.0,40.9603,40.9758,40.9448,40.9758,38163.0
2017-05-30 14:55:00,52.92,52.94,52.91,52.91,42860.0,40.9758,40.9913,40.968,40.968,42860.0
2017-05-30 15:00:00,52.91,52.98,52.91,52.93,109471.0,40.968,41.0222,40.968,40.9835,109471.0
2017-05-30 15:05:00,52.93,52.94,52.86,52.86,43930.0,40.9835,40.9913,40.9293,40.9293,43930.0
2017-05-30 15:10:00,52.86,52.86,52.83,52.84,27113.0,40.9293,40.9293,40.9061,40.9138,27113.0
2017-05-30 15:15:00,52.84,52.84,52.76,52.76,44123.0,40.9138,40.9138,40.8519,40.8519,44123.0
2017-05-30 15:20:00,52.76,52.77,52.74,52.75,36282.0,40.8519,40.8596,40.8364,40.8442,36282.0
2017-05-30 15:25:00,52.75,52.76,52.72,52.75,51459.0,40.8442,40.8519,40.8209,40.8442,51459.0
2017-05-30 15:30:00,52.76,52.77,52.72,52.75,54774.0,40.8519,40.8596,40.8209,40.8442,54774.0
2017-05-30 15:35:00,52.75,52.77,52.73,52.73,55258.0,40.8442,40.8596,40.8287,40.8287,55258.0
2017-05-30 15:40:00,52.73,52.75,52.69,52.73,97789.0,40.8287,40.8442,40.7977,40.8287,97789.0
2017-05-30 15:45:00,52.73,52.73,52.61,52.61,73277.0,40.8287,40.8287,40.7358,40.7358,73277.0
2017-05-30 15:50:00,52.62,52.63,52.49,52.49,92612.0,40.7435,40.7512,40.6428,40.6428,92612.0
2017-05-30 15:55:00,52.49,52.5,52.42,52.43,213725.0,40.6428,40.6506,40.5886,40.5964,213725.0
2017-05-31 09:30:00,52.3,52.77,52.24,52.54,87391.0,40.4957,40.8596,40.4493,40.6816,87391.0
2017-05-31 09:35:00,52.56,52.61,52.29,52.3,55989.0,40.697,40.7358,40.488,40.4957,55989.0
2017-05-31 09:40:00,52.29,52.33,52.16,52.3,41169.0,40.488,40.5189,40.3873,40.4957,41169.0
2017-05-31 09:45:00,52.28,52.4,52.12,52.14,63869.0,40.4802,40.5732,40.3563,40.3718,63869.0
2017-05-31 09:50:00,52.16,52.16,52.04,52.08,44230.0,40.3873,40.3873,40.2944,40.3254,44230.0
2017-05-31 09:55:00,52.1,52.19,52.02,52.05,99624.0,40.3409,40.4105,40.2789,40.3021,99624.0
2017-05-31 10:00:00,52.04,52.21,52.03,52.19,50263.0,40.2944,40.426,40.2867,40.4105,50263.0
2017-05-31 10:05:00,52.18,52.18,52.04,52.12,61110.0,40.4028,40.4028,40.2944,40.3563,61110.0
2017-05-31 10:10:00,52.11,52.13,52.0,52.1,56994.0,40.3486,40.3641,40.2634,40.3409,56994.0
2017-05-31 10:15:00,52.11,52.16,52.08,52.1,31167.0,40.3486,40.3873,40.3254,40.3409,31167.0
2017-05-31 10:20:00,52.1,52.21,52.09,52.2,20737.0,40.3409,40.426,40.3331,40.4183,20737.0
2017-05-31 10:25:00,52.21,52.32,52.16,52.31,51081.0,40.426,40.5112,40.3873,40.5035,51081.0
2017-05-31 10:30:00,52.31,52.37,52.27,52.34,35681.0,40.5035,40.5499,40.4725,40.5267,35681.0
2017-05-31 10:35:00,52.33,52.36,52.28,52.31,38712.0,40.5189,40.5422,40.4802,40.5035,38712.0
2017-05-31 10:40:00,52.31,52.31,52.23,52.23,28175.0,40.5035,40.5035,40.4415,40.4415,28175.0
2017-05-31 10:45:00,52.23,52.24,52.14,52.18,23960.0,40.4415,40.4493,40.3718,40.4028,23960.0
2017-05-31 10:50:00,52.17,52.23,52.12,52.17,41815.0,40.3951,40.4415,40.3563,40.3951,41815.0
2017-05-31 10:55:00,52.17,52.2,52.14,52.2,20988.0,40.3951,40.4183,40.3718,40.4183,20988.0
2017-05-31 11:00:00,52.2,52.25,52.1,52.1,53543.0,40.4183,40.457,40.3409,40.3409,53543.0
2017-05-31 11:05:00,52.11,52.22,52.11,52.19,26883.0,40.3486,40.4338,40.3486,40.4105,26883.0
2017-05-31 11:10:00,52.18,52.21,52.08,52.08,23200.0,40.4028,40.426,40.3254,40.3254,23200.0
2017-05-31 11:15:00,52.08,52.09,51.84,51.84,61552.0,40.3254,40.3331,40.1395,40.1395,61552.0
2017-05-31 11:20:00,51.84,51.94,51.84,51.87,45618.0,40.1395,40.217,40.1395,40.1628,45618.0
2017-05-31 11:25:00,51.88,51.94,51.78,51.91,130758.0,40.1705,40.217,40.0931,40.1937,130758.0
2017-05-31 11:30:00,51.93,51.93,51.77,51.78,45963.0,40.2092,40.2092,40.0853,40.0931,45963.0
2017-05-31 11:35:00,51.79,51.8,51.63,51.64,61120.0,40.1008,40.1086,39.9769,39.9847,61120.0
2017-05-31 11:40:00,51.66,51.74,51.66,51.71,60832.0,40.0002,40.0621,40.0002,40.0389,60832.0
2017-05-31 11:45:00,51.71,51.8,51.67,51.8,37259.0,40.0389,40.1086,40.0079,40.1086,37259.0
2017-05-31 11:50:00,51.81,51.86,51.79,51.83,36717.0,40.1163,40.155,40.1008,40.1318,36717.0
2017-05-31 11:55:00,51.83,51.83,51.73,51.79,53598.0,40.1318,40.1318,40.0544,40.1008,53598.0
2017-05-31 12:00:00,51.8,51.83,51.72,51.82,28982.0,40.1086,40.1318,40.0466,40.1241,28982.0
2017-05-31 12:05:00,51.81,51.9,51.81,51.88,22992.0,40.1163,40.186,40.1163,40.1705,22992.0
2017-05-31 12:10:00,51.9,51.92,51.87,51.89,40884.0,40.186,40.2015,40.1628,40.1783,40884.0
2017-05-31 12:15:00,51.89,51.94,51.85,51.94,43032.0,40.1783,40.217,40.1473,40.217,43032.0
2017-05-31 12:20:00,51.93,51.94,51.88,51.89,30387.0,40.2092,40.217,40.1705,40.1783,30387.0
2017-05-31 12:25:00,51.89,51.91,51.86,51.86,36580.0,40.1783,40.1937,40.155,40.155,36580.0
2017-05-31 12:30:00,51.86,51.95,51.86,51.88,49752.0,40.155,40.2247,40.155,40.1705,49752.0
2017-05-31 12:35:00,51.88,51.94,51.86,51.93,23707.0,40.1705,40.217,40.155,40.2092,23707.0
2017-05-31 12:40:00,51.93,52.01,51.93,51.99,18241.0,40.2092,40.2712,40.2092,40.2557,18241.0
2017-05-31 12:45:00,51.99,52.0,51.91,51.91,29212.0,40.2557,40.2634,40.1937,40.1937,29212.0
2017-05-31 12:50:00,51.91,51.92,51.87,51.9,21968.0,40.1937,40.2015,40.1628,40.186,21968.0
2017-05-31 12:55:00,51.91,51.91,51.84,51.88,25728.0,40.1937,40.1937,40.1395,40.1705,25728.0
2017-05-31 13:00:00,51.88,51.88,51.82,51.85,25037.0,40.1705,40.1705,40.1241,40.1473,25037.0
2017-05-31 13:05:00,51.85,51.92,51.84,51.92,24091.0,40.1473,40.2015,40.1395,40.2015,24091.0
2017-05-31 13:10:00,51.92,51.93,51.87,51.87,23581.0,40.2015,40.2092,40.1628,40.1628,23581.0
2017-05-31 13:15:00,51.87,51.92,51.84,51.85,24542.0,40.1628,40.2015,40.1395,40.1473,24542.0
2017-05-31 13:20:00,51.85,51.89,51.83,51.85,26980.0,40.1473,40.1783,40.1318,40.1473,26980.0
2017-05-31 13:25:00,51.86,51.96,51.86,51.93,34094.0,40.155,40.2325,40.155,40.2092,34094.0
2017-05-31 13:30:00,51.93,51.93,51.9,51.92,22874.0,40.2092,40.2092,40.186,40.2015,22874.0
2017-05-31 13:35:00,51.91,51.92,51.83,51.89,23234.0,40.1937,40.2015,40.1318,40.1783,23234.0
2017-05-31 13:40:00,51.88,51.9,51.85,51.87,16128.0,40.1705,40.186,40.1473,40.1628,16128.0
2017-05-31 13:45:00,51.86,51.87,51.83,51.84,13407.0,40.155,40.1628,40.1318,40.1395,13407.0
2017-05-31 13:50:00,51.85,51.9,51.83,51.86,32581.0,40.1473,40.186,40.1318,40.155,32581.0
2017-05-31 13:55:00,51.86,51.86,51.79,51.81,33709.0,40.155,40.155,40.1008,40.1163,33709.0
2017-05-31 14:00:00,51.8,51.84,51.77,51.78,39601.0,40.1086,40.1395,40.0853,40.0931,39601.0
2017-05-31 14:05:00,51.79,51.91,51.79,51.91,22776.0,40.1008,40.1937,40.1008,40.1937,22776.0
2017-05-31 14:10:00,51.9,51.91,51.85,51.91,17559.0,40.186,40.1937,40.1473,40.1937,17559.0
2017-05-31 14:15:00,51.91,51.96,51.89,51.95,28921.0,40.1937,40.2325,40.1783,40.2247,28921.0
2017-05-31 14:20:00,51.94,52.01,51.93,51.99,40210.0,40.217,40.2712,40.2092,40.2557,40210.0
2017-05-31 14:25:00,51.99,51.99,51.91,51.93,36241.0,40.2557,40.2557,40.1937,40.2092,36241.0
2017-05-31 14:30:00,51.93,51.93,51.83,51.83,18209.0,40.2092,40.2092,40.1318,40.1318,18209.0
2017-05-31 14:35:00,51.84,51.94,51.82,51.92,43882.0,40.1395,40.217,40.1241,40.2015,43882.0
2017-05-31 14:40:00,51.91,51.95,51.9,51.95,27991.0,40.1937,40.2247,40.186,40.2247,27991.0
2017-05-31 14:45:00,51.95,51.95,51.85,51.86,45568.0,40.2247,40.2247,40.1473,40.155,45568.0
2017-05-31 14:50:00,51.86,51.92,51.84,51.92,33170.0,40.155,40.2015,40.1395,40.2015,33170.0
2017-05-31 14:55:00,51.92,51.95,51.91,51.91,32267.0,40.2015,40.2247,40.1937,40.1937,32267.0
2017-05-31 15:00:00,51.91,52.06,51.91,51.99,56365.0,40.1937,40.3099,40.1937,40.2557,56365.0
2017-05-31 15:05:00,52.0,52.0,51.9,51.92,51032.0,40.2634,40.2634,40.186,40.2015,51032.0
2017-05-31 15:10:00,51.93,51.98,51.9,51.96,37758.0,40.2092,40.2479,40.186,40.2325,37758.0
2017-05-31 15:15:00,51.96,52.01,51.95,51.96,82701.0,40.2325,40.2712,40.2247,40.2325,82701.0
2017-05-31 15:20:00,51.95,51.99,51.95,51.96,46266.0,40.2247,40.2557,40.2247,40.2325,46266.0
2017-05-31 15:25:00,51.96,51.97,51.92,51.94,67642.0,40.2325,40.2402,40.2015,40.217,67642.0
2017-05-31 15:30:00,51.95,52.09,51.94,52.09,55213.0,40.2247,40.3331,40.217,40.3331,55213.0
2017-05-31 15:35:00,52.09,52.13,52.07,52.1,56258.0,40.3331,40.3641,40.3176,40.3409,56258.0
2017-05-31 15:40:00,52.1,52.17,52.07,52.11,69169.0,40.3409,40.3951,40.3176,40.3486,69169.0
2017-05-31 15:45:00,52.11,52.16,52.06,52.06,258238.0,40.3486,40.3873,40.3099,40.3099,258238.0
2017-05-31 15:50:00,52.06,52.08,52.03,52.06,82205.0,40.3099,40.3254,40.2867,40.3099,82205.0
2017-05-31 15:55:00,52.06,52.1,52.02,52.04,201814.0,40.3099,40.3409,40.2789,40.2944,201814.0
2017-06-01 09:30:00,52.43,52.54,52.41,52.43,105935.0,40.5964,40.6816,40.5809,40.5964,105935.0
2017-06-01 09:35:00,52.4,52.56,52.39,52.47,53998.0,40.5732,40.697,40.5654,40.6274,53998.0
2017-06-01 09:40:00,52.47,52.49,52.38,52.48,46297.0,40.6274,40.6428,40.5577,40.6351,46297.0
2017-06-01 09:45:00,52.5,52.81,52.5,52.61,85069.0,40.6506,40.8906,40.6506,40.7358,85069.0
2017-06-01 09:50:00,52.6,52.65,52.55,52.56,42418.0,40.728,40.7667,40.6893,40.697,42418.0
2017-06-01 09:55:00,52.57,52.65,52.45,52.65,47833.0,40.7048,40.7667,40.6119,40.7667,47833.0
2017-06-01 10:00:00,52.65,52.84,52.57,52.8,78364.0,40.7667,40.9138,40.7048,40.8829,78364.0
2017-06-01 10:05:00,52.79,52.98,52.74,52.93,89759.0,40.8751,41.0222,40.8364,40.9835,89759.0
2017-06-01 10:10:00,52.92,53.09,52.88,53.07,146267.0,40.9758,41.1074,40.9448,41.0919,146267.0
2017-06-01 10:15:00,53.07,53.57,53.07,53.55,235258.0,41.0919,41.4791,41.0919,41.4636,235258.0
2017-06-01 10:20:00,53.55,53.55,53.15,53.22,143108.0,41.4636,41.4636,41.1539,41.2081,143108.0
2017-06-01 10:25:00,53.21,53.35,53.16,53.33,102407.0,41.2003,41.3087,41.1616,41.2932,102407.0
2017-06-01 10:30:00,53.32,53.33,53.19,53.25,69591.0,41.2855,41.2932,41.1848,41.2313,69591.0
2017-06-01 10:35:00,53.25,53.27,53.06,53.1,53521.0,41.2313,41.2468,41.0842,41.1152,53521.0
2017-06-01 10:40:00,53.11,53.17,52.96,52.99,72301.0,41.1229,41.1694,41.0068,41.03,72301.0
2017-06-01 10:45:00,53.0,53.01,52.88,52.96,85325.0,41.0377,41.0455,40.9448,41.0068,85325.0
2017-06-01 10:50:00,52.97,53.01,52.8,52.95,118973.0,41.0145,41.0455,40.8829,40.999,118973.0
2017-06-01 10:55:00,52.95,53.16,52.92,52.96,78799.0,40.999,41.1616,40.9758,41.0068,78799.0
2017-06-01 11:00:00,52.98,53.23,52.98,53.02,97932.0,41.0222,41.2158,41.0222,41.0532,97932.0
2017-06-01 11:05:00,53.03,53.14,52.98,52.99,80727.0,41.061,41.1461,41.0222,41.03,80727.0
2017-06-01 11:10:00,52.99,53.12,52.99,53.08,98274.0,41.03,41.1306,41.03,41.0997,98274.0
2017-06-01 11:15:00,53.09,53.12,53.02,53.08,80483.0,41.1074,41.1306,41.0532,41.0997,80483.0
2017-06-01 11:20:00,53.08,53.1,52.87,52.89,35850.0,41.0997,41.1152,40.9371,40.9526,35850.0
2017-06-01 11:25:00,52.89,52.91,52.79,52.88,61627.0,40.9526,40.968,40.8751,40.9448,61627.0
2017-06-01 11:30:00,52.88,53.03,52.85,53.03,88457.0,40.9448,41.061,40.9216,41.061,88457.0
2017-06-01 11:35:00,53.04,53.12,52.97,52.97,40462.0,41.0687,41.1306,41.0145,41.0145,40462.0
2017-06-01 11:40:00,52.97,52.98,52.9,52.91,48350.0,41.0145,41.0222,40.9603,40.968,48350.0
2017-06-01 11:45:00,52.9,52.97,52.88,52.96,34825.0,40.9603,41.0145,40.9448,41.0068,34825.0
2017-06-01 11:50:00,52.97,53.06,52.97,53.05,37596.0,41.0145,41.0842,41.0145,41.0764,37596.0
2017-06-01 11:55:00,53.06,53.14,53.06,53.14,49937.0,41.0842,41.1461,41.0842,41.1461,49937.0
2017-06-01 12:00:00,53.14,53.17,53.07,53.07,55545.0,41.1461,41.1694,41.0919,41.0919,55545.0
2017-06-01 12:05:00,53.06,53.09,53.05,53.09,19400.0,41.0842,41.1074,41.0764,41.1074,19400.0
2017-06-01 12:10:00,53.09,53.16,53.08,53.15,23696.0,41.1074,41.1616,41.0997,41.1539,23696.0
2017-06-01 12:15:00,53.16,53.18,53.08,53.08,46420.0,41.1616,41.1771,41.0997,41.0997,46420.0
2017-06-01 12:20:00,53.06,53.08,53.02,53.08,28683.0,41.0842,41.0997,41.0532,41.0997,28683.0
2017-06-01 12:25:00,53.07,53.1,52.99,53.01,50679.0,41.0919,41.1152,41.03,41.0455,50679.0
2017-06-01 12:30:00,53.01,53.11,52.98,53.1,29154.0,41.0455,41.1229,41.0222,41.1152,29154.0
2017-06-01 12:35:00,53.1,53.11,53.07,53.09,37624.0,41.1152,41.1229,41.0919,41.1074,37624.0
2017-06-01 12:40:00,53.09,53.17,53.08,53.17,38863.0,41.1074,41.1694,41.0997,41.1694,38863.0
2017-06-01 12:45:00,53.17,53.21,53.15,53.16,53438.0,41.1694,41.2003,41.1539,41.1616,53438.0
2017-06-01 12:50:00,53.16,53.18,53.12,53.12,65296.0,41.1616,41.1771,41.1306,41.1306,65296.0
2017-06-01 12:55:00,53.13,53.15,53.11,53.14,32927.0,41.1384,41.1539,41.1229,41.1461,32927.0
2017-06-01 13:00:00,53.13,53.14,53.06,53.08,70236.0,41.1384,41.1461,41.0842,41.0997,70236.0
2017-06-01 13:05:00,53.08,53.18,53.07,53.17,38285.0,41.0997,41.1771,41.0919,41.1694,38285.0
2017-06-01 13:10:00,53.17,53.18,53.11,53.18,50511.0,41.1694,41.1771,41.1229,41.1771,50511.0
2017-06-01 13:15:00,53.18,53.19,53.11,53.13,39063.0,41.1771,41.1848,41.1229,41.1384,39063.0
2017-06-01 13:20:00,53.13,53.17,53.1,53.12,40191.0,41.1384,41.1694,41.1152,41.1306,40191.0
2017-06-01 13:25:00,53.13,53.15,53.09,53.11,45742.0,41.1384,41.1539,41.1074,41.1229,45742.0
2017-06-01 13:30:00,53.1,53.1,52.98,53.03,45499.0,41.1152,41.1152,41.0222,41.061,45499.0
2017-06-01 13:35:00,53.04,53.1,53.03,53.07,72149.0,41.0687,41.1152,41.061,41.0919,72149.0
2017-06-01 13:40:00,53.08,53.12,53.04,53.1,36322.0,41.0997,41.1306,41.0687,41.1152,36322.0
2017-06-01 13:45:00,53.1,53.12,53.03,53.12,42888.0,41.1152,41.1306,41.061,41.1306,42888.0
2017-06-01 13:50:00,53.11,53.12,53.04,53.07,43518.0,41.1229,41.1306,41.0687,41.0919,43518.0
2017-06-01 13:55:00,53.07,53.1,53.04,53.08,75646.0,41.0919,41.1152,41.0687,41.0997,75646.0
2017-06-01 14:00:00,53.09,53.15,53.08,53.09,35799.0,41.1074,41.1539,41.0997,41.1074,35799.0
2017-06-01 14:05:00,53.09,53.12,53.01,53.03,61913.0,41.1074,41.1306,41.0455,41.061,61913.0
2017-06-01 14:10:00,53.02,53.08,52.99,53.06,55253.0,41.0532,41.0997,41.03,41.0842,55253.0
2017-06-01 14:15:00,53.07,53.07,52.99,53.0,35486.0,41.0919,41.0919,41.03,41.0377,35486.0
2017-06-01 14:20:00,53.01,53.05,53.0,53.01,70006.0,41.0455,41.0764,41.0377,41.0455,70006.0
2017-06-01 14:25:00,53.01,53.01,52.95,52.96,39794.0,41.0455,41.0455,40.999,41.0068,39794.0
2017-06-01 14:30:00,52.96,52.98,52.86,52.87,47787.0,41.0068,41.0222,40.9293,40.9371,47787.0
2017-06-01 14:35:00,52.87,52.88,52.74,52.79,50870.0,40.9371,40.9448,40.8364,40.8751,50870.0
2017-06-01 14:40:00,52.79,52.94,52.79,52.91,80934.0,40.8751,40.9913,40.8751,40.968,80934.0
2017-06-01 14:45:00,52.91,53.08,52.9,53.08,83651.0,40.968,41.0997,40.9603,41.0997,83651.0
2017-06-01 14:50:00,53.08,53.09,53.01,53.05,66439.0,41.0997,41.1074,41.0455,41.0764,66439.0
2017-06-01 14:55:00,53.05,53.05,52.98,53.02,48248.0,41.0764,41.0764,41.0222,41.0532,48248.0
2017-06-01 15:00:00,53.03,53.03,52.89,52.9,60751.0,41.061,41.061,40.9526,40.9603,60751.0
2017-06-01 15:05:00,52.91,52.91,52.82,52.88,65274.0,40.968,40.968,40.8984,40.9448,65274.0
2017-06-01 15:10:00,52.88,53.02,52.87,52.99,48534.0,40.9448,41.0532,40.9371,41.03,48534.0
2017-06-01 15:15:00,53.0,53.04,52.96,53.03,57439.0,41.0377,41.0687,41.0068,41.061,57439.0
2017-06-01 15:20:00,53.03,53.04,52.98,53.0,64919.0,41.061,41.0687,41.0222,41.0377,64919.0
2017-06-01 15:25:00,53.0,53.01,52.94,52.97,124388.0,41.0377,41.0455,40.9913,41.0145,124388.0
2017-06-01 15:30:00,52.98,53.0,52.96,52.99,96297.0,41.0222,41.0377,41.0068,41.03,96297.0
2017-06-01 15:35:00,53.0,53.01,52.88,52.89,97046.0,41.0377,41.0455,40.9448,40.9526,97046.0
2017-06-01 15:40:00,52.89,52.93,52.84,52.88,115585.0,40.9526,40.9835,40.9138,40.9448,115585.0
2017-06-01 15:45:00,52.88,52.95,52.84,52.94,118059.0,40.9448,40.999,40.9138,40.9913,118059.0
2017-06-01 15:50:00,52.94,53.0,52.91,52.92,214885.0,40.9913,41.0377,40.968,40.9758,214885.0
2017-06-01 15:55:00,52.93,53.08,52.92,53.08,434979.0,40.9835,41.0997,40.9758,41.0997,434979.0
2017-06-02 09:30:00,52.86,53.0,52.75,52.77,66087.0,40.9293,41.0377,40.8442,40.8596,66087.0
2017-06-02 09:35:00,52.77,52.77,52.65,52.68,22928.0,40.8596,40.8596,40.7667,40.79,22928.0
2017-06-02 09:40:00,52.67,52.7,52.56,52.68,20749.0,40.7822,40.8054,40.697,40.79,20749.0
2017-06-02 09:45:00,52.71,52.76,52.68,52.74,43581.0,40.8132,40.8519,40.79,40.8364,43581.0
2017-06-02 09:50:00,52.74,52.82,52.71,52.81,17522.0,40.8364,40.8984,40.8132,40.8906,17522.0
2017-06-02 09:55:00,52.81,52.82,52.58,52.62,52513.0,40.8906,40.8984,40.7125,40.7435,52513.0
2017-06-02 10:00:00,52.63,52.69,52.58,52.65,29783.0,40.7512,40.7977,40.7125,40.7667,29783.0
2017-06-02 10:05:00,52.65,52.66,52.44,52.51,55306.0,40.7667,40.7745,40.6041,40.6583,55306.0
2017-06-02 10:10:00,52.52,52.58,52.51,52.53,27472.0,40.6661,40.7125,40.6583,40.6738,27472.0
2017-06-02 10:15:00,52.54,52.59,52.5,52.58,20005.0,40.6816,40.7203,40.6506,40.7125,20005.0
2017-06-02 10:20:00,52.58,52.59,52.55,52.56,15505.0,40.7125,40.7203,40.6893,40.697,15505.0
2017-06-02 10:25:00,52.56,52.57,52.45,52.57,20495.0,40.697,40.7048,40.6119,40.7048,20495.0
2017-06-02 10:30:00,52.58,52.61,52.56,52.58,25565.0,40.7125,40.7358,40.697,40.7125,25565.0
2017-06-02 10:35:00,52.59,52.64,52.57,52.64,24792.0,40.7203,40.759,40.7048,40.759,24792.0
2017-06-02 10:40:00,52.64,52.65,52.56,52.62,33823.0,40.759,40.7667,40.697,40.7435,33823.0
2017-06-02 10:45:00,52.62,52.62,52.56,52.56,26017.0,40.7435,40.7435,40.697,40.697,26017.0
2017-06-02 10:50:00,52.59,52.62,52.54,52.59,28720.0,40.7203,40.7435,40.6816,40.7203,28720.0
2017-06-02 10:55:00,52.58,52.59,52.48,52.5,30245.0,40.7125,40.7203,40.6351,40.6506,30245.0
2017-06-02 11:00:00,52.51,52.56,52.45,52.55,30333.0,40.6583,40.697,40.6119,40.6893,30333.0
2017-06-02 11:05:00,52.55,52.56,52.52,52.55,34868.0,40.6893,40.697,40.6661,40.6893,34868.0
2017-06-02 11:10:00,52.54,52.57,52.52,52.53,85003.0,40.6816,40.7048,40.6661,40.6738,85003.0
2017-06-02 11:15:00,52.53,52.61,52.53,52.6,27466.0,40.6738,40.7358,40.6738,40.728,27466.0
2017-06-02 11:20:00,52.6,52.65,52.6,52.65,40135.0,40.728,40.7667,40.728,40.7667,40135.0
2017-06-02 11:25:00,52.65,52.7,52.62,52.66,47421.0,40.7667,40.8054,40.7435,40.7745,47421.0
2017-06-02 11:30:00,52.66,52.73,52.66,52.73,20424.0,40.7745,40.8287,40.7745,40.8287,20424.0
2017-06-02 11:35:00,52.73,52.76,52.72,52.75,40983.0,40.8287,40.8519,40.8209,40.8442,40983.0
2017-06-02 11:40:00,52.75,52.79,52.74,52.78,32151.0,40.8442,40.8751,40.8364,40.8674,32151.0
2017-06-02 11:45:00,52.77,52.8,52.74,52.78,24373.0,40.8596,40.8829,40.8364,40.8674,24373.0
2017-06-02 11:50:00,52.78,52.89,52.76,52.88,79325.0,40.8674,40.9526,40.8519,40.9448,79325.0
2017-06-02 11:55:00,52.89,52.9,52.81,52.81,95932.0,40.9526,40.9603,40.8906,40.8906,95932.0
2017-06-02 12:00:00,52.81,52.92,52.77,52.9,35501.0,40.8906,40.9758,40.8596,40.9603,35501.0
2017-06-02 12:05:00,52.91,52.95,52.9,52.95,63897.0,40.968,40.999,40.9603,40.999,63897.0
2017-06-02 12:10:00,52.94,52.95,52.91,52.95,49267.0,40.9913,40.999,40.968,40.999,49267.0
2017-06-02 12:15:00,52.95,52.99,52.94,52.98,70769.0,40.999,41.03,40.9913,41.0222,70769.0
2017-06-02 12:20:00,52.98,53.04,52.98,53.02,150656.0,41.0222,41.0687,41.0222,41.0532,150656.0
2017-06-02 12:25:00,53.03,53.09,53.02,53.08,54545.0,41.061,41.1074,41.0532,41.0997,54545.0
2017-06-02 12:30:00,53.09,53.1,53.07,53.1,43457.0,41.1074,41.1152,41.0919,41.1152,43457.0
2017-06-02 12:35:00,53.1,53.11,52.97,52.98,46865.0,41.1152,41.1229,41.0145,41.0222,46865.0
2017-06-02 12:40:00,52.98,52.99,52.9,52.93,18936.0,41.0222,41.03,40.9603,40.9835,18936.0
2017-06-02 12:45:00,52.93,53.0,52.92,53.0,19384.0,40.9835,41.0377,40.9758,41.0377,19384.0
2017-06-02 12:50:00,53.0,53.01,52.94,52.95,54827.0,41.0377,41.0455,40.9913,40.999,54827.0
2017-06-02 12:55:00,52.95,53.03,52.93,53.03,44515.0,40.999,41.061,40.9835,41.061,44515.0
2017-06-02 13:00:00,53.03,53.06,53.01,53.03,47684.0,41.061,41.0842,41.0455,41.061,47684.0
2017-06-02 13:05:00,53.04,53.04,52.99,53.02,44727.0,41.0687,41.0687,41.03,41.0532,44727.0
2017-06-02 13:10:00,53.02,53.06,52.97,53.03,23137.0,41.0532,41.0842,41.0145,41.061,23137.0
2017-06-02 13:15:00,53.03,53.04,53.01,53.02,12467.0,41.061,41.0687,41.0455,41.0532,12467.0
2017-06-02 13:20:00,53.01,53.03,53.0,53.01,34233.0,41.0455,41.061,41.0377,41.0455,34233.0
2017-06-02 13:25:00,53.01,53.04,53.0,53.02,37835.0,41.0455,41.0687,41.0377,41.0532,37835.0
2017-06-02 13:30:00,53.02,53.09,53.01,53.09,24863.0,41.0532,41.1074,41.0455,41.1074,24863.0
2017-06-02 13:35:00,53.09,53.12,53.06,53.1,27094.0,41.1074,41.1306,41.0842,41.1152,27094.0
2017-06-02 13:40:00,53.11,53.13,53.08,53.13,23022.0,41.1229,41.1384,41.0997,41.1384,23022.0
2017-06-02 13:45:00,53.13,53.13,53.09,53.1,30538.0,41.1384,41.1384,41.1074,41.1152,30538.0
2017-06-02 13:50:00,53.1,53.13,53.07,53.07,37330.0,41.1152,41.1384,41.0919,41.0919,37330.0
2017-06-02 13:55:00,53.07,53.1,53.06,53.1,22550.0,41.0919,41.1152,41.0842,41.1152,22550.0
2017-06-02 14:00:00,53.09,53.09,53.06,53.06,52785.0,41.1074,41.1074,41.0842,41.0842,52785.0
2017-06-02 14:05:00,53.05,53.05,53.0,53.0,31198.0,41.0764,41.0764,41.0377,41.0377,31198.0
2017-06-02 14:10:00,53.0,53.03,53.0,53.03,31901.0,41.0377,41.061,41.0377,41.061,31901.0
2017-06-02 14:15:00,53.02,53.03,53.01,53.01,61519.0,41.0532,41.061,41.0455,41.0455,61519.0
2017-06-02 14:20:00,53.01,53.03,53.0,53.01,27042.0,41.0455,41.061,41.0377,41.0455,27042.0
2017-06-02 14:25:00,53.01,53.02,52.94,52.94,26575.0,41.0455,41.0532,40.9913,40.9913,26575.0
2017-06-02 14:30:00,52.94,52.97,52.94,52.95,20987.0,40.9913,41.0145,40.9913,40.999,20987.0
2017-06-02 14:35:00,52.95,52.97,52.95,52.95,14624.0,40.999,41.0145,40.999,40.999,14624.0
2017-06-02 14:40:00,52.96,52.97,52.93,52.94,30060.0,41.0068,41.0145,40.9835,40.9913,30060.0
2017-06-02 14:45:00,52.95,52.95,52.92,52.92,21450.0,40.999,40.999,40.9758,40.9758,21450.0
2017-06-02 14:50:00,52.91,52.92,52.87,52.89,15915.0,40.968,40.9758,40.9371,40.9526,15915.0
2017-06-02 14:55:00,52.88,52.97,52.88,52.95,28006.0,40.9448,41.0145,40.9448,40.999,28006.0
2017-06-02 15:00:00,52.95,52.98,52.92,52.95,23481.0,40.999,41.0222,40.9758,40.999,23481.0
2017-06-02 15:05:00,52.95,52.95,52.87,52.87,38595.0,40.999,40.999,40.9371,40.9371,38595.0
2017-06-02 15:10:00,52.87,52.92,52.86,52.86,29777.0,40.9371,40.9758,40.9293,40.9293,29777.0
2017-06-02 15:15:00,52.87,52.88,52.84,52.86,24729.0,40.9371,40.9448,40.9138,40.9293,24729.0
2017-06-02 15:20:00,52.86,52.89,52.85,52.89,38191.0,40.9293,40.9526,40.9216,40.9526,38191.0
2017-06-02 15:25:00,52.89,52.89,52.84,52.85,40170.0,40.9526,40.9526,40.9138,40.9216,40170.0
2017-06-02 15:30:00,52.84,52.87,52.84,52.85,61814.0,40.9138,40.9371,40.9138,40.9216,61814.0
2017-06-02 15:35:00,52.85,52.89,52.85,52.85,81144.0,40.9216,40.9526,40.9216,40.9216,81144.0
2017-06-02 15:40:00,52.85,52.87,52.76,52.76,92617.0,40.9216,40.9371,40.8519,40.8519,92617.0
2017-06-02 15:45:00,52.77,52.78,52.64,52.65,105657.0,40.8596,40.8674,40.759,40.7667,105657.0
2017-06-02 15:50:00,52.65,52.84,52.62,52.67,499982.0,40.7667,40.9138,40.7435,40.7822,499982.0
2017-06-02 15:55:00,52.67,52.74,52.64,52.69,233753.0,40.7822,40.8364,40.759,40.7977,233753.0
2017-06-05 09:30:00,52.57,52.75,52.44,52.66,38880.0,40.7048,40.8442,40.6041,40.7745,38880.0
2017-06-05 09:35:00,52.68,52.75,52.66,52.7,44289.0,40.79,40.8442,40.7745,40.8054,44289.0
2017-06-05 09:40:00,52.71,52.8,52.7,52.71,31899.0,40.8132,40.8829,40.8054,40.8132,31899.0
2017-06-05 09:45:00,52.72,52.81,52.7,52.71,27956.0,40.8209,40.8906,40.8054,40.8132,27956.0
2017-06-05 09:50:00,52.72,52.82,52.68,52.8,41644.0,40.8209,40.8984,40.79,40.8829,41644.0
2017-06-05 09:55:00,52.8,52.84,52.77,52.83,56953.0,40.8829,40.9138,40.8596,40.9061,56953.0
2017-06-05 10:00:00,52.83,52.91,52.78,52.9,55032.0,40.9061,40.968,40.8674,40.9603,55032.0
2017-06-05 10:05:00,52.89,52.95,52.87,52.95,54416.0,40.9526,40.999,40.9371,40.999,54416.0
2017-06-05 10:10:00,52.94,52.94,52.87,52.88,25543.0,40.9913,40.9913,40.9371,40.9448,25543.0
2017-06-05 10:15:00,52.88,52.96,52.87,52.9,33048.0,40.9448,41.0068,40.9371,40.9603,33048.0
2017-06-05 10:20:00,52.91,52.95,52.88,52.95,21121.0,40.968,40.999,40.9448,40.999,21121.0
2017-06-05 10:25:00,52.95,52.98,52.93,52.95,56474.0,40.999,41.0222,40.9835,40.999,56474.0
2017-06-05 10:30:00,52.95,52.95,52.9,52.92,33093.0,40.999,40.999,40.9603,40.9758,33093.0
2017-06-05 10:35:00,52.92,52.97,52.92,52.93,29392.0,40.9758,41.0145,40.9758,40.9835,29392.0
2017-06-05 10:40:00,52.93,52.97,52.92,52.97,24485.0,40.9835,41.0145,40.9758,41.0145,24485.0
2017-06-05 10:45:00,52.97,53.03,52.96,53.02,61423.0,41.0145,41.061,41.0068,41.0532,61423.0
2017-06-05 10:50:00,53.01,53.03,52.98,53.03,33223.0,41.0455,41.061,41.0222,41.061,33223.0
2017-06-05 10:55:00,53.03,53.03,52.95,52.99,33373.0,41.061,41.061,40.999,41.03,33373.0
2017-06-05 11:00:00,52.99,53.01,52.94,52.96,59761.0,41.03,41.0455,40.9913,41.0068,59761.0
2017-06-05 11:05:00,52.96,52.99,52.93,52.97,26130.0,41.0068,41.03,40.9835,41.0145,26130.0
2017-06-05 11:10:00,52.97,53.01,52.96,53.0,21148.0,41.0145,41.0455,41.0068,41.0377,21148.0
2017-06-05 11:15:00,53.0,53.02,52.97,53.0,30422.0,41.0377,41.0532,41.0145,41.0377,30422.0
2017-06-05 11:20:00,53.0,53.04,52.99,53.01,32929.0,41.0377,41.0687,41.03,41.0455,32929.0
2017-06-05 11:25:00,53.01,53.01,52.93,52.94,29512.0,41.0455,41.0455,40.9835,40.9913,29512.0
2017-06-05 11:30:00,52.95,52.97,52.92,52.95,40725.0,40.999,41.0145,40.9758,40.999,40725.0
2017-06-05 11:35:00,52.95,53.08,52.95,53.07,35789.0,40.999,41.0997,40.999,41.0919,35789.0
2017-06-05 11:40:00,53.07,53.1,53.06,53.08,30885.0,41.0919,41.1152,41.0842,41.0997,30885.0
2017-06-05 11:45:00,53.08,53.09,53.03,53.05,29099.0,41.0997,41.1074,41.061,41.0764,29099.0
2017-06-05 11:50:00,53.05,53.1,53.05,53.09,16170.0,41.0764,41.1152,41.0764,41.1074,16170.0
2017-06-05 11:55:00,53.1,53.15,53.08,53.15,35055.0,41.1152,41.1539,41.0997,41.1539,35055.0
2017-06-05 12:00:00,53.15,53.16,53.13,53.15,40121.0,41.1539,41.1616,41.1384,41.1539,40121.0
2017-06-05 12:05:00,53.15,53.16,53.12,53.14,20603.0,41.1539,41.1616,41.1306,41.1461,20603.0
2017-06-05 12:10:00,53.14,53.15,53.1,53.12,23002.0,41.1461,41.1539,41.1152,41.1306,23002.0
2017-06-05 12:15:00,53.13,53.14,53.09,53.11,33463.0,41.1384,41.1461,41.1074,41.1229,33463.0
2017-06-05 12:20:00,53.1,53.11,53.03,53.03,29954.0,41.1152,41.1229,41.061,41.061,29954.0
2017-06-05 12:25:00,53.04,53.06,53.03,53.05,27599.0,41.0687,41.0842,41.061,41.0764,27599.0
2017-06-05 12:30:00,53.05,53.06,52.94,52.95,31238.0,41.0764,41.0842,40.9913,40.999,31238.0
2017-06-05 12:35:00,52.94,52.97,52.91,52.93,24002.0,40.9913,41.0145,40.968,40.9835,24002.0
2017-06-05 12:40:00,52.92,53.0,52.9,53.0,24697.0,40.9758,41.0377,40.9603,41.0377,24697.0
2017-06-05 12:45:00,53.0,53.02,52.93,52.94,16161.0,41.0377,41.0532,40.9835,40.9913,16161.0
2017-06-05 12:50:00,52.95,53.0,52.94,52.99,19650.0,40.999,41.0377,40.9913,41.03,19650.0
2017-06-05 12:55:00,52.98,53.01,52.95,52.97,20809.0,41.0222,41.0455,40.999,41.0145,20809.0
2017-06-05 13:00:00,52.97,53.06,52.97,53.06,22091.0,41.0145,41.0842,41.0145,41.0842,22091.0
2017-06-05 13:05:00,53.06,53.08,53.03,53.05,26012.0,41.0842,41.0997,41.061,41.0764,26012.0
2017-06-05 13:10:00,53.06,53.12,53.05,53.12,24400.0,41.0842,41.1306,41.0764,41.1306,24400.0
2017-06-05 13:15:00,53.11,53.15,53.1,53.11,16962.0,41.1229,41.1539,41.1152,41.1229,16962.0
2017-06-05 13:20:00,53.1,53.11,53.07,53.08,19012.0,41.1152,41.1229,41.0919,41.0997,19012.0
2017-06-05 13:25:00,53.09,53.12,53.07,53.11,20183.0,41.1074,41.1306,41.0919,41.1229,20183.0
2017-06-05 13:30:00,53.12,53.12,53.06,53.09,16657.0,41.1306,41.1306,41.0842,41.1074,16657.0
2017-06-05 13:35:00,53.09,53.1,53.08,53.1,16810.0,41.1074,41.1152,41.0997,41.1152,16810.0
2017-06-05 13:40:00,53.11,53.11,52.98,52.98,35665.0,41.1229,41.1229,41.0222,41.0222,35665.0
2017-06-05 13:45:00,52.97,52.98,52.94,52.94,17515.0,41.0145,41.0222,40.9913,40.9913,17515.0
2017-06-05 13:50:00,52.94,52.99,52.93,52.97,22018.0,40.9913,41.03,40.9835,41.0145,22018.0
2017-06-05 13:55:00,52.97,53.01,52.97,53.0,16904.0,41.0145,41.0455,41.0145,41.0377,16904.0
2017-06-05 14:00:00,53.0,53.02,52.97,52.97,31221.0,41.0377,41.0532,41.0145,41.0145,31221.0
2017-06-05 14:05:00,52.98,52.99,52.89,52.91,31482.0,41.0222,41.03,40.9526,40.968,31482.0
2017-06-05 14:10:00,52.91,52.92,52.87,52.89,32058.0,40.968,40.9758,40.9371,40.9526,32058.0
2017-06-05 14:15:00,52.9,52.94,52.83,52.86,42390.0,40.9603,40.9913,40.9061,40.9293,42390.0
2017-06-05 14:20:00,52.85,52.94,52.83,52.92,23964.0,40.9216,40.9913,40.9061,40.9758,23964.0
2017-06-05 14:25:00,52.93,52.93,52.87,52.89,25259.0,40.9835,40.9835,40.9371,40.9526,25259.0
2017-06-05 14:30:00,52.89,52.93,52.88,52.92,23614.0,40.9526,40.9835,40.9448,40.9758,23614.0
2017-06-05 14:35:00,52.93,52.96,52.92,52.93,35998.0,40.9835,41.0068,40.9758,40.9835,35998.0
2017-06-05 14:40:00,52.94,52.97,52.92,52.94,20482.0,40.9913,41.0145,40.9758,40.9913,20482.0
2017-06-05 14:45:00,52.94,52.94,52.87,52.87,36781.0,40.9913,40.9913,40.9371,40.9371,36781.0
2017-06-05 14:50:00,52.87,52.89,52.86,52.86,24725.0,40.9371,40.9526,40.9293,40.9293,24725.0
2017-06-05 14:55:00,52.86,52.89,52.86,52.87,20774.0,40.9293,40.9526,40.9293,40.9371,20774.0
2017-06-05 15:00:00,52.87,52.92,52.86,52.87,34497.0,40.9371,40.9758,40.9293,40.9371,34497.0
2017-06-05 15:05:00,52.88,52.93,52.87,52.9,34495.0,40.9448,40.9835,40.9371,40.9603,34495.0
2017-06-05 15:10:00,52.9,52.92,52.89,52.91,22366.0,40.9603,40.9758,40.9526,40.968,22366.0
2017-06-05 15:15:00,52.91,52.91,52.87,52.89,31525.0,40.968,40.968,40.9371,40.9526,31525.0
2017-06-05 15:20:00,52.9,52.9,52.87,52.88,17827.0,40.9603,40.9603,40.9371,40.9448,17827.0
2017-06-05 15:25:00,52.88,52.93,52.87,52.93,38867.0,40.9448,40.9835,40.9371,40.9835,38867.0
2017-06-05 15:30:00,52.93,52.93,52.9,52.93,46063.0,40.9835,40.9835,40.9603,40.9835,46063.0
2017-06-05 15:35:00,52.93,52.97,52.91,52.91,51933.0,40.9835,41.0145,40.968,40.968,51933.0
2017-06-05 15:40:00,52.91,52.92,52.83,52.86,64001.0,40.968,40.9758,40.9061,40.9293,64001.0
2017-06-05 15:45:00,52.85,52.86,52.78,52.83,76579.0,40.9216,40.9293,40.8674,40.9061,76579.0
2017-06-05 15:50:00,52.82,52.83,52.76,52.76,81451.0,40.8984,40.9061,40.8519,40.8519,81451.0
2017-06-05 15:55:00,52.77,52.82,52.74,52.8,158470.0,40.8596,40.8984,40.8364,40.8829,158470.0
2017-06-06 09:30:00,52.58,52.73,52.42,52.64,49668.0,40.7125,40.8287,40.5886,40.759,49668.0
2017-06-06 09:35:00,52.63,52.7,52.58,52.67,45338.0,40.7512,40.8054,40.7125,40.7822,45338.0
2017-06-06 09:40:00,52.69,52.69,52.61,52.64,15662.0,40.7977,40.7977,40.7358,40.759,15662.0
2017-06-06 09:45:00,52.65,52.66,52.52,52.54,40844.0,40.7667,40.7745,40.6661,40.6816,40844.0
2017-06-06 09:50:00,52.53,52.61,52.5,52.59,59167.0,40.6738,40.7358,40.6506,40.7203,59167.0
2017-06-06 09:55:00,52.59,52.67,52.56,52.67,33840.0,40.7203,40.7822,40.697,40.7822,33840.0
2017-06-06 10:00:00,52.68,52.73,52.63,52.71,51916.0,40.79,40.8287,40.7512,40.8132,51916.0
2017-06-06 10:05:00,52.71,52.73,52.65,52.66,19628.0,40.8132,40.8287,40.7667,40.7745,19628.0
2017-06-06 10:10:00,52.66,52.74,52.65,52.74,16655.0,40.7745,40.8364,40.7667,40.8364,16655.0
2017-06-06 10:15:00,52.73,52.76,52.71,52.76,19909.0,40.8287,40.8519,40.8132,40.8519,19909.0
2017-06-06 10:20:00,52.76,52.76,52.72,52.75,44371.0,40.8519,40.8519,40.8209,40.8442,44371.0
2017-06-06 10:25:00,52.75,52.76,52.72,52.75,29431.0,40.8442,40.8519,40.8209,40.8442,29431.0
2017-06-06 10:30:00,52.75,52.75,52.7,52.74,43860.0,40.8442,40.8442,40.8054,40.8364,43860.0
2017-06-06 10:35:00,52.74,52.77,52.73,52.77,26031.0,40.8364,40.8596,40.8287,40.8596,26031.0
2017-06-06 10:40:00,52.77,52.8,52.71,52.78,39138.0,40.8596,40.8829,40.8132,40.8674,39138.0
2017-06-06 10:45:00,52.77,52.83,52.76,52.83,46033.0,40.8596,40.9061,40.8519,40.9061,46033.0
2017-06-06 10:50:00,52.83,52.85,52.78,52.82,38334.0,40.9061,40.9216,40.8674,40.8984,38334.0
2017-06-06 10:55:00,52.81,52.85,52.77,52.84,23919.0,40.8906,40.9216,40.8596,40.9138,23919.0
2017-06-06 11:00:00,52.84,52.84,52.75,52.78,21223.0,40.9138,40.9138,40.8442,40.8674,21223.0
2017-06-06 11:05:00,52.78,52.82,52.74,52.75,43162.0,40.8674,40.8984,40.8364,40.8442,43162.0
2017-06-06 11:10:00,52.75,52.76,52.68,52.69,42792.0,40.8442,40.8519,40.79,40.7977,42792.0
2017-06-06 11:15:00,52.69,52.75,52.67,52.69,30826.0,40.7977,40.8442,40.7822,40.7977,30826.0
2017-06-06 11:20:00,52.69,52.71,52.67,52.69,24370.0,40.7977,40.8132,40.7822,40.7977,24370.0
2017-06-06 11:25:00,52.69,52.71,52.67,52.69,20277.0,40.7977,40.8132,40.7822,40.7977,20277.0
2017-06-06 11:30:00,52.7,52.82,52.7,52.82,14369.0,40.8054,40.8984,40.8054,40.8984,14369.0
2017-06-06 11:35:00,52.81,52.87,52.79,52.85,17616.0,40.8906,40.9371,40.8751,40.9216,17616.0
2017-06-06 11:40:00,52.85,52.88,52.81,52.82,30104.0,40.9216,40.9448,40.8906,40.8984,30104.0
2017-06-06 11:45:00,52.84,52.87,52.83,52.86,17176.0,40.9138,40.9371,40.9061,40.9293,17176.0
2017-06-06 11:50:00,52.86,52.88,52.81,52.83,16069.0,40.9293,40.9448,40.8906,40.9061,16069.0
2017-06-06 11:55:00,52.83,52.84,52.79,52.79,12519.0,40.9061,40.9138,40.8751,40.8751,12519.0
2017-06-06 12:00:00,52.79,52.86,52.79,52.86,12453.0,40.8751,40.9293,40.8751,40.9293,12453.0
2017-06-06 12:05:00,52.87,52.88,52.85,52.87,19830.0,40.9371,40.9448,40.9216,40.9371,19830.0
2017-06-06 12:10:00,52.86,52.88,52.83,52.86,23499.0,40.9293,40.9448,40.9061,40.9293,23499.0
2017-06-06 12:15:00,52.85,52.91,52.85,52.87,27596.0,40.9216,40.968,40.9216,40.9371,27596.0
2017-06-06 12:20:00,52.87,52.9,52.86,52.88,15143.0,40.9371,40.9603,40.9293,40.9448,15143.0
2017-06-06 12:25:00,52.88,52.91,52.86,52.89,18004.0,40.9448,40.968,40.9293,40.9526,18004.0
2017-06-06 12:30:00,52.9,52.9,52.84,52.85,19892.0,40.9603,40.9603,40.9138,40.9216,19892.0
2017-06-06 12:35:00,52.85,52.89,52.83,52.89,22440.0,40.9216,40.9526,40.9061,40.9526,22440.0
2017-06-06 12:40:00,52.89,53.01,52.89,53.0,60777.0,40.9526,41.0455,40.9526,41.0377,60777.0
2017-06-06 12:45:00,52.99,53.0,52.95,52.95,33543.0,41.03,41.0377,40.999,40.999,33543.0
2017-06-06 12:50:00,52.95,52.99,52.92,52.94,38287.0,40.999,41.03,40.9758,40.9913,38287.0
2017-06-06 12:55:00,52.95,52.97,52.91,52.91,36622.0,40.999,41.0145,40.968,40.968,36622.0
2017-06-06 13:00:00,52.92,52.94,52.87,52.88,26692.0,40.9758,40.9913,40.9371,40.9448,26692.0
2017-06-06 13:05:00,52.89,52.95,52.88,52.93,27868.0,40.9526,40.999,40.9448,40.9835,27868.0
2017-06-06 13:10:00,52.92,52.94,52.89,52.9,24006.0,40.9758,40.9913,40.9526,40.9603,24006.0
2017-06-06 13:15:00,52.9,52.91,52.88,52.89,16991.0,40.9603,40.968,40.9448,40.9526,16991.0
2017-06-06 13:20:00,52.89,52.92,52.88,52.89,33939.0,40.9526,40.9758,40.9448,40.9526,33939.0
2017-06-06 13:25:00,52.89,52.95,52.88,52.95,24152.0,40.9526,40.999,40.9448,40.999,24152.0
2017-06-06 13:30:00,52.94,52.96,52.91,52.92,26329.0,40.9913,41.0068,40.968,40.9758,26329.0
2017-06-06 13:35:00,52.91,52.93,52.88,52.93,24899.0,40.968,40.9835,40.9448,40.9835,24899.0
2017-06-06 13:40:00,52.93,52.95,52.91,52.93,19080.0,40.9835,40.999,40.968,40.9835,19080.0
2017-06-06 13:45:00,52.93,52.93,52.9,52.9,23420.0,40.9835,40.9835,40.9603,40.9603,23420.0
2017-06-06 13:50:00,52.91,52.91,52.86,52.86,23165.0,40.968,40.968,40.9293,40.9293,23165.0
2017-06-06 13:55:00,52.87,52.91,52.86,52.9,25579.0,40.9371,40.968,40.9293,40.9603,25579.0
2017-06-06 14:00:00,52.91,53.01,52.91,53.0,36618.0,40.968,41.0455,40.968,41.0377,36618.0
2017-06-06 14:05:00,53.0,53.04,52.99,53.03,31680.0,41.0377,41.0687,41.03,41.061,31680.0
2017-06-06 14:10:00,53.04,53.1,53.04,53.08,51886.0,41.0687,41.1152,41.0687,41.0997,51886.0
2017-06-06 14:15:00,53.07,53.13,53.06,53.09,31075.0,41.0919,41.1384,41.0842,41.1074,31075.0
2017-06-06 14:20:00,53.11,53.13,53.08,53.08,28384.0,41.1229,41.1384,41.0997,41.0997,28384.0
2017-06-06 14:25:00,53.08,53.12,53.06,53.08,28452.0,41.0997,41.1306,41.0842,41.0997,28452.0
2017-06-06 14:30:00,53.07,53.14,53.06,53.13,31389.0,41.0919,41.1461,41.0842,41.1384,31389.0
2017-06-06 14:35:00,53.15,53.16,53.08,53.1,25513.0,41.1539,41.1616,41.0997,41.1152,25513.0
2017-06-06 14:40:00,53.09,53.13,53.06,53.08,23608.0,41.1074,41.1384,41.0842,41.0997,23608.0
2017-06-06 14:45:00,53.07,53.11,53.07,53.1,28941.0,41.0919,41.1229,41.0919,41.1152,28941.0
2017-06-06 14:50:00,53.11,53.16,53.1,53.15,22300.0,41.1229,41.1616,41.1152,41.1539,22300.0
2017-06-06 14:55:00,53.15,53.16,53.12,53.12,34829.0,41.1539,41.1616,41.1306,41.1306,34829.0
2017-06-06 15:00:00,53.13,53.16,53.13,53.14,31817.0,41.1384,41.1616,41.1384,41.1461,31817.0
2017-06-06 15:05:00,53.15,53.15,53.07,53.07,45597.0,41.1539,41.1539,41.0919,41.0919,45597.0
2017-06-06 15:10:00,53.07,53.08,53.04,53.05,26055.0,41.0919,41.0997,41.0687,41.0764,26055.0
2017-06-06 15:15:00,53.07,53.09,53.04,53.04,37968.0,41.0919,41.1074,41.0687,41.0687,37968.0
2017-06-06 15:20:00,53.05,53.15,53.04,53.12,39878.0,41.0764,41.1539,41.0687,41.1306,39878.0
2017-06-06 15:25:00,53.13,53.14,53.11,53.13,36834.0,41.1384,41.1461,41.1229,41.1384,36834.0
2017-06-06 15:30:00,53.14,53.14,53.08,53.1,71670.0,41.1461,41.1461,41.0997,41.1152,71670.0
2017-06-06 15:35:00,53.1,53.15,53.08,53.12,68409.0,41.1152,41.1539,41.0997,41.1306,68409.0
2017-06-06 15:40:00,53.13,53.13,53.06,53.06,57036.0,41.1384,41.1384,41.0842,41.0842,57036.0
2017-06-06 15:45:00,53.06,53.12,53.06,53.11,59609.0,41.0842,41.1306,41.0842,41.1229,59609.0
2017-06-06 15:50:00,53.12,53.13,53.02,53.04,137565.0,41.1306,41.1384,41.0532,41.0687,137565.0
2017-06-06 15:55:00,53.04,53.12,53.02,53.08,170172.0,41.0687,41.1306,41.0532,41.0997,170172.0
2017-06-07 09:30:00,52.84,53.04,52.76,53.04,51326.0,40.9138,41.0687,40.8519,41.0687,51326.0
2017-06-07 09:35:00,53.08,53.11,53.02,53.06,37455.0,41.0997,41.1229,41.0532,41.0842,37455.0
2017-06-07 09:40:00,53.06,53.13,53.03,53.1,37216.0,41.0842,41.1384,41.061,41.1152,37216.0
2017-06-07 09:45:00,53.1,53.13,53.04,53.05,49771.0,41.1152,41.1384,41.0687,41.0764,49771.0
2017-06-07 09:50:00,53.06,53.14,53.06,53.09,67180.0,41.0842,41.1461,41.0842,41.1074,67180.0
2017-06-07 09:55:00,53.1,53.15,53.09,53.14,53751.0,41.1152,41.1539,41.1074,41.1461,53751.0
2017-06-07 10:00:00,53.14,53.17,53.05,53.06,68464.0,41.1461,41.1694,41.0764,41.0842,68464.0
2017-06-07 10:05:00,53.07,53.07,52.88,52.92,60108.0,41.0919,41.0919,40.9448,40.9758,60108.0
2017-06-07 10:10:00,52.93,53.07,52.9,53.07,33519.0,40.9835,41.0919,40.9603,41.0919,33519.0
2017-06-07 10:15:00,53.06,53.08,52.99,53.04,28954.0,41.0842,41.0997,41.03,41.0687,28954.0
2017-06-07 10:20:00,53.04,53.06,53.01,53.02,24164.0,41.0687,41.0842,41.0455,41.0532,24164.0
2017-06-07 10:25:00,53.02,53.09,53.0,53.05,48603.0,41.0532,41.1074,41.0377,41.0764,48603.0
2017-06-07 10:30:00,53.04,53.05,52.63,52.81,128842.0,41.0687,41.0764,40.7512,40.8906,128842.0
2017-06-07 10:35:00,52.82,52.92,52.76,52.88,45635.0,40.8984,40.9758,40.8519,40.9448,45635.0
2017-06-07 10:40:00,52.88,52.9,52.83,52.84,56510.0,40.9448,40.9603,40.9061,40.9138,56510.0
2017-06-07 10:45:00,52.84,52.91,52.76,52.88,31536.0,40.9138,40.968,40.8519,40.9448,31536.0
2017-06-07 10:50:00,52.88,52.96,52.84,52.95,52387.0,40.9448,41.0068,40.9138,40.999,52387.0
2017-06-07 10:55:00,52.95,53.03,52.93,52.96,30221.0,40.999,41.061,40.9835,41.0068,30221.0
2017-06-07 11:00:00,52.94,52.96,52.85,52.85,47012.0,40.9913,41.0068,40.9216,40.9216,47012.0
2017-06-07 11:05:00,52.86,52.87,52.79,52.82,42451.0,40.9293,40.9371,40.8751,40.8984,42451.0
2017-06-07 11:10:00,52.81,52.82,52.7,52.75,28550.0,40.8906,40.8984,40.8054,40.8442,28550.0
2017-06-07 11:15:00,52.77,52.83,52.75,52.82,14778.0,40.8596,40.9061,40.8442,40.8984,14778.0
2017-06-07 11:20:00,52.81,52.89,52.8,52.85,50782.0,40.8906,40.9526,40.8829,40.9216,50782.0
2017-06-07 11:25:00,52.84,52.86,52.74,52.74,20952.0,40.9138,40.9293,40.8364,40.8364,20952.0
2017-06-07 11:30:00,52.75,52.75,52.69,52.71,27303.0,40.8442,40.8442,40.7977,40.8132,27303.0
2017-06-07 11:35:00,52.7,52.72,52.65,52.66,25188.0,40.8054,40.8209,40.7667,40.7745,25188.0
2017-06-07 11:40:00,52.66,52.66,52.61,52.62,14723.0,40.7745,40.7745,40.7358,40.7435,14723.0
2017-06-07 11:45:00,52.62,52.65,52.6,52.64,22525.0,40.7435,40.7667,40.728,40.759,22525.0
2017-06-07 11:50:00,52.64,52.65,52.59,52.61,30647.0,40.759,40.7667,40.7203,40.7358,30647.0
2017-06-07 11:55:00,52.6,52.61,52.5,52.52,27562.0,40.728,40.7358,40.6506,40.6661,27562.0
2017-06-07 12:00:00,52.51,52.53,52.47,52.52,41631.0,40.6583,40.6738,40.6274,40.6661,41631.0
2017-06-07 12:05:00,52.52,52.64,52.52,52.62,17893.0,40.6661,40.759,40.6661,40.7435,17893.0
2017-06-07 12:10:00,52.63,52.65,52.62,52.65,16757.0,40.7512,40.7667,40.7435,40.7667,16757.0
2017-06-07 12:15:00,52.65,52.68,52.64,52.64,16810.0,40.7667,40.79,40.759,40.759,16810.0
2017-06-07 12:20:00,52.64,52.67,52.63,52.66,19211.0,40.759,40.7822,40.7512,40.7745,19211.0
2017-06-07 12:25:00,52.66,52.76,52.66,52.72,29902.0,40.7745,40.8519,40.7745,40.8209,29902.0
2017-06-07 12:30:00,52.73,52.73,52.67,52.69,15314.0,40.8287,40.8287,40.7822,40.7977,15314.0
2017-06-07 12:35:00,52.68,52.72,52.64,52.66,20166.0,40.79,40.8209,40.759,40.7745,20166.0
2017-06-07 12:40:00,52.67,52.7,52.64,52.68,12081.0,40.7822,40.8054,40.759,40.79,12081.0
2017-06-07 12:45:00,52.68,52.69,52.61,52.63,29214.0,40.79,40.7977,40.7358,40.7512,29214.0
2017-06-07 12:50:00,52.64,52.64,52.57,52.58,23480.0,40.759,40.759,40.7048,40.7125,23480.0
2017-06-07 12:55:00,52.57,52.61,52.57,52.57,11485.0,40.7048,40.7358,40.7048,40.7048,11485.0
2017-06-07 13:00:00,52.57,52.62,52.57,52.6,20140.0,40.7048,40.7435,40.7048,40.728,20140.0
2017-06-07 13:05:00,52.6,52.61,52.57,52.58,15304.0,40.728,40.7358,40.7048,40.7125,15304.0
2017-06-07 13:10:00,52.58,52.61,52.57,52.61,19994.0,40.7125,40.7358,40.7048,40.7358,19994.0
2017-06-07 13:15:00,52.61,52.63,52.51,52.53,34760.0,40.7358,40.7512,40.6583,40.6738,34760.0
2017-06-07 13:20:00,52.53,52.6,52.49,52.59,21033.0,40.6738,40.728,40.6428,40.7203,21033.0
2017-06-07 13:25:00,52.6,52.64,52.58,52.59,23644.0,40.728,40.759,40.7125,40.7203,23644.0
2017-06-07 13:30:00,52.59,52.61,52.57,52.57,14963.0,40.7203,40.7358,40.7048,40.7048,14963.0
2017-06-07 13:35:00,52.57,52.58,52.5,52.5,13199.0,40.7048,40.7125,40.6506,40.6506,13199.0
2017-06-07 13:40:00,52.5,52.51,52.47,52.5,18221.0,40.6506,40.6583,40.6274,40.6506,18221.0
2017-06-07 13:45:00,52.5,52.63,52.5,52.63,18425.0,40.6506,40.7512,40.6506,40.7512,18425.0
2017-06-07 13:50:00,52.62,52.67,52.59,52.66,20325.0,40.7435,40.7822,40.7203,40.7745,20325.0
2017-06-07 13:55:00,52.66,52.78,52.65,52.76,32053.0,40.7745,40.8674,40.7667,40.8519,32053.0
2017-06-07 14:00:00,52.76,52.78,52.72,52.74,24160.0,40.8519,40.8674,40.8209,40.8364,24160.0
2017-06-07 14:05:00,52.73,52.8,52.71,52.79,58542.0,40.8287,40.8829,40.8132,40.8751,58542.0
2017-06-07 14:10:00,52.78,52.79,52.76,52.76,14378.0,40.8674,40.8751,40.8519,40.8519,14378.0
2017-06-07 14:15:00,52.75,52.82,52.74,52.82,21823.0,40.8442,40.8984,40.8364,40.8984,21823.0
2017-06-07 14:20:00,52.82,52.82,52.75,52.76,20683.0,40.8984,40.8984,40.8442,40.8519,20683.0
2017-06-07 14:25:00,52.75,52.77,52.72,52.76,20938.0,40.8442,40.8596,40.8209,40.8519,20938.0
2017-06-07 14:30:00,52.77,52.84,52.77,52.81,21982.0,40.8596,40.9138,40.8596,40.8906,21982.0
2017-06-07 14:35:00,52.8,52.84,52.79,52.84,16600.0,40.8829,40.9138,40.8751,40.9138,16600.0
2017-06-07 14:40:00,52.84,52.84,52.79,52.83,17845.0,40.9138,40.9138,40.8751,40.9061,17845.0
2017-06-07 14:45:00,52.83,52.92,52.82,52.88,30319.0,40.9061,40.9758,40.8984,40.9448,30319.0
2017-06-07 14:50:00,52.88,52.9,52.8,52.8,17256.0,40.9448,40.9603,40.8829,40.8829,17256.0
2017-06-07 14:55:00,52.8,52.85,52.79,52.81,23967.0,40.8829,40.9216,40.8751,40.8906,23967.0
2017-06-07 15:00:00,52.81,52.82,52.76,52.78,27437.0,40.8906,40.8984,40.8519,40.8674,27437.0
2017-06-07 15:05:00,52.77,52.8,52.75,52.8,21061.0,40.8596,40.8829,40.8442,40.8829,21061.0
2017-06-07 15:10:00,52.8,52.84,52.78,52.81,22731.0,40.8829,40.9138,40.8674,40.8906,22731.0
2017-06-07 15:15:00,52.82,52.85,52.81,52.84,38894.0,40.8984,40.9216,40.8906,40.9138,38894.0
2017-06-07 15:20:00,52.83,52.9,52.83,52.88,37880.0,40.9061,40.9603,40.9061,40.9448,37880.0
2017-06-07 15:25:00,52.89,53.0,52.88,52.98,49855.0,40.9526,41.0377,40.9448,41.0222,49855.0
2017-06-07 15:30:00,52.98,53.07,52.98,53.07,45991.0,41.0222,41.0919,41.0222,41.0919,45991.0
2017-06-07 15:35:00,53.06,53.07,52.98,53.0,44808.0,41.0842,41.0919,41.0222,41.0377,44808.0
2017-06-07 15:40:00,53.0,53.03,52.93,53.0,64845.0,41.0377,41.061,40.9835,41.0377,64845.0
2017-06-07 15:45:00,53.01,53.05,52.99,53.0,77864.0,41.0455,41.0764,41.03,41.0377,77864.0
2017-06-07 15:50:00,53.0,53.0,52.89,52.9,107465.0,41.0377,41.0377,40.9526,40.9603,107465.0
2017-06-07 15:55:00,52.9,52.97,52.89,52.96,316209.0,40.9603,41.0145,40.9526,41.0068,316209.0
2017-06-08 09:30:00,52.85,53.09,52.85,53.03,37828.0,40.9216,41.1074,40.9216,41.061,37828.0
2017-06-08 09:35:00,53.05,53.21,52.91,53.21,93363.0,41.0764,41.2003,40.968,41.2003,93363.0
2017-06-08 09:40:00,53.19,53.44,53.16,53.43,90997.0,41.1848,41.3784,41.1616,41.3707,90997.0
2017-06-08 09:45:00,53.43,53.52,53.38,53.42,75946.0,41.3707,41.4404,41.332,41.3629,75946.0
2017-06-08 09:50:00,53.41,53.43,53.23,53.24,41094.0,41.3552,41.3707,41.2158,41.2236,41094.0
2017-06-08 09:55:00,53.24,53.5,53.24,53.5,35592.0,41.2236,41.4249,41.2236,41.4249,35592.0
2017-06-08 10:00:00,53.52,53.52,53.37,53.37,35297.0,41.4404,41.4404,41.3242,41.3242,35297.0
2017-06-08 10:05:00,53.37,53.45,53.35,53.44,27585.0,41.3242,41.3862,41.3087,41.3784,27585.0
2017-06-08 10:10:00,53.44,53.52,53.37,53.51,79916.0,41.3784,41.4404,41.3242,41.4326,79916.0
2017-06-08 10:15:00,53.51,53.57,53.45,53.56,74826.0,41.4326,41.4791,41.3862,41.4713,74826.0
2017-06-08 10:20:00,53.56,53.63,53.52,53.6,67265.0,41.4713,41.5255,41.4404,41.5023,67265.0
2017-06-08 10:25:00,53.59,53.63,53.54,53.55,37083.0,41.4946,41.5255,41.4558,41.4636,37083.0
2017-06-08 10:30:00,53.55,53.63,53.55,53.59,53149.0,41.4636,41.5255,41.4636,41.4946,53149.0
2017-06-08 10:35:00,53.59,53.72,53.57,53.72,62753.0,41.4946,41.5952,41.4791,41.5952,62753.0
2017-06-08 10:40:00,53.71,53.81,53.65,53.67,69044.0,41.5875,41.6649,41.541,41.5565,69044.0
2017-06-08 10:45:00,53.67,53.75,53.65,53.71,42270.0,41.5565,41.6185,41.541,41.5875,42270.0
2017-06-08 10:50:00,53.7,53.7,53.63,53.65,57102.0,41.5797,41.5797,41.5255,41.541,57102.0
2017-06-08 10:55:00,53.65,53.66,53.55,53.56,35388.0,41.541,41.5488,41.4636,41.4713,35388.0
2017-06-08 11:00:00,53.56,53.66,53.55,53.65,40844.0,41.4713,41.5488,41.4636,41.541,40844.0
2017-06-08 11:05:00,53.65,53.66,53.56,53.59,103010.0,41.541,41.5488,41.4713,41.4946,103010.0
2017-06-08 11:10:00,53.59,53.64,53.45,53.46,58477.0,41.4946,41.5333,41.3862,41.3939,58477.0
2017-06-08 11:15:00,53.46,53.46,53.41,53.41,23623.0,41.3939,41.3939,41.3552,41.3552,23623.0
2017-06-08 11:20:00,53.41,53.52,53.39,53.47,34635.0,41.3552,41.4404,41.3397,41.4016,34635.0
2017-06-08 11:25:00,53.46,53.5,53.39,53.43,28784.0,41.3939,41.4249,41.3397,41.3707,28784.0
2017-06-08 11:30:00,53.44,53.48,53.39,53.47,37683.0,41.3784,41.4094,41.3397,41.4016,37683.0
2017-06-08 11:35:00,53.47,53.51,53.47,53.48,27791.0,41.4016,41.4326,41.4016,41.4094,27791.0
2017-06-08 11:40:00,53.48,53.57,53.46,53.57,41188.0,41.4094,41.4791,41.3939,41.4791,41188.0
2017-06-08 11:45:00,53.57,53.58,53.48,53.52,35153.0,41.4791,41.4868,41.4094,41.4404,35153.0
2017-06-08 11:50:00,53.53,53.53,53.43,53.44,41777.0,41.4481,41.4481,41.3707,41.3784,41777.0
2017-06-08 11:55:00,53.44,53.5,53.38,53.49,41896.0,41.3784,41.4249,41.332,41.4171,41896.0
2017-06-08 12:00:00,53.49,53.5,53.44,53.48,21268.0,41.4171,41.4249,41.3784,41.4094,21268.0
2017-06-08 12:05:00,53.48,53.56,53.48,53.55,27537.0,41.4094,41.4713,41.4094,41.4636,27537.0
2017-06-08 12:10:00,53.55,53.69,53.55,53.65,27752.0,41.4636,41.572,41.4636,41.541,27752.0
2017-06-08 12:15:00,53.65,53.75,53.65,53.72,38602.0,41.541,41.6185,41.541,41.5952,38602.0
2017-06-08 12:20:00,53.71,53.74,53.68,53.71,32487.0,41.5875,41.6107,41.5643,41.5875,32487.0
2017-06-08 12:25:00,53.7,53.73,53.64,53.64,39189.0,41.5797,41.603,41.5333,41.5333,39189.0
2017-06-08 12:30:00,53.64,53.69,53.61,53.61,54382.0,41.5333,41.572,41.51,41.51,54382.0
2017-06-08 12:35:00,53.62,53.72,53.61,53.68,29591.0,41.5178,41.5952,41.51,41.5643,29591.0
2017-06-08 12:40:00,53.69,53.75,53.68,53.75,24333.0,41.572,41.6185,41.5643,41.6185,24333.0
2017-06-08 12:45:00,53.75,53.84,53.75,53.83,38473.0,41.6185,41.6881,41.6185,41.6804,38473.0
2017-06-08 12:50:00,53.83,53.9,53.83,53.9,46993.0,41.6804,41.7346,41.6804,41.7346,46993.0
2017-06-08 12:55:00,53.9,53.96,53.9,53.93,66827.0,41.7346,41.7811,41.7346,41.7578,66827.0
2017-06-08 13:00:00,53.93,53.94,53.86,53.86,25600.0,41.7578,41.7656,41.7036,41.7036,25600.0
2017-06-08 13:05:00,53.87,53.88,53.8,53.86,32515.0,41.7114,41.7191,41.6572,41.7036,32515.0
2017-06-08 13:10:00,53.86,53.88,53.73,53.73,89995.0,41.7036,41.7191,41.603,41.603,89995.0
2017-06-08 13:15:00,53.73,53.76,53.71,53.72,39577.0,41.603,41.6262,41.5875,41.5952,39577.0
2017-06-08 13:20:00,53.73,53.73,53.64,53.65,19158.0,41.603,41.603,41.5333,41.541,19158.0
2017-06-08 13:25:00,53.66,53.67,53.59,53.63,29069.0,41.5488,41.5565,41.4946,41.5255,29069.0
2017-06-08 13:30:00,53.63,53.63,53.56,53.59,41743.0,41.5255,41.5255,41.4713,41.4946,41743.0
2017-06-08 13:35:00,53.58,53.61,53.56,53.58,38701.0,41.4868,41.51,41.4713,41.4868,38701.0
2017-06-08 13:40:00,53.58,53.63,53.58,53.6,60159.0,41.4868,41.5255,41.4868,41.5023,60159.0
2017-06-08 13:45:00,53.6,53.6,53.54,53.56,27672.0,41.5023,41.5023,41.4558,41.4713,27672.0
2017-06-08 13:50:00,53.56,53.56,53.5,53.54,25107.0,41.4713,41.4713,41.4249,41.4558,25107.0
2017-06-08 13:55:00,53.54,53.6,53.53,53.59,29710.0,41.4558,41.5023,41.4481,41.4946,29710.0
2017-06-08 14:00:00,53.6,53.6,53.56,53.57,32634.0,41.5023,41.5023,41.4713,41.4791,32634.0
2017-06-08 14:05:00,53.56,53.56,53.45,53.46,23486.0,41.4713,41.4713,41.3862,41.3939,23486.0
2017-06-08 14:10:00,53.46,53.51,53.45,53.48,25730.0,41.3939,41.4326,41.3862,41.4094,25730.0
2017-06-08 14:15:00,53.48,53.49,53.45,53.45,19111.0,41.4094,41.4171,41.3862,41.3862,19111.0
2017-06-08 14:20:00,53.45,53.49,53.44,53.46,24734.0,41.3862,41.4171,41.3784,41.3939,24734.0
2017-06-08 14:25:00,53.47,53.48,53.43,53.46,18077.0,41.4016,41.4094,41.3707,41.3939,18077.0
2017-06-08 14:30:00,53.47,53.52,53.46,53.48,29727.0,41.4016,41.4404,41.3939,41.4094,29727.0
2017-06-08 14:35:00,53.49,53.53,53.48,53.49,31315.0,41.4171,41.4481,41.4094,41.4171,31315.0
2017-06-08 14:40:00,53.5,53.5,53.43,53.46,27494.0,41.4249,41.4249,41.3707,41.3939,27494.0
2017-06-08 14:45:00,53.46,53.47,53.41,53.42,28446.0,41.3939,41.4016,41.3552,41.3629,28446.0
2017-06-08 14:50:00,53.43,53.43,53.3,53.33,33110.0,41.3707,41.3707,41.27,41.2932,33110.0
2017-06-08 14:55:00,53.34,53.42,53.33,53.4,32209.0,41.301,41.3629,41.2932,41.3474,32209.0
2017-06-08 15:00:00,53.39,53.46,53.39,53.44,36032.0,41.3397,41.3939,41.3397,41.3784,36032.0
2017-06-08 15:05:00,53.45,53.48,53.43,53.48,28202.0,41.3862,41.4094,41.3707,41.4094,28202.0
2017-06-08 15:10:00,53.48,53.48,53.43,53.43,31560.0,41.4094,41.4094,41.3707,41.3707,31560.0
2017-06-08 15:15:00,53.44,53.46,53.41,53.43,38095.0,41.3784,41.3939,41.3552,41.3707,38095.0
2017-06-08 15:20:00,53.43,53.55,53.42,53.54,40174.0,41.3707,41.4636,41.3629,41.4558,40174.0
2017-06-08 15:25:00,53.54,53.54,53.47,53.47,95299.0,41.4558,41.4558,41.4016,41.4016,95299.0
2017-06-08 15:30:00,53.47,53.51,53.45,53.51,45396.0,41.4016,41.4326,41.3862,41.4326,45396.0
2017-06-08 15:35:00,53.52,53.53,53.43,53.43,44089.0,41.4404,41.4481,41.3707,41.3707,44089.0
2017-06-08 15:40:00,53.44,53.48,53.4,53.41,101978.0,41.3784,41.4094,41.3474,41.3552,101978.0
2017-06-08 15:45:00,53.41,53.48,53.4,53.48,57779.0,41.3552,41.4094,41.3474,41.4094,57779.0
2017-06-08 15:50:00,53.47,53.5,53.4,53.41,107177.0,41.4016,41.4249,41.3474,41.3552,107177.0
2017-06-08 15:55:00,53.41,53.49,53.37,53.43,287458.0,41.3552,41.4171,41.3242,41.3707,287458.0
2017-06-09 09:30:00,53.55,53.89,53.46,53.87,51648.0,41.4636,41.7269,41.3939,41.7114,51648.0
2017-06-09 09:35:00,53.89,53.89,53.75,53.8,29416.0,41.7269,41.7269,41.6185,41.6572,29416.0
2017-06-09 09:40:00,53.8,53.83,53.68,53.71,35937.0,41.6572,41.6804,41.5643,41.5875,35937.0
2017-06-09 09:45:00,53.7,53.78,53.57,53.77,33923.0,41.5797,41.6417,41.4791,41.6339,33923.0
2017-06-09 09:50:00,53.78,53.83,53.65,53.82,37448.0,41.6417,41.6804,41.541,41.6727,37448.0
2017-06-09 09:55:00,53.83,53.95,53.83,53.95,133269.0,41.6804,41.7733,41.6804,41.7733,133269.0
2017-06-09 10:00:00,53.93,53.98,53.86,53.96,177647.0,41.7578,41.7965,41.7036,41.7811,177647.0
2017-06-09 10:05:00,53.95,54.31,53.95,54.21,207473.0,41.7733,42.0521,41.7733,41.9746,207473.0
2017-06-09 10:10:00,54.19,54.25,54.15,54.16,46529.0,41.9591,42.0056,41.9282,41.9359,46529.0
2017-06-09 10:15:00,54.16,54.17,54.03,54.05,40068.0,41.9359,41.9437,41.8353,41.8507,40068.0
2017-06-09 10:20:00,54.04,54.11,54.0,54.0,61964.0,41.843,41.8972,41.812,41.812,61964.0
2017-06-09 10:25:00,54.01,54.13,54.01,54.13,58898.0,41.8198,41.9127,41.8198,41.9127,58898.0
2017-06-09 10:30:00,54.13,54.34,54.13,54.33,141394.0,41.9127,42.0753,41.9127,42.0675,141394.0
2017-06-09 10:35:00,54.34,54.46,54.33,54.46,65441.0,42.0753,42.1682,42.0675,42.1682,65441.0
2017-06-09 10:40:00,54.44,54.53,54.35,54.52,94874.0,42.1527,42.2224,42.083,42.2147,94874.0
2017-06-09 10:45:00,54.52,54.67,54.49,54.54,108156.0,42.2147,42.3308,42.1914,42.2301,108156.0
2017-06-09 10:50:00,54.52,54.59,54.47,54.52,95193.0,42.2147,42.2689,42.1759,42.2147,95193.0
2017-06-09 10:55:00,54.51,54.6,54.47,54.5,60136.0,42.2069,42.2766,42.1759,42.1992,60136.0
2017-06-09 11:00:00,54.5,54.61,54.49,54.6,64995.0,42.1992,42.2843,42.1914,42.2766,64995.0
2017-06-09 11:05:00,54.61,54.69,54.53,54.54,74924.0,42.2843,42.3463,42.2224,42.2301,74924.0
2017-06-09 11:10:00,54.53,54.55,54.47,54.55,53963.0,42.2224,42.2379,42.1759,42.2379,53963.0
2017-06-09 11:15:00,54.55,54.67,54.54,54.6,42471.0,42.2379,42.3308,42.2301,42.2766,42471.0
2017-06-09 11:20:00,54.6,54.67,54.59,54.64,37929.0,42.2766,42.3308,42.2689,42.3076,37929.0
2017-06-09 11:25:00,54.63,54.65,54.57,54.64,41032.0,42.2998,42.3153,42.2534,42.3076,41032.0
2017-06-09 11:30:00,54.66,54.68,54.54,54.56,48554.0,42.3231,42.3385,42.2301,42.2456,48554.0
2017-06-09 11:35:00,54.56,54.61,54.54,54.55,37882.0,42.2456,42.2843,42.2301,42.2379,37882.0
2017-06-09 11:40:00,54.56,54.62,54.54,54.61,34955.0,42.2456,42.2921,42.2301,42.2843,34955.0
2017-06-09 11:45:00,54.61,54.75,54.61,54.7,65536.0,42.2843,42.3927,42.2843,42.354,65536.0
2017-06-09 11:50:00,54.7,54.75,54.66,54.69,78463.0,42.354,42.3927,42.3231,42.3463,78463.0
2017-06-09 11:55:00,54.69,54.74,54.64,54.69,61838.0,42.3463,42.385,42.3076,42.3463,61838.0
2017-06-09 12:00:00,54.7,54.72,54.67,54.71,63896.0,42.354,42.3695,42.3308,42.3618,63896.0
2017-06-09 12:05:00,54.71,54.72,54.62,54.69,68501.0,42.3618,42.3695,42.2921,42.3463,68501.0
2017-06-09 12:10:00,54.69,54.71,54.63,54.67,126877.0,42.3463,42.3618,42.2998,42.3308,126877.0
2017-06-09 12:15:00,54.67,54.73,54.64,54.73,92289.0,42.3308,42.3773,42.3076,42.3773,92289.0
2017-06-09 12:20:00,54.72,54.75,54.67,54.72,91026.0,42.3695,42.3927,42.3308,42.3695,91026.0
2017-06-09 12:25:00,54.73,54.76,54.68,54.71,39023.0,42.3773,42.4005,42.3385,42.3618,39023.0
2017-06-09 12:30:00,54.71,54.72,54.6,54.66,42621.0,42.3618,42.3695,42.2766,42.3231,42621.0
2017-06-09 12:35:00,54.65,54.79,54.64,54.72,81000.0,42.3153,42.4237,42.3076,42.3695,81000.0
2017-06-09 12:40:00,54.73,54.76,54.66,54.68,77598.0,42.3773,42.4005,42.3231,42.3385,77598.0
2017-06-09 12:45:00,54.69,54.8,54.67,54.77,74112.0,42.3463,42.4315,42.3308,42.4082,74112.0
2017-06-09 12:50:00,54.78,54.82,54.75,54.75,38541.0,42.416,42.4469,42.3927,42.3927,38541.0
2017-06-09 12:55:00,54.74,54.77,54.67,54.76,46641.0,42.385,42.4082,42.3308,42.4005,46641.0
2017-06-09 13:00:00,54.76,54.97,54.75,54.91,205254.0,42.4005,42.5631,42.3927,42.5166,205254.0
2017-06-09 13:05:00,54.92,54.92,54.81,54.84,121442.0,42.5244,42.5244,42.4392,42.4624,121442.0
2017-06-09 13:10:00,54.84,54.84,54.68,54.73,121440.0,42.4624,42.4624,42.3385,42.3773,121440.0
2017-06-09 13:15:00,54.73,54.76,54.62,54.63,35719.0,42.3773,42.4005,42.2921,42.2998,35719.0
2017-06-09 13:20:00,54.63,54.63,54.5,54.52,56519.0,42.2998,42.2998,42.1992,42.2147,56519.0
2017-06-09 13:25:00,54.53,54.72,54.46,54.72,170464.0,42.2224,42.3695,42.1682,42.3695,170464.0
2017-06-09 13:30:00,54.71,54.73,54.6,54.64,60260.0,42.3618,42.3773,42.2766,42.3076,60260.0
2017-06-09 13:35:00,54.65,54.72,54.64,54.65,34793.0,42.3153,42.3695,42.3076,42.3153,34793.0
2017-06-09 13:40:00,54.63,54.64,54.51,54.54,70713.0,42.2998,42.3076,42.2069,42.2301,70713.0
2017-06-09 13:45:00,54.55,54.64,54.52,54.56,74875.0,42.2379,42.3076,42.2147,42.2456,74875.0
2017-06-09 13:50:00,54.56,54.59,54.53,54.57,33036.0,42.2456,42.2689,42.2224,42.2534,33036.0
2017-06-09 13:55:00,54.57,54.62,54.52,54.56,61910.0,42.2534,42.2921,42.2147,42.2456,61910.0
2017-06-09 14:00:00,54.55,54.63,54.5,54.62,52370.0,42.2379,42.2998,42.1992,42.2921,52370.0
2017-06-09 14:05:00,54.63,54.71,54.59,54.67,49309.0,42.2998,42.3618,42.2689,42.3308,49309.0
2017-06-09 14:10:00,54.67,54.83,54.67,54.75,55999.0,42.3308,42.4547,42.3308,42.3927,55999.0
2017-06-09 14:15:00,54.76,54.85,54.61,54.63,64321.0,42.4005,42.4702,42.2843,42.2998,64321.0
2017-06-09 14:20:00,54.62,54.7,54.6,54.63,41724.0,42.2921,42.354,42.2766,42.2998,41724.0
2017-06-09 14:25:00,54.62,54.68,54.6,54.66,36874.0,42.2921,42.3385,42.2766,42.3231,36874.0
2017-06-09 14:30:00,54.66,54.68,54.55,54.57,41407.0,42.3231,42.3385,42.2379,42.2534,41407.0
2017-06-09 14:35:00,54.57,54.64,54.49,54.52,35672.0,42.2534,42.3076,42.1914,42.2147,35672.0
2017-06-09 14:40:00,54.53,54.6,54.51,54.58,37364.0,42.2224,42.2766,42.2069,42.2611,37364.0
2017-06-09 14:45:00,54.58,54.72,54.56,54.68,71177.0,42.2611,42.3695,42.2456,42.3385,71177.0
2017-06-09 14:50:00,54.67,54.73,54.42,54.51,72515.0,42.3308,42.3773,42.1372,42.2069,72515.0
2017-06-09 14:55:00,54.53,54.53,54.42,54.48,70265.0,42.2224,42.2224,42.1372,42.1837,70265.0
2017-06-09 15:00:00,54.49,54.61,54.49,54.51,52734.0,42.1914,42.2843,42.1914,42.2069,52734.0
2017-06-09 15:05:00,54.51,54.61,54.47,54.58,71755.0,42.2069,42.2843,42.1759,42.2611,71755.0
2017-06-09 15:10:00,54.59,54.67,54.56,54.66,64619.0,42.2689,42.3308,42.2456,42.3231,64619.0
2017-06-09 15:15:00,54.66,54.72,54.54,54.67,73093.0,42.3231,42.3695,42.2301,42.3308,73093.0
2017-06-09 15:20:00,54.68,54.82,54.66,54.8,80348.0,42.3385,42.4469,42.3231,42.4315,80348.0
2017-06-09 15:25:00,54.8,54.81,54.66,54.72,106768.0,42.4315,42.4392,42.3231,42.3695,106768.0
2017-06-09 15:30:00,54.72,54.72,54.54,54.59,104436.0,42.3695,42.3695,42.2301,42.2689,104436.0
2017-06-09 15:35:00,54.59,54.67,54.55,54.64,93334.0,42.2689,42.3308,42.2379,42.3076,93334.0
2017-06-09 15:40:00,54.64,54.64,54.5,54.59,159967.0,42.3076,42.3076,42.1992,42.2689,159967.0
2017-06-09 15:45:00,54.59,54.66,54.57,54.65,168397.0,42.2689,42.3231,42.2534,42.3153,168397.0
2017-06-09 15:50:00,54.65,54.74,54.63,54.73,141079.0,42.3153,42.385,42.2998,42.3773,141079.0
2017-06-09 15:55:00,54.73,54.8,54.7,54.71,361286.0,42.3773,42.4315,42.354,42.3618,361286.0
2017-06-12 09:30:00,54.9,54.97,54.8,54.81,72014.0,42.5089,42.5631,42.4315,42.4392,72014.0
2017-06-12 09:35:00,54.82,55.05,54.67,54.97,144574.0,42.4469,42.625,42.3308,42.5631,144574.0
2017-06-12 09:40:00,54.97,55.02,54.72,55.02,114387.0,42.5631,42.6018,42.3695,42.6018,114387.0
2017-06-12 09:45:00,55.0,55.19,54.97,54.99,95370.0,42.5863,42.7334,42.5631,42.5786,95370.0
2017-06-12 09:50:00,54.99,55.14,54.89,55.12,61501.0,42.5786,42.6947,42.5011,42.6792,61501.0
2017-06-12 09:55:00,55.11,55.2,54.98,55.05,133284.0,42.6715,42.7412,42.5708,42.625,133284.0
2017-06-12 10:00:00,55.06,55.16,55.02,55.1,129751.0,42.6328,42.7102,42.6018,42.6638,129751.0
2017-06-12 10:05:00,55.09,55.17,55.01,55.04,134047.0,42.656,42.718,42.5941,42.6173,134047.0
2017-06-12 10:10:00,55.04,55.07,54.82,54.82,199948.0,42.6173,42.6405,42.4469,42.4469,199948.0
2017-06-12 10:15:00,54.83,54.98,54.8,54.88,93787.0,42.4547,42.5708,42.4315,42.4934,93787.0
2017-06-12 10:20:00,54.87,54.88,54.55,54.72,107324.0,42.4857,42.4934,42.2379,42.3695,107324.0
2017-06-12 10:25:00,54.73,54.78,54.64,54.73,94764.0,42.3773,42.416,42.3076,42.3773,94764.0
2017-06-12 10:30:00,54.73,54.74,54.63,54.68,82088.0,42.3773,42.385,42.2998,42.3385,82088.0
2017-06-12 10:35:00,54.68,54.72,54.56,54.62,69603.0,42.3385,42.3695,42.2456,42.2921,69603.0
2017-06-12 10:40:00,54.62,54.69,54.6,54.66,39465.0,42.2921,42.3463,42.2766,42.3231,39465.0
2017-06-12 10:45:00,54.67,54.71,54.61,54.61,115842.0,42.3308,42.3618,42.2843,42.2843,115842.0
2017-06-12 10:50:00,54.6,54.62,54.52,54.6,42997.0,42.2766,42.2921,42.2147,42.2766,42997.0
2017-06-12 10:55:00,54.6,54.6,54.47,54.5,42142.0,42.2766,42.2766,42.1759,42.1992,42142.0
2017-06-12 11:00:00,54.49,54.61,54.49,54.53,55643.0,42.1914,42.2843,42.1914,42.2224,55643.0
2017-06-12 11:05:00,54.52,54.54,54.4,54.46,34772.0,42.2147,42.2301,42.1217,42.1682,34772.0
2017-06-12 11:10:00,54.46,54.54,54.33,54.35,40194.0,42.1682,42.2301,42.0675,42.083,40194.0
2017-06-12 11:15:00,54.34,54.42,54.32,54.37,32021.0,42.0753,42.1372,42.0598,42.0985,32021.0
2017-06-12 11:20:00,54.36,54.38,54.32,54.33,35278.0,42.0908,42.1063,42.0598,42.0675,35278.0
2017-06-12 11:25:00,54.33,54.33,54.22,54.23,40313.0,42.0675,42.0675,41.9824,41.9901,40313.0
2017-06-12 11:30:00,54.21,54.28,54.13,54.15,58095.0,41.9746,42.0288,41.9127,41.9282,58095.0
2017-06-12 11:35:00,54.14,54.14,53.99,54.06,76300.0,41.9204,41.9204,41.8043,41.8585,76300.0
2017-06-12 11:40:00,54.07,54.07,53.98,54.0,49398.0,41.8662,41.8662,41.7965,41.812,49398.0
2017-06-12 11:45:00,54.0,54.04,53.98,54.0,39478.0,41.812,41.843,41.7965,41.812,39478.0
2017-06-12 11:50:00,54.0,54.09,54.0,54.07,39714.0,41.812,41.8817,41.812,41.8662,39714.0
2017-06-12 11:55:00,54.08,54.19,54.08,54.13,41416.0,41.874,41.9591,41.874,41.9127,41416.0
2017-06-12 12:00:00,54.13,54.13,54.04,54.05,30747.0,41.9127,41.9127,41.843,41.8507,30747.0
2017-06-12 12:05:00,54.05,54.07,53.92,53.93,32066.0,41.8507,41.8662,41.7501,41.7578,32066.0
2017-06-12 12:10:00,53.93,53.98,53.85,53.98,45978.0,41.7578,41.7965,41.6959,41.7965,45978.0
2017-06-12 12:15:00,53.98,54.15,53.98,54.12,36834.0,41.7965,41.9282,41.7965,41.9049,36834.0
2017-06-12 12:20:00,54.13,54.25,54.12,54.18,25486.0,41.9127,42.0056,41.9049,41.9514,25486.0
2017-06-12 12:25:00,54.19,54.19,54.12,54.17,31978.0,41.9591,41.9591,41.9049,41.9437,31978.0
2017-06-12 12:30:00,54.16,54.31,54.16,54.31,20719.0,41.9359,42.0521,41.9359,42.0521,20719.0
2017-06-12 12:35:00,54.33,54.37,54.29,54.3,23389.0,42.0675,42.0985,42.0366,42.0443,23389.0
2017-06-12 12:40:00,54.29,54.36,54.23,54.25,25036.0,42.0366,42.0908,41.9901,42.0056,25036.0
2017-06-12 12:45:00,54.26,54.3,54.25,54.27,23060.0,42.0133,42.0443,42.0056,42.0211,23060.0
2017-06-12 12:50:00,54.27,54.36,54.26,54.36,21799.0,42.0211,42.0908,42.0133,42.0908,21799.0
2017-06-12 12:55:00,54.36,54.42,54.32,54.34,28328.0,42.0908,42.1372,42.0598,42.0753,28328.0
2017-06-12 13:00:00,54.35,54.37,54.29,54.35,24805.0,42.083,42.0985,42.0366,42.083,24805.0
2017-06-12 13:05:00,54.35,54.43,54.34,54.42,24430.0,42.083,42.145,42.0753,42.1372,24430.0
2017-06-12 13:10:00,54.42,54.42,54.33,54.37,27086.0,42.1372,42.1372,42.0675,42.0985,27086.0
2017-06-12 13:15:00,54.38,54.48,54.38,54.45,29630.0,42.1063,42.1837,42.1063,42.1605,29630.0
2017-06-12 13:20:00,54.46,54.55,54.43,54.53,31685.0,42.1682,42.2379,42.145,42.2224,31685.0
2017-06-12 13:25:00,54.53,54.53,54.45,54.49,26875.0,42.2224,42.2224,42.1605,42.1914,26875.0
2017-06-12 13:30:00,54.49,54.49,54.44,54.46,22927.0,42.1914,42.1914,42.1527,42.1682,22927.0
2017-06-12 13:35:00,54.47,54.47,54.39,54.44,28237.0,42.1759,42.1759,42.114,42.1527,28237.0
2017-06-12 13:40:00,54.45,54.54,54.41,54.52,23072.0,42.1605,42.2301,42.1295,42.2147,23072.0
2017-06-12 13:45:00,54.53,54.59,54.52,54.57,32186.0,42.2224,42.2689,42.2147,42.2534,32186.0
2017-06-12 13:50:00,54.57,54.59,54.53,54.58,28231.0,42.2534,42.2689,42.2224,42.2611,28231.0
2017-06-12 13:55:00,54.58,54.58,54.49,54.49,35582.0,42.2611,42.2611,42.1914,42.1914,35582.0
2017-06-12 14:00:00,54.5,54.64,54.49,54.62,37311.0,42.1992,42.3076,42.1914,42.2921,37311.0
2017-06-12 14:05:00,54.62,54.62,54.54,54.61,28431.0,42.2921,42.2921,42.2301,42.2843,28431.0
2017-06-12 14:10:00,54.61,54.61,54.56,54.57,29609.0,42.2843,42.2843,42.2456,42.2534,29609.0
2017-06-12 14:15:00,54.57,54.57,54.51,54.53,25227.0,42.2534,42.2534,42.2069,42.2224,25227.0
2017-06-12 14:20:00,54.54,54.54,54.49,54.53,33897.0,42.2301,42.2301,42.1914,42.2224,33897.0
2017-06-12 14:25:00,54.53,54.57,54.49,54.57,30150.0,42.2224,42.2534,42.1914,42.2534,30150.0
2017-06-12 14:30:00,54.56,54.61,54.52,54.55,46603.0,42.2456,42.2843,42.2147,42.2379,46603.0
2017-06-12 14:35:00,54.55,54.62,54.55,54.61,38051.0,42.2379,42.2921,42.2379,42.2843,38051.0
2017-06-12 14:40:00,54.6,54.62,54.54,54.57,46109.0,42.2766,42.2921,42.2301,42.2534,46109.0
2017-06-12 14:45:00,54.56,54.56,54.43,54.47,60815.0,42.2456,42.2456,42.145,42.1759,60815.0
2017-06-12 14:50:00,54.47,54.61,54.46,54.57,37648.0,42.1759,42.2843,42.1682,42.2534,37648.0
2017-06-12 14:55:00,54.57,54.59,54.54,54.56,27980.0,42.2534,42.2689,42.2301,42.2456,27980.0
2017-06-12 15:00:00,54.56,54.61,54.54,54.59,41056.0,42.2456,42.2843,42.2301,42.2689,41056.0
2017-06-12 15:05:00,54.58,54.64,54.57,54.6,38544.0,42.2611,42.3076,42.2534,42.2766,38544.0
2017-06-12 15:10:00,54.6,54.65,54.58,54.63,43169.0,42.2766,42.3153,42.2611,42.2998,43169.0
2017-06-12 15:15:00,54.64,54.71,54.63,54.65,69873.0,42.3076,42.3618,42.2998,42.3153,69873.0
2017-06-12 15:20:00,54.65,54.68,54.61,54.61,44924.0,42.3153,42.3385,42.2843,42.2843,44924.0
2017-06-12 15:25:00,54.61,54.63,54.54,54.58,70726.0,42.2843,42.2998,42.2301,42.2611,70726.0
2017-06-12 15:30:00,54.58,54.61,54.52,54.56,65673.0,42.2611,42.2843,42.2147,42.2456,65673.0
2017-06-12 15:35:00,54.56,54.6,54.51,54.52,76124.0,42.2456,42.2766,42.2069,42.2147,76124.0
2017-06-12 15:40:00,54.52,54.54,54.35,54.35,112905.0,42.2147,42.2301,42.083,42.083,112905.0
2017-06-12 15:45:00,54.35,54.43,54.3,54.34,165406.0,42.083,42.145,42.0443,42.0753,165406.0
2017-06-12 15:50:00,54.34,54.41,54.33,54.37,137192.0,42.0753,42.1295,42.0675,42.0985,137192.0
2017-06-12 15:55:00,54.37,54.47,54.36,54.45,277779.0,42.0985,42.1759,42.0908,42.1605,277779.0
2017-06-13 09:30:00,54.48,54.6,54.44,54.51,68051.0,42.1837,42.2766,42.1527,42.2069,68051.0
2017-06-13 09:35:00,54.57,54.67,54.56,54.66,25230.0,42.2534,42.3308,42.2456,42.3231,25230.0
2017-06-13 09:40:00,54.64,54.69,54.46,54.48,23015.0,42.3076,42.3463,42.1682,42.1837,23015.0
2017-06-13 09:45:00,54.48,54.6,54.43,54.44,34694.0,42.1837,42.2766,42.145,42.1527,34694.0
2017-06-13 09:50:00,54.44,54.57,54.4,54.55,29587.0,42.1527,42.2534,42.1217,42.2379,29587.0
2017-06-13 09:55:00,54.54,54.55,54.42,54.42,26191.0,42.2301,42.2379,42.1372,42.1372,26191.0
2017-06-13 10:00:00,54.4,54.46,54.34,54.45,68953.0,42.1217,42.1682,42.0753,42.1605,68953.0
2017-06-13 10:05:00,54.44,54.45,54.36,54.42,35401.0,42.1527,42.1605,42.0908,42.1372,35401.0
2017-06-13 10:10:00,54.43,54.66,54.43,54.62,33456.0,42.145,42.3231,42.145,42.2921,33456.0
2017-06-13 10:15:00,54.62,54.8,54.62,54.77,30261.0,42.2921,42.4315,42.2921,42.4082,30261.0
2017-06-13 10:20:00,54.77,54.88,54.75,54.86,26197.0,42.4082,42.4934,42.3927,42.4779,26197.0
2017-06-13 10:25:00,54.86,54.89,54.82,54.84,22662.0,42.4779,42.5011,42.4469,42.4624,22662.0
2017-06-13 10:30:00,54.85,54.87,54.63,54.64,71547.0,42.4702,42.4857,42.2998,42.3076,71547.0
2017-06-13 10:35:00,54.64,54.76,54.63,54.67,60055.0,42.3076,42.4005,42.2998,42.3308,60055.0
2017-06-13 10:40:00,54.67,54.67,54.55,54.61,51577.0,42.3308,42.3308,42.2379,42.2843,51577.0
2017-06-13 10:45:00,54.6,54.72,54.6,54.68,44073.0,42.2766,42.3695,42.2766,42.3385,44073.0
2017-06-13 10:50:00,54.68,54.7,54.61,54.68,39209.0,42.3385,42.354,42.2843,42.3385,39209.0
2017-06-13 10:55:00,54.7,54.77,54.55,54.56,34853.0,42.354,42.4082,42.2379,42.2456,34853.0
2017-06-13 11:00:00,54.58,54.6,54.49,54.52,36042.0,42.2611,42.2766,42.1914,42.2147,36042.0
2017-06-13 11:05:00,54.52,54.61,54.42,54.6,43455.0,42.2147,42.2843,42.1372,42.2766,43455.0
2017-06-13 11:10:00,54.59,54.65,54.56,54.62,41353.0,42.2689,42.3153,42.2456,42.2921,41353.0
2017-06-13 11:15:00,54.61,54.67,54.56,54.64,29967.0,42.2843,42.3308,42.2456,42.3076,29967.0
2017-06-13 11:20:00,54.64,54.68,54.53,54.55,28274.0,42.3076,42.3385,42.2224,42.2379,28274.0
2017-06-13 11:25:00,54.54,54.58,54.47,54.54,56531.0,42.2301,42.2611,42.1759,42.2301,56531.0
2017-06-13 11:30:00,54.54,54.64,54.53,54.64,41397.0,42.2301,42.3076,42.2224,42.3076,41397.0
2017-06-13 11:35:00,54.64,54.7,54.6,54.65,49418.0,42.3076,42.354,42.2766,42.3153,49418.0
2017-06-13 11:40:00,54.64,54.73,54.62,54.65,34545.0,42.3076,42.3773,42.2921,42.3153,34545.0
2017-06-13 11:45:00,54.65,54.72,54.63,54.68,27366.0,42.3153,42.3695,42.2998,42.3385,27366.0
2017-06-13 11:50:00,54.67,54.73,54.65,54.69,21909.0,42.3308,42.3773,42.3153,42.3463,21909.0
2017-06-13 11:55:00,54.69,54.71,54.57,54.62,24057.0,42.3463,42.3618,42.2534,42.2921,24057.0
2017-06-13 12:00:00,54.62,54.68,54.59,54.64,39478.0,42.2921,42.3385,42.2689,42.3076,39478.0
2017-06-13 12:05:00,54.63,54.71,54.58,54.66,22813.0,42.2998,42.3618,42.2611,42.3231,22813.0
2017-06-13 12:10:00,54.67,54.67,54.62,54.63,13419.0,42.3308,42.3308,42.2921,42.2998,13419.0
2017-06-13 12:15:00,54.63,54.65,54.62,54.63,22389.0,42.2998,42.3153,42.2921,42.2998,22389.0
2017-06-13 12:20:00,54.63,54.64,54.61,54.62,13674.0,42.2998,42.3076,42.2843,42.2921,13674.0
2017-06-13 12:25:00,54.62,54.7,54.6,54.66,22457.0,42.2921,42.354,42.2766,42.3231,22457.0
2017-06-13 12:30:00,54.66,54.67,54.57,54.57,28523.0,42.3231,42.3308,42.2534,42.2534,28523.0
2017-06-13 12:35:00,54.57,54.59,54.54,54.58,31007.0,42.2534,42.2689,42.2301,42.2611,31007.0
2017-06-13 12:40:00,54.59,54.59,54.53,54.54,10944.0,42.2689,42.2689,42.2224,42.2301,10944.0
2017-06-13 12:45:00,54.54,54.56,54.52,54.55,20544.0,42.2301,42.2456,42.2147,42.2379,20544.0
2017-06-13 12:50:00,54.55,54.57,54.51,54.54,15294.0,42.2379,42.2534,42.2069,42.2301,15294.0
2017-06-13 12:55:00,54.54,54.61,54.53,54.6,19628.0,42.2301,42.2843,42.2224,42.2766,19628.0
2017-06-13 13:00:00,54.59,54.63,54.57,54.59,21042.0,42.2689,42.2998,42.2534,42.2689,21042.0
2017-06-13 13:05:00,54.6,54.69,54.59,54.67,19319.0,42.2766,42.3463,42.2689,42.3308,19319.0
2017-06-13 13:10:00,54.67,54.71,54.66,54.68,16150.0,42.3308,42.3618,42.3231,42.3385,16150.0
2017-06-13 13:15:00,54.68,54.69,54.61,54.62,21077.0,42.3385,42.3463,42.2843,42.2921,21077.0
2017-06-13 13:20:00,54.62,54.69,54.62,54.69,16718.0,42.2921,42.3463,42.2921,42.3463,16718.0
2017-06-13 13:25:00,54.69,54.69,54.65,54.69,18581.0,42.3463,42.3463,42.3153,42.3463,18581.0
2017-06-13 13:30:00,54.68,54.71,54.67,54.7,21121.0,42.3385,42.3618,42.3308,42.354,21121.0
2017-06-13 13:35:00,54.71,54.76,54.7,54.76,19071.0,42.3618,42.4005,42.354,42.4005,19071.0
2017-06-13 13:40:00,54.76,54.76,54.65,54.66,20460.0,42.4005,42.4005,42.3153,42.3231,20460.0
2017-06-13 13:45:00,54.66,54.69,54.64,54.67,15449.0,42.3231,42.3463,42.3076,42.3308,15449.0
2017-06-13 13:50:00,54.68,54.73,54.67,54.72,23934.0,42.3385,42.3773,42.3308,42.3695,23934.0
2017-06-13 13:55:00,54.72,54.72,54.67,54.7,17650.0,42.3695,42.3695,42.3308,42.354,17650.0
2017-06-13 14:00:00,54.7,54.77,54.7,54.76,23470.0,42.354,42.4082,42.354,42.4005,23470.0
2017-06-13 14:05:00,54.75,54.78,54.73,54.73,41143.0,42.3927,42.416,42.3773,42.3773,41143.0
2017-06-13 14:10:00,54.73,54.8,54.71,54.76,63512.0,42.3773,42.4315,42.3618,42.4005,63512.0
2017-06-13 14:15:00,54.76,54.77,54.68,54.73,29614.0,42.4005,42.4082,42.3385,42.3773,29614.0
2017-06-13 14:20:00,54.73,54.78,54.72,54.78,23587.0,42.3773,42.416,42.3695,42.416,23587.0
2017-06-13 14:25:00,54.77,54.81,54.76,54.77,26989.0,42.4082,42.4392,42.4005,42.4082,26989.0
2017-06-13 14:30:00,54.77,54.8,54.74,54.76,34735.0,42.4082,42.4315,42.385,42.4005,34735.0
2017-06-13 14:35:00,54.75,54.81,54.75,54.8,18967.0,42.3927,42.4392,42.3927,42.4315,18967.0
2017-06-13 14:40:00,54.79,54.79,54.71,54.74,24993.0,42.4237,42.4237,42.3618,42.385,24993.0
2017-06-13 14:45:00,54.75,54.77,54.73,54.74,24708.0,42.3927,42.4082,42.3773,42.385,24708.0
2017-06-13 14:50:00,54.74,54.79,54.71,54.76,27601.0,42.385,42.4237,42.3618,42.4005,27601.0
2017-06-13 14:55:00,54.77,54.79,54.73,54.74,28693.0,42.4082,42.4237,42.3773,42.385,28693.0
2017-06-13 15:00:00,54.75,54.81,54.73,54.8,30313.0,42.3927,42.4392,42.3773,42.4315,30313.0
2017-06-13 15:05:00,54.8,54.89,54.8,54.89,29596.0,42.4315,42.5011,42.4315,42.5011,29596.0
2017-06-13 15:10:00,54.89,54.99,54.88,54.98,41594.0,42.5011,42.5786,42.4934,42.5708,41594.0
2017-06-13 15:15:00,54.98,54.99,54.9,54.9,34755.0,42.5708,42.5786,42.5089,42.5089,34755.0
2017-06-13 15:20:00,54.9,54.94,54.85,54.92,34984.0,42.5089,42.5399,42.4702,42.5244,34984.0
2017-06-13 15:25:00,54.91,54.97,54.9,54.97,37258.0,42.5166,42.5631,42.5089,42.5631,37258.0
2017-06-13 15:30:00,54.95,55.0,54.87,54.9,57379.0,42.5476,42.5863,42.4857,42.5089,57379.0
2017-06-13 15:35:00,54.9,54.93,54.87,54.91,70914.0,42.5089,42.5321,42.4857,42.5166,70914.0
2017-06-13 15:40:00,54.91,54.98,54.91,54.96,83482.0,42.5166,42.5708,42.5166,42.5554,83482.0
2017-06-13 15:45:00,54.96,54.98,54.93,54.97,68924.0,42.5554,42.5708,42.5321,42.5631,68924.0
2017-06-13 15:50:00,54.96,55.0,54.91,54.91,81672.0,42.5554,42.5863,42.5166,42.5166,81672.0
2017-06-13 15:55:00,54.91,55.05,54.91,55.04,249483.0,42.5166,42.625,42.5166,42.6173,249483.0
2017-06-14 09:30:00,54.87,54.91,54.57,54.61,47977.0,42.4857,42.5166,42.2534,42.2843,47977.0
2017-06-14 09:35:00,54.61,54.61,54.46,54.48,33462.0,42.2843,42.2843,42.1682,42.1837,33462.0
2017-06-14 09:40:00,54.5,54.62,54.46,54.49,44263.0,42.1992,42.2921,42.1682,42.1914,44263.0
2017-06-14 09:45:00,54.49,54.49,54.2,54.2,57185.0,42.1914,42.1914,41.9669,41.9669,57185.0
2017-06-14 09:50:00,54.2,54.32,54.12,54.32,44354.0,41.9669,42.0598,41.9049,42.0598,44354.0
2017-06-14 09:55:00,54.33,54.35,54.13,54.13,35095.0,42.0675,42.083,41.9127,41.9127,35095.0
2017-06-14 10:00:00,54.14,54.2,54.08,54.1,46445.0,41.9204,41.9669,41.874,41.8895,46445.0
2017-06-14 10:05:00,54.08,54.24,54.07,54.22,33124.0,41.874,41.9979,41.8662,41.9824,33124.0
2017-06-14 10:10:00,54.23,54.38,54.2,54.35,43526.0,41.9901,42.1063,41.9669,42.083,43526.0
2017-06-14 10:15:00,54.36,54.36,54.2,54.2,33231.0,42.0908,42.0908,41.9669,41.9669,33231.0
2017-06-14 10:20:00,54.19,54.22,54.16,54.17,44491.0,41.9591,41.9824,41.9359,41.9437,44491.0
2017-06-14 10:25:00,54.18,54.33,54.18,54.29,36117.0,41.9514,42.0675,41.9514,42.0366,36117.0
2017-06-14 10:30:00,54.3,54.35,53.74,53.9,146919.0,42.0443,42.083,41.6107,41.7346,146919.0
2017-06-14 10:35:00,53.89,53.9,53.73,53.8,65032.0,41.7269,41.7346,41.603,41.6572,65032.0
2017-06-14 10:40:00,53.79,53.81,53.5,53.51,70062.0,41.6494,41.6649,41.4249,41.4326,70062.0
2017-06-14 10:45:00,53.51,53.78,53.51,53.73,146584.0,41.4326,41.6417,41.4326,41.603,146584.0
2017-06-14 10:50:00,53.74,53.79,53.6,53.74,145949.0,41.6107,41.6494,41.5023,41.6107,145949.0
2017-06-14 10:55:00,53.74,53.75,53.65,53.75,58862.0,41.6107,41.6185,41.541,41.6185,58862.0
2017-06-14 11:00:00,53.72,53.8,53.54,53.61,130671.0,41.5952,41.6572,41.4558,41.51,130671.0
2017-06-14 11:05:00,53.6,53.69,53.47,53.48,59399.0,41.5023,41.572,41.4016,41.4094,59399.0
2017-06-14 11:10:00,53.48,53.58,53.31,53.47,122621.0,41.4094,41.4868,41.2778,41.4016,122621.0
2017-06-14 11:15:00,53.48,53.71,53.48,53.61,39894.0,41.4094,41.5875,41.4094,41.51,39894.0
2017-06-14 11:20:00,53.59,53.62,53.46,53.6,31319.0,41.4946,41.5178,41.3939,41.5023,31319.0
2017-06-14 11:25:00,53.6,53.82,53.6,53.72,35997.0,41.5023,41.6727,41.5023,41.5952,35997.0
2017-06-14 11:30:00,53.72,53.76,53.56,53.61,41344.0,41.5952,41.6262,41.4713,41.51,41344.0
2017-06-14 11:35:00,53.62,53.73,53.6,53.72,28188.0,41.5178,41.603,41.5023,41.5952,28188.0
2017-06-14 11:40:00,53.73,53.74,53.61,53.62,22174.0,41.603,41.6107,41.51,41.5178,22174.0
2017-06-14 11:45:00,53.63,53.79,53.62,53.71,23743.0,41.5255,41.6494,41.5178,41.5875,23743.0
2017-06-14 11:50:00,53.69,53.69,53.6,53.62,16143.0,41.572,41.572,41.5023,41.5178,16143.0
2017-06-14 11:55:00,53.62,53.67,53.59,53.65,18888.0,41.5178,41.5565,41.4946,41.541,18888.0
2017-06-14 12:00:00,53.64,53.7,53.62,53.64,32089.0,41.5333,41.5797,41.5178,41.5333,32089.0
2017-06-14 12:05:00,53.65,53.65,53.57,53.62,30507.0,41.541,41.541,41.4791,41.5178,30507.0
2017-06-14 12:10:00,53.61,53.66,53.59,53.64,16293.0,41.51,41.5488,41.4946,41.5333,16293.0
2017-06-14 12:15:00,53.64,53.72,53.61,53.71,36927.0,41.5333,41.5952,41.51,41.5875,36927.0
2017-06-14 12:20:00,53.72,53.77,53.69,53.7,29682.0,41.5952,41.6339,41.572,41.5797,29682.0
2017-06-14 12:25:00,53.71,53.79,53.7,53.75,23233.0,41.5875,41.6494,41.5797,41.6185,23233.0
2017-06-14 12:30:00,53.76,53.81,53.75,53.76,23192.0,41.6262,41.6649,41.6185,41.6262,23192.0
2017-06-14 12:35:00,53.76,53.76,53.72,53.72,19543.0,41.6262,41.6262,41.5952,41.5952,19543.0
2017-06-14 12:40:00,53.71,53.76,53.71,53.76,19540.0,41.5875,41.6262,41.5875,41.6262,19540.0
2017-06-14 12:45:00,53.75,53.77,53.69,53.69,16597.0,41.6185,41.6339,41.572,41.572,16597.0
2017-06-14 12:50:00,53.68,53.73,53.68,53.71,20729.0,41.5643,41.603,41.5643,41.5875,20729.0
2017-06-14 12:55:00,53.7,53.73,53.64,53.71,53351.0,41.5797,41.603,41.5333,41.5875,53351.0
2017-06-14 13:00:00,53.69,53.74,53.68,53.7,26780.0,41.572,41.6107,41.5643,41.5797,26780.0
2017-06-14 13:05:00,53.7,53.73,53.68,53.71,31599.0,41.5797,41.603,41.5643,41.5875,31599.0
2017-06-14 13:10:00,53.72,53.76,53.65,53.65,31215.0,41.5952,41.6262,41.541,41.541,31215.0
2017-06-14 13:15:00,53.65,53.65,53.58,53.62,15842.0,41.541,41.541,41.4868,41.5178,15842.0
2017-06-14 13:20:00,53.62,53.67,53.62,53.66,16631.0,41.5178,41.5565,41.5178,41.5488,16631.0
2017-06-14 13:25:00,53.65,53.66,53.62,53.63,20556.0,41.541,41.5488,41.5178,41.5255,20556.0
2017-06-14 13:30:00,53.62,53.72,53.62,53.72,22342.0,41.5178,41.5952,41.5178,41.5952,22342.0
2017-06-14 13:35:00,53.71,53.71,53.65,53.67,19622.0,41.5875,41.5875,41.541,41.5565,19622.0
2017-06-14 13:40:00,53.68,53.69,53.65,53.67,20822.0,41.5643,41.572,41.541,41.5565,20822.0
2017-06-14 13:45:00,53.67,53.68,53.65,53.68,17112.0,41.5565,41.5643,41.541,41.5643,17112.0
2017-06-14 13:50:00,53.67,53.68,53.64,53.65,23097.0,41.5565,41.5643,41.5333,41.541,23097.0
2017-06-14 13:55:00,53.65,53.67,53.64,53.66,19098.0,41.541,41.5565,41.5333,41.5488,19098.0
2017-06-14 14:00:00,53.66,53.69,53.57,53.69,44839.0,41.5488,41.572,41.4791,41.572,44839.0
2017-06-14 14:05:00,53.68,53.88,53.68,53.75,51978.0,41.5643,41.7191,41.5643,41.6185,51978.0
2017-06-14 14:10:00,53.75,53.88,53.74,53.83,45577.0,41.6185,41.7191,41.6107,41.6804,45577.0
2017-06-14 14:15:00,53.83,53.84,53.65,53.66,38573.0,41.6804,41.6881,41.541,41.5488,38573.0
2017-06-14 14:20:00,53.65,53.7,53.64,53.67,31212.0,41.541,41.5797,41.5333,41.5565,31212.0
2017-06-14 14:25:00,53.67,53.72,53.64,53.72,32359.0,41.5565,41.5952,41.5333,41.5952,32359.0
2017-06-14 14:30:00,53.72,53.79,53.71,53.72,39053.0,41.5952,41.6494,41.5875,41.5952,39053.0
2017-06-14 14:35:00,53.71,53.72,53.63,53.68,36118.0,41.5875,41.5952,41.5255,41.5643,36118.0
2017-06-14 14:40:00,53.67,53.7,53.47,53.49,80248.0,41.5565,41.5797,41.4016,41.4171,80248.0
2017-06-14 14:45:00,53.48,53.6,53.48,53.57,46384.0,41.4094,41.5023,41.4094,41.4791,46384.0
2017-06-14 14:50:00,53.57,53.68,53.54,53.64,44276.0,41.4791,41.5643,41.4558,41.5333,44276.0
2017-06-14 14:55:00,53.63,53.66,53.61,53.66,35132.0,41.5255,41.5488,41.51,41.5488,35132.0
2017-06-14 15:00:00,53.66,53.66,53.58,53.66,38497.0,41.5488,41.5488,41.4868,41.5488,38497.0
2017-06-14 15:05:00,53.65,53.75,53.62,53.74,44450.0,41.541,41.6185,41.5178,41.6107,44450.0
2017-06-14 15:10:00,53.75,53.8,53.68,53.71,41521.0,41.6185,41.6572,41.5643,41.5875,41521.0
2017-06-14 15:15:00,53.7,53.73,53.68,53.7,50136.0,41.5797,41.603,41.5643,41.5797,50136.0
2017-06-14 15:20:00,53.69,53.73,53.63,53.73,44414.0,41.572,41.603,41.5255,41.603,44414.0
2017-06-14 15:25:00,53.72,53.73,53.65,53.73,46137.0,41.5952,41.603,41.541,41.603,46137.0
2017-06-14 15:30:00,53.73,53.73,53.6,53.65,48125.0,41.603,41.603,41.5023,41.541,48125.0
2017-06-14 15:35:00,53.66,53.68,53.58,53.66,77244.0,41.5488,41.5643,41.4868,41.5488,77244.0
2017-06-14 15:40:00,53.67,53.68,53.59,53.59,74723.0,41.5565,41.5643,41.4946,41.4946,74723.0
2017-06-14 15:45:00,53.59,53.61,53.5,53.55,106879.0,41.4946,41.51,41.4249,41.4636,106879.0
2017-06-14 15:50:00,53.54,53.55,53.44,53.47,121167.0,41.4558,41.4636,41.3784,41.4016,121167.0
2017-06-14 15:55:00,53.46,53.48,53.29,53.36,509025.0,41.3939,41.4094,41.2623,41.3165,509025.0
2017-06-15 09:30:00,53.1,53.2,53.0,53.13,111880.0,41.1152,41.1926,41.0377,41.1384,111880.0
2017-06-15 09:35:00,53.15,53.3,53.1,53.24,35977.0,41.1539,41.27,41.1152,41.2236,35977.0
2017-06-15 09:40:00,53.25,53.27,53.11,53.15,58187.0,41.2313,41.2468,41.1229,41.1539,58187.0
2017-06-15 09:45:00,53.15,53.17,52.9,52.92,71217.0,41.1539,41.1694,40.9603,40.9758,71217.0
2017-06-15 09:50:00,52.91,53.12,52.87,53.1,37019.0,40.968,41.1306,40.9371,41.1152,37019.0
2017-06-15 09:55:00,53.09,53.33,53.09,53.21,35969.0,41.1074,41.2932,41.1074,41.2003,35969.0
2017-06-15 10:00:00,53.24,53.25,53.12,53.16,49781.0,41.2236,41.2313,41.1306,41.1616,49781.0
2017-06-15 10:05:00,53.14,53.15,52.97,53.05,54220.0,41.1461,41.1539,41.0145,41.0764,54220.0
2017-06-15 10:10:00,53.07,53.1,52.87,52.9,55764.0,41.0919,41.1152,40.9371,40.9603,55764.0
2017-06-15 10:15:00,52.91,53.03,52.8,52.84,61052.0,40.968,41.061,40.8829,40.9138,61052.0
2017-06-15 10:20:00,52.84,52.89,52.78,52.81,41126.0,40.9138,40.9526,40.8674,40.8906,41126.0
2017-06-15 10:25:00,52.84,52.94,52.79,52.91,28159.0,40.9138,40.9913,40.8751,40.968,28159.0
2017-06-15 10:30:00,52.92,53.02,52.91,53.0,31423.0,40.9758,41.0532,40.968,41.0377,31423.0
2017-06-15 10:35:00,52.99,53.07,52.96,53.06,31448.0,41.03,41.0919,41.0068,41.0842,31448.0
2017-06-15 10:40:00,53.04,53.05,52.95,52.95,24688.0,41.0687,41.0764,40.999,40.999,24688.0
2017-06-15 10:45:00,52.95,52.99,52.88,52.88,40706.0,40.999,41.03,40.9448,40.9448,40706.0
2017-06-15 10:50:00,52.88,52.96,52.85,52.91,37914.0,40.9448,41.0068,40.9216,40.968,37914.0
2017-06-15 10:55:00,52.9,53.13,52.9,53.05,37503.0,40.9603,41.1384,40.9603,41.0764,37503.0
2017-06-15 11:00:00,53.06,53.15,53.05,53.13,29695.0,41.0842,41.1539,41.0764,41.1384,29695.0
2017-06-15 11:05:00,53.13,53.14,53.06,53.1,24407.0,41.1384,41.1461,41.0842,41.1152,24407.0
2017-06-15 11:10:00,53.1,53.12,53.08,53.11,17218.0,41.1152,41.1306,41.0997,41.1229,17218.0
2017-06-15 11:15:00,53.1,53.18,53.07,53.11,34043.0,41.1152,41.1771,41.0919,41.1229,34043.0
2017-06-15 11:20:00,53.12,53.19,53.12,53.17,25168.0,41.1306,41.1848,41.1306,41.1694,25168.0
2017-06-15 11:25:00,53.16,53.2,53.09,53.2,21212.0,41.1616,41.1926,41.1074,41.1926,21212.0
2017-06-15 11:30:00,53.21,53.26,53.18,53.2,24505.0,41.2003,41.239,41.1771,41.1926,24505.0
2017-06-15 11:35:00,53.21,53.21,53.09,53.12,19675.0,41.2003,41.2003,41.1074,41.1306,19675.0
2017-06-15 11:40:00,53.12,53.18,53.11,53.16,27000.0,41.1306,41.1771,41.1229,41.1616,27000.0
2017-06-15 11:45:00,53.16,53.19,53.12,53.15,16729.0,41.1616,41.1848,41.1306,41.1539,16729.0
2017-06-15 11:50:00,53.14,53.14,53.09,53.11,21564.0,41.1461,41.1461,41.1074,41.1229,21564.0
2017-06-15 11:55:00,53.12,53.17,53.11,53.15,17639.0,41.1306,41.1694,41.1229,41.1539,17639.0
2017-06-15 12:00:00,53.16,53.21,53.14,53.16,18970.0,41.1616,41.2003,41.1461,41.1616,18970.0
2017-06-15 12:05:00,53.16,53.19,53.12,53.14,13262.0,41.1616,41.1848,41.1306,41.1461,13262.0
2017-06-15 12:10:00,53.13,53.21,53.13,53.16,15921.0,41.1384,41.2003,41.1384,41.1616,15921.0
2017-06-15 12:15:00,53.17,53.21,53.13,53.14,11972.0,41.1694,41.2003,41.1384,41.1461,11972.0
2017-06-15 12:20:00,53.14,53.15,53.07,53.11,23507.0,41.1461,41.1539,41.0919,41.1229,23507.0
2017-06-15 12:25:00,53.1,53.14,53.08,53.13,14705.0,41.1152,41.1461,41.0997,41.1384,14705.0
2017-06-15 12:30:00,53.11,53.14,53.1,53.11,11380.0,41.1229,41.1461,41.1152,41.1229,11380.0
2017-06-15 12:35:00,53.11,53.12,53.09,53.1,15374.0,41.1229,41.1306,41.1074,41.1152,15374.0
2017-06-15 12:40:00,53.09,53.15,53.05,53.14,25111.0,41.1074,41.1539,41.0764,41.1461,25111.0
2017-06-15 12:45:00,53.13,53.18,53.13,53.17,14364.0,41.1384,41.1771,41.1384,41.1694,14364.0
2017-06-15 12:50:00,53.17,53.2,53.14,53.18,14235.0,41.1694,41.1926,41.1461,41.1771,14235.0
2017-06-15 12:55:00,53.18,53.2,53.1,53.12,20321.0,41.1771,41.1926,41.1152,41.1306,20321.0
2017-06-15 13:00:00,53.13,53.17,53.12,53.13,16542.0,41.1384,41.1694,41.1306,41.1384,16542.0
2017-06-15 13:05:00,53.14,53.16,53.12,53.13,14643.0,41.1461,41.1616,41.1306,41.1384,14643.0
2017-06-15 13:10:00,53.14,53.16,53.1,53.13,18777.0,41.1461,41.1616,41.1152,41.1384,18777.0
2017-06-15 13:15:00,53.14,53.17,53.07,53.08,25401.0,41.1461,41.1694,41.0919,41.0997,25401.0
2017-06-15 13:20:00,53.09,53.11,53.07,53.11,14050.0,41.1074,41.1229,41.0919,41.1229,14050.0
2017-06-15 13:25:00,53.1,53.11,53.03,53.04,26443.0,41.1152,41.1229,41.061,41.0687,26443.0
2017-06-15 13:30:00,53.04,53.11,53.03,53.09,17247.0,41.0687,41.1229,41.061,41.1074,17247.0
2017-06-15 13:35:00,53.09,53.11,53.07,53.08,13494.0,41.1074,41.1229,41.0919,41.0997,13494.0
2017-06-15 13:40:00,53.09,53.11,53.06,53.07,20362.0,41.1074,41.1229,41.0842,41.0919,20362.0
2017-06-15 13:45:00,53.07,53.07,53.02,53.02,17005.0,41.0919,41.0919,41.0532,41.0532,17005.0
2017-06-15 13:50:00,53.02,53.08,53.0,53.08,18092.0,41.0532,41.0997,41.0377,41.0997,18092.0
2017-06-15 13:55:00,53.08,53.08,53.03,53.03,16772.0,41.0997,41.0997,41.061,41.061,16772.0
2017-06-15 14:00:00,53.03,53.06,53.0,53.06,24805.0,41.061,41.0842,41.0377,41.0842,24805.0
2017-06-15 14:05:00,53.06,53.13,53.05,53.13,24262.0,41.0842,41.1384,41.0764,41.1384,24262.0
2017-06-15 14:10:00,53.12,53.13,53.06,53.13,20609.0,41.1306,41.1384,41.0842,41.1384,20609.0
2017-06-15 14:15:00,53.13,53.14,53.07,53.09,25387.0,41.1384,41.1461,41.0919,41.1074,25387.0
2017-06-15 14:20:00,53.08,53.08,53.01,53.04,46272.0,41.0997,41.0997,41.0455,41.0687,46272.0
2017-06-15 14:25:00,53.04,53.13,53.03,53.1,28592.0,41.0687,41.1384,41.061,41.1152,28592.0
2017-06-15 14:30:00,53.09,53.09,53.02,53.02,15202.0,41.1074,41.1074,41.0532,41.0532,15202.0
2017-06-15 14:35:00,53.03,53.04,52.98,53.03,33821.0,41.061,41.0687,41.0222,41.061,33821.0
2017-06-15 14:40:00,53.04,53.05,53.01,53.05,34475.0,41.0687,41.0764,41.0455,41.0764,34475.0
2017-06-15 14:45:00,53.04,53.05,52.98,52.98,30614.0,41.0687,41.0764,41.0222,41.0222,30614.0
2017-06-15 14:50:00,52.98,53.03,52.97,53.01,40802.0,41.0222,41.061,41.0145,41.0455,40802.0
2017-06-15 14:55:00,53.01,53.01,52.93,52.94,42352.0,41.0455,41.0455,40.9835,40.9913,42352.0
2017-06-15 15:00:00,52.93,52.96,52.91,52.91,33666.0,40.9835,41.0068,40.968,40.968,33666.0
2017-06-15 15:05:00,52.91,52.97,52.9,52.95,61214.0,40.968,41.0145,40.9603,40.999,61214.0
2017-06-15 15:10:00,52.95,52.96,52.86,52.87,49986.0,40.999,41.0068,40.9293,40.9371,49986.0
2017-06-15 15:15:00,52.88,52.94,52.87,52.9,47304.0,40.9448,40.9913,40.9371,40.9603,47304.0
2017-06-15 15:20:00,52.9,52.9,52.84,52.85,53139.0,40.9603,40.9603,40.9138,40.9216,53139.0
2017-06-15 15:25:00,52.85,52.9,52.84,52.85,53450.0,40.9216,40.9603,40.9138,40.9216,53450.0
2017-06-15 15:30:00,52.85,52.89,52.81,52.89,79950.0,40.9216,40.9526,40.8906,40.9526,79950.0
2017-06-15 15:35:00,52.89,52.91,52.82,52.83,92542.0,40.9526,40.968,40.8984,40.9061,92542.0
2017-06-15 15:40:00,52.83,52.83,52.75,52.78,103953.0,40.9061,40.9061,40.8442,40.8674,103953.0
2017-06-15 15:45:00,52.78,52.85,52.77,52.82,123366.0,40.8674,40.9216,40.8596,40.8984,123366.0
2017-06-15 15:50:00,52.82,52.87,52.81,52.86,173742.0,40.8984,40.9371,40.8906,40.9293,173742.0
2017-06-15 15:55:00,52.85,52.99,52.84,52.99,317341.0,40.9216,41.03,40.9138,41.03,317341.0
2017-06-16 09:30:00,53.31,53.33,53.01,53.01,444260.0,41.2778,41.2932,41.0455,41.0455,444260.0
2017-06-16 09:35:00,53.07,53.38,53.04,53.31,119537.0,41.0919,41.332,41.0687,41.2778,119537.0
2017-06-16 09:40:00,53.32,53.32,53.12,53.14,47155.0,41.2855,41.2855,41.1306,41.1461,47155.0
2017-06-16 09:45:00,53.17,53.48,53.17,53.44,54446.0,41.1694,41.4094,41.1694,41.3784,54446.0
2017-06-16 09:50:00,53.46,53.47,53.34,53.34,18993.0,41.3939,41.4016,41.301,41.301,18993.0
2017-06-16 09:55:00,53.35,53.35,53.15,53.2,39563.0,41.3087,41.3087,41.1539,41.1926,39563.0
2017-06-16 10:00:00,53.22,53.35,53.22,53.31,67629.0,41.2081,41.3087,41.2081,41.2778,67629.0
2017-06-16 10:05:00,53.31,53.33,53.19,53.24,23462.0,41.2778,41.2932,41.1848,41.2236,23462.0
2017-06-16 10:10:00,53.23,53.25,53.15,53.15,20401.0,41.2158,41.2313,41.1539,41.1539,20401.0
2017-06-16 10:15:00,53.16,53.34,53.16,53.34,87949.0,41.1616,41.301,41.1616,41.301,87949.0
2017-06-16 10:20:00,53.34,53.34,53.21,53.29,19732.0,41.301,41.301,41.2003,41.2623,19732.0
2017-06-16 10:25:00,53.3,53.38,53.27,53.38,22236.0,41.27,41.332,41.2468,41.332,22236.0
2017-06-16 10:30:00,53.39,53.54,53.37,53.5,40671.0,41.3397,41.4558,41.3242,41.4249,40671.0
2017-06-16 10:35:00,53.48,53.56,53.43,53.55,18870.0,41.4094,41.4713,41.3707,41.4636,18870.0
2017-06-16 10:40:00,53.55,53.69,53.55,53.68,46858.0,41.4636,41.572,41.4636,41.5643,46858.0
2017-06-16 10:45:00,53.66,53.66,53.53,53.57,18668.0,41.5488,41.5488,41.4481,41.4791,18668.0
2017-06-16 10:50:00,53.57,53.6,53.44,53.47,72247.0,41.4791,41.5023,41.3784,41.4016,72247.0
2017-06-16 10:55:00,53.47,53.49,53.44,53.47,22490.0,41.4016,41.4171,41.3784,41.4016,22490.0
2017-06-16 11:00:00,53.48,53.5,53.38,53.44,31398.0,41.4094,41.4249,41.332,41.3784,31398.0
2017-06-16 11:05:00,53.44,53.5,53.39,53.39,31981.0,41.3784,41.4249,41.3397,41.3397,31981.0
2017-06-16 11:10:00,53.39,53.43,53.34,53.4,24884.0,41.3397,41.3707,41.301,41.3474,24884.0
2017-06-16 11:15:00,53.4,53.41,53.34,53.39,32165.0,41.3474,41.3552,41.301,41.3397,32165.0
2017-06-16 11:20:00,53.4,53.42,53.36,53.39,55953.0,41.3474,41.3629,41.3165,41.3397,55953.0
2017-06-16 11:25:00,53.4,53.42,53.35,53.38,24708.0,41.3474,41.3629,41.3087,41.332,24708.0
2017-06-16 11:30:00,53.39,53.41,53.36,53.39,31960.0,41.3397,41.3552,41.3165,41.3397,31960.0
2017-06-16 11:35:00,53.38,53.42,53.36,53.37,28461.0,41.332,41.3629,41.3165,41.3242,28461.0
2017-06-16 11:40:00,53.37,53.42,53.36,53.36,26345.0,41.3242,41.3629,41.3165,41.3165,26345.0
2017-06-16 11:45:00,53.36,53.39,53.33,53.34,27935.0,41.3165,41.3397,41.2932,41.301,27935.0
2017-06-16 11:50:00,53.34,53.34,53.29,53.3,16889.0,41.301,41.301,41.2623,41.27,16889.0
2017-06-16 11:55:00,53.3,53.44,53.26,53.41,54044.0,41.27,41.3784,41.239,41.3552,54044.0
2017-06-16 12:00:00,53.42,53.44,53.34,53.38,37922.0,41.3629,41.3784,41.301,41.332,37922.0
2017-06-16 12:05:00,53.37,53.44,53.33,53.36,23025.0,41.3242,41.3784,41.2932,41.3165,23025.0
2017-06-16 12:10:00,53.36,53.39,53.35,53.36,20043.0,41.3165,41.3397,41.3087,41.3165,20043.0
2017-06-16 12:15:00,53.36,53.42,53.33,53.34,16815.0,41.3165,41.3629,41.2932,41.301,16815.0
2017-06-16 12:20:00,53.35,53.36,53.29,53.33,14996.0,41.3087,41.3165,41.2623,41.2932,14996.0
2017-06-16 12:25:00,53.33,53.34,53.31,53.34,12605.0,41.2932,41.301,41.2778,41.301,12605.0
2017-06-16 12:30:00,53.35,53.35,53.29,53.33,12318.0,41.3087,41.3087,41.2623,41.2932,12318.0
2017-06-16 12:35:00,53.32,53.34,53.29,53.32,14944.0,41.2855,41.301,41.2623,41.2855,14944.0
2017-06-16 12:40:00,53.31,53.38,53.3,53.35,17657.0,41.2778,41.332,41.27,41.3087,17657.0
2017-06-16 12:45:00,53.34,53.35,53.27,53.28,9253.0,41.301,41.3087,41.2468,41.2545,9253.0
2017-06-16 12:50:00,53.29,53.33,53.28,53.28,14776.0,41.2623,41.2932,41.2545,41.2545,14776.0
2017-06-16 12:55:00,53.28,53.38,53.26,53.38,12803.0,41.2545,41.332,41.239,41.332,12803.0
2017-06-16 13:00:00,53.36,53.36,53.3,53.32,14505.0,41.3165,41.3165,41.27,41.2855,14505.0
2017-06-16 13:05:00,53.32,53.32,53.28,53.29,11336.0,41.2855,41.2855,41.2545,41.2623,11336.0
2017-06-16 13:10:00,53.3,53.32,53.28,53.31,13898.0,41.27,41.2855,41.2545,41.2778,13898.0
2017-06-16 13:15:00,53.3,53.34,53.28,53.3,15582.0,41.27,41.301,41.2545,41.27,15582.0
2017-06-16 13:20:00,53.29,53.3,53.26,53.26,17470.0,41.2623,41.27,41.239,41.239,17470.0
2017-06-16 13:25:00,53.26,53.28,53.24,53.26,12621.0,41.239,41.2545,41.2236,41.239,12621.0
2017-06-16 13:30:00,53.25,53.27,53.23,53.23,17171.0,41.2313,41.2468,41.2158,41.2158,17171.0
2017-06-16 13:35:00,53.23,53.3,53.23,53.29,14383.0,41.2158,41.27,41.2158,41.2623,14383.0
2017-06-16 13:40:00,53.3,53.34,53.25,53.26,36730.0,41.27,41.301,41.2313,41.239,36730.0
2017-06-16 13:45:00,53.25,53.27,53.24,53.25,14233.0,41.2313,41.2468,41.2236,41.2313,14233.0
2017-06-16 13:50:00,53.26,53.27,53.21,53.21,20875.0,41.239,41.2468,41.2003,41.2003,20875.0
2017-06-16 13:55:00,53.21,53.26,53.2,53.24,46823.0,41.2003,41.239,41.1926,41.2236,46823.0
2017-06-16 14:00:00,53.25,53.26,53.2,53.24,15776.0,41.2313,41.239,41.1926,41.2236,15776.0
2017-06-16 14:05:00,53.24,53.36,53.23,53.33,20438.0,41.2236,41.3165,41.2158,41.2932,20438.0
2017-06-16 14:10:00,53.33,53.34,53.26,53.3,15272.0,41.2932,41.301,41.239,41.27,15272.0
2017-06-16 14:15:00,53.29,53.31,53.24,53.25,27895.0,41.2623,41.2778,41.2236,41.2313,27895.0
2017-06-16 14:20:00,53.25,53.29,53.23,53.29,22847.0,41.2313,41.2623,41.2158,41.2623,22847.0
2017-06-16 14:25:00,53.29,53.33,53.25,53.25,22571.0,41.2623,41.2932,41.2313,41.2313,22571.0
2017-06-16 14:30:00,53.25,53.29,53.23,53.26,30695.0,41.2313,41.2623,41.2158,41.239,30695.0
2017-06-16 14:35:00,53.25,53.29,53.24,53.27,27921.0,41.2313,41.2623,41.2236,41.2468,27921.0
2017-06-16 14:40:00,53.27,53.31,53.26,53.29,43864.0,41.2468,41.2778,41.239,41.2623,43864.0
2017-06-16 14:45:00,53.29,53.31,53.24,53.27,47656.0,41.2623,41.2778,41.2236,41.2468,47656.0
2017-06-16 14:50:00,53.26,53.3,53.24,53.26,52978.0,41.239,41.27,41.2236,41.239,52978.0
2017-06-16 14:55:00,53.26,53.3,53.24,53.27,36206.0,41.239,41.27,41.2236,41.2468,36206.0
2017-06-16 15:00:00,53.28,53.29,53.25,53.28,75867.0,41.2545,41.2623,41.2313,41.2545,75867.0
2017-06-16 15:05:00,53.27,53.28,53.25,53.25,34397.0,41.2468,41.2545,41.2313,41.2313,34397.0
2017-06-16 15:10:00,53.26,53.3,53.16,53.18,59053.0,41.239,41.27,41.1616,41.1771,59053.0
2017-06-16 15:15:00,53.17,53.28,53.16,53.28,28636.0,41.1694,41.2545,41.1616,41.2545,28636.0
2017-06-16 15:20:00,53.28,53.35,53.24,53.33,61509.0,41.2545,41.3087,41.2236,41.2932,61509.0
2017-06-16 15:25:00,53.34,53.38,53.3,53.31,36676.0,41.301,41.332,41.27,41.2778,36676.0
2017-06-16 15:30:00,53.32,53.41,53.31,53.41,86179.0,41.2855,41.3552,41.2778,41.3552,86179.0
2017-06-16 15:35:00,53.41,53.56,53.4,53.55,99194.0,41.3552,41.4713,41.3474,41.4636,99194.0
2017-06-16 15:40:00,53.55,53.63,53.54,53.55,179333.0,41.4636,41.5255,41.4558,41.4636,179333.0
2017-06-16 15:45:00,53.56,53.62,53.55,53.59,243413.0,41.4713,41.5178,41.4636,41.4946,243413.0
2017-06-16 15:50:00,53.59,53.65,53.59,53.65,179689.0,41.4946,41.541,41.4946,41.541,179689.0
2017-06-16 15:55:00,53.65,53.77,53.64,53.77,586776.0,41.541,41.6339,41.5333,41.6339,586776.0
2017-06-19 09:30:00,53.81,53.97,53.81,53.89,53022.0,41.6649,41.7888,41.6649,41.7269,53022.0
2017-06-19 09:35:00,53.92,54.08,53.91,54.05,42907.0,41.7501,41.874,41.7423,41.8507,42907.0
2017-06-19 09:40:00,54.06,54.08,53.93,53.96,15443.0,41.8585,41.874,41.7578,41.7811,15443.0
2017-06-19 09:45:00,53.96,53.96,53.88,53.89,25257.0,41.7811,41.7811,41.7191,41.7269,25257.0
2017-06-19 09:50:00,53.88,53.97,53.88,53.91,46271.0,41.7191,41.7888,41.7191,41.7423,46271.0
2017-06-19 09:55:00,53.9,53.91,53.82,53.83,33353.0,41.7346,41.7423,41.6727,41.6804,33353.0
2017-06-19 10:00:00,53.84,53.93,53.83,53.87,51474.0,41.6881,41.7578,41.6804,41.7114,51474.0
2017-06-19 10:05:00,53.87,53.9,53.83,53.9,34975.0,41.7114,41.7346,41.6804,41.7346,34975.0
2017-06-19 10:10:00,53.9,53.98,53.89,53.94,44776.0,41.7346,41.7965,41.7269,41.7656,44776.0
2017-06-19 10:15:00,53.94,54.11,53.94,54.05,21795.0,41.7656,41.8972,41.7656,41.8507,21795.0
2017-06-19 10:20:00,54.05,54.07,53.98,54.01,26509.0,41.8507,41.8662,41.7965,41.8198,26509.0
2017-06-19 10:25:00,54.02,54.02,53.97,54.01,37608.0,41.8275,41.8275,41.7888,41.8198,37608.0
2017-06-19 10:30:00,54.02,54.06,53.92,53.94,54050.0,41.8275,41.8585,41.7501,41.7656,54050.0
2017-06-19 10:35:00,53.94,53.96,53.9,53.95,29200.0,41.7656,41.7811,41.7346,41.7733,29200.0
2017-06-19 10:40:00,53.95,54.0,53.93,53.96,28572.0,41.7733,41.812,41.7578,41.7811,28572.0
2017-06-19 10:45:00,53.96,54.01,53.96,54.0,27493.0,41.7811,41.8198,41.7811,41.812,27493.0
2017-06-19 10:50:00,53.99,54.05,53.95,53.96,39703.0,41.8043,41.8507,41.7733,41.7811,39703.0
2017-06-19 10:55:00,53.96,54.02,53.95,53.96,42849.0,41.7811,41.8275,41.7733,41.7811,42849.0
2017-06-19 11:00:00,53.97,53.97,53.92,53.94,27022.0,41.7888,41.7888,41.7501,41.7656,27022.0
2017-06-19 11:05:00,53.95,53.96,53.9,53.93,14846.0,41.7733,41.7811,41.7346,41.7578,14846.0
2017-06-19 11:10:00,53.92,53.98,53.91,53.98,21770.0,41.7501,41.7965,41.7423,41.7965,21770.0
2017-06-19 11:15:00,53.98,54.02,53.93,53.93,23044.0,41.7965,41.8275,41.7578,41.7578,23044.0
2017-06-19 11:20:00,53.93,54.0,53.91,53.98,39553.0,41.7578,41.812,41.7423,41.7965,39553.0
2017-06-19 11:25:00,53.98,53.98,53.94,53.96,40728.0,41.7965,41.7965,41.7656,41.7811,40728.0
2017-06-19 11:30:00,53.96,54.01,53.96,54.01,39315.0,41.7811,41.8198,41.7811,41.8198,39315.0
2017-06-19 11:35:00,54.0,54.1,53.98,54.09,96904.0,41.812,41.8895,41.7965,41.8817,96904.0
2017-06-19 11:40:00,54.09,54.1,53.99,53.99,23877.0,41.8817,41.8895,41.8043,41.8043,23877.0
2017-06-19 11:45:00,54.0,54.02,53.98,53.98,32148.0,41.812,41.8275,41.7965,41.7965,32148.0
2017-06-19 11:50:00,53.98,54.03,53.97,54.03,33877.0,41.7965,41.8353,41.7888,41.8353,33877.0
2017-06-19 11:55:00,54.04,54.08,54.03,54.06,33050.0,41.843,41.874,41.8353,41.8585,33050.0
2017-06-19 12:00:00,54.06,54.07,54.01,54.04,23315.0,41.8585,41.8662,41.8198,41.843,23315.0
2017-06-19 12:05:00,54.04,54.09,54.04,54.09,23143.0,41.843,41.8817,41.843,41.8817,23143.0
2017-06-19 12:10:00,54.09,54.1,54.06,54.09,26199.0,41.8817,41.8895,41.8585,41.8817,26199.0
2017-06-19 12:15:00,54.1,54.11,54.07,54.08,29659.0,41.8895,41.8972,41.8662,41.874,29659.0
2017-06-19 12:20:00,54.08,54.09,54.06,54.06,11948.0,41.874,41.8817,41.8585,41.8585,11948.0
2017-06-19 12:25:00,54.06,54.1,54.06,54.09,17735.0,41.8585,41.8895,41.8585,41.8817,17735.0
2017-06-19 12:30:00,54.09,54.09,54.02,54.02,25498.0,41.8817,41.8817,41.8275,41.8275,25498.0
2017-06-19 12:35:00,54.02,54.05,54.01,54.05,18433.0,41.8275,41.8507,41.8198,41.8507,18433.0
2017-06-19 12:40:00,54.05,54.09,54.04,54.08,19105.0,41.8507,41.8817,41.843,41.874,19105.0
2017-06-19 12:45:00,54.09,54.1,54.05,54.06,15660.0,41.8817,41.8895,41.8507,41.8585,15660.0
2017-06-19 12:50:00,54.06,54.09,54.03,54.07,39417.0,41.8585,41.8817,41.8353,41.8662,39417.0
2017-06-19 12:55:00,54.08,54.13,54.07,54.12,34460.0,41.874,41.9127,41.8662,41.9049,34460.0
2017-06-19 13:00:00,54.12,54.16,54.11,54.14,33702.0,41.9049,41.9359,41.8972,41.9204,33702.0
2017-06-19 13:05:00,54.14,54.15,54.08,54.09,19273.0,41.9204,41.9282,41.874,41.8817,19273.0
2017-06-19 13:10:00,54.09,54.1,54.05,54.06,24753.0,41.8817,41.8895,41.8507,41.8585,24753.0
2017-06-19 13:15:00,54.07,54.14,54.06,54.13,32042.0,41.8662,41.9204,41.8585,41.9127,32042.0
2017-06-19 13:20:00,54.14,54.14,54.07,54.09,24393.0,41.9204,41.9204,41.8662,41.8817,24393.0
2017-06-19 13:25:00,54.09,54.11,54.05,54.11,22390.0,41.8817,41.8972,41.8507,41.8972,22390.0
2017-06-19 13:30:00,54.11,54.14,54.11,54.13,31000.0,41.8972,41.9204,41.8972,41.9127,31000.0
2017-06-19 13:35:00,54.12,54.13,54.08,54.09,29467.0,41.9049,41.9127,41.874,41.8817,29467.0
2017-06-19 13:40:00,54.09,54.22,54.08,54.22,74497.0,41.8817,41.9824,41.874,41.9824,74497.0
2017-06-19 13:45:00,54.21,54.24,54.19,54.23,30477.0,41.9746,41.9979,41.9591,41.9901,30477.0
2017-06-19 13:50:00,54.23,54.24,54.21,54.23,43862.0,41.9901,41.9979,41.9746,41.9901,43862.0
2017-06-19 13:55:00,54.23,54.26,54.22,54.25,85575.0,41.9901,42.0133,41.9824,42.0056,85575.0
2017-06-19 14:00:00,54.25,54.36,54.24,54.33,54926.0,42.0056,42.0908,41.9979,42.0675,54926.0
2017-06-19 14:05:00,54.33,54.33,54.25,54.26,29020.0,42.0675,42.0675,42.0056,42.0133,29020.0
2017-06-19 14:10:00,54.26,54.31,54.25,54.28,27962.0,42.0133,42.0521,42.0056,42.0288,27962.0
2017-06-19 14:15:00,54.28,54.3,54.21,54.22,36284.0,42.0288,42.0443,41.9746,41.9824,36284.0
2017-06-19 14:20:00,54.21,54.27,54.16,54.16,46389.0,41.9746,42.0211,41.9359,41.9359,46389.0
2017-06-19 14:25:00,54.17,54.19,54.13,54.18,26766.0,41.9437,41.9591,41.9127,41.9514,26766.0
2017-06-19 14:30:00,54.19,54.23,54.17,54.17,36136.0,41.9591,41.9901,41.9437,41.9437,36136.0
2017-06-19 14:35:00,54.16,54.17,54.11,54.11,31373.0,41.9359,41.9437,41.8972,41.8972,31373.0
2017-06-19 14:40:00,54.12,54.18,54.11,54.14,30468.0,41.9049,41.9514,41.8972,41.9204,30468.0
2017-06-19 14:45:00,54.14,54.18,54.13,54.14,34380.0,41.9204,41.9514,41.9127,41.9204,34380.0
2017-06-19 14:50:00,54.13,54.21,54.12,54.21,36908.0,41.9127,41.9746,41.9049,41.9746,36908.0
2017-06-19 14:55:00,54.21,54.23,54.19,54.22,26705.0,41.9746,41.9901,41.9591,41.9824,26705.0
2017-06-19 15:00:00,54.22,54.25,54.2,54.23,30539.0,41.9824,42.0056,41.9669,41.9901,30539.0
2017-06-19 15:05:00,54.23,54.25,54.17,54.24,32670.0,41.9901,42.0056,41.9437,41.9979,32670.0
2017-06-19 15:10:00,54.23,54.27,54.2,54.26,34707.0,41.9901,42.0211,41.9669,42.0133,34707.0
2017-06-19 15:15:00,54.27,54.3,54.26,54.3,34370.0,42.0211,42.0443,42.0133,42.0443,34370.0
2017-06-19 15:20:00,54.3,54.36,54.29,54.31,31901.0,42.0443,42.0908,42.0366,42.0521,31901.0
2017-06-19 15:25:00,54.32,54.37,54.32,54.34,42389.0,42.0598,42.0985,42.0598,42.0753,42389.0
2017-06-19 15:30:00,54.34,54.34,54.26,54.27,62490.0,42.0753,42.0753,42.0133,42.0211,62490.0
2017-06-19 15:35:00,54.27,54.28,54.21,54.26,77026.0,42.0211,42.0288,41.9746,42.0133,77026.0
2017-06-19 15:40:00,54.25,54.29,54.22,54.28,78965.0,42.0056,42.0366,41.9824,42.0288,78965.0
2017-06-19 15:45:00,54.29,54.33,54.27,54.31,117715.0,42.0366,42.0675,42.0211,42.0521,117715.0
2017-06-19 15:50:00,54.32,54.33,54.28,54.31,118680.0,42.0598,42.0675,42.0288,42.0521,118680.0
2017-06-19 15:55:00,54.31,54.31,54.26,54.27,223437.0,42.0521,42.0521,42.0133,42.0211,223437.0
2017-06-20 09:30:00,53.66,53.81,53.56,53.61,85888.0,41.5488,41.6649,41.4713,41.51,85888.0
2017-06-20 09:35:00,53.61,53.62,53.3,53.41,84834.0,41.51,41.5178,41.27,41.3552,84834.0
2017-06-20 09:40:00,53.41,53.44,53.07,53.17,159496.0,41.3552,41.3784,41.0919,41.1694,159496.0
2017-06-20 09:45:00,53.16,53.16,52.88,52.94,115168.0,41.1616,41.1616,40.9448,40.9913,115168.0
2017-06-20 09:50:00,52.93,52.94,52.77,52.78,54800.0,40.9835,40.9913,40.8596,40.8674,54800.0
2017-06-20 09:55:00,52.75,52.76,52.47,52.48,205145.0,40.8442,40.8519,40.6274,40.6351,205145.0
2017-06-20 10:00:00,52.48,52.83,52.47,52.8,82328.0,40.6351,40.9061,40.6274,40.8829,82328.0
2017-06-20 10:05:00,52.78,52.92,52.71,52.87,107554.0,40.8674,40.9758,40.8132,40.9371,107554.0
2017-06-20 10:10:00,52.87,52.89,52.79,52.85,52504.0,40.9371,40.9526,40.8751,40.9216,52504.0
2017-06-20 10:15:00,52.83,52.96,52.76,52.95,28033.0,40.9061,41.0068,40.8519,40.999,28033.0
2017-06-20 10:20:00,52.94,52.99,52.91,52.96,46298.0,40.9913,41.03,40.968,41.0068,46298.0
2017-06-20 10:25:00,52.96,52.98,52.88,52.91,34469.0,41.0068,41.0222,40.9448,40.968,34469.0
2017-06-20 10:30:00,52.91,52.94,52.86,52.91,32467.0,40.968,40.9913,40.9293,40.968,32467.0
2017-06-20 10:35:00,52.91,52.93,52.85,52.88,44390.0,40.968,40.9835,40.9216,40.9448,44390.0
2017-06-20 10:40:00,52.88,52.92,52.86,52.87,26393.0,40.9448,40.9758,40.9293,40.9371,26393.0
2017-06-20 10:45:00,52.86,52.95,52.81,52.85,62228.0,40.9293,40.999,40.8906,40.9216,62228.0
2017-06-20 10:50:00,52.83,52.87,52.78,52.84,25665.0,40.9061,40.9371,40.8674,40.9138,25665.0
2017-06-20 10:55:00,52.84,52.84,52.6,52.68,65383.0,40.9138,40.9138,40.728,40.79,65383.0
2017-06-20 11:00:00,52.68,52.73,52.67,52.71,24705.0,40.79,40.8287,40.7822,40.8132,24705.0
2017-06-20 11:05:00,52.7,52.76,52.67,52.67,28393.0,40.8054,40.8519,40.7822,40.7822,28393.0
2017-06-20 11:10:00,52.68,52.7,52.58,52.59,56374.0,40.79,40.8054,40.7125,40.7203,56374.0
2017-06-20 11:15:00,52.59,52.61,52.57,52.59,66581.0,40.7203,40.7358,40.7048,40.7203,66581.0
2017-06-20 11:20:00,52.59,52.65,52.52,52.64,74097.0,40.7203,40.7667,40.6661,40.759,74097.0
2017-06-20 11:25:00,52.64,52.75,52.63,52.75,21997.0,40.759,40.8442,40.7512,40.8442,21997.0
2017-06-20 11:30:00,52.74,52.8,52.66,52.67,40287.0,40.8364,40.8829,40.7745,40.7822,40287.0
2017-06-20 11:35:00,52.67,52.7,52.63,52.7,29886.0,40.7822,40.8054,40.7512,40.8054,29886.0
2017-06-20 11:40:00,52.69,52.73,52.67,52.73,35773.0,40.7977,40.8287,40.7822,40.8287,35773.0
2017-06-20 11:45:00,52.71,52.71,52.63,52.66,32170.0,40.8132,40.8132,40.7512,40.7745,32170.0
2017-06-20 11:50:00,52.66,52.72,52.65,52.67,30267.0,40.7745,40.8209,40.7667,40.7822,30267.0
2017-06-20 11:55:00,52.67,52.67,52.57,52.58,41960.0,40.7822,40.7822,40.7048,40.7125,41960.0
2017-06-20 12:00:00,52.56,52.65,52.55,52.65,29224.0,40.697,40.7667,40.6893,40.7667,29224.0
2017-06-20 12:05:00,52.65,52.7,52.63,52.68,38163.0,40.7667,40.8054,40.7512,40.79,38163.0
2017-06-20 12:10:00,52.67,52.72,52.61,52.62,35831.0,40.7822,40.8209,40.7358,40.7435,35831.0
2017-06-20 12:15:00,52.62,52.65,52.54,52.57,83696.0,40.7435,40.7667,40.6816,40.7048,83696.0
2017-06-20 12:20:00,52.57,52.7,52.56,52.64,68076.0,40.7048,40.8054,40.697,40.759,68076.0
2017-06-20 12:25:00,52.65,52.66,52.53,52.57,56612.0,40.7667,40.7745,40.6738,40.7048,56612.0
2017-06-20 12:30:00,52.55,52.56,52.48,52.52,38533.0,40.6893,40.697,40.6351,40.6661,38533.0
2017-06-20 12:35:00,52.53,52.61,52.5,52.58,29087.0,40.6738,40.7358,40.6506,40.7125,29087.0
2017-06-20 12:40:00,52.58,52.66,52.58,52.63,32141.0,40.7125,40.7745,40.7125,40.7512,32141.0
2017-06-20 12:45:00,52.63,52.63,52.55,52.56,21207.0,40.7512,40.7512,40.6893,40.697,21207.0
2017-06-20 12:50:00,52.56,52.63,52.54,52.62,57479.0,40.697,40.7512,40.6816,40.7435,57479.0
2017-06-20 12:55:00,52.63,52.73,52.58,52.73,26592.0,40.7512,40.8287,40.7125,40.8287,26592.0
2017-06-20 13:00:00,52.73,52.88,52.69,52.82,66827.0,40.8287,40.9448,40.7977,40.8984,66827.0
2017-06-20 13:05:00,52.82,52.89,52.78,52.86,33666.0,40.8984,40.9526,40.8674,40.9293,33666.0
2017-06-20 13:10:00,52.87,52.98,52.85,52.93,57528.0,40.9371,41.0222,40.9216,40.9835,57528.0
2017-06-20 13:15:00,52.94,52.95,52.88,52.9,25528.0,40.9913,40.999,40.9448,40.9603,25528.0
2017-06-20 13:20:00,52.9,52.91,52.85,52.89,27697.0,40.9603,40.968,40.9216,40.9526,27697.0
2017-06-20 13:25:00,52.89,52.89,52.8,52.85,28517.0,40.9526,40.9526,40.8829,40.9216,28517.0
2017-06-20 13:30:00,52.84,52.92,52.84,52.92,74750.0,40.9138,40.9758,40.9138,40.9758,74750.0
2017-06-20 13:35:00,52.92,53.01,52.91,52.99,27632.0,40.9758,41.0455,40.968,41.03,27632.0
2017-06-20 13:40:00,52.99,53.03,52.96,53.02,15978.0,41.03,41.061,41.0068,41.0532,15978.0
2017-06-20 13:45:00,53.02,53.02,52.95,52.95,30987.0,41.0532,41.0532,40.999,40.999,30987.0
2017-06-20 13:50:00,52.94,53.0,52.93,52.98,20537.0,40.9913,41.0377,40.9835,41.0222,20537.0
2017-06-20 13:55:00,52.99,53.04,52.96,53.04,25071.0,41.03,41.0687,41.0068,41.0687,25071.0
2017-06-20 14:00:00,53.03,53.07,53.0,53.0,30095.0,41.061,41.0919,41.0377,41.0377,30095.0
2017-06-20 14:05:00,53.01,53.06,52.98,53.03,25248.0,41.0455,41.0842,41.0222,41.061,25248.0
2017-06-20 14:10:00,53.03,53.08,52.99,53.0,25032.0,41.061,41.0997,41.03,41.0377,25032.0
2017-06-20 14:15:00,53.0,53.09,53.0,53.08,28050.0,41.0377,41.1074,41.0377,41.0997,28050.0
2017-06-20 14:20:00,53.08,53.09,53.01,53.07,43361.0,41.0997,41.1074,41.0455,41.0919,43361.0
2017-06-20 14:25:00,53.08,53.09,53.0,53.04,29443.0,41.0997,41.1074,41.0377,41.0687,29443.0
2017-06-20 14:30:00,53.05,53.1,53.01,53.04,19861.0,41.0764,41.1152,41.0455,41.0687,19861.0
2017-06-20 14:35:00,53.05,53.05,52.93,53.01,21638.0,41.0764,41.0764,40.9835,41.0455,21638.0
2017-06-20 14:40:00,53.0,53.01,52.96,52.99,27838.0,41.0377,41.0455,41.0068,41.03,27838.0
2017-06-20 14:45:00,52.98,53.01,52.96,52.96,26344.0,41.0222,41.0455,41.0068,41.0068,26344.0
2017-06-20 14:50:00,52.96,52.99,52.93,52.98,32656.0,41.0068,41.03,40.9835,41.0222,32656.0
2017-06-20 14:55:00,52.98,53.02,52.92,52.92,33457.0,41.0222,41.0532,40.9758,40.9758,33457.0
2017-06-20 15:00:00,52.92,52.95,52.87,52.89,55725.0,40.9758,40.999,40.9371,40.9526,55725.0
2017-06-20 15:05:00,52.89,52.97,52.89,52.92,46422.0,40.9526,41.0145,40.9526,40.9758,46422.0
2017-06-20 15:10:00,52.92,53.0,52.92,52.98,43136.0,40.9758,41.0377,40.9758,41.0222,43136.0
2017-06-20 15:15:00,52.97,53.02,52.94,52.95,30671.0,41.0145,41.0532,40.9913,40.999,30671.0
2017-06-20 15:20:00,52.96,52.96,52.9,52.96,26970.0,41.0068,41.0068,40.9603,41.0068,26970.0
2017-06-20 15:25:00,52.95,52.95,52.89,52.91,71349.0,40.999,40.999,40.9526,40.968,71349.0
2017-06-20 15:30:00,52.9,52.92,52.83,52.86,51756.0,40.9603,40.9758,40.9061,40.9293,51756.0
2017-06-20 15:35:00,52.86,52.91,52.85,52.89,45286.0,40.9293,40.968,40.9216,40.9526,45286.0
2017-06-20 15:40:00,52.89,52.89,52.78,52.79,85085.0,40.9526,40.9526,40.8674,40.8751,85085.0
2017-06-20 15:45:00,52.78,52.79,52.72,52.72,95998.0,40.8674,40.8751,40.8209,40.8209,95998.0
2017-06-20 15:50:00,52.73,52.79,52.72,52.79,112895.0,40.8287,40.8751,40.8209,40.8751,112895.0
2017-06-20 15:55:00,52.79,52.87,52.78,52.84,211238.0,40.8751,40.9371,40.8674,40.9138,211238.0
2017-06-21 09:30:00,52.93,52.99,52.64,52.95,54414.0,40.9835,41.03,40.759,40.999,54414.0
2017-06-21 09:35:00,52.89,52.89,52.55,52.72,50651.0,40.9526,40.9526,40.6893,40.8209,50651.0
2017-06-21 09:40:00,52.7,52.81,52.66,52.7,27440.0,40.8054,40.8906,40.7745,40.8054,27440.0
2017-06-21 09:45:00,52.67,52.81,52.66,52.81,35776.0,40.7822,40.8906,40.7745,40.8906,35776.0
2017-06-21 09:50:00,52.8,52.8,52.57,52.6,62782.0,40.8829,40.8829,40.7048,40.728,62782.0
2017-06-21 09:55:00,52.61,52.62,52.45,52.48,113919.0,40.7358,40.7435,40.6119,40.6351,113919.0
2017-06-21 10:00:00,52.49,52.49,52.28,52.3,107615.0,40.6428,40.6428,40.4802,40.4957,107615.0
2017-06-21 10:05:00,52.29,52.41,52.29,52.38,76174.0,40.488,40.5809,40.488,40.5577,76174.0
2017-06-21 10:10:00,52.39,52.48,52.36,52.48,60164.0,40.5654,40.6351,40.5422,40.6351,60164.0
2017-06-21 10:15:00,52.49,52.5,52.35,52.38,85962.0,40.6428,40.6506,40.5344,40.5577,85962.0
2017-06-21 10:20:00,52.39,52.47,52.35,52.46,31430.0,40.5654,40.6274,40.5344,40.6196,31430.0
2017-06-21 10:25:00,52.45,52.5,52.35,52.5,66162.0,40.6119,40.6506,40.5344,40.6506,66162.0
2017-06-21 10:30:00,52.51,52.99,52.5,52.97,163250.0,40.6583,41.03,40.6506,41.0145,163250.0
2017-06-21 10:35:00,52.96,52.96,52.73,52.95,88665.0,41.0068,41.0068,40.8287,40.999,88665.0
2017-06-21 10:40:00,52.96,53.0,52.74,52.75,104539.0,41.0068,41.0377,40.8364,40.8442,104539.0
2017-06-21 10:45:00,52.75,52.85,52.74,52.83,89286.0,40.8442,40.9216,40.8364,40.9061,89286.0
2017-06-21 10:50:00,52.82,52.89,52.69,52.7,77857.0,40.8984,40.9526,40.7977,40.8054,77857.0
2017-06-21 10:55:00,52.7,52.73,52.57,52.62,74006.0,40.8054,40.8287,40.7048,40.7435,74006.0
2017-06-21 11:00:00,52.62,52.62,52.38,52.39,86551.0,40.7435,40.7435,40.5577,40.5654,86551.0
2017-06-21 11:05:00,52.39,52.43,52.33,52.34,77561.0,40.5654,40.5964,40.5189,40.5267,77561.0
2017-06-21 11:10:00,52.34,52.42,52.31,52.32,67160.0,40.5267,40.5886,40.5035,40.5112,67160.0
2017-06-21 11:15:00,52.32,52.36,52.27,52.33,64375.0,40.5112,40.5422,40.4725,40.5189,64375.0
2017-06-21 11:20:00,52.33,52.37,52.31,52.34,41257.0,40.5189,40.5499,40.5035,40.5267,41257.0
2017-06-21 11:25:00,52.34,52.4,52.31,52.37,52341.0,40.5267,40.5732,40.5035,40.5499,52341.0
2017-06-21 11:30:00,52.38,52.53,52.36,52.53,75516.0,40.5577,40.6738,40.5422,40.6738,75516.0
2017-06-21 11:35:00,52.53,52.54,52.36,52.4,37750.0,40.6738,40.6816,40.5422,40.5732,37750.0
2017-06-21 11:40:00,52.39,52.51,52.39,52.49,56020.0,40.5654,40.6583,40.5654,40.6428,56020.0
2017-06-21 11:45:00,52.48,52.49,52.34,52.47,42960.0,40.6351,40.6428,40.5267,40.6274,42960.0
2017-06-21 11:50:00,52.46,52.48,52.37,52.4,36703.0,40.6196,40.6351,40.5499,40.5732,36703.0
2017-06-21 11:55:00,52.4,52.47,52.39,52.39,44121.0,40.5732,40.6274,40.5654,40.5654,44121.0
2017-06-21 12:00:00,52.39,52.45,52.31,52.34,61244.0,40.5654,40.6119,40.5035,40.5267,61244.0
2017-06-21 12:05:00,52.33,52.33,52.25,52.27,33207.0,40.5189,40.5189,40.457,40.4725,33207.0
2017-06-21 12:10:00,52.27,52.29,52.18,52.19,36883.0,40.4725,40.488,40.4028,40.4105,36883.0
2017-06-21 12:15:00,52.18,52.18,52.09,52.12,41042.0,40.4028,40.4028,40.3331,40.3563,41042.0
2017-06-21 12:20:00,52.12,52.21,52.11,52.15,30595.0,40.3563,40.426,40.3486,40.3796,30595.0
2017-06-21 12:25:00,52.15,52.16,52.08,52.13,45373.0,40.3796,40.3873,40.3254,40.3641,45373.0
2017-06-21 12:30:00,52.13,52.15,52.04,52.07,31822.0,40.3641,40.3796,40.2944,40.3176,31822.0
2017-06-21 12:35:00,52.06,52.06,51.89,51.91,99737.0,40.3099,40.3099,40.1783,40.1937,99737.0
2017-06-21 12:40:00,51.91,51.92,51.78,51.78,50599.0,40.1937,40.2015,40.0931,40.0931,50599.0
2017-06-21 12:45:00,51.78,51.93,51.77,51.89,47517.0,40.0931,40.2092,40.0853,40.1783,47517.0
2017-06-21 12:50:00,51.9,51.95,51.84,51.85,30939.0,40.186,40.2247,40.1395,40.1473,30939.0
2017-06-21 12:55:00,51.84,51.86,51.72,51.77,63141.0,40.1395,40.155,40.0466,40.0853,63141.0
2017-06-21 13:00:00,51.77,51.88,51.76,51.85,28457.0,40.0853,40.1705,40.0776,40.1473,28457.0
2017-06-21 13:05:00,51.85,51.86,51.77,51.77,20491.0,40.1473,40.155,40.0853,40.0853,20491.0
2017-06-21 13:10:00,51.76,51.84,51.71,51.74,35087.0,40.0776,40.1395,40.0389,40.0621,35087.0
2017-06-21 13:15:00,51.74,51.77,51.72,51.75,68475.0,40.0621,40.0853,40.0466,40.0699,68475.0
2017-06-21 13:20:00,51.74,51.75,51.63,51.64,59828.0,40.0621,40.0699,39.9769,39.9847,59828.0
2017-06-21 13:25:00,51.65,51.73,51.65,51.68,64021.0,39.9924,40.0544,39.9924,40.0157,64021.0
2017-06-21 13:30:00,51.67,51.7,51.57,51.61,46768.0,40.0079,40.0311,39.9305,39.9615,46768.0
2017-06-21 13:35:00,51.61,51.62,51.48,51.48,47800.0,39.9615,39.9692,39.8608,39.8608,47800.0
2017-06-21 13:40:00,51.5,51.57,51.45,51.56,36802.0,39.8763,39.9305,39.8376,39.9227,36802.0
2017-06-21 13:45:00,51.57,51.58,51.36,51.37,57292.0,39.9305,39.9382,39.7679,39.7756,57292.0
2017-06-21 13:50:00,51.37,51.39,51.18,51.29,129530.0,39.7756,39.7911,39.6285,39.7137,129530.0
2017-06-21 13:55:00,51.3,51.43,51.28,51.41,77973.0,39.7214,39.8221,39.7059,39.8066,77973.0
2017-06-21 14:00:00,51.39,51.47,51.35,51.46,59563.0,39.7911,39.8531,39.7601,39.8453,59563.0
2017-06-21 14:05:00,51.47,51.56,51.44,51.54,39943.0,39.8531,39.9227,39.8298,39.9073,39943.0
2017-06-21 14:10:00,51.54,51.58,51.5,51.55,49704.0,39.9073,39.9382,39.8763,39.915,49704.0
2017-06-21 14:15:00,51.55,51.67,51.54,51.59,57553.0,39.915,40.0079,39.9073,39.946,57553.0
2017-06-21 14:20:00,51.59,51.71,51.58,51.69,44072.0,39.946,40.0389,39.9382,40.0234,44072.0
2017-06-21 14:25:00,51.68,51.71,51.65,51.66,47443.0,40.0157,40.0389,39.9924,40.0002,47443.0
2017-06-21 14:30:00,51.65,51.7,51.63,51.68,49070.0,39.9924,40.0311,39.9769,40.0157,49070.0
2017-06-21 14:35:00,51.68,51.75,51.68,51.73,38020.0,40.0157,40.0699,40.0157,40.0544,38020.0
2017-06-21 14:40:00,51.73,51.74,51.68,51.73,50989.0,40.0544,40.0621,40.0157,40.0544,50989.0
2017-06-21 14:45:00,51.73,51.8,51.7,51.75,67560.0,40.0544,40.1086,40.0311,40.0699,67560.0
2017-06-21 14:50:00,51.75,51.79,51.75,51.77,34877.0,40.0699,40.1008,40.0699,40.0853,34877.0
2017-06-21 14:55:00,51.77,51.77,51.69,51.71,45545.0,40.0853,40.0853,40.0234,40.0389,45545.0
2017-06-21 15:00:00,51.7,51.79,51.7,51.71,32584.0,40.0311,40.1008,40.0311,40.0389,32584.0
2017-06-21 15:05:00,51.72,51.81,51.69,51.8,46680.0,40.0466,40.1163,40.0234,40.1086,46680.0
2017-06-21 15:10:00,51.81,51.85,51.79,51.81,34272.0,40.1163,40.1473,40.1008,40.1163,34272.0
2017-06-21 15:15:00,51.81,51.81,51.75,51.77,44323.0,40.1163,40.1163,40.0699,40.0853,44323.0
2017-06-21 15:20:00,51.77,51.8,51.65,51.65,41115.0,40.0853,40.1086,39.9924,39.9924,41115.0
2017-06-21 15:25:00,51.65,51.69,51.63,51.66,50335.0,39.9924,40.0234,39.9769,40.0002,50335.0
2017-06-21 15:30:00,51.66,51.67,51.62,51.64,51771.0,40.0002,40.0079,39.9692,39.9847,51771.0
2017-06-21 15:35:00,51.64,51.65,51.57,51.61,99738.0,39.9847,39.9924,39.9305,39.9615,99738.0
2017-06-21 15:40:00,51.61,51.63,51.59,51.63,100930.0,39.9615,39.9769,39.946,39.9769,100930.0
2017-06-21 15:45:00,51.63,51.73,51.62,51.73,117827.0,39.9769,40.0544,39.9692,40.0544,117827.0
2017-06-21 15:50:00,51.72,51.74,51.69,51.69,153020.0,40.0466,40.0621,40.0234,40.0234,153020.0
2017-06-21 15:55:00,51.7,51.74,51.65,51.73,228994.0,40.0311,40.0621,39.9924,40.0544,228994.0
2017-06-22 09:30:00,52.12,52.12,51.45,51.62,104864.0,40.3563,40.3563,39.8376,39.9692,104864.0
2017-06-22 09:35:00,51.6,51.65,51.54,51.57,24160.0,39.9537,39.9924,39.9073,39.9305,24160.0
2017-06-22 09:40:00,51.59,51.59,51.45,51.59,77227.0,39.946,39.946,39.8376,39.946,77227.0
2017-06-22 09:45:00,51.59,51.77,51.55,51.69,127903.0,39.946,40.0853,39.915,40.0234,127903.0
2017-06-22 09:50:00,51.68,51.81,51.61,51.8,49730.0,40.0157,40.1163,39.9615,40.1086,49730.0
2017-06-22 09:55:00,51.8,51.94,51.7,51.73,88636.0,40.1086,40.217,40.0311,40.0544,88636.0
2017-06-22 10:00:00,51.77,51.77,51.51,51.59,79180.0,40.0853,40.0853,39.884,39.946,79180.0
2017-06-22 10:05:00,51.59,51.62,51.52,51.56,45925.0,39.946,39.9692,39.8918,39.9227,45925.0
2017-06-22 10:10:00,51.56,51.65,51.53,51.65,60593.0,39.9227,39.9924,39.8995,39.9924,60593.0
2017-06-22 10:15:00,51.64,51.67,51.5,51.54,38722.0,39.9847,40.0079,39.8763,39.9073,38722.0
2017-06-22 10:20:00,51.52,51.53,51.33,51.33,39904.0,39.8918,39.8995,39.7447,39.7447,39904.0
2017-06-22 10:25:00,51.35,51.4,51.28,51.33,41365.0,39.7601,39.7989,39.7059,39.7447,41365.0
2017-06-22 10:30:00,51.32,51.4,51.32,51.38,41703.0,39.7369,39.7989,39.7369,39.7834,41703.0
2017-06-22 10:35:00,51.37,51.4,51.29,51.29,50396.0,39.7756,39.7989,39.7137,39.7137,50396.0
2017-06-22 10:40:00,51.28,51.38,51.22,51.38,99636.0,39.7059,39.7834,39.6595,39.7834,99636.0
2017-06-22 10:45:00,51.39,51.56,51.38,51.56,85018.0,39.7911,39.9227,39.7834,39.9227,85018.0
2017-06-22 10:50:00,51.55,51.6,51.5,51.51,91079.0,39.915,39.9537,39.8763,39.884,91079.0
2017-06-22 10:55:00,51.51,51.52,51.44,51.47,57407.0,39.884,39.8918,39.8298,39.8531,57407.0
2017-06-22 11:00:00,51.47,51.51,51.45,51.5,67383.0,39.8531,39.884,39.8376,39.8763,67383.0
2017-06-22 11:05:00,51.5,51.56,51.43,51.43,41555.0,39.8763,39.9227,39.8221,39.8221,41555.0
2017-06-22 11:10:00,51.44,51.45,51.34,51.35,72237.0,39.8298,39.8376,39.7524,39.7601,72237.0
2017-06-22 11:15:00,51.35,51.42,51.33,51.33,34741.0,39.7601,39.8143,39.7447,39.7447,34741.0
2017-06-22 11:20:00,51.33,51.35,51.29,51.35,33424.0,39.7447,39.7601,39.7137,39.7601,33424.0
2017-06-22 11:25:00,51.36,51.36,51.2,51.26,46792.0,39.7679,39.7679,39.644,39.6905,46792.0
2017-06-22 11:30:00,51.28,51.31,51.22,51.3,43073.0,39.7059,39.7292,39.6595,39.7214,43073.0
2017-06-22 11:35:00,51.3,51.32,51.23,51.31,27434.0,39.7214,39.7369,39.6672,39.7292,27434.0
2017-06-22 11:40:00,51.31,51.32,51.24,51.27,26450.0,39.7292,39.7369,39.675,39.6982,26450.0
2017-06-22 11:45:00,51.27,51.35,51.22,51.35,32914.0,39.6982,39.7601,39.6595,39.7601,32914.0
2017-06-22 11:50:00,51.35,51.36,51.28,51.32,34290.0,39.7601,39.7679,39.7059,39.7369,34290.0
2017-06-22 11:55:00,51.32,51.33,51.28,51.33,38157.0,39.7369,39.7447,39.7059,39.7447,38157.0
2017-06-22 12:00:00,51.33,51.33,51.26,51.27,31385.0,39.7447,39.7447,39.6905,39.6982,31385.0
2017-06-22 12:05:00,51.28,51.37,51.24,51.33,31685.0,39.7059,39.7756,39.675,39.7447,31685.0
2017-06-22 12:10:00,51.34,51.34,51.28,51.29,51492.0,39.7524,39.7524,39.7059,39.7137,51492.0
2017-06-22 12:15:00,51.3,51.32,51.27,51.28,21466.0,39.7214,39.7369,39.6982,39.7059,21466.0
2017-06-22 12:20:00,51.28,51.29,51.26,51.27,22496.0,39.7059,39.7137,39.6905,39.6982,22496.0
2017-06-22 12:25:00,51.27,51.31,51.24,51.29,26654.0,39.6982,39.7292,39.675,39.7137,26654.0
2017-06-22 12:30:00,51.29,51.35,51.28,51.33,24832.0,39.7137,39.7601,39.7059,39.7447,24832.0
2017-06-22 12:35:00,51.34,51.36,51.27,51.28,40508.0,39.7524,39.7679,39.6982,39.7059,40508.0
2017-06-22 12:40:00,51.28,51.31,51.25,51.26,26491.0,39.7059,39.7292,39.6827,39.6905,26491.0
2017-06-22 12:45:00,51.26,51.33,51.25,51.31,58469.0,39.6905,39.7447,39.6827,39.7292,58469.0
2017-06-22 12:50:00,51.32,51.36,51.28,51.29,59691.0,39.7369,39.7679,39.7059,39.7137,59691.0
2017-06-22 12:55:00,51.29,51.38,51.29,51.34,30710.0,39.7137,39.7834,39.7137,39.7524,30710.0
2017-06-22 13:00:00,51.34,51.35,51.31,51.33,25529.0,39.7524,39.7601,39.7292,39.7447,25529.0
2017-06-22 13:05:00,51.33,51.33,51.26,51.27,42786.0,39.7447,39.7447,39.6905,39.6982,42786.0
2017-06-22 13:10:00,51.27,51.28,51.17,51.2,62124.0,39.6982,39.7059,39.6208,39.644,62124.0
2017-06-22 13:15:00,51.2,51.27,51.17,51.25,37335.0,39.644,39.6982,39.6208,39.6827,37335.0
2017-06-22 13:20:00,51.24,51.24,51.16,51.18,30521.0,39.675,39.675,39.613,39.6285,30521.0
2017-06-22 13:25:00,51.19,51.26,51.18,51.21,17476.0,39.6363,39.6905,39.6285,39.6517,17476.0
2017-06-22 13:30:00,51.2,51.26,51.2,51.24,15692.0,39.644,39.6905,39.644,39.675,15692.0
2017-06-22 13:35:00,51.25,51.25,51.19,51.19,21939.0,39.6827,39.6827,39.6363,39.6363,21939.0
2017-06-22 13:40:00,51.19,51.21,51.17,51.18,28817.0,39.6363,39.6517,39.6208,39.6285,28817.0
2017-06-22 13:45:00,51.18,51.31,51.17,51.29,30890.0,39.6285,39.7292,39.6208,39.7137,30890.0
2017-06-22 13:50:00,51.28,51.31,51.27,51.29,23466.0,39.7059,39.7292,39.6982,39.7137,23466.0
2017-06-22 13:55:00,51.3,51.35,51.3,51.32,29474.0,39.7214,39.7601,39.7214,39.7369,29474.0
2017-06-22 14:00:00,51.32,51.32,51.23,51.25,49045.0,39.7369,39.7369,39.6672,39.6827,49045.0
2017-06-22 14:05:00,51.25,51.27,51.19,51.23,40304.0,39.6827,39.6982,39.6363,39.6672,40304.0
2017-06-22 14:10:00,51.23,51.28,51.2,51.28,25412.0,39.6672,39.7059,39.644,39.7059,25412.0
2017-06-22 14:15:00,51.28,51.28,51.18,51.19,31684.0,39.7059,39.7059,39.6285,39.6363,31684.0
2017-06-22 14:20:00,51.19,51.28,51.18,51.21,39100.0,39.6363,39.7059,39.6285,39.6517,39100.0
2017-06-22 14:25:00,51.21,51.26,51.2,51.23,52087.0,39.6517,39.6905,39.644,39.6672,52087.0
2017-06-22 14:30:00,51.23,51.24,51.17,51.23,34939.0,39.6672,39.675,39.6208,39.6672,34939.0
2017-06-22 14:35:00,51.23,51.23,51.16,51.22,55049.0,39.6672,39.6672,39.613,39.6595,55049.0
2017-06-22 14:40:00,51.22,51.24,51.2,51.22,36918.0,39.6595,39.675,39.644,39.6595,36918.0
2017-06-22 14:45:00,51.22,51.26,51.21,51.25,57923.0,39.6595,39.6905,39.6517,39.6827,57923.0
2017-06-22 14:50:00,51.25,51.33,51.24,51.3,61258.0,39.6827,39.7447,39.675,39.7214,61258.0
2017-06-22 14:55:00,51.3,51.31,51.25,51.29,35186.0,39.7214,39.7292,39.6827,39.7137,35186.0
2017-06-22 15:00:00,51.29,51.41,51.28,51.39,63585.0,39.7137,39.8066,39.7059,39.7911,63585.0
2017-06-22 15:05:00,51.39,51.46,51.38,51.45,39320.0,39.7911,39.8453,39.7834,39.8376,39320.0
2017-06-22 15:10:00,51.45,51.46,51.41,51.45,52565.0,39.8376,39.8453,39.8066,39.8376,52565.0
2017-06-22 15:15:00,51.44,51.45,51.31,51.33,67908.0,39.8298,39.8376,39.7292,39.7447,67908.0
2017-06-22 15:20:00,51.33,51.33,51.22,51.27,57622.0,39.7447,39.7447,39.6595,39.6982,57622.0
2017-06-22 15:25:00,51.27,51.27,51.17,51.2,63401.0,39.6982,39.6982,39.6208,39.644,63401.0
2017-06-22 15:30:00,51.21,51.22,51.12,51.16,108307.0,39.6517,39.6595,39.5821,39.613,108307.0
2017-06-22 15:35:00,51.17,51.2,51.1,51.14,89336.0,39.6208,39.644,39.5666,39.5975,89336.0
2017-06-22 15:40:00,51.14,51.15,51.09,51.15,114499.0,39.5975,39.6053,39.5588,39.6053,114499.0
2017-06-22 15:45:00,51.15,51.17,51.11,51.14,158744.0,39.6053,39.6208,39.5743,39.5975,158744.0
2017-06-22 15:50:00,51.14,51.15,51.11,51.13,166917.0,39.5975,39.6053,39.5743,39.5898,166917.0
2017-06-22 15:55:00,51.12,51.18,51.11,51.17,257016.0,39.5821,39.6285,39.5743,39.6208,257016.0
2017-06-23 09:30:00,51.19,51.19,50.9,50.93,91724.0,39.6363,39.6363,39.4117,39.4349,91724.0
2017-06-23 09:35:00,50.91,50.93,50.78,50.83,51616.0,39.4194,39.4349,39.3188,39.3575,51616.0
2017-06-23 09:40:00,50.82,50.86,50.74,50.83,43873.0,39.3498,39.3807,39.2878,39.3575,43873.0
2017-06-23 09:45:00,50.85,50.9,50.84,50.88,31977.0,39.373,39.4117,39.3652,39.3962,31977.0
2017-06-23 09:50:00,50.89,50.93,50.84,50.91,76593.0,39.404,39.4349,39.3652,39.4194,76593.0
2017-06-23 09:55:00,50.91,51.05,50.87,51.05,60751.0,39.4194,39.5278,39.3885,39.5278,60751.0
2017-06-23 10:00:00,51.05,51.11,51.01,51.03,40187.0,39.5278,39.5743,39.4969,39.5124,40187.0
2017-06-23 10:05:00,51.02,51.06,50.96,51.05,54013.0,39.5046,39.5356,39.4582,39.5278,54013.0
2017-06-23 10:10:00,51.05,51.09,51.0,51.05,51281.0,39.5278,39.5588,39.4891,39.5278,51281.0
2017-06-23 10:15:00,51.04,51.04,50.92,50.99,76298.0,39.5201,39.5201,39.4272,39.4814,76298.0
2017-06-23 10:20:00,50.99,51.01,50.93,50.98,52021.0,39.4814,39.4969,39.4349,39.4736,52021.0
2017-06-23 10:25:00,50.98,51.06,50.97,51.06,48613.0,39.4736,39.5356,39.4659,39.5356,48613.0
2017-06-23 10:30:00,51.05,51.29,51.05,51.29,61948.0,39.5278,39.7137,39.5278,39.7137,61948.0
2017-06-23 10:35:00,51.29,51.34,51.22,51.34,66463.0,39.7137,39.7524,39.6595,39.7524,66463.0
2017-06-23 10:40:00,51.33,51.4,51.27,51.34,51958.0,39.7447,39.7989,39.6982,39.7524,51958.0
2017-06-23 10:45:00,51.34,51.37,51.28,51.3,70133.0,39.7524,39.7756,39.7059,39.7214,70133.0
2017-06-23 10:50:00,51.3,51.4,51.29,51.35,144265.0,39.7214,39.7989,39.7137,39.7601,144265.0
2017-06-23 10:55:00,51.35,51.36,51.14,51.27,44851.0,39.7601,39.7679,39.5975,39.6982,44851.0
2017-06-23 11:00:00,51.27,51.36,51.26,51.29,32359.0,39.6982,39.7679,39.6905,39.7137,32359.0
2017-06-23 11:05:00,51.3,51.31,51.25,51.26,32653.0,39.7214,39.7292,39.6827,39.6905,32653.0
2017-06-23 11:10:00,51.26,51.28,51.21,51.24,29311.0,39.6905,39.7059,39.6517,39.675,29311.0
2017-06-23 11:15:00,51.24,51.24,51.07,51.08,27879.0,39.675,39.675,39.5433,39.5511,27879.0
2017-06-23 11:20:00,51.08,51.13,51.05,51.12,42467.0,39.5511,39.5898,39.5278,39.5821,42467.0
2017-06-23 11:25:00,51.12,51.23,51.12,51.22,36474.0,39.5821,39.6672,39.5821,39.6595,36474.0
2017-06-23 11:30:00,51.22,51.3,51.19,51.29,48773.0,39.6595,39.7214,39.6363,39.7137,48773.0
2017-06-23 11:35:00,51.29,51.34,51.27,51.3,65860.0,39.7137,39.7524,39.6982,39.7214,65860.0
2017-06-23 11:40:00,51.31,51.34,51.29,51.34,25166.0,39.7292,39.7524,39.7137,39.7524,25166.0
2017-06-23 11:45:00,51.34,51.35,51.24,51.24,26774.0,39.7524,39.7601,39.675,39.675,26774.0
2017-06-23 11:50:00,51.24,51.4,51.23,51.37,43326.0,39.675,39.7989,39.6672,39.7756,43326.0
2017-06-23 11:55:00,51.37,51.39,51.3,51.32,38750.0,39.7756,39.7911,39.7214,39.7369,38750.0
2017-06-23 12:00:00,51.32,51.43,51.3,51.43,35596.0,39.7369,39.8221,39.7214,39.8221,35596.0
2017-06-23 12:05:00,51.42,51.43,51.34,51.34,27005.0,39.8143,39.8221,39.7524,39.7524,27005.0
2017-06-23 12:10:00,51.34,51.36,51.31,51.34,26900.0,39.7524,39.7679,39.7292,39.7524,26900.0
2017-06-23 12:15:00,51.34,51.4,51.33,51.34,24813.0,39.7524,39.7989,39.7447,39.7524,24813.0
2017-06-23 12:20:00,51.33,51.35,51.31,51.31,31896.0,39.7447,39.7601,39.7292,39.7292,31896.0
2017-06-23 12:25:00,51.31,51.33,51.26,51.32,35201.0,39.7292,39.7447,39.6905,39.7369,35201.0
2017-06-23 12:30:00,51.31,51.41,51.3,51.41,38548.0,39.7292,39.8066,39.7214,39.8066,38548.0
2017-06-23 12:35:00,51.4,51.43,51.35,51.42,28359.0,39.7989,39.8221,39.7601,39.8143,28359.0
2017-06-23 12:40:00,51.42,51.46,51.41,51.46,18473.0,39.8143,39.8453,39.8066,39.8453,18473.0
2017-06-23 12:45:00,51.46,51.52,51.45,51.5,42946.0,39.8453,39.8918,39.8376,39.8763,42946.0
2017-06-23 12:50:00,51.5,51.59,51.49,51.56,53978.0,39.8763,39.946,39.8685,39.9227,53978.0
2017-06-23 12:55:00,51.55,51.63,51.55,51.56,56179.0,39.915,39.9769,39.915,39.9227,56179.0
2017-06-23 13:00:00,51.56,51.57,51.42,51.52,59111.0,39.9227,39.9305,39.8143,39.8918,59111.0
2017-06-23 13:05:00,51.52,51.6,51.49,51.55,40632.0,39.8918,39.9537,39.8685,39.915,40632.0
2017-06-23 13:10:00,51.54,51.63,51.51,51.59,28215.0,39.9073,39.9769,39.884,39.946,28215.0
2017-06-23 13:15:00,51.6,51.61,51.54,51.59,45363.0,39.9537,39.9615,39.9073,39.946,45363.0
2017-06-23 13:20:00,51.59,51.64,51.58,51.62,24645.0,39.946,39.9847,39.9382,39.9692,24645.0
2017-06-23 13:25:00,51.62,51.63,51.57,51.61,25898.0,39.9692,39.9769,39.9305,39.9615,25898.0
2017-06-23 13:30:00,51.61,51.65,51.59,51.63,13049.0,39.9615,39.9924,39.946,39.9769,13049.0
2017-06-23 13:35:00,51.63,51.64,51.51,51.51,21520.0,39.9769,39.9847,39.884,39.884,21520.0
2017-06-23 13:40:00,51.52,51.55,51.5,51.55,21177.0,39.8918,39.915,39.8763,39.915,21177.0
2017-06-23 13:45:00,51.55,51.57,51.52,51.56,24968.0,39.915,39.9305,39.8918,39.9227,24968.0
2017-06-23 13:50:00,51.57,51.6,51.53,51.53,24293.0,39.9305,39.9537,39.8995,39.8995,24293.0
2017-06-23 13:55:00,51.52,51.53,51.45,51.47,15007.0,39.8918,39.8995,39.8376,39.8531,15007.0
2017-06-23 14:00:00,51.46,51.48,51.4,51.45,26330.0,39.8453,39.8608,39.7989,39.8376,26330.0
2017-06-23 14:05:00,51.45,51.49,51.44,51.48,26247.0,39.8376,39.8685,39.8298,39.8608,26247.0
2017-06-23 14:10:00,51.49,51.5,51.44,51.45,37206.0,39.8685,39.8763,39.8298,39.8376,37206.0
2017-06-23 14:15:00,51.46,51.46,51.39,51.4,17893.0,39.8453,39.8453,39.7911,39.7989,17893.0
2017-06-23 14:20:00,51.4,51.43,51.34,51.34,23776.0,39.7989,39.8221,39.7524,39.7524,23776.0
2017-06-23 14:25:00,51.34,51.39,51.3,51.39,24504.0,39.7524,39.7911,39.7214,39.7911,24504.0
2017-06-23 14:30:00,51.4,51.42,51.33,51.37,21218.0,39.7989,39.8143,39.7447,39.7756,21218.0
2017-06-23 14:35:00,51.37,51.4,51.3,51.33,30534.0,39.7756,39.7989,39.7214,39.7447,30534.0
2017-06-23 14:40:00,51.34,51.38,51.33,51.36,24508.0,39.7524,39.7834,39.7447,39.7679,24508.0
2017-06-23 14:45:00,51.36,51.39,51.34,51.37,26044.0,39.7679,39.7911,39.7524,39.7756,26044.0
2017-06-23 14:50:00,51.37,51.41,51.36,51.41,21190.0,39.7756,39.8066,39.7679,39.8066,21190.0
2017-06-23 14:55:00,51.41,51.43,51.39,51.4,33865.0,39.8066,39.8221,39.7911,39.7989,33865.0
2017-06-23 15:00:00,51.4,51.42,51.34,51.36,29793.0,39.7989,39.8143,39.7524,39.7679,29793.0
2017-06-23 15:05:00,51.36,51.37,51.33,51.36,25800.0,39.7679,39.7756,39.7447,39.7679,25800.0
2017-06-23 15:10:00,51.36,51.37,51.34,51.35,35492.0,39.7679,39.7756,39.7524,39.7601,35492.0
2017-06-23 15:15:00,51.35,51.36,51.3,51.34,43116.0,39.7601,39.7679,39.7214,39.7524,43116.0
2017-06-23 15:20:00,51.35,51.39,51.34,51.36,62171.0,39.7601,39.7911,39.7524,39.7679,62171.0
2017-06-23 15:25:00,51.36,51.4,51.34,51.36,75527.0,39.7679,39.7989,39.7524,39.7679,75527.0
2017-06-23 15:30:00,51.36,51.47,51.34,51.47,104848.0,39.7679,39.8531,39.7524,39.8531,104848.0
2017-06-23 15:35:00,51.47,51.51,51.41,51.43,65333.0,39.8531,39.884,39.8066,39.8221,65333.0
2017-06-23 15:40:00,51.43,51.45,51.38,51.4,155073.0,39.8221,39.8376,39.7834,39.7989,155073.0
2017-06-23 15:45:00,51.4,51.41,51.36,51.41,244352.0,39.7989,39.8066,39.7679,39.8066,244352.0
2017-06-23 15:50:00,51.41,51.46,51.38,51.45,248561.0,39.8066,39.8453,39.7834,39.8376,248561.0
2017-06-23 15:55:00,51.45,51.54,51.45,51.49,309947.0,39.8376,39.9073,39.8376,39.8685,309947.0
2017-06-26 09:30:00,51.64,51.88,51.52,51.69,71851.0,39.9847,40.1705,39.8918,40.0234,71851.0
2017-06-26 09:35:00,51.73,51.82,51.67,51.82,71086.0,40.0544,40.1241,40.0079,40.1241,71086.0
2017-06-26 09:40:00,51.82,51.92,51.73,51.92,37990.0,40.1241,40.2015,40.0544,40.2015,37990.0
2017-06-26 09:45:00,51.93,52.06,51.93,51.96,63115.0,40.2092,40.3099,40.2092,40.2325,63115.0
2017-06-26 09:50:00,51.94,52.04,51.89,51.99,43308.0,40.217,40.2944,40.1783,40.2557,43308.0
2017-06-26 09:55:00,51.98,52.02,51.96,52.02,33826.0,40.2479,40.2789,40.2325,40.2789,33826.0
2017-06-26 10:00:00,51.99,52.0,51.77,51.85,33409.0,40.2557,40.2634,40.0853,40.1473,33409.0
2017-06-26 10:05:00,51.86,52.01,51.86,51.97,43600.0,40.155,40.2712,40.155,40.2402,43600.0
2017-06-26 10:10:00,51.97,52.04,51.97,51.99,37279.0,40.2402,40.2944,40.2402,40.2557,37279.0
2017-06-26 10:15:00,51.96,51.98,51.85,51.89,44044.0,40.2325,40.2479,40.1473,40.1783,44044.0
2017-06-26 10:20:00,51.89,51.92,51.81,51.92,55903.0,40.1783,40.2015,40.1163,40.2015,55903.0
2017-06-26 10:25:00,51.91,51.97,51.87,51.97,12909.0,40.1937,40.2402,40.1628,40.2402,12909.0
2017-06-26 10:30:00,51.96,52.0,51.92,51.93,23335.0,40.2325,40.2634,40.2015,40.2092,23335.0
2017-06-26 10:35:00,51.92,51.94,51.78,51.79,36267.0,40.2015,40.217,40.0931,40.1008,36267.0
2017-06-26 10:40:00,51.78,51.78,51.61,51.61,24344.0,40.0931,40.0931,39.9615,39.9615,24344.0
2017-06-26 10:45:00,51.6,51.69,51.58,51.65,21791.0,39.9537,40.0234,39.9382,39.9924,21791.0
2017-06-26 10:50:00,51.63,51.7,51.62,51.7,10989.0,39.9769,40.0311,39.9692,40.0311,10989.0
2017-06-26 10:55:00,51.71,51.75,51.66,51.67,26751.0,40.0389,40.0699,40.0002,40.0079,26751.0
2017-06-26 11:00:00,51.66,51.66,51.53,51.57,23622.0,40.0002,40.0002,39.8995,39.9305,23622.0
2017-06-26 11:05:00,51.55,51.69,51.54,51.64,11779.0,39.915,40.0234,39.9073,39.9847,11779.0
2017-06-26 11:10:00,51.63,51.66,51.55,51.55,23231.0,39.9769,40.0002,39.915,39.915,23231.0
2017-06-26 11:15:00,51.54,51.61,51.51,51.61,31658.0,39.9073,39.9615,39.884,39.9615,31658.0
2017-06-26 11:20:00,51.61,51.65,51.59,51.63,21865.0,39.9615,39.9924,39.946,39.9769,21865.0
2017-06-26 11:25:00,51.63,51.64,51.55,51.56,44658.0,39.9769,39.9847,39.915,39.9227,44658.0
2017-06-26 11:30:00,51.58,51.67,51.57,51.6,56360.0,39.9382,40.0079,39.9305,39.9537,56360.0
2017-06-26 11:35:00,51.6,51.7,51.59,51.66,19138.0,39.9537,40.0311,39.946,40.0002,19138.0
2017-06-26 11:40:00,51.66,51.75,51.63,51.75,37818.0,40.0002,40.0699,39.9769,40.0699,37818.0
2017-06-26 11:45:00,51.75,51.75,51.66,51.71,26266.0,40.0699,40.0699,40.0002,40.0389,26266.0
2017-06-26 11:50:00,51.72,51.76,51.65,51.65,16606.0,40.0466,40.0776,39.9924,39.9924,16606.0
2017-06-26 11:55:00,51.64,51.66,51.59,51.63,29777.0,39.9847,40.0002,39.946,39.9769,29777.0
2017-06-26 12:00:00,51.62,51.65,51.57,51.64,22542.0,39.9692,39.9924,39.9305,39.9847,22542.0
2017-06-26 12:05:00,51.64,51.66,51.59,51.61,22970.0,39.9847,40.0002,39.946,39.9615,22970.0
2017-06-26 12:10:00,51.62,51.62,51.57,51.57,18341.0,39.9692,39.9692,39.9305,39.9305,18341.0
2017-06-26 12:15:00,51.57,51.61,51.53,51.53,16701.0,39.9305,39.9615,39.8995,39.8995,16701.0
2017-06-26 12:20:00,51.54,51.61,51.54,51.57,17140.0,39.9073,39.9615,39.9073,39.9305,17140.0
2017-06-26 12:25:00,51.56,51.57,51.53,51.54,10548.0,39.9227,39.9305,39.8995,39.9073,10548.0
2017-06-26 12:30:00,51.54,51.58,51.53,51.54,32915.0,39.9073,39.9382,39.8995,39.9073,32915.0
2017-06-26 12:35:00,51.53,51.57,51.53,51.55,18200.0,39.8995,39.9305,39.8995,39.915,18200.0
2017-06-26 12:40:00,51.54,51.62,51.53,51.58,47919.0,39.9073,39.9692,39.8995,39.9382,47919.0
2017-06-26 12:45:00,51.58,51.61,51.52,51.58,17921.0,39.9382,39.9615,39.8918,39.9382,17921.0
2017-06-26 12:50:00,51.58,51.59,51.53,51.57,13008.0,39.9382,39.946,39.8995,39.9305,13008.0
2017-06-26 12:55:00,51.57,51.57,51.49,51.49,21522.0,39.9305,39.9305,39.8685,39.8685,21522.0
2017-06-26 13:00:00,51.5,51.53,51.46,51.48,17700.0,39.8763,39.8995,39.8453,39.8608,17700.0
2017-06-26 13:05:00,51.48,51.53,51.44,51.52,16464.0,39.8608,39.8995,39.8298,39.8918,16464.0
2017-06-26 13:10:00,51.51,51.52,51.4,51.41,18863.0,39.884,39.8918,39.7989,39.8066,18863.0
2017-06-26 13:15:00,51.4,51.43,51.37,51.38,21559.0,39.7989,39.8221,39.7756,39.7834,21559.0
2017-06-26 13:20:00,51.4,51.42,51.35,51.4,18195.0,39.7989,39.8143,39.7601,39.7989,18195.0
2017-06-26 13:25:00,51.39,51.43,51.37,51.39,21753.0,39.7911,39.8221,39.7756,39.7911,21753.0
2017-06-26 13:30:00,51.4,51.41,51.3,51.32,30753.0,39.7989,39.8066,39.7214,39.7369,30753.0
2017-06-26 13:35:00,51.32,51.41,51.29,51.41,28645.0,39.7369,39.8066,39.7137,39.8066,28645.0
2017-06-26 13:40:00,51.41,51.42,51.37,51.41,23873.0,39.8066,39.8143,39.7756,39.8066,23873.0
2017-06-26 13:45:00,51.41,51.43,51.37,51.39,21206.0,39.8066,39.8221,39.7756,39.7911,21206.0
2017-06-26 13:50:00,51.39,51.4,51.36,51.37,36538.0,39.7911,39.7989,39.7679,39.7756,36538.0
2017-06-26 13:55:00,51.37,51.39,51.33,51.34,32455.0,39.7756,39.7911,39.7447,39.7524,32455.0
2017-06-26 14:00:00,51.34,51.37,51.3,51.37,37026.0,39.7524,39.7756,39.7214,39.7756,37026.0
2017-06-26 14:05:00,51.37,51.38,51.32,51.34,49784.0,39.7756,39.7834,39.7369,39.7524,49784.0
2017-06-26 14:10:00,51.34,51.37,51.33,51.36,22883.0,39.7524,39.7756,39.7447,39.7679,22883.0
2017-06-26 14:15:00,51.35,51.36,51.26,51.31,66045.0,39.7601,39.7679,39.6905,39.7292,66045.0
2017-06-26 14:20:00,51.33,51.34,51.28,51.3,24897.0,39.7447,39.7524,39.7059,39.7214,24897.0
2017-06-26 14:25:00,51.3,51.34,51.28,51.34,29295.0,39.7214,39.7524,39.7059,39.7524,29295.0
2017-06-26 14:30:00,51.34,51.38,51.32,51.38,41827.0,39.7524,39.7834,39.7369,39.7834,41827.0
2017-06-26 14:35:00,51.38,51.41,51.37,51.4,23010.0,39.7834,39.8066,39.7756,39.7989,23010.0
2017-06-26 14:40:00,51.4,51.46,51.36,51.45,38263.0,39.7989,39.8453,39.7679,39.8376,38263.0
2017-06-26 14:45:00,51.44,51.47,51.43,51.44,21059.0,39.8298,39.8531,39.8221,39.8298,21059.0
2017-06-26 14:50:00,51.45,51.59,51.44,51.57,40800.0,39.8376,39.946,39.8298,39.9305,40800.0
2017-06-26 14:55:00,51.56,51.57,51.53,51.57,44174.0,39.9227,39.9305,39.8995,39.9305,44174.0
2017-06-26 15:00:00,51.57,51.58,51.52,51.56,20130.0,39.9305,39.9382,39.8918,39.9227,20130.0
2017-06-26 15:05:00,51.57,51.61,51.55,51.59,21434.0,39.9305,39.9615,39.915,39.946,21434.0
2017-06-26 15:10:00,51.59,51.6,51.51,51.55,28652.0,39.946,39.9537,39.884,39.915,28652.0
2017-06-26 15:15:00,51.55,51.57,51.52,51.54,16843.0,39.915,39.9305,39.8918,39.9073,16843.0
2017-06-26 15:20:00,51.55,51.55,51.44,51.48,37789.0,39.915,39.915,39.8298,39.8608,37789.0
2017-06-26 15:25:00,51.48,51.48,51.41,51.42,29376.0,39.8608,39.8608,39.8066,39.8143,29376.0
2017-06-26 15:30:00,51.42,51.44,51.41,51.43,27552.0,39.8143,39.8298,39.8066,39.8221,27552.0
2017-06-26 15:35:00,51.43,51.52,51.43,51.46,50682.0,39.8221,39.8918,39.8221,39.8453,50682.0
2017-06-26 15:40:00,51.45,51.5,51.45,51.48,52360.0,39.8376,39.8763,39.8376,39.8608,52360.0
2017-06-26 15:45:00,51.48,51.49,51.4,51.4,87890.0,39.8608,39.8685,39.7989,39.7989,87890.0
2017-06-26 15:50:00,51.4,51.4,51.25,51.29,145806.0,39.7989,39.7989,39.6827,39.7137,145806.0
2017-06-26 15:55:00,51.28,51.4,51.27,51.33,384716.0,39.7059,39.7989,39.6982,39.7447,384716.0
2017-06-27 09:30:00,51.4,51.5,51.14,51.2,69374.0,39.7989,39.8763,39.5975,39.644,69374.0
2017-06-27 09:35:00,51.21,51.37,51.2,51.3,28812.0,39.6517,39.7756,39.644,39.7214,28812.0
2017-06-27 09:40:00,51.29,51.34,51.25,51.27,28539.0,39.7137,39.7524,39.6827,39.6982,28539.0
2017-06-27 09:45:00,51.28,51.28,51.15,51.22,67114.0,39.7059,39.7059,39.6053,39.6595,67114.0
2017-06-27 09:50:00,51.22,51.23,51.09,51.14,136430.0,39.6595,39.6672,39.5588,39.5975,136430.0
2017-06-27 09:55:00,51.13,51.21,51.08,51.17,48546.0,39.5898,39.6517,39.5511,39.6208,48546.0
2017-06-27 10:00:00,51.18,51.23,51.12,51.16,66322.0,39.6285,39.6672,39.5821,39.613,66322.0
2017-06-27 10:05:00,51.16,51.2,51.13,51.17,94114.0,39.613,39.644,39.5898,39.6208,94114.0
2017-06-27 10:10:00,51.17,51.21,51.1,51.21,73104.0,39.6208,39.6517,39.5666,39.6517,73104.0
2017-06-27 10:15:00,51.2,51.27,51.11,51.25,48855.0,39.644,39.6982,39.5743,39.6827,48855.0
2017-06-27 10:20:00,51.25,51.29,51.22,51.26,45965.0,39.6827,39.7137,39.6595,39.6905,45965.0
2017-06-27 10:25:00,51.27,51.32,51.24,51.31,35901.0,39.6982,39.7369,39.675,39.7292,35901.0
2017-06-27 10:30:00,51.32,51.37,51.26,51.27,47316.0,39.7369,39.7756,39.6905,39.6982,47316.0
2017-06-27 10:35:00,51.27,51.47,51.27,51.45,51098.0,39.6982,39.8531,39.6982,39.8376,51098.0
2017-06-27 10:40:00,51.47,51.54,51.44,51.53,78390.0,39.8531,39.9073,39.8298,39.8995,78390.0
2017-06-27 10:45:00,51.53,51.72,51.53,51.71,65318.0,39.8995,40.0466,39.8995,40.0389,65318.0
2017-06-27 10:50:00,51.71,51.79,51.66,51.69,66324.0,40.0389,40.1008,40.0002,40.0234,66324.0
2017-06-27 10:55:00,51.7,51.79,51.69,51.75,87281.0,40.0311,40.1008,40.0234,40.0699,87281.0
2017-06-27 11:00:00,51.76,51.83,51.72,51.81,49198.0,40.0776,40.1318,40.0466,40.1163,49198.0
2017-06-27 11:05:00,51.81,51.89,51.72,51.85,83325.0,40.1163,40.1783,40.0466,40.1473,83325.0
2017-06-27 11:10:00,51.86,51.97,51.85,51.97,45393.0,40.155,40.2402,40.1473,40.2402,45393.0
2017-06-27 11:15:00,51.96,52.24,51.95,52.11,113260.0,40.2325,40.4493,40.2247,40.3486,113260.0
2017-06-27 11:20:00,52.11,52.27,52.1,52.22,51813.0,40.3486,40.4725,40.3409,40.4338,51813.0
2017-06-27 11:25:00,52.21,52.3,52.19,52.29,64323.0,40.426,40.4957,40.4105,40.488,64323.0
2017-06-27 11:30:00,52.29,52.33,52.2,52.2,45009.0,40.488,40.5189,40.4183,40.4183,45009.0
2017-06-27 11:35:00,52.19,52.26,52.14,52.23,27742.0,40.4105,40.4647,40.3718,40.4415,27742.0
2017-06-27 11:40:00,52.22,52.28,52.17,52.24,30897.0,40.4338,40.4802,40.3951,40.4493,30897.0
2017-06-27 11:45:00,52.22,52.24,52.14,52.24,29215.0,40.4338,40.4493,40.3718,40.4493,29215.0
2017-06-27 11:50:00,52.25,52.25,52.16,52.21,21430.0,40.457,40.457,40.3873,40.426,21430.0
2017-06-27 11:55:00,52.22,52.35,52.2,52.33,30511.0,40.4338,40.5344,40.4183,40.5189,30511.0
2017-06-27 12:00:00,52.33,52.34,52.21,52.25,27843.0,40.5189,40.5267,40.426,40.457,27843.0
2017-06-27 12:05:00,52.25,52.3,52.23,52.24,22737.0,40.457,40.4957,40.4415,40.4493,22737.0
2017-06-27 12:10:00,52.24,52.32,52.22,52.29,35422.0,40.4493,40.5112,40.4338,40.488,35422.0
2017-06-27 12:15:00,52.29,52.29,52.11,52.13,25955.0,40.488,40.488,40.3486,40.3641,25955.0
2017-06-27 12:20:00,52.13,52.16,52.1,52.14,21029.0,40.3641,40.3873,40.3409,40.3718,21029.0
2017-06-27 12:25:00,52.13,52.14,52.07,52.08,24392.0,40.3641,40.3718,40.3176,40.3254,24392.0
2017-06-27 12:30:00,52.08,52.19,52.03,52.18,34650.0,40.3254,40.4105,40.2867,40.4028,34650.0
2017-06-27 12:35:00,52.18,52.26,52.18,52.2,19518.0,40.4028,40.4647,40.4028,40.4183,19518.0
2017-06-27 12:40:00,52.18,52.22,52.1,52.11,21531.0,40.4028,40.4338,40.3409,40.3486,21531.0
2017-06-27 12:45:00,52.11,52.14,52.11,52.12,17983.0,40.3486,40.3718,40.3486,40.3563,17983.0
2017-06-27 12:50:00,52.12,52.2,52.11,52.12,31147.0,40.3563,40.4183,40.3486,40.3563,31147.0
2017-06-27 12:55:00,52.11,52.16,52.09,52.14,19302.0,40.3486,40.3873,40.3331,40.3718,19302.0
2017-06-27 13:00:00,52.14,52.19,52.11,52.18,30936.0,40.3718,40.4105,40.3486,40.4028,30936.0
2017-06-27 13:05:00,52.18,52.24,52.16,52.18,36815.0,40.4028,40.4493,40.3873,40.4028,36815.0
2017-06-27 13:10:00,52.17,52.21,52.15,52.2,16141.0,40.3951,40.426,40.3796,40.4183,16141.0
2017-06-27 13:15:00,52.2,52.21,52.15,52.19,29111.0,40.4183,40.426,40.3796,40.4105,29111.0
2017-06-27 13:20:00,52.18,52.23,52.15,52.19,27102.0,40.4028,40.4415,40.3796,40.4105,27102.0
2017-06-27 13:25:00,52.19,52.22,52.17,52.2,15481.0,40.4105,40.4338,40.3951,40.4183,15481.0
2017-06-27 13:30:00,52.19,52.24,52.18,52.2,16270.0,40.4105,40.4493,40.4028,40.4183,16270.0
2017-06-27 13:35:00,52.21,52.25,52.03,52.05,35283.0,40.426,40.457,40.2867,40.3021,35283.0
2017-06-27 13:40:00,52.05,52.09,52.03,52.05,21327.0,40.3021,40.3331,40.2867,40.3021,21327.0
2017-06-27 13:45:00,52.03,52.06,51.97,52.02,25181.0,40.2867,40.3099,40.2402,40.2789,25181.0
2017-06-27 13:50:00,52.02,52.11,52.01,52.07,14859.0,40.2789,40.3486,40.2712,40.3176,14859.0
2017-06-27 13:55:00,52.07,52.13,52.06,52.09,16499.0,40.3176,40.3641,40.3099,40.3331,16499.0
2017-06-27 14:00:00,52.08,52.08,51.97,51.98,15145.0,40.3254,40.3254,40.2402,40.2479,15145.0
2017-06-27 14:05:00,51.97,51.99,51.92,51.93,13888.0,40.2402,40.2557,40.2015,40.2092,13888.0
2017-06-27 14:10:00,51.92,51.95,51.88,51.92,19006.0,40.2015,40.2247,40.1705,40.2015,19006.0
2017-06-27 14:15:00,51.91,51.99,51.88,51.99,19241.0,40.1937,40.2557,40.1705,40.2557,19241.0
2017-06-27 14:20:00,51.99,52.02,51.9,51.92,26318.0,40.2557,40.2789,40.186,40.2015,26318.0
2017-06-27 14:25:00,51.92,52.06,51.91,52.03,24094.0,40.2015,40.3099,40.1937,40.2867,24094.0
2017-06-27 14:30:00,52.03,52.09,51.99,52.02,21955.0,40.2867,40.3331,40.2557,40.2789,21955.0
2017-06-27 14:35:00,52.0,52.01,51.93,51.95,24340.0,40.2634,40.2712,40.2092,40.2247,24340.0
2017-06-27 14:40:00,51.94,51.95,51.9,51.9,23268.0,40.217,40.2247,40.186,40.186,23268.0
2017-06-27 14:45:00,51.9,51.99,51.9,51.98,22055.0,40.186,40.2557,40.186,40.2479,22055.0
2017-06-27 14:50:00,51.97,51.98,51.93,51.95,23026.0,40.2402,40.2479,40.2092,40.2247,23026.0
2017-06-27 14:55:00,51.95,51.99,51.93,51.97,20264.0,40.2247,40.2557,40.2092,40.2402,20264.0
2017-06-27 15:00:00,51.97,51.97,51.91,51.91,22804.0,40.2402,40.2402,40.1937,40.1937,22804.0
2017-06-27 15:05:00,51.91,51.95,51.83,51.92,34098.0,40.1937,40.2247,40.1318,40.2015,34098.0
2017-06-27 15:10:00,51.91,51.96,51.88,51.95,18562.0,40.1937,40.2325,40.1705,40.2247,18562.0
2017-06-27 15:15:00,51.96,51.98,51.88,51.89,21940.0,40.2325,40.2479,40.1705,40.1783,21940.0
2017-06-27 15:20:00,51.9,51.9,51.84,51.87,21010.0,40.186,40.186,40.1395,40.1628,21010.0
2017-06-27 15:25:00,51.86,51.9,51.83,51.89,44509.0,40.155,40.186,40.1318,40.1783,44509.0
2017-06-27 15:30:00,51.89,51.93,51.89,51.91,40583.0,40.1783,40.2092,40.1783,40.1937,40583.0
2017-06-27 15:35:00,51.91,51.92,51.86,51.89,58596.0,40.1937,40.2015,40.155,40.1783,58596.0
2017-06-27 15:40:00,51.89,51.92,51.86,51.9,42878.0,40.1783,40.2015,40.155,40.186,42878.0
2017-06-27 15:45:00,51.9,51.94,51.86,51.94,58143.0,40.186,40.217,40.155,40.217,58143.0
2017-06-27 15:50:00,51.93,51.94,51.79,51.81,90388.0,40.2092,40.217,40.1008,40.1163,90388.0
2017-06-27 15:55:00,51.8,51.88,51.79,51.84,192115.0,40.1086,40.1705,40.1008,40.1395,192115.0
2017-06-28 09:30:00,52.12,52.13,51.85,51.98,35792.0,40.3563,40.3641,40.1473,40.2479,35792.0
2017-06-28 09:35:00,52.0,52.16,51.97,52.13,21353.0,40.2634,40.3873,40.2402,40.3641,21353.0
2017-06-28 09:40:00,52.13,52.22,52.11,52.18,15348.0,40.3641,40.4338,40.3486,40.4028,15348.0
2017-06-28 09:45:00,52.22,52.27,52.04,52.05,21190.0,40.4338,40.4725,40.2944,40.3021,21190.0
2017-06-28 09:50:00,52.05,52.14,52.05,52.12,21311.0,40.3021,40.3718,40.3021,40.3563,21311.0
2017-06-28 09:55:00,52.13,52.23,52.09,52.23,13835.0,40.3641,40.4415,40.3331,40.4415,13835.0
2017-06-28 10:00:00,52.23,52.28,52.19,52.28,16650.0,40.4415,40.4802,40.4105,40.4802,16650.0
2017-06-28 10:05:00,52.26,52.33,52.19,52.22,30403.0,40.4647,40.5189,40.4105,40.4338,30403.0
2017-06-28 10:10:00,52.22,52.27,52.08,52.08,29483.0,40.4338,40.4725,40.3254,40.3254,29483.0
2017-06-28 10:15:00,52.11,52.14,52.03,52.05,14382.0,40.3486,40.3718,40.2867,40.3021,14382.0
2017-06-28 10:20:00,52.05,52.27,52.05,52.2,22356.0,40.3021,40.4725,40.3021,40.4183,22356.0
2017-06-28 10:25:00,52.2,52.21,52.01,52.01,23134.0,40.4183,40.426,40.2712,40.2712,23134.0
2017-06-28 10:30:00,52.06,52.44,51.97,52.43,79949.0,40.3099,40.6041,40.2402,40.5964,79949.0
2017-06-28 10:35:00,52.45,52.51,52.36,52.39,29092.0,40.6119,40.6583,40.5422,40.5654,29092.0
2017-06-28 10:40:00,52.36,52.39,52.27,52.36,24938.0,40.5422,40.5654,40.4725,40.5422,24938.0
2017-06-28 10:45:00,52.33,52.45,52.33,52.36,22474.0,40.5189,40.6119,40.5189,40.5422,22474.0
2017-06-28 10:50:00,52.38,52.44,52.36,52.4,18522.0,40.5577,40.6041,40.5422,40.5732,18522.0
2017-06-28 10:55:00,52.37,52.39,52.32,52.32,16038.0,40.5499,40.5654,40.5112,40.5112,16038.0
2017-06-28 11:00:00,52.34,52.43,52.33,52.4,16503.0,40.5267,40.5964,40.5189,40.5732,16503.0
2017-06-28 11:05:00,52.41,52.42,52.34,52.36,16559.0,40.5809,40.5886,40.5267,40.5422,16559.0
2017-06-28 11:10:00,52.36,52.42,52.31,52.41,15757.0,40.5422,40.5886,40.5035,40.5809,15757.0
2017-06-28 11:15:00,52.42,52.42,52.28,52.29,12461.0,40.5886,40.5886,40.4802,40.488,12461.0
2017-06-28 11:20:00,52.29,52.36,52.22,52.33,20209.0,40.488,40.5422,40.4338,40.5189,20209.0
2017-06-28 11:25:00,52.33,52.42,52.33,52.4,15383.0,40.5189,40.5886,40.5189,40.5732,15383.0
2017-06-28 11:30:00,52.41,52.44,52.38,52.42,19483.0,40.5809,40.6041,40.5577,40.5886,19483.0
2017-06-28 11:35:00,52.42,52.51,52.41,52.5,17277.0,40.5886,40.6583,40.5809,40.6506,17277.0
2017-06-28 11:40:00,52.49,52.5,52.41,52.41,17354.0,40.6428,40.6506,40.5809,40.5809,17354.0
2017-06-28 11:45:00,52.41,52.49,52.39,52.42,12586.0,40.5809,40.6428,40.5654,40.5886,12586.0
2017-06-28 11:50:00,52.42,52.55,52.42,52.51,11578.0,40.5886,40.6893,40.5886,40.6583,11578.0
2017-06-28 11:55:00,52.51,52.53,52.49,52.49,12307.0,40.6583,40.6738,40.6428,40.6428,12307.0
2017-06-28 12:00:00,52.47,52.57,52.46,52.53,15087.0,40.6274,40.7048,40.6196,40.6738,15087.0
2017-06-28 12:05:00,52.52,52.61,52.5,52.58,22466.0,40.6661,40.7358,40.6506,40.7125,22466.0
2017-06-28 12:10:00,52.58,52.62,52.55,52.6,24707.0,40.7125,40.7435,40.6893,40.728,24707.0
2017-06-28 12:15:00,52.6,52.67,52.59,52.66,22396.0,40.728,40.7822,40.7203,40.7745,22396.0
2017-06-28 12:20:00,52.66,52.69,52.63,52.64,17813.0,40.7745,40.7977,40.7512,40.759,17813.0
2017-06-28 12:25:00,52.64,52.72,52.64,52.72,14589.0,40.759,40.8209,40.759,40.8209,14589.0
2017-06-28 12:30:00,52.71,52.72,52.63,52.68,22245.0,40.8132,40.8209,40.7512,40.79,22245.0
2017-06-28 12:35:00,52.67,52.72,52.63,52.71,34186.0,40.7822,40.8209,40.7512,40.8132,34186.0
2017-06-28 12:40:00,52.71,52.76,52.64,52.66,13035.0,40.8132,40.8519,40.759,40.7745,13035.0
2017-06-28 12:45:00,52.67,52.75,52.65,52.73,11067.0,40.7822,40.8442,40.7667,40.8287,11067.0
2017-06-28 12:50:00,52.73,52.8,52.7,52.73,20848.0,40.8287,40.8829,40.8054,40.8287,20848.0
2017-06-28 12:55:00,52.73,52.74,52.7,52.74,7625.0,40.8287,40.8364,40.8054,40.8364,7625.0
2017-06-28 13:00:00,52.73,52.76,52.68,52.68,17028.0,40.8287,40.8519,40.79,40.79,17028.0
2017-06-28 13:05:00,52.68,52.7,52.66,52.67,10842.0,40.79,40.8054,40.7745,40.7822,10842.0
2017-06-28 13:10:00,52.67,52.74,52.67,52.71,10371.0,40.7822,40.8364,40.7822,40.8132,10371.0
2017-06-28 13:15:00,52.71,52.73,52.7,52.71,9095.0,40.8132,40.8287,40.8054,40.8132,9095.0
2017-06-28 13:20:00,52.72,52.73,52.67,52.69,10800.0,40.8209,40.8287,40.7822,40.7977,10800.0
2017-06-28 13:25:00,52.68,52.7,52.61,52.7,20661.0,40.79,40.8054,40.7358,40.8054,20661.0
2017-06-28 13:30:00,52.69,52.79,52.69,52.78,15565.0,40.7977,40.8751,40.7977,40.8674,15565.0
2017-06-28 13:35:00,52.78,52.86,52.77,52.8,22326.0,40.8674,40.9293,40.8596,40.8829,22326.0
2017-06-28 13:40:00,52.8,52.85,52.8,52.83,35504.0,40.8829,40.9216,40.8829,40.9061,35504.0
2017-06-28 13:45:00,52.84,52.85,52.79,52.82,21324.0,40.9138,40.9216,40.8751,40.8984,21324.0
2017-06-28 13:50:00,52.82,52.85,52.8,52.81,38518.0,40.8984,40.9216,40.8829,40.8906,38518.0
2017-06-28 13:55:00,52.8,52.86,52.77,52.78,39095.0,40.8829,40.9293,40.8596,40.8674,39095.0
2017-06-28 14:00:00,52.78,52.81,52.77,52.8,13607.0,40.8674,40.8906,40.8596,40.8829,13607.0
2017-06-28 14:05:00,52.8,52.85,52.79,52.8,38506.0,40.8829,40.9216,40.8751,40.8829,38506.0
2017-06-28 14:10:00,52.8,52.81,52.76,52.77,14588.0,40.8829,40.8906,40.8519,40.8596,14588.0
2017-06-28 14:15:00,52.78,52.82,52.76,52.8,15786.0,40.8674,40.8984,40.8519,40.8829,15786.0
2017-06-28 14:20:00,52.8,52.8,52.73,52.73,10038.0,40.8829,40.8829,40.8287,40.8287,10038.0
2017-06-28 14:25:00,52.74,52.75,52.7,52.72,20395.0,40.8364,40.8442,40.8054,40.8209,20395.0
2017-06-28 14:30:00,52.73,52.73,52.68,52.73,14072.0,40.8287,40.8287,40.79,40.8287,14072.0
2017-06-28 14:35:00,52.73,52.75,52.72,52.72,13587.0,40.8287,40.8442,40.8209,40.8209,13587.0
2017-06-28 14:40:00,52.73,52.76,52.68,52.7,51688.0,40.8287,40.8519,40.79,40.8054,51688.0
2017-06-28 14:45:00,52.72,52.75,52.67,52.73,68451.0,40.8209,40.8442,40.7822,40.8287,68451.0
2017-06-28 14:50:00,52.73,52.74,52.72,52.73,25963.0,40.8287,40.8364,40.8209,40.8287,25963.0
2017-06-28 14:55:00,52.72,52.73,52.7,52.7,22638.0,40.8209,40.8287,40.8054,40.8054,22638.0
2017-06-28 15:00:00,52.69,52.7,52.62,52.63,32370.0,40.7977,40.8054,40.7435,40.7512,32370.0
2017-06-28 15:05:00,52.63,52.69,52.63,52.65,34859.0,40.7512,40.7977,40.7512,40.7667,34859.0
2017-06-28 15:10:00,52.65,52.66,52.62,52.62,15401.0,40.7667,40.7745,40.7435,40.7435,15401.0
2017-06-28 15:15:00,52.62,52.71,52.62,52.7,34009.0,40.7435,40.8132,40.7435,40.8054,34009.0
2017-06-28 15:20:00,52.68,52.69,52.64,52.66,21676.0,40.79,40.7977,40.759,40.7745,21676.0
2017-06-28 15:25:00,52.66,52.67,52.62,52.62,25232.0,40.7745,40.7822,40.7435,40.7435,25232.0
2017-06-28 15:30:00,52.61,52.64,52.56,52.59,59864.0,40.7358,40.759,40.697,40.7203,59864.0
2017-06-28 15:35:00,52.6,52.63,52.58,52.58,53282.0,40.728,40.7512,40.7125,40.7125,53282.0
2017-06-28 15:40:00,52.59,52.67,52.54,52.61,93259.0,40.7203,40.7822,40.6816,40.7358,93259.0
2017-06-28 15:45:00,52.6,52.64,52.58,52.62,62607.0,40.728,40.759,40.7125,40.7435,62607.0
2017-06-28 15:50:00,52.62,52.7,52.61,52.67,117173.0,40.7435,40.8054,40.7358,40.7822,117173.0
2017-06-28 15:55:00,52.66,52.67,52.59,52.62,226032.0,40.7745,40.7822,40.7203,40.7435,226032.0
2017-06-29 09:30:00,52.89,52.93,52.66,52.74,64970.0,40.9526,40.9835,40.7745,40.8364,64970.0
2017-06-29 09:35:00,52.74,52.92,52.7,52.89,101421.0,40.8364,40.9758,40.8054,40.9526,101421.0
2017-06-29 09:40:00,52.87,52.97,52.85,52.89,30790.0,40.9371,41.0145,40.9216,40.9526,30790.0
2017-06-29 09:45:00,52.9,52.93,52.83,52.85,108189.0,40.9603,40.9835,40.9061,40.9216,108189.0
2017-06-29 09:50:00,52.87,53.02,52.87,52.88,77314.0,40.9371,41.0532,40.9371,40.9448,77314.0
2017-06-29 09:55:00,52.88,52.9,52.72,52.73,75382.0,40.9448,40.9603,40.8209,40.8287,75382.0
2017-06-29 10:00:00,52.72,52.8,52.65,52.75,73621.0,40.8209,40.8829,40.7667,40.8442,73621.0
2017-06-29 10:05:00,52.75,52.78,52.64,52.66,24931.0,40.8442,40.8674,40.759,40.7745,24931.0
2017-06-29 10:10:00,52.67,52.74,52.62,52.68,29172.0,40.7822,40.8364,40.7435,40.79,29172.0
2017-06-29 10:15:00,52.66,52.7,52.61,52.7,37915.0,40.7745,40.8054,40.7358,40.8054,37915.0
2017-06-29 10:20:00,52.69,52.69,52.54,52.56,66963.0,40.7977,40.7977,40.6816,40.697,66963.0
2017-06-29 10:25:00,52.56,52.64,52.54,52.61,40631.0,40.697,40.759,40.6816,40.7358,40631.0
2017-06-29 10:30:00,52.61,52.67,52.55,52.67,38163.0,40.7358,40.7822,40.6893,40.7822,38163.0
2017-06-29 10:35:00,52.68,52.76,52.66,52.74,52500.0,40.79,40.8519,40.7745,40.8364,52500.0
2017-06-29 10:40:00,52.74,52.83,52.72,52.83,36141.0,40.8364,40.9061,40.8209,40.9061,36141.0
2017-06-29 10:45:00,52.83,52.87,52.8,52.86,39158.0,40.9061,40.9371,40.8829,40.9293,39158.0
2017-06-29 10:50:00,52.86,52.86,52.78,52.78,29447.0,40.9293,40.9293,40.8674,40.8674,29447.0
2017-06-29 10:55:00,52.78,52.84,52.75,52.76,22970.0,40.8674,40.9138,40.8442,40.8519,22970.0
2017-06-29 11:00:00,52.75,52.8,52.74,52.75,39771.0,40.8442,40.8829,40.8364,40.8442,39771.0
2017-06-29 11:05:00,52.76,52.82,52.69,52.75,86174.0,40.8519,40.8984,40.7977,40.8442,86174.0
2017-06-29 11:10:00,52.76,52.85,52.74,52.85,53214.0,40.8519,40.9216,40.8364,40.9216,53214.0
2017-06-29 11:15:00,52.86,52.86,52.73,52.78,37045.0,40.9293,40.9293,40.8287,40.8674,37045.0
2017-06-29 11:20:00,52.78,52.79,52.64,52.64,34309.0,40.8674,40.8751,40.759,40.759,34309.0
2017-06-29 11:25:00,52.65,52.66,52.57,52.62,33457.0,40.7667,40.7745,40.7048,40.7435,33457.0
2017-06-29 11:30:00,52.63,52.64,52.41,52.45,34359.0,40.7512,40.759,40.5809,40.6119,34359.0
2017-06-29 11:35:00,52.45,52.45,52.33,52.36,48682.0,40.6119,40.6119,40.5189,40.5422,48682.0
2017-06-29 11:40:00,52.36,52.36,52.18,52.18,46764.0,40.5422,40.5422,40.4028,40.4028,46764.0
2017-06-29 11:45:00,52.18,52.3,52.18,52.21,77871.0,40.4028,40.4957,40.4028,40.426,77871.0
2017-06-29 11:50:00,52.21,52.31,52.16,52.31,151512.0,40.426,40.5035,40.3873,40.5035,151512.0
2017-06-29 11:55:00,52.28,52.47,52.27,52.45,64450.0,40.4802,40.6274,40.4725,40.6119,64450.0
2017-06-29 12:00:00,52.46,52.46,52.33,52.38,70979.0,40.6196,40.6196,40.5189,40.5577,70979.0
2017-06-29 12:05:00,52.38,52.44,52.34,52.41,47047.0,40.5577,40.6041,40.5267,40.5809,47047.0
2017-06-29 12:10:00,52.42,52.44,52.36,52.37,15626.0,40.5886,40.6041,40.5422,40.5499,15626.0
2017-06-29 12:15:00,52.36,52.4,52.34,52.36,23261.0,40.5422,40.5732,40.5267,40.5422,23261.0
2017-06-29 12:20:00,52.36,52.4,52.35,52.36,22290.0,40.5422,40.5732,40.5344,40.5422,22290.0
2017-06-29 12:25:00,52.36,52.38,52.22,52.23,25286.0,40.5422,40.5577,40.4338,40.4415,25286.0
2017-06-29 12:30:00,52.23,52.26,52.2,52.21,31889.0,40.4415,40.4647,40.4183,40.426,31889.0
2017-06-29 12:35:00,52.21,52.31,52.2,52.28,31627.0,40.426,40.5035,40.4183,40.4802,31627.0
2017-06-29 12:40:00,52.28,52.3,52.17,52.22,18055.0,40.4802,40.4957,40.3951,40.4338,18055.0
2017-06-29 12:45:00,52.22,52.25,52.18,52.19,27558.0,40.4338,40.457,40.4028,40.4105,27558.0
2017-06-29 12:50:00,52.2,52.24,52.16,52.22,27311.0,40.4183,40.4493,40.3873,40.4338,27311.0
2017-06-29 12:55:00,52.22,52.22,52.14,52.22,19557.0,40.4338,40.4338,40.3718,40.4338,19557.0
2017-06-29 13:00:00,52.22,52.44,52.22,52.42,47405.0,40.4338,40.6041,40.4338,40.5886,47405.0
2017-06-29 13:05:00,52.44,52.44,52.31,52.37,31860.0,40.6041,40.6041,40.5035,40.5499,31860.0
2017-06-29 13:10:00,52.37,52.37,52.22,52.25,27785.0,40.5499,40.5499,40.4338,40.457,27785.0
2017-06-29 13:15:00,52.25,52.27,52.16,52.18,60830.0,40.457,40.4725,40.3873,40.4028,60830.0
2017-06-29 13:20:00,52.18,52.18,52.12,52.14,14453.0,40.4028,40.4028,40.3563,40.3718,14453.0
2017-06-29 13:25:00,52.13,52.14,52.0,52.04,32704.0,40.3641,40.3718,40.2634,40.2944,32704.0
2017-06-29 13:30:00,52.05,52.2,52.05,52.18,31930.0,40.3021,40.4183,40.3021,40.4028,31930.0
2017-06-29 13:35:00,52.18,52.2,52.11,52.15,20399.0,40.4028,40.4183,40.3486,40.3796,20399.0
2017-06-29 13:40:00,52.15,52.18,52.08,52.08,21601.0,40.3796,40.4028,40.3254,40.3254,21601.0
2017-06-29 13:45:00,52.09,52.15,52.07,52.1,22275.0,40.3331,40.3796,40.3176,40.3409,22275.0
2017-06-29 13:50:00,52.09,52.14,52.08,52.1,19015.0,40.3331,40.3718,40.3254,40.3409,19015.0
2017-06-29 13:55:00,52.09,52.16,52.07,52.15,27060.0,40.3331,40.3873,40.3176,40.3796,27060.0
2017-06-29 14:00:00,52.15,52.15,52.06,52.07,17772.0,40.3796,40.3796,40.3099,40.3176,17772.0
2017-06-29 14:05:00,52.08,52.17,52.07,52.14,39412.0,40.3254,40.3951,40.3176,40.3718,39412.0
2017-06-29 14:10:00,52.12,52.16,52.1,52.14,27689.0,40.3563,40.3873,40.3409,40.3718,27689.0
2017-06-29 14:15:00,52.15,52.19,52.12,52.16,41802.0,40.3796,40.4105,40.3563,40.3873,41802.0
2017-06-29 14:20:00,52.16,52.2,52.14,52.18,39950.0,40.3873,40.4183,40.3718,40.4028,39950.0
2017-06-29 14:25:00,52.19,52.28,52.17,52.17,81349.0,40.4105,40.4802,40.3951,40.3951,81349.0
2017-06-29 14:30:00,52.18,52.18,52.01,52.05,64096.0,40.4028,40.4028,40.2712,40.3021,64096.0
2017-06-29 14:35:00,52.05,52.17,52.05,52.14,69508.0,40.3021,40.3951,40.3021,40.3718,69508.0
2017-06-29 14:40:00,52.14,52.14,52.01,52.06,47392.0,40.3718,40.3718,40.2712,40.3099,47392.0
2017-06-29 14:45:00,52.04,52.06,51.98,52.02,54582.0,40.2944,40.3099,40.2479,40.2789,54582.0
2017-06-29 14:50:00,52.02,52.02,51.96,52.0,25318.0,40.2789,40.2789,40.2325,40.2634,25318.0
2017-06-29 14:55:00,52.0,52.07,51.97,52.04,27416.0,40.2634,40.3176,40.2402,40.2944,27416.0
2017-06-29 15:00:00,52.03,52.09,52.03,52.04,35838.0,40.2867,40.3331,40.2867,40.2944,35838.0
2017-06-29 15:05:00,52.04,52.04,51.95,51.95,39609.0,40.2944,40.2944,40.2247,40.2247,39609.0
2017-06-29 15:10:00,51.94,51.96,51.9,51.92,36038.0,40.217,40.2325,40.186,40.2015,36038.0
2017-06-29 15:15:00,51.92,51.96,51.9,51.95,54759.0,40.2015,40.2325,40.186,40.2247,54759.0
2017-06-29 15:20:00,51.95,52.07,51.94,52.0,67282.0,40.2247,40.3176,40.217,40.2634,67282.0
2017-06-29 15:25:00,52.0,52.0,51.88,51.93,43899.0,40.2634,40.2634,40.1705,40.2092,43899.0
2017-06-29 15:30:00,51.93,51.99,51.93,51.99,52934.0,40.2092,40.2557,40.2092,40.2557,52934.0
2017-06-29 15:35:00,51.99,52.0,51.91,51.91,69927.0,40.2557,40.2634,40.1937,40.1937,69927.0
2017-06-29 15:40:00,51.91,51.92,51.79,51.8,92753.0,40.1937,40.2015,40.1008,40.1086,92753.0
2017-06-29 15:45:00,51.8,51.84,51.72,51.72,98038.0,40.1086,40.1395,40.0466,40.0466,98038.0
2017-06-29 15:50:00,51.72,51.88,51.72,51.77,125640.0,40.0466,40.1705,40.0466,40.0853,125640.0
2017-06-29 15:55:00,51.77,51.87,51.75,51.82,240353.0,40.0853,40.1628,40.0699,40.1241,240353.0
2017-06-30 09:30:00,52.13,52.19,52.01,52.06,53721.0,40.3641,40.4105,40.2712,40.3099,53721.0
2017-06-30 09:35:00,52.01,52.03,51.81,51.9,25053.0,40.2712,40.2867,40.1163,40.186,25053.0
2017-06-30 09:40:00,51.92,51.92,51.83,51.88,12881.0,40.2015,40.2015,40.1318,40.1705,12881.0
2017-06-30 09:45:00,51.92,52.11,51.91,52.1,25424.0,40.2015,40.3486,40.1937,40.3409,25424.0
2017-06-30 09:50:00,52.1,52.18,52.08,52.13,26471.0,40.3409,40.4028,40.3254,40.3641,26471.0
2017-06-30 09:55:00,52.14,52.15,52.04,52.05,30923.0,40.3718,40.3796,40.2944,40.3021,30923.0
2017-06-30 10:00:00,52.04,52.04,51.92,51.96,30225.0,40.2944,40.2944,40.2015,40.2325,30225.0
2017-06-30 10:05:00,51.95,51.96,51.91,51.94,27315.0,40.2247,40.2325,40.1937,40.217,27315.0
2017-06-30 10:10:00,51.95,52.0,51.95,51.97,21267.0,40.2247,40.2634,40.2247,40.2402,21267.0
2017-06-30 10:15:00,51.96,51.97,51.9,51.96,46256.0,40.2325,40.2402,40.186,40.2325,46256.0
2017-06-30 10:20:00,51.98,52.0,51.94,51.97,24354.0,40.2479,40.2634,40.217,40.2402,24354.0
2017-06-30 10:25:00,51.98,51.98,51.88,51.89,28736.0,40.2479,40.2479,40.1705,40.1783,28736.0
2017-06-30 10:30:00,51.89,52.0,51.89,51.99,24911.0,40.1783,40.2634,40.1783,40.2557,24911.0
2017-06-30 10:35:00,51.99,51.99,51.9,51.92,24304.0,40.2557,40.2557,40.186,40.2015,24304.0
2017-06-30 10:40:00,51.92,51.92,51.83,51.85,41886.0,40.2015,40.2015,40.1318,40.1473,41886.0
2017-06-30 10:45:00,51.86,51.87,51.82,51.82,38147.0,40.155,40.1628,40.1241,40.1241,38147.0
2017-06-30 10:50:00,51.83,51.84,51.7,51.7,47097.0,40.1318,40.1395,40.0311,40.0311,47097.0
2017-06-30 10:55:00,51.71,51.85,51.7,51.8,51209.0,40.0389,40.1473,40.0311,40.1086,51209.0
2017-06-30 11:00:00,51.81,52.03,51.81,51.97,29841.0,40.1163,40.2867,40.1163,40.2402,29841.0
2017-06-30 11:05:00,51.97,51.97,51.93,51.97,19147.0,40.2402,40.2402,40.2092,40.2402,19147.0
2017-06-30 11:10:00,51.96,51.97,51.93,51.95,14390.0,40.2325,40.2402,40.2092,40.2247,14390.0
2017-06-30 11:15:00,51.94,51.96,51.91,51.95,18699.0,40.217,40.2325,40.1937,40.2247,18699.0
2017-06-30 11:20:00,51.95,52.02,51.93,52.01,16656.0,40.2247,40.2789,40.2092,40.2712,16656.0
2017-06-30 11:25:00,52.01,52.04,51.91,51.93,21884.0,40.2712,40.2944,40.1937,40.2092,21884.0
2017-06-30 11:30:00,51.94,52.0,51.93,52.0,11534.0,40.217,40.2634,40.2092,40.2634,11534.0
2017-06-30 11:35:00,52.0,52.14,52.0,52.1,16500.0,40.2634,40.3718,40.2634,40.3409,16500.0
2017-06-30 11:40:00,52.12,52.15,52.1,52.11,12521.0,40.3563,40.3796,40.3409,40.3486,12521.0
2017-06-30 11:45:00,52.1,52.12,52.06,52.08,13728.0,40.3409,40.3563,40.3099,40.3254,13728.0
2017-06-30 11:50:00,52.08,52.14,52.06,52.14,8972.0,40.3254,40.3718,40.3099,40.3718,8972.0
2017-06-30 11:55:00,52.15,52.2,52.14,52.18,12708.0,40.3796,40.4183,40.3718,40.4028,12708.0
2017-06-30 12:00:00,52.17,52.18,52.13,52.17,12027.0,40.3951,40.4028,40.3641,40.3951,12027.0
2017-06-30 12:05:00,52.17,52.2,52.16,52.19,13579.0,40.3951,40.4183,40.3873,40.4105,13579.0
2017-06-30 12:10:00,52.18,52.19,52.16,52.16,14991.0,40.4028,40.4105,40.3873,40.3873,14991.0
2017-06-30 12:15:00,52.16,52.16,52.12,52.12,21244.0,40.3873,40.3873,40.3563,40.3563,21244.0
2017-06-30 12:20:00,52.12,52.13,52.06,52.11,20414.0,40.3563,40.3641,40.3099,40.3486,20414.0
2017-06-30 12:25:00,52.11,52.15,52.11,52.12,12021.0,40.3486,40.3796,40.3486,40.3563,12021.0
2017-06-30 12:30:00,52.12,52.13,52.1,52.1,13115.0,40.3563,40.3641,40.3409,40.3409,13115.0
2017-06-30 12:35:00,52.1,52.12,52.09,52.1,5983.0,40.3409,40.3563,40.3331,40.3409,5983.0
2017-06-30 12:40:00,52.1,52.14,52.09,52.11,11268.0,40.3409,40.3718,40.3331,40.3486,11268.0
2017-06-30 12:45:00,52.11,52.11,52.06,52.06,7372.0,40.3486,40.3486,40.3099,40.3099,7372.0
2017-06-30 12:50:00,52.07,52.12,52.07,52.11,9613.0,40.3176,40.3563,40.3176,40.3486,9613.0
2017-06-30 12:55:00,52.1,52.12,52.07,52.1,7279.0,40.3409,40.3563,40.3176,40.3409,7279.0
2017-06-30 13:00:00,52.11,52.17,52.11,52.16,32150.0,40.3486,40.3951,40.3486,40.3873,32150.0
2017-06-30 13:05:00,52.16,52.28,52.11,52.28,22302.0,40.3873,40.4802,40.3486,40.4802,22302.0
2017-06-30 13:10:00,52.29,52.39,52.28,52.39,14432.0,40.488,40.5654,40.4802,40.5654,14432.0
2017-06-30 13:15:00,52.39,52.42,52.36,52.4,24344.0,40.5654,40.5886,40.5422,40.5732,24344.0
2017-06-30 13:20:00,52.41,52.41,52.34,52.36,18828.0,40.5809,40.5809,40.5267,40.5422,18828.0
2017-06-30 13:25:00,52.36,52.44,52.36,52.43,19400.0,40.5422,40.6041,40.5422,40.5964,19400.0
2017-06-30 13:30:00,52.42,52.42,52.31,52.35,17647.0,40.5886,40.5886,40.5035,40.5344,17647.0
2017-06-30 13:35:00,52.35,52.41,52.34,52.4,13736.0,40.5344,40.5809,40.5267,40.5732,13736.0
2017-06-30 13:40:00,52.4,52.43,52.36,52.38,17461.0,40.5732,40.5964,40.5422,40.5577,17461.0
2017-06-30 13:45:00,52.37,52.4,52.33,52.36,11691.0,40.5499,40.5732,40.5189,40.5422,11691.0
2017-06-30 13:50:00,52.35,52.36,52.32,52.34,14339.0,40.5344,40.5422,40.5112,40.5267,14339.0
2017-06-30 13:55:00,52.35,52.38,52.31,52.32,15174.0,40.5344,40.5577,40.5035,40.5112,15174.0
2017-06-30 14:00:00,52.31,52.38,52.3,52.37,16035.0,40.5035,40.5577,40.4957,40.5499,16035.0
2017-06-30 14:05:00,52.37,52.38,52.32,52.33,17808.0,40.5499,40.5577,40.5112,40.5189,17808.0
2017-06-30 14:10:00,52.32,52.37,52.32,52.36,23442.0,40.5112,40.5499,40.5112,40.5422,23442.0
2017-06-30 14:15:00,52.37,52.42,52.36,52.42,34776.0,40.5499,40.5886,40.5422,40.5886,34776.0
2017-06-30 14:20:00,52.42,52.48,52.39,52.47,29984.0,40.5886,40.6351,40.5654,40.6274,29984.0
2017-06-30 14:25:00,52.47,52.52,52.47,52.49,22525.0,40.6274,40.6661,40.6274,40.6428,22525.0
2017-06-30 14:30:00,52.48,52.52,52.45,52.45,14861.0,40.6351,40.6661,40.6119,40.6119,14861.0
2017-06-30 14:35:00,52.45,52.51,52.45,52.45,23011.0,40.6119,40.6583,40.6119,40.6119,23011.0
2017-06-30 14:40:00,52.45,52.5,52.44,52.49,20466.0,40.6119,40.6506,40.6041,40.6428,20466.0
2017-06-30 14:45:00,52.48,52.51,52.46,52.47,36985.0,40.6351,40.6583,40.6196,40.6274,36985.0
2017-06-30 14:50:00,52.47,52.56,52.47,52.55,32055.0,40.6274,40.697,40.6274,40.6893,32055.0
2017-06-30 14:55:00,52.55,52.61,52.55,52.56,20879.0,40.6893,40.7358,40.6893,40.697,20879.0
2017-06-30 15:00:00,52.56,52.57,52.51,52.52,14443.0,40.697,40.7048,40.6583,40.6661,14443.0
2017-06-30 15:05:00,52.52,52.53,52.49,52.5,25833.0,40.6661,40.6738,40.6428,40.6506,25833.0
2017-06-30 15:10:00,52.49,52.58,52.48,52.54,24795.0,40.6428,40.7125,40.6351,40.6816,24795.0
2017-06-30 15:15:00,52.54,52.55,52.53,52.54,20798.0,40.6816,40.6893,40.6738,40.6816,20798.0
2017-06-30 15:20:00,52.54,52.6,52.52,52.58,33119.0,40.6816,40.728,40.6661,40.7125,33119.0
2017-06-30 15:25:00,52.57,52.59,52.55,52.56,24526.0,40.7048,40.7203,40.6893,40.697,24526.0
2017-06-30 15:30:00,52.56,52.58,52.52,52.53,22932.0,40.697,40.7125,40.6661,40.6738,22932.0
2017-06-30 15:35:00,52.53,52.53,52.49,52.51,43822.0,40.6738,40.6738,40.6428,40.6583,43822.0
2017-06-30 15:40:00,52.51,52.53,52.48,52.51,43901.0,40.6583,40.6738,40.6351,40.6583,43901.0
2017-06-30 15:45:00,52.51,52.55,52.47,52.53,70240.0,40.6583,40.6893,40.6274,40.6738,70240.0
2017-06-30 15:50:00,52.53,52.54,52.43,52.44,62780.0,40.6738,40.6816,40.5964,40.6041,62780.0
2017-06-30 15:55:00,52.43,52.43,52.34,52.34,163902.0,40.5964,40.5964,40.5267,40.5267,163902.0
2017-07-03 09:30:00,52.63,52.84,52.62,52.65,51040.0,40.7512,40.9138,40.7435,40.7667,51040.0
2017-07-03 09:35:00,52.63,52.94,52.62,52.92,26814.0,40.7512,40.9913,40.7435,40.9758,26814.0
2017-07-03 09:40:00,52.89,53.05,52.89,52.95,30580.0,40.9526,41.0764,40.9526,40.999,30580.0
2017-07-03 09:45:00,52.94,52.97,52.87,52.87,19896.0,40.9913,41.0145,40.9371,40.9371,19896.0
2017-07-03 09:50:00,52.9,52.96,52.85,52.93,37220.0,40.9603,41.0068,40.9216,40.9835,37220.0
2017-07-03 09:55:00,52.94,53.04,52.92,53.01,16036.0,40.9913,41.0687,40.9758,41.0455,16036.0
2017-07-03 10:00:00,53.01,53.08,53.0,53.04,21842.0,41.0455,41.0997,41.0377,41.0687,21842.0
2017-07-03 10:05:00,53.04,53.13,53.0,53.11,24186.0,41.0687,41.1384,41.0377,41.1229,24186.0
2017-07-03 10:10:00,53.11,53.15,53.06,53.09,39314.0,41.1229,41.1539,41.0842,41.1074,39314.0
2017-07-03 10:15:00,53.09,53.13,53.05,53.13,21937.0,41.1074,41.1384,41.0764,41.1384,21937.0
2017-07-03 10:20:00,53.14,53.19,53.04,53.05,19406.0,41.1461,41.1848,41.0687,41.0764,19406.0
2017-07-03 10:25:00,53.08,53.1,53.02,53.02,16716.0,41.0997,41.1152,41.0532,41.0532,16716.0
2017-07-03 10:30:00,53.03,53.15,53.03,53.12,20433.0,41.061,41.1539,41.061,41.1306,20433.0
2017-07-03 10:35:00,53.12,53.15,53.1,53.13,29992.0,41.1306,41.1539,41.1152,41.1384,29992.0
2017-07-03 10:40:00,53.13,53.24,53.1,53.23,48661.0,41.1384,41.2236,41.1152,41.2158,48661.0
2017-07-03 10:45:00,53.23,53.26,53.15,53.21,46679.0,41.2158,41.239,41.1539,41.2003,46679.0
2017-07-03 10:50:00,53.21,53.22,53.14,53.16,24475.0,41.2003,41.2081,41.1461,41.1616,24475.0
2017-07-03 10:55:00,53.17,53.24,53.17,53.21,18218.0,41.1694,41.2236,41.1694,41.2003,18218.0
2017-07-03 11:00:00,53.21,53.24,53.18,53.21,30052.0,41.2003,41.2236,41.1771,41.2003,30052.0
2017-07-03 11:05:00,53.21,53.3,53.21,53.21,35392.0,41.2003,41.27,41.2003,41.2003,35392.0
2017-07-03 11:10:00,53.21,53.25,53.18,53.2,28128.0,41.2003,41.2313,41.1771,41.1926,28128.0
2017-07-03 11:15:00,53.19,53.28,53.18,53.27,38370.0,41.1848,41.2545,41.1771,41.2468,38370.0
2017-07-03 11:20:00,53.27,53.28,53.17,53.21,35332.0,41.2468,41.2545,41.1694,41.2003,35332.0
2017-07-03 11:25:00,53.21,53.21,53.13,53.2,24393.0,41.2003,41.2003,41.1384,41.1926,24393.0
2017-07-03 11:30:00,53.21,53.24,53.19,53.23,19988.0,41.2003,41.2236,41.1848,41.2158,19988.0
2017-07-03 11:35:00,53.22,53.22,53.15,53.17,18138.0,41.2081,41.2081,41.1539,41.1694,18138.0
2017-07-03 11:40:00,53.18,53.21,53.17,53.18,12993.0,41.1771,41.2003,41.1694,41.1771,12993.0
2017-07-03 11:45:00,53.19,53.24,53.18,53.21,20583.0,41.1848,41.2236,41.1771,41.2003,20583.0
2017-07-03 11:50:00,53.22,53.25,53.2,53.24,21182.0,41.2081,41.2313,41.1926,41.2236,21182.0
2017-07-03 11:55:00,53.24,53.27,53.22,53.25,19050.0,41.2236,41.2468,41.2081,41.2313,19050.0
2017-07-03 12:00:00,53.26,53.27,53.22,53.23,23752.0,41.239,41.2468,41.2081,41.2158,23752.0
2017-07-03 12:05:00,53.23,53.23,53.07,53.1,25282.0,41.2158,41.2158,41.0919,41.1152,25282.0
2017-07-03 12:10:00,53.1,53.11,53.06,53.08,15078.0,41.1152,41.1229,41.0842,41.0997,15078.0
2017-07-03 12:15:00,53.09,53.15,53.04,53.15,23426.0,41.1074,41.1539,41.0687,41.1539,23426.0
2017-07-03 12:20:00,53.15,53.21,53.15,53.15,21462.0,41.1539,41.2003,41.1539,41.1539,21462.0
2017-07-03 12:25:00,53.15,53.17,53.12,53.13,18766.0,41.1539,41.1694,41.1306,41.1384,18766.0
2017-07-03 12:30:00,53.14,53.23,53.13,53.18,30253.0,41.1461,41.2158,41.1384,41.1771,30253.0
2017-07-03 12:35:00,53.18,53.24,53.17,53.2,36940.0,41.1771,41.2236,41.1694,41.1926,36940.0
2017-07-03 12:40:00,53.2,53.27,53.19,53.24,34954.0,41.1926,41.2468,41.1848,41.2236,34954.0
2017-07-03 12:45:00,53.25,53.31,53.23,53.29,67849.0,41.2313,41.2778,41.2158,41.2623,67849.0
2017-07-03 12:50:00,53.29,53.37,53.28,53.34,71641.0,41.2623,41.3242,41.2545,41.301,71641.0
2017-07-03 12:55:00,53.35,53.35,53.07,53.08,107319.0,41.3087,41.3087,41.0919,41.0997,107319.0
2017-07-05 09:30:00,52.83,52.9,52.71,52.88,43641.0,40.9061,40.9603,40.8132,40.9448,43641.0
2017-07-05 09:35:00,52.91,52.91,52.66,52.67,42422.0,40.968,40.968,40.7745,40.7822,42422.0
2017-07-05 09:40:00,52.66,52.7,52.59,52.63,16925.0,40.7745,40.8054,40.7203,40.7512,16925.0
2017-07-05 09:45:00,52.66,52.69,52.57,52.68,22217.0,40.7745,40.7977,40.7048,40.79,22217.0
2017-07-05 09:50:00,52.68,52.69,52.58,52.65,27878.0,40.79,40.7977,40.7125,40.7667,27878.0
2017-07-05 09:55:00,52.64,52.68,52.59,52.62,32664.0,40.759,40.79,40.7203,40.7435,32664.0
2017-07-05 10:00:00,52.61,52.63,52.36,52.39,35903.0,40.7358,40.7512,40.5422,40.5654,35903.0
2017-07-05 10:05:00,52.35,52.4,52.31,52.34,23477.0,40.5344,40.5732,40.5035,40.5267,23477.0
2017-07-05 10:10:00,52.34,52.42,52.28,52.3,61193.0,40.5267,40.5886,40.4802,40.4957,61193.0
2017-07-05 10:15:00,52.29,52.38,52.23,52.37,20664.0,40.488,40.5577,40.4415,40.5499,20664.0
2017-07-05 10:20:00,52.38,52.45,52.38,52.39,12881.0,40.5577,40.6119,40.5577,40.5654,12881.0
2017-07-05 10:25:00,52.38,52.38,52.26,52.35,19640.0,40.5577,40.5577,40.4647,40.5344,19640.0
2017-07-05 10:30:00,52.35,52.41,52.27,52.41,26195.0,40.5344,40.5809,40.4725,40.5809,26195.0
2017-07-05 10:35:00,52.42,52.48,52.29,52.29,11981.0,40.5886,40.6351,40.488,40.488,11981.0
2017-07-05 10:40:00,52.28,52.5,52.27,52.49,23983.0,40.4802,40.6506,40.4725,40.6428,23983.0
2017-07-05 10:45:00,52.47,52.48,52.34,52.4,13609.0,40.6274,40.6351,40.5267,40.5732,13609.0
2017-07-05 10:50:00,52.42,52.42,52.36,52.36,23299.0,40.5886,40.5886,40.5422,40.5422,23299.0
2017-07-05 10:55:00,52.37,52.49,52.37,52.43,19890.0,40.5499,40.6428,40.5499,40.5964,19890.0
2017-07-05 11:00:00,52.45,52.51,52.43,52.5,23309.0,40.6119,40.6583,40.5964,40.6506,23309.0
2017-07-05 11:05:00,52.5,52.57,52.48,52.53,24147.0,40.6506,40.7048,40.6351,40.6738,24147.0
2017-07-05 11:10:00,52.52,52.53,52.46,52.5,16633.0,40.6661,40.6738,40.6196,40.6506,16633.0
2017-07-05 11:15:00,52.52,52.67,52.52,52.67,72651.0,40.6661,40.7822,40.6661,40.7822,72651.0
2017-07-05 11:20:00,52.66,52.67,52.54,52.55,22714.0,40.7745,40.7822,40.6816,40.6893,22714.0
2017-07-05 11:25:00,52.53,52.54,52.41,52.42,28907.0,40.6738,40.6816,40.5809,40.5886,28907.0
2017-07-05 11:30:00,52.41,52.44,52.29,52.42,32611.0,40.5809,40.6041,40.488,40.5886,32611.0
2017-07-05 11:35:00,52.41,52.48,52.41,52.48,17802.0,40.5809,40.6351,40.5809,40.6351,17802.0
2017-07-05 11:40:00,52.47,52.56,52.46,52.52,73265.0,40.6274,40.697,40.6196,40.6661,73265.0
2017-07-05 11:45:00,52.52,52.53,52.42,52.51,16015.0,40.6661,40.6738,40.5886,40.6583,16015.0
2017-07-05 11:50:00,52.54,52.58,52.52,52.58,36398.0,40.6816,40.7125,40.6661,40.7125,36398.0
2017-07-05 11:55:00,52.59,52.64,52.57,52.6,33717.0,40.7203,40.759,40.7048,40.728,33717.0
2017-07-05 12:00:00,52.58,52.61,52.55,52.56,22222.0,40.7125,40.7358,40.6893,40.697,22222.0
2017-07-05 12:05:00,52.57,52.61,52.49,52.5,23180.0,40.7048,40.7358,40.6428,40.6506,23180.0
2017-07-05 12:10:00,52.51,52.63,52.5,52.59,18890.0,40.6583,40.7512,40.6506,40.7203,18890.0
2017-07-05 12:15:00,52.6,52.76,52.57,52.74,26680.0,40.728,40.8519,40.7048,40.8364,26680.0
2017-07-05 12:20:00,52.73,52.76,52.65,52.65,19334.0,40.8287,40.8519,40.7667,40.7667,19334.0
2017-07-05 12:25:00,52.65,52.72,52.62,52.71,19088.0,40.7667,40.8209,40.7435,40.8132,19088.0
2017-07-05 12:30:00,52.7,52.72,52.67,52.7,19998.0,40.8054,40.8209,40.7822,40.8054,19998.0
2017-07-05 12:35:00,52.7,52.72,52.67,52.67,16132.0,40.8054,40.8209,40.7822,40.7822,16132.0
2017-07-05 12:40:00,52.65,52.7,52.63,52.66,14829.0,40.7667,40.8054,40.7512,40.7745,14829.0
2017-07-05 12:45:00,52.66,52.7,52.62,52.64,11384.0,40.7745,40.8054,40.7435,40.759,11384.0
2017-07-05 12:50:00,52.64,52.73,52.63,52.71,9539.0,40.759,40.8287,40.7512,40.8132,9539.0
2017-07-05 12:55:00,52.72,52.73,52.67,52.7,20002.0,40.8209,40.8287,40.7822,40.8054,20002.0
2017-07-05 13:00:00,52.69,52.75,52.68,52.72,16420.0,40.7977,40.8442,40.79,40.8209,16420.0
2017-07-05 13:05:00,52.71,52.75,52.68,52.74,27616.0,40.8132,40.8442,40.79,40.8364,27616.0
2017-07-05 13:10:00,52.74,52.81,52.74,52.76,51484.0,40.8364,40.8906,40.8364,40.8519,51484.0
2017-07-05 13:15:00,52.76,52.83,52.75,52.78,32027.0,40.8519,40.9061,40.8442,40.8674,32027.0
2017-07-05 13:20:00,52.79,52.92,52.77,52.9,42719.0,40.8751,40.9758,40.8596,40.9603,42719.0
2017-07-05 13:25:00,52.9,52.9,52.82,52.83,37856.0,40.9603,40.9603,40.8984,40.9061,37856.0
2017-07-05 13:30:00,52.83,52.85,52.7,52.73,15384.0,40.9061,40.9216,40.8054,40.8287,15384.0
2017-07-05 13:35:00,52.72,52.83,52.72,52.82,17192.0,40.8209,40.9061,40.8209,40.8984,17192.0
2017-07-05 13:40:00,52.83,52.83,52.74,52.76,16557.0,40.9061,40.9061,40.8364,40.8519,16557.0
2017-07-05 13:45:00,52.76,52.85,52.75,52.8,24318.0,40.8519,40.9216,40.8442,40.8829,24318.0
2017-07-05 13:50:00,52.81,52.81,52.76,52.78,15829.0,40.8906,40.8906,40.8519,40.8674,15829.0
2017-07-05 13:55:00,52.76,52.78,52.71,52.73,8944.0,40.8519,40.8674,40.8132,40.8287,8944.0
2017-07-05 14:00:00,52.73,52.88,52.73,52.85,22863.0,40.8287,40.9448,40.8287,40.9216,22863.0
2017-07-05 14:05:00,52.86,52.9,52.84,52.87,48178.0,40.9293,40.9603,40.9138,40.9371,48178.0
2017-07-05 14:10:00,52.89,52.98,52.88,52.92,26115.0,40.9526,41.0222,40.9448,40.9758,26115.0
2017-07-05 14:15:00,52.93,52.96,52.9,52.95,14044.0,40.9835,41.0068,40.9603,40.999,14044.0
2017-07-05 14:20:00,52.93,52.96,52.85,52.96,32752.0,40.9835,41.0068,40.9216,41.0068,32752.0
2017-07-05 14:25:00,52.97,52.97,52.87,52.9,21585.0,41.0145,41.0145,40.9371,40.9603,21585.0
2017-07-05 14:30:00,52.89,52.95,52.87,52.9,21789.0,40.9526,40.999,40.9371,40.9603,21789.0
2017-07-05 14:35:00,52.88,52.91,52.85,52.9,26115.0,40.9448,40.968,40.9216,40.9603,26115.0
2017-07-05 14:40:00,52.9,52.92,52.81,52.84,25064.0,40.9603,40.9758,40.8906,40.9138,25064.0
2017-07-05 14:45:00,52.85,52.91,52.79,52.84,74881.0,40.9216,40.968,40.8751,40.9138,74881.0
2017-07-05 14:50:00,52.85,52.87,52.8,52.83,29939.0,40.9216,40.9371,40.8829,40.9061,29939.0
2017-07-05 14:55:00,52.83,52.84,52.8,52.84,44275.0,40.9061,40.9138,40.8829,40.9138,44275.0
2017-07-05 15:00:00,52.83,52.87,52.79,52.81,30568.0,40.9061,40.9371,40.8751,40.8906,30568.0
2017-07-05 15:05:00,52.82,52.93,52.81,52.88,31343.0,40.8984,40.9835,40.8906,40.9448,31343.0
2017-07-05 15:10:00,52.89,52.89,52.83,52.89,32515.0,40.9526,40.9526,40.9061,40.9526,32515.0
2017-07-05 15:15:00,52.89,52.9,52.86,52.88,21006.0,40.9526,40.9603,40.9293,40.9448,21006.0
2017-07-05 15:20:00,52.89,52.97,52.88,52.96,39475.0,40.9526,41.0145,40.9448,41.0068,39475.0
2017-07-05 15:25:00,52.97,53.03,52.96,53.01,36906.0,41.0145,41.061,41.0068,41.0455,36906.0
2017-07-05 15:30:00,53.01,53.06,53.0,53.01,39518.0,41.0455,41.0842,41.0377,41.0455,39518.0
2017-07-05 15:35:00,53.01,53.06,52.98,53.05,53657.0,41.0455,41.0842,41.0222,41.0764,53657.0
2017-07-05 15:40:00,53.03,53.07,53.0,53.02,66043.0,41.061,41.0919,41.0377,41.0532,66043.0
2017-07-05 15:45:00,53.01,53.07,52.97,52.97,72643.0,41.0455,41.0919,41.0145,41.0145,72643.0
2017-07-05 15:50:00,52.98,53.01,52.93,52.97,79811.0,41.0222,41.0455,40.9835,41.0145,79811.0
2017-07-05 15:55:00,52.97,53.0,52.92,52.93,180521.0,41.0145,41.0377,40.9758,40.9835,180521.0
2017-07-06 09:30:00,53.14,53.17,52.98,53.09,45168.0,41.1461,41.1694,41.0222,41.1074,45168.0
2017-07-06 09:35:00,52.99,53.19,52.87,53.12,23022.0,41.03,41.1848,40.9371,41.1306,23022.0
2017-07-06 09:40:00,53.13,53.25,53.05,53.05,26382.0,41.1384,41.2313,41.0764,41.0764,26382.0
2017-07-06 09:45:00,53.08,53.18,53.05,53.07,20765.0,41.0997,41.1771,41.0764,41.0919,20765.0
2017-07-06 09:50:00,53.08,53.14,52.98,53.01,22810.0,41.0997,41.1461,41.0222,41.0455,22810.0
2017-07-06 09:55:00,53.01,53.1,52.81,52.84,18460.0,41.0455,41.1152,40.8906,40.9138,18460.0
2017-07-06 10:00:00,52.87,53.06,52.86,52.98,22417.0,40.9371,41.0842,40.9293,41.0222,22417.0
2017-07-06 10:05:00,52.96,52.96,52.75,52.87,24156.0,41.0068,41.0068,40.8442,40.9371,24156.0
2017-07-06 10:10:00,52.87,53.0,52.85,53.0,19036.0,40.9371,41.0377,40.9216,41.0377,19036.0
2017-07-06 10:15:00,52.99,52.99,52.9,52.9,15533.0,41.03,41.03,40.9603,40.9603,15533.0
2017-07-06 10:20:00,52.9,52.93,52.75,52.76,50083.0,40.9603,40.9835,40.8442,40.8519,50083.0
2017-07-06 10:25:00,52.76,52.85,52.73,52.82,48270.0,40.8519,40.9216,40.8287,40.8984,48270.0
2017-07-06 10:30:00,52.82,52.83,52.76,52.78,36265.0,40.8984,40.9061,40.8519,40.8674,36265.0
2017-07-06 10:35:00,52.78,52.82,52.7,52.82,56041.0,40.8674,40.8984,40.8054,40.8984,56041.0
2017-07-06 10:40:00,52.82,52.94,52.82,52.89,23359.0,40.8984,40.9913,40.8984,40.9526,23359.0
2017-07-06 10:45:00,52.88,52.9,52.8,52.83,20924.0,40.9448,40.9603,40.8829,40.9061,20924.0
2017-07-06 10:50:00,52.82,52.83,52.69,52.69,22644.0,40.8984,40.9061,40.7977,40.7977,22644.0
2017-07-06 10:55:00,52.67,52.77,52.62,52.73,16398.0,40.7822,40.8596,40.7435,40.8287,16398.0
2017-07-06 11:00:00,52.75,53.21,52.75,53.21,41390.0,40.8442,41.2003,40.8442,41.2003,41390.0
2017-07-06 11:05:00,53.21,53.27,53.06,53.19,85836.0,41.2003,41.2468,41.0842,41.1848,85836.0
2017-07-06 11:10:00,53.19,53.26,53.15,53.15,54254.0,41.1848,41.239,41.1539,41.1539,54254.0
2017-07-06 11:15:00,53.14,53.14,52.97,53.02,24066.0,41.1461,41.1461,41.0145,41.0532,24066.0
2017-07-06 11:20:00,53.0,53.05,52.96,52.97,19065.0,41.0377,41.0764,41.0068,41.0145,19065.0
2017-07-06 11:25:00,52.98,53.25,52.98,53.25,26120.0,41.0222,41.2313,41.0222,41.2313,26120.0
2017-07-06 11:30:00,53.25,53.31,53.19,53.23,36769.0,41.2313,41.2778,41.1848,41.2158,36769.0
2017-07-06 11:35:00,53.23,53.24,53.17,53.22,29040.0,41.2158,41.2236,41.1694,41.2081,29040.0
2017-07-06 11:40:00,53.23,53.24,53.13,53.2,31936.0,41.2158,41.2236,41.1384,41.1926,31936.0
2017-07-06 11:45:00,53.21,53.21,53.13,53.15,13284.0,41.2003,41.2003,41.1384,41.1539,13284.0
2017-07-06 11:50:00,53.16,53.22,53.13,53.19,17160.0,41.1616,41.2081,41.1384,41.1848,17160.0
2017-07-06 11:55:00,53.2,53.24,53.15,53.22,17148.0,41.1926,41.2236,41.1539,41.2081,17148.0
2017-07-06 12:00:00,53.22,53.37,53.21,53.37,50015.0,41.2081,41.3242,41.2003,41.3242,50015.0
2017-07-06 12:05:00,53.37,53.44,53.28,53.28,42506.0,41.3242,41.3784,41.2545,41.2545,42506.0
2017-07-06 12:10:00,53.29,53.36,53.26,53.33,22531.0,41.2623,41.3165,41.239,41.2932,22531.0
2017-07-06 12:15:00,53.34,53.47,53.33,53.47,26283.0,41.301,41.4016,41.2932,41.4016,26283.0
2017-07-06 12:20:00,53.46,53.52,53.41,53.43,50757.0,41.3939,41.4404,41.3552,41.3707,50757.0
2017-07-06 12:25:00,53.42,53.5,53.38,53.39,23057.0,41.3629,41.4249,41.332,41.3397,23057.0
2017-07-06 12:30:00,53.37,53.37,53.27,53.28,23988.0,41.3242,41.3242,41.2468,41.2545,23988.0
2017-07-06 12:35:00,53.29,53.33,53.28,53.29,32526.0,41.2623,41.2932,41.2545,41.2623,32526.0
2017-07-06 12:40:00,53.29,53.32,53.24,53.32,13917.0,41.2623,41.2855,41.2236,41.2855,13917.0
2017-07-06 12:45:00,53.32,53.32,53.26,53.31,9767.0,41.2855,41.2855,41.239,41.2778,9767.0
2017-07-06 12:50:00,53.32,53.33,53.23,53.23,12838.0,41.2855,41.2932,41.2158,41.2158,12838.0
2017-07-06 12:55:00,53.23,53.28,53.2,53.23,14213.0,41.2158,41.2545,41.1926,41.2158,14213.0
2017-07-06 13:00:00,53.23,53.26,53.2,53.2,17692.0,41.2158,41.239,41.1926,41.1926,17692.0
2017-07-06 13:05:00,53.2,53.29,53.19,53.19,24016.0,41.1926,41.2623,41.1848,41.1848,24016.0
2017-07-06 13:10:00,53.17,53.26,53.17,53.26,20739.0,41.1694,41.239,41.1694,41.239,20739.0
2017-07-06 13:15:00,53.26,53.41,53.24,53.38,140957.0,41.239,41.3552,41.2236,41.332,140957.0
2017-07-06 13:20:00,53.36,53.38,53.23,53.24,49480.0,41.3165,41.332,41.2158,41.2236,49480.0
2017-07-06 13:25:00,53.23,53.29,53.18,53.25,34675.0,41.2158,41.2623,41.1771,41.2313,34675.0
2017-07-06 13:30:00,53.24,53.24,53.01,53.05,43576.0,41.2236,41.2236,41.0455,41.0764,43576.0
2017-07-06 13:35:00,53.06,53.09,52.98,53.0,17667.0,41.0842,41.1074,41.0222,41.0377,17667.0
2017-07-06 13:40:00,53.0,53.01,52.86,52.94,38096.0,41.0377,41.0455,40.9293,40.9913,38096.0
2017-07-06 13:45:00,52.95,53.07,52.94,52.98,18375.0,40.999,41.0919,40.9913,41.0222,18375.0
2017-07-06 13:50:00,52.97,53.01,52.94,52.95,19749.0,41.0145,41.0455,40.9913,40.999,19749.0
2017-07-06 13:55:00,52.95,52.97,52.9,52.97,25341.0,40.999,41.0145,40.9603,41.0145,25341.0
2017-07-06 14:00:00,52.98,53.0,52.91,52.99,19848.0,41.0222,41.0377,40.968,41.03,19848.0
2017-07-06 14:05:00,52.99,52.99,52.87,52.93,18791.0,41.03,41.03,40.9371,40.9835,18791.0
2017-07-06 14:10:00,52.93,52.95,52.9,52.93,15230.0,40.9835,40.999,40.9603,40.9835,15230.0
2017-07-06 14:15:00,52.92,52.96,52.86,52.92,28046.0,40.9758,41.0068,40.9293,40.9758,28046.0
2017-07-06 14:20:00,52.92,52.98,52.92,52.95,18608.0,40.9758,41.0222,40.9758,40.999,18608.0
2017-07-06 14:25:00,52.95,52.97,52.9,52.97,22597.0,40.999,41.0145,40.9603,41.0145,22597.0
2017-07-06 14:30:00,52.96,53.01,52.92,53.0,20025.0,41.0068,41.0455,40.9758,41.0377,20025.0
2017-07-06 14:35:00,52.99,53.0,52.92,52.94,14601.0,41.03,41.0377,40.9758,40.9913,14601.0
2017-07-06 14:40:00,52.94,53.01,52.94,53.01,15939.0,40.9913,41.0455,40.9913,41.0455,15939.0
2017-07-06 14:45:00,52.99,53.01,52.92,52.98,21384.0,41.03,41.0455,40.9758,41.0222,21384.0
2017-07-06 14:50:00,52.99,53.0,52.94,53.0,20386.0,41.03,41.0377,40.9913,41.0377,20386.0
2017-07-06 14:55:00,53.0,53.01,52.95,52.95,32217.0,41.0377,41.0455,40.999,40.999,32217.0
2017-07-06 15:00:00,52.94,52.98,52.93,52.94,29970.0,40.9913,41.0222,40.9835,40.9913,29970.0
2017-07-06 15:05:00,52.95,53.0,52.9,52.98,22942.0,40.999,41.0377,40.9603,41.0222,22942.0
2017-07-06 15:10:00,52.98,52.99,52.89,52.89,14988.0,41.0222,41.03,40.9526,40.9526,14988.0
2017-07-06 15:15:00,52.89,52.96,52.89,52.96,21543.0,40.9526,41.0068,40.9526,41.0068,21543.0
2017-07-06 15:20:00,52.95,52.96,52.86,52.91,24303.0,40.999,41.0068,40.9293,40.968,24303.0
2017-07-06 15:25:00,52.92,52.92,52.85,52.86,24113.0,40.9758,40.9758,40.9216,40.9293,24113.0
2017-07-06 15:30:00,52.86,52.88,52.8,52.86,30892.0,40.9293,40.9448,40.8829,40.9293,30892.0
2017-07-06 15:35:00,52.86,52.87,52.81,52.86,41909.0,40.9293,40.9371,40.8906,40.9293,41909.0
2017-07-06 15:40:00,52.85,52.86,52.77,52.79,44474.0,40.9216,40.9293,40.8596,40.8751,44474.0
2017-07-06 15:45:00,52.78,52.84,52.77,52.83,54784.0,40.8674,40.9138,40.8596,40.9061,54784.0
2017-07-06 15:50:00,52.83,52.89,52.79,52.87,63396.0,40.9061,40.9526,40.8751,40.9371,63396.0
2017-07-06 15:55:00,52.88,52.91,52.85,52.86,131053.0,40.9448,40.968,40.9216,40.9293,131053.0
2017-07-07 09:30:00,52.87,52.92,52.68,52.84,44110.0,40.9371,40.9758,40.79,40.9138,44110.0
2017-07-07 09:35:00,52.8,52.91,52.76,52.89,27647.0,40.8829,40.968,40.8519,40.9526,27647.0
2017-07-07 09:40:00,52.86,52.95,52.8,52.95,13237.0,40.9293,40.999,40.8829,40.999,13237.0
2017-07-07 09:45:00,52.96,53.25,52.89,53.25,66038.0,41.0068,41.2313,40.9526,41.2313,66038.0
2017-07-07 09:50:00,53.24,53.48,53.19,53.44,44756.0,41.2236,41.4094,41.1848,41.3784,44756.0
2017-07-07 09:55:00,53.43,53.55,53.38,53.47,39523.0,41.3707,41.4636,41.332,41.4016,39523.0
2017-07-07 10:00:00,53.47,53.49,53.23,53.23,50940.0,41.4016,41.4171,41.2158,41.2158,50940.0
2017-07-07 10:05:00,53.23,53.32,53.2,53.3,37258.0,41.2158,41.2855,41.1926,41.27,37258.0
2017-07-07 10:10:00,53.29,53.48,53.21,53.45,83700.0,41.2623,41.4094,41.2003,41.3862,83700.0
2017-07-07 10:15:00,53.46,53.47,53.27,53.27,98048.0,41.3939,41.4016,41.2468,41.2468,98048.0
2017-07-07 10:20:00,53.28,53.39,53.25,53.39,28700.0,41.2545,41.3397,41.2313,41.3397,28700.0
2017-07-07 10:25:00,53.41,53.47,53.3,53.32,46782.0,41.3552,41.4016,41.27,41.2855,46782.0
2017-07-07 10:30:00,53.3,53.44,53.3,53.36,60840.0,41.27,41.3784,41.27,41.3165,60840.0
2017-07-07 10:35:00,53.36,53.37,53.27,53.3,24421.0,41.3165,41.3242,41.2468,41.27,24421.0
2017-07-07 10:40:00,53.31,53.43,53.27,53.28,30563.0,41.2778,41.3707,41.2468,41.2545,30563.0
2017-07-07 10:45:00,53.29,53.45,53.25,53.4,163407.0,41.2623,41.3862,41.2313,41.3474,163407.0
2017-07-07 10:50:00,53.39,53.41,53.34,53.36,30177.0,41.3397,41.3552,41.301,41.3165,30177.0
2017-07-07 10:55:00,53.36,53.4,53.31,53.35,23045.0,41.3165,41.3474,41.2778,41.3087,23045.0
2017-07-07 11:00:00,53.35,53.41,53.33,53.35,167078.0,41.3087,41.3552,41.2932,41.3087,167078.0
2017-07-07 11:05:00,53.35,53.37,53.31,53.33,146066.0,41.3087,41.3242,41.2778,41.2932,146066.0
2017-07-07 11:10:00,53.32,53.36,53.28,53.28,35017.0,41.2855,41.3165,41.2545,41.2545,35017.0
2017-07-07 11:15:00,53.28,53.32,53.2,53.27,31371.0,41.2545,41.2855,41.1926,41.2468,31371.0
2017-07-07 11:20:00,53.26,53.3,53.22,53.3,30100.0,41.239,41.27,41.2081,41.27,30100.0
2017-07-07 11:25:00,53.3,53.59,53.28,53.58,132945.0,41.27,41.4946,41.2545,41.4868,132945.0
2017-07-07 11:30:00,53.6,53.67,53.58,53.59,52262.0,41.5023,41.5565,41.4868,41.4946,52262.0
2017-07-07 11:35:00,53.6,53.68,53.59,53.64,27399.0,41.5023,41.5643,41.4946,41.5333,27399.0
2017-07-07 11:40:00,53.64,53.77,53.64,53.72,30333.0,41.5333,41.6339,41.5333,41.5952,30333.0
2017-07-07 11:45:00,53.7,53.85,53.67,53.81,55160.0,41.5797,41.6959,41.5565,41.6649,55160.0
2017-07-07 11:50:00,53.81,53.83,53.7,53.79,27429.0,41.6649,41.6804,41.5797,41.6494,27429.0
2017-07-07 11:55:00,53.78,53.87,53.75,53.79,18635.0,41.6417,41.7114,41.6185,41.6494,18635.0
2017-07-07 12:00:00,53.8,54.05,53.8,54.05,77225.0,41.6572,41.8507,41.6572,41.8507,77225.0
2017-07-07 12:05:00,54.04,54.05,53.82,53.83,26944.0,41.843,41.8507,41.6727,41.6804,26944.0
2017-07-07 12:10:00,53.83,53.91,53.82,53.9,16257.0,41.6804,41.7423,41.6727,41.7346,16257.0
2017-07-07 12:15:00,53.91,54.01,53.85,54.0,33559.0,41.7423,41.8198,41.6959,41.812,33559.0
2017-07-07 12:20:00,53.99,54.0,53.89,53.93,18089.0,41.8043,41.812,41.7269,41.7578,18089.0
2017-07-07 12:25:00,53.94,53.98,53.93,53.94,24733.0,41.7656,41.7965,41.7578,41.7656,24733.0
2017-07-07 12:30:00,53.94,53.98,53.9,53.97,19040.0,41.7656,41.7965,41.7346,41.7888,19040.0
2017-07-07 12:35:00,53.97,54.01,53.94,53.94,22546.0,41.7888,41.8198,41.7656,41.7656,22546.0
2017-07-07 12:40:00,53.94,53.96,53.9,53.9,10073.0,41.7656,41.7811,41.7346,41.7346,10073.0
2017-07-07 12:45:00,53.9,53.94,53.86,53.88,19270.0,41.7346,41.7656,41.7036,41.7191,19270.0
2017-07-07 12:50:00,53.88,53.96,53.88,53.96,11798.0,41.7191,41.7811,41.7191,41.7811,11798.0
2017-07-07 12:55:00,53.96,53.97,53.88,53.93,13045.0,41.7811,41.7888,41.7191,41.7578,13045.0
2017-07-07 13:00:00,53.94,53.94,53.8,53.83,23204.0,41.7656,41.7656,41.6572,41.6804,23204.0
2017-07-07 13:05:00,53.82,53.85,53.79,53.85,14853.0,41.6727,41.6959,41.6494,41.6959,14853.0
2017-07-07 13:10:00,53.85,53.95,53.85,53.94,9863.0,41.6959,41.7733,41.6959,41.7656,9863.0
2017-07-07 13:15:00,53.93,53.95,53.91,53.92,7715.0,41.7578,41.7733,41.7423,41.7501,7715.0
2017-07-07 13:20:00,53.91,53.95,53.89,53.95,18179.0,41.7423,41.7733,41.7269,41.7733,18179.0
2017-07-07 13:25:00,53.96,53.97,53.9,53.95,18375.0,41.7811,41.7888,41.7346,41.7733,18375.0
2017-07-07 13:30:00,53.95,53.97,53.93,53.94,13310.0,41.7733,41.7888,41.7578,41.7656,13310.0
2017-07-07 13:35:00,53.94,53.99,53.91,53.97,19386.0,41.7656,41.8043,41.7423,41.7888,19386.0
2017-07-07 13:40:00,53.97,54.01,53.9,53.92,34457.0,41.7888,41.8198,41.7346,41.7501,34457.0
2017-07-07 13:45:00,53.91,53.93,53.87,53.9,8041.0,41.7423,41.7578,41.7114,41.7346,8041.0
2017-07-07 13:50:00,53.89,53.92,53.85,53.86,16475.0,41.7269,41.7501,41.6959,41.7036,16475.0
2017-07-07 13:55:00,53.86,53.93,53.85,53.93,9752.0,41.7036,41.7578,41.6959,41.7578,9752.0
2017-07-07 14:00:00,53.93,53.95,53.89,53.92,22315.0,41.7578,41.7733,41.7269,41.7501,22315.0
2017-07-07 14:05:00,53.93,53.97,53.91,53.95,25606.0,41.7578,41.7888,41.7423,41.7733,25606.0
2017-07-07 14:10:00,53.95,54.05,53.95,54.03,24905.0,41.7733,41.8507,41.7733,41.8353,24905.0
2017-07-07 14:15:00,54.04,54.11,54.0,54.01,38839.0,41.843,41.8972,41.812,41.8198,38839.0
2017-07-07 14:20:00,54.0,54.07,53.98,54.05,70232.0,41.812,41.8662,41.7965,41.8507,70232.0
2017-07-07 14:25:00,54.06,54.08,53.96,53.96,28575.0,41.8585,41.874,41.7811,41.7811,28575.0
2017-07-07 14:30:00,53.95,53.97,53.91,53.91,20757.0,41.7733,41.7888,41.7423,41.7423,20757.0
2017-07-07 14:35:00,53.91,53.98,53.91,53.97,28805.0,41.7423,41.7965,41.7423,41.7888,28805.0
2017-07-07 14:40:00,53.97,54.0,53.92,53.96,27619.0,41.7888,41.812,41.7501,41.7811,27619.0
2017-07-07 14:45:00,53.96,54.01,53.94,54.01,20726.0,41.7811,41.8198,41.7656,41.8198,20726.0
2017-07-07 14:50:00,54.01,54.03,53.98,54.0,17312.0,41.8198,41.8353,41.7965,41.812,17312.0
2017-07-07 14:55:00,54.0,54.05,53.96,53.97,33415.0,41.812,41.8507,41.7811,41.7888,33415.0
2017-07-07 15:00:00,53.96,54.01,53.93,53.94,25115.0,41.7811,41.8198,41.7578,41.7656,25115.0
2017-07-07 15:05:00,53.94,53.98,53.88,53.88,28429.0,41.7656,41.7965,41.7191,41.7191,28429.0
2017-07-07 15:10:00,53.88,53.92,53.86,53.92,23614.0,41.7191,41.7501,41.7036,41.7501,23614.0
2017-07-07 15:15:00,53.91,53.94,53.88,53.93,57983.0,41.7423,41.7656,41.7191,41.7578,57983.0
2017-07-07 15:20:00,53.94,53.98,53.93,53.96,29290.0,41.7656,41.7965,41.7578,41.7811,29290.0
2017-07-07 15:25:00,53.97,53.98,53.92,53.95,41578.0,41.7888,41.7965,41.7501,41.7733,41578.0
2017-07-07 15:30:00,53.94,54.0,53.89,53.99,61145.0,41.7656,41.812,41.7269,41.8043,61145.0
2017-07-07 15:35:00,54.0,54.12,54.0,54.12,47420.0,41.812,41.9049,41.812,41.9049,47420.0
2017-07-07 15:40:00,54.12,54.15,54.07,54.12,72512.0,41.9049,41.9282,41.8662,41.9049,72512.0
2017-07-07 15:45:00,54.11,54.12,54.07,54.09,92101.0,41.8972,41.9049,41.8662,41.8817,92101.0
2017-07-07 15:50:00,54.1,54.11,54.07,54.1,91038.0,41.8895,41.8972,41.8662,41.8895,91038.0
2017-07-07 15:55:00,54.1,54.11,54.04,54.1,210968.0,41.8895,41.8972,41.843,41.8895,210968.0
2017-07-10 09:30:00,53.95,54.2,53.91,54.2,49379.0,41.7733,41.9669,41.7423,41.9669,49379.0
2017-07-10 09:35:00,54.2,54.28,54.13,54.24,15768.0,41.9669,42.0288,41.9127,41.9979,15768.0
2017-07-10 09:40:00,54.23,54.4,54.23,54.39,23743.0,41.9901,42.1217,41.9901,42.114,23743.0
2017-07-10 09:45:00,54.38,54.48,54.37,54.44,30524.0,42.1063,42.1837,42.0985,42.1527,30524.0
2017-07-10 09:50:00,54.43,54.5,54.36,54.37,17877.0,42.145,42.1992,42.0908,42.0985,17877.0
2017-07-10 09:55:00,54.37,54.41,54.29,54.29,14265.0,42.0985,42.1295,42.0366,42.0366,14265.0
2017-07-10 10:00:00,54.33,54.51,54.32,54.5,28750.0,42.0675,42.2069,42.0598,42.1992,28750.0
2017-07-10 10:05:00,54.49,54.49,54.36,54.4,26264.0,42.1914,42.1914,42.0908,42.1217,26264.0
2017-07-10 10:10:00,54.4,54.49,54.4,54.42,21044.0,42.1217,42.1914,42.1217,42.1372,21044.0
2017-07-10 10:15:00,54.41,54.49,54.39,54.47,27453.0,42.1295,42.1914,42.114,42.1759,27453.0
2017-07-10 10:20:00,54.47,54.5,54.41,54.45,32995.0,42.1759,42.1992,42.1295,42.1605,32995.0
2017-07-10 10:25:00,54.45,54.47,54.38,54.4,25681.0,42.1605,42.1759,42.1063,42.1217,25681.0
2017-07-10 10:30:00,54.41,54.43,54.36,54.37,16315.0,42.1295,42.145,42.0908,42.0985,16315.0
2017-07-10 10:35:00,54.36,54.36,54.26,54.32,16411.0,42.0908,42.0908,42.0133,42.0598,16411.0
2017-07-10 10:40:00,54.33,54.4,54.3,54.4,20765.0,42.0675,42.1217,42.0443,42.1217,20765.0
2017-07-10 10:45:00,54.41,54.43,54.33,54.38,18888.0,42.1295,42.145,42.0675,42.1063,18888.0
2017-07-10 10:50:00,54.38,54.48,54.37,54.43,24093.0,42.1063,42.1837,42.0985,42.145,24093.0
2017-07-10 10:55:00,54.43,54.48,54.39,54.39,45228.0,42.145,42.1837,42.114,42.114,45228.0
2017-07-10 11:00:00,54.39,54.42,54.34,54.36,53844.0,42.114,42.1372,42.0753,42.0908,53844.0
2017-07-10 11:05:00,54.36,54.39,54.32,54.36,30118.0,42.0908,42.114,42.0598,42.0908,30118.0
2017-07-10 11:10:00,54.37,54.41,54.34,54.4,36646.0,42.0985,42.1295,42.0753,42.1217,36646.0
2017-07-10 11:15:00,54.41,54.41,54.28,54.35,40151.0,42.1295,42.1295,42.0288,42.083,40151.0
2017-07-10 11:20:00,54.36,54.4,54.33,54.37,33166.0,42.0908,42.1217,42.0675,42.0985,33166.0
2017-07-10 11:25:00,54.35,54.37,54.25,54.3,72975.0,42.083,42.0985,42.0056,42.0443,72975.0
2017-07-10 11:30:00,54.31,54.33,54.2,54.23,37617.0,42.0521,42.0675,41.9669,41.9901,37617.0
2017-07-10 11:35:00,54.21,54.27,54.21,54.23,34458.0,41.9746,42.0211,41.9746,41.9901,34458.0
2017-07-10 11:40:00,54.22,54.26,54.19,54.26,41541.0,41.9824,42.0133,41.9591,42.0133,41541.0
2017-07-10 11:45:00,54.27,54.34,54.21,54.31,39853.0,42.0211,42.0753,41.9746,42.0521,39853.0
2017-07-10 11:50:00,54.31,54.35,54.26,54.28,17279.0,42.0521,42.083,42.0133,42.0288,17279.0
2017-07-10 11:55:00,54.28,54.29,54.25,54.28,15351.0,42.0288,42.0366,42.0056,42.0288,15351.0
2017-07-10 12:00:00,54.28,54.37,54.28,54.33,52193.0,42.0288,42.0985,42.0288,42.0675,52193.0
2017-07-10 12:05:00,54.33,54.37,54.29,54.3,24031.0,42.0675,42.0985,42.0366,42.0443,24031.0
2017-07-10 12:10:00,54.31,54.38,54.3,54.31,15151.0,42.0521,42.1063,42.0443,42.0521,15151.0
2017-07-10 12:15:00,54.33,54.35,54.31,54.32,19506.0,42.0675,42.083,42.0521,42.0598,19506.0
2017-07-10 12:20:00,54.32,54.34,54.28,54.31,8528.0,42.0598,42.0753,42.0288,42.0521,8528.0
2017-07-10 12:25:00,54.32,54.33,54.25,54.25,10648.0,42.0598,42.0675,42.0056,42.0056,10648.0
2017-07-10 12:30:00,54.24,54.24,54.2,54.21,18622.0,41.9979,41.9979,41.9669,41.9746,18622.0
2017-07-10 12:35:00,54.22,54.27,54.2,54.27,17410.0,41.9824,42.0211,41.9669,42.0211,17410.0
2017-07-10 12:40:00,54.27,54.34,54.27,54.33,14705.0,42.0211,42.0753,42.0211,42.0675,14705.0
2017-07-10 12:45:00,54.34,54.35,54.29,54.29,30039.0,42.0753,42.083,42.0366,42.0366,30039.0
2017-07-10 12:50:00,54.29,54.31,54.27,54.29,11935.0,42.0366,42.0521,42.0211,42.0366,11935.0
2017-07-10 12:55:00,54.29,54.31,54.27,54.29,16318.0,42.0366,42.0521,42.0211,42.0366,16318.0
2017-07-10 13:00:00,54.29,54.29,54.19,54.19,37015.0,42.0366,42.0366,41.9591,41.9591,37015.0
2017-07-10 13:05:00,54.19,54.19,54.11,54.14,16619.0,41.9591,41.9591,41.8972,41.9204,16619.0
2017-07-10 13:10:00,54.15,54.16,54.09,54.1,14307.0,41.9282,41.9359,41.8817,41.8895,14307.0
2017-07-10 13:15:00,54.09,54.19,54.09,54.14,13445.0,41.8817,41.9591,41.8817,41.9204,13445.0
2017-07-10 13:20:00,54.14,54.16,54.09,54.1,16378.0,41.9204,41.9359,41.8817,41.8895,16378.0
2017-07-10 13:25:00,54.09,54.09,54.03,54.04,21776.0,41.8817,41.8817,41.8353,41.843,21776.0
2017-07-10 13:30:00,54.05,54.12,54.05,54.09,29928.0,41.8507,41.9049,41.8507,41.8817,29928.0
2017-07-10 13:35:00,54.11,54.14,54.05,54.05,23869.0,41.8972,41.9204,41.8507,41.8507,23869.0
2017-07-10 13:40:00,54.05,54.14,54.05,54.11,26532.0,41.8507,41.9204,41.8507,41.8972,26532.0
2017-07-10 13:45:00,54.1,54.14,54.08,54.12,18695.0,41.8895,41.9204,41.874,41.9049,18695.0
2017-07-10 13:50:00,54.13,54.16,54.11,54.14,22740.0,41.9127,41.9359,41.8972,41.9204,22740.0
2017-07-10 13:55:00,54.13,54.16,54.12,54.16,19862.0,41.9127,41.9359,41.9049,41.9359,19862.0
2017-07-10 14:00:00,54.16,54.17,54.14,54.17,16327.0,41.9359,41.9437,41.9204,41.9437,16327.0
2017-07-10 14:05:00,54.17,54.26,54.17,54.23,19028.0,41.9437,42.0133,41.9437,41.9901,19028.0
2017-07-10 14:10:00,54.23,54.29,54.22,54.24,18072.0,41.9901,42.0366,41.9824,41.9979,18072.0
2017-07-10 14:15:00,54.25,54.27,54.23,54.26,16723.0,42.0056,42.0211,41.9901,42.0133,16723.0
2017-07-10 14:20:00,54.26,54.31,54.25,54.28,26207.0,42.0133,42.0521,42.0056,42.0288,26207.0
2017-07-10 14:25:00,54.28,54.3,54.25,54.26,19371.0,42.0288,42.0443,42.0056,42.0133,19371.0
2017-07-10 14:30:00,54.26,54.27,54.25,54.26,16915.0,42.0133,42.0211,42.0056,42.0133,16915.0
2017-07-10 14:35:00,54.27,54.31,54.26,54.3,20998.0,42.0211,42.0521,42.0133,42.0443,20998.0
2017-07-10 14:40:00,54.3,54.33,54.28,54.31,14686.0,42.0443,42.0675,42.0288,42.0521,14686.0
2017-07-10 14:45:00,54.31,54.32,54.26,54.26,21092.0,42.0521,42.0598,42.0133,42.0133,21092.0
2017-07-10 14:50:00,54.26,54.3,54.26,54.29,14386.0,42.0133,42.0443,42.0133,42.0366,14386.0
2017-07-10 14:55:00,54.29,54.3,54.23,54.25,19289.0,42.0366,42.0443,41.9901,42.0056,19289.0
2017-07-10 15:00:00,54.25,54.27,54.23,54.27,13547.0,42.0056,42.0211,41.9901,42.0211,13547.0
2017-07-10 15:05:00,54.28,54.32,54.26,54.32,31157.0,42.0288,42.0598,42.0133,42.0598,31157.0
2017-07-10 15:10:00,54.32,54.33,54.29,54.32,19180.0,42.0598,42.0675,42.0366,42.0598,19180.0
2017-07-10 15:15:00,54.32,54.37,54.27,54.34,35070.0,42.0598,42.0985,42.0211,42.0753,35070.0
2017-07-10 15:20:00,54.34,54.37,54.29,54.29,34653.0,42.0753,42.0985,42.0366,42.0366,34653.0
2017-07-10 15:25:00,54.3,54.3,54.26,54.26,33875.0,42.0443,42.0443,42.0133,42.0133,33875.0
2017-07-10 15:30:00,54.26,54.26,54.2,54.21,43559.0,42.0133,42.0133,41.9669,41.9746,43559.0
2017-07-10 15:35:00,54.21,54.23,54.18,54.19,58119.0,41.9746,41.9901,41.9514,41.9591,58119.0
2017-07-10 15:40:00,54.18,54.22,54.18,54.19,55920.0,41.9514,41.9824,41.9514,41.9591,55920.0
2017-07-10 15:45:00,54.18,54.19,54.13,54.16,68068.0,41.9514,41.9591,41.9127,41.9359,68068.0
2017-07-10 15:50:00,54.17,54.17,54.09,54.1,91472.0,41.9437,41.9437,41.8817,41.8895,91472.0
2017-07-10 15:55:00,54.1,54.11,54.05,54.08,188272.0,41.8895,41.8972,41.8507,41.874,188272.0
2017-07-11 09:30:00,53.92,54.13,53.86,54.04,44513.0,41.7501,41.9127,41.7036,41.843,44513.0
2017-07-11 09:35:00,54.02,54.05,53.83,53.96,22364.0,41.8275,41.8507,41.6804,41.7811,22364.0
2017-07-11 09:40:00,53.92,54.06,53.84,54.03,32374.0,41.7501,41.8585,41.6881,41.8353,32374.0
2017-07-11 09:45:00,54.03,54.18,54.0,54.17,31713.0,41.8353,41.9514,41.812,41.9437,31713.0
2017-07-11 09:50:00,54.17,54.21,54.13,54.21,25391.0,41.9437,41.9746,41.9127,41.9746,25391.0
2017-07-11 09:55:00,54.2,54.38,54.2,54.31,22550.0,41.9669,42.1063,41.9669,42.0521,22550.0
2017-07-11 10:00:00,54.31,54.33,54.2,54.26,30763.0,42.0521,42.0675,41.9669,42.0133,30763.0
2017-07-11 10:05:00,54.28,54.33,54.21,54.25,45883.0,42.0288,42.0675,41.9746,42.0056,45883.0
2017-07-11 10:10:00,54.25,54.3,54.22,54.26,40162.0,42.0056,42.0443,41.9824,42.0133,40162.0
2017-07-11 10:15:00,54.25,54.33,54.25,54.33,44292.0,42.0056,42.0675,42.0056,42.0675,44292.0
2017-07-11 10:20:00,54.33,54.36,54.27,54.32,25987.0,42.0675,42.0908,42.0211,42.0598,25987.0
2017-07-11 10:25:00,54.32,54.38,54.29,54.38,24349.0,42.0598,42.1063,42.0366,42.1063,24349.0
2017-07-11 10:30:00,54.39,54.42,54.33,54.42,27082.0,42.114,42.1372,42.0675,42.1372,27082.0
2017-07-11 10:35:00,54.41,54.46,54.39,54.44,23009.0,42.1295,42.1682,42.114,42.1527,23009.0
2017-07-11 10:40:00,54.46,54.51,54.29,54.33,43055.0,42.1682,42.2069,42.0366,42.0675,43055.0
2017-07-11 10:45:00,54.33,54.43,54.33,54.42,23226.0,42.0675,42.145,42.0675,42.1372,23226.0
2017-07-11 10:50:00,54.42,54.42,54.37,54.4,20973.0,42.1372,42.1372,42.0985,42.1217,20973.0
2017-07-11 10:55:00,54.4,54.48,54.4,54.48,26057.0,42.1217,42.1837,42.1217,42.1837,26057.0
2017-07-11 11:00:00,54.46,54.47,54.32,54.33,30433.0,42.1682,42.1759,42.0598,42.0675,30433.0
2017-07-11 11:05:00,54.34,54.4,54.33,54.35,26607.0,42.0753,42.1217,42.0675,42.083,26607.0
2017-07-11 11:10:00,54.36,54.38,54.33,54.35,22245.0,42.0908,42.1063,42.0675,42.083,22245.0
2017-07-11 11:15:00,54.33,54.36,54.24,54.36,34858.0,42.0675,42.0908,41.9979,42.0908,34858.0
2017-07-11 11:20:00,54.35,54.38,54.25,54.28,66015.0,42.083,42.1063,42.0056,42.0288,66015.0
2017-07-11 11:25:00,54.24,54.27,54.16,54.25,38221.0,41.9979,42.0211,41.9359,42.0056,38221.0
2017-07-11 11:30:00,54.25,54.32,54.22,54.31,28724.0,42.0056,42.0598,41.9824,42.0521,28724.0
2017-07-11 11:35:00,54.3,54.31,54.26,54.3,17839.0,42.0443,42.0521,42.0133,42.0443,17839.0
2017-07-11 11:40:00,54.3,54.33,54.25,54.32,26772.0,42.0443,42.0675,42.0056,42.0598,26772.0
2017-07-11 11:45:00,54.34,54.41,54.33,54.41,15285.0,42.0753,42.1295,42.0675,42.1295,15285.0
2017-07-11 11:50:00,54.43,54.48,54.42,54.47,22144.0,42.145,42.1837,42.1372,42.1759,22144.0
2017-07-11 11:55:00,54.47,54.53,54.46,54.53,52323.0,42.1759,42.2224,42.1682,42.2224,52323.0
2017-07-11 12:00:00,54.53,54.57,54.44,54.46,26623.0,42.2224,42.2534,42.1527,42.1682,26623.0
2017-07-11 12:05:00,54.45,54.5,54.43,54.43,21044.0,42.1605,42.1992,42.145,42.145,21044.0
2017-07-11 12:10:00,54.44,54.45,54.42,54.43,13146.0,42.1527,42.1605,42.1372,42.145,13146.0
2017-07-11 12:15:00,54.43,54.43,54.25,54.25,20748.0,42.145,42.145,42.0056,42.0056,20748.0
2017-07-11 12:20:00,54.25,54.3,54.24,54.28,13865.0,42.0056,42.0443,41.9979,42.0288,13865.0
2017-07-11 12:25:00,54.28,54.34,54.26,54.34,18065.0,42.0288,42.0753,42.0133,42.0753,18065.0
2017-07-11 12:30:00,54.34,54.44,54.31,54.42,30898.0,42.0753,42.1527,42.0521,42.1372,30898.0
2017-07-11 12:35:00,54.42,54.43,54.36,54.36,9662.0,42.1372,42.145,42.0908,42.0908,9662.0
2017-07-11 12:40:00,54.37,54.4,54.33,54.4,9286.0,42.0985,42.1217,42.0675,42.1217,9286.0
2017-07-11 12:45:00,54.42,54.45,54.39,54.41,9306.0,42.1372,42.1605,42.114,42.1295,9306.0
2017-07-11 12:50:00,54.39,54.42,54.37,54.38,12224.0,42.114,42.1372,42.0985,42.1063,12224.0
2017-07-11 12:55:00,54.38,54.39,54.3,54.34,12555.0,42.1063,42.114,42.0443,42.0753,12555.0
2017-07-11 13:00:00,54.34,54.38,54.32,54.38,19114.0,42.0753,42.1063,42.0598,42.1063,19114.0
2017-07-11 13:05:00,54.37,54.38,54.34,54.35,10167.0,42.0985,42.1063,42.0753,42.083,10167.0
2017-07-11 13:10:00,54.35,54.36,54.32,54.35,31099.0,42.083,42.0908,42.0598,42.083,31099.0
2017-07-11 13:15:00,54.35,54.41,54.34,54.41,22062.0,42.083,42.1295,42.0753,42.1295,22062.0
2017-07-11 13:20:00,54.4,54.4,54.3,54.33,13309.0,42.1217,42.1217,42.0443,42.0675,13309.0
2017-07-11 13:25:00,54.32,54.37,54.32,54.35,14910.0,42.0598,42.0985,42.0598,42.083,14910.0
2017-07-11 13:30:00,54.35,54.37,54.32,54.33,12607.0,42.083,42.0985,42.0598,42.0675,12607.0
2017-07-11 13:35:00,54.32,54.4,54.32,54.4,18417.0,42.0598,42.1217,42.0598,42.1217,18417.0
2017-07-11 13:40:00,54.4,54.49,54.4,54.49,12205.0,42.1217,42.1914,42.1217,42.1914,12205.0
2017-07-11 13:45:00,54.49,54.53,54.48,54.52,15466.0,42.1914,42.2224,42.1837,42.2147,15466.0
2017-07-11 13:50:00,54.51,54.54,54.5,54.54,16164.0,42.2069,42.2301,42.1992,42.2301,16164.0
2017-07-11 13:55:00,54.53,54.54,54.46,54.47,24604.0,42.2224,42.2301,42.1682,42.1759,24604.0
2017-07-11 14:00:00,54.47,54.51,54.46,54.47,19596.0,42.1759,42.2069,42.1682,42.1759,19596.0
2017-07-11 14:05:00,54.46,54.48,54.4,54.48,26752.0,42.1682,42.1837,42.1217,42.1837,26752.0
2017-07-11 14:10:00,54.47,54.5,54.45,54.49,25072.0,42.1759,42.1992,42.1605,42.1914,25072.0
2017-07-11 14:15:00,54.49,54.49,54.43,54.43,35022.0,42.1914,42.1914,42.145,42.145,35022.0
2017-07-11 14:20:00,54.43,54.49,54.43,54.47,50432.0,42.145,42.1914,42.145,42.1759,50432.0
2017-07-11 14:25:00,54.47,54.5,54.45,54.48,23658.0,42.1759,42.1992,42.1605,42.1837,23658.0
2017-07-11 14:30:00,54.49,54.51,54.44,54.46,32156.0,42.1914,42.2069,42.1527,42.1682,32156.0
2017-07-11 14:35:00,54.46,54.49,54.44,54.46,20568.0,42.1682,42.1914,42.1527,42.1682,20568.0
2017-07-11 14:40:00,54.47,54.47,54.43,54.44,26837.0,42.1759,42.1759,42.145,42.1527,26837.0
2017-07-11 14:45:00,54.44,54.45,54.4,54.43,24969.0,42.1527,42.1605,42.1217,42.145,24969.0
2017-07-11 14:50:00,54.43,54.45,54.38,54.38,38968.0,42.145,42.1605,42.1063,42.1063,38968.0
2017-07-11 14:55:00,54.39,54.42,54.39,54.41,20438.0,42.114,42.1372,42.114,42.1295,20438.0
2017-07-11 15:00:00,54.42,54.43,54.32,54.32,26149.0,42.1372,42.145,42.0598,42.0598,26149.0
2017-07-11 15:05:00,54.32,54.4,54.32,54.4,24996.0,42.0598,42.1217,42.0598,42.1217,24996.0
2017-07-11 15:10:00,54.4,54.42,54.39,54.42,36388.0,42.1217,42.1372,42.114,42.1372,36388.0
2017-07-11 15:15:00,54.41,54.42,54.38,54.4,33255.0,42.1295,42.1372,42.1063,42.1217,33255.0
2017-07-11 15:20:00,54.39,54.42,54.38,54.4,44694.0,42.114,42.1372,42.1063,42.1217,44694.0
2017-07-11 15:25:00,54.41,54.44,54.39,54.4,26954.0,42.1295,42.1527,42.114,42.1217,26954.0
2017-07-11 15:30:00,54.4,54.48,54.39,54.46,39632.0,42.1217,42.1837,42.114,42.1682,39632.0
2017-07-11 15:35:00,54.47,54.48,54.39,54.39,65175.0,42.1759,42.1837,42.114,42.114,65175.0
2017-07-11 15:40:00,54.4,54.4,54.34,54.34,73672.0,42.1217,42.1217,42.0753,42.0753,73672.0
2017-07-11 15:45:00,54.34,54.34,54.26,54.3,94925.0,42.0753,42.0753,42.0133,42.0443,94925.0
2017-07-11 15:50:00,54.3,54.31,54.25,54.27,79113.0,42.0443,42.0521,42.0056,42.0211,79113.0
2017-07-11 15:55:00,54.27,54.28,54.21,54.23,243572.0,42.0211,42.0288,41.9746,41.9901,243572.0
2017-07-12 09:30:00,54.74,54.8,54.63,54.69,58836.0,42.385,42.4315,42.2998,42.3463,58836.0
2017-07-12 09:35:00,54.73,54.74,54.61,54.63,20887.0,42.3773,42.385,42.2843,42.2998,20887.0
2017-07-12 09:40:00,54.65,54.69,54.58,54.65,20958.0,42.3153,42.3463,42.2611,42.3153,20958.0
2017-07-12 09:45:00,54.66,54.7,54.54,54.58,40039.0,42.3231,42.354,42.2301,42.2611,40039.0
2017-07-12 09:50:00,54.57,54.62,54.52,54.6,18729.0,42.2534,42.2921,42.2147,42.2766,18729.0
2017-07-12 09:55:00,54.59,54.59,54.44,54.48,17816.0,42.2689,42.2689,42.1527,42.1837,17816.0
2017-07-12 10:00:00,54.5,54.51,54.42,54.47,21176.0,42.1992,42.2069,42.1372,42.1759,21176.0
2017-07-12 10:05:00,54.48,54.54,54.45,54.54,26029.0,42.1837,42.2301,42.1605,42.2301,26029.0
2017-07-12 10:10:00,54.54,54.6,54.52,54.54,46752.0,42.2301,42.2766,42.2147,42.2301,46752.0
2017-07-12 10:15:00,54.55,54.61,54.51,54.55,27532.0,42.2379,42.2843,42.2069,42.2379,27532.0
2017-07-12 10:20:00,54.56,54.59,54.53,54.53,16332.0,42.2456,42.2689,42.2224,42.2224,16332.0
2017-07-12 10:25:00,54.53,54.6,54.53,54.58,18886.0,42.2224,42.2766,42.2224,42.2611,18886.0
2017-07-12 10:30:00,54.59,54.7,54.5,54.59,64264.0,42.2689,42.354,42.1992,42.2689,64264.0
2017-07-12 10:35:00,54.6,54.61,54.51,54.57,21233.0,42.2766,42.2843,42.2069,42.2534,21233.0
2017-07-12 10:40:00,54.56,54.56,54.33,54.36,45710.0,42.2456,42.2456,42.0675,42.0908,45710.0
2017-07-12 10:45:00,54.36,54.41,54.3,54.34,17505.0,42.0908,42.1295,42.0443,42.0753,17505.0
2017-07-12 10:50:00,54.3,54.31,54.17,54.28,65943.0,42.0443,42.0521,41.9437,42.0288,65943.0
2017-07-12 10:55:00,54.29,54.3,54.14,54.15,41791.0,42.0366,42.0443,41.9204,41.9282,41791.0
2017-07-12 11:00:00,54.15,54.18,54.1,54.18,29987.0,41.9282,41.9514,41.8895,41.9514,29987.0
2017-07-12 11:05:00,54.18,54.21,53.96,53.99,36636.0,41.9514,41.9746,41.7811,41.8043,36636.0
2017-07-12 11:10:00,53.99,54.14,53.98,54.09,18540.0,41.8043,41.9204,41.7965,41.8817,18540.0
2017-07-12 11:15:00,54.08,54.1,53.97,54.09,22115.0,41.874,41.8895,41.7888,41.8817,22115.0
2017-07-12 11:20:00,54.07,54.08,53.93,53.96,24719.0,41.8662,41.874,41.7578,41.7811,24719.0
2017-07-12 11:25:00,53.95,53.98,53.89,53.94,32068.0,41.7733,41.7965,41.7269,41.7656,32068.0
2017-07-12 11:30:00,53.94,54.02,53.93,53.98,19101.0,41.7656,41.8275,41.7578,41.7965,19101.0
2017-07-12 11:35:00,53.98,53.99,53.86,53.92,20572.0,41.7965,41.8043,41.7036,41.7501,20572.0
2017-07-12 11:40:00,53.91,53.91,53.83,53.86,12006.0,41.7423,41.7423,41.6804,41.7036,12006.0
2017-07-12 11:45:00,53.86,53.92,53.86,53.88,14064.0,41.7036,41.7501,41.7036,41.7191,14064.0
2017-07-12 11:50:00,53.89,53.91,53.87,53.91,9695.0,41.7269,41.7423,41.7114,41.7423,9695.0
2017-07-12 11:55:00,53.91,53.99,53.91,53.98,18436.0,41.7423,41.8043,41.7423,41.7965,18436.0
2017-07-12 12:00:00,53.97,54.04,53.96,54.0,16774.0,41.7888,41.843,41.7811,41.812,16774.0
2017-07-12 12:05:00,54.03,54.1,54.01,54.1,13065.0,41.8353,41.8895,41.8198,41.8895,13065.0
2017-07-12 12:10:00,54.1,54.14,53.97,53.97,19378.0,41.8895,41.9204,41.7888,41.7888,19378.0
2017-07-12 12:15:00,53.97,54.08,53.96,54.08,6756.0,41.7888,41.874,41.7811,41.874,6756.0
2017-07-12 12:20:00,54.07,54.09,54.06,54.09,18688.0,41.8662,41.8817,41.8585,41.8817,18688.0
2017-07-12 12:25:00,54.07,54.09,54.0,54.06,10989.0,41.8662,41.8817,41.812,41.8585,10989.0
2017-07-12 12:30:00,54.05,54.09,54.05,54.09,17446.0,41.8507,41.8817,41.8507,41.8817,17446.0
2017-07-12 12:35:00,54.09,54.22,54.07,54.19,21805.0,41.8817,41.9824,41.8662,41.9591,21805.0
2017-07-12 12:40:00,54.2,54.2,54.16,54.18,8392.0,41.9669,41.9669,41.9359,41.9514,8392.0
2017-07-12 12:45:00,54.18,54.22,54.15,54.15,12655.0,41.9514,41.9824,41.9282,41.9282,12655.0
2017-07-12 12:50:00,54.16,54.2,54.15,54.17,9380.0,41.9359,41.9669,41.9282,41.9437,9380.0
2017-07-12 12:55:00,54.18,54.21,54.16,54.17,10294.0,41.9514,41.9746,41.9359,41.9437,10294.0
2017-07-12 13:00:00,54.18,54.21,54.16,54.19,15976.0,41.9514,41.9746,41.9359,41.9591,15976.0
2017-07-12 13:05:00,54.18,54.18,54.16,54.16,6912.0,41.9514,41.9514,41.9359,41.9359,6912.0
2017-07-12 13:10:00,54.17,54.19,54.09,54.09,11650.0,41.9437,41.9591,41.8817,41.8817,11650.0
2017-07-12 13:15:00,54.11,54.11,54.03,54.03,28356.0,41.8972,41.8972,41.8353,41.8353,28356.0
2017-07-12 13:20:00,54.04,54.06,53.95,53.96,14258.0,41.843,41.8585,41.7733,41.7811,14258.0
2017-07-12 13:25:00,53.95,53.97,53.9,53.96,16147.0,41.7733,41.7888,41.7346,41.7811,16147.0
2017-07-12 13:30:00,53.96,54.06,53.95,54.06,8485.0,41.7811,41.8585,41.7733,41.8585,8485.0
2017-07-12 13:35:00,54.04,54.08,54.02,54.04,8481.0,41.843,41.874,41.8275,41.843,8481.0
2017-07-12 13:40:00,54.04,54.09,54.03,54.07,10712.0,41.843,41.8817,41.8353,41.8662,10712.0
2017-07-12 13:45:00,54.07,54.09,54.02,54.02,14593.0,41.8662,41.8817,41.8275,41.8275,14593.0
2017-07-12 13:50:00,54.03,54.08,54.02,54.05,8731.0,41.8353,41.874,41.8275,41.8507,8731.0
2017-07-12 13:55:00,54.04,54.04,53.98,53.99,5203.0,41.843,41.843,41.7965,41.8043,5203.0
2017-07-12 14:00:00,53.99,54.0,53.89,53.9,26254.0,41.8043,41.812,41.7269,41.7346,26254.0
2017-07-12 14:05:00,53.9,53.93,53.85,53.86,9842.0,41.7346,41.7578,41.6959,41.7036,9842.0
2017-07-12 14:10:00,53.87,53.87,53.8,53.84,14378.0,41.7114,41.7114,41.6572,41.6881,14378.0
2017-07-12 14:15:00,53.85,53.91,53.85,53.9,21720.0,41.6959,41.7423,41.6959,41.7346,21720.0
2017-07-12 14:20:00,53.9,53.92,53.87,53.89,8425.0,41.7346,41.7501,41.7114,41.7269,8425.0
2017-07-12 14:25:00,53.88,53.91,53.85,53.86,9941.0,41.7191,41.7423,41.6959,41.7036,9941.0
2017-07-12 14:30:00,53.86,53.91,53.83,53.85,18341.0,41.7036,41.7423,41.6804,41.6959,18341.0
2017-07-12 14:35:00,53.87,53.93,53.86,53.92,24773.0,41.7114,41.7578,41.7036,41.7501,24773.0
2017-07-12 14:40:00,53.91,53.94,53.89,53.93,15170.0,41.7423,41.7656,41.7269,41.7578,15170.0
2017-07-12 14:45:00,53.93,53.96,53.92,53.95,10066.0,41.7578,41.7811,41.7501,41.7733,10066.0
2017-07-12 14:50:00,53.96,54.0,53.95,53.99,17992.0,41.7811,41.812,41.7733,41.8043,17992.0
2017-07-12 14:55:00,53.99,54.01,53.97,53.97,13503.0,41.8043,41.8198,41.7888,41.7888,13503.0
2017-07-12 15:00:00,53.98,54.0,53.95,53.96,17343.0,41.7965,41.812,41.7733,41.7811,17343.0
2017-07-12 15:05:00,53.96,54.01,53.93,53.96,36311.0,41.7811,41.8198,41.7578,41.7811,36311.0
2017-07-12 15:10:00,53.96,54.0,53.93,54.0,20618.0,41.7811,41.812,41.7578,41.812,20618.0
2017-07-12 15:15:00,54.0,54.03,54.0,54.01,21108.0,41.812,41.8353,41.812,41.8198,21108.0
2017-07-12 15:20:00,54.02,54.04,53.99,54.01,30451.0,41.8275,41.843,41.8043,41.8198,30451.0
2017-07-12 15:25:00,54.01,54.02,53.95,53.96,27658.0,41.8198,41.8275,41.7733,41.7811,27658.0
2017-07-12 15:30:00,53.95,53.96,53.91,53.93,41321.0,41.7733,41.7811,41.7423,41.7578,41321.0
2017-07-12 15:35:00,53.93,53.96,53.91,53.93,22902.0,41.7578,41.7811,41.7423,41.7578,22902.0
2017-07-12 15:40:00,53.92,53.95,53.91,53.92,48480.0,41.7501,41.7733,41.7423,41.7501,48480.0
2017-07-12 15:45:00,53.92,53.93,53.85,53.85,113760.0,41.7501,41.7578,41.6959,41.6959,113760.0
2017-07-12 15:50:00,53.86,53.86,53.77,53.78,157082.0,41.7036,41.7036,41.6339,41.6417,157082.0
2017-07-12 15:55:00,53.78,53.8,53.72,53.78,217935.0,41.6417,41.6572,41.5952,41.6417,217935.0
2017-07-13 09:30:00,53.68,53.77,53.6,53.74,32596.0,41.5643,41.6339,41.5023,41.6107,32596.0
2017-07-13 09:35:00,53.74,53.79,53.63,53.74,13601.0,41.6107,41.6494,41.5255,41.6107,13601.0
2017-07-13 09:40:00,53.74,53.74,53.63,53.65,13366.0,41.6107,41.6107,41.5255,41.541,13366.0
2017-07-13 09:45:00,53.65,53.65,53.49,53.54,16995.0,41.541,41.541,41.4171,41.4558,16995.0
2017-07-13 09:50:00,53.54,53.61,53.5,53.5,17902.0,41.4558,41.51,41.4249,41.4249,17902.0
2017-07-13 09:55:00,53.5,53.54,53.46,53.47,15628.0,41.4249,41.4558,41.3939,41.4016,15628.0
2017-07-13 10:00:00,53.48,53.53,53.41,53.42,22198.0,41.4094,41.4481,41.3552,41.3629,22198.0
2017-07-13 10:05:00,53.43,53.46,53.31,53.46,23931.0,41.3707,41.3939,41.2778,41.3939,23931.0
2017-07-13 10:10:00,53.46,53.51,53.38,53.38,14924.0,41.3939,41.4326,41.332,41.332,14924.0
2017-07-13 10:15:00,53.39,53.43,53.35,53.38,13978.0,41.3397,41.3707,41.3087,41.332,13978.0
2017-07-13 10:20:00,53.37,53.39,53.3,53.35,33093.0,41.3242,41.3397,41.27,41.3087,33093.0
2017-07-13 10:25:00,53.37,53.38,53.23,53.23,23985.0,41.3242,41.332,41.2158,41.2158,23985.0
2017-07-13 10:30:00,53.23,53.39,53.22,53.38,21983.0,41.2158,41.3397,41.2081,41.332,21983.0
2017-07-13 10:35:00,53.38,53.44,53.35,53.4,10564.0,41.332,41.3784,41.3087,41.3474,10564.0
2017-07-13 10:40:00,53.39,53.5,53.39,53.44,15373.0,41.3397,41.4249,41.3397,41.3784,15373.0
2017-07-13 10:45:00,53.42,53.49,53.39,53.46,12195.0,41.3629,41.4171,41.3397,41.3939,12195.0
2017-07-13 10:50:00,53.45,53.52,53.44,53.5,19402.0,41.3862,41.4404,41.3784,41.4249,19402.0
2017-07-13 10:55:00,53.49,53.49,53.39,53.42,16675.0,41.4171,41.4171,41.3397,41.3629,16675.0
2017-07-13 11:00:00,53.44,53.45,53.4,53.42,24431.0,41.3784,41.3862,41.3474,41.3629,24431.0
2017-07-13 11:05:00,53.42,53.46,53.38,53.39,18113.0,41.3629,41.3939,41.332,41.3397,18113.0
2017-07-13 11:10:00,53.37,53.45,53.36,53.42,16652.0,41.3242,41.3862,41.3165,41.3629,16652.0
2017-07-13 11:15:00,53.41,53.46,53.4,53.44,13567.0,41.3552,41.3939,41.3474,41.3784,13567.0
2017-07-13 11:20:00,53.45,53.49,53.42,53.46,17212.0,41.3862,41.4171,41.3629,41.3939,17212.0
2017-07-13 11:25:00,53.45,53.49,53.39,53.41,21150.0,41.3862,41.4171,41.3397,41.3552,21150.0
2017-07-13 11:30:00,53.43,53.47,53.41,53.44,26384.0,41.3707,41.4016,41.3552,41.3784,26384.0
2017-07-13 11:35:00,53.45,53.45,53.38,53.38,33679.0,41.3862,41.3862,41.332,41.332,33679.0
2017-07-13 11:40:00,53.37,53.43,53.37,53.38,45106.0,41.3242,41.3707,41.3242,41.332,45106.0
2017-07-13 11:45:00,53.39,53.45,53.37,53.45,14602.0,41.3397,41.3862,41.3242,41.3862,14602.0
2017-07-13 11:50:00,53.47,53.49,53.44,53.44,12191.0,41.4016,41.4171,41.3784,41.3784,12191.0
2017-07-13 11:55:00,53.44,53.48,53.41,53.46,9323.0,41.3784,41.4094,41.3552,41.3939,9323.0
2017-07-13 12:00:00,53.46,53.53,53.46,53.52,7032.0,41.3939,41.4481,41.3939,41.4404,7032.0
2017-07-13 12:05:00,53.52,53.52,53.48,53.5,7013.0,41.4404,41.4404,41.4094,41.4249,7013.0
2017-07-13 12:10:00,53.5,53.55,53.49,53.55,9605.0,41.4249,41.4636,41.4171,41.4636,9605.0
2017-07-13 12:15:00,53.55,53.57,53.5,53.51,13681.0,41.4636,41.4791,41.4249,41.4326,13681.0
2017-07-13 12:20:00,53.51,53.6,53.51,53.58,9385.0,41.4326,41.5023,41.4326,41.4868,9385.0
2017-07-13 12:25:00,53.57,53.58,53.54,53.57,8400.0,41.4791,41.4868,41.4558,41.4791,8400.0
2017-07-13 12:30:00,53.56,53.57,53.54,53.55,6494.0,41.4713,41.4791,41.4558,41.4636,6494.0
2017-07-13 12:35:00,53.56,53.56,53.47,53.47,10212.0,41.4713,41.4713,41.4016,41.4016,10212.0
2017-07-13 12:40:00,53.47,53.5,53.44,53.44,8369.0,41.4016,41.4249,41.3784,41.3784,8369.0
2017-07-13 12:45:00,53.44,53.46,53.42,53.45,4578.0,41.3784,41.3939,41.3629,41.3862,4578.0
2017-07-13 12:50:00,53.45,53.5,53.45,53.5,6739.0,41.3862,41.4249,41.3862,41.4249,6739.0
2017-07-13 12:55:00,53.5,53.55,53.5,53.51,6522.0,41.4249,41.4636,41.4249,41.4326,6522.0
2017-07-13 13:00:00,53.52,53.52,53.47,53.47,11352.0,41.4404,41.4404,41.4016,41.4016,11352.0
2017-07-13 13:05:00,53.47,53.5,53.46,53.48,11028.0,41.4016,41.4249,41.3939,41.4094,11028.0
2017-07-13 13:10:00,53.48,53.48,53.4,53.42,22278.0,41.4094,41.4094,41.3474,41.3629,22278.0
2017-07-13 13:15:00,53.42,53.47,53.42,53.46,17201.0,41.3629,41.4016,41.3629,41.3939,17201.0
2017-07-13 13:20:00,53.46,53.46,53.42,53.45,9172.0,41.3939,41.3939,41.3629,41.3862,9172.0
2017-07-13 13:25:00,53.45,53.5,53.41,53.42,12019.0,41.3862,41.4249,41.3552,41.3629,12019.0
2017-07-13 13:30:00,53.43,53.46,53.42,53.43,5127.0,41.3707,41.3939,41.3629,41.3707,5127.0
2017-07-13 13:35:00,53.43,53.46,53.41,53.43,7279.0,41.3707,41.3939,41.3552,41.3707,7279.0
2017-07-13 13:40:00,53.42,53.44,53.4,53.43,8270.0,41.3629,41.3784,41.3474,41.3707,8270.0
2017-07-13 13:45:00,53.43,53.44,53.37,53.42,17577.0,41.3707,41.3784,41.3242,41.3629,17577.0
2017-07-13 13:50:00,53.42,53.43,53.31,53.31,18234.0,41.3629,41.3707,41.2778,41.2778,18234.0
2017-07-13 13:55:00,53.31,53.39,53.31,53.36,13112.0,41.2778,41.3397,41.2778,41.3165,13112.0
2017-07-13 14:00:00,53.36,53.42,53.35,53.35,12740.0,41.3165,41.3629,41.3087,41.3087,12740.0
2017-07-13 14:05:00,53.36,53.42,53.36,53.42,10983.0,41.3165,41.3629,41.3165,41.3629,10983.0
2017-07-13 14:10:00,53.41,53.46,53.41,53.45,20893.0,41.3552,41.3939,41.3552,41.3862,20893.0
2017-07-13 14:15:00,53.45,53.47,53.43,53.47,31847.0,41.3862,41.4016,41.3707,41.4016,31847.0
2017-07-13 14:20:00,53.48,53.54,53.46,53.54,13243.0,41.4094,41.4558,41.3939,41.4558,13243.0
2017-07-13 14:25:00,53.54,53.6,53.53,53.56,24424.0,41.4558,41.5023,41.4481,41.4713,24424.0
2017-07-13 14:30:00,53.56,53.57,53.5,53.56,15681.0,41.4713,41.4791,41.4249,41.4713,15681.0
2017-07-13 14:35:00,53.56,53.64,53.54,53.64,13682.0,41.4713,41.5333,41.4558,41.5333,13682.0
2017-07-13 14:40:00,53.64,53.64,53.54,53.59,13622.0,41.5333,41.5333,41.4558,41.4946,13622.0
2017-07-13 14:45:00,53.58,53.61,53.56,53.59,9145.0,41.4868,41.51,41.4713,41.4946,9145.0
2017-07-13 14:50:00,53.59,53.61,53.56,53.61,12500.0,41.4946,41.51,41.4713,41.51,12500.0
2017-07-13 14:55:00,53.6,53.65,53.6,53.65,12125.0,41.5023,41.541,41.5023,41.541,12125.0
2017-07-13 15:00:00,53.65,53.66,53.6,53.62,26683.0,41.541,41.5488,41.5023,41.5178,26683.0
2017-07-13 15:05:00,53.61,53.62,53.52,53.54,27470.0,41.51,41.5178,41.4404,41.4558,27470.0
2017-07-13 15:10:00,53.53,53.58,53.52,53.56,15506.0,41.4481,41.4868,41.4404,41.4713,15506.0
2017-07-13 15:15:00,53.56,53.57,53.52,53.55,16344.0,41.4713,41.4791,41.4404,41.4636,16344.0
2017-07-13 15:20:00,53.56,53.57,53.53,53.54,19915.0,41.4713,41.4791,41.4481,41.4558,19915.0
2017-07-13 15:25:00,53.54,53.56,53.53,53.54,17249.0,41.4558,41.4713,41.4481,41.4558,17249.0
2017-07-13 15:30:00,53.54,53.59,53.53,53.58,36845.0,41.4558,41.4946,41.4481,41.4868,36845.0
2017-07-13 15:35:00,53.59,53.69,53.57,53.65,67646.0,41.4946,41.572,41.4791,41.541,67646.0
2017-07-13 15:40:00,53.64,53.76,53.64,53.76,72758.0,41.5333,41.6262,41.5333,41.6262,72758.0
2017-07-13 15:45:00,53.76,53.88,53.74,53.86,114407.0,41.6262,41.7191,41.6107,41.7036,114407.0
2017-07-13 15:50:00,53.86,53.88,53.83,53.86,94170.0,41.7036,41.7191,41.6804,41.7036,94170.0
2017-07-13 15:55:00,53.86,53.87,53.81,53.81,201508.0,41.7036,41.7114,41.6649,41.6649,201508.0
2017-07-14 09:30:00,53.81,53.98,53.68,53.72,38152.0,41.6649,41.7965,41.5643,41.5952,38152.0
2017-07-14 09:35:00,53.73,53.78,53.62,53.67,11331.0,41.603,41.6417,41.5178,41.5565,11331.0
2017-07-14 09:40:00,53.67,53.77,53.6,53.62,14358.0,41.5565,41.6339,41.5023,41.5178,14358.0
2017-07-14 09:45:00,53.63,53.77,53.63,53.75,15221.0,41.5255,41.6339,41.5255,41.6185,15221.0
2017-07-14 09:50:00,53.74,53.83,53.72,53.76,27751.0,41.6107,41.6804,41.5952,41.6262,27751.0
2017-07-14 09:55:00,53.78,53.82,53.71,53.72,16937.0,41.6417,41.6727,41.5875,41.5952,16937.0
2017-07-14 10:00:00,53.71,53.74,53.65,53.7,23303.0,41.5875,41.6107,41.541,41.5797,23303.0
2017-07-14 10:05:00,53.7,53.73,53.66,53.73,35447.0,41.5797,41.603,41.5488,41.603,35447.0
2017-07-14 10:10:00,53.74,53.91,53.72,53.91,24620.0,41.6107,41.7423,41.5952,41.7423,24620.0
2017-07-14 10:15:00,53.91,53.93,53.86,53.88,9943.0,41.7423,41.7578,41.7036,41.7191,9943.0
2017-07-14 10:20:00,53.89,53.9,53.84,53.85,7331.0,41.7269,41.7346,41.6881,41.6959,7331.0
2017-07-14 10:25:00,53.84,53.86,53.79,53.85,10340.0,41.6881,41.7036,41.6494,41.6959,10340.0
2017-07-14 10:30:00,53.85,53.85,53.72,53.73,11974.0,41.6959,41.6959,41.5952,41.603,11974.0
2017-07-14 10:35:00,53.73,53.76,53.69,53.72,11682.0,41.603,41.6262,41.572,41.5952,11682.0
2017-07-14 10:40:00,53.72,53.73,53.69,53.69,17729.0,41.5952,41.603,41.572,41.572,17729.0
2017-07-14 10:45:00,53.7,53.74,53.64,53.72,17214.0,41.5797,41.6107,41.5333,41.5952,17214.0
2017-07-14 10:50:00,53.73,53.78,53.73,53.73,24456.0,41.603,41.6417,41.603,41.603,24456.0
2017-07-14 10:55:00,53.77,53.78,53.68,53.69,8756.0,41.6339,41.6417,41.5643,41.572,8756.0
2017-07-14 11:00:00,53.68,53.68,53.64,53.68,12843.0,41.5643,41.5643,41.5333,41.5643,12843.0
2017-07-14 11:05:00,53.68,53.78,53.68,53.78,26149.0,41.5643,41.6417,41.5643,41.6417,26149.0
2017-07-14 11:10:00,53.78,53.84,53.73,53.75,17275.0,41.6417,41.6881,41.603,41.6185,17275.0
2017-07-14 11:15:00,53.75,53.78,53.73,53.78,13864.0,41.6185,41.6417,41.603,41.6417,13864.0
2017-07-14 11:20:00,53.78,53.88,53.78,53.88,15854.0,41.6417,41.7191,41.6417,41.7191,15854.0
2017-07-14 11:25:00,53.87,53.87,53.78,53.8,12429.0,41.7114,41.7114,41.6417,41.6572,12429.0
2017-07-14 11:30:00,53.8,53.84,53.75,53.77,7073.0,41.6572,41.6881,41.6185,41.6339,7073.0
2017-07-14 11:35:00,53.78,53.79,53.74,53.75,9845.0,41.6417,41.6494,41.6107,41.6185,9845.0
2017-07-14 11:40:00,53.75,53.77,53.72,53.75,5776.0,41.6185,41.6339,41.5952,41.6185,5776.0
2017-07-14 11:45:00,53.74,53.76,53.73,53.73,6823.0,41.6107,41.6262,41.603,41.603,6823.0
2017-07-14 11:50:00,53.73,53.82,53.72,53.81,9200.0,41.603,41.6727,41.5952,41.6649,9200.0
2017-07-14 11:55:00,53.8,53.9,53.77,53.9,84851.0,41.6572,41.7346,41.6339,41.7346,84851.0
2017-07-14 12:00:00,53.92,53.92,53.77,53.78,12880.0,41.7501,41.7501,41.6339,41.6417,12880.0
2017-07-14 12:05:00,53.79,53.81,53.74,53.76,7362.0,41.6494,41.6649,41.6107,41.6262,7362.0
2017-07-14 12:10:00,53.74,53.81,53.69,53.8,21481.0,41.6107,41.6649,41.572,41.6572,21481.0
2017-07-14 12:15:00,53.8,53.82,53.78,53.8,6721.0,41.6572,41.6727,41.6417,41.6572,6721.0
2017-07-14 12:20:00,53.79,53.83,53.76,53.76,11056.0,41.6494,41.6804,41.6262,41.6262,11056.0
2017-07-14 12:25:00,53.76,53.8,53.76,53.76,7378.0,41.6262,41.6572,41.6262,41.6262,7378.0
2017-07-14 12:30:00,53.75,53.8,53.75,53.78,12878.0,41.6185,41.6572,41.6185,41.6417,12878.0
2017-07-14 12:35:00,53.78,53.8,53.75,53.79,14553.0,41.6417,41.6572,41.6185,41.6494,14553.0
2017-07-14 12:40:00,53.79,53.79,53.73,53.73,6034.0,41.6494,41.6494,41.603,41.603,6034.0
2017-07-14 12:45:00,53.73,53.74,53.69,53.71,8533.0,41.603,41.6107,41.572,41.5875,8533.0
2017-07-14 12:50:00,53.72,53.82,53.72,53.77,93628.0,41.5952,41.6727,41.5952,41.6339,93628.0
2017-07-14 12:55:00,53.78,53.82,53.74,53.8,15812.0,41.6417,41.6727,41.6107,41.6572,15812.0
2017-07-14 13:00:00,53.82,53.9,53.81,53.9,37358.0,41.6727,41.7346,41.6649,41.7346,37358.0
2017-07-14 13:05:00,53.9,53.92,53.89,53.9,10657.0,41.7346,41.7501,41.7269,41.7346,10657.0
2017-07-14 13:10:00,53.9,53.93,53.89,53.9,15889.0,41.7346,41.7578,41.7269,41.7346,15889.0
2017-07-14 13:15:00,53.91,53.93,53.89,53.9,24449.0,41.7423,41.7578,41.7269,41.7346,24449.0
2017-07-14 13:20:00,53.91,53.93,53.86,53.88,13801.0,41.7423,41.7578,41.7036,41.7191,13801.0
2017-07-14 13:25:00,53.89,53.89,53.86,53.89,17940.0,41.7269,41.7269,41.7036,41.7269,17940.0
2017-07-14 13:30:00,53.9,53.91,53.88,53.9,23957.0,41.7346,41.7423,41.7191,41.7346,23957.0
2017-07-14 13:35:00,53.9,53.93,53.86,53.88,22603.0,41.7346,41.7578,41.7036,41.7191,22603.0
2017-07-14 13:40:00,53.87,53.9,53.87,53.87,10754.0,41.7114,41.7346,41.7114,41.7114,10754.0
2017-07-14 13:45:00,53.88,53.92,53.87,53.89,11493.0,41.7191,41.7501,41.7114,41.7269,11493.0
2017-07-14 13:50:00,53.88,53.9,53.87,53.9,9787.0,41.7191,41.7346,41.7114,41.7346,9787.0
2017-07-14 13:55:00,53.9,53.92,53.89,53.92,9575.0,41.7346,41.7501,41.7269,41.7501,9575.0
2017-07-14 14:00:00,53.91,53.93,53.9,53.93,14139.0,41.7423,41.7578,41.7346,41.7578,14139.0
2017-07-14 14:05:00,53.93,53.94,53.91,53.91,25722.0,41.7578,41.7656,41.7423,41.7423,25722.0
2017-07-14 14:10:00,53.91,54.0,53.89,53.98,31079.0,41.7423,41.812,41.7269,41.7965,31079.0
2017-07-14 14:15:00,53.98,54.05,53.97,53.97,30602.0,41.7965,41.8507,41.7888,41.7888,30602.0
2017-07-14 14:20:00,53.98,54.02,53.96,54.0,22002.0,41.7965,41.8275,41.7811,41.812,22002.0
2017-07-14 14:25:00,54.0,54.0,53.95,53.96,17815.0,41.812,41.812,41.7733,41.7811,17815.0
2017-07-14 14:30:00,53.96,53.96,53.92,53.94,8382.0,41.7811,41.7811,41.7501,41.7656,8382.0
2017-07-14 14:35:00,53.94,53.96,53.92,53.95,8017.0,41.7656,41.7811,41.7501,41.7733,8017.0
2017-07-14 14:40:00,53.95,54.03,53.94,53.95,41971.0,41.7733,41.8353,41.7656,41.7733,41971.0
2017-07-14 14:45:00,53.94,53.95,53.88,53.88,16895.0,41.7656,41.7733,41.7191,41.7191,16895.0
2017-07-14 14:50:00,53.87,53.89,53.84,53.88,7710.0,41.7114,41.7269,41.6881,41.7191,7710.0
2017-07-14 14:55:00,53.87,53.88,53.85,53.87,5910.0,41.7114,41.7191,41.6959,41.7114,5910.0
2017-07-14 15:00:00,53.87,53.89,53.84,53.87,31096.0,41.7114,41.7269,41.6881,41.7114,31096.0
2017-07-14 15:05:00,53.87,53.89,53.83,53.87,25519.0,41.7114,41.7269,41.6804,41.7114,25519.0
2017-07-14 15:10:00,53.88,53.88,53.83,53.85,9318.0,41.7191,41.7191,41.6804,41.6959,9318.0
2017-07-14 15:15:00,53.86,53.89,53.85,53.87,38367.0,41.7036,41.7269,41.6959,41.7114,38367.0
2017-07-14 15:20:00,53.87,53.97,53.86,53.96,31133.0,41.7114,41.7888,41.7036,41.7811,31133.0
2017-07-14 15:25:00,53.95,53.98,53.92,53.98,20306.0,41.7733,41.7965,41.7501,41.7965,20306.0
2017-07-14 15:30:00,53.98,53.99,53.96,53.98,25157.0,41.7965,41.8043,41.7811,41.7965,25157.0
2017-07-14 15:35:00,53.98,54.02,53.97,54.01,26853.0,41.7965,41.8275,41.7888,41.8198,26853.0
2017-07-14 15:40:00,54.02,54.02,53.97,53.98,42903.0,41.8275,41.8275,41.7888,41.7965,42903.0
2017-07-14 15:45:00,53.98,53.99,53.94,53.95,55683.0,41.7965,41.8043,41.7656,41.7733,55683.0
2017-07-14 15:50:00,53.95,53.95,53.88,53.88,64326.0,41.7733,41.7733,41.7191,41.7191,64326.0
2017-07-14 15:55:00,53.88,53.9,53.8,53.85,260192.0,41.7191,41.7346,41.6572,41.6959,260192.0
2017-07-17 09:30:00,53.86,53.86,53.61,53.8,32058.0,41.7036,41.7036,41.51,41.6572,32058.0
2017-07-17 09:35:00,53.82,53.95,53.78,53.95,14280.0,41.6727,41.7733,41.6417,41.7733,14280.0
2017-07-17 09:40:00,53.96,53.97,53.89,53.89,13728.0,41.7811,41.7888,41.7269,41.7269,13728.0
2017-07-17 09:45:00,53.91,53.98,53.89,53.9,21314.0,41.7423,41.7965,41.7269,41.7346,21314.0
2017-07-17 09:50:00,53.88,53.96,53.85,53.92,28759.0,41.7191,41.7811,41.6959,41.7501,28759.0
2017-07-17 09:55:00,53.93,54.0,53.92,53.98,24511.0,41.7578,41.812,41.7501,41.7965,24511.0
2017-07-17 10:00:00,53.99,54.01,53.94,53.99,19484.0,41.8043,41.8198,41.7656,41.8043,19484.0
2017-07-17 10:05:00,54.0,54.03,53.94,54.0,18227.0,41.812,41.8353,41.7656,41.812,18227.0
2017-07-17 10:10:00,54.0,54.03,53.94,53.98,27023.0,41.812,41.8353,41.7656,41.7965,27023.0
2017-07-17 10:15:00,53.97,53.98,53.92,53.93,29905.0,41.7888,41.7965,41.7501,41.7578,29905.0
2017-07-17 10:20:00,53.93,53.97,53.86,53.97,16776.0,41.7578,41.7888,41.7036,41.7888,16776.0
2017-07-17 10:25:00,53.97,54.04,53.96,54.03,13870.0,41.7888,41.843,41.7811,41.8353,13870.0
2017-07-17 10:30:00,54.03,54.06,53.97,54.05,12831.0,41.8353,41.8585,41.7888,41.8507,12831.0
2017-07-17 10:35:00,54.05,54.11,54.0,54.1,16799.0,41.8507,41.8972,41.812,41.8895,16799.0
2017-07-17 10:40:00,54.11,54.2,54.11,54.2,21175.0,41.8972,41.9669,41.8972,41.9669,21175.0
2017-07-17 10:45:00,54.21,54.22,54.16,54.21,14968.0,41.9746,41.9824,41.9359,41.9746,14968.0
2017-07-17 10:50:00,54.21,54.25,54.17,54.23,15716.0,41.9746,42.0056,41.9437,41.9901,15716.0
2017-07-17 10:55:00,54.24,54.35,54.23,54.34,22356.0,41.9979,42.083,41.9901,42.0753,22356.0
2017-07-17 11:00:00,54.34,54.37,54.28,54.37,22248.0,42.0753,42.0985,42.0288,42.0985,22248.0
2017-07-17 11:05:00,54.37,54.38,54.29,54.3,15228.0,42.0985,42.1063,42.0366,42.0443,15228.0
2017-07-17 11:10:00,54.32,54.33,54.27,54.28,10616.0,42.0598,42.0675,42.0211,42.0288,10616.0
2017-07-17 11:15:00,54.28,54.29,54.19,54.21,16547.0,42.0288,42.0366,41.9591,41.9746,16547.0
2017-07-17 11:20:00,54.2,54.28,54.2,54.28,9203.0,41.9669,42.0288,41.9669,42.0288,9203.0
2017-07-17 11:25:00,54.28,54.33,54.27,54.29,24540.0,42.0288,42.0675,42.0211,42.0366,24540.0
2017-07-17 11:30:00,54.28,54.29,54.23,54.28,9802.0,42.0288,42.0366,41.9901,42.0288,9802.0
2017-07-17 11:35:00,54.27,54.27,54.08,54.09,18294.0,42.0211,42.0211,41.874,41.8817,18294.0
2017-07-17 11:40:00,54.08,54.15,54.02,54.14,28192.0,41.874,41.9282,41.8275,41.9204,28192.0
2017-07-17 11:45:00,54.11,54.19,54.08,54.19,34660.0,41.8972,41.9591,41.874,41.9591,34660.0
2017-07-17 11:50:00,54.19,54.22,54.17,54.22,54584.0,41.9591,41.9824,41.9437,41.9824,54584.0
2017-07-17 11:55:00,54.21,54.28,54.18,54.28,21957.0,41.9746,42.0288,41.9514,42.0288,21957.0
2017-07-17 12:00:00,54.27,54.36,54.24,54.27,60118.0,42.0211,42.0908,41.9979,42.0211,60118.0
2017-07-17 12:05:00,54.26,54.36,54.24,54.35,20536.0,42.0133,42.0908,41.9979,42.083,20536.0
2017-07-17 12:10:00,54.35,54.44,54.35,54.4,57405.0,42.083,42.1527,42.083,42.1217,57405.0
2017-07-17 12:15:00,54.4,54.42,54.37,54.39,38879.0,42.1217,42.1372,42.0985,42.114,38879.0
2017-07-17 12:20:00,54.38,54.45,54.32,54.33,83357.0,42.1063,42.1605,42.0598,42.0675,83357.0
2017-07-17 12:25:00,54.34,54.34,54.23,54.26,21141.0,42.0753,42.0753,41.9901,42.0133,21141.0
2017-07-17 12:30:00,54.25,54.28,54.22,54.25,16692.0,42.0056,42.0288,41.9824,42.0056,16692.0
2017-07-17 12:35:00,54.26,54.28,54.22,54.26,10700.0,42.0133,42.0288,41.9824,42.0133,10700.0
2017-07-17 12:40:00,54.24,54.28,54.22,54.28,12211.0,41.9979,42.0288,41.9824,42.0288,12211.0
2017-07-17 12:45:00,54.28,54.3,54.23,54.23,17328.0,42.0288,42.0443,41.9901,41.9901,17328.0
2017-07-17 12:50:00,54.22,54.23,54.17,54.18,7027.0,41.9824,41.9901,41.9437,41.9514,7027.0
2017-07-17 12:55:00,54.19,54.19,54.14,54.14,13626.0,41.9591,41.9591,41.9204,41.9204,13626.0
2017-07-17 13:00:00,54.14,54.18,54.13,54.15,11072.0,41.9204,41.9514,41.9127,41.9282,11072.0
2017-07-17 13:05:00,54.14,54.29,54.14,54.28,32569.0,41.9204,42.0366,41.9204,42.0288,32569.0
2017-07-17 13:10:00,54.28,54.3,54.23,54.3,13114.0,42.0288,42.0443,41.9901,42.0443,13114.0
2017-07-17 13:15:00,54.3,54.31,54.25,54.26,15798.0,42.0443,42.0521,42.0056,42.0133,15798.0
2017-07-17 13:20:00,54.26,54.32,54.24,54.3,33660.0,42.0133,42.0598,41.9979,42.0443,33660.0
2017-07-17 13:25:00,54.3,54.3,54.27,54.28,9858.0,42.0443,42.0443,42.0211,42.0288,9858.0
2017-07-17 13:30:00,54.29,54.33,54.28,54.33,8792.0,42.0366,42.0675,42.0288,42.0675,8792.0
2017-07-17 13:35:00,54.33,54.33,54.26,54.29,23894.0,42.0675,42.0675,42.0133,42.0366,23894.0
2017-07-17 13:40:00,54.3,54.31,54.24,54.25,19640.0,42.0443,42.0521,41.9979,42.0056,19640.0
2017-07-17 13:45:00,54.26,54.31,54.25,54.31,20950.0,42.0133,42.0521,42.0056,42.0521,20950.0
2017-07-17 13:50:00,54.31,54.32,54.29,54.32,22629.0,42.0521,42.0598,42.0366,42.0598,22629.0
2017-07-17 13:55:00,54.32,54.35,54.3,54.33,19767.0,42.0598,42.083,42.0443,42.0675,19767.0
2017-07-17 14:00:00,54.33,54.37,54.29,54.36,35812.0,42.0675,42.0985,42.0366,42.0908,35812.0
2017-07-17 14:05:00,54.37,54.37,54.29,54.31,27634.0,42.0985,42.0985,42.0366,42.0521,27634.0
2017-07-17 14:10:00,54.32,54.37,54.28,54.32,29926.0,42.0598,42.0985,42.0288,42.0598,29926.0
2017-07-17 14:15:00,54.32,54.35,54.31,54.33,14474.0,42.0598,42.083,42.0521,42.0675,14474.0
2017-07-17 14:20:00,54.34,54.37,54.34,54.37,18627.0,42.0753,42.0985,42.0753,42.0985,18627.0
2017-07-17 14:25:00,54.37,54.4,54.36,54.39,30704.0,42.0985,42.1217,42.0908,42.114,30704.0
2017-07-17 14:30:00,54.4,54.43,54.37,54.38,43307.0,42.1217,42.145,42.0985,42.1063,43307.0
2017-07-17 14:35:00,54.38,54.46,54.37,54.43,37033.0,42.1063,42.1682,42.0985,42.145,37033.0
2017-07-17 14:40:00,54.44,54.47,54.42,54.43,31104.0,42.1527,42.1759,42.1372,42.145,31104.0
2017-07-17 14:45:00,54.43,54.43,54.35,54.36,26893.0,42.145,42.145,42.083,42.0908,26893.0
2017-07-17 14:50:00,54.36,54.44,54.35,54.44,36890.0,42.0908,42.1527,42.083,42.1527,36890.0
2017-07-17 14:55:00,54.44,54.45,54.4,54.42,23280.0,42.1527,42.1605,42.1217,42.1372,23280.0
2017-07-17 15:00:00,54.43,54.49,54.42,54.45,49475.0,42.145,42.1914,42.1372,42.1605,49475.0
2017-07-17 15:05:00,54.45,54.45,54.37,54.43,46544.0,42.1605,42.1605,42.0985,42.145,46544.0
2017-07-17 15:10:00,54.43,54.44,54.39,54.4,44996.0,42.145,42.1527,42.114,42.1217,44996.0
2017-07-17 15:15:00,54.39,54.45,54.39,54.45,69161.0,42.114,42.1605,42.114,42.1605,69161.0
2017-07-17 15:20:00,54.45,54.46,54.4,54.4,55664.0,42.1605,42.1682,42.1217,42.1217,55664.0
2017-07-17 15:25:00,54.4,54.41,54.36,54.4,50965.0,42.1217,42.1295,42.0908,42.1217,50965.0
2017-07-17 15:30:00,54.4,54.4,54.31,54.31,35990.0,42.1217,42.1217,42.0521,42.0521,35990.0
2017-07-17 15:35:00,54.31,54.36,54.3,54.34,50743.0,42.0521,42.0908,42.0443,42.0753,50743.0
2017-07-17 15:40:00,54.34,54.38,54.33,54.38,43462.0,42.0753,42.1063,42.0675,42.1063,43462.0
2017-07-17 15:45:00,54.38,54.39,54.36,54.37,72792.0,42.1063,42.114,42.0908,42.0985,72792.0
2017-07-17 15:50:00,54.36,54.41,54.36,54.4,94601.0,42.0908,42.1295,42.0908,42.1217,94601.0
2017-07-17 15:55:00,54.39,54.45,54.31,54.32,385066.0,42.114,42.1605,42.0521,42.0598,385066.0
2017-07-18 09:30:00,54.62,54.62,54.22,54.34,60142.0,42.2921,42.2921,41.9824,42.0753,60142.0
2017-07-18 09:35:00,54.34,54.53,54.26,54.47,22581.0,42.0753,42.2224,42.0133,42.1759,22581.0
2017-07-18 09:40:00,54.46,54.55,54.44,54.5,16117.0,42.1682,42.2379,42.1527,42.1992,16117.0
2017-07-18 09:45:00,54.52,54.62,54.49,54.56,12907.0,42.2147,42.2921,42.1914,42.2456,12907.0
2017-07-18 09:50:00,54.55,54.55,54.44,54.54,18883.0,42.2379,42.2379,42.1527,42.2301,18883.0
2017-07-18 09:55:00,54.55,54.62,54.5,54.57,21898.0,42.2379,42.2921,42.1992,42.2534,21898.0
2017-07-18 10:00:00,54.56,54.56,54.41,54.45,27780.0,42.2456,42.2456,42.1295,42.1605,27780.0
2017-07-18 10:05:00,54.45,54.56,54.43,54.54,27159.0,42.1605,42.2456,42.145,42.2301,27159.0
2017-07-18 10:10:00,54.55,54.66,54.54,54.63,27513.0,42.2379,42.3231,42.2301,42.2998,27513.0
2017-07-18 10:15:00,54.63,54.63,54.57,54.58,21012.0,42.2998,42.2998,42.2534,42.2611,21012.0
2017-07-18 10:20:00,54.59,54.6,54.49,54.57,33852.0,42.2689,42.2766,42.1914,42.2534,33852.0
2017-07-18 10:25:00,54.55,54.58,54.5,54.53,14565.0,42.2379,42.2611,42.1992,42.2224,14565.0
2017-07-18 10:30:00,54.53,54.65,54.48,54.63,32261.0,42.2224,42.3153,42.1837,42.2998,32261.0
2017-07-18 10:35:00,54.64,54.71,54.63,54.66,31202.0,42.3076,42.3618,42.2998,42.3231,31202.0
2017-07-18 10:40:00,54.66,54.71,54.58,54.61,30730.0,42.3231,42.3618,42.2611,42.2843,30730.0
2017-07-18 10:45:00,54.58,54.68,54.57,54.63,59359.0,42.2611,42.3385,42.2534,42.2998,59359.0
2017-07-18 10:50:00,54.63,54.73,54.6,54.72,27662.0,42.2998,42.3773,42.2766,42.3695,27662.0
2017-07-18 10:55:00,54.73,54.84,54.73,54.83,57914.0,42.3773,42.4624,42.3773,42.4547,57914.0
2017-07-18 11:00:00,54.83,54.84,54.61,54.61,17344.0,42.4547,42.4624,42.2843,42.2843,17344.0
2017-07-18 11:05:00,54.62,54.69,54.54,54.56,13852.0,42.2921,42.3463,42.2301,42.2456,13852.0
2017-07-18 11:10:00,54.56,54.7,54.54,54.63,16744.0,42.2456,42.354,42.2301,42.2998,16744.0
2017-07-18 11:15:00,54.64,54.68,54.62,54.65,17055.0,42.3076,42.3385,42.2921,42.3153,17055.0
2017-07-18 11:20:00,54.65,54.75,54.63,54.64,15415.0,42.3153,42.3927,42.2998,42.3076,15415.0
2017-07-18 11:25:00,54.64,54.66,54.53,54.58,15933.0,42.3076,42.3231,42.2224,42.2611,15933.0
2017-07-18 11:30:00,54.58,54.66,54.57,54.62,13336.0,42.2611,42.3231,42.2534,42.2921,13336.0
2017-07-18 11:35:00,54.62,54.63,54.59,54.63,18655.0,42.2921,42.2998,42.2689,42.2998,18655.0
2017-07-18 11:40:00,54.63,54.66,54.62,54.64,14327.0,42.2998,42.3231,42.2921,42.3076,14327.0
2017-07-18 11:45:00,54.65,54.73,54.63,54.73,23208.0,42.3153,42.3773,42.2998,42.3773,23208.0
2017-07-18 11:50:00,54.73,54.75,54.63,54.64,42879.0,42.3773,42.3927,42.2998,42.3076,42879.0
2017-07-18 11:55:00,54.65,54.67,54.6,54.66,16554.0,42.3153,42.3308,42.2766,42.3231,16554.0
2017-07-18 12:00:00,54.65,54.72,54.62,54.67,19664.0,42.3153,42.3695,42.2921,42.3308,19664.0
2017-07-18 12:05:00,54.67,54.7,54.66,54.7,24172.0,42.3308,42.354,42.3231,42.354,24172.0
2017-07-18 12:10:00,54.69,54.7,54.58,54.58,12717.0,42.3463,42.354,42.2611,42.2611,12717.0
2017-07-18 12:15:00,54.58,54.63,54.58,54.61,11399.0,42.2611,42.2998,42.2611,42.2843,11399.0
2017-07-18 12:20:00,54.61,54.65,54.6,54.63,19157.0,42.2843,42.3153,42.2766,42.2998,19157.0
2017-07-18 12:25:00,54.63,54.67,54.63,54.63,12258.0,42.2998,42.3308,42.2998,42.2998,12258.0
2017-07-18 12:30:00,54.63,54.67,54.58,54.58,10221.0,42.2998,42.3308,42.2611,42.2611,10221.0
2017-07-18 12:35:00,54.57,54.6,54.54,54.59,7869.0,42.2534,42.2766,42.2301,42.2689,7869.0
2017-07-18 12:40:00,54.59,54.59,54.49,54.49,28304.0,42.2689,42.2689,42.1914,42.1914,28304.0
2017-07-18 12:45:00,54.51,54.52,54.48,54.5,8312.0,42.2069,42.2147,42.1837,42.1992,8312.0
2017-07-18 12:50:00,54.5,54.56,54.5,54.54,10165.0,42.1992,42.2456,42.1992,42.2301,10165.0
2017-07-18 12:55:00,54.54,54.55,54.49,54.5,13954.0,42.2301,42.2379,42.1914,42.1992,13954.0
2017-07-18 13:00:00,54.5,54.53,54.49,54.5,11949.0,42.1992,42.2224,42.1914,42.1992,11949.0
2017-07-18 13:05:00,54.5,54.53,54.48,54.48,15599.0,42.1992,42.2224,42.1837,42.1837,15599.0
2017-07-18 13:10:00,54.47,54.51,54.46,54.48,28790.0,42.1759,42.2069,42.1682,42.1837,28790.0
2017-07-18 13:15:00,54.48,54.49,54.47,54.48,22684.0,42.1837,42.1914,42.1759,42.1837,22684.0
2017-07-18 13:20:00,54.48,54.5,54.46,54.48,24092.0,42.1837,42.1992,42.1682,42.1837,24092.0
2017-07-18 13:25:00,54.48,54.49,54.46,54.47,49541.0,42.1837,42.1914,42.1682,42.1759,49541.0
2017-07-18 13:30:00,54.47,54.51,54.47,54.5,17253.0,42.1759,42.2069,42.1759,42.1992,17253.0
2017-07-18 13:35:00,54.5,54.5,54.44,54.5,37974.0,42.1992,42.1992,42.1527,42.1992,37974.0
2017-07-18 13:40:00,54.5,54.54,54.49,54.53,11173.0,42.1992,42.2301,42.1914,42.2224,11173.0
2017-07-18 13:45:00,54.54,54.55,54.5,54.54,10512.0,42.2301,42.2379,42.1992,42.2301,10512.0
2017-07-18 13:50:00,54.55,54.58,54.52,54.55,15501.0,42.2379,42.2611,42.2147,42.2379,15501.0
2017-07-18 13:55:00,54.55,54.59,54.53,54.59,10210.0,42.2379,42.2689,42.2224,42.2689,10210.0
2017-07-18 14:00:00,54.59,54.6,54.55,54.56,13463.0,42.2689,42.2766,42.2379,42.2456,13463.0
2017-07-18 14:05:00,54.56,54.63,54.56,54.63,17460.0,42.2456,42.2998,42.2456,42.2998,17460.0
2017-07-18 14:10:00,54.64,54.7,54.62,54.69,23291.0,42.3076,42.354,42.2921,42.3463,23291.0
2017-07-18 14:15:00,54.66,54.68,54.61,54.61,17094.0,42.3231,42.3385,42.2843,42.2843,17094.0
2017-07-18 14:20:00,54.61,54.68,54.6,54.68,14685.0,42.2843,42.3385,42.2766,42.3385,14685.0
2017-07-18 14:25:00,54.68,54.68,54.64,54.67,15077.0,42.3385,42.3385,42.3076,42.3308,15077.0
2017-07-18 14:30:00,54.67,54.72,54.66,54.69,12710.0,42.3308,42.3695,42.3231,42.3463,12710.0
2017-07-18 14:35:00,54.69,54.7,54.66,54.68,11878.0,42.3463,42.354,42.3231,42.3385,11878.0
2017-07-18 14:40:00,54.68,54.7,54.67,54.68,14789.0,42.3385,42.354,42.3308,42.3385,14789.0
2017-07-18 14:45:00,54.67,54.7,54.67,54.67,17902.0,42.3308,42.354,42.3308,42.3308,17902.0
2017-07-18 14:50:00,54.67,54.71,54.66,54.69,18184.0,42.3308,42.3618,42.3231,42.3463,18184.0
2017-07-18 14:55:00,54.71,54.73,54.67,54.68,14013.0,42.3618,42.3773,42.3308,42.3385,14013.0
2017-07-18 15:00:00,54.67,54.73,54.67,54.71,17742.0,42.3308,42.3773,42.3308,42.3618,17742.0
2017-07-18 15:05:00,54.71,54.74,54.67,54.74,25023.0,42.3618,42.385,42.3308,42.385,25023.0
2017-07-18 15:10:00,54.73,54.77,54.73,54.77,33806.0,42.3773,42.4082,42.3773,42.4082,33806.0
2017-07-18 15:15:00,54.77,54.79,54.75,54.75,26648.0,42.4082,42.4237,42.3927,42.3927,26648.0
2017-07-18 15:20:00,54.75,54.8,54.75,54.8,29265.0,42.3927,42.4315,42.3927,42.4315,29265.0
2017-07-18 15:25:00,54.8,54.8,54.78,54.78,14896.0,42.4315,42.4315,42.416,42.416,14896.0
2017-07-18 15:30:00,54.79,54.81,54.77,54.78,49515.0,42.4237,42.4392,42.4082,42.416,49515.0
2017-07-18 15:35:00,54.78,54.82,54.77,54.8,62435.0,42.416,42.4469,42.4082,42.4315,62435.0
2017-07-18 15:40:00,54.8,54.81,54.76,54.77,45831.0,42.4315,42.4392,42.4005,42.4082,45831.0
2017-07-18 15:45:00,54.78,54.79,54.7,54.72,91004.0,42.416,42.4237,42.354,42.3695,91004.0
2017-07-18 15:50:00,54.72,54.8,54.71,54.79,67486.0,42.3695,42.4315,42.3618,42.4237,67486.0
2017-07-18 15:55:00,54.79,54.83,54.78,54.8,209363.0,42.4237,42.4547,42.416,42.4315,209363.0
2017-07-19 09:30:00,54.9,54.94,54.74,54.79,59312.0,42.5089,42.5399,42.385,42.4237,59312.0
2017-07-19 09:35:00,54.79,54.91,54.77,54.84,22709.0,42.4237,42.5166,42.4082,42.4624,22709.0
2017-07-19 09:40:00,54.85,55.03,54.8,54.98,65760.0,42.4702,42.6096,42.4315,42.5708,65760.0
2017-07-19 09:45:00,54.99,55.12,54.99,55.1,18167.0,42.5786,42.6792,42.5786,42.6638,18167.0
2017-07-19 09:50:00,55.08,55.17,55.06,55.09,18818.0,42.6483,42.718,42.6328,42.656,18818.0
2017-07-19 09:55:00,55.08,55.16,55.07,55.14,32330.0,42.6483,42.7102,42.6405,42.6947,32330.0
2017-07-19 10:00:00,55.15,55.24,55.14,55.23,65023.0,42.7025,42.7722,42.6947,42.7644,65023.0
2017-07-19 10:05:00,55.24,55.34,55.19,55.21,74236.0,42.7722,42.8496,42.7334,42.7489,74236.0
2017-07-19 10:10:00,55.2,55.21,55.09,55.11,40073.0,42.7412,42.7489,42.656,42.6715,40073.0
2017-07-19 10:15:00,55.11,55.12,54.91,54.94,30719.0,42.6715,42.6792,42.5166,42.5399,30719.0
2017-07-19 10:20:00,54.93,55.04,54.93,55.04,13108.0,42.5321,42.6173,42.5321,42.6173,13108.0
2017-07-19 10:25:00,55.05,55.08,55.03,55.06,12035.0,42.625,42.6483,42.6096,42.6328,12035.0
2017-07-19 10:30:00,55.06,55.28,55.06,55.12,59541.0,42.6328,42.8031,42.6328,42.6792,59541.0
2017-07-19 10:35:00,55.14,55.2,54.9,54.99,45620.0,42.6947,42.7412,42.5089,42.5786,45620.0
2017-07-19 10:40:00,54.98,55.11,54.94,55.11,21655.0,42.5708,42.6715,42.5399,42.6715,21655.0
2017-07-19 10:45:00,55.1,55.17,55.06,55.07,28374.0,42.6638,42.718,42.6328,42.6405,28374.0
2017-07-19 10:50:00,55.05,55.09,55.03,55.07,24103.0,42.625,42.656,42.6096,42.6405,24103.0
2017-07-19 10:55:00,55.07,55.07,55.01,55.07,23670.0,42.6405,42.6405,42.5941,42.6405,23670.0
2017-07-19 11:00:00,55.07,55.08,55.02,55.04,21606.0,42.6405,42.6483,42.6018,42.6173,21606.0
2017-07-19 11:05:00,55.05,55.06,55.0,55.02,28587.0,42.625,42.6328,42.5863,42.6018,28587.0
2017-07-19 11:10:00,55.02,55.07,54.96,54.98,39361.0,42.6018,42.6405,42.5554,42.5708,39361.0
2017-07-19 11:15:00,54.98,54.99,54.93,54.95,29610.0,42.5708,42.5786,42.5321,42.5476,29610.0
2017-07-19 11:20:00,54.95,54.99,54.92,54.96,30608.0,42.5476,42.5786,42.5244,42.5554,30608.0
2017-07-19 11:25:00,54.96,54.97,54.91,54.93,36738.0,42.5554,42.5631,42.5166,42.5321,36738.0
2017-07-19 11:30:00,54.94,55.03,54.92,55.01,46356.0,42.5399,42.6096,42.5244,42.5941,46356.0
2017-07-19 11:35:00,55.01,55.01,54.95,54.98,20927.0,42.5941,42.5941,42.5476,42.5708,20927.0
2017-07-19 11:40:00,54.98,55.01,54.97,54.98,14173.0,42.5708,42.5941,42.5631,42.5708,14173.0
2017-07-19 11:45:00,54.99,55.0,54.95,54.99,22146.0,42.5786,42.5863,42.5476,42.5786,22146.0
2017-07-19 11:50:00,54.98,55.0,54.95,54.98,16797.0,42.5708,42.5863,42.5476,42.5708,16797.0
2017-07-19 11:55:00,54.99,54.99,54.95,54.97,6566.0,42.5786,42.5786,42.5476,42.5631,6566.0
2017-07-19 12:00:00,54.97,54.99,54.97,54.99,8891.0,42.5631,42.5786,42.5631,42.5786,8891.0
2017-07-19 12:05:00,54.99,55.01,54.96,55.0,15713.0,42.5786,42.5941,42.5554,42.5863,15713.0
2017-07-19 12:10:00,55.0,55.03,54.98,55.03,9797.0,42.5863,42.6096,42.5708,42.6096,9797.0
2017-07-19 12:15:00,55.03,55.06,55.0,55.04,10517.0,42.6096,42.6328,42.5863,42.6173,10517.0
2017-07-19 12:20:00,55.04,55.08,55.02,55.07,7723.0,42.6173,42.6483,42.6018,42.6405,7723.0
2017-07-19 12:25:00,55.08,55.16,55.07,55.15,19191.0,42.6483,42.7102,42.6405,42.7025,19191.0
2017-07-19 12:30:00,55.14,55.19,55.12,55.15,23249.0,42.6947,42.7334,42.6792,42.7025,23249.0
2017-07-19 12:35:00,55.15,55.18,55.14,55.16,21501.0,42.7025,42.7257,42.6947,42.7102,21501.0
2017-07-19 12:40:00,55.17,55.2,55.17,55.19,10575.0,42.718,42.7412,42.718,42.7334,10575.0
2017-07-19 12:45:00,55.18,55.25,55.16,55.22,11609.0,42.7257,42.7799,42.7102,42.7567,11609.0
2017-07-19 12:50:00,55.22,55.25,55.19,55.25,11916.0,42.7567,42.7799,42.7334,42.7799,11916.0
2017-07-19 12:55:00,55.25,55.26,55.22,55.26,11457.0,42.7799,42.7876,42.7567,42.7876,11457.0
2017-07-19 13:00:00,55.26,55.27,55.2,55.23,19789.0,42.7876,42.7954,42.7412,42.7644,19789.0
2017-07-19 13:05:00,55.23,55.26,55.22,55.25,14960.0,42.7644,42.7876,42.7567,42.7799,14960.0
2017-07-19 13:10:00,55.25,55.31,55.25,55.3,16116.0,42.7799,42.8264,42.7799,42.8186,16116.0
2017-07-19 13:15:00,55.3,55.32,55.26,55.3,12844.0,42.8186,42.8341,42.7876,42.8186,12844.0
2017-07-19 13:20:00,55.29,55.34,55.29,55.31,14126.0,42.8109,42.8496,42.8109,42.8264,14126.0
2017-07-19 13:25:00,55.32,55.34,55.28,55.28,20167.0,42.8341,42.8496,42.8031,42.8031,20167.0
2017-07-19 13:30:00,55.28,55.31,55.27,55.31,16208.0,42.8031,42.8264,42.7954,42.8264,16208.0
2017-07-19 13:35:00,55.3,55.33,55.28,55.32,15612.0,42.8186,42.8418,42.8031,42.8341,15612.0
2017-07-19 13:40:00,55.32,55.4,55.3,55.38,25466.0,42.8341,42.896,42.8186,42.8806,25466.0
2017-07-19 13:45:00,55.4,55.45,55.38,55.45,22806.0,42.896,42.9348,42.8806,42.9348,22806.0
2017-07-19 13:50:00,55.45,55.52,55.43,55.51,45681.0,42.9348,42.989,42.9193,42.9812,45681.0
2017-07-19 13:55:00,55.52,55.59,55.5,55.58,39542.0,42.989,43.0432,42.9735,43.0354,39542.0
2017-07-19 14:00:00,55.59,55.62,55.58,55.59,37195.0,43.0432,43.0664,43.0354,43.0432,37195.0
2017-07-19 14:05:00,55.59,55.63,55.56,55.57,29961.0,43.0432,43.0741,43.0199,43.0277,29961.0
2017-07-19 14:10:00,55.57,55.64,55.54,55.64,39103.0,43.0277,43.0819,43.0044,43.0819,39103.0
2017-07-19 14:15:00,55.64,55.71,55.61,55.61,41134.0,43.0819,43.1361,43.0586,43.0586,41134.0
2017-07-19 14:20:00,55.6,55.6,55.52,55.54,25952.0,43.0509,43.0509,42.989,43.0044,25952.0
2017-07-19 14:25:00,55.55,55.61,55.54,55.6,25634.0,43.0122,43.0586,43.0044,43.0509,25634.0
2017-07-19 14:30:00,55.6,55.63,55.6,55.6,22719.0,43.0509,43.0741,43.0509,43.0509,22719.0
2017-07-19 14:35:00,55.6,55.68,55.59,55.63,68337.0,43.0509,43.1128,43.0432,43.0741,68337.0
2017-07-19 14:40:00,55.62,55.64,55.57,55.57,18553.0,43.0664,43.0819,43.0277,43.0277,18553.0
2017-07-19 14:45:00,55.58,55.58,55.51,55.54,22489.0,43.0354,43.0354,42.9812,43.0044,22489.0
2017-07-19 14:50:00,55.55,55.58,55.53,55.54,21479.0,43.0122,43.0354,42.9967,43.0044,21479.0
2017-07-19 14:55:00,55.55,55.57,55.53,55.55,30818.0,43.0122,43.0277,42.9967,43.0122,30818.0
2017-07-19 15:00:00,55.55,55.6,55.54,55.55,35601.0,43.0122,43.0509,43.0044,43.0122,35601.0
2017-07-19 15:05:00,55.56,55.56,55.5,55.53,86994.0,43.0199,43.0199,42.9735,42.9967,86994.0
2017-07-19 15:10:00,55.52,55.54,55.51,55.54,22089.0,42.989,43.0044,42.9812,43.0044,22089.0
2017-07-19 15:15:00,55.54,55.57,55.52,55.56,47577.0,43.0044,43.0277,42.989,43.0199,47577.0
2017-07-19 15:20:00,55.55,55.56,55.5,55.55,32554.0,43.0122,43.0199,42.9735,43.0122,32554.0
2017-07-19 15:25:00,55.55,55.56,55.53,55.55,26133.0,43.0122,43.0199,42.9967,43.0122,26133.0
2017-07-19 15:30:00,55.55,55.61,55.54,55.55,71329.0,43.0122,43.0586,43.0044,43.0122,71329.0
2017-07-19 15:35:00,55.55,55.56,55.51,55.52,50668.0,43.0122,43.0199,42.9812,42.989,50668.0
2017-07-19 15:40:00,55.52,55.55,55.51,55.53,45947.0,42.989,43.0122,42.9812,42.9967,45947.0
2017-07-19 15:45:00,55.53,55.59,55.53,55.57,105603.0,42.9967,43.0432,42.9967,43.0277,105603.0
2017-07-19 15:50:00,55.57,55.57,55.52,55.55,93080.0,43.0277,43.0277,42.989,43.0122,93080.0
2017-07-19 15:55:00,55.55,55.6,55.5,55.54,264862.0,43.0122,43.0509,42.9735,43.0044,264862.0
2017-07-20 09:30:00,55.76,55.83,55.56,55.59,74344.0,43.1748,43.229,43.0199,43.0432,74344.0
2017-07-20 09:35:00,55.64,55.72,55.58,55.58,26118.0,43.0819,43.1438,43.0354,43.0354,26118.0
2017-07-20 09:40:00,55.58,55.6,55.53,55.57,19780.0,43.0354,43.0509,42.9967,43.0277,19780.0
2017-07-20 09:45:00,55.58,55.6,55.48,55.54,21467.0,43.0354,43.0509,42.958,43.0044,21467.0
2017-07-20 09:50:00,55.55,55.58,55.5,55.58,35669.0,43.0122,43.0354,42.9735,43.0354,35669.0
2017-07-20 09:55:00,55.58,55.62,55.53,55.57,26819.0,43.0354,43.0664,42.9967,43.0277,26819.0
2017-07-20 10:00:00,55.58,55.61,55.5,55.6,25147.0,43.0354,43.0586,42.9735,43.0509,25147.0
2017-07-20 10:05:00,55.6,55.61,55.56,55.57,29200.0,43.0509,43.0586,43.0199,43.0277,29200.0
2017-07-20 10:10:00,55.56,55.59,55.54,55.55,31707.0,43.0199,43.0432,43.0044,43.0122,31707.0
2017-07-20 10:15:00,55.55,55.56,55.47,55.48,11758.0,43.0122,43.0199,42.9502,42.958,11758.0
2017-07-20 10:20:00,55.49,55.51,55.44,55.49,20296.0,42.9657,42.9812,42.927,42.9657,20296.0
2017-07-20 10:25:00,55.49,55.5,55.43,55.49,17306.0,42.9657,42.9735,42.9193,42.9657,17306.0
2017-07-20 10:30:00,55.49,55.49,55.32,55.37,37963.0,42.9657,42.9657,42.8341,42.8728,37963.0
2017-07-20 10:35:00,55.37,55.37,55.09,55.11,62580.0,42.8728,42.8728,42.656,42.6715,62580.0
2017-07-20 10:40:00,55.11,55.17,54.98,55.17,51224.0,42.6715,42.718,42.5708,42.718,51224.0
2017-07-20 10:45:00,55.18,55.3,55.17,55.28,25309.0,42.7257,42.8186,42.718,42.8031,25309.0
2017-07-20 10:50:00,55.28,55.31,55.25,55.29,30495.0,42.8031,42.8264,42.7799,42.8109,30495.0
2017-07-20 10:55:00,55.29,55.31,55.26,55.27,21593.0,42.8109,42.8264,42.7876,42.7954,21593.0
2017-07-20 11:00:00,55.26,55.3,55.2,55.29,24274.0,42.7876,42.8186,42.7412,42.8109,24274.0
2017-07-20 11:05:00,55.29,55.3,55.04,55.04,33227.0,42.8109,42.8186,42.6173,42.6173,33227.0
2017-07-20 11:10:00,55.06,55.09,54.93,54.99,23232.0,42.6328,42.656,42.5321,42.5786,23232.0
2017-07-20 11:15:00,54.98,55.05,54.94,55.02,17899.0,42.5708,42.625,42.5399,42.6018,17899.0
2017-07-20 11:20:00,55.03,55.08,55.0,55.04,18037.0,42.6096,42.6483,42.5863,42.6173,18037.0
2017-07-20 11:25:00,55.04,55.07,54.98,55.02,18241.0,42.6173,42.6405,42.5708,42.6018,18241.0
2017-07-20 11:30:00,55.02,55.03,54.93,54.98,24031.0,42.6018,42.6096,42.5321,42.5708,24031.0
2017-07-20 11:35:00,55.0,55.0,54.94,54.95,46657.0,42.5863,42.5863,42.5399,42.5476,46657.0
2017-07-20 11:40:00,54.94,54.96,54.81,54.81,30767.0,42.5399,42.5554,42.4392,42.4392,30767.0
2017-07-20 11:45:00,54.82,54.97,54.82,54.96,29079.0,42.4469,42.5631,42.4469,42.5554,29079.0
2017-07-20 11:50:00,54.97,55.04,54.96,54.97,40894.0,42.5631,42.6173,42.5554,42.5631,40894.0
2017-07-20 11:55:00,54.98,55.03,54.96,55.02,21772.0,42.5708,42.6096,42.5554,42.6018,21772.0
2017-07-20 12:00:00,55.02,55.02,54.98,55.01,33111.0,42.6018,42.6018,42.5708,42.5941,33111.0
2017-07-20 12:05:00,55.02,55.17,55.02,55.15,21618.0,42.6018,42.718,42.6018,42.7025,21618.0
2017-07-20 12:10:00,55.15,55.24,55.13,55.23,20713.0,42.7025,42.7722,42.687,42.7644,20713.0
2017-07-20 12:15:00,55.22,55.29,55.22,55.28,23285.0,42.7567,42.8109,42.7567,42.8031,23285.0
2017-07-20 12:20:00,55.29,55.35,55.29,55.34,34244.0,42.8109,42.8573,42.8109,42.8496,34244.0
2017-07-20 12:25:00,55.31,55.35,55.29,55.3,12254.0,42.8264,42.8573,42.8109,42.8186,12254.0
2017-07-20 12:30:00,55.3,55.31,55.24,55.3,16558.0,42.8186,42.8264,42.7722,42.8186,16558.0
2017-07-20 12:35:00,55.3,55.32,55.25,55.28,20264.0,42.8186,42.8341,42.7799,42.8031,20264.0
2017-07-20 12:40:00,55.28,55.32,55.27,55.29,12650.0,42.8031,42.8341,42.7954,42.8109,12650.0
2017-07-20 12:45:00,55.3,55.32,55.29,55.31,6006.0,42.8186,42.8341,42.8109,42.8264,6006.0
2017-07-20 12:50:00,55.31,55.32,55.29,55.3,16588.0,42.8264,42.8341,42.8109,42.8186,16588.0
2017-07-20 12:55:00,55.3,55.31,55.29,55.3,10901.0,42.8186,42.8264,42.8109,42.8186,10901.0
2017-07-20 13:00:00,55.31,55.4,55.3,55.38,43723.0,42.8264,42.896,42.8186,42.8806,43723.0
2017-07-20 13:05:00,55.38,55.41,55.37,55.39,38406.0,42.8806,42.9038,42.8728,42.8883,38406.0
2017-07-20 13:10:00,55.38,55.43,55.38,55.39,20884.0,42.8806,42.9193,42.8806,42.8883,20884.0
2017-07-20 13:15:00,55.38,55.43,55.37,55.38,15849.0,42.8806,42.9193,42.8728,42.8806,15849.0
2017-07-20 13:20:00,55.38,55.4,55.36,55.4,19981.0,42.8806,42.896,42.8651,42.896,19981.0
2017-07-20 13:25:00,55.4,55.41,55.38,55.39,15422.0,42.896,42.9038,42.8806,42.8883,15422.0
2017-07-20 13:30:00,55.39,55.42,55.39,55.42,20558.0,42.8883,42.9115,42.8883,42.9115,20558.0
2017-07-20 13:35:00,55.43,55.43,55.39,55.39,24563.0,42.9193,42.9193,42.8883,42.8883,24563.0
2017-07-20 13:40:00,55.39,55.41,55.39,55.39,16184.0,42.8883,42.9038,42.8883,42.8883,16184.0
2017-07-20 13:45:00,55.39,55.44,55.39,55.42,15785.0,42.8883,42.927,42.8883,42.9115,15785.0
2017-07-20 13:50:00,55.42,55.47,55.42,55.42,21209.0,42.9115,42.9502,42.9115,42.9115,21209.0
2017-07-20 13:55:00,55.42,55.44,55.41,55.41,11820.0,42.9115,42.927,42.9038,42.9038,11820.0
2017-07-20 14:00:00,55.41,55.42,55.35,55.4,32499.0,42.9038,42.9115,42.8573,42.896,32499.0
2017-07-20 14:05:00,55.4,55.43,55.39,55.39,26886.0,42.896,42.9193,42.8883,42.8883,26886.0
2017-07-20 14:10:00,55.39,55.41,55.38,55.4,13115.0,42.8883,42.9038,42.8806,42.896,13115.0
2017-07-20 14:15:00,55.41,55.46,55.4,55.44,28916.0,42.9038,42.9425,42.896,42.927,28916.0
2017-07-20 14:20:00,55.44,55.5,55.41,55.5,64127.0,42.927,42.9735,42.9038,42.9735,64127.0
2017-07-20 14:25:00,55.5,55.56,55.49,55.55,63540.0,42.9735,43.0199,42.9657,43.0122,63540.0
2017-07-20 14:30:00,55.55,55.56,55.46,55.48,20752.0,43.0122,43.0199,42.9425,42.958,20752.0
2017-07-20 14:35:00,55.49,55.52,55.45,55.48,38262.0,42.9657,42.989,42.9348,42.958,38262.0
2017-07-20 14:40:00,55.47,55.52,55.47,55.48,27123.0,42.9502,42.989,42.9502,42.958,27123.0
2017-07-20 14:45:00,55.48,55.5,55.48,55.49,13992.0,42.958,42.9735,42.958,42.9657,13992.0
2017-07-20 14:50:00,55.49,55.5,55.47,55.5,27677.0,42.9657,42.9735,42.9502,42.9735,27677.0
2017-07-20 14:55:00,55.49,55.5,55.48,55.49,22168.0,42.9657,42.9735,42.958,42.9657,22168.0
2017-07-20 15:00:00,55.49,55.51,55.49,55.5,24021.0,42.9657,42.9812,42.9657,42.9735,24021.0
2017-07-20 15:05:00,55.5,55.52,55.49,55.5,20550.0,42.9735,42.989,42.9657,42.9735,20550.0
2017-07-20 15:10:00,55.5,55.51,55.49,55.5,32982.0,42.9735,42.9812,42.9657,42.9735,32982.0
2017-07-20 15:15:00,55.49,55.5,55.47,55.48,18677.0,42.9657,42.9735,42.9502,42.958,18677.0
2017-07-20 15:20:00,55.47,55.49,55.47,55.48,20202.0,42.9502,42.9657,42.9502,42.958,20202.0
2017-07-20 15:25:00,55.48,55.5,55.47,55.5,28417.0,42.958,42.9735,42.9502,42.9735,28417.0
2017-07-20 15:30:00,55.49,55.55,55.48,55.52,73279.0,42.9657,43.0122,42.958,42.989,73279.0
2017-07-20 15:35:00,55.52,55.52,55.47,55.48,23335.0,42.989,42.989,42.9502,42.958,23335.0
2017-07-20 15:40:00,55.47,55.5,55.44,55.47,55304.0,42.9502,42.9735,42.927,42.9502,55304.0
2017-07-20 15:45:00,55.47,55.47,55.41,55.41,49394.0,42.9502,42.9502,42.9038,42.9038,49394.0
2017-07-20 15:50:00,55.41,55.41,55.36,55.38,84522.0,42.9038,42.9038,42.8651,42.8806,84522.0
2017-07-20 15:55:00,55.39,55.43,55.36,55.38,121644.0,42.8883,42.9193,42.8651,42.8806,121644.0
2017-07-21 09:30:00,55.34,55.56,55.22,55.36,165875.0,42.8496,43.0199,42.7567,42.8651,165875.0
2017-07-21 09:35:00,55.41,55.44,55.23,55.23,24897.0,42.9038,42.927,42.7644,42.7644,24897.0
2017-07-21 09:40:00,55.23,55.33,55.18,55.33,10921.0,42.7644,42.8418,42.7257,42.8418,10921.0
2017-07-21 09:45:00,55.32,55.32,55.12,55.16,23855.0,42.8341,42.8341,42.6792,42.7102,23855.0
2017-07-21 09:50:00,55.18,55.23,55.12,55.23,14804.0,42.7257,42.7644,42.6792,42.7644,14804.0
2017-07-21 09:55:00,55.22,55.24,55.05,55.05,20962.0,42.7567,42.7722,42.625,42.625,20962.0
2017-07-21 10:00:00,55.02,55.03,54.89,54.96,28147.0,42.6018,42.6096,42.5011,42.5554,28147.0
2017-07-21 10:05:00,54.93,54.95,54.88,54.88,18484.0,42.5321,42.5476,42.4934,42.4934,18484.0
2017-07-21 10:10:00,54.87,54.99,54.84,54.99,16575.0,42.4857,42.5786,42.4624,42.5786,16575.0
2017-07-21 10:15:00,54.99,55.04,54.94,55.01,11103.0,42.5786,42.6173,42.5399,42.5941,11103.0
2017-07-21 10:20:00,55.0,55.09,54.99,55.08,9988.0,42.5863,42.656,42.5786,42.6483,9988.0
2017-07-21 10:25:00,55.1,55.16,55.07,55.11,15946.0,42.6638,42.7102,42.6405,42.6715,15946.0
2017-07-21 10:30:00,55.12,55.12,55.06,55.11,20696.0,42.6792,42.6792,42.6328,42.6715,20696.0
2017-07-21 10:35:00,55.09,55.15,55.06,55.15,7731.0,42.656,42.7025,42.6328,42.7025,7731.0
2017-07-21 10:40:00,55.15,55.21,55.12,55.19,17584.0,42.7025,42.7489,42.6792,42.7334,17584.0
2017-07-21 10:45:00,55.18,55.29,55.17,55.25,12047.0,42.7257,42.8109,42.718,42.7799,12047.0
2017-07-21 10:50:00,55.26,55.29,55.2,55.26,14883.0,42.7876,42.8109,42.7412,42.7876,14883.0
2017-07-21 10:55:00,55.25,55.29,55.22,55.28,20035.0,42.7799,42.8109,42.7567,42.8031,20035.0
2017-07-21 11:00:00,55.27,55.34,55.26,55.31,11531.0,42.7954,42.8496,42.7876,42.8264,11531.0
2017-07-21 11:05:00,55.31,55.38,55.3,55.34,20196.0,42.8264,42.8806,42.8186,42.8496,20196.0
2017-07-21 11:10:00,55.37,55.51,55.34,55.44,28496.0,42.8728,42.9812,42.8496,42.927,28496.0
2017-07-21 11:15:00,55.43,55.45,55.4,55.44,6792.0,42.9193,42.9348,42.896,42.927,6792.0
2017-07-21 11:20:00,55.43,55.44,55.38,55.4,9269.0,42.9193,42.927,42.8806,42.896,9269.0
2017-07-21 11:25:00,55.41,55.52,55.4,55.51,19524.0,42.9038,42.989,42.896,42.9812,19524.0
2017-07-21 11:30:00,55.52,55.52,55.44,55.49,16700.0,42.989,42.989,42.927,42.9657,16700.0
2017-07-21 11:35:00,55.5,55.5,55.44,55.46,18255.0,42.9735,42.9735,42.927,42.9425,18255.0
2017-07-21 11:40:00,55.46,55.57,55.45,55.54,28756.0,42.9425,43.0277,42.9348,43.0044,28756.0
2017-07-21 11:45:00,55.52,55.53,55.46,55.47,6300.0,42.989,42.9967,42.9425,42.9502,6300.0
2017-07-21 11:50:00,55.47,55.52,55.43,55.43,9430.0,42.9502,42.989,42.9193,42.9193,9430.0
2017-07-21 11:55:00,55.42,55.47,55.39,55.44,11102.0,42.9115,42.9502,42.8883,42.927,11102.0
2017-07-21 12:00:00,55.45,55.52,55.45,55.48,11026.0,42.9348,42.989,42.9348,42.958,11026.0
2017-07-21 12:05:00,55.49,55.56,55.49,55.52,11547.0,42.9657,43.0199,42.9657,42.989,11547.0
2017-07-21 12:10:00,55.52,55.52,55.44,55.44,10402.0,42.989,42.989,42.927,42.927,10402.0
2017-07-21 12:15:00,55.45,55.51,55.45,55.47,5653.0,42.9348,42.9812,42.9348,42.9502,5653.0
2017-07-21 12:20:00,55.47,55.48,55.42,55.46,10049.0,42.9502,42.958,42.9115,42.9425,10049.0
2017-07-21 12:25:00,55.46,55.51,55.45,55.48,16330.0,42.9425,42.9812,42.9348,42.958,16330.0
2017-07-21 12:30:00,55.48,55.51,55.48,55.48,22297.0,42.958,42.9812,42.958,42.958,22297.0
2017-07-21 12:35:00,55.47,55.5,55.44,55.48,13601.0,42.9502,42.9735,42.927,42.958,13601.0
2017-07-21 12:40:00,55.47,55.48,55.42,55.42,8054.0,42.9502,42.958,42.9115,42.9115,8054.0
2017-07-21 12:45:00,55.41,55.47,55.4,55.47,9321.0,42.9038,42.9502,42.896,42.9502,9321.0
2017-07-21 12:50:00,55.47,55.48,55.39,55.4,12410.0,42.9502,42.958,42.8883,42.896,12410.0
2017-07-21 12:55:00,55.4,55.43,55.36,55.4,10261.0,42.896,42.9193,42.8651,42.896,10261.0
2017-07-21 13:00:00,55.4,55.5,55.4,55.49,15218.0,42.896,42.9735,42.896,42.9657,15218.0
2017-07-21 13:05:00,55.48,55.49,55.46,55.48,15034.0,42.958,42.9657,42.9425,42.958,15034.0
2017-07-21 13:10:00,55.48,55.52,55.48,55.49,15015.0,42.958,42.989,42.958,42.9657,15015.0
2017-07-21 13:15:00,55.49,55.49,55.44,55.45,6877.0,42.9657,42.9657,42.927,42.9348,6877.0
2017-07-21 13:20:00,55.44,55.45,55.42,55.44,7300.0,42.927,42.9348,42.9115,42.927,7300.0
2017-07-21 13:25:00,55.43,55.45,55.43,55.44,4187.0,42.9193,42.9348,42.9193,42.927,4187.0
2017-07-21 13:30:00,55.44,55.47,55.43,55.45,9442.0,42.927,42.9502,42.9193,42.9348,9442.0
2017-07-21 13:35:00,55.44,55.5,55.42,55.49,15531.0,42.927,42.9735,42.9115,42.9657,15531.0
2017-07-21 13:40:00,55.49,55.5,55.46,55.47,14873.0,42.9657,42.9735,42.9425,42.9502,14873.0
2017-07-21 13:45:00,55.48,55.49,55.43,55.44,9725.0,42.958,42.9657,42.9193,42.927,9725.0
2017-07-21 13:50:00,55.44,55.45,55.42,55.43,6847.0,42.927,42.9348,42.9115,42.9193,6847.0
2017-07-21 13:55:00,55.43,55.48,55.42,55.42,9298.0,42.9193,42.958,42.9115,42.9115,9298.0
2017-07-21 14:00:00,55.42,55.45,55.39,55.41,8010.0,42.9115,42.9348,42.8883,42.9038,8010.0
2017-07-21 14:05:00,55.41,55.44,55.39,55.41,7293.0,42.9038,42.927,42.8883,42.9038,7293.0
2017-07-21 14:10:00,55.4,55.43,55.35,55.36,12610.0,42.896,42.9193,42.8573,42.8651,12610.0
2017-07-21 14:15:00,55.36,55.39,55.35,55.39,8059.0,42.8651,42.8883,42.8573,42.8883,8059.0
2017-07-21 14:20:00,55.39,55.41,55.35,55.36,11163.0,42.8883,42.9038,42.8573,42.8651,11163.0
2017-07-21 14:25:00,55.37,55.41,55.36,55.4,7548.0,42.8728,42.9038,42.8651,42.896,7548.0
2017-07-21 14:30:00,55.41,55.43,55.39,55.41,8582.0,42.9038,42.9193,42.8883,42.9038,8582.0
2017-07-21 14:35:00,55.41,55.45,55.38,55.41,14654.0,42.9038,42.9348,42.8806,42.9038,14654.0
2017-07-21 14:40:00,55.42,55.45,55.4,55.41,4928.0,42.9115,42.9348,42.896,42.9038,4928.0
2017-07-21 14:45:00,55.41,55.44,55.39,55.43,14661.0,42.9038,42.927,42.8883,42.9193,14661.0
2017-07-21 14:50:00,55.44,55.44,55.37,55.37,13682.0,42.927,42.927,42.8728,42.8728,13682.0
2017-07-21 14:55:00,55.37,55.38,55.34,55.35,8652.0,42.8728,42.8806,42.8496,42.8573,8652.0
2017-07-21 15:00:00,55.34,55.42,55.34,55.39,9967.0,42.8496,42.9115,42.8496,42.8883,9967.0
2017-07-21 15:05:00,55.39,55.39,55.31,55.33,12297.0,42.8883,42.8883,42.8264,42.8418,12297.0
2017-07-21 15:10:00,55.33,55.37,55.31,55.33,14624.0,42.8418,42.8728,42.8264,42.8418,14624.0
2017-07-21 15:15:00,55.33,55.33,55.31,55.31,7573.0,42.8418,42.8418,42.8264,42.8264,7573.0
2017-07-21 15:20:00,55.31,55.32,55.22,55.23,18662.0,42.8264,42.8341,42.7567,42.7644,18662.0
2017-07-21 15:25:00,55.23,55.26,55.21,55.25,11688.0,42.7644,42.7876,42.7489,42.7799,11688.0
2017-07-21 15:30:00,55.25,55.29,55.24,55.25,13699.0,42.7799,42.8109,42.7722,42.7799,13699.0
2017-07-21 15:35:00,55.25,55.28,55.24,55.26,30807.0,42.7799,42.8031,42.7722,42.7876,30807.0
2017-07-21 15:40:00,55.27,55.3,55.25,55.25,24587.0,42.7954,42.8186,42.7799,42.7799,24587.0
2017-07-21 15:45:00,55.25,55.28,55.23,55.25,43232.0,42.7799,42.8031,42.7644,42.7799,43232.0
2017-07-21 15:50:00,55.26,55.31,55.25,55.3,33660.0,42.7876,42.8264,42.7799,42.8186,33660.0
2017-07-21 15:55:00,55.3,55.35,55.28,55.32,123934.0,42.8186,42.8573,42.8031,42.8341,123934.0
2017-07-24 09:30:00,55.57,55.65,55.41,55.64,48428.0,43.0277,43.0896,42.9038,43.0819,48428.0
2017-07-24 09:35:00,55.63,55.76,55.57,55.71,21026.0,43.0741,43.1748,43.0277,43.1361,21026.0
2017-07-24 09:40:00,55.71,55.87,55.71,55.74,24280.0,43.1361,43.26,43.1361,43.1593,24280.0
2017-07-24 09:45:00,55.75,55.75,55.5,55.51,34250.0,43.167,43.167,42.9735,42.9812,34250.0
2017-07-24 09:50:00,55.51,55.51,55.33,55.45,49878.0,42.9812,42.9812,42.8418,42.9348,49878.0
2017-07-24 09:55:00,55.45,55.48,55.37,55.42,14383.0,42.9348,42.958,42.8728,42.9115,14383.0
2017-07-24 10:00:00,55.42,55.53,55.4,55.46,22626.0,42.9115,42.9967,42.896,42.9425,22626.0
2017-07-24 10:05:00,55.46,55.48,55.42,55.47,18187.0,42.9425,42.958,42.9115,42.9502,18187.0
2017-07-24 10:10:00,55.47,55.5,55.41,55.45,20788.0,42.9502,42.9735,42.9038,42.9348,20788.0
2017-07-24 10:15:00,55.46,55.51,55.42,55.5,19652.0,42.9425,42.9812,42.9115,42.9735,19652.0
2017-07-24 10:20:00,55.51,55.56,55.48,55.53,17029.0,42.9812,43.0199,42.958,42.9967,17029.0
2017-07-24 10:25:00,55.52,55.57,55.48,55.48,27144.0,42.989,43.0277,42.958,42.958,27144.0
2017-07-24 10:30:00,55.48,55.54,55.44,55.54,14590.0,42.958,43.0044,42.927,43.0044,14590.0
2017-07-24 10:35:00,55.55,55.57,55.54,55.55,13194.0,43.0122,43.0277,43.0044,43.0122,13194.0
2017-07-24 10:40:00,55.55,55.58,55.52,55.54,39038.0,43.0122,43.0354,42.989,43.0044,39038.0
2017-07-24 10:45:00,55.54,55.64,55.51,55.64,50267.0,43.0044,43.0819,42.9812,43.0819,50267.0
2017-07-24 10:50:00,55.64,55.65,55.55,55.55,24185.0,43.0819,43.0896,43.0122,43.0122,24185.0
2017-07-24 10:55:00,55.55,55.55,55.48,55.49,22617.0,43.0122,43.0122,42.958,42.9657,22617.0
2017-07-24 11:00:00,55.49,55.49,55.4,55.42,8818.0,42.9657,42.9657,42.896,42.9115,8818.0
2017-07-24 11:05:00,55.42,55.44,55.39,55.41,18547.0,42.9115,42.927,42.8883,42.9038,18547.0
2017-07-24 11:10:00,55.41,55.41,55.36,55.36,13253.0,42.9038,42.9038,42.8651,42.8651,13253.0
2017-07-24 11:15:00,55.37,55.43,55.37,55.4,12429.0,42.8728,42.9193,42.8728,42.896,12429.0
2017-07-24 11:20:00,55.4,55.4,55.34,55.35,8463.0,42.896,42.896,42.8496,42.8573,8463.0
2017-07-24 11:25:00,55.35,55.4,55.34,55.4,10842.0,42.8573,42.896,42.8496,42.896,10842.0
2017-07-24 11:30:00,55.41,55.47,55.4,55.47,11424.0,42.9038,42.9502,42.896,42.9502,11424.0
2017-07-24 11:35:00,55.46,55.49,55.46,55.48,16844.0,42.9425,42.9657,42.9425,42.958,16844.0
2017-07-24 11:40:00,55.48,55.5,55.41,55.43,17646.0,42.958,42.9735,42.9038,42.9193,17646.0
2017-07-24 11:45:00,55.42,55.47,55.4,55.45,10217.0,42.9115,42.9502,42.896,42.9348,10217.0
2017-07-24 11:50:00,55.44,55.44,55.38,55.4,10271.0,42.927,42.927,42.8806,42.896,10271.0
2017-07-24 11:55:00,55.4,55.47,55.39,55.44,7166.0,42.896,42.9502,42.8883,42.927,7166.0
2017-07-24 12:00:00,55.45,55.53,55.44,55.51,22425.0,42.9348,42.9967,42.927,42.9812,22425.0
2017-07-24 12:05:00,55.51,55.51,55.45,55.47,19758.0,42.9812,42.9812,42.9348,42.9502,19758.0
2017-07-24 12:10:00,55.47,55.48,55.44,55.47,6661.0,42.9502,42.958,42.927,42.9502,6661.0
2017-07-24 12:15:00,55.48,55.51,55.47,55.49,10094.0,42.958,42.9812,42.9502,42.9657,10094.0
2017-07-24 12:20:00,55.49,55.52,55.46,55.47,9565.0,42.9657,42.989,42.9425,42.9502,9565.0
2017-07-24 12:25:00,55.47,55.52,55.47,55.48,12189.0,42.9502,42.989,42.9502,42.958,12189.0
2017-07-24 12:30:00,55.49,55.54,55.49,55.49,10666.0,42.9657,43.0044,42.9657,42.9657,10666.0
2017-07-24 12:35:00,55.5,55.5,55.47,55.47,3972.0,42.9735,42.9735,42.9502,42.9502,3972.0
2017-07-24 12:40:00,55.46,55.48,55.45,55.45,4466.0,42.9425,42.958,42.9348,42.9348,4466.0
2017-07-24 12:45:00,55.45,55.49,55.45,55.46,8148.0,42.9348,42.9657,42.9348,42.9425,8148.0
2017-07-24 12:50:00,55.46,55.48,55.45,55.48,7848.0,42.9425,42.958,42.9348,42.958,7848.0
2017-07-24 12:55:00,55.48,55.49,55.46,55.48,5650.0,42.958,42.9657,42.9425,42.958,5650.0
2017-07-24 13:00:00,55.47,55.48,55.45,55.47,5954.0,42.9502,42.958,42.9348,42.9502,5954.0
2017-07-24 13:05:00,55.47,55.49,55.46,55.47,5001.0,42.9502,42.9657,42.9425,42.9502,5001.0
2017-07-24 13:10:00,55.48,55.48,55.44,55.46,15493.0,42.958,42.958,42.927,42.9425,15493.0
2017-07-24 13:15:00,55.45,55.49,55.44,55.48,19052.0,42.9348,42.9657,42.927,42.958,19052.0
2017-07-24 13:20:00,55.48,55.5,55.44,55.47,11396.0,42.958,42.9735,42.927,42.9502,11396.0
2017-07-24 13:25:00,55.47,55.48,55.45,55.45,16515.0,42.9502,42.958,42.9348,42.9348,16515.0
2017-07-24 13:30:00,55.46,55.47,55.44,55.46,14280.0,42.9425,42.9502,42.927,42.9425,14280.0
2017-07-24 13:35:00,55.46,55.51,55.45,55.48,34205.0,42.9425,42.9812,42.9348,42.958,34205.0
2017-07-24 13:40:00,55.48,55.49,55.47,55.48,11300.0,42.958,42.9657,42.9502,42.958,11300.0
2017-07-24 13:45:00,55.48,55.5,55.47,55.48,55510.0,42.958,42.9735,42.9502,42.958,55510.0
2017-07-24 13:50:00,55.48,55.51,55.44,55.46,17369.0,42.958,42.9812,42.927,42.9425,17369.0
2017-07-24 13:55:00,55.45,55.47,55.44,55.47,12046.0,42.9348,42.9502,42.927,42.9502,12046.0
2017-07-24 14:00:00,55.46,55.47,55.44,55.45,15262.0,42.9425,42.9502,42.927,42.9348,15262.0
2017-07-24 14:05:00,55.45,55.47,55.44,55.46,28642.0,42.9348,42.9502,42.927,42.9425,28642.0
2017-07-24 14:10:00,55.46,55.49,55.45,55.47,18337.0,42.9425,42.9657,42.9348,42.9502,18337.0
2017-07-24 14:15:00,55.47,55.5,55.47,55.49,19715.0,42.9502,42.9735,42.9502,42.9657,19715.0
2017-07-24 14:20:00,55.48,55.49,55.47,55.48,21114.0,42.958,42.9657,42.9502,42.958,21114.0
2017-07-24 14:25:00,55.47,55.51,55.47,55.5,17258.0,42.9502,42.9812,42.9502,42.9735,17258.0
2017-07-24 14:30:00,55.5,55.51,55.44,55.46,30935.0,42.9735,42.9812,42.927,42.9425,30935.0
2017-07-24 14:35:00,55.46,55.51,55.45,55.5,23754.0,42.9425,42.9812,42.9348,42.9735,23754.0
2017-07-24 14:40:00,55.5,55.52,55.5,55.52,19055.0,42.9735,42.989,42.9735,42.989,19055.0
2017-07-24 14:45:00,55.52,55.52,55.5,55.5,35665.0,42.989,42.989,42.9735,42.9735,35665.0
2017-07-24 14:50:00,55.5,55.52,55.5,55.51,17733.0,42.9735,42.989,42.9735,42.9812,17733.0
2017-07-24 14:55:00,55.51,55.54,55.5,55.54,57863.0,42.9812,43.0044,42.9735,43.0044,57863.0
2017-07-24 15:00:00,55.54,55.54,55.5,55.5,22570.0,43.0044,43.0044,42.9735,42.9735,22570.0
2017-07-24 15:05:00,55.5,55.53,55.5,55.51,22785.0,42.9735,42.9967,42.9735,42.9812,22785.0
2017-07-24 15:10:00,55.5,55.51,55.45,55.5,100553.0,42.9735,42.9812,42.9348,42.9735,100553.0
2017-07-24 15:15:00,55.51,55.58,55.5,55.58,27503.0,42.9812,43.0354,42.9735,43.0354,27503.0
2017-07-24 15:20:00,55.58,55.64,55.56,55.64,22334.0,43.0354,43.0819,43.0199,43.0819,22334.0
2017-07-24 15:25:00,55.64,55.65,55.62,55.64,23932.0,43.0819,43.0896,43.0664,43.0819,23932.0
2017-07-24 15:30:00,55.64,55.64,55.57,55.59,31507.0,43.0819,43.0819,43.0277,43.0432,31507.0
2017-07-24 15:35:00,55.59,55.6,55.56,55.58,30036.0,43.0432,43.0509,43.0199,43.0354,30036.0
2017-07-24 15:40:00,55.58,55.58,55.54,55.55,40734.0,43.0354,43.0354,43.0044,43.0122,40734.0
2017-07-24 15:45:00,55.54,55.57,55.51,55.57,40143.0,43.0044,43.0277,42.9812,43.0277,40143.0
2017-07-24 15:50:00,55.57,55.62,55.55,55.6,52400.0,43.0277,43.0664,43.0122,43.0509,52400.0
2017-07-24 15:55:00,55.6,55.62,55.56,55.6,121813.0,43.0509,43.0664,43.0199,43.0509,121813.0
2017-07-25 09:30:00,56.14,56.44,55.95,56.44,149320.0,43.469,43.7013,43.3219,43.7013,149320.0
2017-07-25 09:35:00,56.44,56.49,56.29,56.42,100754.0,43.7013,43.74,43.5852,43.6858,100754.0
2017-07-25 09:40:00,56.41,56.64,56.41,56.55,63688.0,43.6781,43.8562,43.6781,43.7865,63688.0
2017-07-25 09:45:00,56.56,56.6,56.47,56.54,31321.0,43.7942,43.8252,43.7245,43.7787,31321.0
2017-07-25 09:50:00,56.55,56.57,56.41,56.41,52846.0,43.7865,43.802,43.6781,43.6781,52846.0
2017-07-25 09:55:00,56.41,56.43,56.3,56.41,95447.0,43.6781,43.6936,43.5929,43.6781,95447.0
2017-07-25 10:00:00,56.42,56.47,56.36,56.39,95823.0,43.6858,43.7245,43.6394,43.6626,95823.0
2017-07-25 10:05:00,56.37,56.4,56.24,56.38,76929.0,43.6471,43.6703,43.5464,43.6549,76929.0
2017-07-25 10:10:00,56.37,56.4,56.29,56.4,80526.0,43.6471,43.6703,43.5852,43.6703,80526.0
2017-07-25 10:15:00,56.4,56.4,56.37,56.39,81648.0,43.6703,43.6703,43.6471,43.6626,81648.0
2017-07-25 10:20:00,56.39,56.4,56.31,56.32,35879.0,43.6626,43.6703,43.6007,43.6084,35879.0
2017-07-25 10:25:00,56.33,56.38,56.31,56.38,21828.0,43.6161,43.6549,43.6007,43.6549,21828.0
2017-07-25 10:30:00,56.38,56.48,56.37,56.47,23809.0,43.6549,43.7323,43.6471,43.7245,23809.0
2017-07-25 10:35:00,56.46,56.47,56.4,56.4,33413.0,43.7168,43.7245,43.6703,43.6703,33413.0
2017-07-25 10:40:00,56.4,56.4,56.33,56.36,34717.0,43.6703,43.6703,43.6161,43.6394,34717.0
2017-07-25 10:45:00,56.36,56.41,56.33,56.39,32537.0,43.6394,43.6781,43.6161,43.6626,32537.0
2017-07-25 10:50:00,56.39,56.44,56.37,56.39,31943.0,43.6626,43.7013,43.6471,43.6626,31943.0
2017-07-25 10:55:00,56.39,56.39,56.23,56.27,157123.0,43.6626,43.6626,43.5387,43.5697,157123.0
2017-07-25 11:00:00,56.29,56.35,56.27,56.3,36659.0,43.5852,43.6316,43.5697,43.5929,36659.0
2017-07-25 11:05:00,56.3,56.35,56.29,56.33,20710.0,43.5929,43.6316,43.5852,43.6161,20710.0
2017-07-25 11:10:00,56.33,56.36,56.31,56.36,23949.0,43.6161,43.6394,43.6007,43.6394,23949.0
2017-07-25 11:15:00,56.35,56.37,56.31,56.33,32917.0,43.6316,43.6471,43.6007,43.6161,32917.0
2017-07-25 11:20:00,56.33,56.36,56.28,56.29,22941.0,43.6161,43.6394,43.5774,43.5852,22941.0
2017-07-25 11:25:00,56.29,56.29,56.17,56.22,31767.0,43.5852,43.5852,43.4922,43.531,31767.0
2017-07-25 11:30:00,56.23,56.29,56.19,56.29,24275.0,43.5387,43.5852,43.5077,43.5852,24275.0
2017-07-25 11:35:00,56.29,56.39,56.27,56.39,44568.0,43.5852,43.6626,43.5697,43.6626,44568.0
2017-07-25 11:40:00,56.36,56.5,56.36,56.47,34769.0,43.6394,43.7478,43.6394,43.7245,34769.0
2017-07-25 11:45:00,56.48,56.5,56.45,56.45,21920.0,43.7323,43.7478,43.7091,43.7091,21920.0
2017-07-25 11:50:00,56.46,56.5,56.45,56.48,19242.0,43.7168,43.7478,43.7091,43.7323,19242.0
2017-07-25 11:55:00,56.48,56.55,56.46,56.54,14086.0,43.7323,43.7865,43.7168,43.7787,14086.0
2017-07-25 12:00:00,56.53,56.54,56.46,56.5,38501.0,43.771,43.7787,43.7168,43.7478,38501.0
2017-07-25 12:05:00,56.5,56.59,56.49,56.53,26008.0,43.7478,43.8175,43.74,43.771,26008.0
2017-07-25 12:10:00,56.53,56.53,56.46,56.47,15825.0,43.771,43.771,43.7168,43.7245,15825.0
2017-07-25 12:15:00,56.46,56.51,56.45,56.46,14357.0,43.7168,43.7555,43.7091,43.7168,14357.0
2017-07-25 12:20:00,56.46,56.48,56.43,56.47,26404.0,43.7168,43.7323,43.6936,43.7245,26404.0
2017-07-25 12:25:00,56.47,56.52,56.46,56.52,40573.0,43.7245,43.7633,43.7168,43.7633,40573.0
2017-07-25 12:30:00,56.52,56.57,56.51,56.56,75970.0,43.7633,43.802,43.7555,43.7942,75970.0
2017-07-25 12:35:00,56.56,56.56,56.44,56.44,35277.0,43.7942,43.7942,43.7013,43.7013,35277.0
2017-07-25 12:40:00,56.43,56.44,56.38,56.4,12157.0,43.6936,43.7013,43.6549,43.6703,12157.0
2017-07-25 12:45:00,56.4,56.43,56.37,56.42,18912.0,43.6703,43.6936,43.6471,43.6858,18912.0
2017-07-25 12:50:00,56.42,56.42,56.38,56.41,53233.0,43.6858,43.6858,43.6549,43.6781,53233.0
2017-07-25 12:55:00,56.42,56.43,56.34,56.34,14493.0,43.6858,43.6936,43.6239,43.6239,14493.0
2017-07-25 13:00:00,56.35,56.46,56.35,56.43,20772.0,43.6316,43.7168,43.6316,43.6936,20772.0
2017-07-25 13:05:00,56.43,56.44,56.35,56.35,19281.0,43.6936,43.7013,43.6316,43.6316,19281.0
2017-07-25 13:10:00,56.35,56.37,56.33,56.35,15171.0,43.6316,43.6471,43.6161,43.6316,15171.0
2017-07-25 13:15:00,56.36,56.36,56.29,56.29,10029.0,43.6394,43.6394,43.5852,43.5852,10029.0
2017-07-25 13:20:00,56.3,56.3,56.26,56.26,13842.0,43.5929,43.5929,43.5619,43.5619,13842.0
2017-07-25 13:25:00,56.25,56.3,56.24,56.3,17101.0,43.5542,43.5929,43.5464,43.5929,17101.0
2017-07-25 13:30:00,56.3,56.34,56.28,56.33,10648.0,43.5929,43.6239,43.5774,43.6161,10648.0
2017-07-25 13:35:00,56.33,56.41,56.32,56.4,17939.0,43.6161,43.6781,43.6084,43.6703,17939.0
2017-07-25 13:40:00,56.41,56.44,56.4,56.4,12446.0,43.6781,43.7013,43.6703,43.6703,12446.0
2017-07-25 13:45:00,56.4,56.45,56.38,56.44,20134.0,43.6703,43.7091,43.6549,43.7013,20134.0
2017-07-25 13:50:00,56.44,56.44,56.34,56.35,14881.0,43.7013,43.7013,43.6239,43.6316,14881.0
2017-07-25 13:55:00,56.35,56.35,56.29,56.3,41533.0,43.6316,43.6316,43.5852,43.5929,41533.0
2017-07-25 14:00:00,56.3,56.31,56.27,56.27,19520.0,43.5929,43.6007,43.5697,43.5697,19520.0
2017-07-25 14:05:00,56.28,56.29,56.23,56.24,12537.0,43.5774,43.5852,43.5387,43.5464,12537.0
2017-07-25 14:10:00,56.23,56.26,56.23,56.25,46806.0,43.5387,43.5619,43.5387,43.5542,46806.0
2017-07-25 14:15:00,56.26,56.27,56.21,56.22,24770.0,43.5619,43.5697,43.5232,43.531,24770.0
2017-07-25 14:20:00,56.23,56.25,56.16,56.18,20877.0,43.5387,43.5542,43.4845,43.5,20877.0
2017-07-25 14:25:00,56.18,56.21,56.16,56.2,23731.0,43.5,43.5232,43.4845,43.5155,23731.0
2017-07-25 14:30:00,56.21,56.25,56.2,56.22,25674.0,43.5232,43.5542,43.5155,43.531,25674.0
2017-07-25 14:35:00,56.21,56.25,56.21,56.23,30383.0,43.5232,43.5542,43.5232,43.5387,30383.0
2017-07-25 14:40:00,56.23,56.23,56.17,56.18,28607.0,43.5387,43.5387,43.4922,43.5,28607.0
2017-07-25 14:45:00,56.19,56.19,56.13,56.14,23052.0,43.5077,43.5077,43.4613,43.469,23052.0
2017-07-25 14:50:00,56.14,56.16,56.11,56.15,33643.0,43.469,43.4845,43.4458,43.4768,33643.0
2017-07-25 14:55:00,56.15,56.15,56.13,56.15,26053.0,43.4768,43.4768,43.4613,43.4768,26053.0
2017-07-25 15:00:00,56.16,56.18,56.15,56.15,32858.0,43.4845,43.5,43.4768,43.4768,32858.0
2017-07-25 15:05:00,56.15,56.15,56.11,56.11,25772.0,43.4768,43.4768,43.4458,43.4458,25772.0
2017-07-25 15:10:00,56.12,56.15,56.1,56.11,44494.0,43.4535,43.4768,43.438,43.4458,44494.0
2017-07-25 15:15:00,56.11,56.18,56.1,56.16,44247.0,43.4458,43.5,43.438,43.4845,44247.0
2017-07-25 15:20:00,56.16,56.18,56.11,56.11,46106.0,43.4845,43.5,43.4458,43.4458,46106.0
2017-07-25 15:25:00,56.11,56.16,56.1,56.1,66406.0,43.4458,43.4845,43.438,43.438,66406.0
2017-07-25 15:30:00,56.11,56.11,56.07,56.1,40622.0,43.4458,43.4458,43.4148,43.438,40622.0
2017-07-25 15:35:00,56.1,56.16,56.09,56.09,38802.0,43.438,43.4845,43.4303,43.4303,38802.0
2017-07-25 15:40:00,56.1,56.12,56.09,56.11,67548.0,43.438,43.4535,43.4303,43.4458,67548.0
2017-07-25 15:45:00,56.11,56.21,56.1,56.16,71197.0,43.4458,43.5232,43.438,43.4845,71197.0
2017-07-25 15:50:00,56.16,56.21,56.09,56.09,77952.0,43.4845,43.5232,43.4303,43.4303,77952.0
2017-07-25 15:55:00,56.09,56.11,56.01,56.04,260466.0,43.4303,43.4458,43.3684,43.3916,260466.0
2017-07-26 09:30:00,56.39,56.39,56.14,56.2,39010.0,43.6626,43.6626,43.469,43.5155,39010.0
2017-07-26 09:35:00,56.18,56.19,55.97,55.97,21759.0,43.5,43.5077,43.3374,43.3374,21759.0
2017-07-26 09:40:00,55.95,56.08,55.84,56.03,27347.0,43.3219,43.4226,43.2367,43.3838,27347.0
2017-07-26 09:45:00,56.01,56.23,55.95,56.23,24999.0,43.3684,43.5387,43.3219,43.5387,24999.0
2017-07-26 09:50:00,56.22,56.24,56.08,56.23,43925.0,43.531,43.5464,43.4226,43.5387,43925.0
2017-07-26 09:55:00,56.23,56.37,56.22,56.22,17384.0,43.5387,43.6471,43.531,43.531,17384.0
2017-07-26 10:00:00,56.27,56.34,56.24,56.28,16761.0,43.5697,43.6239,43.5464,43.5774,16761.0
2017-07-26 10:05:00,56.28,56.33,56.25,56.25,13200.0,43.5774,43.6161,43.5542,43.5542,13200.0
2017-07-26 10:10:00,56.25,56.26,56.16,56.21,23052.0,43.5542,43.5619,43.4845,43.5232,23052.0
2017-07-26 10:15:00,56.21,56.25,56.07,56.07,51359.0,43.5232,43.5542,43.4148,43.4148,51359.0
2017-07-26 10:20:00,56.07,56.07,55.98,56.0,25190.0,43.4148,43.4148,43.3451,43.3606,25190.0
2017-07-26 10:25:00,56.02,56.02,55.92,56.0,27085.0,43.3761,43.3761,43.2987,43.3606,27085.0
2017-07-26 10:30:00,56.01,56.23,56.01,56.23,83250.0,43.3684,43.5387,43.3684,43.5387,83250.0
2017-07-26 10:35:00,56.24,56.28,56.19,56.28,35777.0,43.5464,43.5774,43.5077,43.5774,35777.0
2017-07-26 10:40:00,56.29,56.34,56.27,56.3,24898.0,43.5852,43.6239,43.5697,43.5929,24898.0
2017-07-26 10:45:00,56.3,56.39,56.22,56.22,66192.0,43.5929,43.6626,43.531,43.531,66192.0
2017-07-26 10:50:00,56.22,56.22,55.96,56.01,45040.0,43.531,43.531,43.3296,43.3684,45040.0
2017-07-26 10:55:00,56.02,56.15,55.93,56.1,41907.0,43.3761,43.4768,43.3064,43.438,41907.0
2017-07-26 11:00:00,56.1,56.13,56.01,56.08,52159.0,43.438,43.4613,43.3684,43.4226,52159.0
2017-07-26 11:05:00,56.09,56.21,56.09,56.2,38527.0,43.4303,43.5232,43.4303,43.5155,38527.0
2017-07-26 11:10:00,56.2,56.23,56.05,56.05,58841.0,43.5155,43.5387,43.3993,43.3993,58841.0
2017-07-26 11:15:00,56.07,56.08,55.93,55.94,41964.0,43.4148,43.4226,43.3064,43.3142,41964.0
2017-07-26 11:20:00,55.94,56.22,55.94,56.18,73839.0,43.3142,43.531,43.3142,43.5,73839.0
2017-07-26 11:25:00,56.18,56.23,56.09,56.11,44892.0,43.5,43.5387,43.4303,43.4458,44892.0
2017-07-26 11:30:00,56.11,56.24,56.08,56.18,29001.0,43.4458,43.5464,43.4226,43.5,29001.0
2017-07-26 11:35:00,56.2,56.28,56.19,56.28,20668.0,43.5155,43.5774,43.5077,43.5774,20668.0
2017-07-26 11:40:00,56.29,56.31,56.24,56.3,20193.0,43.5852,43.6007,43.5464,43.5929,20193.0
2017-07-26 11:45:00,56.3,56.41,56.3,56.4,13629.0,43.5929,43.6781,43.5929,43.6703,13629.0
2017-07-26 11:50:00,56.4,56.42,56.36,56.4,13031.0,43.6703,43.6858,43.6394,43.6703,13031.0
2017-07-26 11:55:00,56.39,56.49,56.39,56.47,20488.0,43.6626,43.74,43.6626,43.7245,20488.0
2017-07-26 12:00:00,56.46,56.49,56.36,56.43,28891.0,43.7168,43.74,43.6394,43.6936,28891.0
2017-07-26 12:05:00,56.44,56.5,56.42,56.48,15917.0,43.7013,43.7478,43.6858,43.7323,15917.0
2017-07-26 12:10:00,56.48,56.52,56.45,56.45,34994.0,43.7323,43.7633,43.7091,43.7091,34994.0
2017-07-26 12:15:00,56.45,56.49,56.39,56.47,32562.0,43.7091,43.74,43.6626,43.7245,32562.0
2017-07-26 12:20:00,56.48,56.53,56.42,56.5,17395.0,43.7323,43.771,43.6858,43.7478,17395.0
2017-07-26 12:25:00,56.5,56.52,56.34,56.36,33270.0,43.7478,43.7633,43.6239,43.6394,33270.0
2017-07-26 12:30:00,56.35,56.47,56.35,56.46,24829.0,43.6316,43.7245,43.6316,43.7168,24829.0
2017-07-26 12:35:00,56.47,56.59,56.46,56.59,24380.0,43.7245,43.8175,43.7168,43.8175,24380.0
2017-07-26 12:40:00,56.59,56.61,56.48,56.48,22926.0,43.8175,43.8329,43.7323,43.7323,22926.0
2017-07-26 12:45:00,56.49,56.49,56.42,56.44,10261.0,43.74,43.74,43.6858,43.7013,10261.0
2017-07-26 12:50:00,56.42,56.48,56.42,56.44,15059.0,43.6858,43.7323,43.6858,43.7013,15059.0
2017-07-26 12:55:00,56.45,56.46,56.36,56.37,32995.0,43.7091,43.7168,43.6394,43.6471,32995.0
2017-07-26 13:00:00,56.36,56.38,56.31,56.32,21053.0,43.6394,43.6549,43.6007,43.6084,21053.0
2017-07-26 13:05:00,56.31,56.36,56.28,56.34,28189.0,43.6007,43.6394,43.5774,43.6239,28189.0
2017-07-26 13:10:00,56.35,56.36,56.3,56.31,23349.0,43.6316,43.6394,43.5929,43.6007,23349.0
2017-07-26 13:15:00,56.32,56.36,56.3,56.31,17821.0,43.6084,43.6394,43.5929,43.6007,17821.0
2017-07-26 13:20:00,56.31,56.35,56.22,56.23,33508.0,43.6007,43.6316,43.531,43.5387,33508.0
2017-07-26 13:25:00,56.23,56.27,56.18,56.19,32402.0,43.5387,43.5697,43.5,43.5077,32402.0
2017-07-26 13:30:00,56.18,56.24,56.18,56.22,21354.0,43.5,43.5464,43.5,43.531,21354.0
2017-07-26 13:35:00,56.22,56.24,56.15,56.16,27661.0,43.531,43.5464,43.4768,43.4845,27661.0
2017-07-26 13:40:00,56.16,56.18,56.12,56.15,18503.0,43.4845,43.5,43.4535,43.4768,18503.0
2017-07-26 13:45:00,56.16,56.18,56.11,56.11,21900.0,43.4845,43.5,43.4458,43.4458,21900.0
2017-07-26 13:50:00,56.12,56.13,55.92,55.94,40145.0,43.4535,43.4613,43.2987,43.3142,40145.0
2017-07-26 13:55:00,55.93,55.94,55.84,55.89,29278.0,43.3064,43.3142,43.2367,43.2754,29278.0
2017-07-26 14:00:00,55.88,56.06,55.87,56.01,69731.0,43.2677,43.4071,43.26,43.3684,69731.0
2017-07-26 14:05:00,56.0,56.06,55.97,56.02,46918.0,43.3606,43.4071,43.3374,43.3761,46918.0
2017-07-26 14:10:00,56.02,56.08,55.97,56.02,40970.0,43.3761,43.4226,43.3374,43.3761,40970.0
2017-07-26 14:15:00,56.02,56.08,56.01,56.01,46936.0,43.3761,43.4226,43.3684,43.3684,46936.0
2017-07-26 14:20:00,56.01,56.07,55.98,56.07,26482.0,43.3684,43.4148,43.3451,43.4148,26482.0
2017-07-26 14:25:00,56.06,56.07,55.95,56.02,47628.0,43.4071,43.4148,43.3219,43.3761,47628.0
2017-07-26 14:30:00,56.01,56.02,55.9,55.96,51371.0,43.3684,43.3761,43.2832,43.3296,51371.0
2017-07-26 14:35:00,55.98,56.02,55.97,56.0,53429.0,43.3451,43.3761,43.3374,43.3606,53429.0
2017-07-26 14:40:00,56.0,56.02,55.93,55.93,32058.0,43.3606,43.3761,43.3064,43.3064,32058.0
2017-07-26 14:45:00,55.93,56.01,55.93,55.98,30741.0,43.3064,43.3684,43.3064,43.3451,30741.0
2017-07-26 14:50:00,55.98,56.01,55.96,55.98,23370.0,43.3451,43.3684,43.3296,43.3451,23370.0
2017-07-26 14:55:00,55.98,55.98,55.91,55.92,30296.0,43.3451,43.3451,43.2909,43.2987,30296.0
2017-07-26 15:00:00,55.93,55.94,55.91,55.91,50263.0,43.3064,43.3142,43.2909,43.2909,50263.0
2017-07-26 15:05:00,55.91,56.01,55.86,55.87,64610.0,43.2909,43.3684,43.2522,43.26,64610.0
2017-07-26 15:10:00,55.86,55.91,55.85,55.88,51348.0,43.2522,43.2909,43.2445,43.2677,51348.0
2017-07-26 15:15:00,55.87,55.92,55.79,55.89,83495.0,43.26,43.2987,43.198,43.2754,83495.0
2017-07-26 15:20:00,55.88,55.91,55.82,55.9,64569.0,43.2677,43.2909,43.2212,43.2832,64569.0
2017-07-26 15:25:00,55.9,55.94,55.84,55.92,57893.0,43.2832,43.3142,43.2367,43.2987,57893.0
2017-07-26 15:30:00,55.93,55.97,55.85,55.87,54361.0,43.3064,43.3374,43.2445,43.26,54361.0
2017-07-26 15:35:00,55.88,55.93,55.86,55.88,46696.0,43.2677,43.3064,43.2522,43.2677,46696.0
2017-07-26 15:40:00,55.87,55.9,55.85,55.9,60316.0,43.26,43.2832,43.2445,43.2832,60316.0
2017-07-26 15:45:00,55.89,55.89,55.67,55.76,107579.0,43.2754,43.2754,43.1051,43.1748,107579.0
2017-07-26 15:50:00,55.76,55.81,55.69,55.8,88038.0,43.1748,43.2135,43.1206,43.2058,88038.0
2017-07-26 15:55:00,55.8,55.8,55.64,55.71,268632.0,43.2058,43.2058,43.0819,43.1361,268632.0
2017-07-27 09:30:00,54.27,55.15,53.51,55.13,181722.0,42.0211,42.7025,41.4326,42.687,181722.0
2017-07-27 09:35:00,55.06,55.17,54.32,55.16,100928.0,42.6328,42.718,42.0598,42.7102,100928.0
2017-07-27 09:40:00,55.16,55.66,54.77,55.08,185924.0,42.7102,43.0974,42.4082,42.6483,185924.0
2017-07-27 09:45:00,55.13,55.63,55.09,55.6,75019.0,42.687,43.0741,42.656,43.0509,75019.0
2017-07-27 09:50:00,55.55,55.56,55.14,55.21,59128.0,43.0122,43.0199,42.6947,42.7489,59128.0
2017-07-27 09:55:00,55.23,55.53,55.2,55.51,52981.0,42.7644,42.9967,42.7412,42.9812,52981.0
2017-07-27 10:00:00,55.5,55.75,55.4,55.75,61807.0,42.9735,43.167,42.896,43.167,61807.0
2017-07-27 10:05:00,55.75,55.95,55.73,55.78,59018.0,43.167,43.3219,43.1516,43.1903,59018.0
2017-07-27 10:10:00,55.76,56.05,55.75,55.88,55134.0,43.1748,43.3993,43.167,43.2677,55134.0
2017-07-27 10:15:00,55.89,56.15,55.87,56.05,46622.0,43.2754,43.4768,43.26,43.3993,46622.0
2017-07-27 10:20:00,56.08,56.46,56.08,56.29,69053.0,43.4226,43.7168,43.4226,43.5852,69053.0
2017-07-27 10:25:00,56.29,56.34,56.06,56.1,26374.0,43.5852,43.6239,43.4071,43.438,26374.0
2017-07-27 10:30:00,56.08,56.11,55.87,55.95,32061.0,43.4226,43.4458,43.26,43.3219,32061.0
2017-07-27 10:35:00,55.95,56.0,55.83,55.87,16640.0,43.3219,43.3606,43.229,43.26,16640.0
2017-07-27 10:40:00,55.87,56.09,55.8,56.09,23616.0,43.26,43.4303,43.2058,43.4303,23616.0
2017-07-27 10:45:00,56.09,56.15,55.98,56.02,20329.0,43.4303,43.4768,43.3451,43.3761,20329.0
2017-07-27 10:50:00,56.04,56.1,55.83,55.88,46645.0,43.3916,43.438,43.229,43.2677,46645.0
2017-07-27 10:55:00,55.91,56.24,55.91,56.12,42209.0,43.2909,43.5464,43.2909,43.4535,42209.0
2017-07-27 11:00:00,56.11,56.2,55.99,56.11,48045.0,43.4458,43.5155,43.3529,43.4458,48045.0
2017-07-27 11:05:00,56.09,56.1,56.0,56.06,23378.0,43.4303,43.438,43.3606,43.4071,23378.0
2017-07-27 11:10:00,56.06,56.19,56.06,56.11,21882.0,43.4071,43.5077,43.4071,43.4458,21882.0
2017-07-27 11:15:00,56.13,56.13,55.92,55.99,44240.0,43.4613,43.4613,43.2987,43.3529,44240.0
2017-07-27 11:20:00,55.99,56.09,55.95,56.09,17818.0,43.3529,43.4303,43.3219,43.4303,17818.0
2017-07-27 11:25:00,56.11,56.16,56.01,56.07,32812.0,43.4458,43.4845,43.3684,43.4148,32812.0
2017-07-27 11:30:00,56.06,56.07,55.97,55.97,17182.0,43.4071,43.4148,43.3374,43.3374,17182.0
2017-07-27 11:35:00,55.98,56.06,55.93,56.03,25315.0,43.3451,43.4071,43.3064,43.3838,25315.0
2017-07-27 11:40:00,56.03,56.12,56.02,56.04,27991.0,43.3838,43.4535,43.3761,43.3916,27991.0
2017-07-27 11:45:00,56.02,56.19,56.02,56.16,33542.0,43.3761,43.5077,43.3761,43.4845,33542.0
2017-07-27 11:50:00,56.17,56.28,56.17,56.28,9337.0,43.4922,43.5774,43.4922,43.5774,9337.0
2017-07-27 11:55:00,56.26,56.35,56.25,56.29,40607.0,43.5619,43.6316,43.5542,43.5852,40607.0
2017-07-27 12:00:00,56.29,56.3,56.19,56.27,44534.0,43.5852,43.5929,43.5077,43.5697,44534.0
2017-07-27 12:05:00,56.27,56.27,56.16,56.18,28968.0,43.5697,43.5697,43.4845,43.5,28968.0
2017-07-27 12:10:00,56.19,56.22,56.09,56.09,25920.0,43.5077,43.531,43.4303,43.4303,25920.0
2017-07-27 12:15:00,56.09,56.21,56.09,56.17,19346.0,43.4303,43.5232,43.4303,43.4922,19346.0
2017-07-27 12:20:00,56.16,56.16,56.06,56.08,30357.0,43.4845,43.4845,43.4071,43.4226,30357.0
2017-07-27 12:25:00,56.07,56.11,56.07,56.08,18400.0,43.4148,43.4458,43.4148,43.4226,18400.0
2017-07-27 12:30:00,56.09,56.1,56.03,56.06,21597.0,43.4303,43.438,43.3838,43.4071,21597.0
2017-07-27 12:35:00,56.05,56.06,55.98,56.0,13128.0,43.3993,43.4071,43.3451,43.3606,13128.0
2017-07-27 12:40:00,55.99,56.04,55.94,56.03,15593.0,43.3529,43.3916,43.3142,43.3838,15593.0
2017-07-27 12:45:00,56.02,56.04,55.98,55.99,10670.0,43.3761,43.3916,43.3451,43.3529,10670.0
2017-07-27 12:50:00,55.99,56.0,55.95,55.96,12456.0,43.3529,43.3606,43.3219,43.3296,12456.0
2017-07-27 12:55:00,55.94,56.01,55.93,56.0,19078.0,43.3142,43.3684,43.3064,43.3606,19078.0
2017-07-27 13:00:00,55.99,56.08,55.98,56.08,14911.0,43.3529,43.4226,43.3451,43.4226,14911.0
2017-07-27 13:05:00,56.09,56.17,56.04,56.1,30770.0,43.4303,43.4922,43.3916,43.438,30770.0
2017-07-27 13:10:00,56.09,56.17,56.04,56.16,52681.0,43.4303,43.4922,43.3916,43.4845,52681.0
2017-07-27 13:15:00,56.14,56.14,55.99,56.03,28092.0,43.469,43.469,43.3529,43.3838,28092.0
2017-07-27 13:20:00,56.03,56.09,56.0,56.08,23427.0,43.3838,43.4303,43.3606,43.4226,23427.0
2017-07-27 13:25:00,56.05,56.05,55.87,55.98,38945.0,43.3993,43.3993,43.26,43.3451,38945.0
2017-07-27 13:30:00,55.98,56.0,55.87,55.9,37680.0,43.3451,43.3606,43.26,43.2832,37680.0
2017-07-27 13:35:00,55.86,55.9,55.79,55.8,28040.0,43.2522,43.2832,43.198,43.2058,28040.0
2017-07-27 13:40:00,55.81,55.83,55.73,55.76,45452.0,43.2135,43.229,43.1516,43.1748,45452.0
2017-07-27 13:45:00,55.73,55.86,55.72,55.83,44316.0,43.1516,43.2522,43.1438,43.229,44316.0
2017-07-27 13:50:00,55.87,55.87,55.79,55.84,16728.0,43.26,43.26,43.198,43.2367,16728.0
2017-07-27 13:55:00,55.81,55.9,55.76,55.78,24919.0,43.2135,43.2832,43.1748,43.1903,24919.0
2017-07-27 14:00:00,55.77,55.89,55.77,55.79,22216.0,43.1825,43.2754,43.1825,43.198,22216.0
2017-07-27 14:05:00,55.82,56.0,55.82,55.98,14636.0,43.2212,43.3606,43.2212,43.3451,14636.0
2017-07-27 14:10:00,55.98,56.04,55.91,55.91,23813.0,43.3451,43.3916,43.2909,43.2909,23813.0
2017-07-27 14:15:00,55.92,55.92,55.82,55.9,20825.0,43.2987,43.2987,43.2212,43.2832,20825.0
2017-07-27 14:20:00,55.89,55.92,55.82,55.82,26489.0,43.2754,43.2987,43.2212,43.2212,26489.0
2017-07-27 14:25:00,55.81,55.82,55.69,55.81,34088.0,43.2135,43.2212,43.1206,43.2135,34088.0
2017-07-27 14:30:00,55.81,55.86,55.77,55.77,28260.0,43.2135,43.2522,43.1825,43.1825,28260.0
2017-07-27 14:35:00,55.76,55.86,55.76,55.84,21410.0,43.1748,43.2522,43.1748,43.2367,21410.0
2017-07-27 14:40:00,55.84,55.84,55.74,55.74,21066.0,43.2367,43.2367,43.1593,43.1593,21066.0
2017-07-27 14:45:00,55.73,55.75,55.65,55.65,30073.0,43.1516,43.167,43.0896,43.0896,30073.0
2017-07-27 14:50:00,55.66,55.75,55.66,55.74,30422.0,43.0974,43.167,43.0974,43.1593,30422.0
2017-07-27 14:55:00,55.74,55.79,55.72,55.77,26215.0,43.1593,43.198,43.1438,43.1825,26215.0
2017-07-27 15:00:00,55.77,55.8,55.72,55.77,69220.0,43.1825,43.2058,43.1438,43.1825,69220.0
2017-07-27 15:05:00,55.77,55.81,55.72,55.75,40123.0,43.1825,43.2135,43.1438,43.167,40123.0
2017-07-27 15:10:00,55.75,55.79,55.72,55.79,30220.0,43.167,43.198,43.1438,43.198,30220.0
2017-07-27 15:15:00,55.77,55.8,55.71,55.73,25526.0,43.1825,43.2058,43.1361,43.1516,25526.0
2017-07-27 15:20:00,55.72,55.88,55.71,55.86,41474.0,43.1438,43.2677,43.1361,43.2522,41474.0
2017-07-27 15:25:00,55.86,55.94,55.85,55.92,33045.0,43.2522,43.3142,43.2445,43.2987,33045.0
2017-07-27 15:30:00,55.93,55.93,55.86,55.91,52359.0,43.3064,43.3064,43.2522,43.2909,52359.0
2017-07-27 15:35:00,55.91,55.99,55.89,55.99,51171.0,43.2909,43.3529,43.2754,43.3529,51171.0
2017-07-27 15:40:00,55.98,56.07,55.97,56.07,61028.0,43.3451,43.4148,43.3374,43.4148,61028.0
2017-07-27 15:45:00,56.07,56.11,56.06,56.09,150587.0,43.4148,43.4458,43.4071,43.4303,150587.0
2017-07-27 15:50:00,56.11,56.15,56.06,56.14,136405.0,43.4458,43.4768,43.4071,43.469,136405.0
2017-07-27 15:55:00,56.14,56.22,56.13,56.18,265546.0,43.469,43.531,43.4613,43.5,265546.0
2017-07-28 09:30:00,55.92,56.21,55.78,55.8,40111.0,43.2987,43.5232,43.1903,43.2058,40111.0
2017-07-28 09:35:00,55.78,56.06,55.72,55.73,69517.0,43.1903,43.4071,43.1438,43.1516,69517.0
2017-07-28 09:40:00,55.75,55.96,55.73,55.91,59964.0,43.167,43.3296,43.1516,43.2909,59964.0
2017-07-28 09:45:00,55.92,55.94,55.82,55.86,69828.0,43.2987,43.3142,43.2212,43.2522,69828.0
2017-07-28 09:50:00,55.88,55.91,55.64,55.64,74256.0,43.2677,43.2909,43.0819,43.0819,74256.0
2017-07-28 09:55:00,55.64,55.75,55.58,55.59,52960.0,43.0819,43.167,43.0354,43.0432,52960.0
2017-07-28 10:00:00,55.6,55.74,55.55,55.59,39430.0,43.0509,43.1593,43.0122,43.0432,39430.0
2017-07-28 10:05:00,55.6,55.63,55.53,55.55,36886.0,43.0509,43.0741,42.9967,43.0122,36886.0
2017-07-28 10:10:00,55.55,55.74,55.55,55.7,34529.0,43.0122,43.1593,43.0122,43.1283,34529.0
2017-07-28 10:15:00,55.7,55.82,55.7,55.78,46742.0,43.1283,43.2212,43.1283,43.1903,46742.0
2017-07-28 10:20:00,55.78,55.87,55.77,55.8,26964.0,43.1903,43.26,43.1825,43.2058,26964.0
2017-07-28 10:25:00,55.8,55.88,55.78,55.79,37014.0,43.2058,43.2677,43.1903,43.198,37014.0
2017-07-28 10:30:00,55.8,55.85,55.72,55.75,40984.0,43.2058,43.2445,43.1438,43.167,40984.0
2017-07-28 10:35:00,55.74,55.77,55.59,55.6,65762.0,43.1593,43.1825,43.0432,43.0509,65762.0
2017-07-28 10:40:00,55.58,55.66,55.52,55.59,40264.0,43.0354,43.0974,42.989,43.0432,40264.0
2017-07-28 10:45:00,55.58,55.6,55.4,55.4,29646.0,43.0354,43.0509,42.896,42.896,29646.0
2017-07-28 10:50:00,55.41,55.44,55.35,55.41,25078.0,42.9038,42.927,42.8573,42.9038,25078.0
2017-07-28 10:55:00,55.41,55.5,55.41,55.46,27598.0,42.9038,42.9735,42.9038,42.9425,27598.0
2017-07-28 11:00:00,55.44,55.49,55.37,55.37,56234.0,42.927,42.9657,42.8728,42.8728,56234.0
2017-07-28 11:05:00,55.36,55.36,55.06,55.16,62713.0,42.8651,42.8651,42.6328,42.7102,62713.0
2017-07-28 11:10:00,55.16,55.21,55.12,55.14,66158.0,42.7102,42.7489,42.6792,42.6947,66158.0
2017-07-28 11:15:00,55.13,55.14,54.98,55.01,32737.0,42.687,42.6947,42.5708,42.5941,32737.0
2017-07-28 11:20:00,55.01,55.12,54.99,55.01,23398.0,42.5941,42.6792,42.5786,42.5941,23398.0
2017-07-28 11:25:00,55.01,55.1,55.0,55.09,35899.0,42.5941,42.6638,42.5863,42.656,35899.0
2017-07-28 11:30:00,55.09,55.18,55.04,55.13,70875.0,42.656,42.7257,42.6173,42.687,70875.0
2017-07-28 11:35:00,55.13,55.32,55.13,55.32,64662.0,42.687,42.8341,42.687,42.8341,64662.0
2017-07-28 11:40:00,55.33,55.33,55.18,55.29,52823.0,42.8418,42.8418,42.7257,42.8109,52823.0
2017-07-28 11:45:00,55.29,55.31,55.21,55.26,51918.0,42.8109,42.8264,42.7489,42.7876,51918.0
2017-07-28 11:50:00,55.27,55.29,55.19,55.21,21856.0,42.7954,42.8109,42.7334,42.7489,21856.0
2017-07-28 11:55:00,55.21,55.23,55.07,55.08,31077.0,42.7489,42.7644,42.6405,42.6483,31077.0
2017-07-28 12:00:00,55.08,55.18,55.08,55.13,18991.0,42.6483,42.7257,42.6483,42.687,18991.0
2017-07-28 12:05:00,55.13,55.18,55.09,55.18,17908.0,42.687,42.7257,42.656,42.7257,17908.0
2017-07-28 12:10:00,55.18,55.26,55.18,55.21,27340.0,42.7257,42.7876,42.7257,42.7489,27340.0
2017-07-28 12:15:00,55.21,55.22,55.18,55.21,22033.0,42.7489,42.7567,42.7257,42.7489,22033.0
2017-07-28 12:20:00,55.21,55.21,55.12,55.12,18664.0,42.7489,42.7489,42.6792,42.6792,18664.0
2017-07-28 12:25:00,55.11,55.12,55.08,55.11,12182.0,42.6715,42.6792,42.6483,42.6715,12182.0
2017-07-28 12:30:00,55.11,55.13,55.08,55.1,13523.0,42.6715,42.687,42.6483,42.6638,13523.0
2017-07-28 12:35:00,55.1,55.12,55.07,55.12,15943.0,42.6638,42.6792,42.6405,42.6792,15943.0
2017-07-28 12:40:00,55.11,55.11,55.05,55.07,22191.0,42.6715,42.6715,42.625,42.6405,22191.0
2017-07-28 12:45:00,55.07,55.09,55.01,55.01,16028.0,42.6405,42.656,42.5941,42.5941,16028.0
2017-07-28 12:50:00,55.01,55.1,54.99,55.09,41682.0,42.5941,42.6638,42.5786,42.656,41682.0
2017-07-28 12:55:00,55.07,55.07,54.97,54.97,14348.0,42.6405,42.6405,42.5631,42.5631,14348.0
2017-07-28 13:00:00,54.99,55.03,54.94,55.03,31498.0,42.5786,42.6096,42.5399,42.6096,31498.0
2017-07-28 13:05:00,55.03,55.03,54.99,55.01,17847.0,42.6096,42.6096,42.5786,42.5941,17847.0
2017-07-28 13:10:00,55.02,55.04,54.96,54.99,26040.0,42.6018,42.6173,42.5554,42.5786,26040.0
2017-07-28 13:15:00,54.98,55.09,54.98,55.08,27271.0,42.5708,42.656,42.5708,42.6483,27271.0
2017-07-28 13:20:00,55.08,55.11,55.05,55.07,15252.0,42.6483,42.6715,42.625,42.6405,15252.0
2017-07-28 13:25:00,55.07,55.14,55.06,55.11,19054.0,42.6405,42.6947,42.6328,42.6715,19054.0
2017-07-28 13:30:00,55.11,55.19,55.07,55.11,18727.0,42.6715,42.7334,42.6405,42.6715,18727.0
2017-07-28 13:35:00,55.11,55.11,55.06,55.1,17965.0,42.6715,42.6715,42.6328,42.6638,17965.0
2017-07-28 13:40:00,55.11,55.13,55.09,55.11,17076.0,42.6715,42.687,42.656,42.6715,17076.0
2017-07-28 13:45:00,55.1,55.11,55.07,55.08,8784.0,42.6638,42.6715,42.6405,42.6483,8784.0
2017-07-28 13:50:00,55.08,55.08,55.02,55.05,13772.0,42.6483,42.6483,42.6018,42.625,13772.0
2017-07-28 13:55:00,55.06,55.07,55.02,55.03,11117.0,42.6328,42.6405,42.6018,42.6096,11117.0
2017-07-28 14:00:00,55.03,55.04,54.97,54.98,15255.0,42.6096,42.6173,42.5631,42.5708,15255.0
2017-07-28 14:05:00,54.99,55.03,54.96,55.02,29799.0,42.5786,42.6096,42.5554,42.6018,29799.0
2017-07-28 14:10:00,55.03,55.04,54.99,55.0,22440.0,42.6096,42.6173,42.5786,42.5863,22440.0
2017-07-28 14:15:00,55.0,55.01,54.95,54.99,25110.0,42.5863,42.5941,42.5476,42.5786,25110.0
2017-07-28 14:20:00,54.98,55.01,54.97,54.98,18274.0,42.5708,42.5941,42.5631,42.5708,18274.0
2017-07-28 14:25:00,54.98,55.03,54.97,55.02,19882.0,42.5708,42.6096,42.5631,42.6018,19882.0
2017-07-28 14:30:00,55.02,55.03,54.97,55.0,17648.0,42.6018,42.6096,42.5631,42.5863,17648.0
2017-07-28 14:35:00,54.99,55.0,54.95,54.97,14757.0,42.5786,42.5863,42.5476,42.5631,14757.0
2017-07-28 14:40:00,54.97,54.97,54.93,54.95,24277.0,42.5631,42.5631,42.5321,42.5476,24277.0
2017-07-28 14:45:00,54.95,55.0,54.93,54.99,18504.0,42.5476,42.5863,42.5321,42.5786,18504.0
2017-07-28 14:50:00,54.99,55.07,54.98,55.07,17215.0,42.5786,42.6405,42.5708,42.6405,17215.0
2017-07-28 14:55:00,55.07,55.17,55.07,55.17,14348.0,42.6405,42.718,42.6405,42.718,14348.0
2017-07-28 15:00:00,55.17,55.21,55.14,55.21,17526.0,42.718,42.7489,42.6947,42.7489,17526.0
2017-07-28 15:05:00,55.2,55.25,55.18,55.25,34860.0,42.7412,42.7799,42.7257,42.7799,34860.0
2017-07-28 15:10:00,55.25,55.25,55.16,55.17,42060.0,42.7799,42.7799,42.7102,42.718,42060.0
2017-07-28 15:15:00,55.16,55.17,55.11,55.13,39060.0,42.7102,42.718,42.6715,42.687,39060.0
2017-07-28 15:20:00,55.13,55.18,55.08,55.16,46686.0,42.687,42.7257,42.6483,42.7102,46686.0
2017-07-28 15:25:00,55.16,55.19,55.14,55.18,49361.0,42.7102,42.7334,42.6947,42.7257,49361.0
2017-07-28 15:30:00,55.17,55.19,55.15,55.16,38565.0,42.718,42.7334,42.7025,42.7102,38565.0
2017-07-28 15:35:00,55.17,55.21,55.15,55.17,45346.0,42.718,42.7489,42.7025,42.718,45346.0
2017-07-28 15:40:00,55.18,55.23,55.16,55.21,78674.0,42.7257,42.7644,42.7102,42.7489,78674.0
2017-07-28 15:45:00,55.21,55.22,55.14,55.15,78963.0,42.7489,42.7567,42.6947,42.7025,78963.0
2017-07-28 15:50:00,55.14,55.15,55.06,55.06,88315.0,42.6947,42.7025,42.6328,42.6328,88315.0
2017-07-28 15:55:00,55.07,55.1,54.94,54.99,259433.0,42.6405,42.6638,42.5399,42.5786,259433.0
2017-07-31 09:30:00,55.16,55.17,55.02,55.12,40314.0,42.7102,42.718,42.6018,42.6792,40314.0
2017-07-31 09:35:00,55.11,55.3,55.07,55.29,16474.0,42.6715,42.8186,42.6405,42.8109,16474.0
2017-07-31 09:40:00,55.27,55.28,55.2,55.23,15568.0,42.7954,42.8031,42.7412,42.7644,15568.0
2017-07-31 09:45:00,55.23,55.35,55.21,55.32,28537.0,42.7644,42.8573,42.7489,42.8341,28537.0
2017-07-31 09:50:00,55.32,55.32,55.18,55.26,18286.0,42.8341,42.8341,42.7257,42.7876,18286.0
2017-07-31 09:55:00,55.27,55.41,55.26,55.35,21202.0,42.7954,42.9038,42.7876,42.8573,21202.0
2017-07-31 10:00:00,55.37,55.49,55.37,55.45,19259.0,42.8728,42.9657,42.8728,42.9348,19259.0
2017-07-31 10:05:00,55.44,55.5,55.42,55.5,24962.0,42.927,42.9735,42.9115,42.9735,24962.0
2017-07-31 10:10:00,55.49,55.62,55.42,55.62,31642.0,42.9657,43.0664,42.9115,43.0664,31642.0
2017-07-31 10:15:00,55.61,55.8,55.57,55.77,27547.0,43.0586,43.2058,43.0277,43.1825,27547.0
2017-07-31 10:20:00,55.79,55.79,55.68,55.73,20252.0,43.198,43.198,43.1128,43.1516,20252.0
2017-07-31 10:25:00,55.73,55.84,55.72,55.83,22792.0,43.1516,43.2367,43.1438,43.229,22792.0
2017-07-31 10:30:00,55.83,55.84,55.71,55.72,23568.0,43.229,43.2367,43.1361,43.1438,23568.0
2017-07-31 10:35:00,55.72,55.82,55.71,55.82,19468.0,43.1438,43.2212,43.1361,43.2212,19468.0
2017-07-31 10:40:00,55.82,55.82,55.79,55.81,14300.0,43.2212,43.2212,43.198,43.2135,14300.0
2017-07-31 10:45:00,55.8,55.82,55.69,55.72,30645.0,43.2058,43.2212,43.1206,43.1438,30645.0
2017-07-31 10:50:00,55.72,55.72,55.59,55.59,80137.0,43.1438,43.1438,43.0432,43.0432,80137.0
2017-07-31 10:55:00,55.58,55.66,55.55,55.59,22171.0,43.0354,43.0974,43.0122,43.0432,22171.0
2017-07-31 11:00:00,55.6,55.67,55.58,55.63,59068.0,43.0509,43.1051,43.0354,43.0741,59068.0
2017-07-31 11:05:00,55.62,55.63,55.49,55.52,19358.0,43.0664,43.0741,42.9657,42.989,19358.0
2017-07-31 11:10:00,55.53,55.61,55.53,55.57,19774.0,42.9967,43.0586,42.9967,43.0277,19774.0
2017-07-31 11:15:00,55.56,55.56,55.49,55.5,19641.0,43.0199,43.0199,42.9657,42.9735,19641.0
2017-07-31 11:20:00,55.51,55.61,55.5,55.61,16934.0,42.9812,43.0586,42.9735,43.0586,16934.0
2017-07-31 11:25:00,55.62,55.62,55.54,55.62,14949.0,43.0664,43.0664,43.0044,43.0664,14949.0
2017-07-31 11:30:00,55.62,55.65,55.59,55.63,11603.0,43.0664,43.0896,43.0432,43.0741,11603.0
2017-07-31 11:35:00,55.63,55.75,55.63,55.75,25902.0,43.0741,43.167,43.0741,43.167,25902.0
2017-07-31 11:40:00,55.74,55.74,55.67,55.72,20111.0,43.1593,43.1593,43.1051,43.1438,20111.0
2017-07-31 11:45:00,55.72,55.79,55.71,55.79,19675.0,43.1438,43.198,43.1361,43.198,19675.0
2017-07-31 11:50:00,55.79,55.83,55.77,55.83,15176.0,43.198,43.229,43.1825,43.229,15176.0
2017-07-31 11:55:00,55.83,55.91,55.79,55.91,23003.0,43.229,43.2909,43.198,43.2909,23003.0
2017-07-31 12:00:00,55.91,55.91,55.87,55.87,16596.0,43.2909,43.2909,43.26,43.26,16596.0
2017-07-31 12:05:00,55.87,55.9,55.84,55.86,19673.0,43.26,43.2832,43.2367,43.2522,19673.0
2017-07-31 12:10:00,55.86,55.94,55.86,55.93,29535.0,43.2522,43.3142,43.2522,43.3064,29535.0
2017-07-31 12:15:00,55.93,56.0,55.93,55.98,25912.0,43.3064,43.3606,43.3064,43.3451,25912.0
2017-07-31 12:20:00,55.98,55.99,55.93,55.94,28195.0,43.3451,43.3529,43.3064,43.3142,28195.0
2017-07-31 12:25:00,55.95,55.95,55.85,55.85,23326.0,43.3219,43.3219,43.2445,43.2445,23326.0
2017-07-31 12:30:00,55.85,55.87,55.81,55.87,31572.0,43.2445,43.26,43.2135,43.26,31572.0
2017-07-31 12:35:00,55.87,55.93,55.87,55.89,15980.0,43.26,43.3064,43.26,43.2754,15980.0
2017-07-31 12:40:00,55.9,55.92,55.88,55.91,12844.0,43.2832,43.2987,43.2677,43.2909,12844.0
2017-07-31 12:45:00,55.92,55.95,55.9,55.92,25219.0,43.2987,43.3219,43.2832,43.2987,25219.0
2017-07-31 12:50:00,55.91,55.96,55.88,55.89,31163.0,43.2909,43.3296,43.2677,43.2754,31163.0
2017-07-31 12:55:00,55.88,55.89,55.85,55.87,13506.0,43.2677,43.2754,43.2445,43.26,13506.0
2017-07-31 13:00:00,55.87,55.91,55.84,55.85,18001.0,43.26,43.2909,43.2367,43.2445,18001.0
2017-07-31 13:05:00,55.85,55.93,55.85,55.93,13891.0,43.2445,43.3064,43.2445,43.3064,13891.0
2017-07-31 13:10:00,55.93,55.94,55.84,55.85,16764.0,43.3064,43.3142,43.2367,43.2445,16764.0
2017-07-31 13:15:00,55.86,55.93,55.85,55.89,15887.0,43.2522,43.3064,43.2445,43.2754,15887.0
2017-07-31 13:20:00,55.89,55.92,55.85,55.9,11659.0,43.2754,43.2987,43.2445,43.2832,11659.0
2017-07-31 13:25:00,55.9,55.91,55.85,55.87,13457.0,43.2832,43.2909,43.2445,43.26,13457.0
2017-07-31 13:30:00,55.87,55.91,55.84,55.85,14327.0,43.26,43.2909,43.2367,43.2445,14327.0
2017-07-31 13:35:00,55.86,55.89,55.85,55.87,13518.0,43.2522,43.2754,43.2445,43.26,13518.0
2017-07-31 13:40:00,55.88,55.94,55.86,55.92,16874.0,43.2677,43.3142,43.2522,43.2987,16874.0
2017-07-31 13:45:00,55.93,55.93,55.87,55.91,14876.0,43.3064,43.3064,43.26,43.2909,14876.0
2017-07-31 13:50:00,55.92,55.95,55.91,55.94,17824.0,43.2987,43.3219,43.2909,43.3142,17824.0
2017-07-31 13:55:00,55.94,55.96,55.93,55.96,14253.0,43.3142,43.3296,43.3064,43.3296,14253.0
2017-07-31 14:00:00,55.96,55.97,55.93,55.95,26198.0,43.3296,43.3374,43.3064,43.3219,26198.0
2017-07-31 14:05:00,55.96,56.0,55.95,56.0,47468.0,43.3296,43.3606,43.3219,43.3606,47468.0
2017-07-31 14:10:00,56.0,56.04,55.97,56.03,45390.0,43.3606,43.3916,43.3374,43.3838,45390.0
2017-07-31 14:15:00,56.03,56.09,56.02,56.06,21017.0,43.3838,43.4303,43.3761,43.4071,21017.0
2017-07-31 14:20:00,56.05,56.09,56.03,56.04,20040.0,43.3993,43.4303,43.3838,43.3916,20040.0
2017-07-31 14:25:00,56.05,56.14,56.04,56.12,30615.0,43.3993,43.469,43.3916,43.4535,30615.0
2017-07-31 14:30:00,56.12,56.15,56.1,56.11,17657.0,43.4535,43.4768,43.438,43.4458,17657.0
2017-07-31 14:35:00,56.11,56.15,56.1,56.1,41876.0,43.4458,43.4768,43.438,43.438,41876.0
2017-07-31 14:40:00,56.09,56.1,56.05,56.08,23959.0,43.4303,43.438,43.3993,43.4226,23959.0
2017-07-31 14:45:00,56.08,56.09,56.06,56.08,19127.0,43.4226,43.4303,43.4071,43.4226,19127.0
2017-07-31 14:50:00,56.08,56.1,56.07,56.07,19003.0,43.4226,43.438,43.4148,43.4148,19003.0
2017-07-31 14:55:00,56.07,56.11,56.03,56.11,33496.0,43.4148,43.4458,43.3838,43.4458,33496.0
2017-07-31 15:00:00,56.1,56.14,56.06,56.06,48266.0,43.438,43.469,43.4071,43.4071,48266.0
2017-07-31 15:05:00,56.06,56.14,56.06,56.11,25076.0,43.4071,43.469,43.4071,43.4458,25076.0
2017-07-31 15:10:00,56.12,56.14,56.1,56.13,25120.0,43.4535,43.469,43.438,43.4613,25120.0
2017-07-31 15:15:00,56.13,56.14,56.1,56.13,27469.0,43.4613,43.469,43.438,43.4613,27469.0
2017-07-31 15:20:00,56.14,56.18,56.12,56.15,30305.0,43.469,43.5,43.4535,43.4768,30305.0
2017-07-31 15:25:00,56.15,56.19,56.14,56.15,20137.0,43.4768,43.5077,43.469,43.4768,20137.0
2017-07-31 15:30:00,56.16,56.18,56.13,56.16,25581.0,43.4845,43.5,43.4613,43.4845,25581.0
2017-07-31 15:35:00,56.16,56.2,56.15,56.16,25232.0,43.4845,43.5155,43.4768,43.4845,25232.0
2017-07-31 15:40:00,56.16,56.19,56.15,56.17,36569.0,43.4845,43.5077,43.4768,43.4922,36569.0
2017-07-31 15:45:00,56.16,56.16,56.09,56.11,68584.0,43.4845,43.4845,43.4303,43.4458,68584.0
2017-07-31 15:50:00,56.12,56.15,56.11,56.12,72173.0,43.4535,43.4768,43.4458,43.4535,72173.0
2017-07-31 15:55:00,56.12,56.13,55.96,56.0,198571.0,43.4535,43.4613,43.3296,43.3606,198571.0
2017-08-01 09:30:00,56.11,56.11,55.9,55.97,44890.0,43.4458,43.4458,43.2832,43.3374,44890.0
2017-08-01 09:35:00,55.98,56.09,55.95,56.07,39681.0,43.3451,43.4303,43.3219,43.4148,39681.0
2017-08-01 09:40:00,56.06,56.14,56.04,56.14,26237.0,43.4071,43.469,43.3916,43.469,26237.0
2017-08-01 09:45:00,56.15,56.25,56.12,56.19,70825.0,43.4768,43.5542,43.4535,43.5077,70825.0
2017-08-01 09:50:00,56.2,56.42,56.19,56.4,83966.0,43.5155,43.6858,43.5077,43.6703,83966.0
2017-08-01 09:55:00,56.39,56.4,56.17,56.18,36267.0,43.6626,43.6703,43.4922,43.5,36267.0
2017-08-01 10:00:00,56.16,56.33,56.16,56.31,18516.0,43.4845,43.6161,43.4845,43.6007,18516.0
2017-08-01 10:05:00,56.32,56.4,56.32,56.37,35983.0,43.6084,43.6703,43.6084,43.6471,35983.0
2017-08-01 10:10:00,56.36,56.49,56.34,56.48,19927.0,43.6394,43.74,43.6239,43.7323,19927.0
2017-08-01 10:15:00,56.47,56.49,56.42,56.48,18924.0,43.7245,43.74,43.6858,43.7323,18924.0
2017-08-01 10:20:00,56.48,56.53,56.31,56.31,45210.0,43.7323,43.771,43.6007,43.6007,45210.0
2017-08-01 10:25:00,56.3,56.48,56.3,56.48,18529.0,43.5929,43.7323,43.5929,43.7323,18529.0
2017-08-01 10:30:00,56.48,56.54,56.43,56.49,25556.0,43.7323,43.7787,43.6936,43.74,25556.0
2017-08-01 10:35:00,56.49,56.51,56.4,56.4,25886.0,43.74,43.7555,43.6703,43.6703,25886.0
2017-08-01 10:40:00,56.4,56.46,56.33,56.45,41609.0,43.6703,43.7168,43.6161,43.7091,41609.0
2017-08-01 10:45:00,56.46,56.6,56.46,56.58,22781.0,43.7168,43.8252,43.7168,43.8097,22781.0
2017-08-01 10:50:00,56.56,56.73,56.53,56.73,50142.0,43.7942,43.9259,43.771,43.9259,50142.0
2017-08-01 10:55:00,56.72,56.75,56.67,56.72,101782.0,43.9181,43.9413,43.8794,43.9181,101782.0
2017-08-01 11:00:00,56.72,56.81,56.72,56.76,64996.0,43.9181,43.9878,43.9181,43.9491,64996.0
2017-08-01 11:05:00,56.76,56.81,56.65,56.65,29550.0,43.9491,43.9878,43.8639,43.8639,29550.0
2017-08-01 11:10:00,56.65,56.65,56.58,56.6,31060.0,43.8639,43.8639,43.8097,43.8252,31060.0
2017-08-01 11:15:00,56.59,56.6,56.42,56.45,21772.0,43.8175,43.8252,43.6858,43.7091,21772.0
2017-08-01 11:20:00,56.45,56.48,56.4,56.4,26641.0,43.7091,43.7323,43.6703,43.6703,26641.0
2017-08-01 11:25:00,56.4,56.4,56.32,56.35,32788.0,43.6703,43.6703,43.6084,43.6316,32788.0
2017-08-01 11:30:00,56.35,56.54,56.35,56.52,18149.0,43.6316,43.7787,43.6316,43.7633,18149.0
2017-08-01 11:35:00,56.52,56.53,56.42,56.44,15230.0,43.7633,43.771,43.6858,43.7013,15230.0
2017-08-01 11:40:00,56.43,56.48,56.35,56.46,25750.0,43.6936,43.7323,43.6316,43.7168,25750.0
2017-08-01 11:45:00,56.46,56.49,56.44,56.47,15176.0,43.7168,43.74,43.7013,43.7245,15176.0
2017-08-01 11:50:00,56.47,56.56,56.47,56.54,12254.0,43.7245,43.7942,43.7245,43.7787,12254.0
2017-08-01 11:55:00,56.53,56.58,56.51,56.51,23004.0,43.771,43.8097,43.7555,43.7555,23004.0
2017-08-01 12:00:00,56.51,56.52,56.46,56.48,13856.0,43.7555,43.7633,43.7168,43.7323,13856.0
2017-08-01 12:05:00,56.47,56.57,56.47,56.57,20324.0,43.7245,43.802,43.7245,43.802,20324.0
2017-08-01 12:10:00,56.56,56.57,56.51,56.53,31605.0,43.7942,43.802,43.7555,43.771,31605.0
2017-08-01 12:15:00,56.53,56.61,56.52,56.55,32341.0,43.771,43.8329,43.7633,43.7865,32341.0
2017-08-01 12:20:00,56.55,56.55,56.46,56.49,31589.0,43.7865,43.7865,43.7168,43.74,31589.0
2017-08-01 12:25:00,56.49,56.52,56.47,56.49,22980.0,43.74,43.7633,43.7245,43.74,22980.0
2017-08-01 12:30:00,56.48,56.54,56.48,56.54,20958.0,43.7323,43.7787,43.7323,43.7787,20958.0
2017-08-01 12:35:00,56.55,56.58,56.51,56.51,15698.0,43.7865,43.8097,43.7555,43.7555,15698.0
2017-08-01 12:40:00,56.52,56.55,56.5,56.5,25043.0,43.7633,43.7865,43.7478,43.7478,25043.0
2017-08-01 12:45:00,56.49,56.49,56.44,56.46,12080.0,43.74,43.74,43.7013,43.7168,12080.0
2017-08-01 12:50:00,56.46,56.49,56.45,56.47,14564.0,43.7168,43.74,43.7091,43.7245,14564.0
2017-08-01 12:55:00,56.47,56.49,56.45,56.49,38506.0,43.7245,43.74,43.7091,43.74,38506.0
2017-08-01 13:00:00,56.49,56.53,56.47,56.49,16654.0,43.74,43.771,43.7245,43.74,16654.0
2017-08-01 13:05:00,56.49,56.51,56.45,56.5,22609.0,43.74,43.7555,43.7091,43.7478,22609.0
2017-08-01 13:10:00,56.5,56.52,56.49,56.5,22479.0,43.7478,43.7633,43.74,43.7478,22479.0
2017-08-01 13:15:00,56.49,56.56,56.49,56.54,29081.0,43.74,43.7942,43.74,43.7787,29081.0
2017-08-01 13:20:00,56.54,56.55,56.45,56.45,15218.0,43.7787,43.7865,43.7091,43.7091,15218.0
2017-08-01 13:25:00,56.44,56.45,56.41,56.44,27015.0,43.7013,43.7091,43.6781,43.7013,27015.0
2017-08-01 13:30:00,56.46,56.5,56.45,56.49,15771.0,43.7168,43.7478,43.7091,43.74,15771.0
2017-08-01 13:35:00,56.49,56.49,56.4,56.41,11670.0,43.74,43.74,43.6703,43.6781,11670.0
2017-08-01 13:40:00,56.4,56.48,56.38,56.47,14003.0,43.6703,43.7323,43.6549,43.7245,14003.0
2017-08-01 13:45:00,56.47,56.5,56.46,56.47,12590.0,43.7245,43.7478,43.7168,43.7245,12590.0
2017-08-01 13:50:00,56.46,56.47,56.44,56.46,9928.0,43.7168,43.7245,43.7013,43.7168,9928.0
2017-08-01 13:55:00,56.47,56.52,56.47,56.52,21118.0,43.7245,43.7633,43.7245,43.7633,21118.0
2017-08-01 14:00:00,56.52,56.55,56.51,56.54,13356.0,43.7633,43.7865,43.7555,43.7787,13356.0
2017-08-01 14:05:00,56.54,56.57,56.46,56.5,23921.0,43.7787,43.802,43.7168,43.7478,23921.0
2017-08-01 14:10:00,56.49,56.52,56.48,56.49,24360.0,43.74,43.7633,43.7323,43.74,24360.0
2017-08-01 14:15:00,56.5,56.52,56.48,56.51,23282.0,43.7478,43.7633,43.7323,43.7555,23282.0
2017-08-01 14:20:00,56.51,56.57,56.48,56.56,17980.0,43.7555,43.802,43.7323,43.7942,17980.0
2017-08-01 14:25:00,56.58,56.58,56.51,56.55,18028.0,43.8097,43.8097,43.7555,43.7865,18028.0
2017-08-01 14:30:00,56.54,56.55,56.5,56.52,29237.0,43.7787,43.7865,43.7478,43.7633,29237.0
2017-08-01 14:35:00,56.52,56.54,56.47,56.48,9811.0,43.7633,43.7787,43.7245,43.7323,9811.0
2017-08-01 14:40:00,56.48,56.51,56.48,56.51,14547.0,43.7323,43.7555,43.7323,43.7555,14547.0
2017-08-01 14:45:00,56.51,56.52,56.48,56.52,24301.0,43.7555,43.7633,43.7323,43.7633,24301.0
2017-08-01 14:50:00,56.53,56.54,56.52,56.53,9935.0,43.771,43.7787,43.7633,43.771,9935.0
2017-08-01 14:55:00,56.53,56.54,56.45,56.46,33556.0,43.771,43.7787,43.7091,43.7168,33556.0
2017-08-01 15:00:00,56.46,56.47,56.43,56.46,14395.0,43.7168,43.7245,43.6936,43.7168,14395.0
2017-08-01 15:05:00,56.47,56.47,56.42,56.46,21172.0,43.7245,43.7245,43.6858,43.7168,21172.0
2017-08-01 15:10:00,56.47,56.51,56.46,56.5,33417.0,43.7245,43.7555,43.7168,43.7478,33417.0
2017-08-01 15:15:00,56.49,56.52,56.45,56.52,38934.0,43.74,43.7633,43.7091,43.7633,38934.0
2017-08-01 15:20:00,56.53,56.54,56.5,56.53,17577.0,43.771,43.7787,43.7478,43.771,17577.0
2017-08-01 15:25:00,56.53,56.53,56.46,56.5,19691.0,43.771,43.771,43.7168,43.7478,19691.0
2017-08-01 15:30:00,56.5,56.56,56.49,56.53,60735.0,43.7478,43.7942,43.74,43.771,60735.0
2017-08-01 15:35:00,56.54,56.56,56.53,56.54,29353.0,43.7787,43.7942,43.771,43.7787,29353.0
2017-08-01 15:40:00,56.53,56.55,56.5,56.52,52285.0,43.771,43.7865,43.7478,43.7633,52285.0
2017-08-01 15:45:00,56.52,56.58,56.51,56.56,61116.0,43.7633,43.8097,43.7555,43.7942,61116.0
2017-08-01 15:50:00,56.55,56.61,56.53,56.6,63879.0,43.7865,43.8329,43.771,43.8252,63879.0
2017-08-01 15:55:00,56.59,56.6,56.54,56.56,164406.0,43.8175,43.8252,43.7787,43.7942,164406.0
2017-08-02 09:30:00,56.15,56.49,56.12,56.48,40987.0,43.4768,43.74,43.4535,43.7323,40987.0
2017-08-02 09:35:00,56.49,56.62,56.4,56.59,9866.0,43.74,43.8407,43.6703,43.8175,9866.0
2017-08-02 09:40:00,56.63,56.63,56.44,56.49,10015.0,43.8484,43.8484,43.7013,43.74,10015.0
2017-08-02 09:45:00,56.5,56.57,56.46,56.54,11791.0,43.7478,43.802,43.7168,43.7787,11791.0
2017-08-02 09:50:00,56.54,56.62,56.52,56.53,17169.0,43.7787,43.8407,43.7633,43.771,17169.0
2017-08-02 09:55:00,56.53,56.64,56.51,56.59,23250.0,43.771,43.8562,43.7555,43.8175,23250.0
2017-08-02 10:00:00,56.6,56.65,56.52,56.52,25391.0,43.8252,43.8639,43.7633,43.7633,25391.0
2017-08-02 10:05:00,56.5,56.62,56.47,56.59,25261.0,43.7478,43.8407,43.7245,43.8175,25261.0
2017-08-02 10:10:00,56.59,56.68,56.57,56.68,13950.0,43.8175,43.8871,43.802,43.8871,13950.0
2017-08-02 10:15:00,56.68,56.69,56.59,56.59,13942.0,43.8871,43.8949,43.8175,43.8175,13942.0
2017-08-02 10:20:00,56.59,56.59,56.45,56.46,16743.0,43.8175,43.8175,43.7091,43.7168,16743.0
2017-08-02 10:25:00,56.46,56.55,56.45,56.52,12699.0,43.7168,43.7865,43.7091,43.7633,12699.0
2017-08-02 10:30:00,56.5,56.52,56.38,56.41,31187.0,43.7478,43.7633,43.6549,43.6781,31187.0
2017-08-02 10:35:00,56.42,56.58,56.41,56.58,30760.0,43.6858,43.8097,43.6781,43.8097,30760.0
2017-08-02 10:40:00,56.58,56.58,56.37,56.37,53868.0,43.8097,43.8097,43.6471,43.6471,53868.0
2017-08-02 10:45:00,56.38,56.38,56.32,56.34,22379.0,43.6549,43.6549,43.6084,43.6239,22379.0
2017-08-02 10:50:00,56.35,56.43,56.34,56.36,19166.0,43.6316,43.6936,43.6239,43.6394,19166.0
2017-08-02 10:55:00,56.36,56.4,56.14,56.15,34317.0,43.6394,43.6703,43.469,43.4768,34317.0
2017-08-02 11:00:00,56.15,56.25,56.15,56.18,19643.0,43.4768,43.5542,43.4768,43.5,19643.0
2017-08-02 11:05:00,56.17,56.36,56.16,56.36,30674.0,43.4922,43.6394,43.4845,43.6394,30674.0
2017-08-02 11:10:00,56.36,56.39,56.27,56.28,20965.0,43.6394,43.6626,43.5697,43.5774,20965.0
2017-08-02 11:15:00,56.27,56.39,56.25,56.35,53843.0,43.5697,43.6626,43.5542,43.6316,53843.0
2017-08-02 11:20:00,56.35,56.39,56.31,56.32,23483.0,43.6316,43.6626,43.6007,43.6084,23483.0
2017-08-02 11:25:00,56.32,56.33,56.26,56.3,27545.0,43.6084,43.6161,43.5619,43.5929,27545.0
2017-08-02 11:30:00,56.31,56.44,56.3,56.42,20065.0,43.6007,43.7013,43.5929,43.6858,20065.0
2017-08-02 11:35:00,56.42,56.48,56.42,56.48,13112.0,43.6858,43.7323,43.6858,43.7323,13112.0
2017-08-02 11:40:00,56.47,56.53,56.46,56.48,9413.0,43.7245,43.771,43.7168,43.7323,9413.0
2017-08-02 11:45:00,56.49,56.56,56.48,56.53,13636.0,43.74,43.7942,43.7323,43.771,13636.0
2017-08-02 11:50:00,56.52,56.56,56.48,56.49,24907.0,43.7633,43.7942,43.7323,43.74,24907.0
2017-08-02 11:55:00,56.49,56.53,56.47,56.52,17873.0,43.74,43.771,43.7245,43.7633,17873.0
2017-08-02 12:00:00,56.51,56.54,56.36,56.36,27502.0,43.7555,43.7787,43.6394,43.6394,27502.0
2017-08-02 12:05:00,56.37,56.43,56.37,56.39,9663.0,43.6471,43.6936,43.6471,43.6626,9663.0
2017-08-02 12:10:00,56.4,56.4,56.25,56.29,68401.0,43.6703,43.6703,43.5542,43.5852,68401.0
2017-08-02 12:15:00,56.3,56.32,56.19,56.22,17821.0,43.5929,43.6084,43.5077,43.531,17821.0
2017-08-02 12:20:00,56.23,56.27,56.21,56.21,6191.0,43.5387,43.5697,43.5232,43.5232,6191.0
2017-08-02 12:25:00,56.23,56.23,56.07,56.09,14852.0,43.5387,43.5387,43.4148,43.4303,14852.0
2017-08-02 12:30:00,56.1,56.22,56.1,56.22,12450.0,43.438,43.531,43.438,43.531,12450.0
2017-08-02 12:35:00,56.21,56.25,56.17,56.25,12256.0,43.5232,43.5542,43.4922,43.5542,12256.0
2017-08-02 12:40:00,56.26,56.28,56.18,56.19,31275.0,43.5619,43.5774,43.5,43.5077,31275.0
2017-08-02 12:45:00,56.19,56.24,56.17,56.22,10073.0,43.5077,43.5464,43.4922,43.531,10073.0
2017-08-02 12:50:00,56.23,56.24,56.16,56.19,35418.0,43.5387,43.5464,43.4845,43.5077,35418.0
2017-08-02 12:55:00,56.19,56.22,56.14,56.18,15465.0,43.5077,43.531,43.469,43.5,15465.0
2017-08-02 13:00:00,56.17,56.28,56.17,56.28,8800.0,43.4922,43.5774,43.4922,43.5774,8800.0
2017-08-02 13:05:00,56.28,56.39,56.27,56.36,10620.0,43.5774,43.6626,43.5697,43.6394,10620.0
2017-08-02 13:10:00,56.36,56.39,56.34,56.37,66540.0,43.6394,43.6626,43.6239,43.6471,66540.0
2017-08-02 13:15:00,56.37,56.44,56.37,56.41,20007.0,43.6471,43.7013,43.6471,43.6781,20007.0
2017-08-02 13:20:00,56.41,56.47,56.41,56.47,16211.0,43.6781,43.7245,43.6781,43.7245,16211.0
2017-08-02 13:25:00,56.45,56.46,56.41,56.42,14417.0,43.7091,43.7168,43.6781,43.6858,14417.0
2017-08-02 13:30:00,56.43,56.46,56.42,56.45,11113.0,43.6936,43.7168,43.6858,43.7091,11113.0
2017-08-02 13:35:00,56.45,56.48,56.44,56.47,9375.0,43.7091,43.7323,43.7013,43.7245,9375.0
2017-08-02 13:40:00,56.48,56.5,56.47,56.49,9303.0,43.7323,43.7478,43.7245,43.74,9303.0
2017-08-02 13:45:00,56.49,56.5,56.43,56.43,11909.0,43.74,43.7478,43.6936,43.6936,11909.0
2017-08-02 13:50:00,56.43,56.46,56.42,56.46,4401.0,43.6936,43.7168,43.6858,43.7168,4401.0
2017-08-02 13:55:00,56.45,56.49,56.44,56.48,7458.0,43.7091,43.74,43.7013,43.7323,7458.0
2017-08-02 14:00:00,56.49,56.49,56.42,56.46,12246.0,43.74,43.74,43.6858,43.7168,12246.0
2017-08-02 14:05:00,56.47,56.47,56.44,56.46,9736.0,43.7245,43.7245,43.7013,43.7168,9736.0
2017-08-02 14:10:00,56.45,56.46,56.42,56.42,4529.0,43.7091,43.7168,43.6858,43.6858,4529.0
2017-08-02 14:15:00,56.43,56.45,56.38,56.39,14474.0,43.6936,43.7091,43.6549,43.6626,14474.0
2017-08-02 14:20:00,56.39,56.45,56.38,56.38,9908.0,43.6626,43.7091,43.6549,43.6549,9908.0
2017-08-02 14:25:00,56.39,56.4,56.36,56.39,10560.0,43.6626,43.6703,43.6394,43.6626,10560.0
2017-08-02 14:30:00,56.38,56.45,56.34,56.43,14879.0,43.6549,43.7091,43.6239,43.6936,14879.0
2017-08-02 14:35:00,56.44,56.46,56.38,56.46,7290.0,43.7013,43.7168,43.6549,43.7168,7290.0
2017-08-02 14:40:00,56.45,56.47,56.42,56.44,13858.0,43.7091,43.7245,43.6858,43.7013,13858.0
2017-08-02 14:45:00,56.44,56.46,56.41,56.42,15827.0,43.7013,43.7168,43.6781,43.6858,15827.0
2017-08-02 14:50:00,56.43,56.46,56.38,56.45,59316.0,43.6936,43.7168,43.6549,43.7091,59316.0
2017-08-02 14:55:00,56.44,56.45,56.42,56.44,12883.0,43.7013,43.7091,43.6858,43.7013,12883.0
2017-08-02 15:00:00,56.45,56.46,56.34,56.34,61093.0,43.7091,43.7168,43.6239,43.6239,61093.0
2017-08-02 15:05:00,56.35,56.35,56.28,56.3,25805.0,43.6316,43.6316,43.5774,43.5929,25805.0
2017-08-02 15:10:00,56.29,56.3,56.21,56.21,17183.0,43.5852,43.5929,43.5232,43.5232,17183.0
2017-08-02 15:15:00,56.22,56.23,56.16,56.16,26373.0,43.531,43.5387,43.4845,43.4845,26373.0
2017-08-02 15:20:00,56.15,56.19,56.13,56.18,29299.0,43.4768,43.5077,43.4613,43.5,29299.0
2017-08-02 15:25:00,56.17,56.17,56.1,56.12,25070.0,43.4922,43.4922,43.438,43.4535,25070.0
2017-08-02 15:30:00,56.13,56.16,56.12,56.15,15456.0,43.4613,43.4845,43.4535,43.4768,15456.0
2017-08-02 15:35:00,56.16,56.16,56.06,56.07,32363.0,43.4845,43.4845,43.4071,43.4148,32363.0
2017-08-02 15:40:00,56.07,56.14,56.07,56.13,23878.0,43.4148,43.469,43.4148,43.4613,23878.0
2017-08-02 15:45:00,56.12,56.13,56.08,56.11,45399.0,43.4535,43.4613,43.4226,43.4458,45399.0
2017-08-02 15:50:00,56.1,56.15,56.1,56.13,69695.0,43.438,43.4768,43.438,43.4613,69695.0
2017-08-02 15:55:00,56.12,56.21,56.09,56.21,141612.0,43.4535,43.5232,43.4303,43.5232,141612.0
2017-08-03 09:30:00,56.05,56.27,55.82,55.84,39025.0,43.3993,43.5697,43.2212,43.2367,39025.0
2017-08-03 09:35:00,55.86,55.97,55.78,55.81,18193.0,43.2522,43.3374,43.1903,43.2135,18193.0
2017-08-03 09:40:00,55.8,55.93,55.75,55.91,27447.0,43.2058,43.3064,43.167,43.2909,27447.0
2017-08-03 09:45:00,55.89,56.08,55.85,55.99,59959.0,43.2754,43.4226,43.2445,43.3529,59959.0
2017-08-03 09:50:00,55.98,55.99,55.86,55.96,43085.0,43.3451,43.3529,43.2522,43.3296,43085.0
2017-08-03 09:55:00,55.98,56.09,55.97,56.04,19278.0,43.3451,43.4303,43.3374,43.3916,19278.0
2017-08-03 10:00:00,56.05,56.13,56.04,56.07,89923.0,43.3993,43.4613,43.3916,43.4148,89923.0
2017-08-03 10:05:00,56.07,56.1,56.04,56.08,110647.0,43.4148,43.438,43.3916,43.4226,110647.0
2017-08-03 10:10:00,56.07,56.08,55.9,56.0,62312.0,43.4148,43.4226,43.2832,43.3606,62312.0
2017-08-03 10:15:00,55.98,56.02,55.94,55.96,32566.0,43.3451,43.3761,43.3142,43.3296,32566.0
2017-08-03 10:20:00,55.95,56.01,55.95,55.99,26255.0,43.3219,43.3684,43.3219,43.3529,26255.0
2017-08-03 10:25:00,56.01,56.06,55.85,55.9,18671.0,43.3684,43.4071,43.2445,43.2832,18671.0
2017-08-03 10:30:00,55.89,56.02,55.86,56.0,23159.0,43.2754,43.3761,43.2522,43.3606,23159.0
2017-08-03 10:35:00,56.0,56.03,55.96,55.98,19239.0,43.3606,43.3838,43.3296,43.3451,19239.0
2017-08-03 10:40:00,55.96,56.0,55.9,55.96,17183.0,43.3296,43.3606,43.2832,43.3296,17183.0
2017-08-03 10:45:00,55.96,56.01,55.94,56.01,30233.0,43.3296,43.3684,43.3142,43.3684,30233.0
2017-08-03 10:50:00,56.02,56.11,56.01,56.08,13590.0,43.3761,43.4458,43.3684,43.4226,13590.0
2017-08-03 10:55:00,56.08,56.09,55.98,56.03,15069.0,43.4226,43.4303,43.3451,43.3838,15069.0
2017-08-03 11:00:00,56.0,56.03,55.95,55.96,21000.0,43.3606,43.3838,43.3219,43.3296,21000.0
2017-08-03 11:05:00,55.97,55.97,55.83,55.87,33257.0,43.3374,43.3374,43.229,43.26,33257.0
2017-08-03 11:10:00,55.87,56.01,55.86,56.01,17704.0,43.26,43.3684,43.2522,43.3684,17704.0
2017-08-03 11:15:00,56.01,56.04,55.98,55.99,21412.0,43.3684,43.3916,43.3451,43.3529,21412.0
2017-08-03 11:20:00,55.98,56.05,55.94,55.96,23465.0,43.3451,43.3993,43.3142,43.3296,23465.0
2017-08-03 11:25:00,55.95,56.02,55.93,55.94,22547.0,43.3219,43.3761,43.3064,43.3142,22547.0
2017-08-03 11:30:00,55.93,55.93,55.76,55.76,19061.0,43.3064,43.3064,43.1748,43.1748,19061.0
2017-08-03 11:35:00,55.77,55.82,55.76,55.81,14392.0,43.1825,43.2212,43.1748,43.2135,14392.0
2017-08-03 11:40:00,55.8,55.92,55.79,55.88,14627.0,43.2058,43.2987,43.198,43.2677,14627.0
2017-08-03 11:45:00,55.88,55.88,55.82,55.86,15817.0,43.2677,43.2677,43.2212,43.2522,15817.0
2017-08-03 11:50:00,55.85,55.87,55.82,55.85,12316.0,43.2445,43.26,43.2212,43.2445,12316.0
2017-08-03 11:55:00,55.85,55.87,55.83,55.86,18211.0,43.2445,43.26,43.229,43.2522,18211.0
2017-08-03 12:00:00,55.85,55.9,55.82,55.87,23930.0,43.2445,43.2832,43.2212,43.26,23930.0
2017-08-03 12:05:00,55.87,55.9,55.86,55.89,13711.0,43.26,43.2832,43.2522,43.2754,13711.0
2017-08-03 12:10:00,55.9,55.95,55.89,55.89,23516.0,43.2832,43.3219,43.2754,43.2754,23516.0
2017-08-03 12:15:00,55.88,55.97,55.85,55.97,30787.0,43.2677,43.3374,43.2445,43.3374,30787.0
2017-08-03 12:20:00,55.97,56.01,55.9,56.0,31132.0,43.3374,43.3684,43.2832,43.3606,31132.0
2017-08-03 12:25:00,56.0,56.06,56.0,56.02,19589.0,43.3606,43.4071,43.3606,43.3761,19589.0
2017-08-03 12:30:00,56.02,56.03,55.91,55.92,12189.0,43.3761,43.3838,43.2909,43.2987,12189.0
2017-08-03 12:35:00,55.91,56.01,55.9,55.97,16074.0,43.2909,43.3684,43.2832,43.3374,16074.0
2017-08-03 12:40:00,55.96,55.96,55.9,55.92,27244.0,43.3296,43.3296,43.2832,43.2987,27244.0
2017-08-03 12:45:00,55.92,55.96,55.89,55.94,14841.0,43.2987,43.3296,43.2754,43.3142,14841.0
2017-08-03 12:50:00,55.94,55.96,55.91,55.94,6689.0,43.3142,43.3296,43.2909,43.3142,6689.0
2017-08-03 12:55:00,55.96,55.96,55.9,55.95,10594.0,43.3296,43.3296,43.2832,43.3219,10594.0
2017-08-03 13:00:00,55.95,56.05,55.95,56.05,10944.0,43.3219,43.3993,43.3219,43.3993,10944.0
2017-08-03 13:05:00,56.04,56.07,56.0,56.0,8589.0,43.3916,43.4148,43.3606,43.3606,8589.0
2017-08-03 13:10:00,56.0,56.05,55.99,56.02,15524.0,43.3606,43.3993,43.3529,43.3761,15524.0
2017-08-03 13:15:00,56.03,56.04,56.0,56.0,11265.0,43.3838,43.3916,43.3606,43.3606,11265.0
2017-08-03 13:20:00,56.01,56.06,56.0,56.02,15298.0,43.3684,43.4071,43.3606,43.3761,15298.0
2017-08-03 13:25:00,56.03,56.08,56.0,56.06,26928.0,43.3838,43.4226,43.3606,43.4071,26928.0
2017-08-03 13:30:00,56.05,56.09,55.99,56.09,11957.0,43.3993,43.4303,43.3529,43.4303,11957.0
2017-08-03 13:35:00,56.09,56.13,56.08,56.11,18893.0,43.4303,43.4613,43.4226,43.4458,18893.0
2017-08-03 13:40:00,56.11,56.11,56.02,56.03,9616.0,43.4458,43.4458,43.3761,43.3838,9616.0
2017-08-03 13:45:00,56.04,56.04,55.98,56.01,10469.0,43.3916,43.3916,43.3451,43.3684,10469.0
2017-08-03 13:50:00,56.01,56.1,55.99,56.08,28088.0,43.3684,43.438,43.3529,43.4226,28088.0
2017-08-03 13:55:00,56.07,56.08,56.03,56.05,12555.0,43.4148,43.4226,43.3838,43.3993,12555.0
2017-08-03 14:00:00,56.05,56.06,55.98,56.0,17068.0,43.3993,43.4071,43.3451,43.3606,17068.0
2017-08-03 14:05:00,56.01,56.07,56.0,56.03,17207.0,43.3684,43.4148,43.3606,43.3838,17207.0
2017-08-03 14:10:00,56.04,56.04,55.99,56.02,21873.0,43.3916,43.3916,43.3529,43.3761,21873.0
2017-08-03 14:15:00,56.02,56.02,55.99,56.01,12179.0,43.3761,43.3761,43.3529,43.3684,12179.0
2017-08-03 14:20:00,56.02,56.03,55.96,55.98,22761.0,43.3761,43.3838,43.3296,43.3451,22761.0
2017-08-03 14:25:00,55.97,56.07,55.97,55.98,24652.0,43.3374,43.4148,43.3374,43.3451,24652.0
2017-08-03 14:30:00,55.98,56.0,55.96,55.99,14429.0,43.3451,43.3606,43.3296,43.3529,14429.0
2017-08-03 14:35:00,55.99,56.0,55.95,55.96,16417.0,43.3529,43.3606,43.3219,43.3296,16417.0
2017-08-03 14:40:00,55.96,56.03,55.95,55.98,19506.0,43.3296,43.3838,43.3219,43.3451,19506.0
2017-08-03 14:45:00,55.98,55.99,55.95,55.95,15509.0,43.3451,43.3529,43.3219,43.3219,15509.0
2017-08-03 14:50:00,55.95,55.96,55.89,55.9,15657.0,43.3219,43.3296,43.2754,43.2832,15657.0
2017-08-03 14:55:00,55.92,55.95,55.87,55.9,14957.0,43.2987,43.3219,43.26,43.2832,14957.0
2017-08-03 15:00:00,55.9,55.92,55.89,55.91,16455.0,43.2832,43.2987,43.2754,43.2909,16455.0
2017-08-03 15:05:00,55.91,55.92,55.88,55.91,19167.0,43.2909,43.2987,43.2677,43.2909,19167.0
2017-08-03 15:10:00,55.91,55.94,55.89,55.91,26824.0,43.2909,43.3142,43.2754,43.2909,26824.0
2017-08-03 15:15:00,55.91,55.99,55.89,55.98,22450.0,43.2909,43.3529,43.2754,43.3451,22450.0
2017-08-03 15:20:00,55.98,56.02,55.96,56.0,23765.0,43.3451,43.3761,43.3296,43.3606,23765.0
2017-08-03 15:25:00,56.0,56.05,55.98,55.99,28384.0,43.3606,43.3993,43.3451,43.3529,28384.0
2017-08-03 15:30:00,56.0,56.06,55.91,56.02,57371.0,43.3606,43.4071,43.2909,43.3761,57371.0
2017-08-03 15:35:00,56.02,56.03,55.95,56.01,38511.0,43.3761,43.3838,43.3219,43.3684,38511.0
2017-08-03 15:40:00,56.02,56.03,55.95,55.98,34222.0,43.3761,43.3838,43.3219,43.3451,34222.0
2017-08-03 15:45:00,55.98,56.0,55.94,55.95,54717.0,43.3451,43.3606,43.3142,43.3219,54717.0
2017-08-03 15:50:00,55.94,55.95,55.9,55.91,63329.0,43.3142,43.3219,43.2832,43.2909,63329.0
2017-08-03 15:55:00,55.9,55.93,55.89,55.92,174163.0,43.2832,43.3064,43.2754,43.2987,174163.0
2017-08-04 09:30:00,55.98,56.24,55.98,56.02,42178.0,43.3451,43.5464,43.3451,43.3761,42178.0
2017-08-04 09:35:00,56.0,56.02,55.89,55.96,21700.0,43.3606,43.3761,43.2754,43.3296,21700.0
2017-08-04 09:40:00,55.96,55.97,55.9,55.94,29635.0,43.3296,43.3374,43.2832,43.3142,29635.0
2017-08-04 09:45:00,55.93,55.97,55.81,55.97,27523.0,43.3064,43.3374,43.2135,43.3374,27523.0
2017-08-04 09:50:00,55.98,56.05,55.96,55.97,25198.0,43.3451,43.3993,43.3296,43.3374,25198.0
2017-08-04 09:55:00,55.98,56.12,55.95,56.07,16294.0,43.3451,43.4535,43.3219,43.4148,16294.0
2017-08-04 10:00:00,56.08,56.22,56.05,56.2,31778.0,43.4226,43.531,43.3993,43.5155,31778.0
2017-08-04 10:05:00,56.2,56.27,56.12,56.17,83583.0,43.5155,43.5697,43.4535,43.4922,83583.0
2017-08-04 10:10:00,56.18,56.23,56.16,56.22,15440.0,43.5,43.5387,43.4845,43.531,15440.0
2017-08-04 10:15:00,56.2,56.32,56.16,56.27,27318.0,43.5155,43.6084,43.4845,43.5697,27318.0
2017-08-04 10:20:00,56.27,56.31,56.24,56.29,27449.0,43.5697,43.6007,43.5464,43.5852,27449.0
2017-08-04 10:25:00,56.29,56.35,56.29,56.33,18480.0,43.5852,43.6316,43.5852,43.6161,18480.0
2017-08-04 10:30:00,56.32,56.4,56.31,56.37,27478.0,43.6084,43.6703,43.6007,43.6471,27478.0
2017-08-04 10:35:00,56.36,56.38,56.33,56.37,15126.0,43.6394,43.6549,43.6161,43.6471,15126.0
2017-08-04 10:40:00,56.38,56.44,56.34,56.37,22400.0,43.6549,43.7013,43.6239,43.6471,22400.0
2017-08-04 10:45:00,56.37,56.45,56.36,56.39,13519.0,43.6471,43.7091,43.6394,43.6626,13519.0
2017-08-04 10:50:00,56.38,56.38,56.27,56.35,21195.0,43.6549,43.6549,43.5697,43.6316,21195.0
2017-08-04 10:55:00,56.35,56.37,56.28,56.33,104529.0,43.6316,43.6471,43.5774,43.6161,104529.0
2017-08-04 11:00:00,56.33,56.34,56.23,56.31,52388.0,43.6161,43.6239,43.5387,43.6007,52388.0
2017-08-04 11:05:00,56.32,56.38,56.31,56.36,57270.0,43.6084,43.6549,43.6007,43.6394,57270.0
2017-08-04 11:10:00,56.36,56.37,56.26,56.26,34169.0,43.6394,43.6471,43.5619,43.5619,34169.0
2017-08-04 11:15:00,56.26,56.29,56.18,56.19,17619.0,43.5619,43.5852,43.5,43.5077,17619.0
2017-08-04 11:20:00,56.18,56.18,56.1,56.1,18409.0,43.5,43.5,43.438,43.438,18409.0
2017-08-04 11:25:00,56.1,56.12,55.97,56.01,26637.0,43.438,43.4535,43.3374,43.3684,26637.0
2017-08-04 11:30:00,56.01,56.01,55.9,55.9,17502.0,43.3684,43.3684,43.2832,43.2832,17502.0
2017-08-04 11:35:00,55.91,56.02,55.89,56.01,24214.0,43.2909,43.3761,43.2754,43.3684,24214.0
2017-08-04 11:40:00,56.02,56.03,55.97,55.99,20761.0,43.3761,43.3838,43.3374,43.3529,20761.0
2017-08-04 11:45:00,55.99,56.01,55.95,56.01,15829.0,43.3529,43.3684,43.3219,43.3684,15829.0
2017-08-04 11:50:00,56.0,56.01,55.94,55.96,10973.0,43.3606,43.3684,43.3142,43.3296,10973.0
2017-08-04 11:55:00,55.95,55.96,55.9,55.93,10878.0,43.3219,43.3296,43.2832,43.3064,10878.0
2017-08-04 12:00:00,55.93,55.99,55.92,55.96,18612.0,43.3064,43.3529,43.2987,43.3296,18612.0
2017-08-04 12:05:00,55.96,55.96,55.92,55.94,11036.0,43.3296,43.3296,43.2987,43.3142,11036.0
2017-08-04 12:10:00,55.93,55.96,55.91,55.93,9327.0,43.3064,43.3296,43.2909,43.3064,9327.0
2017-08-04 12:15:00,55.93,55.94,55.87,55.94,14921.0,43.3064,43.3142,43.26,43.3142,14921.0
2017-08-04 12:20:00,55.93,56.0,55.93,55.99,18786.0,43.3064,43.3606,43.3064,43.3529,18786.0
2017-08-04 12:25:00,55.99,56.01,55.94,55.98,20021.0,43.3529,43.3684,43.3142,43.3451,20021.0
2017-08-04 12:30:00,55.99,55.99,55.9,55.93,14055.0,43.3529,43.3529,43.2832,43.3064,14055.0
2017-08-04 12:35:00,55.91,55.97,55.91,55.97,14340.0,43.2909,43.3374,43.2909,43.3374,14340.0
2017-08-04 12:40:00,55.97,56.0,55.95,56.0,15975.0,43.3374,43.3606,43.3219,43.3606,15975.0
2017-08-04 12:45:00,56.0,56.02,55.98,56.01,23113.0,43.3606,43.3761,43.3451,43.3684,23113.0
2017-08-04 12:50:00,56.02,56.04,56.01,56.04,19935.0,43.3761,43.3916,43.3684,43.3916,19935.0
2017-08-04 12:55:00,56.04,56.04,55.96,55.98,20604.0,43.3916,43.3916,43.3296,43.3451,20604.0
2017-08-04 13:00:00,55.99,56.01,55.96,55.99,14134.0,43.3529,43.3684,43.3296,43.3529,14134.0
2017-08-04 13:05:00,55.99,56.03,55.98,56.03,46159.0,43.3529,43.3838,43.3451,43.3838,46159.0
2017-08-04 13:10:00,56.01,56.01,55.97,55.98,11340.0,43.3684,43.3684,43.3374,43.3451,11340.0
2017-08-04 13:15:00,55.98,56.0,55.94,55.96,13522.0,43.3451,43.3606,43.3142,43.3296,13522.0
2017-08-04 13:20:00,55.96,56.01,55.96,56.01,10908.0,43.3296,43.3684,43.3296,43.3684,10908.0
2017-08-04 13:25:00,56.01,56.01,55.92,55.94,7934.0,43.3684,43.3684,43.2987,43.3142,7934.0
2017-08-04 13:30:00,55.94,55.98,55.93,55.97,8552.0,43.3142,43.3451,43.3064,43.3374,8552.0
2017-08-04 13:35:00,55.98,55.99,55.97,55.98,9318.0,43.3451,43.3529,43.3374,43.3451,9318.0
2017-08-04 13:40:00,55.98,56.01,55.97,56.01,14405.0,43.3451,43.3684,43.3374,43.3684,14405.0
2017-08-04 13:45:00,56.01,56.01,55.93,55.94,10335.0,43.3684,43.3684,43.3064,43.3142,10335.0
2017-08-04 13:50:00,55.96,55.99,55.93,55.93,9698.0,43.3296,43.3529,43.3064,43.3064,9698.0
2017-08-04 13:55:00,55.93,55.98,55.92,55.96,15555.0,43.3064,43.3451,43.2987,43.3296,15555.0
2017-08-04 14:00:00,55.95,55.96,55.93,55.95,16284.0,43.3219,43.3296,43.3064,43.3219,16284.0
2017-08-04 14:05:00,55.94,55.95,55.86,55.87,12411.0,43.3142,43.3219,43.2522,43.26,12411.0
2017-08-04 14:10:00,55.87,55.92,55.86,55.89,18251.0,43.26,43.2987,43.2522,43.2754,18251.0
2017-08-04 14:15:00,55.88,55.89,55.85,55.88,9825.0,43.2677,43.2754,43.2445,43.2677,9825.0
2017-08-04 14:20:00,55.88,55.9,55.86,55.86,14451.0,43.2677,43.2832,43.2522,43.2522,14451.0
2017-08-04 14:25:00,55.86,55.9,55.81,55.81,18922.0,43.2522,43.2832,43.2135,43.2135,18922.0
2017-08-04 14:30:00,55.8,55.85,55.77,55.78,18409.0,43.2058,43.2445,43.1825,43.1903,18409.0
2017-08-04 14:35:00,55.78,55.79,55.76,55.77,10687.0,43.1903,43.198,43.1748,43.1825,10687.0
2017-08-04 14:40:00,55.76,55.76,55.72,55.72,12973.0,43.1748,43.1748,43.1438,43.1438,12973.0
2017-08-04 14:45:00,55.72,55.74,55.68,55.69,16366.0,43.1438,43.1593,43.1128,43.1206,16366.0
2017-08-04 14:50:00,55.69,55.73,55.68,55.72,17129.0,43.1206,43.1516,43.1128,43.1438,17129.0
2017-08-04 14:55:00,55.73,55.79,55.72,55.76,13620.0,43.1516,43.198,43.1438,43.1748,13620.0
2017-08-04 15:00:00,55.76,55.82,55.75,55.8,16716.0,43.1748,43.2212,43.167,43.2058,16716.0
2017-08-04 15:05:00,55.8,55.82,55.78,55.81,14967.0,43.2058,43.2212,43.1903,43.2135,14967.0
2017-08-04 15:10:00,55.8,55.82,55.79,55.79,9234.0,43.2058,43.2212,43.198,43.198,9234.0
2017-08-04 15:15:00,55.79,55.81,55.77,55.8,11791.0,43.198,43.2135,43.1825,43.2058,11791.0
2017-08-04 15:20:00,55.79,55.82,55.78,55.82,18102.0,43.198,43.2212,43.1903,43.2212,18102.0
2017-08-04 15:25:00,55.82,55.83,55.77,55.77,17496.0,43.2212,43.229,43.1825,43.1825,17496.0
2017-08-04 15:30:00,55.78,55.81,55.75,55.78,29183.0,43.1903,43.2135,43.167,43.1903,29183.0
2017-08-04 15:35:00,55.77,55.79,55.73,55.73,28269.0,43.1825,43.198,43.1516,43.1516,28269.0
2017-08-04 15:40:00,55.74,55.75,55.7,55.75,27463.0,43.1593,43.167,43.1283,43.167,27463.0
2017-08-04 15:45:00,55.74,55.79,55.7,55.73,48385.0,43.1593,43.198,43.1283,43.1516,48385.0
2017-08-04 15:50:00,55.73,55.76,55.72,55.73,52090.0,43.1516,43.1748,43.1438,43.1516,52090.0
2017-08-04 15:55:00,55.73,55.78,55.66,55.77,308073.0,43.1516,43.1903,43.0974,43.1825,308073.0
2017-08-07 09:30:00,55.59,55.66,55.55,55.66,27872.0,43.0432,43.0974,43.0122,43.0974,27872.0
2017-08-07 09:35:00,55.69,55.7,55.58,55.67,9843.0,43.1206,43.1283,43.0354,43.1051,9843.0
2017-08-07 09:40:00,55.64,55.65,55.56,55.6,10061.0,43.0819,43.0896,43.0199,43.0509,10061.0
2017-08-07 09:45:00,55.56,55.6,55.47,55.47,19292.0,43.0199,43.0509,42.9502,42.9502,19292.0
2017-08-07 09:50:00,55.48,55.56,55.48,55.53,11982.0,42.958,43.0199,42.958,42.9967,11982.0
2017-08-07 09:55:00,55.55,55.63,55.52,55.62,24631.0,43.0122,43.0741,42.989,43.0664,24631.0
2017-08-07 10:00:00,55.63,55.69,55.61,55.61,25015.0,43.0741,43.1206,43.0586,43.0586,25015.0
2017-08-07 10:05:00,55.61,55.61,55.51,55.51,31352.0,43.0586,43.0586,42.9812,42.9812,31352.0
2017-08-07 10:10:00,55.5,55.51,55.44,55.45,16409.0,42.9735,42.9812,42.927,42.9348,16409.0
2017-08-07 10:15:00,55.45,55.46,55.41,55.45,19742.0,42.9348,42.9425,42.9038,42.9348,19742.0
2017-08-07 10:20:00,55.45,55.45,55.37,55.42,13463.0,42.9348,42.9348,42.8728,42.9115,13463.0
2017-08-07 10:25:00,55.4,55.4,55.33,55.33,12210.0,42.896,42.896,42.8418,42.8418,12210.0
2017-08-07 10:30:00,55.33,55.34,55.26,55.27,18063.0,42.8418,42.8496,42.7876,42.7954,18063.0
2017-08-07 10:35:00,55.28,55.34,55.27,55.29,23773.0,42.8031,42.8496,42.7954,42.8109,23773.0
2017-08-07 10:40:00,55.3,55.32,55.15,55.16,25447.0,42.8186,42.8341,42.7025,42.7102,25447.0
2017-08-07 10:45:00,55.16,55.27,55.16,55.22,14931.0,42.7102,42.7954,42.7102,42.7567,14931.0
2017-08-07 10:50:00,55.21,55.34,55.19,55.3,23001.0,42.7489,42.8496,42.7334,42.8186,23001.0
2017-08-07 10:55:00,55.31,55.33,55.28,55.3,24072.0,42.8264,42.8418,42.8031,42.8186,24072.0
2017-08-07 11:00:00,55.3,55.34,55.28,55.29,47424.0,42.8186,42.8496,42.8031,42.8109,47424.0
2017-08-07 11:05:00,55.3,55.3,55.21,55.22,16903.0,42.8186,42.8186,42.7489,42.7567,16903.0
2017-08-07 11:10:00,55.22,55.24,55.18,55.18,28876.0,42.7567,42.7722,42.7257,42.7257,28876.0
2017-08-07 11:15:00,55.19,55.23,55.17,55.21,18706.0,42.7334,42.7644,42.718,42.7489,18706.0
2017-08-07 11:20:00,55.21,55.22,55.11,55.13,45018.0,42.7489,42.7567,42.6715,42.687,45018.0
2017-08-07 11:25:00,55.13,55.14,55.07,55.07,28467.0,42.687,42.6947,42.6405,42.6405,28467.0
2017-08-07 11:30:00,55.07,55.12,55.03,55.09,40061.0,42.6405,42.6792,42.6096,42.656,40061.0
2017-08-07 11:35:00,55.09,55.09,55.04,55.04,30804.0,42.656,42.656,42.6173,42.6173,30804.0
2017-08-07 11:40:00,55.04,55.1,55.02,55.08,23462.0,42.6173,42.6638,42.6018,42.6483,23462.0
2017-08-07 11:45:00,55.08,55.1,55.06,55.07,20251.0,42.6483,42.6638,42.6328,42.6405,20251.0
2017-08-07 11:50:00,55.06,55.07,55.01,55.02,36819.0,42.6328,42.6405,42.5941,42.6018,36819.0
2017-08-07 11:55:00,55.02,55.1,55.0,55.01,68238.0,42.6018,42.6638,42.5863,42.5941,68238.0
2017-08-07 12:00:00,55.03,55.11,55.0,55.09,55942.0,42.6096,42.6715,42.5863,42.656,55942.0
2017-08-07 12:05:00,55.09,55.15,55.06,55.15,32848.0,42.656,42.7025,42.6328,42.7025,32848.0
2017-08-07 12:10:00,55.14,55.14,55.04,55.05,10784.0,42.6947,42.6947,42.6173,42.625,10784.0
2017-08-07 12:15:00,55.05,55.05,54.92,54.92,40841.0,42.625,42.625,42.5244,42.5244,40841.0
2017-08-07 12:20:00,54.91,54.96,54.91,54.93,8861.0,42.5166,42.5554,42.5166,42.5321,8861.0
2017-08-07 12:25:00,54.93,54.97,54.91,54.96,12032.0,42.5321,42.5631,42.5166,42.5554,12032.0
2017-08-07 12:30:00,54.95,54.98,54.94,54.97,4586.0,42.5476,42.5708,42.5399,42.5631,4586.0
2017-08-07 12:35:00,54.97,55.0,54.96,54.99,11844.0,42.5631,42.5863,42.5554,42.5786,11844.0
2017-08-07 12:40:00,55.0,55.0,54.97,54.99,7996.0,42.5863,42.5863,42.5631,42.5786,7996.0
2017-08-07 12:45:00,55.0,55.07,54.99,55.05,19051.0,42.5863,42.6405,42.5786,42.625,19051.0
2017-08-07 12:50:00,55.05,55.08,55.03,55.05,9000.0,42.625,42.6483,42.6096,42.625,9000.0
2017-08-07 12:55:00,55.05,55.06,54.99,55.01,15184.0,42.625,42.6328,42.5786,42.5941,15184.0
2017-08-07 13:00:00,55.01,55.04,55.0,55.04,29806.0,42.5941,42.6173,42.5863,42.6173,29806.0
2017-08-07 13:05:00,55.05,55.06,55.02,55.04,11945.0,42.625,42.6328,42.6018,42.6173,11945.0
2017-08-07 13:10:00,55.04,55.04,55.0,55.01,6295.0,42.6173,42.6173,42.5863,42.5941,6295.0
2017-08-07 13:15:00,55.01,55.05,55.0,55.0,8500.0,42.5941,42.625,42.5863,42.5863,8500.0
2017-08-07 13:20:00,55.01,55.01,54.96,54.97,12593.0,42.5941,42.5941,42.5554,42.5631,12593.0
2017-08-07 13:25:00,54.98,54.98,54.93,54.95,6498.0,42.5708,42.5708,42.5321,42.5476,6498.0
2017-08-07 13:30:00,54.96,54.98,54.93,54.94,10246.0,42.5554,42.5708,42.5321,42.5399,10246.0
2017-08-07 13:35:00,54.94,54.94,54.91,54.92,11220.0,42.5399,42.5399,42.5166,42.5244,11220.0
2017-08-07 13:40:00,54.92,54.94,54.91,54.94,9086.0,42.5244,42.5399,42.5166,42.5399,9086.0
2017-08-07 13:45:00,54.94,54.94,54.9,54.91,7910.0,42.5399,42.5399,42.5089,42.5166,7910.0
2017-08-07 13:50:00,54.91,54.93,54.86,54.87,35909.0,42.5166,42.5321,42.4779,42.4857,35909.0
2017-08-07 13:55:00,54.88,54.88,54.85,54.87,22319.0,42.4934,42.4934,42.4702,42.4857,22319.0
2017-08-07 14:00:00,54.86,54.97,54.86,54.96,29811.0,42.4779,42.5631,42.4779,42.5554,29811.0
2017-08-07 14:05:00,54.96,54.99,54.94,54.96,11159.0,42.5554,42.5786,42.5399,42.5554,11159.0
2017-08-07 14:10:00,54.96,54.97,54.94,54.96,8280.0,42.5554,42.5631,42.5399,42.5554,8280.0
2017-08-07 14:15:00,54.96,55.03,54.96,55.02,41034.0,42.5554,42.6096,42.5554,42.6018,41034.0
2017-08-07 14:20:00,55.02,55.06,55.0,55.01,35644.0,42.6018,42.6328,42.5863,42.5941,35644.0
2017-08-07 14:25:00,55.0,55.07,54.99,55.07,34802.0,42.5863,42.6405,42.5786,42.6405,34802.0
2017-08-07 14:30:00,55.07,55.07,55.02,55.03,50940.0,42.6405,42.6405,42.6018,42.6096,50940.0
2017-08-07 14:35:00,55.02,55.04,55.01,55.02,9746.0,42.6018,42.6173,42.5941,42.6018,9746.0
2017-08-07 14:40:00,55.02,55.02,54.97,55.0,12642.0,42.6018,42.6018,42.5631,42.5863,12642.0
2017-08-07 14:45:00,55.0,55.01,54.92,54.94,17433.0,42.5863,42.5941,42.5244,42.5399,17433.0
2017-08-07 14:50:00,54.94,54.94,54.88,54.88,18468.0,42.5399,42.5399,42.4934,42.4934,18468.0
2017-08-07 14:55:00,54.89,54.91,54.87,54.9,13075.0,42.5011,42.5166,42.4857,42.5089,13075.0
2017-08-07 15:00:00,54.89,54.96,54.89,54.94,17857.0,42.5011,42.5554,42.5011,42.5399,17857.0
2017-08-07 15:05:00,54.94,54.96,54.91,54.91,14777.0,42.5399,42.5554,42.5166,42.5166,14777.0
2017-08-07 15:10:00,54.91,54.92,54.87,54.91,18691.0,42.5166,42.5244,42.4857,42.5166,18691.0
2017-08-07 15:15:00,54.91,54.92,54.86,54.89,17643.0,42.5166,42.5244,42.4779,42.5011,17643.0
2017-08-07 15:20:00,54.89,54.93,54.88,54.91,26710.0,42.5011,42.5321,42.4934,42.5166,26710.0
2017-08-07 15:25:00,54.92,54.98,54.91,54.95,31904.0,42.5244,42.5708,42.5166,42.5476,31904.0
2017-08-07 15:30:00,54.95,54.95,54.9,54.92,29840.0,42.5476,42.5476,42.5089,42.5244,29840.0
2017-08-07 15:35:00,54.92,54.92,54.87,54.9,39132.0,42.5244,42.5244,42.4857,42.5089,39132.0
2017-08-07 15:40:00,54.9,54.94,54.89,54.91,46038.0,42.5089,42.5399,42.5011,42.5166,46038.0
2017-08-07 15:45:00,54.91,54.94,54.88,54.91,57252.0,42.5166,42.5399,42.4934,42.5166,57252.0
2017-08-07 15:50:00,54.9,54.91,54.86,54.91,56026.0,42.5089,42.5166,42.4779,42.5166,56026.0
2017-08-07 15:55:00,54.9,54.95,54.87,54.91,185904.0,42.5089,42.5476,42.4857,42.5166,185904.0
2017-08-08 09:30:00,54.9,55.06,54.85,54.91,54772.0,42.5089,42.6328,42.4702,42.5166,54772.0
2017-08-08 09:35:00,54.91,54.93,54.75,54.75,9969.0,42.5166,42.5321,42.3927,42.3927,9969.0
2017-08-08 09:40:00,54.75,54.75,54.52,54.57,38665.0,42.3927,42.3927,42.2147,42.2534,38665.0
2017-08-08 09:45:00,54.55,54.56,54.38,54.41,23608.0,42.2379,42.2456,42.1063,42.1295,23608.0
2017-08-08 09:50:00,54.44,54.58,54.41,54.53,22016.0,42.1527,42.2611,42.1295,42.2224,22016.0
2017-08-08 09:55:00,54.54,54.57,54.51,54.53,17199.0,42.2301,42.2534,42.2069,42.2224,17199.0
2017-08-08 10:00:00,54.53,54.54,54.46,54.53,55238.0,42.2224,42.2301,42.1682,42.2224,55238.0
2017-08-08 10:05:00,54.52,54.56,54.5,54.52,26734.0,42.2147,42.2456,42.1992,42.2147,26734.0
2017-08-08 10:10:00,54.52,54.61,54.51,54.55,25234.0,42.2147,42.2843,42.2069,42.2379,25234.0
2017-08-08 10:15:00,54.56,54.56,54.5,54.55,34615.0,42.2456,42.2456,42.1992,42.2379,34615.0
2017-08-08 10:20:00,54.55,54.58,54.49,54.5,13255.0,42.2379,42.2611,42.1914,42.1992,13255.0
2017-08-08 10:25:00,54.49,54.61,54.49,54.59,22069.0,42.1914,42.2843,42.1914,42.2689,22069.0
2017-08-08 10:30:00,54.61,54.61,54.55,54.56,29276.0,42.2843,42.2843,42.2379,42.2456,29276.0
2017-08-08 10:35:00,54.56,54.69,54.55,54.69,34696.0,42.2456,42.3463,42.2379,42.3463,34696.0
2017-08-08 10:40:00,54.69,54.75,54.65,54.73,30795.0,42.3463,42.3927,42.3153,42.3773,30795.0
2017-08-08 10:45:00,54.74,54.8,54.72,54.76,24814.0,42.385,42.4315,42.3695,42.4005,24814.0
2017-08-08 10:50:00,54.75,54.87,54.75,54.87,15418.0,42.3927,42.4857,42.3927,42.4857,15418.0
2017-08-08 10:55:00,54.88,54.94,54.86,54.89,14303.0,42.4934,42.5399,42.4779,42.5011,14303.0
2017-08-08 11:00:00,54.9,54.98,54.89,54.98,13010.0,42.5089,42.5708,42.5011,42.5708,13010.0
2017-08-08 11:05:00,54.99,55.0,54.95,54.96,10348.0,42.5786,42.5863,42.5476,42.5554,10348.0
2017-08-08 11:10:00,54.95,55.04,54.95,54.97,15707.0,42.5476,42.6173,42.5476,42.5631,15707.0
2017-08-08 11:15:00,54.97,55.0,54.95,54.97,7835.0,42.5631,42.5863,42.5476,42.5631,7835.0
2017-08-08 11:20:00,54.99,55.03,54.92,54.93,5550.0,42.5786,42.6096,42.5244,42.5321,5550.0
2017-08-08 11:25:00,54.93,54.97,54.87,54.87,15834.0,42.5321,42.5631,42.4857,42.4857,15834.0
2017-08-08 11:30:00,54.88,54.91,54.87,54.9,3989.0,42.4934,42.5166,42.4857,42.5089,3989.0
2017-08-08 11:35:00,54.87,54.93,54.87,54.88,6357.0,42.4857,42.5321,42.4857,42.4934,6357.0
2017-08-08 11:40:00,54.88,54.9,54.84,54.9,9967.0,42.4934,42.5089,42.4624,42.5089,9967.0
2017-08-08 11:45:00,54.89,54.94,54.88,54.91,9100.0,42.5011,42.5399,42.4934,42.5166,9100.0
2017-08-08 11:50:00,54.91,54.94,54.89,54.93,11336.0,42.5166,42.5399,42.5011,42.5321,11336.0
2017-08-08 11:55:00,54.92,54.97,54.9,54.91,9606.0,42.5244,42.5631,42.5089,42.5166,9606.0
2017-08-08 12:00:00,54.92,54.95,54.88,54.93,7655.0,42.5244,42.5476,42.4934,42.5321,7655.0
2017-08-08 12:05:00,54.92,54.97,54.91,54.94,10680.0,42.5244,42.5631,42.5166,42.5399,10680.0
2017-08-08 12:10:00,54.94,54.94,54.91,54.94,19211.0,42.5399,42.5399,42.5166,42.5399,19211.0
2017-08-08 12:15:00,54.92,54.94,54.87,54.87,4820.0,42.5244,42.5399,42.4857,42.4857,4820.0
2017-08-08 12:20:00,54.88,54.89,54.87,54.88,5200.0,42.4934,42.5011,42.4857,42.4934,5200.0
2017-08-08 12:25:00,54.88,54.93,54.85,54.87,9185.0,42.4934,42.5321,42.4702,42.4857,9185.0
2017-08-08 12:30:00,54.87,54.88,54.83,54.87,6331.0,42.4857,42.4934,42.4547,42.4857,6331.0
2017-08-08 12:35:00,54.86,54.94,54.85,54.88,13856.0,42.4779,42.5399,42.4702,42.4934,13856.0
2017-08-08 12:40:00,54.88,54.94,54.86,54.94,36432.0,42.4934,42.5399,42.4779,42.5399,36432.0
2017-08-08 12:45:00,54.91,54.93,54.85,54.86,5515.0,42.5166,42.5321,42.4702,42.4779,5515.0
2017-08-08 12:50:00,54.85,54.9,54.84,54.84,5882.0,42.4702,42.5089,42.4624,42.4624,5882.0
2017-08-08 12:55:00,54.84,54.84,54.77,54.79,7300.0,42.4624,42.4624,42.4082,42.4237,7300.0
2017-08-08 13:00:00,54.79,54.79,54.75,54.75,5677.0,42.4237,42.4237,42.3927,42.3927,5677.0
2017-08-08 13:05:00,54.74,54.78,54.73,54.77,6994.0,42.385,42.416,42.3773,42.4082,6994.0
2017-08-08 13:10:00,54.77,54.8,54.77,54.79,7660.0,42.4082,42.4315,42.4082,42.4237,7660.0
2017-08-08 13:15:00,54.8,54.83,54.78,54.79,7986.0,42.4315,42.4547,42.416,42.4237,7986.0
2017-08-08 13:20:00,54.79,54.8,54.77,54.79,5014.0,42.4237,42.4315,42.4082,42.4237,5014.0
2017-08-08 13:25:00,54.77,54.8,54.69,54.69,7683.0,42.4082,42.4315,42.3463,42.3463,7683.0
2017-08-08 13:30:00,54.67,54.71,54.64,54.69,9896.0,42.3308,42.3618,42.3076,42.3463,9896.0
2017-08-08 13:35:00,54.71,54.72,54.65,54.7,12565.0,42.3618,42.3695,42.3153,42.354,12565.0
2017-08-08 13:40:00,54.7,54.73,54.69,54.7,17421.0,42.354,42.3773,42.3463,42.354,17421.0
2017-08-08 13:45:00,54.7,54.71,54.67,54.69,16128.0,42.354,42.3618,42.3308,42.3463,16128.0
2017-08-08 13:50:00,54.68,54.72,54.65,54.72,8754.0,42.3385,42.3695,42.3153,42.3695,8754.0
2017-08-08 13:55:00,54.71,54.76,54.71,54.74,9525.0,42.3618,42.4005,42.3618,42.385,9525.0
2017-08-08 14:00:00,54.75,54.77,54.72,54.75,7580.0,42.3927,42.4082,42.3695,42.3927,7580.0
2017-08-08 14:05:00,54.74,54.76,54.72,54.73,9811.0,42.385,42.4005,42.3695,42.3773,9811.0
2017-08-08 14:10:00,54.73,54.74,54.69,54.73,16532.0,42.3773,42.385,42.3463,42.3773,16532.0
2017-08-08 14:15:00,54.73,54.74,54.69,54.71,22861.0,42.3773,42.385,42.3463,42.3618,22861.0
2017-08-08 14:20:00,54.71,54.74,54.68,54.73,14191.0,42.3618,42.385,42.3385,42.3773,14191.0
2017-08-08 14:25:00,54.73,54.76,54.68,54.69,19126.0,42.3773,42.4005,42.3385,42.3463,19126.0
2017-08-08 14:30:00,54.69,54.73,54.68,54.72,16847.0,42.3463,42.3773,42.3385,42.3695,16847.0
2017-08-08 14:35:00,54.72,54.73,54.66,54.66,10959.0,42.3695,42.3773,42.3231,42.3231,10959.0
2017-08-08 14:40:00,54.67,54.69,54.64,54.67,15182.0,42.3308,42.3463,42.3076,42.3308,15182.0
2017-08-08 14:45:00,54.66,54.67,54.62,54.64,16190.0,42.3231,42.3308,42.2921,42.3076,16190.0
2017-08-08 14:50:00,54.63,54.65,54.61,54.64,11223.0,42.2998,42.3153,42.2843,42.3076,11223.0
2017-08-08 14:55:00,54.64,54.68,54.59,54.6,20837.0,42.3076,42.3385,42.2689,42.2766,20837.0
2017-08-08 15:00:00,54.6,54.63,54.55,54.55,14604.0,42.2766,42.2998,42.2379,42.2379,14604.0
2017-08-08 15:05:00,54.55,54.6,54.53,54.56,20697.0,42.2379,42.2766,42.2224,42.2456,20697.0
2017-08-08 15:10:00,54.55,54.56,54.52,54.56,20605.0,42.2379,42.2456,42.2147,42.2456,20605.0
2017-08-08 15:15:00,54.55,54.56,54.49,54.52,34825.0,42.2379,42.2456,42.1914,42.2147,34825.0
2017-08-08 15:20:00,54.51,54.53,54.46,54.46,27028.0,42.2069,42.2224,42.1682,42.1682,27028.0
2017-08-08 15:25:00,54.47,54.49,54.36,54.43,39767.0,42.1759,42.1914,42.0908,42.145,39767.0
2017-08-08 15:30:00,54.43,54.46,54.38,54.43,50742.0,42.145,42.1682,42.1063,42.145,50742.0
2017-08-08 15:35:00,54.42,54.42,54.31,54.4,46931.0,42.1372,42.1372,42.0521,42.1217,46931.0
2017-08-08 15:40:00,54.41,54.46,54.39,54.4,53569.0,42.1295,42.1682,42.114,42.1217,53569.0
2017-08-08 15:45:00,54.39,54.47,54.37,54.42,67763.0,42.114,42.1759,42.0985,42.1372,67763.0
2017-08-08 15:50:00,54.42,54.46,54.37,54.46,67032.0,42.1372,42.1682,42.0985,42.1682,67032.0
2017-08-08 15:55:00,54.45,54.47,54.41,54.46,183545.0,42.1605,42.1759,42.1295,42.1682,183545.0
2017-08-09 09:30:00,54.43,54.61,54.21,54.61,60613.0,42.145,42.2843,41.9746,42.2843,60613.0
2017-08-09 09:35:00,54.64,54.69,54.52,54.57,11403.0,42.3076,42.3463,42.2147,42.2534,11403.0
2017-08-09 09:40:00,54.5,54.5,54.22,54.32,30898.0,42.1992,42.1992,41.9824,42.0598,30898.0
2017-08-09 09:45:00,54.3,54.4,54.27,54.3,29150.0,42.0443,42.1217,42.0211,42.0443,29150.0
2017-08-09 09:50:00,54.32,54.4,54.27,54.36,26516.0,42.0598,42.1217,42.0211,42.0908,26516.0
2017-08-09 09:55:00,54.37,54.42,54.35,54.4,29741.0,42.0985,42.1372,42.083,42.1217,29741.0
2017-08-09 10:00:00,54.39,54.41,54.34,54.35,34432.0,42.114,42.1295,42.0753,42.083,34432.0
2017-08-09 10:05:00,54.35,54.41,54.33,54.41,23480.0,42.083,42.1295,42.0675,42.1295,23480.0
2017-08-09 10:10:00,54.43,54.55,54.43,54.51,24724.0,42.145,42.2379,42.145,42.2069,24724.0
2017-08-09 10:15:00,54.52,54.69,54.51,54.59,19053.0,42.2147,42.3463,42.2069,42.2689,19053.0
2017-08-09 10:20:00,54.59,54.61,54.5,54.5,24471.0,42.2689,42.2843,42.1992,42.1992,24471.0
2017-08-09 10:25:00,54.5,54.55,54.44,54.54,39416.0,42.1992,42.2379,42.1527,42.2301,39416.0
2017-08-09 10:30:00,54.54,54.56,54.33,54.36,106095.0,42.2301,42.2456,42.0675,42.0908,106095.0
2017-08-09 10:35:00,54.36,54.36,53.77,53.77,177666.0,42.0908,42.0908,41.6339,41.6339,177666.0
2017-08-09 10:40:00,53.78,53.93,53.56,53.89,107410.0,41.6417,41.7578,41.4713,41.7269,107410.0
2017-08-09 10:45:00,53.86,53.9,53.59,53.59,49070.0,41.7036,41.7346,41.4946,41.4946,49070.0
2017-08-09 10:50:00,53.59,53.68,53.42,53.67,124599.0,41.4946,41.5643,41.3629,41.5565,124599.0
2017-08-09 10:55:00,53.67,53.84,53.67,53.75,22163.0,41.5565,41.6881,41.5565,41.6185,22163.0
2017-08-09 11:00:00,53.75,53.79,53.72,53.74,31332.0,41.6185,41.6494,41.5952,41.6107,31332.0
2017-08-09 11:05:00,53.75,53.76,53.67,53.69,29289.0,41.6185,41.6262,41.5565,41.572,29289.0
2017-08-09 11:10:00,53.69,53.73,53.54,53.58,44278.0,41.572,41.603,41.4558,41.4868,44278.0
2017-08-09 11:15:00,53.58,53.62,53.39,53.41,105269.0,41.4868,41.5178,41.3397,41.3552,105269.0
2017-08-09 11:20:00,53.4,53.48,53.38,53.42,48218.0,41.3474,41.4094,41.332,41.3629,48218.0
2017-08-09 11:25:00,53.42,53.49,53.38,53.48,25943.0,41.3629,41.4171,41.332,41.4094,25943.0
2017-08-09 11:30:00,53.49,53.57,53.46,53.55,29326.0,41.4171,41.4791,41.3939,41.4636,29326.0
2017-08-09 11:35:00,53.56,53.69,53.54,53.66,19462.0,41.4713,41.572,41.4558,41.5488,19462.0
2017-08-09 11:40:00,53.66,53.67,53.58,53.64,28419.0,41.5488,41.5565,41.4868,41.5333,28419.0
2017-08-09 11:45:00,53.64,53.65,53.58,53.59,24020.0,41.5333,41.541,41.4868,41.4946,24020.0
2017-08-09 11:50:00,53.59,53.69,53.54,53.66,27656.0,41.4946,41.572,41.4558,41.5488,27656.0
2017-08-09 11:55:00,53.65,53.66,53.6,53.62,21852.0,41.541,41.5488,41.5023,41.5178,21852.0
2017-08-09 12:00:00,53.61,53.64,53.61,53.62,24070.0,41.51,41.5333,41.51,41.5178,24070.0
2017-08-09 12:05:00,53.62,53.62,53.58,53.59,26116.0,41.5178,41.5178,41.4868,41.4946,26116.0
2017-08-09 12:10:00,53.59,53.6,53.56,53.56,38424.0,41.4946,41.5023,41.4713,41.4713,38424.0
2017-08-09 12:15:00,53.57,53.57,53.54,53.55,32806.0,41.4791,41.4791,41.4558,41.4636,32806.0
2017-08-09 12:20:00,53.55,53.55,53.44,53.47,86371.0,41.4636,41.4636,41.3784,41.4016,86371.0
2017-08-09 12:25:00,53.46,53.48,53.37,53.37,77940.0,41.3939,41.4094,41.3242,41.3242,77940.0
2017-08-09 12:30:00,53.37,53.39,53.35,53.38,35384.0,41.3242,41.3397,41.3087,41.332,35384.0
2017-08-09 12:35:00,53.38,53.4,53.35,53.36,26050.0,41.332,41.3474,41.3087,41.3165,26050.0
2017-08-09 12:40:00,53.36,53.37,53.28,53.28,67976.0,41.3165,41.3242,41.2545,41.2545,67976.0
2017-08-09 12:45:00,53.28,53.35,53.27,53.34,17888.0,41.2545,41.3087,41.2468,41.301,17888.0
2017-08-09 12:50:00,53.34,53.4,53.34,53.39,21339.0,41.301,41.3474,41.301,41.3397,21339.0
2017-08-09 12:55:00,53.39,53.39,53.32,53.33,14199.0,41.3397,41.3397,41.2855,41.2932,14199.0
2017-08-09 13:00:00,53.32,53.34,53.28,53.29,27741.0,41.2855,41.301,41.2545,41.2623,27741.0
2017-08-09 13:05:00,53.3,53.31,53.26,53.28,39385.0,41.27,41.2778,41.239,41.2545,39385.0
2017-08-09 13:10:00,53.28,53.31,53.22,53.25,33464.0,41.2545,41.2778,41.2081,41.2313,33464.0
2017-08-09 13:15:00,53.25,53.26,53.11,53.12,43934.0,41.2313,41.239,41.1229,41.1306,43934.0
2017-08-09 13:20:00,53.13,53.24,53.12,53.21,32999.0,41.1384,41.2236,41.1306,41.2003,32999.0
2017-08-09 13:25:00,53.2,53.2,53.13,53.16,31036.0,41.1926,41.1926,41.1384,41.1616,31036.0
2017-08-09 13:30:00,53.16,53.2,53.12,53.12,14494.0,41.1616,41.1926,41.1306,41.1306,14494.0
2017-08-09 13:35:00,53.12,53.2,53.12,53.16,24694.0,41.1306,41.1926,41.1306,41.1616,24694.0
2017-08-09 13:40:00,53.16,53.16,53.07,53.12,36258.0,41.1616,41.1616,41.0919,41.1306,36258.0
2017-08-09 13:45:00,53.13,53.14,53.08,53.09,11688.0,41.1384,41.1461,41.0997,41.1074,11688.0
2017-08-09 13:50:00,53.09,53.1,53.01,53.03,25469.0,41.1074,41.1152,41.0455,41.061,25469.0
2017-08-09 13:55:00,53.02,53.03,52.97,53.0,51814.0,41.0532,41.061,41.0145,41.0377,51814.0
2017-08-09 14:00:00,53.0,53.06,53.0,53.03,21520.0,41.0377,41.0842,41.0377,41.061,21520.0
2017-08-09 14:05:00,53.03,53.05,52.93,52.95,85313.0,41.061,41.0764,40.9835,40.999,85313.0
2017-08-09 14:10:00,52.94,52.95,52.89,52.9,58040.0,40.9913,40.999,40.9526,40.9603,58040.0
2017-08-09 14:15:00,52.9,52.93,52.85,52.87,59994.0,40.9603,40.9835,40.9216,40.9371,59994.0
2017-08-09 14:20:00,52.87,52.94,52.85,52.85,38586.0,40.9371,40.9913,40.9216,40.9216,38586.0
2017-08-09 14:25:00,52.86,52.94,52.86,52.94,38373.0,40.9293,40.9913,40.9293,40.9913,38373.0
2017-08-09 14:30:00,52.94,52.99,52.89,52.96,68487.0,40.9913,41.03,40.9526,41.0068,68487.0
2017-08-09 14:35:00,52.97,53.01,52.94,52.95,33781.0,41.0145,41.0455,40.9913,40.999,33781.0
2017-08-09 14:40:00,52.95,52.98,52.89,52.91,33786.0,40.999,41.0222,40.9526,40.968,33786.0
2017-08-09 14:45:00,52.91,52.98,52.89,52.96,21489.0,40.968,41.0222,40.9526,41.0068,21489.0
2017-08-09 14:50:00,52.95,52.98,52.9,52.98,17112.0,40.999,41.0222,40.9603,41.0222,17112.0
2017-08-09 14:55:00,52.98,52.98,52.88,52.89,20046.0,41.0222,41.0222,40.9448,40.9526,20046.0
2017-08-09 15:00:00,52.89,52.9,52.84,52.86,40904.0,40.9526,40.9603,40.9138,40.9293,40904.0
2017-08-09 15:05:00,52.86,52.87,52.83,52.87,27300.0,40.9293,40.9371,40.9061,40.9371,27300.0
2017-08-09 15:10:00,52.87,52.94,52.86,52.89,29979.0,40.9371,40.9913,40.9293,40.9526,29979.0
2017-08-09 15:15:00,52.9,52.95,52.9,52.92,21861.0,40.9603,40.999,40.9603,40.9758,21861.0
2017-08-09 15:20:00,52.92,52.93,52.87,52.91,45535.0,40.9758,40.9835,40.9371,40.968,45535.0
2017-08-09 15:25:00,52.92,52.95,52.89,52.94,35427.0,40.9758,40.999,40.9526,40.9913,35427.0
2017-08-09 15:30:00,52.94,53.03,52.92,53.02,61552.0,40.9913,41.061,40.9758,41.0532,61552.0
2017-08-09 15:35:00,53.03,53.03,52.92,52.93,60348.0,41.061,41.061,40.9758,40.9835,60348.0
2017-08-09 15:40:00,52.93,52.94,52.88,52.92,131435.0,40.9835,40.9913,40.9448,40.9758,131435.0
2017-08-09 15:45:00,52.92,53.0,52.92,52.94,120749.0,40.9758,41.0377,40.9758,40.9913,120749.0
2017-08-09 15:50:00,52.95,52.98,52.92,52.96,108200.0,40.999,41.0222,40.9758,41.0068,108200.0
2017-08-09 15:55:00,52.96,53.04,52.95,53.0,233439.0,41.0068,41.0687,40.999,41.0377,233439.0
2017-08-10 09:30:00,52.99,53.04,52.77,52.96,61793.0,41.03,41.0687,40.8596,41.0068,61793.0
2017-08-10 09:35:00,52.96,52.97,52.52,52.53,66584.0,41.0068,41.0145,40.6661,40.6738,66584.0
2017-08-10 09:40:00,52.53,52.66,52.5,52.65,44132.0,40.6738,40.7745,40.6506,40.7667,44132.0
2017-08-10 09:45:00,52.65,52.65,52.49,52.58,33245.0,40.7667,40.7667,40.6428,40.7125,33245.0
2017-08-10 09:50:00,52.57,52.6,52.51,52.58,29087.0,40.7048,40.728,40.6583,40.7125,29087.0
2017-08-10 09:55:00,52.57,52.57,52.39,52.53,52096.0,40.7048,40.7048,40.5654,40.6738,52096.0
2017-08-10 10:00:00,52.52,52.52,52.38,52.48,40314.0,40.6661,40.6661,40.5577,40.6351,40314.0
2017-08-10 10:05:00,52.48,52.54,52.36,52.41,24231.0,40.6351,40.6816,40.5422,40.5809,24231.0
2017-08-10 10:10:00,52.39,52.39,52.27,52.28,33368.0,40.5654,40.5654,40.4725,40.4802,33368.0
2017-08-10 10:15:00,52.29,52.51,52.24,52.51,46945.0,40.488,40.6583,40.4493,40.6583,46945.0
2017-08-10 10:20:00,52.5,52.6,52.49,52.55,45247.0,40.6506,40.728,40.6428,40.6893,45247.0
2017-08-10 10:25:00,52.54,52.62,52.44,52.62,47209.0,40.6816,40.7435,40.6041,40.7435,47209.0
2017-08-10 10:30:00,52.63,52.71,52.57,52.62,42403.0,40.7512,40.8132,40.7048,40.7435,42403.0
2017-08-10 10:35:00,52.62,52.75,52.59,52.68,37144.0,40.7435,40.8442,40.7203,40.79,37144.0
2017-08-10 10:40:00,52.69,52.7,52.52,52.61,30803.0,40.7977,40.8054,40.6661,40.7358,30803.0
2017-08-10 10:45:00,52.62,52.65,52.52,52.55,22391.0,40.7435,40.7667,40.6661,40.6893,22391.0
2017-08-10 10:50:00,52.55,52.6,52.5,52.58,23411.0,40.6893,40.728,40.6506,40.7125,23411.0
2017-08-10 10:55:00,52.57,52.61,52.53,52.56,31858.0,40.7048,40.7358,40.6738,40.697,31858.0
2017-08-10 11:00:00,52.56,52.61,52.5,52.58,34664.0,40.697,40.7358,40.6506,40.7125,34664.0
2017-08-10 11:05:00,52.58,52.64,52.56,52.64,61327.0,40.7125,40.759,40.697,40.759,61327.0
2017-08-10 11:10:00,52.63,52.64,52.55,52.59,44412.0,40.7512,40.759,40.6893,40.7203,44412.0
2017-08-10 11:15:00,52.59,52.61,52.42,52.44,66592.0,40.7203,40.7358,40.5886,40.6041,66592.0
2017-08-10 11:20:00,52.44,52.57,52.38,52.42,60130.0,40.6041,40.7048,40.5577,40.5886,60130.0
2017-08-10 11:25:00,52.45,52.55,52.43,52.54,50622.0,40.6119,40.6893,40.5964,40.6816,50622.0
2017-08-10 11:30:00,52.55,52.67,52.53,52.65,30062.0,40.6893,40.7822,40.6738,40.7667,30062.0
2017-08-10 11:35:00,52.65,52.73,52.6,52.68,20954.0,40.7667,40.8287,40.728,40.79,20954.0
2017-08-10 11:40:00,52.66,52.66,52.61,52.62,18297.0,40.7745,40.7745,40.7358,40.7435,18297.0
2017-08-10 11:45:00,52.63,52.71,52.62,52.67,20579.0,40.7512,40.8132,40.7435,40.7822,20579.0
2017-08-10 11:50:00,52.65,52.65,52.56,52.57,24496.0,40.7667,40.7667,40.697,40.7048,24496.0
2017-08-10 11:55:00,52.57,52.62,52.52,52.54,28005.0,40.7048,40.7435,40.6661,40.6816,28005.0
2017-08-10 12:00:00,52.54,52.54,52.5,52.51,21516.0,40.6816,40.6816,40.6506,40.6583,21516.0
2017-08-10 12:05:00,52.5,52.62,52.5,52.58,33366.0,40.6506,40.7435,40.6506,40.7125,33366.0
2017-08-10 12:10:00,52.58,52.58,52.5,52.57,27618.0,40.7125,40.7125,40.6506,40.7048,27618.0
2017-08-10 12:15:00,52.57,52.59,52.5,52.55,24174.0,40.7048,40.7203,40.6506,40.6893,24174.0
2017-08-10 12:20:00,52.55,52.55,52.47,52.48,51345.0,40.6893,40.6893,40.6274,40.6351,51345.0
2017-08-10 12:25:00,52.47,52.48,52.41,52.48,54461.0,40.6274,40.6351,40.5809,40.6351,54461.0
2017-08-10 12:30:00,52.47,52.51,52.42,52.46,57448.0,40.6274,40.6583,40.5886,40.6196,57448.0
2017-08-10 12:35:00,52.45,52.47,52.33,52.33,54876.0,40.6119,40.6274,40.5189,40.5189,54876.0
2017-08-10 12:40:00,52.34,52.36,52.26,52.29,46205.0,40.5267,40.5422,40.4647,40.488,46205.0
2017-08-10 12:45:00,52.29,52.33,52.25,52.26,31567.0,40.488,40.5189,40.457,40.4647,31567.0
2017-08-10 12:50:00,52.26,52.3,52.25,52.3,39830.0,40.4647,40.4957,40.457,40.4957,39830.0
2017-08-10 12:55:00,52.29,52.33,52.25,52.32,45788.0,40.488,40.5189,40.457,40.5112,45788.0
2017-08-10 13:00:00,52.32,52.39,52.32,52.39,24877.0,40.5112,40.5654,40.5112,40.5654,24877.0
2017-08-10 13:05:00,52.4,52.45,52.38,52.43,25528.0,40.5732,40.6119,40.5577,40.5964,25528.0
2017-08-10 13:10:00,52.42,52.51,52.42,52.51,27259.0,40.5886,40.6583,40.5886,40.6583,27259.0
2017-08-10 13:15:00,52.5,52.62,52.49,52.59,34036.0,40.6506,40.7435,40.6428,40.7203,34036.0
2017-08-10 13:20:00,52.59,52.66,52.53,52.64,29203.0,40.7203,40.7745,40.6738,40.759,29203.0
2017-08-10 13:25:00,52.63,52.68,52.6,52.64,14997.0,40.7512,40.79,40.728,40.759,14997.0
2017-08-10 13:30:00,52.64,52.68,52.59,52.67,15861.0,40.759,40.79,40.7203,40.7822,15861.0
2017-08-10 13:35:00,52.66,52.68,52.64,52.66,12193.0,40.7745,40.79,40.759,40.7745,12193.0
2017-08-10 13:40:00,52.65,52.65,52.51,52.52,22931.0,40.7667,40.7667,40.6583,40.6661,22931.0
2017-08-10 13:45:00,52.51,52.53,52.48,52.48,20121.0,40.6583,40.6738,40.6351,40.6351,20121.0
2017-08-10 13:50:00,52.47,52.52,52.45,52.5,18941.0,40.6274,40.6661,40.6119,40.6506,18941.0
2017-08-10 13:55:00,52.49,52.53,52.49,52.51,7233.0,40.6428,40.6738,40.6428,40.6583,7233.0
2017-08-10 14:00:00,52.51,52.51,52.46,52.49,16846.0,40.6583,40.6583,40.6196,40.6428,16846.0
2017-08-10 14:05:00,52.49,52.52,52.44,52.52,21106.0,40.6428,40.6661,40.6041,40.6661,21106.0
2017-08-10 14:10:00,52.52,52.61,52.51,52.6,23802.0,40.6661,40.7358,40.6583,40.728,23802.0
2017-08-10 14:15:00,52.6,52.67,52.58,52.67,17430.0,40.728,40.7822,40.7125,40.7822,17430.0
2017-08-10 14:20:00,52.67,52.72,52.62,52.63,21506.0,40.7822,40.8209,40.7435,40.7512,21506.0
2017-08-10 14:25:00,52.63,52.64,52.57,52.59,23076.0,40.7512,40.759,40.7048,40.7203,23076.0
2017-08-10 14:30:00,52.59,52.67,52.59,52.65,16461.0,40.7203,40.7822,40.7203,40.7667,16461.0
2017-08-10 14:35:00,52.66,52.66,52.56,52.57,23163.0,40.7745,40.7745,40.697,40.7048,23163.0
2017-08-10 14:40:00,52.57,52.65,52.57,52.65,16552.0,40.7048,40.7667,40.7048,40.7667,16552.0
2017-08-10 14:45:00,52.65,52.66,52.57,52.59,18972.0,40.7667,40.7745,40.7048,40.7203,18972.0
2017-08-10 14:50:00,52.59,52.6,52.54,52.55,20668.0,40.7203,40.728,40.6816,40.6893,20668.0
2017-08-10 14:55:00,52.55,52.59,52.51,52.55,20961.0,40.6893,40.7203,40.6583,40.6893,20961.0
2017-08-10 15:00:00,52.54,52.59,52.49,52.52,21453.0,40.6816,40.7203,40.6428,40.6661,21453.0
2017-08-10 15:05:00,52.52,52.52,52.46,52.47,25165.0,40.6661,40.6661,40.6196,40.6274,25165.0
2017-08-10 15:10:00,52.47,52.47,52.36,52.38,38092.0,40.6274,40.6274,40.5422,40.5577,38092.0
2017-08-10 15:15:00,52.39,52.41,52.27,52.29,121241.0,40.5654,40.5809,40.4725,40.488,121241.0
2017-08-10 15:20:00,52.29,52.29,52.18,52.24,76549.0,40.488,40.488,40.4028,40.4493,76549.0
2017-08-10 15:25:00,52.23,52.26,52.15,52.26,61000.0,40.4415,40.4647,40.3796,40.4647,61000.0
2017-08-10 15:30:00,52.25,52.27,52.17,52.22,68467.0,40.457,40.4725,40.3951,40.4338,68467.0
2017-08-10 15:35:00,52.22,52.33,52.22,52.29,57830.0,40.4338,40.5189,40.4338,40.488,57830.0
2017-08-10 15:40:00,52.29,52.33,52.22,52.25,58350.0,40.488,40.5189,40.4338,40.457,58350.0
2017-08-10 15:45:00,52.24,52.25,52.13,52.15,101987.0,40.4493,40.457,40.3641,40.3796,101987.0
2017-08-10 15:50:00,52.15,52.19,52.15,52.18,78665.0,40.3796,40.4105,40.3796,40.4028,78665.0
2017-08-10 15:55:00,52.17,52.22,52.13,52.21,200871.0,40.3951,40.4338,40.3641,40.426,200871.0
2017-08-11 09:30:00,52.03,52.17,51.7,52.17,99664.0,40.2867,40.3951,40.0311,40.3951,99664.0
2017-08-11 09:35:00,52.17,52.17,51.93,51.94,32665.0,40.3951,40.3951,40.2092,40.217,32665.0
2017-08-11 09:40:00,51.97,52.07,51.92,52.07,46801.0,40.2402,40.3176,40.2015,40.3176,46801.0
2017-08-11 09:45:00,52.08,52.1,52.0,52.08,39110.0,40.3254,40.3409,40.2634,40.3254,39110.0
2017-08-11 09:50:00,52.08,52.14,52.05,52.05,42608.0,40.3254,40.3718,40.3021,40.3021,42608.0
2017-08-11 09:55:00,52.05,52.07,52.01,52.02,28352.0,40.3021,40.3176,40.2712,40.2789,28352.0
2017-08-11 10:00:00,52.02,52.17,52.0,52.12,18636.0,40.2789,40.3951,40.2634,40.3563,18636.0
2017-08-11 10:05:00,52.12,52.14,52.06,52.08,58696.0,40.3563,40.3718,40.3099,40.3254,58696.0
2017-08-11 10:10:00,52.08,52.24,52.08,52.21,32035.0,40.3254,40.4493,40.3254,40.426,32035.0
2017-08-11 10:15:00,52.23,52.23,52.06,52.14,119000.0,40.4415,40.4415,40.3099,40.3718,119000.0
2017-08-11 10:20:00,52.14,52.14,52.01,52.02,22374.0,40.3718,40.3718,40.2712,40.2789,22374.0
2017-08-11 10:25:00,52.02,52.11,52.02,52.04,14136.0,40.2789,40.3486,40.2789,40.2944,14136.0
2017-08-11 10:30:00,52.05,52.06,51.99,52.03,14843.0,40.3021,40.3099,40.2557,40.2867,14843.0
2017-08-11 10:35:00,52.04,52.04,51.92,51.94,17397.0,40.2944,40.2944,40.2015,40.217,17397.0
2017-08-11 10:40:00,51.94,52.01,51.93,51.97,22767.0,40.217,40.2712,40.2092,40.2402,22767.0
2017-08-11 10:45:00,51.97,51.99,51.93,51.95,74776.0,40.2402,40.2557,40.2092,40.2247,74776.0
2017-08-11 10:50:00,51.95,51.99,51.91,51.93,31593.0,40.2247,40.2557,40.1937,40.2092,31593.0
2017-08-11 10:55:00,51.95,51.95,51.84,51.84,31145.0,40.2247,40.2247,40.1395,40.1395,31145.0
2017-08-11 11:00:00,51.83,51.86,51.8,51.83,27499.0,40.1318,40.155,40.1086,40.1318,27499.0
2017-08-11 11:05:00,51.84,51.84,51.74,51.76,21402.0,40.1395,40.1395,40.0621,40.0776,21402.0
2017-08-11 11:10:00,51.75,51.83,51.75,51.78,35576.0,40.0699,40.1318,40.0699,40.0931,35576.0
2017-08-11 11:15:00,51.79,51.82,51.76,51.8,16862.0,40.1008,40.1241,40.0776,40.1086,16862.0
2017-08-11 11:20:00,51.8,51.81,51.7,51.78,29733.0,40.1086,40.1163,40.0311,40.0931,29733.0
2017-08-11 11:25:00,51.78,51.78,51.69,51.69,16267.0,40.0931,40.0931,40.0234,40.0234,16267.0
2017-08-11 11:30:00,51.7,51.75,51.69,51.7,29156.0,40.0311,40.0699,40.0234,40.0311,29156.0
2017-08-11 11:35:00,51.71,51.74,51.7,51.7,14670.0,40.0389,40.0621,40.0311,40.0311,14670.0
2017-08-11 11:40:00,51.71,51.75,51.7,51.75,10647.0,40.0389,40.0699,40.0311,40.0699,10647.0
2017-08-11 11:45:00,51.76,51.83,51.76,51.78,14551.0,40.0776,40.1318,40.0776,40.0931,14551.0
2017-08-11 11:50:00,51.8,51.81,51.74,51.76,21848.0,40.1086,40.1163,40.0621,40.0776,21848.0
2017-08-11 11:55:00,51.75,51.87,51.75,51.87,37368.0,40.0699,40.1628,40.0699,40.1628,37368.0
2017-08-11 12:00:00,51.87,51.89,51.85,51.86,10440.0,40.1628,40.1783,40.1473,40.155,10440.0
2017-08-11 12:05:00,51.86,51.93,51.86,51.91,24556.0,40.155,40.2092,40.155,40.1937,24556.0
2017-08-11 12:10:00,51.9,51.93,51.89,51.9,17230.0,40.186,40.2092,40.1783,40.186,17230.0
2017-08-11 12:15:00,51.9,51.95,51.89,51.95,17083.0,40.186,40.2247,40.1783,40.2247,17083.0
2017-08-11 12:20:00,51.95,51.96,51.9,51.93,44794.0,40.2247,40.2325,40.186,40.2092,44794.0
2017-08-11 12:25:00,51.92,51.93,51.88,51.89,38618.0,40.2015,40.2092,40.1705,40.1783,38618.0
2017-08-11 12:30:00,51.89,51.9,51.88,51.9,55495.0,40.1783,40.186,40.1705,40.186,55495.0
2017-08-11 12:35:00,51.9,51.9,51.85,51.87,33395.0,40.186,40.186,40.1473,40.1628,33395.0
2017-08-11 12:40:00,51.86,52.04,51.86,52.0,50051.0,40.155,40.2944,40.155,40.2634,50051.0
2017-08-11 12:45:00,52.01,52.08,51.98,52.04,37467.0,40.2712,40.3254,40.2479,40.2944,37467.0
2017-08-11 12:50:00,52.05,52.14,52.04,52.11,21428.0,40.3021,40.3718,40.2944,40.3486,21428.0
2017-08-11 12:55:00,52.12,52.16,52.12,52.14,20579.0,40.3563,40.3873,40.3563,40.3718,20579.0
2017-08-11 13:00:00,52.14,52.19,52.14,52.18,18200.0,40.3718,40.4105,40.3718,40.4028,18200.0
2017-08-11 13:05:00,52.18,52.24,52.17,52.23,17460.0,40.4028,40.4493,40.3951,40.4415,17460.0
2017-08-11 13:10:00,52.23,52.27,52.22,52.22,32323.0,40.4415,40.4725,40.4338,40.4338,32323.0
2017-08-11 13:15:00,52.22,52.25,52.22,52.24,14589.0,40.4338,40.457,40.4338,40.4493,14589.0
2017-08-11 13:20:00,52.23,52.24,52.2,52.2,15922.0,40.4415,40.4493,40.4183,40.4183,15922.0
2017-08-11 13:25:00,52.2,52.23,52.18,52.18,13274.0,40.4183,40.4415,40.4028,40.4028,13274.0
2017-08-11 13:30:00,52.19,52.25,52.18,52.24,29324.0,40.4105,40.457,40.4028,40.4493,29324.0
2017-08-11 13:35:00,52.23,52.23,52.19,52.2,15380.0,40.4415,40.4415,40.4105,40.4183,15380.0
2017-08-11 13:40:00,52.2,52.23,52.18,52.21,15195.0,40.4183,40.4415,40.4028,40.426,15195.0
2017-08-11 13:45:00,52.2,52.22,52.2,52.21,4410.0,40.4183,40.4338,40.4183,40.426,4410.0
2017-08-11 13:50:00,52.21,52.21,52.19,52.2,17375.0,40.426,40.426,40.4105,40.4183,17375.0
2017-08-11 13:55:00,52.2,52.21,52.19,52.19,6681.0,40.4183,40.426,40.4105,40.4105,6681.0
2017-08-11 14:00:00,52.19,52.22,52.18,52.21,17741.0,40.4105,40.4338,40.4028,40.426,17741.0
2017-08-11 14:05:00,52.21,52.23,52.2,52.22,12947.0,40.426,40.4415,40.4183,40.4338,12947.0
2017-08-11 14:10:00,52.22,52.23,52.19,52.21,12776.0,40.4338,40.4415,40.4105,40.426,12776.0
2017-08-11 14:15:00,52.22,52.24,52.22,52.23,15193.0,40.4338,40.4493,40.4338,40.4415,15193.0
2017-08-11 14:20:00,52.23,52.25,52.2,52.2,23936.0,40.4415,40.457,40.4183,40.4183,23936.0
2017-08-11 14:25:00,52.21,52.21,52.17,52.19,21243.0,40.426,40.426,40.3951,40.4105,21243.0
2017-08-11 14:30:00,52.18,52.19,52.14,52.15,18250.0,40.4028,40.4105,40.3718,40.3796,18250.0
2017-08-11 14:35:00,52.15,52.18,52.11,52.11,61454.0,40.3796,40.4028,40.3486,40.3486,61454.0
2017-08-11 14:40:00,52.12,52.15,52.08,52.08,37914.0,40.3563,40.3796,40.3254,40.3254,37914.0
2017-08-11 14:45:00,52.08,52.1,52.05,52.09,24204.0,40.3254,40.3409,40.3021,40.3331,24204.0
2017-08-11 14:50:00,52.09,52.09,52.04,52.04,28356.0,40.3331,40.3331,40.2944,40.2944,28356.0
2017-08-11 14:55:00,52.05,52.08,52.04,52.05,23612.0,40.3021,40.3254,40.2944,40.3021,23612.0
2017-08-11 15:00:00,52.06,52.12,52.06,52.12,39640.0,40.3099,40.3563,40.3099,40.3563,39640.0
2017-08-11 15:05:00,52.12,52.18,52.12,52.14,15110.0,40.3563,40.4028,40.3563,40.3718,15110.0
2017-08-11 15:10:00,52.14,52.14,52.1,52.12,25123.0,40.3718,40.3718,40.3409,40.3563,25123.0
2017-08-11 15:15:00,52.11,52.14,52.08,52.14,35099.0,40.3486,40.3718,40.3254,40.3718,35099.0
2017-08-11 15:20:00,52.14,52.22,52.14,52.22,39545.0,40.3718,40.4338,40.3718,40.4338,39545.0
2017-08-11 15:25:00,52.22,52.3,52.21,52.29,70064.0,40.4338,40.4957,40.426,40.488,70064.0
2017-08-11 15:30:00,52.28,52.34,52.28,52.3,75633.0,40.4802,40.5267,40.4802,40.4957,75633.0
2017-08-11 15:35:00,52.3,52.35,52.19,52.25,117787.0,40.4957,40.5344,40.4105,40.457,117787.0
2017-08-11 15:40:00,52.25,52.25,52.19,52.23,30903.0,40.457,40.457,40.4105,40.4415,30903.0
2017-08-11 15:45:00,52.23,52.27,52.19,52.23,61937.0,40.4415,40.4725,40.4105,40.4415,61937.0
2017-08-11 15:50:00,52.23,52.23,52.15,52.17,93260.0,40.4415,40.4415,40.3796,40.3951,93260.0
2017-08-11 15:55:00,52.17,52.27,52.14,52.17,298330.0,40.3951,40.4725,40.3718,40.3951,298330.0
2017-08-14 09:30:00,52.08,52.62,52.06,52.56,76955.0,40.6337,41.055,40.6181,41.0082,76955.0
2017-08-14 09:35:00,52.48,52.51,52.2,52.34,42844.0,40.9458,40.9692,40.7274,40.8366,42844.0
2017-08-14 09:40:00,52.32,52.58,52.31,52.51,16679.0,40.821,41.0238,40.8132,40.9692,16679.0
2017-08-14 09:45:00,52.53,52.61,52.46,52.61,20436.0,40.9848,41.0472,40.9302,41.0472,20436.0
2017-08-14 09:50:00,52.64,52.69,52.56,52.56,23344.0,41.0707,41.1097,41.0082,41.0082,23344.0
2017-08-14 09:55:00,52.55,52.6,52.51,52.57,23533.0,41.0004,41.0394,40.9692,41.016,23533.0
2017-08-14 10:00:00,52.56,52.57,52.46,52.46,24613.0,41.0082,41.016,40.9302,40.9302,24613.0
2017-08-14 10:05:00,52.46,52.48,52.36,52.36,21332.0,40.9302,40.9458,40.8522,40.8522,21332.0
2017-08-14 10:10:00,52.36,52.4,52.32,52.32,8379.0,40.8522,40.8834,40.821,40.821,8379.0
2017-08-14 10:15:00,52.32,52.35,52.29,52.3,16956.0,40.821,40.8444,40.7976,40.8054,16956.0
2017-08-14 10:20:00,52.31,52.31,52.21,52.26,15991.0,40.8132,40.8132,40.7352,40.7742,15991.0
2017-08-14 10:25:00,52.25,52.25,52.19,52.19,10925.0,40.7664,40.7664,40.7196,40.7196,10925.0
2017-08-14 10:30:00,52.2,52.38,52.19,52.34,19608.0,40.7274,40.8678,40.7196,40.8366,19608.0
2017-08-14 10:35:00,52.33,52.33,52.27,52.3,10681.0,40.8288,40.8288,40.782,40.8054,10681.0
2017-08-14 10:40:00,52.31,52.34,52.29,52.33,11615.0,40.8132,40.8366,40.7976,40.8288,11615.0
2017-08-14 10:45:00,52.33,52.42,52.33,52.42,14045.0,40.8288,40.899,40.8288,40.899,14045.0
2017-08-14 10:50:00,52.42,52.54,52.41,52.41,25981.0,40.899,40.9926,40.8912,40.8912,25981.0
2017-08-14 10:55:00,52.4,52.44,52.36,52.44,9441.0,40.8834,40.9146,40.8522,40.9146,9441.0
2017-08-14 11:00:00,52.44,52.44,52.35,52.4,12322.0,40.9146,40.9146,40.8444,40.8834,12322.0
2017-08-14 11:05:00,52.41,52.45,52.37,52.38,9069.0,40.8912,40.9224,40.86,40.8678,9069.0
2017-08-14 11:10:00,52.38,52.39,52.35,52.35,13347.0,40.8678,40.8756,40.8444,40.8444,13347.0
2017-08-14 11:15:00,52.34,52.35,52.29,52.3,10474.0,40.8366,40.8444,40.7976,40.8054,10474.0
2017-08-14 11:20:00,52.29,52.32,52.23,52.23,11760.0,40.7976,40.821,40.7508,40.7508,11760.0
2017-08-14 11:25:00,52.24,52.36,52.23,52.36,10220.0,40.7586,40.8522,40.7508,40.8522,10220.0
2017-08-14 11:30:00,52.36,52.45,52.35,52.43,10810.0,40.8522,40.9224,40.8444,40.9068,10810.0
2017-08-14 11:35:00,52.42,52.42,52.28,52.29,15263.0,40.899,40.899,40.7898,40.7976,15263.0
2017-08-14 11:40:00,52.3,52.32,52.28,52.32,6739.0,40.8054,40.821,40.7898,40.821,6739.0
2017-08-14 11:45:00,52.31,52.42,52.3,52.4,7550.0,40.8132,40.899,40.8054,40.8834,7550.0
2017-08-14 11:50:00,52.4,52.4,52.3,52.31,16691.0,40.8834,40.8834,40.8054,40.8132,16691.0
2017-08-14 11:55:00,52.31,52.32,52.28,52.29,9720.0,40.8132,40.821,40.7898,40.7976,9720.0
2017-08-14 12:00:00,52.3,52.41,52.3,52.41,12879.0,40.8054,40.8912,40.8054,40.8912,12879.0
2017-08-14 12:05:00,52.4,52.42,52.39,52.41,10181.0,40.8834,40.899,40.8756,40.8912,10181.0
2017-08-14 12:10:00,52.41,52.41,52.33,52.33,12600.0,40.8912,40.8912,40.8288,40.8288,12600.0
2017-08-14 12:15:00,52.33,52.34,52.31,52.34,8193.0,40.8288,40.8366,40.8132,40.8366,8193.0
2017-08-14 12:20:00,52.34,52.34,52.32,52.34,15258.0,40.8366,40.8366,40.821,40.8366,15258.0
2017-08-14 12:25:00,52.33,52.34,52.17,52.17,28562.0,40.8288,40.8366,40.704,40.704,28562.0
2017-08-14 12:30:00,52.17,52.21,52.17,52.2,8150.0,40.704,40.7352,40.704,40.7274,8150.0
2017-08-14 12:35:00,52.21,52.21,52.12,52.13,13208.0,40.7352,40.7352,40.6649,40.6727,13208.0
2017-08-14 12:40:00,52.13,52.13,52.06,52.13,13371.0,40.6727,40.6727,40.6181,40.6727,13371.0
2017-08-14 12:45:00,52.12,52.15,52.1,52.11,9296.0,40.6649,40.6883,40.6493,40.6571,9296.0
2017-08-14 12:50:00,52.12,52.14,52.11,52.13,14727.0,40.6649,40.6805,40.6571,40.6727,14727.0
2017-08-14 12:55:00,52.12,52.15,52.11,52.15,15014.0,40.6649,40.6883,40.6571,40.6883,15014.0
2017-08-14 13:00:00,52.15,52.24,52.15,52.24,22384.0,40.6883,40.7586,40.6883,40.7586,22384.0
2017-08-14 13:05:00,52.24,52.3,52.23,52.27,19500.0,40.7586,40.8054,40.7508,40.782,19500.0
2017-08-14 13:10:00,52.27,52.34,52.25,52.32,23196.0,40.782,40.8366,40.7664,40.821,23196.0
2017-08-14 13:15:00,52.31,52.34,52.26,52.27,19967.0,40.8132,40.8366,40.7742,40.782,19967.0
2017-08-14 13:20:00,52.27,52.35,52.25,52.34,40255.0,40.782,40.8444,40.7664,40.8366,40255.0
2017-08-14 13:25:00,52.34,52.49,52.3,52.32,82288.0,40.8366,40.9536,40.8054,40.821,82288.0
2017-08-14 13:30:00,52.32,52.34,52.27,52.29,10524.0,40.821,40.8366,40.782,40.7976,10524.0
2017-08-14 13:35:00,52.29,52.36,52.27,52.3,21067.0,40.7976,40.8522,40.782,40.8054,21067.0
2017-08-14 13:40:00,52.3,52.32,52.28,52.3,6078.0,40.8054,40.821,40.7898,40.8054,6078.0
2017-08-14 13:45:00,52.28,52.29,52.21,52.21,14975.0,40.7898,40.7976,40.7352,40.7352,14975.0
2017-08-14 13:50:00,52.22,52.27,52.2,52.26,11735.0,40.743,40.782,40.7274,40.7742,11735.0
2017-08-14 13:55:00,52.27,52.31,52.24,52.26,10878.0,40.782,40.8132,40.7586,40.7742,10878.0
2017-08-14 14:00:00,52.27,52.36,52.26,52.31,9234.0,40.782,40.8522,40.7742,40.8132,9234.0
2017-08-14 14:05:00,52.31,52.33,52.3,52.3,9825.0,40.8132,40.8288,40.8054,40.8054,9825.0
2017-08-14 14:10:00,52.29,52.3,52.23,52.23,19480.0,40.7976,40.8054,40.7508,40.7508,19480.0
2017-08-14 14:15:00,52.23,52.27,52.21,52.23,14320.0,40.7508,40.782,40.7352,40.7508,14320.0
2017-08-14 14:20:00,52.24,52.3,52.24,52.27,30867.0,40.7586,40.8054,40.7586,40.782,30867.0
2017-08-14 14:25:00,52.26,52.28,52.24,52.26,21521.0,40.7742,40.7898,40.7586,40.7742,21521.0
2017-08-14 14:30:00,52.26,52.27,52.25,52.25,6615.0,40.7742,40.782,40.7664,40.7664,6615.0
2017-08-14 14:35:00,52.25,52.28,52.22,52.27,23267.0,40.7664,40.7898,40.743,40.782,23267.0
2017-08-14 14:40:00,52.28,52.34,52.28,52.29,17497.0,40.7898,40.8366,40.7898,40.7976,17497.0
2017-08-14 14:45:00,52.27,52.28,52.22,52.23,12982.0,40.782,40.7898,40.743,40.7508,12982.0
2017-08-14 14:50:00,52.23,52.26,52.2,52.25,28353.0,40.7508,40.7742,40.7274,40.7664,28353.0
2017-08-14 14:55:00,52.25,52.26,52.16,52.18,20967.0,40.7664,40.7742,40.6961,40.7118,20967.0
2017-08-14 15:00:00,52.18,52.26,52.17,52.25,28134.0,40.7118,40.7742,40.704,40.7664,28134.0
2017-08-14 15:05:00,52.24,52.27,52.18,52.24,20453.0,40.7586,40.782,40.7118,40.7586,20453.0
2017-08-14 15:10:00,52.24,52.33,52.23,52.29,16669.0,40.7586,40.8288,40.7508,40.7976,16669.0
2017-08-14 15:15:00,52.29,52.3,52.24,52.25,15425.0,40.7976,40.8054,40.7586,40.7664,15425.0
2017-08-14 15:20:00,52.25,52.3,52.23,52.28,36180.0,40.7664,40.8054,40.7508,40.7898,36180.0
2017-08-14 15:25:00,52.28,52.4,52.26,52.39,27214.0,40.7898,40.8834,40.7742,40.8756,27214.0
2017-08-14 15:30:00,52.39,52.42,52.33,52.35,30716.0,40.8756,40.899,40.8288,40.8444,30716.0
2017-08-14 15:35:00,52.35,52.35,52.28,52.3,31334.0,40.8444,40.8444,40.7898,40.8054,31334.0
2017-08-14 15:40:00,52.3,52.34,52.26,52.26,39802.0,40.8054,40.8366,40.7742,40.7742,39802.0
2017-08-14 15:45:00,52.27,52.32,52.26,52.3,44387.0,40.782,40.821,40.7742,40.8054,44387.0
2017-08-14 15:50:00,52.3,52.39,52.3,52.38,68769.0,40.8054,40.8756,40.8054,40.8678,68769.0
2017-08-14 15:55:00,52.37,52.42,52.3,52.31,156861.0,40.86,40.899,40.8054,40.8132,156861.0
2017-08-15 09:30:00,52.25,52.37,52.17,52.21,56471.0,40.7664,40.86,40.704,40.7352,56471.0
2017-08-15 09:35:00,52.18,52.18,52.12,52.17,10517.0,40.7118,40.7118,40.6649,40.704,10517.0
2017-08-15 09:40:00,52.17,52.19,52.08,52.08,26372.0,40.704,40.7196,40.6337,40.6337,26372.0
2017-08-15 09:45:00,52.09,52.11,51.9,52.02,38336.0,40.6415,40.6571,40.4933,40.5869,38336.0
2017-08-15 09:50:00,52.03,52.06,51.99,52.02,26840.0,40.5947,40.6181,40.5635,40.5869,26840.0
2017-08-15 09:55:00,52.05,52.1,52.03,52.08,21469.0,40.6103,40.6493,40.5947,40.6337,21469.0
2017-08-15 10:00:00,52.07,52.16,52.05,52.12,31150.0,40.6259,40.6961,40.6103,40.6649,31150.0
2017-08-15 10:05:00,52.13,52.26,52.1,52.21,34178.0,40.6727,40.7742,40.6493,40.7352,34178.0
2017-08-15 10:10:00,52.22,52.22,52.06,52.08,24096.0,40.743,40.743,40.6181,40.6337,24096.0
2017-08-15 10:15:00,52.09,52.19,52.09,52.16,26279.0,40.6415,40.7196,40.6415,40.6961,26279.0
2017-08-15 10:20:00,52.16,52.31,52.16,52.21,38640.0,40.6961,40.8132,40.6961,40.7352,38640.0
2017-08-15 10:25:00,52.21,52.29,52.2,52.29,18390.0,40.7352,40.7976,40.7274,40.7976,18390.0
2017-08-15 10:30:00,52.29,52.29,52.16,52.16,17632.0,40.7976,40.7976,40.6961,40.6961,17632.0
2017-08-15 10:35:00,52.16,52.24,52.15,52.21,14889.0,40.6961,40.7586,40.6883,40.7352,14889.0
2017-08-15 10:40:00,52.22,52.28,52.2,52.28,24974.0,40.743,40.7898,40.7274,40.7898,24974.0
2017-08-15 10:45:00,52.28,52.33,52.23,52.24,19907.0,40.7898,40.8288,40.7508,40.7586,19907.0
2017-08-15 10:50:00,52.21,52.24,52.19,52.24,17783.0,40.7352,40.7586,40.7196,40.7586,17783.0
2017-08-15 10:55:00,52.24,52.31,52.24,52.27,20624.0,40.7586,40.8132,40.7586,40.782,20624.0
2017-08-15 11:00:00,52.28,52.3,52.22,52.26,14557.0,40.7898,40.8054,40.743,40.7742,14557.0
2017-08-15 11:05:00,52.25,52.26,52.16,52.16,27413.0,40.7664,40.7742,40.6961,40.6961,27413.0
2017-08-15 11:10:00,52.16,52.16,52.12,52.12,11415.0,40.6961,40.6961,40.6649,40.6649,11415.0
2017-08-15 11:15:00,52.12,52.15,52.11,52.11,8207.0,40.6649,40.6883,40.6571,40.6571,8207.0
2017-08-15 11:20:00,52.12,52.18,52.09,52.12,18856.0,40.6649,40.7118,40.6415,40.6649,18856.0
2017-08-15 11:25:00,52.12,52.15,52.09,52.11,10998.0,40.6649,40.6883,40.6415,40.6571,10998.0
2017-08-15 11:30:00,52.1,52.18,52.1,52.16,22774.0,40.6493,40.7118,40.6493,40.6961,22774.0
2017-08-15 11:35:00,52.16,52.2,52.16,52.17,14298.0,40.6961,40.7274,40.6961,40.704,14298.0
2017-08-15 11:40:00,52.17,52.2,52.14,52.15,11473.0,40.704,40.7274,40.6805,40.6883,11473.0
2017-08-15 11:45:00,52.14,52.16,52.08,52.09,11373.0,40.6805,40.6961,40.6337,40.6415,11373.0
2017-08-15 11:50:00,52.09,52.1,52.07,52.08,12619.0,40.6415,40.6493,40.6259,40.6337,12619.0
2017-08-15 11:55:00,52.08,52.1,52.05,52.06,13425.0,40.6337,40.6493,40.6103,40.6181,13425.0
2017-08-15 12:00:00,52.06,52.07,52.04,52.06,17434.0,40.6181,40.6259,40.6025,40.6181,17434.0
2017-08-15 12:05:00,52.05,52.06,52.03,52.06,13264.0,40.6103,40.6181,40.5947,40.6181,13264.0
2017-08-15 12:10:00,52.06,52.07,52.03,52.05,13687.0,40.6181,40.6259,40.5947,40.6103,13687.0
2017-08-15 12:15:00,52.05,52.08,52.04,52.07,13047.0,40.6103,40.6337,40.6025,40.6259,13047.0
2017-08-15 12:20:00,52.08,52.09,52.06,52.07,13297.0,40.6337,40.6415,40.6181,40.6259,13297.0
2017-08-15 12:25:00,52.07,52.07,52.04,52.07,16507.0,40.6259,40.6259,40.6025,40.6259,16507.0
2017-08-15 12:30:00,52.07,52.07,52.04,52.07,11672.0,40.6259,40.6259,40.6025,40.6259,11672.0
2017-08-15 12:35:00,52.06,52.06,52.0,52.03,11337.0,40.6181,40.6181,40.5713,40.5947,11337.0
2017-08-15 12:40:00,52.02,52.03,51.99,52.01,12132.0,40.5869,40.5947,40.5635,40.5791,12132.0
2017-08-15 12:45:00,52.0,52.01,51.98,51.99,5823.0,40.5713,40.5791,40.5557,40.5635,5823.0
2017-08-15 12:50:00,51.99,51.99,51.96,51.97,13601.0,40.5635,40.5635,40.5401,40.5479,13601.0
2017-08-15 12:55:00,51.97,51.99,51.94,51.97,16588.0,40.5479,40.5635,40.5245,40.5479,16588.0
2017-08-15 13:00:00,51.99,52.01,51.96,51.97,39918.0,40.5635,40.5791,40.5401,40.5479,39918.0
2017-08-15 13:05:00,51.97,51.97,51.93,51.96,23306.0,40.5479,40.5479,40.5167,40.5401,23306.0
2017-08-15 13:10:00,51.96,52.02,51.95,51.98,16289.0,40.5401,40.5869,40.5323,40.5557,16289.0
2017-08-15 13:15:00,52.0,52.07,51.99,52.07,12153.0,40.5713,40.6259,40.5635,40.6259,12153.0
2017-08-15 13:20:00,52.07,52.11,52.05,52.08,16268.0,40.6259,40.6571,40.6103,40.6337,16268.0
2017-08-15 13:25:00,52.08,52.09,52.05,52.09,10692.0,40.6337,40.6415,40.6103,40.6415,10692.0
2017-08-15 13:30:00,52.09,52.13,52.08,52.13,11715.0,40.6415,40.6727,40.6337,40.6727,11715.0
2017-08-15 13:35:00,52.13,52.15,52.12,52.14,10400.0,40.6727,40.6883,40.6649,40.6805,10400.0
2017-08-15 13:40:00,52.14,52.16,52.11,52.12,18781.0,40.6805,40.6961,40.6571,40.6649,18781.0
2017-08-15 13:45:00,52.11,52.16,52.09,52.14,9951.0,40.6571,40.6961,40.6415,40.6805,9951.0
2017-08-15 13:50:00,52.15,52.16,52.11,52.14,13821.0,40.6883,40.6961,40.6571,40.6805,13821.0
2017-08-15 13:55:00,52.12,52.13,52.06,52.07,14973.0,40.6649,40.6727,40.6181,40.6259,14973.0
2017-08-15 14:00:00,52.07,52.1,52.06,52.09,23441.0,40.6259,40.6493,40.6181,40.6415,23441.0
2017-08-15 14:05:00,52.08,52.1,52.07,52.09,25869.0,40.6337,40.6493,40.6259,40.6415,25869.0
2017-08-15 14:10:00,52.1,52.1,52.04,52.04,23283.0,40.6493,40.6493,40.6025,40.6025,23283.0
2017-08-15 14:15:00,52.05,52.05,51.98,52.02,20653.0,40.6103,40.6103,40.5557,40.5869,20653.0
2017-08-15 14:20:00,52.03,52.04,52.01,52.03,14794.0,40.5947,40.6025,40.5791,40.5947,14794.0
2017-08-15 14:25:00,52.03,52.05,51.99,52.01,22406.0,40.5947,40.6103,40.5635,40.5791,22406.0
2017-08-15 14:30:00,52.02,52.02,51.98,51.98,19376.0,40.5869,40.5869,40.5557,40.5557,19376.0
2017-08-15 14:35:00,51.98,51.99,51.96,51.98,17519.0,40.5557,40.5635,40.5401,40.5557,17519.0
2017-08-15 14:40:00,51.97,51.97,51.91,51.93,15809.0,40.5479,40.5479,40.5011,40.5167,15809.0
2017-08-15 14:45:00,51.93,51.94,51.89,51.91,21298.0,40.5167,40.5245,40.4855,40.5011,21298.0
2017-08-15 14:50:00,51.91,51.93,51.88,51.9,29150.0,40.5011,40.5167,40.4777,40.4933,29150.0
2017-08-15 14:55:00,51.9,51.9,51.85,51.87,30196.0,40.4933,40.4933,40.4543,40.4699,30196.0
2017-08-15 15:00:00,51.87,51.9,51.86,51.87,18724.0,40.4699,40.4933,40.4621,40.4699,18724.0
2017-08-15 15:05:00,51.88,51.9,51.87,51.88,18139.0,40.4777,40.4933,40.4699,40.4777,18139.0
2017-08-15 15:10:00,51.87,51.88,51.83,51.86,24120.0,40.4699,40.4777,40.4387,40.4621,24120.0
2017-08-15 15:15:00,51.86,51.87,51.8,51.81,20861.0,40.4621,40.4699,40.4153,40.4231,20861.0
2017-08-15 15:20:00,51.81,51.84,51.8,51.81,23876.0,40.4231,40.4465,40.4153,40.4231,23876.0
2017-08-15 15:25:00,51.8,51.83,51.76,51.77,34417.0,40.4153,40.4387,40.3841,40.3919,34417.0
2017-08-15 15:30:00,51.77,51.81,51.76,51.8,32057.0,40.3919,40.4231,40.3841,40.4153,32057.0
2017-08-15 15:35:00,51.8,51.85,51.79,51.85,147279.0,40.4153,40.4543,40.4075,40.4543,147279.0
2017-08-15 15:40:00,51.85,51.93,51.83,51.9,67565.0,40.4543,40.5167,40.4387,40.4933,67565.0
2017-08-15 15:45:00,51.9,51.96,51.89,51.95,61506.0,40.4933,40.5401,40.4855,40.5323,61506.0
2017-08-15 15:50:00,51.94,51.98,51.93,51.96,102773.0,40.5245,40.5557,40.5167,40.5401,102773.0
2017-08-15 15:55:00,51.96,51.97,51.86,51.9,276771.0,40.5401,40.5479,40.4621,40.4933,276771.0
2017-08-16 09:30:00,52.0,52.06,51.87,51.91,38371.0,40.5713,40.6181,40.4699,40.5011,38371.0
2017-08-16 09:35:00,51.9,51.96,51.88,51.95,11798.0,40.4933,40.5401,40.4777,40.5323,11798.0
2017-08-16 09:40:00,51.97,52.0,51.92,51.97,8711.0,40.5479,40.5713,40.5089,40.5479,8711.0
2017-08-16 09:45:00,51.96,51.97,51.81,51.83,38935.0,40.5401,40.5479,40.4231,40.4387,38935.0
2017-08-16 09:50:00,51.82,51.9,51.77,51.79,18247.0,40.4309,40.4933,40.3919,40.4075,18247.0
2017-08-16 09:55:00,51.78,51.8,51.73,51.76,16974.0,40.3997,40.4153,40.3607,40.3841,16974.0
2017-08-16 10:00:00,51.78,51.82,51.72,51.75,20533.0,40.3997,40.4309,40.3529,40.3763,20533.0
2017-08-16 10:05:00,51.75,51.76,51.61,51.63,15091.0,40.3763,40.3841,40.267,40.2826,15091.0
2017-08-16 10:10:00,51.62,51.64,51.59,51.61,42965.0,40.2748,40.2904,40.2514,40.267,42965.0
2017-08-16 10:15:00,51.6,51.66,51.59,51.65,10563.0,40.2592,40.306,40.2514,40.2982,10563.0
2017-08-16 10:20:00,51.63,51.65,51.55,51.57,18785.0,40.2826,40.2982,40.2202,40.2358,18785.0
2017-08-16 10:25:00,51.57,51.65,51.53,51.65,70989.0,40.2358,40.2982,40.2046,40.2982,70989.0
2017-08-16 10:30:00,51.66,51.78,51.6,51.64,37745.0,40.306,40.3997,40.2592,40.2904,37745.0
2017-08-16 10:35:00,51.65,51.7,51.61,51.64,20263.0,40.2982,40.3372,40.267,40.2904,20263.0
2017-08-16 10:40:00,51.64,51.71,51.64,51.69,11526.0,40.2904,40.3451,40.2904,40.3294,11526.0
2017-08-16 10:45:00,51.69,51.77,51.69,51.73,25476.0,40.3294,40.3919,40.3294,40.3607,25476.0
2017-08-16 10:50:00,51.7,51.7,51.64,51.65,25380.0,40.3372,40.3372,40.2904,40.2982,25380.0
2017-08-16 10:55:00,51.65,51.71,51.64,51.65,9208.0,40.2982,40.3451,40.2904,40.2982,9208.0
2017-08-16 11:00:00,51.66,51.7,51.65,51.65,16745.0,40.306,40.3372,40.2982,40.2982,16745.0
2017-08-16 11:05:00,51.64,51.66,51.57,51.58,20679.0,40.2904,40.306,40.2358,40.2436,20679.0
2017-08-16 11:10:00,51.59,51.6,51.55,51.57,32862.0,40.2514,40.2592,40.2202,40.2358,32862.0
2017-08-16 11:15:00,51.56,51.62,51.55,51.62,23634.0,40.228,40.2748,40.2202,40.2748,23634.0
2017-08-16 11:20:00,51.62,51.63,51.56,51.56,11358.0,40.2748,40.2826,40.228,40.228,11358.0
2017-08-16 11:25:00,51.56,51.65,51.55,51.65,13396.0,40.228,40.2982,40.2202,40.2982,13396.0
2017-08-16 11:30:00,51.64,51.66,51.62,51.63,19718.0,40.2904,40.306,40.2748,40.2826,19718.0
2017-08-16 11:35:00,51.63,51.63,51.61,51.63,6544.0,40.2826,40.2826,40.267,40.2826,6544.0
2017-08-16 11:40:00,51.63,51.63,51.57,51.59,8060.0,40.2826,40.2826,40.2358,40.2514,8060.0
2017-08-16 11:45:00,51.58,51.59,51.54,51.54,7317.0,40.2436,40.2514,40.2124,40.2124,7317.0
2017-08-16 11:50:00,51.54,51.56,51.5,51.51,24130.0,40.2124,40.228,40.1812,40.189,24130.0
2017-08-16 11:55:00,51.51,51.58,51.5,51.51,24517.0,40.189,40.2436,40.1812,40.189,24517.0
2017-08-16 12:00:00,51.52,51.56,51.51,51.54,6901.0,40.1968,40.228,40.189,40.2124,6901.0
2017-08-16 12:05:00,51.54,51.56,51.52,51.54,11808.0,40.2124,40.228,40.1968,40.2124,11808.0
2017-08-16 12:10:00,51.54,51.6,51.53,51.6,7396.0,40.2124,40.2592,40.2046,40.2592,7396.0
2017-08-16 12:15:00,51.59,51.59,51.57,51.58,8142.0,40.2514,40.2514,40.2358,40.2436,8142.0
2017-08-16 12:20:00,51.58,51.59,51.56,51.56,7406.0,40.2436,40.2514,40.228,40.228,7406.0
2017-08-16 12:25:00,51.56,51.57,51.49,51.51,13241.0,40.228,40.2358,40.1734,40.189,13241.0
2017-08-16 12:30:00,51.51,51.51,51.41,51.43,16372.0,40.189,40.189,40.111,40.1266,16372.0
2017-08-16 12:35:00,51.42,51.42,51.39,51.39,20984.0,40.1188,40.1188,40.0954,40.0954,20984.0
2017-08-16 12:40:00,51.39,51.41,51.38,51.39,8705.0,40.0954,40.111,40.0876,40.0954,8705.0
2017-08-16 12:45:00,51.38,51.39,51.35,51.35,8345.0,40.0876,40.0954,40.0642,40.0642,8345.0
2017-08-16 12:50:00,51.37,51.37,51.25,51.31,9644.0,40.0798,40.0798,39.9862,40.033,9644.0
2017-08-16 12:55:00,51.31,51.31,51.23,51.25,18069.0,40.033,40.033,39.9705,39.9862,18069.0
2017-08-16 13:00:00,51.26,51.27,51.22,51.25,14345.0,39.994,40.0018,39.9627,39.9862,14345.0
2017-08-16 13:05:00,51.24,51.25,51.18,51.2,15619.0,39.9783,39.9862,39.9315,39.9471,15619.0
2017-08-16 13:10:00,51.19,51.21,51.13,51.15,28957.0,39.9393,39.9549,39.8925,39.9081,28957.0
2017-08-16 13:15:00,51.15,51.18,51.13,51.16,18077.0,39.9081,39.9315,39.8925,39.9159,18077.0
2017-08-16 13:20:00,51.16,51.17,51.11,51.13,37940.0,39.9159,39.9237,39.8769,39.8925,37940.0
2017-08-16 13:25:00,51.14,51.15,51.07,51.08,19334.0,39.9003,39.9081,39.8457,39.8535,19334.0
2017-08-16 13:30:00,51.08,51.08,51.04,51.06,13261.0,39.8535,39.8535,39.8223,39.8379,13261.0
2017-08-16 13:35:00,51.06,51.1,51.05,51.08,19181.0,39.8379,39.8691,39.8301,39.8535,19181.0
2017-08-16 13:40:00,51.06,51.08,50.98,51.01,54829.0,39.8379,39.8535,39.7755,39.7989,54829.0
2017-08-16 13:45:00,51.01,51.05,50.98,50.99,41887.0,39.7989,39.8301,39.7755,39.7833,41887.0
2017-08-16 13:50:00,50.99,51.01,50.98,50.98,31251.0,39.7833,39.7989,39.7755,39.7755,31251.0
2017-08-16 13:55:00,50.99,51.05,50.95,51.05,19108.0,39.7833,39.8301,39.7521,39.8301,19108.0
2017-08-16 14:00:00,51.04,51.14,51.03,51.14,11644.0,39.8223,39.9003,39.8145,39.9003,11644.0
2017-08-16 14:05:00,51.15,51.24,51.13,51.13,31555.0,39.9081,39.9783,39.8925,39.8925,31555.0
2017-08-16 14:10:00,51.13,51.17,51.11,51.11,14706.0,39.8925,39.9237,39.8769,39.8769,14706.0
2017-08-16 14:15:00,51.11,51.13,51.05,51.07,23447.0,39.8769,39.8925,39.8301,39.8457,23447.0
2017-08-16 14:20:00,51.05,51.09,50.99,51.03,27267.0,39.8301,39.8613,39.7833,39.8145,27267.0
2017-08-16 14:25:00,51.01,51.04,50.98,50.98,17085.0,39.7989,39.8223,39.7755,39.7755,17085.0
2017-08-16 14:30:00,50.98,50.99,50.92,50.98,39439.0,39.7755,39.7833,39.7287,39.7755,39439.0
2017-08-16 14:35:00,50.98,51.0,50.97,50.97,27260.0,39.7755,39.7911,39.7677,39.7677,27260.0
2017-08-16 14:40:00,50.97,50.97,50.91,50.92,22805.0,39.7677,39.7677,39.7209,39.7287,22805.0
2017-08-16 14:45:00,50.93,50.94,50.91,50.93,21707.0,39.7365,39.7443,39.7209,39.7365,21707.0
2017-08-16 14:50:00,50.93,51.02,50.91,51.02,14677.0,39.7365,39.8067,39.7209,39.8067,14677.0
2017-08-16 14:55:00,51.01,51.15,51.01,51.1,36037.0,39.7989,39.9081,39.7989,39.8691,36037.0
2017-08-16 15:00:00,51.11,51.12,51.08,51.08,21275.0,39.8769,39.8847,39.8535,39.8535,21275.0
2017-08-16 15:05:00,51.09,51.1,51.04,51.07,15453.0,39.8613,39.8691,39.8223,39.8457,15453.0
2017-08-16 15:10:00,51.06,51.06,51.01,51.03,22320.0,39.8379,39.8379,39.7989,39.8145,22320.0
2017-08-16 15:15:00,51.03,51.04,51.01,51.02,25072.0,39.8145,39.8223,39.7989,39.8067,25072.0
2017-08-16 15:20:00,51.02,51.12,51.0,51.11,28336.0,39.8067,39.8847,39.7911,39.8769,28336.0
2017-08-16 15:25:00,51.11,51.14,51.09,51.1,32778.0,39.8769,39.9003,39.8613,39.8691,32778.0
2017-08-16 15:30:00,51.1,51.14,51.07,51.09,30210.0,39.8691,39.9003,39.8457,39.8613,30210.0
2017-08-16 15:35:00,51.09,51.15,51.09,51.15,34258.0,39.8613,39.9081,39.8613,39.9081,34258.0
2017-08-16 15:40:00,51.14,51.15,51.07,51.07,62553.0,39.9003,39.9081,39.8457,39.8457,62553.0
2017-08-16 15:45:00,51.06,51.08,51.02,51.03,58307.0,39.8379,39.8535,39.8067,39.8145,58307.0
2017-08-16 15:50:00,51.03,51.05,50.96,50.98,96156.0,39.8145,39.8301,39.7599,39.7755,96156.0
2017-08-16 15:55:00,50.98,51.06,50.95,51.06,280594.0,39.7755,39.8379,39.7521,39.8379,280594.0
2017-08-17 09:30:00,50.72,50.72,50.03,50.6,265915.0,39.5726,39.5726,39.0343,39.479,265915.0
2017-08-17 09:35:00,50.62,50.68,50.49,50.5,29420.0,39.4946,39.5414,39.3932,39.401,29420.0
2017-08-17 09:40:00,50.5,50.68,50.49,50.66,20770.0,39.401,39.5414,39.3932,39.5258,20770.0
2017-08-17 09:45:00,50.71,50.86,50.71,50.73,50529.0,39.5648,39.6819,39.5648,39.5804,50529.0
2017-08-17 09:50:00,50.74,50.81,50.71,50.76,24760.0,39.5882,39.6429,39.5648,39.6038,24760.0
2017-08-17 09:55:00,50.74,50.81,50.64,50.66,78421.0,39.5882,39.6429,39.5102,39.5258,78421.0
2017-08-17 10:00:00,50.69,50.72,50.63,50.66,36632.0,39.5492,39.5726,39.5024,39.5258,36632.0
2017-08-17 10:05:00,50.67,50.77,50.66,50.76,33280.0,39.5336,39.6116,39.5258,39.6038,33280.0
2017-08-17 10:10:00,50.75,50.76,50.56,50.57,35903.0,39.596,39.6038,39.4478,39.4556,35903.0
2017-08-17 10:15:00,50.57,50.57,50.45,50.5,39001.0,39.4556,39.4556,39.362,39.401,39001.0
2017-08-17 10:20:00,50.51,50.51,50.45,50.47,96857.0,39.4088,39.4088,39.362,39.3776,96857.0
2017-08-17 10:25:00,50.46,50.5,50.43,50.46,32490.0,39.3698,39.401,39.3464,39.3698,32490.0
2017-08-17 10:30:00,50.47,50.79,50.46,50.7,40450.0,39.3776,39.6273,39.3698,39.557,40450.0
2017-08-17 10:35:00,50.7,50.71,50.63,50.66,28594.0,39.557,39.5648,39.5024,39.5258,28594.0
2017-08-17 10:40:00,50.66,50.67,50.49,50.51,34693.0,39.5258,39.5336,39.3932,39.4088,34693.0
2017-08-17 10:45:00,50.5,50.57,50.49,50.51,24366.0,39.401,39.4556,39.3932,39.4088,24366.0
2017-08-17 10:50:00,50.51,50.58,50.46,50.58,16292.0,39.4088,39.4634,39.3698,39.4634,16292.0
2017-08-17 10:55:00,50.59,50.68,50.58,50.66,20837.0,39.4712,39.5414,39.4634,39.5258,20837.0
2017-08-17 11:00:00,50.66,50.75,50.66,50.72,17121.0,39.5258,39.596,39.5258,39.5726,17121.0
2017-08-17 11:05:00,50.71,50.86,50.71,50.82,30794.0,39.5648,39.6819,39.5648,39.6507,30794.0
2017-08-17 11:10:00,50.82,50.86,50.78,50.86,19395.0,39.6507,39.6819,39.6194,39.6819,19395.0
2017-08-17 11:15:00,50.86,50.89,50.78,50.78,23461.0,39.6819,39.7053,39.6194,39.6194,23461.0
2017-08-17 11:20:00,50.79,50.86,50.77,50.78,21036.0,39.6273,39.6819,39.6116,39.6194,21036.0
2017-08-17 11:25:00,50.77,50.79,50.62,50.62,32193.0,39.6116,39.6273,39.4946,39.4946,32193.0
2017-08-17 11:30:00,50.62,50.69,50.62,50.66,15461.0,39.4946,39.5492,39.4946,39.5258,15461.0
2017-08-17 11:35:00,50.69,50.71,50.57,50.59,34880.0,39.5492,39.5648,39.4556,39.4712,34880.0
2017-08-17 11:40:00,50.59,50.59,50.41,50.41,36499.0,39.4712,39.4712,39.3308,39.3308,36499.0
2017-08-17 11:45:00,50.43,50.53,50.41,50.46,41510.0,39.3464,39.4244,39.3308,39.3698,41510.0
2017-08-17 11:50:00,50.46,50.48,50.42,50.45,31311.0,39.3698,39.3854,39.3386,39.362,31311.0
2017-08-17 11:55:00,50.45,50.46,50.38,50.41,22121.0,39.362,39.3698,39.3074,39.3308,22121.0
2017-08-17 12:00:00,50.41,50.5,50.41,50.48,17638.0,39.3308,39.401,39.3308,39.3854,17638.0
2017-08-17 12:05:00,50.48,50.48,50.38,50.38,35727.0,39.3854,39.3854,39.3074,39.3074,35727.0
2017-08-17 12:10:00,50.39,50.48,50.36,50.48,30946.0,39.3152,39.3854,39.2918,39.3854,30946.0
2017-08-17 12:15:00,50.48,50.48,50.39,50.39,21825.0,39.3854,39.3854,39.3152,39.3152,21825.0
2017-08-17 12:20:00,50.39,50.47,50.37,50.46,21740.0,39.3152,39.3776,39.2996,39.3698,21740.0
2017-08-17 12:25:00,50.46,50.47,50.37,50.39,21420.0,39.3698,39.3776,39.2996,39.3152,21420.0
2017-08-17 12:30:00,50.4,50.4,50.31,50.32,31268.0,39.323,39.323,39.2527,39.2605,31268.0
2017-08-17 12:35:00,50.32,50.34,50.27,50.34,24746.0,39.2605,39.2762,39.2215,39.2762,24746.0
2017-08-17 12:40:00,50.35,50.35,50.25,50.25,25849.0,39.284,39.284,39.2059,39.2059,25849.0
2017-08-17 12:45:00,50.26,50.27,50.22,50.25,19891.0,39.2137,39.2215,39.1825,39.2059,19891.0
2017-08-17 12:50:00,50.25,50.26,50.21,50.24,33101.0,39.2059,39.2137,39.1747,39.1981,33101.0
2017-08-17 12:55:00,50.24,50.27,50.19,50.27,25726.0,39.1981,39.2215,39.1591,39.2215,25726.0
2017-08-17 13:00:00,50.26,50.27,50.17,50.18,37865.0,39.2137,39.2215,39.1435,39.1513,37865.0
2017-08-17 13:05:00,50.19,50.27,50.15,50.23,30564.0,39.1591,39.2215,39.1279,39.1903,30564.0
2017-08-17 13:10:00,50.24,50.24,50.09,50.1,90290.0,39.1981,39.1981,39.0811,39.0889,90290.0
2017-08-17 13:15:00,50.09,50.24,50.06,50.22,47785.0,39.0811,39.1981,39.0577,39.1825,47785.0
2017-08-17 13:20:00,50.22,50.23,50.16,50.17,18713.0,39.1825,39.1903,39.1357,39.1435,18713.0
2017-08-17 13:25:00,50.17,50.3,50.16,50.3,26805.0,39.1435,39.2449,39.1357,39.2449,26805.0
2017-08-17 13:30:00,50.3,50.3,50.2,50.22,32316.0,39.2449,39.2449,39.1669,39.1825,32316.0
2017-08-17 13:35:00,50.23,50.3,50.22,50.22,17482.0,39.1903,39.2449,39.1825,39.1825,17482.0
2017-08-17 13:40:00,50.23,50.26,50.2,50.23,42675.0,39.1903,39.2137,39.1669,39.1903,42675.0
2017-08-17 13:45:00,50.23,50.23,50.13,50.16,22306.0,39.1903,39.1903,39.1123,39.1357,22306.0
2017-08-17 13:50:00,50.16,50.2,50.12,50.19,17031.0,39.1357,39.1669,39.1045,39.1591,17031.0
2017-08-17 13:55:00,50.2,50.2,50.18,50.2,27038.0,39.1669,39.1669,39.1513,39.1669,27038.0
2017-08-17 14:00:00,50.2,50.26,50.2,50.24,61651.0,39.1669,39.2137,39.1669,39.1981,61651.0
2017-08-17 14:05:00,50.24,50.29,50.22,50.25,23475.0,39.1981,39.2371,39.1825,39.2059,23475.0
2017-08-17 14:10:00,50.25,50.25,50.18,50.19,30694.0,39.2059,39.2059,39.1513,39.1591,30694.0
2017-08-17 14:15:00,50.18,50.19,50.1,50.14,28919.0,39.1513,39.1591,39.0889,39.1201,28919.0
2017-08-17 14:20:00,50.14,50.2,50.12,50.19,25821.0,39.1201,39.1669,39.1045,39.1591,25821.0
2017-08-17 14:25:00,50.19,50.19,50.15,50.19,20867.0,39.1591,39.1591,39.1279,39.1591,20867.0
2017-08-17 14:30:00,50.18,50.18,50.12,50.13,23644.0,39.1513,39.1513,39.1045,39.1123,23644.0
2017-08-17 14:35:00,50.12,50.14,50.09,50.09,32550.0,39.1045,39.1201,39.0811,39.0811,32550.0
2017-08-17 14:40:00,50.09,50.09,50.05,50.05,43649.0,39.0811,39.0811,39.0499,39.0499,43649.0
2017-08-17 14:45:00,50.05,50.09,50.02,50.08,56425.0,39.0499,39.0811,39.0265,39.0733,56425.0
2017-08-17 14:50:00,50.08,50.09,50.01,50.05,63500.0,39.0733,39.0811,39.0187,39.0499,63500.0
2017-08-17 14:55:00,50.06,50.18,50.04,50.13,42541.0,39.0577,39.1513,39.0421,39.1123,42541.0
2017-08-17 15:00:00,50.12,50.12,50.02,50.02,37287.0,39.1045,39.1045,39.0265,39.0265,37287.0
2017-08-17 15:05:00,50.03,50.05,50.01,50.03,64565.0,39.0343,39.0499,39.0187,39.0343,64565.0
2017-08-17 15:10:00,50.03,50.03,49.92,49.92,108115.0,39.0343,39.0343,38.9485,38.9485,108115.0
2017-08-17 15:15:00,49.93,49.94,49.86,49.89,74331.0,38.9563,38.9641,38.9016,38.9251,74331.0
2017-08-17 15:20:00,49.88,49.99,49.88,49.95,69337.0,38.9173,39.0031,38.9173,38.9719,69337.0
2017-08-17 15:25:00,49.96,49.97,49.83,49.84,50556.0,38.9797,38.9875,38.8782,38.886,50556.0
2017-08-17 15:30:00,49.84,49.94,49.81,49.87,87722.0,38.886,38.9641,38.8626,38.9095,87722.0
2017-08-17 15:35:00,49.87,49.91,49.81,49.84,89359.0,38.9095,38.9407,38.8626,38.886,89359.0
2017-08-17 15:40:00,49.84,49.84,49.74,49.8,109242.0,38.886,38.886,38.808,38.8548,109242.0
2017-08-17 15:45:00,49.81,49.85,49.74,49.82,135366.0,38.8626,38.8938,38.808,38.8704,135366.0
2017-08-17 15:50:00,49.82,49.83,49.68,49.74,249519.0,38.8704,38.8782,38.7612,38.808,249519.0
2017-08-17 15:55:00,49.74,49.76,49.69,49.7,416694.0,38.808,38.8236,38.769,38.7768,416694.0
2017-08-18 09:30:00,49.62,49.69,49.43,49.59,195959.0,38.7144,38.769,38.5662,38.691,195959.0
2017-08-18 09:35:00,49.56,49.65,49.53,49.57,50206.0,38.6676,38.7378,38.6442,38.6754,50206.0
2017-08-18 09:40:00,49.58,49.8,49.58,49.8,33241.0,38.6832,38.8548,38.6832,38.8548,33241.0
2017-08-18 09:45:00,49.78,49.99,49.74,49.97,31401.0,38.8392,39.0031,38.808,38.9875,31401.0
2017-08-18 09:50:00,49.96,50.01,49.65,49.77,33112.0,38.9797,39.0187,38.7378,38.8314,33112.0
2017-08-18 09:55:00,49.78,49.85,49.72,49.75,29735.0,38.8392,38.8938,38.7924,38.8158,29735.0
2017-08-18 10:00:00,49.75,49.99,49.73,49.97,53761.0,38.8158,39.0031,38.8002,38.9875,53761.0
2017-08-18 10:05:00,49.97,49.99,49.83,49.83,80477.0,38.9875,39.0031,38.8782,38.8782,80477.0
2017-08-18 10:10:00,49.83,49.9,49.81,49.85,24279.0,38.8782,38.9329,38.8626,38.8938,24279.0
2017-08-18 10:15:00,49.84,49.88,49.76,49.79,52447.0,38.886,38.9173,38.8236,38.847,52447.0
2017-08-18 10:20:00,49.78,49.78,49.65,49.67,46493.0,38.8392,38.8392,38.7378,38.7534,46493.0
2017-08-18 10:25:00,49.68,49.73,49.67,49.67,24675.0,38.7612,38.8002,38.7534,38.7534,24675.0
2017-08-18 10:30:00,49.66,49.72,49.63,49.67,49556.0,38.7456,38.7924,38.7222,38.7534,49556.0
2017-08-18 10:35:00,49.67,49.74,49.66,49.66,19063.0,38.7534,38.808,38.7456,38.7456,19063.0
2017-08-18 10:40:00,49.66,49.71,49.65,49.68,21614.0,38.7456,38.7846,38.7378,38.7612,21614.0
2017-08-18 10:45:00,49.68,49.79,49.65,49.73,68710.0,38.7612,38.847,38.7378,38.8002,68710.0
2017-08-18 10:50:00,49.74,49.78,49.7,49.71,57181.0,38.808,38.8392,38.7768,38.7846,57181.0
2017-08-18 10:55:00,49.71,49.87,49.7,49.87,16993.0,38.7846,38.9095,38.7768,38.9095,16993.0
2017-08-18 11:00:00,49.86,49.9,49.76,49.81,21400.0,38.9016,38.9329,38.8236,38.8626,21400.0
2017-08-18 11:05:00,49.8,49.83,49.72,49.76,16412.0,38.8548,38.8782,38.7924,38.8236,16412.0
2017-08-18 11:10:00,49.76,49.8,49.74,49.77,60830.0,38.8236,38.8548,38.808,38.8314,60830.0
2017-08-18 11:15:00,49.77,49.88,49.76,49.86,18462.0,38.8314,38.9173,38.8236,38.9016,18462.0
2017-08-18 11:20:00,49.84,49.86,49.8,49.8,22773.0,38.886,38.9016,38.8548,38.8548,22773.0
2017-08-18 11:25:00,49.78,49.95,49.78,49.89,19501.0,38.8392,38.9719,38.8392,38.9251,19501.0
2017-08-18 11:30:00,49.9,50.03,49.87,50.01,52763.0,38.9329,39.0343,38.9095,39.0187,52763.0
2017-08-18 11:35:00,50.02,50.13,49.99,50.13,36222.0,39.0265,39.1123,39.0031,39.1123,36222.0
2017-08-18 11:40:00,50.14,50.17,50.06,50.09,32647.0,39.1201,39.1435,39.0577,39.0811,32647.0
2017-08-18 11:45:00,50.11,50.21,50.08,50.21,9783.0,39.0967,39.1747,39.0733,39.1747,9783.0
2017-08-18 11:50:00,50.22,50.29,50.19,50.24,37644.0,39.1825,39.2371,39.1591,39.1981,37644.0
2017-08-18 11:55:00,50.25,50.28,50.23,50.26,33354.0,39.2059,39.2293,39.1903,39.2137,33354.0
2017-08-18 12:00:00,50.27,50.3,50.21,50.22,12991.0,39.2215,39.2449,39.1747,39.1825,12991.0
2017-08-18 12:05:00,50.21,50.24,50.19,50.2,19814.0,39.1747,39.1981,39.1591,39.1669,19814.0
2017-08-18 12:10:00,50.22,50.47,50.22,50.41,78781.0,39.1825,39.3776,39.1825,39.3308,78781.0
2017-08-18 12:15:00,50.42,50.54,50.42,50.48,65192.0,39.3386,39.4322,39.3386,39.3854,65192.0
2017-08-18 12:20:00,50.46,50.48,50.31,50.33,41722.0,39.3698,39.3854,39.2527,39.2684,41722.0
2017-08-18 12:25:00,50.33,50.38,50.29,50.36,24380.0,39.2684,39.3074,39.2371,39.2918,24380.0
2017-08-18 12:30:00,50.37,50.4,50.29,50.4,16085.0,39.2996,39.323,39.2371,39.323,16085.0
2017-08-18 12:35:00,50.4,50.4,50.3,50.31,56649.0,39.323,39.323,39.2449,39.2527,56649.0
2017-08-18 12:40:00,50.33,50.45,50.32,50.35,37728.0,39.2684,39.362,39.2605,39.284,37728.0
2017-08-18 12:45:00,50.36,50.46,50.3,50.43,92219.0,39.2918,39.3698,39.2449,39.3464,92219.0
2017-08-18 12:50:00,50.43,50.49,50.39,50.48,26886.0,39.3464,39.3932,39.3152,39.3854,26886.0
2017-08-18 12:55:00,50.49,50.49,50.37,50.37,73473.0,39.3932,39.3932,39.2996,39.2996,73473.0
2017-08-18 13:00:00,50.37,50.47,50.37,50.39,35480.0,39.2996,39.3776,39.2996,39.3152,35480.0
2017-08-18 13:05:00,50.38,50.43,50.33,50.34,43924.0,39.3074,39.3464,39.2684,39.2762,43924.0
2017-08-18 13:10:00,50.34,50.48,50.33,50.42,76189.0,39.2762,39.3854,39.2684,39.3386,76189.0
2017-08-18 13:15:00,50.41,50.44,50.37,50.39,60785.0,39.3308,39.3542,39.2996,39.3152,60785.0
2017-08-18 13:20:00,50.39,50.39,50.21,50.24,21988.0,39.3152,39.3152,39.1747,39.1981,21988.0
2017-08-18 13:25:00,50.25,50.3,50.23,50.28,27699.0,39.2059,39.2449,39.1903,39.2293,27699.0
2017-08-18 13:30:00,50.28,50.33,50.26,50.3,13409.0,39.2293,39.2684,39.2137,39.2449,13409.0
2017-08-18 13:35:00,50.3,50.3,50.12,50.13,25638.0,39.2449,39.2449,39.1045,39.1123,25638.0
2017-08-18 13:40:00,50.14,50.17,50.12,50.16,13836.0,39.1201,39.1435,39.1045,39.1357,13836.0
2017-08-18 13:45:00,50.18,50.26,50.15,50.23,24594.0,39.1513,39.2137,39.1279,39.1903,24594.0
2017-08-18 13:50:00,50.24,50.25,50.2,50.21,10976.0,39.1981,39.2059,39.1669,39.1747,10976.0
2017-08-18 13:55:00,50.22,50.22,50.13,50.15,30789.0,39.1825,39.1825,39.1123,39.1279,30789.0
2017-08-18 14:00:00,50.15,50.23,50.14,50.17,14374.0,39.1279,39.1903,39.1201,39.1435,14374.0
2017-08-18 14:05:00,50.18,50.25,50.17,50.24,21186.0,39.1513,39.2059,39.1435,39.1981,21186.0
2017-08-18 14:10:00,50.24,50.27,50.22,50.23,23615.0,39.1981,39.2215,39.1825,39.1903,23615.0
2017-08-18 14:15:00,50.23,50.29,50.21,50.26,18939.0,39.1903,39.2371,39.1747,39.2137,18939.0
2017-08-18 14:20:00,50.27,50.28,50.23,50.24,22746.0,39.2215,39.2293,39.1903,39.1981,22746.0
2017-08-18 14:25:00,50.24,50.29,50.23,50.26,37303.0,39.1981,39.2371,39.1903,39.2137,37303.0
2017-08-18 14:30:00,50.25,50.32,50.24,50.24,18746.0,39.2059,39.2605,39.1981,39.1981,18746.0
2017-08-18 14:35:00,50.24,50.29,50.24,50.26,17570.0,39.1981,39.2371,39.1981,39.2137,17570.0
2017-08-18 14:40:00,50.26,50.31,50.25,50.29,27944.0,39.2137,39.2527,39.2059,39.2371,27944.0
2017-08-18 14:45:00,50.29,50.32,50.24,50.26,27573.0,39.2371,39.2605,39.1981,39.2137,27573.0
2017-08-18 14:50:00,50.26,50.29,50.24,50.25,16664.0,39.2137,39.2371,39.1981,39.2059,16664.0
2017-08-18 14:55:00,50.25,50.29,50.24,50.24,15300.0,39.2059,39.2371,39.1981,39.1981,15300.0
2017-08-18 15:00:00,50.24,50.29,50.23,50.26,22976.0,39.1981,39.2371,39.1903,39.2137,22976.0
2017-08-18 15:05:00,50.27,50.3,50.27,50.28,21811.0,39.2215,39.2449,39.2215,39.2293,21811.0
2017-08-18 15:10:00,50.28,50.29,50.26,50.28,18041.0,39.2293,39.2371,39.2137,39.2293,18041.0
2017-08-18 15:15:00,50.28,50.28,50.19,50.2,23335.0,39.2293,39.2293,39.1591,39.1669,23335.0
2017-08-18 15:20:00,50.21,50.22,50.14,50.17,25580.0,39.1747,39.1825,39.1201,39.1435,25580.0
2017-08-18 15:25:00,50.16,50.25,50.16,50.24,20735.0,39.1357,39.2059,39.1357,39.1981,20735.0
2017-08-18 15:30:00,50.24,50.25,50.2,50.23,34263.0,39.1981,39.2059,39.1669,39.1903,34263.0
2017-08-18 15:35:00,50.22,50.29,50.21,50.23,34329.0,39.1825,39.2371,39.1747,39.1903,34329.0
2017-08-18 15:40:00,50.22,50.24,50.2,50.23,34968.0,39.1825,39.1981,39.1669,39.1903,34968.0
2017-08-18 15:45:00,50.23,50.28,50.22,50.25,81579.0,39.1903,39.2293,39.1825,39.2059,81579.0
2017-08-18 15:50:00,50.24,50.25,50.17,50.21,79662.0,39.1981,39.2059,39.1435,39.1747,79662.0
2017-08-18 15:55:00,50.2,50.21,50.11,50.13,205679.0,39.1669,39.1747,39.0967,39.1123,205679.0
2017-08-21 09:30:00,50.07,50.1,49.89,49.99,46073.0,39.0655,39.0889,38.9251,39.0031,46073.0
2017-08-21 09:35:00,49.99,50.07,49.95,49.95,12806.0,39.0031,39.0655,38.9719,38.9719,12806.0
2017-08-21 09:40:00,49.95,49.99,49.9,49.94,11991.0,38.9719,39.0031,38.9329,38.9641,11991.0
2017-08-21 09:45:00,49.91,49.92,49.79,49.91,8542.0,38.9407,38.9485,38.847,38.9407,8542.0
2017-08-21 09:50:00,49.95,49.97,49.85,49.87,8899.0,38.9719,38.9875,38.8938,38.9095,8899.0
2017-08-21 09:55:00,49.89,49.89,49.73,49.84,42600.0,38.9251,38.9251,38.8002,38.886,42600.0
2017-08-21 10:00:00,49.83,49.95,49.73,49.85,71121.0,38.8782,38.9719,38.8002,38.8938,71121.0
2017-08-21 10:05:00,49.83,49.96,49.76,49.95,20535.0,38.8782,38.9797,38.8236,38.9719,20535.0
2017-08-21 10:10:00,49.95,49.99,49.87,49.96,58164.0,38.9719,39.0031,38.9095,38.9797,58164.0
2017-08-21 10:15:00,49.98,50.0,49.87,49.89,42696.0,38.9953,39.0109,38.9095,38.9251,42696.0
2017-08-21 10:20:00,49.88,49.92,49.82,49.85,20284.0,38.9173,38.9485,38.8704,38.8938,20284.0
2017-08-21 10:25:00,49.84,49.94,49.81,49.87,19674.0,38.886,38.9641,38.8626,38.9095,19674.0
2017-08-21 10:30:00,49.88,49.9,49.82,49.83,15706.0,38.9173,38.9329,38.8704,38.8782,15706.0
2017-08-21 10:35:00,49.82,49.82,49.72,49.73,16746.0,38.8704,38.8704,38.7924,38.8002,16746.0
2017-08-21 10:40:00,49.73,49.84,49.73,49.74,21683.0,38.8002,38.886,38.8002,38.808,21683.0
2017-08-21 10:45:00,49.73,49.77,49.67,49.68,17335.0,38.8002,38.8314,38.7534,38.7612,17335.0
2017-08-21 10:50:00,49.68,49.72,49.65,49.72,22067.0,38.7612,38.7924,38.7378,38.7924,22067.0
2017-08-21 10:55:00,49.72,49.73,49.62,49.71,27393.0,38.7924,38.8002,38.7144,38.7846,27393.0
2017-08-21 11:00:00,49.7,49.73,49.67,49.68,18864.0,38.7768,38.8002,38.7534,38.7612,18864.0
2017-08-21 11:05:00,49.69,49.69,49.6,49.64,19427.0,38.769,38.769,38.6988,38.73,19427.0
2017-08-21 11:10:00,49.64,49.73,49.62,49.71,27619.0,38.73,38.8002,38.7144,38.7846,27619.0
2017-08-21 11:15:00,49.7,49.74,49.65,49.65,20762.0,38.7768,38.808,38.7378,38.7378,20762.0
2017-08-21 11:20:00,49.66,49.75,49.63,49.65,17418.0,38.7456,38.8158,38.7222,38.7378,17418.0
2017-08-21 11:25:00,49.65,49.69,49.55,49.58,23456.0,38.7378,38.769,38.6598,38.6832,23456.0
2017-08-21 11:30:00,49.59,49.67,49.57,49.57,21698.0,38.691,38.7534,38.6754,38.6754,21698.0
2017-08-21 11:35:00,49.57,49.61,49.55,49.61,10113.0,38.6754,38.7066,38.6598,38.7066,10113.0
2017-08-21 11:40:00,49.62,49.66,49.57,49.58,18209.0,38.7144,38.7456,38.6754,38.6832,18209.0
2017-08-21 11:45:00,49.6,49.63,49.56,49.57,15988.0,38.6988,38.7222,38.6676,38.6754,15988.0
2017-08-21 11:50:00,49.58,49.62,49.54,49.6,16078.0,38.6832,38.7144,38.652,38.6988,16078.0
2017-08-21 11:55:00,49.6,49.6,49.49,49.51,27879.0,38.6988,38.6988,38.613,38.6286,27879.0
2017-08-21 12:00:00,49.52,49.55,49.51,49.53,19073.0,38.6364,38.6598,38.6286,38.6442,19073.0
2017-08-21 12:05:00,49.53,49.53,49.48,49.5,26723.0,38.6442,38.6442,38.6052,38.6208,26723.0
2017-08-21 12:10:00,49.51,49.57,49.47,49.53,20635.0,38.6286,38.6754,38.5974,38.6442,20635.0
2017-08-21 12:15:00,49.54,49.58,49.52,49.54,12700.0,38.652,38.6832,38.6364,38.652,12700.0
2017-08-21 12:20:00,49.55,49.56,49.52,49.54,14820.0,38.6598,38.6676,38.6364,38.652,14820.0
2017-08-21 12:25:00,49.57,49.63,49.57,49.61,12751.0,38.6754,38.7222,38.6754,38.7066,12751.0
2017-08-21 12:30:00,49.61,49.69,49.58,49.65,16629.0,38.7066,38.769,38.6832,38.7378,16629.0
2017-08-21 12:35:00,49.64,49.67,49.6,49.62,14736.0,38.73,38.7534,38.6988,38.7144,14736.0
2017-08-21 12:40:00,49.62,49.64,49.59,49.64,14244.0,38.7144,38.73,38.691,38.73,14244.0
2017-08-21 12:45:00,49.65,49.68,49.64,49.66,7397.0,38.7378,38.7612,38.73,38.7456,7397.0
2017-08-21 12:50:00,49.66,49.72,49.65,49.68,16206.0,38.7456,38.7924,38.7378,38.7612,16206.0
2017-08-21 12:55:00,49.67,49.67,49.61,49.61,20066.0,38.7534,38.7534,38.7066,38.7066,20066.0
2017-08-21 13:00:00,49.6,49.6,49.57,49.6,15984.0,38.6988,38.6988,38.6754,38.6988,15984.0
2017-08-21 13:05:00,49.61,49.66,49.61,49.62,15189.0,38.7066,38.7456,38.7066,38.7144,15189.0
2017-08-21 13:10:00,49.63,49.67,49.59,49.62,11543.0,38.7222,38.7534,38.691,38.7144,11543.0
2017-08-21 13:15:00,49.62,49.63,49.56,49.57,14548.0,38.7144,38.7222,38.6676,38.6754,14548.0
2017-08-21 13:20:00,49.56,49.58,49.51,49.56,31601.0,38.6676,38.6832,38.6286,38.6676,31601.0
2017-08-21 13:25:00,49.56,49.58,49.54,49.57,11720.0,38.6676,38.6832,38.652,38.6754,11720.0
2017-08-21 13:30:00,49.56,49.59,49.55,49.57,16626.0,38.6676,38.691,38.6598,38.6754,16626.0
2017-08-21 13:35:00,49.57,49.6,49.53,49.55,16372.0,38.6754,38.6988,38.6442,38.6598,16372.0
2017-08-21 13:40:00,49.56,49.57,49.52,49.55,10885.0,38.6676,38.6754,38.6364,38.6598,10885.0
2017-08-21 13:45:00,49.56,49.56,49.49,49.5,37692.0,38.6676,38.6676,38.613,38.6208,37692.0
2017-08-21 13:50:00,49.5,49.55,49.5,49.53,18351.0,38.6208,38.6598,38.6208,38.6442,18351.0
2017-08-21 13:55:00,49.53,49.55,49.51,49.55,19428.0,38.6442,38.6598,38.6286,38.6598,19428.0
2017-08-21 14:00:00,49.54,49.57,49.52,49.54,19984.0,38.652,38.6754,38.6364,38.652,19984.0
2017-08-21 14:05:00,49.54,49.57,49.52,49.53,12449.0,38.652,38.6754,38.6364,38.6442,12449.0
2017-08-21 14:10:00,49.53,49.6,49.5,49.56,28531.0,38.6442,38.6988,38.6208,38.6676,28531.0
2017-08-21 14:15:00,49.56,49.6,49.54,49.55,15458.0,38.6676,38.6988,38.652,38.6598,15458.0
2017-08-21 14:20:00,49.56,49.64,49.55,49.61,52353.0,38.6676,38.73,38.6598,38.7066,52353.0
2017-08-21 14:25:00,49.61,49.66,49.6,49.62,20383.0,38.7066,38.7456,38.6988,38.7144,20383.0
2017-08-21 14:30:00,49.62,49.62,49.55,49.58,16941.0,38.7144,38.7144,38.6598,38.6832,16941.0
2017-08-21 14:35:00,49.58,49.58,49.48,49.48,33730.0,38.6832,38.6832,38.6052,38.6052,33730.0
2017-08-21 14:40:00,49.48,49.56,49.47,49.56,23309.0,38.6052,38.6676,38.5974,38.6676,23309.0
2017-08-21 14:45:00,49.56,49.6,49.51,49.51,38259.0,38.6676,38.6988,38.6286,38.6286,38259.0
2017-08-21 14:50:00,49.52,49.57,49.52,49.56,14911.0,38.6364,38.6754,38.6364,38.6676,14911.0
2017-08-21 14:55:00,49.56,49.59,49.52,49.52,23657.0,38.6676,38.691,38.6364,38.6364,23657.0
2017-08-21 15:00:00,49.52,49.53,49.48,49.52,22025.0,38.6364,38.6442,38.6052,38.6364,22025.0
2017-08-21 15:05:00,49.51,49.54,49.5,49.52,20734.0,38.6286,38.652,38.6208,38.6364,20734.0
2017-08-21 15:10:00,49.52,49.54,49.48,49.49,19807.0,38.6364,38.652,38.6052,38.613,19807.0
2017-08-21 15:15:00,49.5,49.51,49.47,49.5,35518.0,38.6208,38.6286,38.5974,38.6208,35518.0
2017-08-21 15:20:00,49.5,49.53,49.48,49.52,59941.0,38.6208,38.6442,38.6052,38.6364,59941.0
2017-08-21 15:25:00,49.52,49.56,49.51,49.55,40568.0,38.6364,38.6676,38.6286,38.6598,40568.0
2017-08-21 15:30:00,49.55,49.58,49.51,49.52,37160.0,38.6598,38.6832,38.6286,38.6364,37160.0
2017-08-21 15:35:00,49.52,49.57,49.52,49.57,35848.0,38.6364,38.6754,38.6364,38.6754,35848.0
2017-08-21 15:40:00,49.57,49.57,49.51,49.53,56117.0,38.6754,38.6754,38.6286,38.6442,56117.0
2017-08-21 15:45:00,49.54,49.6,49.53,49.54,64719.0,38.652,38.6988,38.6442,38.652,64719.0
2017-08-21 15:50:00,49.55,49.58,49.53,49.54,64228.0,38.6598,38.6832,38.6442,38.652,64228.0
2017-08-21 15:55:00,49.54,49.55,49.45,49.45,212980.0,38.652,38.6598,38.5818,38.5818,212980.0
2017-08-22 09:30:00,49.71,49.75,49.5,49.72,63084.0,38.7846,38.8158,38.6208,38.7924,63084.0
2017-08-22 09:35:00,49.69,49.71,49.56,49.7,15927.0,38.769,38.7846,38.6676,38.7768,15927.0
2017-08-22 09:40:00,49.7,49.71,49.54,49.57,65093.0,38.7768,38.7846,38.652,38.6754,65093.0
2017-08-22 09:45:00,49.61,49.64,49.41,49.41,18420.0,38.7066,38.73,38.5506,38.5506,18420.0
2017-08-22 09:50:00,49.43,49.54,49.4,49.49,27207.0,38.5662,38.652,38.5427,38.613,27207.0
2017-08-22 09:55:00,49.49,49.49,49.41,49.46,30986.0,38.613,38.613,38.5506,38.5896,30986.0
2017-08-22 10:00:00,49.48,49.58,49.48,49.53,36740.0,38.6052,38.6832,38.6052,38.6442,36740.0
2017-08-22 10:05:00,49.52,49.58,49.47,49.58,35549.0,38.6364,38.6832,38.5974,38.6832,35549.0
2017-08-22 10:10:00,49.58,49.65,49.56,49.59,31866.0,38.6832,38.7378,38.6676,38.691,31866.0
2017-08-22 10:15:00,49.59,49.66,49.55,49.57,22754.0,38.691,38.7456,38.6598,38.6754,22754.0
2017-08-22 10:20:00,49.57,49.62,49.51,49.52,37434.0,38.6754,38.7144,38.6286,38.6364,37434.0
2017-08-22 10:25:00,49.52,49.58,49.51,49.58,32345.0,38.6364,38.6832,38.6286,38.6832,32345.0
2017-08-22 10:30:00,49.57,49.65,49.57,49.59,30198.0,38.6754,38.7378,38.6754,38.691,30198.0
2017-08-22 10:35:00,49.58,49.71,49.58,49.71,38887.0,38.6832,38.7846,38.6832,38.7846,38887.0
2017-08-22 10:40:00,49.71,49.77,49.65,49.76,38991.0,38.7846,38.8314,38.7378,38.8236,38991.0
2017-08-22 10:45:00,49.76,49.8,49.73,49.73,30254.0,38.8236,38.8548,38.8002,38.8002,30254.0
2017-08-22 10:50:00,49.73,49.74,49.68,49.7,24153.0,38.8002,38.808,38.7612,38.7768,24153.0
2017-08-22 10:55:00,49.7,49.71,49.59,49.59,35618.0,38.7768,38.7846,38.691,38.691,35618.0
2017-08-22 11:00:00,49.6,49.65,49.49,49.51,29291.0,38.6988,38.7378,38.613,38.6286,29291.0
2017-08-22 11:05:00,49.52,49.53,49.43,49.44,33742.0,38.6364,38.6442,38.5662,38.574,33742.0
2017-08-22 11:10:00,49.44,49.58,49.42,49.57,34081.0,38.574,38.6832,38.5584,38.6754,34081.0
2017-08-22 11:15:00,49.59,49.59,49.47,49.47,29063.0,38.691,38.691,38.5974,38.5974,29063.0
2017-08-22 11:20:00,49.48,49.48,49.4,49.43,23967.0,38.6052,38.6052,38.5427,38.5662,23967.0
2017-08-22 11:25:00,49.43,49.44,49.3,49.38,38967.0,38.5662,38.574,38.4647,38.5271,38967.0
2017-08-22 11:30:00,49.38,49.42,49.34,49.35,34556.0,38.5271,38.5584,38.4959,38.5037,34556.0
2017-08-22 11:35:00,49.35,49.41,49.33,49.37,31278.0,38.5037,38.5506,38.4881,38.5193,31278.0
2017-08-22 11:40:00,49.37,49.38,49.32,49.36,30758.0,38.5193,38.5271,38.4803,38.5115,30758.0
2017-08-22 11:45:00,49.36,49.37,49.31,49.33,35500.0,38.5115,38.5193,38.4725,38.4881,35500.0
2017-08-22 11:50:00,49.34,49.45,49.3,49.41,43940.0,38.4959,38.5818,38.4647,38.5506,43940.0
2017-08-22 11:55:00,49.4,49.46,49.39,49.45,19595.0,38.5427,38.5896,38.5349,38.5818,19595.0
2017-08-22 12:00:00,49.44,49.47,49.38,49.4,39221.0,38.574,38.5974,38.5271,38.5427,39221.0
2017-08-22 12:05:00,49.41,49.46,49.38,49.44,42246.0,38.5506,38.5896,38.5271,38.574,42246.0
2017-08-22 12:10:00,49.45,49.47,49.43,49.46,26888.0,38.5818,38.5974,38.5662,38.5896,26888.0
2017-08-22 12:15:00,49.47,49.48,49.42,49.44,35602.0,38.5974,38.6052,38.5584,38.574,35602.0
2017-08-22 12:20:00,49.43,49.44,49.4,49.4,27096.0,38.5662,38.574,38.5427,38.5427,27096.0
2017-08-22 12:25:00,49.4,49.49,49.39,49.48,24699.0,38.5427,38.613,38.5349,38.6052,24699.0
2017-08-22 12:30:00,49.48,49.52,49.47,49.48,14926.0,38.6052,38.6364,38.5974,38.6052,14926.0
2017-08-22 12:35:00,49.48,49.53,49.46,49.52,20474.0,38.6052,38.6442,38.5896,38.6364,20474.0
2017-08-22 12:40:00,49.52,49.63,49.52,49.62,23439.0,38.6364,38.7222,38.6364,38.7144,23439.0
2017-08-22 12:45:00,49.62,49.67,49.61,49.66,17774.0,38.7144,38.7534,38.7066,38.7456,17774.0
2017-08-22 12:50:00,49.66,49.74,49.64,49.74,37017.0,38.7456,38.808,38.73,38.808,37017.0
2017-08-22 12:55:00,49.74,49.88,49.74,49.88,49163.0,38.808,38.9173,38.808,38.9173,49163.0
2017-08-22 13:00:00,49.89,49.95,49.87,49.92,27806.0,38.9251,38.9719,38.9095,38.9485,27806.0
2017-08-22 13:05:00,49.93,49.96,49.87,49.87,29931.0,38.9563,38.9797,38.9095,38.9095,29931.0
2017-08-22 13:10:00,49.87,49.89,49.85,49.87,17246.0,38.9095,38.9251,38.8938,38.9095,17246.0
2017-08-22 13:15:00,49.86,49.87,49.83,49.87,17467.0,38.9016,38.9095,38.8782,38.9095,17467.0
2017-08-22 13:20:00,49.86,49.86,49.81,49.83,23207.0,38.9016,38.9016,38.8626,38.8782,23207.0
2017-08-22 13:25:00,49.83,49.83,49.8,49.82,11765.0,38.8782,38.8782,38.8548,38.8704,11765.0
2017-08-22 13:30:00,49.81,49.83,49.8,49.81,16199.0,38.8626,38.8782,38.8548,38.8626,16199.0
2017-08-22 13:35:00,49.8,49.83,49.79,49.81,19451.0,38.8548,38.8782,38.847,38.8626,19451.0
2017-08-22 13:40:00,49.81,49.82,49.78,49.79,21899.0,38.8626,38.8704,38.8392,38.847,21899.0
2017-08-22 13:45:00,49.79,49.79,49.76,49.78,15689.0,38.847,38.847,38.8236,38.8392,15689.0
2017-08-22 13:50:00,49.78,49.79,49.76,49.77,16993.0,38.8392,38.847,38.8236,38.8314,16993.0
2017-08-22 13:55:00,49.76,49.77,49.7,49.73,30582.0,38.8236,38.8314,38.7768,38.8002,30582.0
2017-08-22 14:00:00,49.73,49.78,49.73,49.77,19524.0,38.8002,38.8392,38.8002,38.8314,19524.0
2017-08-22 14:05:00,49.76,49.78,49.7,49.71,28435.0,38.8236,38.8392,38.7768,38.7846,28435.0
2017-08-22 14:10:00,49.71,49.73,49.7,49.71,20105.0,38.7846,38.8002,38.7768,38.7846,20105.0
2017-08-22 14:15:00,49.72,49.81,49.71,49.79,25148.0,38.7924,38.8626,38.7846,38.847,25148.0
2017-08-22 14:20:00,49.78,49.88,49.77,49.86,30333.0,38.8392,38.9173,38.8314,38.9016,30333.0
2017-08-22 14:25:00,49.86,49.86,49.81,49.82,31825.0,38.9016,38.9016,38.8626,38.8704,31825.0
2017-08-22 14:30:00,49.83,49.84,49.79,49.83,22440.0,38.8782,38.886,38.847,38.8782,22440.0
2017-08-22 14:35:00,49.83,49.85,49.74,49.74,33511.0,38.8782,38.8938,38.808,38.808,33511.0
2017-08-22 14:40:00,49.74,49.75,49.67,49.67,29185.0,38.808,38.8158,38.7534,38.7534,29185.0
2017-08-22 14:45:00,49.67,49.75,49.67,49.71,27158.0,38.7534,38.8158,38.7534,38.7846,27158.0
2017-08-22 14:50:00,49.71,49.75,49.68,49.75,28668.0,38.7846,38.8158,38.7612,38.8158,28668.0
2017-08-22 14:55:00,49.75,49.77,49.7,49.75,25844.0,38.8158,38.8314,38.7768,38.8158,25844.0
2017-08-22 15:00:00,49.75,49.76,49.69,49.73,30571.0,38.8158,38.8236,38.769,38.8002,30571.0
2017-08-22 15:05:00,49.73,49.73,49.69,49.72,29933.0,38.8002,38.8002,38.769,38.7924,29933.0
2017-08-22 15:10:00,49.73,49.73,49.66,49.68,36281.0,38.8002,38.8002,38.7456,38.7612,36281.0
2017-08-22 15:15:00,49.68,49.73,49.65,49.71,35022.0,38.7612,38.8002,38.7378,38.7846,35022.0
2017-08-22 15:20:00,49.7,49.71,49.64,49.66,38221.0,38.7768,38.7846,38.73,38.7456,38221.0
2017-08-22 15:25:00,49.67,49.69,49.61,49.62,43621.0,38.7534,38.769,38.7066,38.7144,43621.0
2017-08-22 15:30:00,49.63,49.67,49.62,49.64,46854.0,38.7222,38.7534,38.7144,38.73,46854.0
2017-08-22 15:35:00,49.64,49.68,49.62,49.64,54999.0,38.73,38.7612,38.7144,38.73,54999.0
2017-08-22 15:40:00,49.63,49.69,49.62,49.67,68929.0,38.7222,38.769,38.7144,38.7534,68929.0
2017-08-22 15:45:00,49.66,49.7,49.65,49.68,59117.0,38.7456,38.7768,38.7378,38.7612,59117.0
2017-08-22 15:50:00,49.68,49.68,49.61,49.65,120031.0,38.7612,38.7612,38.7066,38.7378,120031.0
2017-08-22 15:55:00,49.66,49.68,49.62,49.66,150587.0,38.7456,38.7612,38.7144,38.7456,150587.0
2017-08-23 09:30:00,49.43,49.64,49.33,49.51,52906.0,38.5662,38.73,38.4881,38.6286,52906.0
2017-08-23 09:35:00,49.49,49.63,49.49,49.58,29645.0,38.613,38.7222,38.613,38.6832,29645.0
2017-08-23 09:40:00,49.57,49.58,49.42,49.5,34662.0,38.6754,38.6832,38.5584,38.6208,34662.0
2017-08-23 09:45:00,49.52,49.71,49.47,49.71,66282.0,38.6364,38.7846,38.5974,38.7846,66282.0
2017-08-23 09:50:00,49.7,49.73,49.63,49.66,56104.0,38.7768,38.8002,38.7222,38.7456,56104.0
2017-08-23 09:55:00,49.66,49.7,49.66,49.69,60362.0,38.7456,38.7768,38.7456,38.769,60362.0
2017-08-23 10:00:00,49.68,49.7,49.52,49.63,46409.0,38.7612,38.7768,38.6364,38.7222,46409.0
2017-08-23 10:05:00,49.64,49.76,49.64,49.71,43445.0,38.73,38.8236,38.73,38.7846,43445.0
2017-08-23 10:10:00,49.71,49.87,49.7,49.85,58993.0,38.7846,38.9095,38.7768,38.8938,58993.0
2017-08-23 10:15:00,49.85,50.0,49.82,49.99,53212.0,38.8938,39.0109,38.8704,39.0031,53212.0
2017-08-23 10:20:00,50.0,50.06,49.91,49.97,70788.0,39.0109,39.0577,38.9407,38.9875,70788.0
2017-08-23 10:25:00,49.97,50.0,49.87,49.95,28903.0,38.9875,39.0109,38.9095,38.9719,28903.0
2017-08-23 10:30:00,49.96,50.18,49.94,50.17,64377.0,38.9797,39.1513,38.9641,39.1435,64377.0
2017-08-23 10:35:00,50.18,50.18,50.04,50.07,41593.0,39.1513,39.1513,39.0421,39.0655,41593.0
2017-08-23 10:40:00,50.06,50.19,50.06,50.19,26885.0,39.0577,39.1591,39.0577,39.1591,26885.0
2017-08-23 10:45:00,50.18,50.21,50.13,50.15,68366.0,39.1513,39.1747,39.1123,39.1279,68366.0
2017-08-23 10:50:00,50.15,50.18,50.12,50.15,26167.0,39.1279,39.1513,39.1045,39.1279,26167.0
2017-08-23 10:55:00,50.16,50.17,50.05,50.07,26234.0,39.1357,39.1435,39.0499,39.0655,26234.0
2017-08-23 11:00:00,50.07,50.16,50.06,50.09,93560.0,39.0655,39.1357,39.0577,39.0811,93560.0
2017-08-23 11:05:00,50.11,50.11,50.01,50.06,19340.0,39.0967,39.0967,39.0187,39.0577,19340.0
2017-08-23 11:10:00,50.05,50.07,50.0,50.04,24702.0,39.0499,39.0655,39.0109,39.0421,24702.0
2017-08-23 11:15:00,50.05,50.1,50.0,50.1,20243.0,39.0499,39.0889,39.0109,39.0889,20243.0
2017-08-23 11:20:00,50.1,50.1,50.0,50.0,17388.0,39.0889,39.0889,39.0109,39.0109,17388.0
2017-08-23 11:25:00,50.0,50.14,50.0,50.13,38001.0,39.0109,39.1201,39.0109,39.1123,38001.0
2017-08-23 11:30:00,50.13,50.13,50.06,50.08,16972.0,39.1123,39.1123,39.0577,39.0733,16972.0
2017-08-23 11:35:00,50.08,50.14,50.07,50.13,23514.0,39.0733,39.1201,39.0655,39.1123,23514.0
2017-08-23 11:40:00,50.13,50.16,50.12,50.14,23506.0,39.1123,39.1357,39.1045,39.1201,23506.0
2017-08-23 11:45:00,50.15,50.18,50.15,50.16,31921.0,39.1279,39.1513,39.1279,39.1357,31921.0
2017-08-23 11:50:00,50.16,50.2,50.15,50.2,21323.0,39.1357,39.1669,39.1279,39.1669,21323.0
2017-08-23 11:55:00,50.2,50.21,50.18,50.2,17762.0,39.1669,39.1747,39.1513,39.1669,17762.0
2017-08-23 12:00:00,50.2,50.25,50.2,50.23,29013.0,39.1669,39.2059,39.1669,39.1903,29013.0
2017-08-23 12:05:00,50.23,50.31,50.22,50.29,32657.0,39.1903,39.2527,39.1825,39.2371,32657.0
2017-08-23 12:10:00,50.3,50.3,50.24,50.26,28553.0,39.2449,39.2449,39.1981,39.2137,28553.0
2017-08-23 12:15:00,50.24,50.27,50.23,50.26,15411.0,39.1981,39.2215,39.1903,39.2137,15411.0
2017-08-23 12:20:00,50.25,50.26,50.23,50.24,10044.0,39.2059,39.2137,39.1903,39.1981,10044.0
2017-08-23 12:25:00,50.23,50.25,50.19,50.25,19784.0,39.1903,39.2059,39.1591,39.2059,19784.0
2017-08-23 12:30:00,50.25,50.26,50.23,50.25,12672.0,39.2059,39.2137,39.1903,39.2059,12672.0
2017-08-23 12:35:00,50.25,50.26,50.22,50.24,14932.0,39.2059,39.2137,39.1825,39.1981,14932.0
2017-08-23 12:40:00,50.23,50.24,50.18,50.2,18999.0,39.1903,39.1981,39.1513,39.1669,18999.0
2017-08-23 12:45:00,50.2,50.21,50.12,50.12,22633.0,39.1669,39.1747,39.1045,39.1045,22633.0
2017-08-23 12:50:00,50.12,50.15,50.12,50.15,11523.0,39.1045,39.1279,39.1045,39.1279,11523.0
2017-08-23 12:55:00,50.15,50.18,50.14,50.18,29648.0,39.1279,39.1513,39.1201,39.1513,29648.0
2017-08-23 13:00:00,50.18,50.2,50.17,50.18,29776.0,39.1513,39.1669,39.1435,39.1513,29776.0
2017-08-23 13:05:00,50.17,50.18,50.12,50.16,18650.0,39.1435,39.1513,39.1045,39.1357,18650.0
2017-08-23 13:10:00,50.16,50.24,50.15,50.23,24636.0,39.1357,39.1981,39.1279,39.1903,24636.0
2017-08-23 13:15:00,50.23,50.24,50.18,50.19,24865.0,39.1903,39.1981,39.1513,39.1591,24865.0
2017-08-23 13:20:00,50.19,50.2,50.17,50.18,16117.0,39.1591,39.1669,39.1435,39.1513,16117.0
2017-08-23 13:25:00,50.18,50.23,50.18,50.23,16703.0,39.1513,39.1903,39.1513,39.1903,16703.0
2017-08-23 13:30:00,50.23,50.23,50.2,50.22,12760.0,39.1903,39.1903,39.1669,39.1825,12760.0
2017-08-23 13:35:00,50.21,50.22,50.19,50.2,19017.0,39.1747,39.1825,39.1591,39.1669,19017.0
2017-08-23 13:40:00,50.21,50.25,50.2,50.24,15917.0,39.1747,39.2059,39.1669,39.1981,15917.0
2017-08-23 13:45:00,50.23,50.24,50.18,50.21,24261.0,39.1903,39.1981,39.1513,39.1747,24261.0
2017-08-23 13:50:00,50.2,50.25,50.19,50.25,18709.0,39.1669,39.2059,39.1591,39.2059,18709.0
2017-08-23 13:55:00,50.25,50.3,50.25,50.29,33405.0,39.2059,39.2449,39.2059,39.2371,33405.0
2017-08-23 14:00:00,50.29,50.31,50.26,50.3,41066.0,39.2371,39.2527,39.2137,39.2449,41066.0
2017-08-23 14:05:00,50.3,50.32,50.28,50.3,26424.0,39.2449,39.2605,39.2293,39.2449,26424.0
2017-08-23 14:10:00,50.3,50.38,50.3,50.34,32680.0,39.2449,39.3074,39.2449,39.2762,32680.0
2017-08-23 14:15:00,50.34,50.36,50.33,50.35,17347.0,39.2762,39.2918,39.2684,39.284,17347.0
2017-08-23 14:20:00,50.35,50.37,50.29,50.33,33720.0,39.284,39.2996,39.2371,39.2684,33720.0
2017-08-23 14:25:00,50.33,50.33,50.27,50.33,24666.0,39.2684,39.2684,39.2215,39.2684,24666.0
2017-08-23 14:30:00,50.33,50.34,50.28,50.29,26294.0,39.2684,39.2762,39.2293,39.2371,26294.0
2017-08-23 14:35:00,50.29,50.31,50.25,50.28,27138.0,39.2371,39.2527,39.2059,39.2293,27138.0
2017-08-23 14:40:00,50.28,50.3,50.26,50.29,22260.0,39.2293,39.2449,39.2137,39.2371,22260.0
2017-08-23 14:45:00,50.29,50.29,50.24,50.26,18340.0,39.2371,39.2371,39.1981,39.2137,18340.0
2017-08-23 14:50:00,50.27,50.3,50.27,50.29,22573.0,39.2215,39.2449,39.2215,39.2371,22573.0
2017-08-23 14:55:00,50.28,50.38,50.28,50.35,35107.0,39.2293,39.3074,39.2293,39.284,35107.0
2017-08-23 15:00:00,50.34,50.38,50.31,50.32,24515.0,39.2762,39.3074,39.2527,39.2605,24515.0
2017-08-23 15:05:00,50.31,50.32,50.27,50.27,30967.0,39.2527,39.2605,39.2215,39.2215,30967.0
2017-08-23 15:10:00,50.27,50.3,50.26,50.28,17291.0,39.2215,39.2449,39.2137,39.2293,17291.0
2017-08-23 15:15:00,50.27,50.28,50.25,50.27,20251.0,39.2215,39.2293,39.2059,39.2215,20251.0
2017-08-23 15:20:00,50.27,50.29,50.23,50.26,29652.0,39.2215,39.2371,39.1903,39.2137,29652.0
2017-08-23 15:25:00,50.26,50.27,50.22,50.23,20176.0,39.2137,39.2215,39.1825,39.1903,20176.0
2017-08-23 15:30:00,50.24,50.3,50.23,50.3,35987.0,39.1981,39.2449,39.1903,39.2449,35987.0
2017-08-23 15:35:00,50.3,50.37,50.29,50.34,58331.0,39.2449,39.2996,39.2371,39.2762,58331.0
2017-08-23 15:40:00,50.33,50.33,50.27,50.28,32613.0,39.2684,39.2684,39.2215,39.2293,32613.0
2017-08-23 15:45:00,50.29,50.3,50.25,50.28,59388.0,39.2371,39.2449,39.2059,39.2293,59388.0
2017-08-23 15:50:00,50.27,50.3,50.25,50.28,112785.0,39.2215,39.2449,39.2059,39.2293,112785.0
2017-08-23 15:55:00,50.27,50.3,50.18,50.19,306110.0,39.2215,39.2449,39.1513,39.1591,306110.0
2017-08-24 09:30:00,50.26,50.52,50.19,50.48,60711.0,39.2137,39.4166,39.1591,39.3854,60711.0
2017-08-24 09:35:00,50.46,50.6,50.39,50.6,32943.0,39.3698,39.479,39.3152,39.479,32943.0
2017-08-24 09:40:00,50.57,50.64,50.47,50.54,45291.0,39.4556,39.5102,39.3776,39.4322,45291.0
2017-08-24 09:45:00,50.56,50.88,50.53,50.82,61062.0,39.4478,39.6975,39.4244,39.6507,61062.0
2017-08-24 09:50:00,50.8,50.82,50.71,50.82,57738.0,39.6351,39.6507,39.5648,39.6507,57738.0
2017-08-24 09:55:00,50.82,50.88,50.8,50.83,90780.0,39.6507,39.6975,39.6351,39.6585,90780.0
2017-08-24 10:00:00,50.85,50.94,50.82,50.94,54655.0,39.6741,39.7443,39.6507,39.7443,54655.0
2017-08-24 10:05:00,50.93,51.0,50.84,50.9,34275.0,39.7365,39.7911,39.6663,39.7131,34275.0
2017-08-24 10:10:00,50.89,51.04,50.84,51.03,43289.0,39.7053,39.8223,39.6663,39.8145,43289.0
2017-08-24 10:15:00,51.04,51.05,50.95,51.03,30985.0,39.8223,39.8301,39.7521,39.8145,30985.0
2017-08-24 10:20:00,51.03,51.07,51.01,51.06,43968.0,39.8145,39.8457,39.7989,39.8379,43968.0
2017-08-24 10:25:00,51.05,51.22,50.97,51.18,129621.0,39.8301,39.9627,39.7677,39.9315,129621.0
2017-08-24 10:30:00,51.19,51.25,51.18,51.22,82884.0,39.9393,39.9862,39.9315,39.9627,82884.0
2017-08-24 10:35:00,51.22,51.28,51.13,51.15,186399.0,39.9627,40.0096,39.8925,39.9081,186399.0
2017-08-24 10:40:00,51.15,51.15,51.03,51.05,27663.0,39.9081,39.9081,39.8145,39.8301,27663.0
2017-08-24 10:45:00,51.05,51.07,50.97,50.99,25577.0,39.8301,39.8457,39.7677,39.7833,25577.0
2017-08-24 10:50:00,50.99,51.03,50.99,50.99,24116.0,39.7833,39.8145,39.7833,39.7833,24116.0
2017-08-24 10:55:00,51.0,51.05,50.98,51.03,25746.0,39.7911,39.8301,39.7755,39.8145,25746.0
2017-08-24 11:00:00,51.03,51.06,50.99,51.02,21180.0,39.8145,39.8379,39.7833,39.8067,21180.0
2017-08-24 11:05:00,51.0,51.01,50.96,51.0,18404.0,39.7911,39.7989,39.7599,39.7911,18404.0
2017-08-24 11:10:00,51.02,51.09,50.99,51.07,28688.0,39.8067,39.8613,39.7833,39.8457,28688.0
2017-08-24 11:15:00,51.06,51.11,50.99,51.11,36033.0,39.8379,39.8769,39.7833,39.8769,36033.0
2017-08-24 11:20:00,51.11,51.11,51.04,51.04,32960.0,39.8769,39.8769,39.8223,39.8223,32960.0
2017-08-24 11:25:00,51.05,51.06,50.97,51.05,24385.0,39.8301,39.8379,39.7677,39.8301,24385.0
2017-08-24 11:30:00,51.03,51.04,50.92,50.93,24706.0,39.8145,39.8223,39.7287,39.7365,24706.0
2017-08-24 11:35:00,50.93,50.98,50.89,50.93,30801.0,39.7365,39.7755,39.7053,39.7365,30801.0
2017-08-24 11:40:00,50.92,50.92,50.84,50.9,22429.0,39.7287,39.7287,39.6663,39.7131,22429.0
2017-08-24 11:45:00,50.9,51.04,50.89,51.03,37228.0,39.7131,39.8223,39.7053,39.8145,37228.0
2017-08-24 11:50:00,51.01,51.04,51.0,51.02,10541.0,39.7989,39.8223,39.7911,39.8067,10541.0
2017-08-24 11:55:00,51.01,51.05,51.0,51.05,18802.0,39.7989,39.8301,39.7911,39.8301,18802.0
2017-08-24 12:00:00,51.05,51.11,51.04,51.04,17508.0,39.8301,39.8769,39.8223,39.8223,17508.0
2017-08-24 12:05:00,51.04,51.11,51.01,51.05,17839.0,39.8223,39.8769,39.7989,39.8301,17839.0
2017-08-24 12:10:00,51.07,51.12,51.07,51.1,11609.0,39.8457,39.8847,39.8457,39.8691,11609.0
2017-08-24 12:15:00,51.11,51.11,51.05,51.08,30699.0,39.8769,39.8769,39.8301,39.8535,30699.0
2017-08-24 12:20:00,51.08,51.22,51.06,51.19,34865.0,39.8535,39.9627,39.8379,39.9393,34865.0
2017-08-24 12:25:00,51.2,51.41,51.18,51.31,131135.0,39.9471,40.111,39.9315,40.033,131135.0
2017-08-24 12:30:00,51.31,51.34,51.27,51.31,48875.0,40.033,40.0564,40.0018,40.033,48875.0
2017-08-24 12:35:00,51.31,51.36,51.26,51.36,40104.0,40.033,40.072,39.994,40.072,40104.0
2017-08-24 12:40:00,51.36,51.47,51.35,51.42,44967.0,40.072,40.1578,40.0642,40.1188,44967.0
2017-08-24 12:45:00,51.42,51.44,51.33,51.36,27144.0,40.1188,40.1344,40.0486,40.072,27144.0
2017-08-24 12:50:00,51.36,51.38,51.34,51.35,12851.0,40.072,40.0876,40.0564,40.0642,12851.0
2017-08-24 12:55:00,51.35,51.5,51.34,51.48,46278.0,40.0642,40.1812,40.0564,40.1656,46278.0
2017-08-24 13:00:00,51.48,51.49,51.43,51.46,22210.0,40.1656,40.1734,40.1266,40.15,22210.0
2017-08-24 13:05:00,51.47,51.54,51.38,51.4,56461.0,40.1578,40.2124,40.0876,40.1032,56461.0
2017-08-24 13:10:00,51.39,51.39,51.27,51.29,53982.0,40.0954,40.0954,40.0018,40.0174,53982.0
2017-08-24 13:15:00,51.29,51.32,51.28,51.32,20453.0,40.0174,40.0408,40.0096,40.0408,20453.0
2017-08-24 13:20:00,51.32,51.35,51.31,51.32,31823.0,40.0408,40.0642,40.033,40.0408,31823.0
2017-08-24 13:25:00,51.32,51.33,51.2,51.22,32262.0,40.0408,40.0486,39.9471,39.9627,32262.0
2017-08-24 13:30:00,51.21,51.22,51.14,51.18,12204.0,39.9549,39.9627,39.9003,39.9315,12204.0
2017-08-24 13:35:00,51.17,51.21,51.17,51.21,11604.0,39.9237,39.9549,39.9237,39.9549,11604.0
2017-08-24 13:40:00,51.21,51.22,51.15,51.19,19560.0,39.9549,39.9627,39.9081,39.9393,19560.0
2017-08-24 13:45:00,51.2,51.28,51.2,51.24,15799.0,39.9471,40.0096,39.9471,39.9783,15799.0
2017-08-24 13:50:00,51.23,51.23,51.19,51.19,20813.0,39.9705,39.9705,39.9393,39.9393,20813.0
2017-08-24 13:55:00,51.2,51.2,51.16,51.17,15526.0,39.9471,39.9471,39.9159,39.9237,15526.0
2017-08-24 14:00:00,51.17,51.25,51.15,51.24,20110.0,39.9237,39.9862,39.9081,39.9783,20110.0
2017-08-24 14:05:00,51.25,51.25,51.17,51.18,27375.0,39.9862,39.9862,39.9237,39.9315,27375.0
2017-08-24 14:10:00,51.18,51.26,51.15,51.25,40518.0,39.9315,39.994,39.9081,39.9862,40518.0
2017-08-24 14:15:00,51.26,51.32,51.25,51.31,26198.0,39.994,40.0408,39.9862,40.033,26198.0
2017-08-24 14:20:00,51.31,51.34,51.31,51.31,19231.0,40.033,40.0564,40.033,40.033,19231.0
2017-08-24 14:25:00,51.31,51.32,51.26,51.3,31073.0,40.033,40.0408,39.994,40.0252,31073.0
2017-08-24 14:30:00,51.3,51.3,51.25,51.27,16997.0,40.0252,40.0252,39.9862,40.0018,16997.0
2017-08-24 14:35:00,51.27,51.39,51.27,51.34,82744.0,40.0018,40.0954,40.0018,40.0564,82744.0
2017-08-24 14:40:00,51.34,51.35,51.3,51.34,23362.0,40.0564,40.0642,40.0252,40.0564,23362.0
2017-08-24 14:45:00,51.34,51.35,51.33,51.34,21147.0,40.0564,40.0642,40.0486,40.0564,21147.0
2017-08-24 14:50:00,51.34,51.43,51.33,51.42,17908.0,40.0564,40.1266,40.0486,40.1188,17908.0
2017-08-24 14:55:00,51.42,51.45,51.36,51.38,36600.0,40.1188,40.1422,40.072,40.0876,36600.0
2017-08-24 15:00:00,51.37,51.42,51.34,51.41,45501.0,40.0798,40.1188,40.0564,40.111,45501.0
2017-08-24 15:05:00,51.41,51.45,51.39,51.41,45278.0,40.111,40.1422,40.0954,40.111,45278.0
2017-08-24 15:10:00,51.4,51.41,51.38,51.4,36210.0,40.1032,40.111,40.0876,40.1032,36210.0
2017-08-24 15:15:00,51.4,51.42,51.39,51.42,25050.0,40.1032,40.1188,40.0954,40.1188,25050.0
2017-08-24 15:20:00,51.42,51.42,51.34,51.34,50137.0,40.1188,40.1188,40.0564,40.0564,50137.0
2017-08-24 15:25:00,51.35,51.36,51.31,51.34,60169.0,40.0642,40.072,40.033,40.0564,60169.0
2017-08-24 15:30:00,51.34,51.35,51.26,51.26,51628.0,40.0564,40.0642,39.994,39.994,51628.0
2017-08-24 15:35:00,51.26,51.27,51.18,51.24,62660.0,39.994,40.0018,39.9315,39.9783,62660.0
2017-08-24 15:40:00,51.24,51.26,51.17,51.2,95564.0,39.9783,39.994,39.9237,39.9471,95564.0
2017-08-24 15:45:00,51.19,51.21,51.1,51.11,103931.0,39.9393,39.9549,39.8691,39.8769,103931.0
2017-08-24 15:50:00,51.1,51.14,51.08,51.11,110633.0,39.8691,39.9003,39.8535,39.8769,110633.0
2017-08-24 15:55:00,51.1,51.17,51.09,51.14,217187.0,39.8691,39.9237,39.8613,39.9003,217187.0
2017-08-25 09:30:00,51.47,51.79,51.36,51.78,90593.0,40.1578,40.4075,40.072,40.3997,90593.0
2017-08-25 09:35:00,51.77,52.19,51.76,51.96,133749.0,40.3919,40.7196,40.3841,40.5401,133749.0
2017-08-25 09:40:00,51.94,52.05,51.77,51.96,43809.0,40.5245,40.6103,40.3919,40.5401,43809.0
2017-08-25 09:45:00,51.95,52.02,51.87,52.01,37739.0,40.5323,40.5869,40.4699,40.5791,37739.0
2017-08-25 09:50:00,52.02,52.2,52.0,52.11,79743.0,40.5869,40.7274,40.5713,40.6571,79743.0
2017-08-25 09:55:00,52.09,52.13,52.03,52.07,22295.0,40.6415,40.6727,40.5947,40.6259,22295.0
2017-08-25 10:00:00,52.09,52.2,52.02,52.02,54006.0,40.6415,40.7274,40.5869,40.5869,54006.0
2017-08-25 10:05:00,52.03,52.07,51.91,52.04,42476.0,40.5947,40.6259,40.5011,40.6025,42476.0
2017-08-25 10:10:00,52.03,52.05,51.87,51.93,34304.0,40.5947,40.6103,40.4699,40.5167,34304.0
2017-08-25 10:15:00,51.93,52.0,51.91,51.97,39385.0,40.5167,40.5713,40.5011,40.5479,39385.0
2017-08-25 10:20:00,51.97,52.01,51.92,51.95,62575.0,40.5479,40.5791,40.5089,40.5323,62575.0
2017-08-25 10:25:00,51.94,51.98,51.88,51.98,38038.0,40.5245,40.5557,40.4777,40.5557,38038.0
2017-08-25 10:30:00,51.98,52.04,51.94,51.95,26896.0,40.5557,40.6025,40.5245,40.5323,26896.0
2017-08-25 10:35:00,51.95,51.96,51.8,51.86,55920.0,40.5323,40.5401,40.4153,40.4621,55920.0
2017-08-25 10:40:00,51.85,51.87,51.73,51.75,43387.0,40.4543,40.4699,40.3607,40.3763,43387.0
2017-08-25 10:45:00,51.75,51.79,51.66,51.76,48473.0,40.3763,40.4075,40.306,40.3841,48473.0
2017-08-25 10:50:00,51.76,51.78,51.7,51.71,22861.0,40.3841,40.3997,40.3372,40.3451,22861.0
2017-08-25 10:55:00,51.7,51.74,51.64,51.71,23799.0,40.3372,40.3685,40.2904,40.3451,23799.0
2017-08-25 11:00:00,51.71,51.71,51.53,51.54,39684.0,40.3451,40.3451,40.2046,40.2124,39684.0
2017-08-25 11:05:00,51.55,51.65,51.54,51.59,48767.0,40.2202,40.2982,40.2124,40.2514,48767.0
2017-08-25 11:10:00,51.59,51.62,51.53,51.56,38751.0,40.2514,40.2748,40.2046,40.228,38751.0
2017-08-25 11:15:00,51.54,51.54,51.42,51.48,32269.0,40.2124,40.2124,40.1188,40.1656,32269.0
2017-08-25 11:20:00,51.49,51.52,51.44,51.45,19598.0,40.1734,40.1968,40.1344,40.1422,19598.0
2017-08-25 11:25:00,51.44,51.57,51.44,51.52,22624.0,40.1344,40.2358,40.1344,40.1968,22624.0
2017-08-25 11:30:00,51.54,51.54,51.41,51.48,19747.0,40.2124,40.2124,40.111,40.1656,19747.0
2017-08-25 11:35:00,51.47,51.59,51.47,51.59,15987.0,40.1578,40.2514,40.1578,40.2514,15987.0
2017-08-25 11:40:00,51.58,51.67,51.57,51.63,15586.0,40.2436,40.3138,40.2358,40.2826,15586.0
2017-08-25 11:45:00,51.63,51.65,51.57,51.58,23607.0,40.2826,40.2982,40.2358,40.2436,23607.0
2017-08-25 11:50:00,51.59,51.61,51.51,51.52,30892.0,40.2514,40.267,40.189,40.1968,30892.0
2017-08-25 11:55:00,51.52,51.56,51.48,51.52,13873.0,40.1968,40.228,40.1656,40.1968,13873.0
2017-08-25 12:00:00,51.52,51.57,51.49,51.56,14446.0,40.1968,40.2358,40.1734,40.228,14446.0
2017-08-25 12:05:00,51.57,51.6,51.57,51.6,15104.0,40.2358,40.2592,40.2358,40.2592,15104.0
2017-08-25 12:10:00,51.59,51.65,51.59,51.64,13312.0,40.2514,40.2982,40.2514,40.2904,13312.0
2017-08-25 12:15:00,51.64,51.64,51.54,51.55,22082.0,40.2904,40.2904,40.2124,40.2202,22082.0
2017-08-25 12:20:00,51.55,51.57,51.52,51.55,26382.0,40.2202,40.2358,40.1968,40.2202,26382.0
2017-08-25 12:25:00,51.55,51.59,51.55,51.58,13152.0,40.2202,40.2514,40.2202,40.2436,13152.0
2017-08-25 12:30:00,51.58,51.59,51.52,51.52,17241.0,40.2436,40.2514,40.1968,40.1968,17241.0
2017-08-25 12:35:00,51.52,51.59,51.52,51.54,5200.0,40.1968,40.2514,40.1968,40.2124,5200.0
2017-08-25 12:40:00,51.55,51.59,51.54,51.58,14921.0,40.2202,40.2514,40.2124,40.2436,14921.0
2017-08-25 12:45:00,51.57,51.58,51.52,51.53,15910.0,40.2358,40.2436,40.1968,40.2046,15910.0
2017-08-25 12:50:00,51.52,51.58,51.52,51.58,17299.0,40.1968,40.2436,40.1968,40.2436,17299.0
2017-08-25 12:55:00,51.58,51.62,51.58,51.6,10275.0,40.2436,40.2748,40.2436,40.2592,10275.0
2017-08-25 13:00:00,51.6,51.64,51.58,51.59,13641.0,40.2592,40.2904,40.2436,40.2514,13641.0
2017-08-25 13:05:00,51.58,51.63,51.58,51.62,14018.0,40.2436,40.2826,40.2436,40.2748,14018.0
2017-08-25 13:10:00,51.63,51.64,51.61,51.61,14204.0,40.2826,40.2904,40.267,40.267,14204.0
2017-08-25 13:15:00,51.61,51.66,51.6,51.64,10305.0,40.267,40.306,40.2592,40.2904,10305.0
2017-08-25 13:20:00,51.63,51.66,51.62,51.65,19297.0,40.2826,40.306,40.2748,40.2982,19297.0
2017-08-25 13:25:00,51.65,51.72,51.65,51.68,49964.0,40.2982,40.3529,40.2982,40.3216,49964.0
2017-08-25 13:30:00,51.67,51.68,51.61,51.63,21607.0,40.3138,40.3216,40.267,40.2826,21607.0
2017-08-25 13:35:00,51.62,51.62,51.59,51.61,12371.0,40.2748,40.2748,40.2514,40.267,12371.0
2017-08-25 13:40:00,51.62,51.65,51.61,51.65,11635.0,40.2748,40.2982,40.267,40.2982,11635.0
2017-08-25 13:45:00,51.65,51.68,51.64,51.65,26585.0,40.2982,40.3216,40.2904,40.2982,26585.0
2017-08-25 13:50:00,51.64,51.67,51.58,51.58,26069.0,40.2904,40.3138,40.2436,40.2436,26069.0
2017-08-25 13:55:00,51.58,51.58,51.44,51.44,34028.0,40.2436,40.2436,40.1344,40.1344,34028.0
2017-08-25 14:00:00,51.45,51.46,51.42,51.46,15108.0,40.1422,40.15,40.1188,40.15,15108.0
2017-08-25 14:05:00,51.46,51.51,51.45,51.48,28372.0,40.15,40.189,40.1422,40.1656,28372.0
2017-08-25 14:10:00,51.47,51.56,51.47,51.54,10626.0,40.1578,40.228,40.1578,40.2124,10626.0
2017-08-25 14:15:00,51.54,51.57,51.54,51.54,18728.0,40.2124,40.2358,40.2124,40.2124,18728.0
2017-08-25 14:20:00,51.55,51.61,51.55,51.59,16029.0,40.2202,40.267,40.2202,40.2514,16029.0
2017-08-25 14:25:00,51.58,51.68,51.58,51.66,28705.0,40.2436,40.3216,40.2436,40.306,28705.0
2017-08-25 14:30:00,51.66,51.72,51.66,51.68,18174.0,40.306,40.3529,40.306,40.3216,18174.0
2017-08-25 14:35:00,51.68,51.76,51.66,51.73,26358.0,40.3216,40.3841,40.306,40.3607,26358.0
2017-08-25 14:40:00,51.74,51.74,51.69,51.69,21055.0,40.3685,40.3685,40.3294,40.3294,21055.0
2017-08-25 14:45:00,51.69,51.76,51.68,51.74,17754.0,40.3294,40.3841,40.3216,40.3685,17754.0
2017-08-25 14:50:00,51.75,51.76,51.73,51.75,11286.0,40.3763,40.3841,40.3607,40.3763,11286.0
2017-08-25 14:55:00,51.76,51.81,51.74,51.81,24633.0,40.3841,40.4231,40.3685,40.4231,24633.0
2017-08-25 15:00:00,51.8,51.81,51.75,51.75,24797.0,40.4153,40.4231,40.3763,40.3763,24797.0
2017-08-25 15:05:00,51.76,51.81,51.75,51.8,29619.0,40.3841,40.4231,40.3763,40.4153,29619.0
2017-08-25 15:10:00,51.8,51.84,51.75,51.76,25414.0,40.4153,40.4465,40.3763,40.3841,25414.0
2017-08-25 15:15:00,51.76,51.79,51.75,51.75,25409.0,40.3841,40.4075,40.3763,40.3763,25409.0
2017-08-25 15:20:00,51.75,51.81,51.75,51.77,29123.0,40.3763,40.4231,40.3763,40.3919,29123.0
2017-08-25 15:25:00,51.77,51.83,51.76,51.82,20653.0,40.3919,40.4387,40.3841,40.4309,20653.0
2017-08-25 15:30:00,51.82,51.82,51.76,51.78,51497.0,40.4309,40.4309,40.3841,40.3997,51497.0
2017-08-25 15:35:00,51.78,51.79,51.67,51.68,64846.0,40.3997,40.4075,40.3138,40.3216,64846.0
2017-08-25 15:40:00,51.68,51.71,51.67,51.71,48201.0,40.3216,40.3451,40.3138,40.3451,48201.0
2017-08-25 15:45:00,51.71,51.73,51.64,51.7,82994.0,40.3451,40.3607,40.2904,40.3372,82994.0
2017-08-25 15:50:00,51.7,51.78,51.69,51.78,121324.0,40.3372,40.3997,40.3294,40.3997,121324.0
2017-08-25 15:55:00,51.77,51.78,51.66,51.74,195586.0,40.3919,40.3997,40.306,40.3685,195586.0
2017-08-28 09:30:00,52.33,52.97,52.33,52.73,129424.0,40.8288,41.3281,40.8288,41.1409,129424.0
2017-08-28 09:35:00,52.76,52.86,52.59,52.81,127454.0,41.1643,41.2423,41.0316,41.2033,127454.0
2017-08-28 09:40:00,52.81,52.85,52.57,52.79,205376.0,41.2033,41.2345,41.016,41.1877,205376.0
2017-08-28 09:45:00,52.78,52.84,52.4,52.63,168888.0,41.1799,41.2267,40.8834,41.0629,168888.0
2017-08-28 09:50:00,52.61,52.8,52.47,52.54,217985.0,41.0472,41.1955,40.938,40.9926,217985.0
2017-08-28 09:55:00,52.52,52.69,52.42,52.52,57921.0,40.977,41.1097,40.899,40.977,57921.0
2017-08-28 10:00:00,52.49,52.55,52.38,52.42,45323.0,40.9536,41.0004,40.8678,40.899,45323.0
2017-08-28 10:05:00,52.43,52.52,52.25,52.31,180490.0,40.9068,40.977,40.7664,40.8132,180490.0
2017-08-28 10:10:00,52.32,52.4,52.23,52.29,59272.0,40.821,40.8834,40.7508,40.7976,59272.0
2017-08-28 10:15:00,52.29,52.39,52.26,52.3,202982.0,40.7976,40.8756,40.7742,40.8054,202982.0
2017-08-28 10:20:00,52.31,52.31,52.14,52.15,30934.0,40.8132,40.8132,40.6805,40.6883,30934.0
2017-08-28 10:25:00,52.15,52.17,52.03,52.08,44015.0,40.6883,40.704,40.5947,40.6337,44015.0
2017-08-28 10:30:00,52.1,52.29,52.1,52.16,38380.0,40.6493,40.7976,40.6493,40.6961,38380.0
2017-08-28 10:35:00,52.17,52.22,52.12,52.17,139379.0,40.704,40.743,40.6649,40.704,139379.0
2017-08-28 10:40:00,52.16,52.36,52.08,52.32,115721.0,40.6961,40.8522,40.6337,40.821,115721.0
2017-08-28 10:45:00,52.32,52.55,52.32,52.46,81485.0,40.821,41.0004,40.821,40.9302,81485.0
2017-08-28 10:50:00,52.47,52.55,52.38,52.54,88111.0,40.938,41.0004,40.8678,40.9926,88111.0
2017-08-28 10:55:00,52.54,52.75,52.51,52.75,87746.0,40.9926,41.1565,40.9692,41.1565,87746.0
2017-08-28 11:00:00,52.73,52.74,52.56,52.58,95665.0,41.1409,41.1487,41.0082,41.0238,95665.0
2017-08-28 11:05:00,52.57,52.57,52.52,52.52,58593.0,41.016,41.016,40.977,40.977,58593.0
2017-08-28 11:10:00,52.51,52.54,52.44,52.48,95051.0,40.9692,40.9926,40.9146,40.9458,95051.0
2017-08-28 11:15:00,52.46,52.55,52.39,52.43,75503.0,40.9302,41.0004,40.8756,40.9068,75503.0
2017-08-28 11:20:00,52.44,52.5,52.39,52.43,55136.0,40.9146,40.9614,40.8756,40.9068,55136.0
2017-08-28 11:25:00,52.43,52.5,52.41,52.46,47168.0,40.9068,40.9614,40.8912,40.9302,47168.0
2017-08-28 11:30:00,52.46,52.46,52.31,52.34,103328.0,40.9302,40.9302,40.8132,40.8366,103328.0
2017-08-28 11:35:00,52.35,52.36,52.19,52.3,26138.0,40.8444,40.8522,40.7196,40.8054,26138.0
2017-08-28 11:40:00,52.29,52.35,52.25,52.33,24855.0,40.7976,40.8444,40.7664,40.8288,24855.0
2017-08-28 11:45:00,52.32,52.37,52.28,52.3,48767.0,40.821,40.86,40.7898,40.8054,48767.0
2017-08-28 11:50:00,52.3,52.31,52.24,52.27,26291.0,40.8054,40.8132,40.7586,40.782,26291.0
2017-08-28 11:55:00,52.27,52.28,52.22,52.26,16707.0,40.782,40.7898,40.743,40.7742,16707.0
2017-08-28 12:00:00,52.26,52.27,52.23,52.25,31008.0,40.7742,40.782,40.7508,40.7664,31008.0
2017-08-28 12:05:00,52.25,52.27,52.23,52.25,17762.0,40.7664,40.782,40.7508,40.7664,17762.0
2017-08-28 12:10:00,52.24,52.26,52.2,52.21,16920.0,40.7586,40.7742,40.7274,40.7352,16920.0
2017-08-28 12:15:00,52.23,52.27,52.18,52.25,113804.0,40.7508,40.782,40.7118,40.7664,113804.0
2017-08-28 12:20:00,52.26,52.35,52.25,52.3,54805.0,40.7742,40.8444,40.7664,40.8054,54805.0
2017-08-28 12:25:00,52.3,52.32,52.25,52.25,17436.0,40.8054,40.821,40.7664,40.7664,17436.0
2017-08-28 12:30:00,52.26,52.37,52.26,52.35,27197.0,40.7742,40.86,40.7742,40.8444,27197.0
2017-08-28 12:35:00,52.35,52.38,52.34,52.37,69093.0,40.8444,40.8678,40.8366,40.86,69093.0
2017-08-28 12:40:00,52.38,52.38,52.34,52.35,29184.0,40.8678,40.8678,40.8366,40.8444,29184.0
2017-08-28 12:45:00,52.35,52.38,52.34,52.34,18036.0,40.8444,40.8678,40.8366,40.8366,18036.0
2017-08-28 12:50:00,52.35,52.36,52.31,52.32,22799.0,40.8444,40.8522,40.8132,40.821,22799.0
2017-08-28 12:55:00,52.32,52.34,52.3,52.3,19028.0,40.821,40.8366,40.8054,40.8054,19028.0
2017-08-28 13:00:00,52.3,52.36,52.29,52.35,30872.0,40.8054,40.8522,40.7976,40.8444,30872.0
2017-08-28 13:05:00,52.35,52.42,52.35,52.37,23051.0,40.8444,40.899,40.8444,40.86,23051.0
2017-08-28 13:10:00,52.38,52.43,52.35,52.42,18711.0,40.8678,40.9068,40.8444,40.899,18711.0
2017-08-28 13:15:00,52.43,52.47,52.4,52.47,33725.0,40.9068,40.938,40.8834,40.938,33725.0
2017-08-28 13:20:00,52.48,52.48,52.37,52.37,17738.0,40.9458,40.9458,40.86,40.86,17738.0
2017-08-28 13:25:00,52.36,52.37,52.31,52.33,16426.0,40.8522,40.86,40.8132,40.8288,16426.0
2017-08-28 13:30:00,52.33,52.37,52.32,52.35,14162.0,40.8288,40.86,40.821,40.8444,14162.0
2017-08-28 13:35:00,52.35,52.35,52.31,52.33,8437.0,40.8444,40.8444,40.8132,40.8288,8437.0
2017-08-28 13:40:00,52.34,52.34,52.29,52.31,16261.0,40.8366,40.8366,40.7976,40.8132,16261.0
2017-08-28 13:45:00,52.31,52.37,52.3,52.36,16280.0,40.8132,40.86,40.8054,40.8522,16280.0
2017-08-28 13:50:00,52.35,52.35,52.31,52.33,12238.0,40.8444,40.8444,40.8132,40.8288,12238.0
2017-08-28 13:55:00,52.33,52.38,52.31,52.35,23571.0,40.8288,40.8678,40.8132,40.8444,23571.0
2017-08-28 14:00:00,52.34,52.38,52.3,52.37,21500.0,40.8366,40.8678,40.8054,40.86,21500.0
2017-08-28 14:05:00,52.36,52.39,52.36,52.38,27522.0,40.8522,40.8756,40.8522,40.8678,27522.0
2017-08-28 14:10:00,52.38,52.42,52.38,52.39,34339.0,40.8678,40.899,40.8678,40.8756,34339.0
2017-08-28 14:15:00,52.38,52.42,52.37,52.41,15735.0,40.8678,40.899,40.86,40.8912,15735.0
2017-08-28 14:20:00,52.41,52.49,52.41,52.48,29521.0,40.8912,40.9536,40.8912,40.9458,29521.0
2017-08-28 14:25:00,52.48,52.52,52.46,52.51,72043.0,40.9458,40.977,40.9302,40.9692,72043.0
2017-08-28 14:30:00,52.5,52.54,52.49,52.54,37233.0,40.9614,40.9926,40.9536,40.9926,37233.0
2017-08-28 14:35:00,52.54,52.59,52.53,52.59,21403.0,40.9926,41.0316,40.9848,41.0316,21403.0
2017-08-28 14:40:00,52.58,52.59,52.5,52.55,32786.0,41.0238,41.0316,40.9614,41.0004,32786.0
2017-08-28 14:45:00,52.55,52.57,52.53,52.53,22223.0,41.0004,41.016,40.9848,40.9848,22223.0
2017-08-28 14:50:00,52.53,52.53,52.47,52.48,31748.0,40.9848,40.9848,40.938,40.9458,31748.0
2017-08-28 14:55:00,52.49,52.51,52.44,52.47,39820.0,40.9536,40.9692,40.9146,40.938,39820.0
2017-08-28 15:00:00,52.47,52.48,52.44,52.46,22678.0,40.938,40.9458,40.9146,40.9302,22678.0
2017-08-28 15:05:00,52.46,52.47,52.43,52.46,33578.0,40.9302,40.938,40.9068,40.9302,33578.0
2017-08-28 15:10:00,52.46,52.51,52.45,52.51,26585.0,40.9302,40.9692,40.9224,40.9692,26585.0
2017-08-28 15:15:00,52.51,52.52,52.47,52.51,29639.0,40.9692,40.977,40.938,40.9692,29639.0
2017-08-28 15:20:00,52.51,52.54,52.49,52.51,23869.0,40.9692,40.9926,40.9536,40.9692,23869.0
2017-08-28 15:25:00,52.51,52.52,52.41,52.43,37455.0,40.9692,40.977,40.8912,40.9068,37455.0
2017-08-28 15:30:00,52.43,52.45,52.37,52.38,52780.0,40.9068,40.9224,40.86,40.8678,52780.0
2017-08-28 15:35:00,52.38,52.47,52.38,52.47,47445.0,40.8678,40.938,40.8678,40.938,47445.0
2017-08-28 15:40:00,52.46,52.47,52.42,52.45,89673.0,40.9302,40.938,40.899,40.9224,89673.0
2017-08-28 15:45:00,52.46,52.48,52.43,52.45,81690.0,40.9302,40.9458,40.9068,40.9224,81690.0
2017-08-28 15:50:00,52.45,52.47,52.41,52.44,87753.0,40.9224,40.938,40.8912,40.9146,87753.0
2017-08-28 15:55:00,52.44,52.54,52.42,52.53,161732.0,40.9146,40.9926,40.899,40.9848,161732.0
2017-08-29 09:30:00,52.17,52.52,52.1,52.47,61098.0,40.704,40.977,40.6493,40.938,61098.0
2017-08-29 09:35:00,52.43,52.51,52.33,52.33,51989.0,40.9068,40.9692,40.8288,40.8288,51989.0
2017-08-29 09:40:00,52.32,52.4,52.02,52.02,33709.0,40.821,40.8834,40.5869,40.5869,33709.0
2017-08-29 09:45:00,52.03,52.11,51.96,51.98,30678.0,40.5947,40.6571,40.5401,40.5557,30678.0
2017-08-29 09:50:00,51.99,52.01,51.78,51.78,27280.0,40.5635,40.5791,40.3997,40.3997,27280.0
2017-08-29 09:55:00,51.79,51.89,51.69,51.81,33688.0,40.4075,40.4855,40.3294,40.4231,33688.0
2017-08-29 10:00:00,51.83,51.89,51.76,51.86,50369.0,40.4387,40.4855,40.3841,40.4621,50369.0
2017-08-29 10:05:00,51.85,51.98,51.81,51.94,30935.0,40.4543,40.5557,40.4231,40.5245,30935.0
2017-08-29 10:10:00,51.95,52.14,51.94,52.12,32346.0,40.5323,40.6805,40.5245,40.6649,32346.0
2017-08-29 10:15:00,52.12,52.12,51.98,52.0,104589.0,40.6649,40.6649,40.5557,40.5713,104589.0
2017-08-29 10:20:00,52.0,52.13,51.96,52.13,62244.0,40.5713,40.6727,40.5401,40.6727,62244.0
2017-08-29 10:25:00,52.11,52.15,52.03,52.06,30267.0,40.6571,40.6883,40.5947,40.6181,30267.0
2017-08-29 10:30:00,52.05,52.11,52.0,52.05,70324.0,40.6103,40.6571,40.5713,40.6103,70324.0
2017-08-29 10:35:00,52.05,52.09,52.03,52.08,16297.0,40.6103,40.6415,40.5947,40.6337,16297.0
2017-08-29 10:40:00,52.1,52.12,51.98,52.03,78156.0,40.6493,40.6649,40.5557,40.5947,78156.0
2017-08-29 10:45:00,52.02,52.06,51.99,52.03,22766.0,40.5869,40.6181,40.5635,40.5947,22766.0
2017-08-29 10:50:00,52.02,52.02,51.93,51.95,23773.0,40.5869,40.5869,40.5167,40.5323,23773.0
2017-08-29 10:55:00,51.95,51.95,51.86,51.87,24638.0,40.5323,40.5323,40.4621,40.4699,24638.0
2017-08-29 11:00:00,51.88,51.9,51.74,51.77,35779.0,40.4777,40.4933,40.3685,40.3919,35779.0
2017-08-29 11:05:00,51.76,51.78,51.7,51.73,49151.0,40.3841,40.3997,40.3372,40.3607,49151.0
2017-08-29 11:10:00,51.73,51.75,51.67,51.67,18267.0,40.3607,40.3763,40.3138,40.3138,18267.0
2017-08-29 11:15:00,51.67,51.71,51.6,51.61,19175.0,40.3138,40.3451,40.2592,40.267,19175.0
2017-08-29 11:20:00,51.61,51.69,51.6,51.63,16046.0,40.267,40.3294,40.2592,40.2826,16046.0
2017-08-29 11:25:00,51.64,51.66,51.61,51.64,20260.0,40.2904,40.306,40.267,40.2904,20260.0
2017-08-29 11:30:00,51.63,51.68,51.6,51.63,16968.0,40.2826,40.3216,40.2592,40.2826,16968.0
2017-08-29 11:35:00,51.64,51.65,51.57,51.61,12750.0,40.2904,40.2982,40.2358,40.267,12750.0
2017-08-29 11:40:00,51.62,51.67,51.62,51.66,9864.0,40.2748,40.3138,40.2748,40.306,9864.0
2017-08-29 11:45:00,51.66,51.71,51.62,51.63,19903.0,40.306,40.3451,40.2748,40.2826,19903.0
2017-08-29 11:50:00,51.64,51.65,51.55,51.56,17689.0,40.2904,40.2982,40.2202,40.228,17689.0
2017-08-29 11:55:00,51.56,51.61,51.51,51.51,15037.0,40.228,40.267,40.189,40.189,15037.0
2017-08-29 12:00:00,51.52,51.52,51.45,51.45,33812.0,40.1968,40.1968,40.1422,40.1422,33812.0
2017-08-29 12:05:00,51.47,51.55,51.46,51.5,25096.0,40.1578,40.2202,40.15,40.1812,25096.0
2017-08-29 12:10:00,51.52,51.54,51.48,51.53,17684.0,40.1968,40.2124,40.1656,40.2046,17684.0
2017-08-29 12:15:00,51.52,51.69,51.51,51.69,40247.0,40.1968,40.3294,40.189,40.3294,40247.0
2017-08-29 12:20:00,51.7,51.71,51.62,51.63,13590.0,40.3372,40.3451,40.2748,40.2826,13590.0
2017-08-29 12:25:00,51.64,51.65,51.57,51.57,12580.0,40.2904,40.2982,40.2358,40.2358,12580.0
2017-08-29 12:30:00,51.58,51.58,51.54,51.56,15425.0,40.2436,40.2436,40.2124,40.228,15425.0
2017-08-29 12:35:00,51.55,51.56,51.52,51.54,195920.0,40.2202,40.228,40.1968,40.2124,195920.0
2017-08-29 12:40:00,51.54,51.54,51.52,51.54,28944.0,40.2124,40.2124,40.1968,40.2124,28944.0
2017-08-29 12:45:00,51.54,51.74,51.53,51.73,158601.0,40.2124,40.3685,40.2046,40.3607,158601.0
2017-08-29 12:50:00,51.72,51.72,51.66,51.66,13153.0,40.3529,40.3529,40.306,40.306,13153.0
2017-08-29 12:55:00,51.66,51.79,51.65,51.78,78729.0,40.306,40.4075,40.2982,40.3997,78729.0
2017-08-29 13:00:00,51.78,51.81,51.75,51.76,75550.0,40.3997,40.4231,40.3763,40.3841,75550.0
2017-08-29 13:05:00,51.77,51.82,51.74,51.8,31169.0,40.3919,40.4309,40.3685,40.4153,31169.0
2017-08-29 13:10:00,51.8,51.86,51.79,51.83,13990.0,40.4153,40.4621,40.4075,40.4387,13990.0
2017-08-29 13:15:00,51.84,51.88,51.82,51.85,52334.0,40.4465,40.4777,40.4309,40.4543,52334.0
2017-08-29 13:20:00,51.85,51.89,51.85,51.87,129923.0,40.4543,40.4855,40.4543,40.4699,129923.0
2017-08-29 13:25:00,51.86,51.87,51.81,51.83,12996.0,40.4621,40.4699,40.4231,40.4387,12996.0
2017-08-29 13:30:00,51.82,51.83,51.74,51.75,17612.0,40.4309,40.4387,40.3685,40.3763,17612.0
2017-08-29 13:35:00,51.76,51.78,51.75,51.76,16701.0,40.3841,40.3997,40.3763,40.3841,16701.0
2017-08-29 13:40:00,51.76,51.76,51.66,51.67,94874.0,40.3841,40.3841,40.306,40.3138,94874.0
2017-08-29 13:45:00,51.67,51.72,51.67,51.69,70856.0,40.3138,40.3529,40.3138,40.3294,70856.0
2017-08-29 13:50:00,51.68,51.69,51.63,51.68,16109.0,40.3216,40.3294,40.2826,40.3216,16109.0
2017-08-29 13:55:00,51.68,51.69,51.61,51.61,15291.0,40.3216,40.3294,40.267,40.267,15291.0
2017-08-29 14:00:00,51.61,51.65,51.53,51.54,49813.0,40.267,40.2982,40.2046,40.2124,49813.0
2017-08-29 14:05:00,51.54,51.56,51.39,51.39,86014.0,40.2124,40.228,40.0954,40.0954,86014.0
2017-08-29 14:10:00,51.4,51.49,51.38,51.48,51349.0,40.1032,40.1734,40.0876,40.1656,51349.0
2017-08-29 14:15:00,51.49,51.51,51.44,51.47,29809.0,40.1734,40.189,40.1344,40.1578,29809.0
2017-08-29 14:20:00,51.47,51.5,51.43,51.44,27390.0,40.1578,40.1812,40.1266,40.1344,27390.0
2017-08-29 14:25:00,51.44,51.45,51.4,51.4,42641.0,40.1344,40.1422,40.1032,40.1032,42641.0
2017-08-29 14:30:00,51.4,51.41,51.35,51.36,32832.0,40.1032,40.111,40.0642,40.072,32832.0
2017-08-29 14:35:00,51.35,51.4,51.35,51.39,53718.0,40.0642,40.1032,40.0642,40.0954,53718.0
2017-08-29 14:40:00,51.4,51.42,51.35,51.4,27659.0,40.1032,40.1188,40.0642,40.1032,27659.0
2017-08-29 14:45:00,51.41,51.41,51.28,51.32,97277.0,40.111,40.111,40.0096,40.0408,97277.0
2017-08-29 14:50:00,51.32,51.34,51.28,51.32,34099.0,40.0408,40.0564,40.0096,40.0408,34099.0
2017-08-29 14:55:00,51.33,51.43,51.28,51.43,47055.0,40.0486,40.1266,40.0096,40.1266,47055.0
2017-08-29 15:00:00,51.42,51.45,51.41,51.43,30835.0,40.1188,40.1422,40.111,40.1266,30835.0
2017-08-29 15:05:00,51.43,51.43,51.35,51.39,47754.0,40.1266,40.1266,40.0642,40.0954,47754.0
2017-08-29 15:10:00,51.38,51.39,51.32,51.34,38684.0,40.0876,40.0954,40.0408,40.0564,38684.0
2017-08-29 15:15:00,51.34,51.35,51.27,51.28,49458.0,40.0564,40.0642,40.0018,40.0096,49458.0
2017-08-29 15:20:00,51.28,51.3,51.26,51.26,62918.0,40.0096,40.0252,39.994,39.994,62918.0
2017-08-29 15:25:00,51.27,51.28,51.18,51.22,87369.0,40.0018,40.0096,39.9315,39.9627,87369.0
2017-08-29 15:30:00,51.22,51.22,51.13,51.18,139519.0,39.9627,39.9627,39.8925,39.9315,139519.0
2017-08-29 15:35:00,51.18,51.23,51.18,51.23,125490.0,39.9315,39.9705,39.9315,39.9705,125490.0
2017-08-29 15:40:00,51.23,51.24,51.12,51.18,185702.0,39.9705,39.9783,39.8847,39.9315,185702.0
2017-08-29 15:45:00,51.18,51.27,51.17,51.26,243924.0,39.9315,40.0018,39.9237,39.994,243924.0
2017-08-29 15:50:00,51.25,51.37,51.25,51.37,166325.0,39.9862,40.0798,39.9862,40.0798,166325.0
2017-08-29 15:55:00,51.37,51.42,51.35,51.39,308897.0,40.0798,40.1188,40.0642,40.0954,308897.0
2017-08-30 09:30:00,51.53,51.89,51.37,51.46,98891.0,40.2046,40.4855,40.0798,40.15,98891.0
2017-08-30 09:35:00,51.48,51.6,51.4,51.5,59706.0,40.1656,40.2592,40.1032,40.1812,59706.0
2017-08-30 09:40:00,51.54,51.59,51.39,51.45,96069.0,40.2124,40.2514,40.0954,40.1422,96069.0
2017-08-30 09:45:00,51.49,51.51,51.42,51.49,55862.0,40.1734,40.189,40.1188,40.1734,55862.0
2017-08-30 09:50:00,51.51,51.53,51.45,51.48,30976.0,40.189,40.2046,40.1422,40.1656,30976.0
2017-08-30 09:55:00,51.48,51.6,51.48,51.5,58374.0,40.1656,40.2592,40.1656,40.1812,58374.0
2017-08-30 10:00:00,51.5,51.56,51.49,51.55,32700.0,40.1812,40.228,40.1734,40.2202,32700.0
2017-08-30 10:05:00,51.56,51.72,51.5,51.71,51113.0,40.228,40.3529,40.1812,40.3451,51113.0
2017-08-30 10:10:00,51.71,51.81,51.7,51.76,58124.0,40.3451,40.4231,40.3372,40.3841,58124.0
2017-08-30 10:15:00,51.76,51.82,51.71,51.78,20380.0,40.3841,40.4309,40.3451,40.3997,20380.0
2017-08-30 10:20:00,51.78,51.79,51.72,51.78,20702.0,40.3997,40.4075,40.3529,40.3997,20702.0
2017-08-30 10:25:00,51.78,51.8,51.61,51.63,20473.0,40.3997,40.4153,40.267,40.2826,20473.0
2017-08-30 10:30:00,51.64,51.67,51.56,51.62,27787.0,40.2904,40.3138,40.228,40.2748,27787.0
2017-08-30 10:35:00,51.62,51.62,51.48,51.49,31095.0,40.2748,40.2748,40.1656,40.1734,31095.0
2017-08-30 10:40:00,51.5,51.69,51.49,51.66,28455.0,40.1812,40.3294,40.1734,40.306,28455.0
2017-08-30 10:45:00,51.67,51.83,51.63,51.75,35514.0,40.3138,40.4387,40.2826,40.3763,35514.0
2017-08-30 10:50:00,51.75,51.75,51.67,51.69,36969.0,40.3763,40.3763,40.3138,40.3294,36969.0
2017-08-30 10:55:00,51.69,51.75,51.65,51.72,32504.0,40.3294,40.3763,40.2982,40.3529,32504.0
2017-08-30 11:00:00,51.73,51.76,51.68,51.76,17608.0,40.3607,40.3841,40.3216,40.3841,17608.0
2017-08-30 11:05:00,51.75,51.79,51.72,51.75,43107.0,40.3763,40.4075,40.3529,40.3763,43107.0
2017-08-30 11:10:00,51.73,51.76,51.68,51.75,19336.0,40.3607,40.3841,40.3216,40.3763,19336.0
2017-08-30 11:15:00,51.75,51.81,51.72,51.77,31659.0,40.3763,40.4231,40.3529,40.3919,31659.0
2017-08-30 11:20:00,51.76,51.83,51.76,51.82,33641.0,40.3841,40.4387,40.3841,40.4309,33641.0
2017-08-30 11:25:00,51.81,51.9,51.81,51.9,40840.0,40.4231,40.4933,40.4231,40.4933,40840.0
2017-08-30 11:30:00,51.89,51.89,51.83,51.83,46089.0,40.4855,40.4855,40.4387,40.4387,46089.0
2017-08-30 11:35:00,51.84,52.0,51.84,52.0,22752.0,40.4465,40.5713,40.4465,40.5713,22752.0
2017-08-30 11:40:00,51.99,52.11,51.97,52.1,37336.0,40.5635,40.6571,40.5479,40.6493,37336.0
2017-08-30 11:45:00,52.1,52.13,52.05,52.05,28056.0,40.6493,40.6727,40.6103,40.6103,28056.0
2017-08-30 11:50:00,52.06,52.06,51.97,52.0,21924.0,40.6181,40.6181,40.5479,40.5713,21924.0
2017-08-30 11:55:00,52.0,52.06,51.99,52.06,15300.0,40.5713,40.6181,40.5635,40.6181,15300.0
2017-08-30 12:00:00,52.05,52.2,52.02,52.19,31331.0,40.6103,40.7274,40.5869,40.7196,31331.0
2017-08-30 12:05:00,52.19,52.23,52.14,52.2,28906.0,40.7196,40.7508,40.6805,40.7274,28906.0
2017-08-30 12:10:00,52.2,52.21,52.14,52.15,13782.0,40.7274,40.7352,40.6805,40.6883,13782.0
2017-08-30 12:15:00,52.15,52.25,52.15,52.25,24849.0,40.6883,40.7664,40.6883,40.7664,24849.0
2017-08-30 12:20:00,52.25,52.35,52.23,52.26,152389.0,40.7664,40.8444,40.7508,40.7742,152389.0
2017-08-30 12:25:00,52.26,52.32,52.26,52.32,83821.0,40.7742,40.821,40.7742,40.821,83821.0
2017-08-30 12:30:00,52.31,52.41,52.29,52.33,82371.0,40.8132,40.8912,40.7976,40.8288,82371.0
2017-08-30 12:35:00,52.32,52.35,52.27,52.32,45461.0,40.821,40.8444,40.782,40.821,45461.0
2017-08-30 12:40:00,52.32,52.35,52.29,52.34,57324.0,40.821,40.8444,40.7976,40.8366,57324.0
2017-08-30 12:45:00,52.33,52.42,52.31,52.41,53101.0,40.8288,40.899,40.8132,40.8912,53101.0
2017-08-30 12:50:00,52.41,52.52,52.39,52.5,69091.0,40.8912,40.977,40.8756,40.9614,69091.0
2017-08-30 12:55:00,52.51,52.51,52.41,52.45,56402.0,40.9692,40.9692,40.8912,40.9224,56402.0
2017-08-30 13:00:00,52.46,52.49,52.31,52.31,35611.0,40.9302,40.9536,40.8132,40.8132,35611.0
2017-08-30 13:05:00,52.31,52.32,52.18,52.18,60514.0,40.8132,40.821,40.7118,40.7118,60514.0
2017-08-30 13:10:00,52.17,52.19,52.14,52.18,18899.0,40.704,40.7196,40.6805,40.7118,18899.0
2017-08-30 13:15:00,52.18,52.27,52.17,52.27,40373.0,40.7118,40.782,40.704,40.782,40373.0
2017-08-30 13:20:00,52.27,52.31,52.22,52.23,17778.0,40.782,40.8132,40.743,40.7508,17778.0
2017-08-30 13:25:00,52.23,52.37,52.21,52.33,67960.0,40.7508,40.86,40.7352,40.8288,67960.0
2017-08-30 13:30:00,52.34,52.37,52.29,52.3,21698.0,40.8366,40.86,40.7976,40.8054,21698.0
2017-08-30 13:35:00,52.3,52.32,52.27,52.31,23716.0,40.8054,40.821,40.782,40.8132,23716.0
2017-08-30 13:40:00,52.31,52.36,52.3,52.35,20293.0,40.8132,40.8522,40.8054,40.8444,20293.0
2017-08-30 13:45:00,52.34,52.39,52.34,52.38,22324.0,40.8366,40.8756,40.8366,40.8678,22324.0
2017-08-30 13:50:00,52.38,52.47,52.36,52.46,31346.0,40.8678,40.938,40.8522,40.9302,31346.0
2017-08-30 13:55:00,52.45,52.45,52.37,52.39,17766.0,40.9224,40.9224,40.86,40.8756,17766.0
2017-08-30 14:00:00,52.37,52.44,52.36,52.41,49451.0,40.86,40.9146,40.8522,40.8912,49451.0
2017-08-30 14:05:00,52.41,52.48,52.38,52.46,25366.0,40.8912,40.9458,40.8678,40.9302,25366.0
2017-08-30 14:10:00,52.46,52.47,52.43,52.46,12387.0,40.9302,40.938,40.9068,40.9302,12387.0
2017-08-30 14:15:00,52.45,52.47,52.39,52.47,24463.0,40.9224,40.938,40.8756,40.938,24463.0
2017-08-30 14:20:00,52.48,52.49,52.46,52.48,13643.0,40.9458,40.9536,40.9302,40.9458,13643.0
2017-08-30 14:25:00,52.48,52.54,52.47,52.47,23474.0,40.9458,40.9926,40.938,40.938,23474.0
2017-08-30 14:30:00,52.48,52.52,52.46,52.48,27254.0,40.9458,40.977,40.9302,40.9458,27254.0
2017-08-30 14:35:00,52.49,52.52,52.47,52.5,33583.0,40.9536,40.977,40.938,40.9614,33583.0
2017-08-30 14:40:00,52.5,52.52,52.45,52.46,17537.0,40.9614,40.977,40.9224,40.9302,17537.0
2017-08-30 14:45:00,52.45,52.48,52.44,52.48,38877.0,40.9224,40.9458,40.9146,40.9458,38877.0
2017-08-30 14:50:00,52.48,52.51,52.47,52.51,26009.0,40.9458,40.9692,40.938,40.9692,26009.0
2017-08-30 14:55:00,52.51,52.53,52.49,52.52,32941.0,40.9692,40.9848,40.9536,40.977,32941.0
2017-08-30 15:00:00,52.51,52.52,52.42,52.47,34305.0,40.9692,40.977,40.899,40.938,34305.0
2017-08-30 15:05:00,52.46,52.51,52.46,52.5,44395.0,40.9302,40.9692,40.9302,40.9614,44395.0
2017-08-30 15:10:00,52.51,52.53,52.38,52.38,35214.0,40.9692,40.9848,40.8678,40.8678,35214.0
2017-08-30 15:15:00,52.38,52.43,52.36,52.37,39211.0,40.8678,40.9068,40.8522,40.86,39211.0
2017-08-30 15:20:00,52.38,52.42,52.34,52.35,131788.0,40.8678,40.899,40.8366,40.8444,131788.0
2017-08-30 15:25:00,52.35,52.4,52.32,52.39,48655.0,40.8444,40.8834,40.821,40.8756,48655.0
2017-08-30 15:30:00,52.39,52.43,52.29,52.33,48978.0,40.8756,40.9068,40.7976,40.8288,48978.0
2017-08-30 15:35:00,52.32,52.33,52.28,52.3,55040.0,40.821,40.8288,40.7898,40.8054,55040.0
2017-08-30 15:40:00,52.29,52.36,52.25,52.35,78235.0,40.7976,40.8522,40.7664,40.8444,78235.0
2017-08-30 15:45:00,52.35,52.38,52.32,52.32,75953.0,40.8444,40.8678,40.821,40.821,75953.0
2017-08-30 15:50:00,52.33,52.37,52.3,52.35,101602.0,40.8288,40.86,40.8054,40.8444,101602.0
2017-08-30 15:55:00,52.34,52.35,52.27,52.33,168753.0,40.8366,40.8444,40.782,40.8288,168753.0
2017-08-31 09:30:00,52.55,52.86,52.51,52.55,86125.0,41.0004,41.2423,40.9692,41.0004,86125.0
2017-08-31 09:35:00,52.54,52.67,52.43,52.48,83618.0,40.9926,41.0941,40.9068,40.9458,83618.0
2017-08-31 09:40:00,52.49,52.54,52.3,52.3,24127.0,40.9536,40.9926,40.8054,40.8054,24127.0
2017-08-31 09:45:00,52.3,52.32,52.13,52.25,38605.0,40.8054,40.821,40.6727,40.7664,38605.0
2017-08-31 09:50:00,52.22,52.25,52.13,52.21,31580.0,40.743,40.7664,40.6727,40.7352,31580.0
2017-08-31 09:55:00,52.2,52.34,52.15,52.22,73883.0,40.7274,40.8366,40.6883,40.743,73883.0
2017-08-31 10:00:00,52.22,52.37,52.2,52.32,79788.0,40.743,40.86,40.7274,40.821,79788.0
2017-08-31 10:05:00,52.3,52.38,52.24,52.37,75126.0,40.8054,40.8678,40.7586,40.86,75126.0
2017-08-31 10:10:00,52.38,52.56,52.36,52.47,49194.0,40.8678,41.0082,40.8522,40.938,49194.0
2017-08-31 10:15:00,52.46,52.51,52.45,52.5,35313.0,40.9302,40.9692,40.9224,40.9614,35313.0
2017-08-31 10:20:00,52.5,52.53,52.41,52.42,53308.0,40.9614,40.9848,40.8912,40.899,53308.0
2017-08-31 10:25:00,52.44,52.44,52.34,52.34,16415.0,40.9146,40.9146,40.8366,40.8366,16415.0
2017-08-31 10:30:00,52.34,52.34,52.22,52.23,45568.0,40.8366,40.8366,40.743,40.7508,45568.0
2017-08-31 10:35:00,52.24,52.24,52.03,52.07,58308.0,40.7586,40.7586,40.5947,40.6259,58308.0
2017-08-31 10:40:00,52.07,52.11,52.02,52.11,44218.0,40.6259,40.6571,40.5869,40.6571,44218.0
2017-08-31 10:45:00,52.11,52.16,52.06,52.08,17196.0,40.6571,40.6961,40.6181,40.6337,17196.0
2017-08-31 10:50:00,52.09,52.16,52.08,52.14,19378.0,40.6415,40.6961,40.6337,40.6805,19378.0
2017-08-31 10:55:00,52.14,52.22,52.12,52.16,24183.0,40.6805,40.743,40.6649,40.6961,24183.0
2017-08-31 11:00:00,52.14,52.26,52.12,52.26,28342.0,40.6805,40.7742,40.6649,40.7742,28342.0
2017-08-31 11:05:00,52.28,52.34,52.27,52.29,43013.0,40.7898,40.8366,40.782,40.7976,43013.0
2017-08-31 11:10:00,52.3,52.3,52.21,52.22,26413.0,40.8054,40.8054,40.7352,40.743,26413.0
2017-08-31 11:15:00,52.22,52.24,52.18,52.19,10805.0,40.743,40.7586,40.7118,40.7196,10805.0
2017-08-31 11:20:00,52.19,52.21,52.12,52.14,45117.0,40.7196,40.7352,40.6649,40.6805,45117.0
2017-08-31 11:25:00,52.14,52.16,52.02,52.07,134925.0,40.6805,40.6961,40.5869,40.6259,134925.0
2017-08-31 11:30:00,52.07,52.15,52.0,52.1,56248.0,40.6259,40.6883,40.5713,40.6493,56248.0
2017-08-31 11:35:00,52.1,52.14,52.08,52.1,20939.0,40.6493,40.6805,40.6337,40.6493,20939.0
2017-08-31 11:40:00,52.09,52.24,52.04,52.24,89856.0,40.6415,40.7586,40.6025,40.7586,89856.0
2017-08-31 11:45:00,52.24,52.25,52.17,52.17,15385.0,40.7586,40.7664,40.704,40.704,15385.0
2017-08-31 11:50:00,52.17,52.2,52.15,52.16,18686.0,40.704,40.7274,40.6883,40.6961,18686.0
2017-08-31 11:55:00,52.17,52.17,52.11,52.11,18258.0,40.704,40.704,40.6571,40.6571,18258.0
2017-08-31 12:00:00,52.11,52.15,52.1,52.14,12854.0,40.6571,40.6883,40.6493,40.6805,12854.0
2017-08-31 12:05:00,52.15,52.17,52.12,52.17,21473.0,40.6883,40.704,40.6649,40.704,21473.0
2017-08-31 12:10:00,52.17,52.17,52.13,52.14,12213.0,40.704,40.704,40.6727,40.6805,12213.0
2017-08-31 12:15:00,52.13,52.16,52.09,52.15,16974.0,40.6727,40.6961,40.6415,40.6883,16974.0
2017-08-31 12:20:00,52.14,52.14,52.06,52.08,10449.0,40.6805,40.6805,40.6181,40.6337,10449.0
2017-08-31 12:25:00,52.09,52.1,52.03,52.03,15031.0,40.6415,40.6493,40.5947,40.5947,15031.0
2017-08-31 12:30:00,52.03,52.03,52.0,52.02,18438.0,40.5947,40.5947,40.5713,40.5869,18438.0
2017-08-31 12:35:00,52.03,52.03,52.0,52.02,23365.0,40.5947,40.5947,40.5713,40.5869,23365.0
2017-08-31 12:40:00,52.03,52.1,52.02,52.04,21051.0,40.5947,40.6493,40.5869,40.6025,21051.0
2017-08-31 12:45:00,52.04,52.04,52.0,52.02,15755.0,40.6025,40.6025,40.5713,40.5869,15755.0
2017-08-31 12:50:00,52.02,52.08,52.02,52.07,12797.0,40.5869,40.6337,40.5869,40.6259,12797.0
2017-08-31 12:55:00,52.08,52.18,52.08,52.15,26192.0,40.6337,40.7118,40.6337,40.6883,26192.0
2017-08-31 13:00:00,52.16,52.2,52.13,52.2,24701.0,40.6961,40.7274,40.6727,40.7274,24701.0
2017-08-31 13:05:00,52.2,52.31,52.2,52.3,40493.0,40.7274,40.8132,40.7274,40.8054,40493.0
2017-08-31 13:10:00,52.3,52.34,52.29,52.3,17185.0,40.8054,40.8366,40.7976,40.8054,17185.0
2017-08-31 13:15:00,52.3,52.33,52.28,52.29,13757.0,40.8054,40.8288,40.7898,40.7976,13757.0
2017-08-31 13:20:00,52.28,52.29,52.25,52.26,12920.0,40.7898,40.7976,40.7664,40.7742,12920.0
2017-08-31 13:25:00,52.27,52.31,52.26,52.26,19885.0,40.782,40.8132,40.7742,40.7742,19885.0
2017-08-31 13:30:00,52.26,52.31,52.24,52.31,21983.0,40.7742,40.8132,40.7586,40.8132,21983.0
2017-08-31 13:35:00,52.3,52.31,52.28,52.28,14721.0,40.8054,40.8132,40.7898,40.7898,14721.0
2017-08-31 13:40:00,52.28,52.3,52.28,52.3,15663.0,40.7898,40.8054,40.7898,40.8054,15663.0
2017-08-31 13:45:00,52.3,52.3,52.26,52.26,15486.0,40.8054,40.8054,40.7742,40.7742,15486.0
2017-08-31 13:50:00,52.26,52.26,52.19,52.2,20159.0,40.7742,40.7742,40.7196,40.7274,20159.0
2017-08-31 13:55:00,52.2,52.2,52.09,52.11,35322.0,40.7274,40.7274,40.6415,40.6571,35322.0
2017-08-31 14:00:00,52.1,52.13,52.06,52.11,17905.0,40.6493,40.6727,40.6181,40.6571,17905.0
2017-08-31 14:05:00,52.12,52.17,52.12,52.16,18259.0,40.6649,40.704,40.6649,40.6961,18259.0
2017-08-31 14:10:00,52.16,52.27,52.16,52.24,29634.0,40.6961,40.782,40.6961,40.7586,29634.0
2017-08-31 14:15:00,52.25,52.29,52.23,52.23,20021.0,40.7664,40.7976,40.7508,40.7508,20021.0
2017-08-31 14:20:00,52.23,52.24,52.21,52.24,14234.0,40.7508,40.7586,40.7352,40.7586,14234.0
2017-08-31 14:25:00,52.24,52.3,52.23,52.29,14530.0,40.7586,40.8054,40.7508,40.7976,14530.0
2017-08-31 14:30:00,52.29,52.32,52.29,52.29,14037.0,40.7976,40.821,40.7976,40.7976,14037.0
2017-08-31 14:35:00,52.29,52.29,52.21,52.25,24895.0,40.7976,40.7976,40.7352,40.7664,24895.0
2017-08-31 14:40:00,52.25,52.25,52.19,52.2,15839.0,40.7664,40.7664,40.7196,40.7274,15839.0
2017-08-31 14:45:00,52.2,52.23,52.18,52.21,18524.0,40.7274,40.7508,40.7118,40.7352,18524.0
2017-08-31 14:50:00,52.21,52.22,52.17,52.2,19998.0,40.7352,40.743,40.704,40.7274,19998.0
2017-08-31 14:55:00,52.19,52.21,52.16,52.2,21976.0,40.7196,40.7352,40.6961,40.7274,21976.0
2017-08-31 15:00:00,52.19,52.2,52.14,52.14,21560.0,40.7196,40.7274,40.6805,40.6805,21560.0
2017-08-31 15:05:00,52.14,52.17,52.12,52.13,37655.0,40.6805,40.704,40.6649,40.6727,37655.0
2017-08-31 15:10:00,52.13,52.15,52.08,52.13,88583.0,40.6727,40.6883,40.6337,40.6727,88583.0
2017-08-31 15:15:00,52.13,52.16,52.11,52.14,35553.0,40.6727,40.6961,40.6571,40.6805,35553.0
2017-08-31 15:20:00,52.14,52.16,52.09,52.1,29926.0,40.6805,40.6961,40.6415,40.6493,29926.0
2017-08-31 15:25:00,52.09,52.11,52.07,52.08,34042.0,40.6415,40.6571,40.6259,40.6337,34042.0
2017-08-31 15:30:00,52.08,52.1,52.05,52.1,50321.0,40.6337,40.6493,40.6103,40.6493,50321.0
2017-08-31 15:35:00,52.1,52.16,52.09,52.14,66356.0,40.6493,40.6961,40.6415,40.6805,66356.0
2017-08-31 15:40:00,52.15,52.23,52.14,52.2,71896.0,40.6883,40.7508,40.6805,40.7274,71896.0
2017-08-31 15:45:00,52.2,52.31,52.19,52.3,141226.0,40.7274,40.8132,40.7196,40.8054,141226.0
2017-08-31 15:50:00,52.29,52.42,52.27,52.4,235930.0,40.7976,40.899,40.782,40.8834,235930.0
2017-08-31 15:55:00,52.4,52.48,52.34,52.45,621475.0,40.8834,40.9458,40.8366,40.9224,621475.0
2017-09-01 09:30:00,52.55,52.9,52.5,52.86,110523.0,41.0004,41.2735,40.9614,41.2423,110523.0
2017-09-01 09:35:00,52.83,53.13,52.68,53.0,128537.0,41.2189,41.453,41.1019,41.3515,128537.0
2017-09-01 09:40:00,53.02,53.05,52.88,52.92,64061.0,41.3671,41.3905,41.2579,41.2891,64061.0
2017-09-01 09:45:00,52.93,53.11,52.93,53.1,33713.0,41.2969,41.4374,41.2969,41.4296,33713.0
2017-09-01 09:50:00,53.08,53.1,52.99,53.03,66312.0,41.4139,41.4296,41.3437,41.3749,66312.0
2017-09-01 09:55:00,53.04,53.06,52.98,53.0,86880.0,41.3827,41.3983,41.3359,41.3515,86880.0
2017-09-01 10:00:00,53.01,53.21,52.99,53.11,94559.0,41.3593,41.5154,41.3437,41.4374,94559.0
2017-09-01 10:05:00,53.12,53.15,52.89,52.94,62016.0,41.4452,41.4686,41.2657,41.3047,62016.0
2017-09-01 10:10:00,52.94,53.2,52.93,53.2,58479.0,41.3047,41.5076,41.2969,41.5076,58479.0
2017-09-01 10:15:00,53.2,53.28,53.05,53.08,45762.0,41.5076,41.57,41.3905,41.4139,45762.0
2017-09-01 10:20:00,53.08,53.12,53.05,53.11,50065.0,41.4139,41.4452,41.3905,41.4374,50065.0
2017-09-01 10:25:00,53.1,53.13,53.05,53.07,21794.0,41.4296,41.453,41.3905,41.4061,21794.0
2017-09-01 10:30:00,53.07,53.15,53.01,53.15,65644.0,41.4061,41.4686,41.3593,41.4686,65644.0
2017-09-01 10:35:00,53.15,53.44,53.14,53.35,78661.0,41.4686,41.6948,41.4608,41.6246,78661.0
2017-09-01 10:40:00,53.37,53.44,53.35,53.37,27198.0,41.6402,41.6948,41.6246,41.6402,27198.0
2017-09-01 10:45:00,53.37,53.44,53.32,53.43,36302.0,41.6402,41.6948,41.6012,41.687,36302.0
2017-09-01 10:50:00,53.44,53.47,53.37,53.37,43887.0,41.6948,41.7182,41.6402,41.6402,43887.0
2017-09-01 10:55:00,53.37,53.53,53.37,53.53,23858.0,41.6402,41.765,41.6402,41.765,23858.0
2017-09-01 11:00:00,53.53,53.53,53.39,53.41,33416.0,41.765,41.765,41.6558,41.6714,33416.0
2017-09-01 11:05:00,53.4,53.43,53.35,53.39,36206.0,41.6636,41.687,41.6246,41.6558,36206.0
2017-09-01 11:10:00,53.39,53.53,53.38,53.53,24803.0,41.6558,41.765,41.648,41.765,24803.0
2017-09-01 11:15:00,53.53,53.67,53.51,53.67,41743.0,41.765,41.8743,41.7494,41.8743,41743.0
2017-09-01 11:20:00,53.67,53.74,53.64,53.73,47369.0,41.8743,41.9289,41.8509,41.9211,47369.0
2017-09-01 11:25:00,53.72,53.76,53.62,53.65,51754.0,41.9133,41.9445,41.8353,41.8587,51754.0
2017-09-01 11:30:00,53.65,53.69,53.58,53.68,32111.0,41.8587,41.8899,41.8041,41.8821,32111.0
2017-09-01 11:35:00,53.69,53.69,53.6,53.65,44727.0,41.8899,41.8899,41.8197,41.8587,44727.0
2017-09-01 11:40:00,53.66,53.68,53.64,53.68,21966.0,41.8665,41.8821,41.8509,41.8821,21966.0
2017-09-01 11:45:00,53.69,53.75,53.69,53.74,33718.0,41.8899,41.9367,41.8899,41.9289,33718.0
2017-09-01 11:50:00,53.74,53.83,53.73,53.81,26364.0,41.9289,41.9991,41.9211,41.9835,26364.0
2017-09-01 11:55:00,53.81,53.83,53.77,53.83,22851.0,41.9835,41.9991,41.9523,41.9991,22851.0
2017-09-01 12:00:00,53.83,53.83,53.78,53.8,25992.0,41.9991,41.9991,41.9601,41.9757,25992.0
2017-09-01 12:05:00,53.8,53.81,53.73,53.76,32135.0,41.9757,41.9835,41.9211,41.9445,32135.0
2017-09-01 12:10:00,53.76,53.76,53.68,53.72,23839.0,41.9445,41.9445,41.8821,41.9133,23839.0
2017-09-01 12:15:00,53.72,53.73,53.69,53.73,14802.0,41.9133,41.9211,41.8899,41.9211,14802.0
2017-09-01 12:20:00,53.73,53.81,53.73,53.74,30638.0,41.9211,41.9835,41.9211,41.9289,30638.0
2017-09-01 12:25:00,53.74,53.81,53.73,53.8,19172.0,41.9289,41.9835,41.9211,41.9757,19172.0
2017-09-01 12:30:00,53.8,53.9,53.8,53.89,29388.0,41.9757,42.0537,41.9757,42.0459,29388.0
2017-09-01 12:35:00,53.89,53.94,53.86,53.93,37475.0,42.0459,42.0849,42.0225,42.0771,37475.0
2017-09-01 12:40:00,53.93,53.93,53.78,53.84,35622.0,42.0771,42.0771,41.9601,42.0069,35622.0
2017-09-01 12:45:00,53.83,53.92,53.82,53.89,19922.0,41.9991,42.0693,41.9913,42.0459,19922.0
2017-09-01 12:50:00,53.89,53.95,53.88,53.93,17906.0,42.0459,42.0927,42.0381,42.0771,17906.0
2017-09-01 12:55:00,53.93,53.98,53.92,53.95,25845.0,42.0771,42.1161,42.0693,42.0927,25845.0
2017-09-01 13:00:00,53.95,53.95,53.87,53.87,28921.0,42.0927,42.0927,42.0303,42.0303,28921.0
2017-09-01 13:05:00,53.87,53.92,53.86,53.92,19246.0,42.0303,42.0693,42.0225,42.0693,19246.0
2017-09-01 13:10:00,53.93,54.03,53.92,54.02,37321.0,42.0771,42.1552,42.0693,42.1474,37321.0
2017-09-01 13:15:00,54.03,54.03,53.96,53.98,32443.0,42.1552,42.1552,42.1005,42.1161,32443.0
2017-09-01 13:20:00,53.97,53.99,53.93,53.97,16617.0,42.1083,42.1239,42.0771,42.1083,16617.0
2017-09-01 13:25:00,53.97,54.09,53.96,54.09,24220.0,42.1083,42.202,42.1005,42.202,24220.0
2017-09-01 13:30:00,54.09,54.17,54.08,54.16,34675.0,42.202,42.2644,42.1942,42.2566,34675.0
2017-09-01 13:35:00,54.16,54.16,54.09,54.11,31076.0,42.2566,42.2566,42.202,42.2176,31076.0
2017-09-01 13:40:00,54.11,54.11,54.07,54.09,19630.0,42.2176,42.2176,42.1864,42.202,19630.0
2017-09-01 13:45:00,54.1,54.17,54.1,54.17,25306.0,42.2098,42.2644,42.2098,42.2644,25306.0
2017-09-01 13:50:00,54.18,54.21,54.14,54.17,42127.0,42.2722,42.2956,42.241,42.2644,42127.0
2017-09-01 13:55:00,54.17,54.17,54.15,54.16,14931.0,42.2644,42.2644,42.2488,42.2566,14931.0
2017-09-01 14:00:00,54.17,54.17,54.1,54.13,32157.0,42.2644,42.2644,42.2098,42.2332,32157.0
2017-09-01 14:05:00,54.13,54.17,54.11,54.15,41982.0,42.2332,42.2644,42.2176,42.2488,41982.0
2017-09-01 14:10:00,54.15,54.19,54.15,54.15,22924.0,42.2488,42.28,42.2488,42.2488,22924.0
2017-09-01 14:15:00,54.16,54.16,54.06,54.1,29614.0,42.2566,42.2566,42.1786,42.2098,29614.0
2017-09-01 14:20:00,54.11,54.12,54.06,54.1,26057.0,42.2176,42.2254,42.1786,42.2098,26057.0
2017-09-01 14:25:00,54.11,54.11,54.02,54.06,25622.0,42.2176,42.2176,42.1474,42.1786,25622.0
2017-09-01 14:30:00,54.06,54.1,54.05,54.09,11947.0,42.1786,42.2098,42.1708,42.202,11947.0
2017-09-01 14:35:00,54.08,54.14,54.08,54.14,32716.0,42.1942,42.241,42.1942,42.241,32716.0
2017-09-01 14:40:00,54.14,54.14,54.1,54.13,27124.0,42.241,42.241,42.2098,42.2332,27124.0
2017-09-01 14:45:00,54.13,54.13,54.1,54.12,14455.0,42.2332,42.2332,42.2098,42.2254,14455.0
2017-09-01 14:50:00,54.11,54.13,54.11,54.13,9205.0,42.2176,42.2332,42.2176,42.2332,9205.0
2017-09-01 14:55:00,54.13,54.14,54.1,54.12,23337.0,42.2332,42.241,42.2098,42.2254,23337.0
2017-09-01 15:00:00,54.12,54.13,54.09,54.11,25254.0,42.2254,42.2332,42.202,42.2176,25254.0
2017-09-01 15:05:00,54.11,54.15,54.1,54.13,27749.0,42.2176,42.2488,42.2098,42.2332,27749.0
2017-09-01 15:10:00,54.13,54.17,54.13,54.15,23886.0,42.2332,42.2644,42.2332,42.2488,23886.0
2017-09-01 15:15:00,54.16,54.19,54.15,54.18,34744.0,42.2566,42.28,42.2488,42.2722,34744.0
2017-09-01 15:20:00,54.19,54.2,54.18,54.19,29755.0,42.28,42.2878,42.2722,42.28,29755.0
2017-09-01 15:25:00,54.19,54.2,54.16,54.18,32413.0,42.28,42.2878,42.2566,42.2722,32413.0
2017-09-01 15:30:00,54.18,54.18,54.12,54.18,39712.0,42.2722,42.2722,42.2254,42.2722,39712.0
2017-09-01 15:35:00,54.18,54.19,54.14,54.19,57297.0,42.2722,42.28,42.241,42.28,57297.0
2017-09-01 15:40:00,54.18,54.23,54.18,54.23,87495.0,42.2722,42.3112,42.2722,42.3112,87495.0
2017-09-01 15:45:00,54.23,54.25,54.22,54.23,51779.0,42.3112,42.3268,42.3034,42.3112,51779.0
2017-09-01 15:50:00,54.23,54.32,54.2,54.3,163108.0,42.3112,42.3814,42.2878,42.3658,163108.0
2017-09-01 15:55:00,54.3,54.3,54.2,54.28,292396.0,42.3658,42.3658,42.2878,42.3502,292396.0
2017-09-05 09:30:00,53.58,53.66,53.09,53.15,186729.0,41.8041,41.8665,41.4218,41.4686,186729.0
2017-09-05 09:35:00,53.15,53.5,53.15,53.32,127413.0,41.4686,41.7416,41.4686,41.6012,127413.0
2017-09-05 09:40:00,53.29,53.55,53.23,53.27,127714.0,41.5778,41.7807,41.531,41.5622,127714.0
2017-09-05 09:45:00,53.24,53.39,52.87,52.98,150327.0,41.5388,41.6558,41.2501,41.3359,150327.0
2017-09-05 09:50:00,52.98,53.17,52.77,52.86,77294.0,41.3359,41.4842,41.1721,41.2423,77294.0
2017-09-05 09:55:00,52.87,53.01,52.83,52.96,71590.0,41.2501,41.3593,41.2189,41.3203,71590.0
2017-09-05 10:00:00,52.97,53.09,52.93,53.09,108999.0,41.3281,41.4218,41.2969,41.4218,108999.0
2017-09-05 10:05:00,53.1,53.2,52.83,53.17,200673.0,41.4296,41.5076,41.2189,41.4842,200673.0
2017-09-05 10:10:00,53.17,53.17,52.98,53.05,77789.0,41.4842,41.4842,41.3359,41.3905,77789.0
2017-09-05 10:15:00,53.05,53.14,53.03,53.06,65870.0,41.3905,41.4608,41.3749,41.3983,65870.0
2017-09-05 10:20:00,53.05,53.09,52.95,52.98,36659.0,41.3905,41.4218,41.3125,41.3359,36659.0
2017-09-05 10:25:00,52.97,52.99,52.76,52.83,39420.0,41.3281,41.3437,41.1643,41.2189,39420.0
2017-09-05 10:30:00,52.83,52.89,52.75,52.82,35235.0,41.2189,41.2657,41.1565,41.2111,35235.0
2017-09-05 10:35:00,52.83,52.88,52.71,52.75,61431.0,41.2189,41.2579,41.1253,41.1565,61431.0
2017-09-05 10:40:00,52.73,52.74,52.62,52.67,44266.0,41.1409,41.1487,41.055,41.0941,44266.0
2017-09-05 10:45:00,52.68,52.7,52.61,52.63,80312.0,41.1019,41.1175,41.0472,41.0629,80312.0
2017-09-05 10:50:00,52.62,52.63,51.8,52.07,342797.0,41.055,41.0629,40.4153,40.6259,342797.0
2017-09-05 10:55:00,52.07,52.26,52.0,52.24,161143.0,40.6259,40.7742,40.5713,40.7586,161143.0
2017-09-05 11:00:00,52.24,52.31,52.13,52.3,127516.0,40.7586,40.8132,40.6727,40.8054,127516.0
2017-09-05 11:05:00,52.3,52.33,52.13,52.27,64366.0,40.8054,40.8288,40.6727,40.782,64366.0
2017-09-05 11:10:00,52.28,52.29,52.01,52.08,89435.0,40.7898,40.7976,40.5791,40.6337,89435.0
2017-09-05 11:15:00,52.1,52.14,51.96,52.0,89707.0,40.6493,40.6805,40.5401,40.5713,89707.0
2017-09-05 11:20:00,52.0,52.01,51.82,51.99,77960.0,40.5713,40.5791,40.4309,40.5635,77960.0
2017-09-05 11:25:00,52.0,52.05,51.92,51.95,93655.0,40.5713,40.6103,40.5089,40.5323,93655.0
2017-09-05 11:30:00,51.95,52.06,51.89,51.98,84699.0,40.5323,40.6181,40.4855,40.5557,84699.0
2017-09-05 11:35:00,51.98,51.98,51.85,51.91,73055.0,40.5557,40.5557,40.4543,40.5011,73055.0
2017-09-05 11:40:00,51.9,51.99,51.82,51.85,110400.0,40.4933,40.5635,40.4309,40.4543,110400.0
2017-09-05 11:45:00,51.86,51.86,51.71,51.73,93786.0,40.4621,40.4621,40.3451,40.3607,93786.0
2017-09-05 11:50:00,51.73,51.87,51.73,51.79,46394.0,40.3607,40.4699,40.3607,40.4075,46394.0
2017-09-05 11:55:00,51.78,51.89,51.72,51.88,72926.0,40.3997,40.4855,40.3529,40.4777,72926.0
2017-09-05 12:00:00,51.88,51.91,51.78,51.82,75933.0,40.4777,40.5011,40.3997,40.4309,75933.0
2017-09-05 12:05:00,51.82,51.87,51.62,51.63,65160.0,40.4309,40.4699,40.2748,40.2826,65160.0
2017-09-05 12:10:00,51.64,51.7,51.61,51.65,66457.0,40.2904,40.3372,40.267,40.2982,66457.0
2017-09-05 12:15:00,51.63,51.66,51.55,51.63,64054.0,40.2826,40.306,40.2202,40.2826,64054.0
2017-09-05 12:20:00,51.64,51.72,51.57,51.63,43610.0,40.2904,40.3529,40.2358,40.2826,43610.0
2017-09-05 12:25:00,51.61,51.63,51.58,51.6,56159.0,40.267,40.2826,40.2436,40.2592,56159.0
2017-09-05 12:30:00,51.6,51.61,51.24,51.26,64737.0,40.2592,40.267,39.9783,39.994,64737.0
2017-09-05 12:35:00,51.26,51.35,51.21,51.25,70834.0,39.994,40.0642,39.9549,39.9862,70834.0
2017-09-05 12:40:00,51.23,51.23,51.1,51.17,65914.0,39.9705,39.9705,39.8691,39.9237,65914.0
2017-09-05 12:45:00,51.17,51.23,51.03,51.04,51253.0,39.9237,39.9705,39.8145,39.8223,51253.0
2017-09-05 12:50:00,51.03,51.11,50.87,50.91,118149.0,39.8145,39.8769,39.6897,39.7209,118149.0
2017-09-05 12:55:00,50.91,50.97,50.79,50.8,128314.0,39.7209,39.7677,39.6273,39.6351,128314.0
2017-09-05 13:00:00,50.8,50.85,50.73,50.82,122194.0,39.6351,39.6741,39.5804,39.6507,122194.0
2017-09-05 13:05:00,50.82,51.15,50.75,50.8,135506.0,39.6507,39.9081,39.596,39.6351,135506.0
2017-09-05 13:10:00,50.8,50.81,50.62,50.62,50930.0,39.6351,39.6429,39.4946,39.4946,50930.0
2017-09-05 13:15:00,50.62,50.65,50.52,50.65,53980.0,39.4946,39.518,39.4166,39.518,53980.0
2017-09-05 13:20:00,50.67,50.91,50.66,50.84,89300.0,39.5336,39.7209,39.5258,39.6663,89300.0
2017-09-05 13:25:00,50.86,51.08,50.85,51.03,75846.0,39.6819,39.8535,39.6741,39.8145,75846.0
2017-09-05 13:30:00,51.02,51.08,50.99,51.0,105308.0,39.8067,39.8535,39.7833,39.7911,105308.0
2017-09-05 13:35:00,51.0,51.08,50.98,51.03,61249.0,39.7911,39.8535,39.7755,39.8145,61249.0
2017-09-05 13:40:00,51.04,51.04,50.74,50.74,63992.0,39.8223,39.8223,39.5882,39.5882,63992.0
2017-09-05 13:45:00,50.75,50.92,50.68,50.9,49273.0,39.596,39.7287,39.5414,39.7131,49273.0
2017-09-05 13:50:00,50.91,50.95,50.83,50.91,32272.0,39.7209,39.7521,39.6585,39.7209,32272.0
2017-09-05 13:55:00,50.91,51.26,50.91,51.26,75555.0,39.7209,39.994,39.7209,39.994,75555.0
2017-09-05 14:00:00,51.24,51.25,51.18,51.19,77422.0,39.9783,39.9862,39.9315,39.9393,77422.0
2017-09-05 14:05:00,51.2,51.38,51.16,51.38,114667.0,39.9471,40.0876,39.9159,40.0876,114667.0
2017-09-05 14:10:00,51.39,51.51,51.32,51.5,79576.0,40.0954,40.189,40.0408,40.1812,79576.0
2017-09-05 14:15:00,51.49,51.5,51.34,51.39,70939.0,40.1734,40.1812,40.0564,40.0954,70939.0
2017-09-05 14:20:00,51.39,51.53,51.37,51.47,55531.0,40.0954,40.2046,40.0798,40.1578,55531.0
2017-09-05 14:25:00,51.47,51.55,51.44,51.53,47296.0,40.1578,40.2202,40.1344,40.2046,47296.0
2017-09-05 14:30:00,51.53,51.61,51.49,51.54,78777.0,40.2046,40.267,40.1734,40.2124,78777.0
2017-09-05 14:35:00,51.53,51.57,51.49,51.51,58372.0,40.2046,40.2358,40.1734,40.189,58372.0
2017-09-05 14:40:00,51.51,51.56,51.5,51.54,65628.0,40.189,40.228,40.1812,40.2124,65628.0
2017-09-05 14:45:00,51.54,51.61,51.48,51.49,76190.0,40.2124,40.267,40.1656,40.1734,76190.0
2017-09-05 14:50:00,51.48,51.53,51.45,51.52,50360.0,40.1656,40.2046,40.1422,40.1968,50360.0
2017-09-05 14:55:00,51.52,51.6,51.49,51.6,54794.0,40.1968,40.2592,40.1734,40.2592,54794.0
2017-09-05 15:00:00,51.6,51.76,51.58,51.59,105145.0,40.2592,40.3841,40.2436,40.2514,105145.0
2017-09-05 15:05:00,51.59,51.59,51.46,51.51,71537.0,40.2514,40.2514,40.15,40.189,71537.0
2017-09-05 15:10:00,51.51,51.59,51.49,51.58,69457.0,40.189,40.2514,40.1734,40.2436,69457.0
2017-09-05 15:15:00,51.59,51.6,51.5,51.55,86283.0,40.2514,40.2592,40.1812,40.2202,86283.0
2017-09-05 15:20:00,51.55,51.72,51.54,51.65,99880.0,40.2202,40.3529,40.2124,40.2982,99880.0
2017-09-05 15:25:00,51.66,51.82,51.65,51.8,95473.0,40.306,40.4309,40.2982,40.4153,95473.0
2017-09-05 15:30:00,51.81,51.91,51.79,51.9,125926.0,40.4231,40.5011,40.4075,40.4933,125926.0
2017-09-05 15:35:00,51.9,51.9,51.77,51.82,143896.0,40.4933,40.4933,40.3919,40.4309,143896.0
2017-09-05 15:40:00,51.81,51.83,51.74,51.8,129852.0,40.4231,40.4387,40.3685,40.4153,129852.0
2017-09-05 15:45:00,51.8,51.83,51.71,51.76,146007.0,40.4153,40.4387,40.3451,40.3841,146007.0
2017-09-05 15:50:00,51.76,51.77,51.69,51.74,167877.0,40.3841,40.3919,40.3294,40.3685,167877.0
2017-09-05 15:55:00,51.74,51.82,51.73,51.78,260583.0,40.3685,40.4309,40.3607,40.3997,260583.0
2017-09-06 09:30:00,51.64,51.69,51.49,51.6,146500.0,40.2904,40.3294,40.1734,40.2592,146500.0
2017-09-06 09:35:00,51.6,51.8,51.55,51.58,74970.0,40.2592,40.4153,40.2202,40.2436,74970.0
2017-09-06 09:40:00,51.57,51.79,51.55,51.71,80779.0,40.2358,40.4075,40.2202,40.3451,80779.0
2017-09-06 09:45:00,51.71,52.03,51.69,51.96,99618.0,40.3451,40.5947,40.3294,40.5401,99618.0
2017-09-06 09:50:00,51.96,52.0,51.77,51.83,98575.0,40.5401,40.5713,40.3919,40.4387,98575.0
2017-09-06 09:55:00,51.83,51.87,51.7,51.7,118489.0,40.4387,40.4699,40.3372,40.3372,118489.0
2017-09-06 10:00:00,51.69,51.85,51.64,51.78,75881.0,40.3294,40.4543,40.2904,40.3997,75881.0
2017-09-06 10:05:00,51.79,51.88,51.78,51.82,68673.0,40.4075,40.4777,40.3997,40.4309,68673.0
2017-09-06 10:10:00,51.82,51.97,51.82,51.96,48858.0,40.4309,40.5479,40.4309,40.5401,48858.0
2017-09-06 10:15:00,51.96,52.02,51.85,51.86,44054.0,40.5401,40.5869,40.4543,40.4621,44054.0
2017-09-06 10:20:00,51.86,51.94,51.86,51.92,60693.0,40.4621,40.5245,40.4621,40.5089,60693.0
2017-09-06 10:25:00,51.92,51.97,51.87,51.91,51599.0,40.5089,40.5479,40.4699,40.5011,51599.0
2017-09-06 10:30:00,51.92,51.93,51.87,51.89,44763.0,40.5089,40.5167,40.4699,40.4855,44763.0
2017-09-06 10:35:00,51.89,51.97,51.89,51.96,74469.0,40.4855,40.5479,40.4855,40.5401,74469.0
2017-09-06 10:40:00,51.96,51.97,51.89,51.93,42455.0,40.5401,40.5479,40.4855,40.5167,42455.0
2017-09-06 10:45:00,51.93,51.98,51.85,51.92,53160.0,40.5167,40.5557,40.4543,40.5089,53160.0
2017-09-06 10:50:00,51.91,52.0,51.9,51.97,44163.0,40.5011,40.5713,40.4933,40.5479,44163.0
2017-09-06 10:55:00,51.98,52.01,51.94,51.97,46629.0,40.5557,40.5791,40.5245,40.5479,46629.0
2017-09-06 11:00:00,51.97,52.01,51.95,51.98,50052.0,40.5479,40.5791,40.5323,40.5557,50052.0
2017-09-06 11:05:00,51.98,52.0,51.96,51.97,49192.0,40.5557,40.5713,40.5401,40.5479,49192.0
2017-09-06 11:10:00,51.96,51.97,51.9,51.92,33238.0,40.5401,40.5479,40.4933,40.5089,33238.0
2017-09-06 11:15:00,51.93,52.02,51.92,52.0,34661.0,40.5167,40.5869,40.5089,40.5713,34661.0
2017-09-06 11:20:00,52.01,52.04,51.99,52.04,59878.0,40.5791,40.6025,40.5635,40.6025,59878.0
2017-09-06 11:25:00,52.05,52.2,52.04,52.19,44200.0,40.6103,40.7274,40.6025,40.7196,44200.0
2017-09-06 11:30:00,52.2,52.2,52.07,52.07,47122.0,40.7274,40.7274,40.6259,40.6259,47122.0
2017-09-06 11:35:00,52.08,52.13,52.08,52.09,27200.0,40.6337,40.6727,40.6337,40.6415,27200.0
2017-09-06 11:40:00,52.08,52.14,51.99,52.14,86830.0,40.6337,40.6805,40.5635,40.6805,86830.0
2017-09-06 11:45:00,52.14,52.37,52.13,52.29,62987.0,40.6805,40.86,40.6727,40.7976,62987.0
2017-09-06 11:50:00,52.29,52.33,52.22,52.26,30230.0,40.7976,40.8288,40.743,40.7742,30230.0
2017-09-06 11:55:00,52.26,52.29,52.21,52.28,37396.0,40.7742,40.7976,40.7352,40.7898,37396.0
2017-09-06 12:00:00,52.29,52.3,52.25,52.29,48790.0,40.7976,40.8054,40.7664,40.7976,48790.0
2017-09-06 12:05:00,52.3,52.31,52.23,52.23,40529.0,40.8054,40.8132,40.7508,40.7508,40529.0
2017-09-06 12:10:00,52.23,52.31,52.23,52.29,26039.0,40.7508,40.8132,40.7508,40.7976,26039.0
2017-09-06 12:15:00,52.3,52.35,52.27,52.35,28888.0,40.8054,40.8444,40.782,40.8444,28888.0
2017-09-06 12:20:00,52.36,52.36,52.24,52.31,33709.0,40.8522,40.8522,40.7586,40.8132,33709.0
2017-09-06 12:25:00,52.32,52.35,52.31,52.34,15978.0,40.821,40.8444,40.8132,40.8366,15978.0
2017-09-06 12:30:00,52.34,52.36,52.27,52.33,37889.0,40.8366,40.8522,40.782,40.8288,37889.0
2017-09-06 12:35:00,52.34,52.36,52.32,52.36,23487.0,40.8366,40.8522,40.821,40.8522,23487.0
2017-09-06 12:40:00,52.35,52.37,52.31,52.31,26266.0,40.8444,40.86,40.8132,40.8132,26266.0
2017-09-06 12:45:00,52.31,52.4,52.31,52.39,34389.0,40.8132,40.8834,40.8132,40.8756,34389.0
2017-09-06 12:50:00,52.39,52.4,52.31,52.35,29445.0,40.8756,40.8834,40.8132,40.8444,29445.0
2017-09-06 12:55:00,52.35,52.42,52.33,52.4,30096.0,40.8444,40.899,40.8288,40.8834,30096.0
2017-09-06 13:00:00,52.39,52.44,52.39,52.43,16624.0,40.8756,40.9146,40.8756,40.9068,16624.0
2017-09-06 13:05:00,52.44,52.56,52.43,52.49,34059.0,40.9146,41.0082,40.9068,40.9536,34059.0
2017-09-06 13:10:00,52.49,52.56,52.48,52.55,25234.0,40.9536,41.0082,40.9458,41.0004,25234.0
2017-09-06 13:15:00,52.54,52.57,52.52,52.53,36586.0,40.9926,41.016,40.977,40.9848,36586.0
2017-09-06 13:20:00,52.53,52.56,52.5,52.5,26482.0,40.9848,41.0082,40.9614,40.9614,26482.0
2017-09-06 13:25:00,52.5,52.52,52.45,52.45,26954.0,40.9614,40.977,40.9224,40.9224,26954.0
2017-09-06 13:30:00,52.45,52.51,52.39,52.41,26974.0,40.9224,40.9692,40.8756,40.8912,26974.0
2017-09-06 13:35:00,52.41,52.5,52.39,52.47,32941.0,40.8912,40.9614,40.8756,40.938,32941.0
2017-09-06 13:40:00,52.47,52.48,52.41,52.42,18923.0,40.938,40.9458,40.8912,40.899,18923.0
2017-09-06 13:45:00,52.43,52.46,52.41,52.43,22544.0,40.9068,40.9302,40.8912,40.9068,22544.0
2017-09-06 13:50:00,52.42,52.43,52.39,52.4,21838.0,40.899,40.9068,40.8756,40.8834,21838.0
2017-09-06 13:55:00,52.41,52.42,52.31,52.33,31734.0,40.8912,40.899,40.8132,40.8288,31734.0
2017-09-06 14:00:00,52.32,52.38,52.31,52.37,17995.0,40.821,40.8678,40.8132,40.86,17995.0
2017-09-06 14:05:00,52.38,52.41,52.35,52.37,40162.0,40.8678,40.8912,40.8444,40.86,40162.0
2017-09-06 14:10:00,52.38,52.4,52.36,52.36,32314.0,40.8678,40.8834,40.8522,40.8522,32314.0
2017-09-06 14:15:00,52.36,52.4,52.32,52.32,55014.0,40.8522,40.8834,40.821,40.821,55014.0
2017-09-06 14:20:00,52.31,52.35,52.3,52.32,44011.0,40.8132,40.8444,40.8054,40.821,44011.0
2017-09-06 14:25:00,52.31,52.35,52.3,52.33,24775.0,40.8132,40.8444,40.8054,40.8288,24775.0
2017-09-06 14:30:00,52.33,52.36,52.31,52.33,30124.0,40.8288,40.8522,40.8132,40.8288,30124.0
2017-09-06 14:35:00,52.34,52.36,52.3,52.3,31878.0,40.8366,40.8522,40.8054,40.8054,31878.0
2017-09-06 14:40:00,52.31,52.38,52.31,52.33,28669.0,40.8132,40.8678,40.8132,40.8288,28669.0
2017-09-06 14:45:00,52.34,52.41,52.34,52.38,102410.0,40.8366,40.8912,40.8366,40.8678,102410.0
2017-09-06 14:50:00,52.39,52.43,52.37,52.42,61177.0,40.8756,40.9068,40.86,40.899,61177.0
2017-09-06 14:55:00,52.42,52.45,52.37,52.41,23130.0,40.899,40.9224,40.86,40.8912,23130.0
2017-09-06 15:00:00,52.41,52.44,52.31,52.35,37132.0,40.8912,40.9146,40.8132,40.8444,37132.0
2017-09-06 15:05:00,52.36,52.41,52.35,52.4,36145.0,40.8522,40.8912,40.8444,40.8834,36145.0
2017-09-06 15:10:00,52.39,52.45,52.39,52.44,40251.0,40.8756,40.9224,40.8756,40.9146,40251.0
2017-09-06 15:15:00,52.45,52.49,52.44,52.46,48916.0,40.9224,40.9536,40.9146,40.9302,48916.0
2017-09-06 15:20:00,52.47,52.5,52.46,52.49,49726.0,40.938,40.9614,40.9302,40.9536,49726.0
2017-09-06 15:25:00,52.48,52.5,52.47,52.47,42022.0,40.9458,40.9614,40.938,40.938,42022.0
2017-09-06 15:30:00,52.47,52.48,52.35,52.39,74194.0,40.938,40.9458,40.8444,40.8756,74194.0
2017-09-06 15:35:00,52.38,52.4,52.31,52.32,94511.0,40.8678,40.8834,40.8132,40.821,94511.0
2017-09-06 15:40:00,52.32,52.44,52.32,52.42,134134.0,40.821,40.9146,40.821,40.899,134134.0
2017-09-06 15:45:00,52.43,52.55,52.39,52.4,142855.0,40.9068,41.0004,40.8756,40.8834,142855.0
2017-09-06 15:50:00,52.4,52.43,52.34,52.37,160584.0,40.8834,40.9068,40.8366,40.86,160584.0
2017-09-06 15:55:00,52.38,52.4,52.33,52.36,397787.0,40.8678,40.8834,40.8288,40.8522,397787.0
2017-09-07 09:30:00,52.64,52.73,52.46,52.73,63087.0,41.0707,41.1409,40.9302,41.1409,63087.0
2017-09-07 09:35:00,52.7,52.75,52.57,52.67,97935.0,41.1175,41.1565,41.016,41.0941,97935.0
2017-09-07 09:40:00,52.63,52.68,52.44,52.55,44587.0,41.0629,41.1019,40.9146,41.0004,44587.0
2017-09-07 09:45:00,52.55,52.66,52.46,52.54,38427.0,41.0004,41.0863,40.9302,40.9926,38427.0
2017-09-07 09:50:00,52.52,52.61,52.46,52.54,46432.0,40.977,41.0472,40.9302,40.9926,46432.0
2017-09-07 09:55:00,52.54,52.64,52.34,52.35,41908.0,40.9926,41.0707,40.8366,40.8444,41908.0
2017-09-07 10:00:00,52.35,52.49,52.34,52.42,59557.0,40.8444,40.9536,40.8366,40.899,59557.0
2017-09-07 10:05:00,52.42,52.47,52.39,52.47,28941.0,40.899,40.938,40.8756,40.938,28941.0
2017-09-07 10:10:00,52.47,52.53,52.44,52.49,34723.0,40.938,40.9848,40.9146,40.9536,34723.0
2017-09-07 10:15:00,52.49,52.53,52.46,52.51,29094.0,40.9536,40.9848,40.9302,40.9692,29094.0
2017-09-07 10:20:00,52.52,52.59,52.51,52.54,30336.0,40.977,41.0316,40.9692,40.9926,30336.0
2017-09-07 10:25:00,52.55,52.61,52.53,52.53,28706.0,41.0004,41.0472,40.9848,40.9848,28706.0
2017-09-07 10:30:00,52.55,52.57,52.52,52.56,26492.0,41.0004,41.016,40.977,41.0082,26492.0
2017-09-07 10:35:00,52.57,52.64,52.55,52.61,35694.0,41.016,41.0707,41.0004,41.0472,35694.0
2017-09-07 10:40:00,52.61,52.67,52.6,52.61,51244.0,41.0472,41.0941,41.0394,41.0472,51244.0
2017-09-07 10:45:00,52.62,52.72,52.54,52.66,63385.0,41.055,41.1331,40.9926,41.0863,63385.0
2017-09-07 10:50:00,52.65,52.97,52.65,52.95,63966.0,41.0785,41.3281,41.0785,41.3125,63966.0
2017-09-07 10:55:00,52.94,53.04,52.94,52.97,50567.0,41.3047,41.3827,41.3047,41.3281,50567.0
2017-09-07 11:00:00,52.97,52.98,52.77,52.98,56387.0,41.3281,41.3359,41.1721,41.3359,56387.0
2017-09-07 11:05:00,52.98,53.09,52.97,53.03,44991.0,41.3359,41.4218,41.3281,41.3749,44991.0
2017-09-07 11:10:00,53.03,53.1,52.95,52.95,38703.0,41.3749,41.4296,41.3125,41.3125,38703.0
2017-09-07 11:15:00,52.95,53.0,52.89,52.93,29667.0,41.3125,41.3515,41.2657,41.2969,29667.0
2017-09-07 11:20:00,52.93,52.98,52.88,52.93,22642.0,41.2969,41.3359,41.2579,41.2969,22642.0
2017-09-07 11:25:00,52.93,52.97,52.85,52.86,33411.0,41.2969,41.3281,41.2345,41.2423,33411.0
2017-09-07 11:30:00,52.87,52.88,52.77,52.81,37710.0,41.2501,41.2579,41.1721,41.2033,37710.0
2017-09-07 11:35:00,52.82,52.83,52.72,52.79,33227.0,41.2111,41.2189,41.1331,41.1877,33227.0
2017-09-07 11:40:00,52.79,52.8,52.69,52.75,28364.0,41.1877,41.1955,41.1097,41.1565,28364.0
2017-09-07 11:45:00,52.75,52.75,52.66,52.71,38745.0,41.1565,41.1565,41.0863,41.1253,38745.0
2017-09-07 11:50:00,52.7,52.74,52.62,52.69,26916.0,41.1175,41.1487,41.055,41.1097,26916.0
2017-09-07 11:55:00,52.7,52.72,52.66,52.71,29650.0,41.1175,41.1331,41.0863,41.1253,29650.0
2017-09-07 12:00:00,52.7,52.76,52.69,52.74,23035.0,41.1175,41.1643,41.1097,41.1487,23035.0
2017-09-07 12:05:00,52.76,52.79,52.73,52.78,26408.0,41.1643,41.1877,41.1409,41.1799,26408.0
2017-09-07 12:10:00,52.78,52.85,52.76,52.84,21278.0,41.1799,41.2345,41.1643,41.2267,21278.0
2017-09-07 12:15:00,52.83,52.96,52.83,52.92,32219.0,41.2189,41.3203,41.2189,41.2891,32219.0
2017-09-07 12:20:00,52.9,52.97,52.9,52.95,17921.0,41.2735,41.3281,41.2735,41.3125,17921.0
2017-09-07 12:25:00,52.95,53.01,52.94,52.98,27357.0,41.3125,41.3593,41.3047,41.3359,27357.0
2017-09-07 12:30:00,52.98,53.02,52.88,52.89,17675.0,41.3359,41.3671,41.2579,41.2657,17675.0
2017-09-07 12:35:00,52.86,52.9,52.85,52.88,14873.0,41.2423,41.2735,41.2345,41.2579,14873.0
2017-09-07 12:40:00,52.88,52.93,52.88,52.91,21178.0,41.2579,41.2969,41.2579,41.2813,21178.0
2017-09-07 12:45:00,52.92,53.02,52.92,53.0,22926.0,41.2891,41.3671,41.2891,41.3515,22926.0
2017-09-07 12:50:00,53.01,53.02,52.97,52.98,17520.0,41.3593,41.3671,41.3281,41.3359,17520.0
2017-09-07 12:55:00,52.98,53.02,52.95,52.99,36784.0,41.3359,41.3671,41.3125,41.3437,36784.0
2017-09-07 13:00:00,53.0,53.01,52.9,52.9,43321.0,41.3515,41.3593,41.2735,41.2735,43321.0
2017-09-07 13:05:00,52.91,52.92,52.87,52.87,15910.0,41.2813,41.2891,41.2501,41.2501,15910.0
2017-09-07 13:10:00,52.88,52.88,52.85,52.87,32598.0,41.2579,41.2579,41.2345,41.2501,32598.0
2017-09-07 13:15:00,52.86,52.87,52.79,52.8,19974.0,41.2423,41.2501,41.1877,41.1955,19974.0
2017-09-07 13:20:00,52.8,52.81,52.74,52.77,23398.0,41.1955,41.2033,41.1487,41.1721,23398.0
2017-09-07 13:25:00,52.78,52.81,52.77,52.8,17019.0,41.1799,41.2033,41.1721,41.1955,17019.0
2017-09-07 13:30:00,52.8,52.81,52.77,52.8,18558.0,41.1955,41.2033,41.1721,41.1955,18558.0
2017-09-07 13:35:00,52.8,52.81,52.76,52.8,26698.0,41.1955,41.2033,41.1643,41.1955,26698.0
2017-09-07 13:40:00,52.79,52.86,52.79,52.85,19131.0,41.1877,41.2423,41.1877,41.2345,19131.0
2017-09-07 13:45:00,52.85,52.85,52.81,52.82,25547.0,41.2345,41.2345,41.2033,41.2111,25547.0
2017-09-07 13:50:00,52.82,52.82,52.77,52.8,30425.0,41.2111,41.2111,41.1721,41.1955,30425.0
2017-09-07 13:55:00,52.79,52.85,52.79,52.85,20012.0,41.1877,41.2345,41.1877,41.2345,20012.0
2017-09-07 14:00:00,52.85,52.85,52.78,52.8,19962.0,41.2345,41.2345,41.1799,41.1955,19962.0
2017-09-07 14:05:00,52.81,52.85,52.78,52.85,37220.0,41.2033,41.2345,41.1799,41.2345,37220.0
2017-09-07 14:10:00,52.85,52.87,52.84,52.85,21160.0,41.2345,41.2501,41.2267,41.2345,21160.0
2017-09-07 14:15:00,52.84,52.88,52.84,52.86,17910.0,41.2267,41.2579,41.2267,41.2423,17910.0
2017-09-07 14:20:00,52.86,52.92,52.86,52.91,36221.0,41.2423,41.2891,41.2423,41.2813,36221.0
2017-09-07 14:25:00,52.91,52.97,52.9,52.95,29825.0,41.2813,41.3281,41.2735,41.3125,29825.0
2017-09-07 14:30:00,52.95,52.97,52.91,52.96,24628.0,41.3125,41.3281,41.2813,41.3203,24628.0
2017-09-07 14:35:00,52.97,52.97,52.89,52.89,31432.0,41.3281,41.3281,41.2657,41.2657,31432.0
2017-09-07 14:40:00,52.89,52.91,52.87,52.88,31989.0,41.2657,41.2813,41.2501,41.2579,31989.0
2017-09-07 14:45:00,52.88,52.88,52.84,52.86,35515.0,41.2579,41.2579,41.2267,41.2423,35515.0
2017-09-07 14:50:00,52.86,52.86,52.83,52.84,24811.0,41.2423,41.2423,41.2189,41.2267,24811.0
2017-09-07 14:55:00,52.84,52.84,52.78,52.82,54850.0,41.2267,41.2267,41.1799,41.2111,54850.0
2017-09-07 15:00:00,52.82,52.83,52.76,52.77,48600.0,41.2111,41.2189,41.1643,41.1721,48600.0
2017-09-07 15:05:00,52.77,52.77,52.75,52.77,44526.0,41.1721,41.1721,41.1565,41.1721,44526.0
2017-09-07 15:10:00,52.77,52.79,52.74,52.78,55512.0,41.1721,41.1877,41.1487,41.1799,55512.0
2017-09-07 15:15:00,52.78,52.78,52.7,52.76,86540.0,41.1799,41.1799,41.1175,41.1643,86540.0
2017-09-07 15:20:00,52.76,52.76,52.68,52.69,45602.0,41.1643,41.1643,41.1019,41.1097,45602.0
2017-09-07 15:25:00,52.69,52.71,52.63,52.63,46305.0,41.1097,41.1253,41.0629,41.0629,46305.0
2017-09-07 15:30:00,52.64,52.65,52.57,52.58,77174.0,41.0707,41.0785,41.016,41.0238,77174.0
2017-09-07 15:35:00,52.58,52.62,52.56,52.62,64540.0,41.0238,41.055,41.0082,41.055,64540.0
2017-09-07 15:40:00,52.62,52.75,52.62,52.75,64517.0,41.055,41.1565,41.055,41.1565,64517.0
2017-09-07 15:45:00,52.74,52.75,52.65,52.66,107354.0,41.1487,41.1565,41.0785,41.0863,107354.0
2017-09-07 15:50:00,52.67,52.67,52.6,52.6,107093.0,41.0941,41.0941,41.0394,41.0394,107093.0
2017-09-07 15:55:00,52.59,52.65,52.56,52.62,217133.0,41.0316,41.0785,41.0082,41.055,217133.0
2017-09-08 09:30:00,52.66,53.09,52.52,53.08,76345.0,41.0863,41.4218,40.977,41.4139,76345.0
2017-09-08 09:35:00,53.04,53.07,52.88,52.88,66398.0,41.3827,41.4061,41.2579,41.2579,66398.0
2017-09-08 09:40:00,52.87,53.15,52.81,53.11,55685.0,41.2501,41.4686,41.2033,41.4374,55685.0
2017-09-08 09:45:00,53.11,53.43,53.11,53.28,49156.0,41.4374,41.687,41.4374,41.57,49156.0
2017-09-08 09:50:00,53.28,53.31,53.14,53.15,44269.0,41.57,41.5934,41.4608,41.4686,44269.0
2017-09-08 09:55:00,53.17,53.18,53.07,53.13,26271.0,41.4842,41.492,41.4061,41.453,26271.0
2017-09-08 10:00:00,53.12,53.17,53.09,53.11,97682.0,41.4452,41.4842,41.4218,41.4374,97682.0
2017-09-08 10:05:00,53.11,53.28,53.11,53.21,64297.0,41.4374,41.57,41.4374,41.5154,64297.0
2017-09-08 10:10:00,53.2,53.24,53.14,53.19,47757.0,41.5076,41.5388,41.4608,41.4998,47757.0
2017-09-08 10:15:00,53.19,53.22,53.06,53.07,54089.0,41.4998,41.5232,41.3983,41.4061,54089.0
2017-09-08 10:20:00,53.06,53.07,52.98,53.01,29680.0,41.3983,41.4061,41.3359,41.3593,29680.0
2017-09-08 10:25:00,53.0,53.07,52.99,53.01,34649.0,41.3515,41.4061,41.3437,41.3593,34649.0
2017-09-08 10:30:00,53.01,53.05,52.99,53.02,73682.0,41.3593,41.3905,41.3437,41.3671,73682.0
2017-09-08 10:35:00,53.03,53.03,52.85,52.85,41520.0,41.3749,41.3749,41.2345,41.2345,41520.0
2017-09-08 10:40:00,52.86,52.97,52.85,52.96,28209.0,41.2423,41.3281,41.2345,41.3203,28209.0
2017-09-08 10:45:00,52.96,53.15,52.96,53.13,43756.0,41.3203,41.4686,41.3203,41.453,43756.0
2017-09-08 10:50:00,53.13,53.15,53.06,53.07,46642.0,41.453,41.4686,41.3983,41.4061,46642.0
2017-09-08 10:55:00,53.06,53.07,52.98,53.02,31012.0,41.3983,41.4061,41.3359,41.3671,31012.0
2017-09-08 11:00:00,53.03,53.27,53.02,53.23,39717.0,41.3749,41.5622,41.3671,41.531,39717.0
2017-09-08 11:05:00,53.23,53.27,53.2,53.21,51978.0,41.531,41.5622,41.5076,41.5154,51978.0
2017-09-08 11:10:00,53.21,53.21,53.09,53.11,50117.0,41.5154,41.5154,41.4218,41.4374,50117.0
2017-09-08 11:15:00,53.1,53.26,53.06,53.2,71942.0,41.4296,41.5544,41.3983,41.5076,71942.0
2017-09-08 11:20:00,53.2,53.26,53.17,53.25,88646.0,41.5076,41.5544,41.4842,41.5466,88646.0
2017-09-08 11:25:00,53.25,53.41,53.25,53.38,92417.0,41.5466,41.6714,41.5466,41.648,92417.0
2017-09-08 11:30:00,53.39,53.46,53.36,53.45,47289.0,41.6558,41.7104,41.6324,41.7026,47289.0
2017-09-08 11:35:00,53.46,53.55,53.46,53.55,33057.0,41.7104,41.7807,41.7104,41.7807,33057.0
2017-09-08 11:40:00,53.53,53.57,53.51,53.53,41493.0,41.765,41.7963,41.7494,41.765,41493.0
2017-09-08 11:45:00,53.53,53.62,53.51,53.61,32005.0,41.765,41.8353,41.7494,41.8275,32005.0
2017-09-08 11:50:00,53.61,53.71,53.58,53.7,44408.0,41.8275,41.9055,41.8041,41.8977,44408.0
2017-09-08 11:55:00,53.7,53.7,53.57,53.58,30404.0,41.8977,41.8977,41.7963,41.8041,30404.0
2017-09-08 12:00:00,53.58,53.64,53.54,53.56,22643.0,41.8041,41.8509,41.7728,41.7885,22643.0
2017-09-08 12:05:00,53.57,53.59,53.47,53.48,29995.0,41.7963,41.8119,41.7182,41.726,29995.0
2017-09-08 12:10:00,53.47,53.47,53.36,53.37,71450.0,41.7182,41.7182,41.6324,41.6402,71450.0
2017-09-08 12:15:00,53.38,53.4,53.35,53.39,22150.0,41.648,41.6636,41.6246,41.6558,22150.0
2017-09-08 12:20:00,53.38,53.41,53.31,53.4,23238.0,41.648,41.6714,41.5934,41.6636,23238.0
2017-09-08 12:25:00,53.41,53.41,53.37,53.4,23531.0,41.6714,41.6714,41.6402,41.6636,23531.0
2017-09-08 12:30:00,53.41,53.57,53.4,53.53,36402.0,41.6714,41.7963,41.6636,41.765,36402.0
2017-09-08 12:35:00,53.52,53.52,53.47,53.51,25950.0,41.7572,41.7572,41.7182,41.7494,25950.0
2017-09-08 12:40:00,53.51,53.57,53.5,53.57,29480.0,41.7494,41.7963,41.7416,41.7963,29480.0
2017-09-08 12:45:00,53.58,53.67,53.57,53.67,24306.0,41.8041,41.8743,41.7963,41.8743,24306.0
2017-09-08 12:50:00,53.66,53.66,53.56,53.56,33375.0,41.8665,41.8665,41.7885,41.7885,33375.0
2017-09-08 12:55:00,53.56,53.59,53.47,53.51,44360.0,41.7885,41.8119,41.7182,41.7494,44360.0
2017-09-08 13:00:00,53.5,53.57,53.5,53.57,25713.0,41.7416,41.7963,41.7416,41.7963,25713.0
2017-09-08 13:05:00,53.57,53.57,53.5,53.52,32093.0,41.7963,41.7963,41.7416,41.7572,32093.0
2017-09-08 13:10:00,53.52,53.55,53.48,53.53,31966.0,41.7572,41.7807,41.726,41.765,31966.0
2017-09-08 13:15:00,53.52,53.55,53.49,53.53,33577.0,41.7572,41.7807,41.7338,41.765,33577.0
2017-09-08 13:20:00,53.52,53.52,53.43,53.44,20538.0,41.7572,41.7572,41.687,41.6948,20538.0
2017-09-08 13:25:00,53.45,53.45,53.32,53.36,27168.0,41.7026,41.7026,41.6012,41.6324,27168.0
2017-09-08 13:30:00,53.35,53.41,53.35,53.39,22204.0,41.6246,41.6714,41.6246,41.6558,22204.0
2017-09-08 13:35:00,53.38,53.43,53.38,53.42,22915.0,41.648,41.687,41.648,41.6792,22915.0
2017-09-08 13:40:00,53.42,53.42,53.34,53.34,20539.0,41.6792,41.6792,41.6168,41.6168,20539.0
2017-09-08 13:45:00,53.34,53.35,53.31,53.35,19812.0,41.6168,41.6246,41.5934,41.6246,19812.0
2017-09-08 13:50:00,53.36,53.4,53.34,53.39,17151.0,41.6324,41.6636,41.6168,41.6558,17151.0
2017-09-08 13:55:00,53.39,53.52,53.39,53.52,28889.0,41.6558,41.7572,41.6558,41.7572,28889.0
2017-09-08 14:00:00,53.53,53.56,53.49,53.49,53288.0,41.765,41.7885,41.7338,41.7338,53288.0
2017-09-08 14:05:00,53.49,53.54,53.48,53.51,48870.0,41.7338,41.7728,41.726,41.7494,48870.0
2017-09-08 14:10:00,53.52,53.62,53.52,53.62,54602.0,41.7572,41.8353,41.7572,41.8353,54602.0
2017-09-08 14:15:00,53.61,53.61,53.52,53.53,25014.0,41.8275,41.8275,41.7572,41.765,25014.0
2017-09-08 14:20:00,53.54,53.6,53.51,53.59,28496.0,41.7728,41.8197,41.7494,41.8119,28496.0
2017-09-08 14:25:00,53.59,53.62,53.55,53.55,29311.0,41.8119,41.8353,41.7807,41.7807,29311.0
2017-09-08 14:30:00,53.56,53.64,53.53,53.6,51542.0,41.7885,41.8509,41.765,41.8197,51542.0
2017-09-08 14:35:00,53.59,53.61,53.54,53.55,30849.0,41.8119,41.8275,41.7728,41.7807,30849.0
2017-09-08 14:40:00,53.55,53.55,53.44,53.49,41679.0,41.7807,41.7807,41.6948,41.7338,41679.0
2017-09-08 14:45:00,53.49,53.5,53.43,53.45,22452.0,41.7338,41.7416,41.687,41.7026,22452.0
2017-09-08 14:50:00,53.44,53.51,53.42,53.49,27741.0,41.6948,41.7494,41.6792,41.7338,27741.0
2017-09-08 14:55:00,53.48,53.49,53.43,53.47,22936.0,41.726,41.7338,41.687,41.7182,22936.0
2017-09-08 15:00:00,53.48,53.53,53.47,53.5,28913.0,41.726,41.765,41.7182,41.7416,28913.0
2017-09-08 15:05:00,53.5,53.52,53.44,53.5,48248.0,41.7416,41.7572,41.6948,41.7416,48248.0
2017-09-08 15:10:00,53.51,53.53,53.41,53.44,35301.0,41.7494,41.765,41.6714,41.6948,35301.0
2017-09-08 15:15:00,53.44,53.45,53.35,53.35,42297.0,41.6948,41.7026,41.6246,41.6246,42297.0
2017-09-08 15:20:00,53.35,53.45,53.35,53.41,36943.0,41.6246,41.7026,41.6246,41.6714,36943.0
2017-09-08 15:25:00,53.4,53.48,53.4,53.44,41416.0,41.6636,41.726,41.6636,41.6948,41416.0
2017-09-08 15:30:00,53.44,53.44,53.37,53.37,76966.0,41.6948,41.6948,41.6402,41.6402,76966.0
2017-09-08 15:35:00,53.38,53.41,53.37,53.41,73333.0,41.648,41.6714,41.6402,41.6714,73333.0
2017-09-08 15:40:00,53.41,53.52,53.41,53.47,96011.0,41.6714,41.7572,41.6714,41.7182,96011.0
2017-09-08 15:45:00,53.46,53.46,53.34,53.37,130707.0,41.7104,41.7104,41.6168,41.6402,130707.0
2017-09-08 15:50:00,53.37,53.44,53.36,53.44,75012.0,41.6402,41.6948,41.6324,41.6948,75012.0
2017-09-08 15:55:00,53.44,53.46,53.4,53.42,199648.0,41.6948,41.7104,41.6636,41.6792,199648.0
2017-09-11 09:30:00,53.48,53.57,53.29,53.38,110192.0,41.726,41.7963,41.5778,41.648,110192.0
2017-09-11 09:35:00,53.41,53.44,52.95,52.98,43208.0,41.6714,41.6948,41.3125,41.3359,43208.0
2017-09-11 09:40:00,53.01,53.17,52.96,53.03,28464.0,41.3593,41.4842,41.3203,41.3749,28464.0
2017-09-11 09:45:00,53.02,53.07,52.94,52.95,48817.0,41.3671,41.4061,41.3047,41.3125,48817.0
2017-09-11 09:50:00,52.94,52.94,52.81,52.85,30450.0,41.3047,41.3047,41.2033,41.2345,30450.0
2017-09-11 09:55:00,52.85,52.89,52.75,52.76,87465.0,41.2345,41.2657,41.1565,41.1643,87465.0
2017-09-11 10:00:00,52.75,52.83,52.73,52.79,55920.0,41.1565,41.2189,41.1409,41.1877,55920.0
2017-09-11 10:05:00,52.77,52.91,52.77,52.82,43489.0,41.1721,41.2813,41.1721,41.2111,43489.0
2017-09-11 10:10:00,52.81,52.81,52.59,52.68,69994.0,41.2033,41.2033,41.0316,41.1019,69994.0
2017-09-11 10:15:00,52.68,52.72,52.59,52.68,31574.0,41.1019,41.1331,41.0316,41.1019,31574.0
2017-09-11 10:20:00,52.68,52.85,52.68,52.79,35688.0,41.1019,41.2345,41.1019,41.1877,35688.0
2017-09-11 10:25:00,52.79,52.82,52.72,52.81,23291.0,41.1877,41.2111,41.1331,41.2033,23291.0
2017-09-11 10:30:00,52.82,52.85,52.67,52.68,29128.0,41.2111,41.2345,41.0941,41.1019,29128.0
2017-09-11 10:35:00,52.68,52.69,52.61,52.69,28836.0,41.1019,41.1097,41.0472,41.1097,28836.0
2017-09-11 10:40:00,52.69,52.77,52.67,52.72,24746.0,41.1097,41.1721,41.0941,41.1331,24746.0
2017-09-11 10:45:00,52.73,52.82,52.7,52.7,24067.0,41.1409,41.2111,41.1175,41.1175,24067.0
2017-09-11 10:50:00,52.7,52.82,52.7,52.8,30484.0,41.1175,41.2111,41.1175,41.1955,30484.0
2017-09-11 10:55:00,52.8,52.85,52.78,52.8,48394.0,41.1955,41.2345,41.1799,41.1955,48394.0
2017-09-11 11:00:00,52.8,52.9,52.8,52.81,31023.0,41.1955,41.2735,41.1955,41.2033,31023.0
2017-09-11 11:05:00,52.81,52.85,52.78,52.82,24535.0,41.2033,41.2345,41.1799,41.2111,24535.0
2017-09-11 11:10:00,52.85,52.89,52.81,52.85,38899.0,41.2345,41.2657,41.2033,41.2345,38899.0
2017-09-11 11:15:00,52.85,52.89,52.82,52.87,25064.0,41.2345,41.2657,41.2111,41.2501,25064.0
2017-09-11 11:20:00,52.86,52.89,52.84,52.88,18480.0,41.2423,41.2657,41.2267,41.2579,18480.0
2017-09-11 11:25:00,52.88,52.96,52.88,52.94,26834.0,41.2579,41.3203,41.2579,41.3047,26834.0
2017-09-11 11:30:00,52.94,53.06,52.93,53.05,24318.0,41.3047,41.3983,41.2969,41.3905,24318.0
2017-09-11 11:35:00,53.03,53.05,53.01,53.02,16798.0,41.3749,41.3905,41.3593,41.3671,16798.0
2017-09-11 11:40:00,53.03,53.13,53.01,53.1,32410.0,41.3749,41.453,41.3593,41.4296,32410.0
2017-09-11 11:45:00,53.1,53.19,53.1,53.18,25826.0,41.4296,41.4998,41.4296,41.492,25826.0
2017-09-11 11:50:00,53.18,53.25,53.17,53.24,20674.0,41.492,41.5466,41.4842,41.5388,20674.0
2017-09-11 11:55:00,53.24,53.24,53.14,53.15,29591.0,41.5388,41.5388,41.4608,41.4686,29591.0
2017-09-11 12:00:00,53.15,53.22,53.14,53.17,33327.0,41.4686,41.5232,41.4608,41.4842,33327.0
2017-09-11 12:05:00,53.16,53.17,53.09,53.09,22104.0,41.4764,41.4842,41.4218,41.4218,22104.0
2017-09-11 12:10:00,53.1,53.12,53.07,53.12,22895.0,41.4296,41.4452,41.4061,41.4452,22895.0
2017-09-11 12:15:00,53.13,53.16,53.12,53.16,19099.0,41.453,41.4764,41.4452,41.4764,19099.0
2017-09-11 12:20:00,53.16,53.18,53.15,53.17,15919.0,41.4764,41.492,41.4686,41.4842,15919.0
2017-09-11 12:25:00,53.18,53.22,53.16,53.19,15342.0,41.492,41.5232,41.4764,41.4998,15342.0
2017-09-11 12:30:00,53.19,53.25,53.18,53.23,18109.0,41.4998,41.5466,41.492,41.531,18109.0
2017-09-11 12:35:00,53.23,53.24,53.21,53.22,15930.0,41.531,41.5388,41.5154,41.5232,15930.0
2017-09-11 12:40:00,53.21,53.28,53.21,53.23,20664.0,41.5154,41.57,41.5154,41.531,20664.0
2017-09-11 12:45:00,53.23,53.26,53.22,53.26,10614.0,41.531,41.5544,41.5232,41.5544,10614.0
2017-09-11 12:50:00,53.27,53.28,53.23,53.24,20435.0,41.5622,41.57,41.531,41.5388,20435.0
2017-09-11 12:55:00,53.24,53.29,53.24,53.29,13684.0,41.5388,41.5778,41.5388,41.5778,13684.0
2017-09-11 13:00:00,53.29,53.33,53.26,53.28,25237.0,41.5778,41.609,41.5544,41.57,25237.0
2017-09-11 13:05:00,53.28,53.28,53.23,53.23,18005.0,41.57,41.57,41.531,41.531,18005.0
2017-09-11 13:10:00,53.24,53.3,53.23,53.29,21480.0,41.5388,41.5856,41.531,41.5778,21480.0
2017-09-11 13:15:00,53.29,53.45,53.29,53.44,39780.0,41.5778,41.7026,41.5778,41.6948,39780.0
2017-09-11 13:20:00,53.44,53.51,53.44,53.49,33195.0,41.6948,41.7494,41.6948,41.7338,33195.0
2017-09-11 13:25:00,53.49,53.49,53.41,53.45,35814.0,41.7338,41.7338,41.6714,41.7026,35814.0
2017-09-11 13:30:00,53.45,53.46,53.42,53.42,29411.0,41.7026,41.7104,41.6792,41.6792,29411.0
2017-09-11 13:35:00,53.42,53.46,53.41,53.44,24018.0,41.6792,41.7104,41.6714,41.6948,24018.0
2017-09-11 13:40:00,53.44,53.45,53.42,53.42,18523.0,41.6948,41.7026,41.6792,41.6792,18523.0
2017-09-11 13:45:00,53.43,53.44,53.37,53.41,20316.0,41.687,41.6948,41.6402,41.6714,20316.0
2017-09-11 13:50:00,53.41,53.44,53.38,53.42,23786.0,41.6714,41.6948,41.648,41.6792,23786.0
2017-09-11 13:55:00,53.42,53.43,53.39,53.41,16004.0,41.6792,41.687,41.6558,41.6714,16004.0
2017-09-11 14:00:00,53.42,53.42,53.34,53.37,21087.0,41.6792,41.6792,41.6168,41.6402,21087.0
2017-09-11 14:05:00,53.36,53.41,53.34,53.37,21696.0,41.6324,41.6714,41.6168,41.6402,21696.0
2017-09-11 14:10:00,53.37,53.38,53.34,53.37,15186.0,41.6402,41.648,41.6168,41.6402,15186.0
2017-09-11 14:15:00,53.36,53.37,53.34,53.35,16583.0,41.6324,41.6402,41.6168,41.6246,16583.0
2017-09-11 14:20:00,53.35,53.36,53.32,53.34,26162.0,41.6246,41.6324,41.6012,41.6168,26162.0
2017-09-11 14:25:00,53.34,53.39,53.33,53.38,23058.0,41.6168,41.6558,41.609,41.648,23058.0
2017-09-11 14:30:00,53.38,53.44,53.38,53.44,29123.0,41.648,41.6948,41.648,41.6948,29123.0
2017-09-11 14:35:00,53.44,53.45,53.39,53.39,28850.0,41.6948,41.7026,41.6558,41.6558,28850.0
2017-09-11 14:40:00,53.39,53.44,53.38,53.43,21565.0,41.6558,41.6948,41.648,41.687,21565.0
2017-09-11 14:45:00,53.43,53.47,53.43,53.45,22155.0,41.687,41.7182,41.687,41.7026,22155.0
2017-09-11 14:50:00,53.44,53.47,53.43,53.47,28383.0,41.6948,41.7182,41.687,41.7182,28383.0
2017-09-11 14:55:00,53.46,53.64,53.45,53.5,81790.0,41.7104,41.8509,41.7026,41.7416,81790.0
2017-09-11 15:00:00,53.49,53.51,53.45,53.46,40347.0,41.7338,41.7494,41.7026,41.7104,40347.0
2017-09-11 15:05:00,53.47,53.53,53.46,53.51,23594.0,41.7182,41.765,41.7104,41.7494,23594.0
2017-09-11 15:10:00,53.5,53.57,53.49,53.57,21328.0,41.7416,41.7963,41.7338,41.7963,21328.0
2017-09-11 15:15:00,53.57,53.6,53.54,53.59,42034.0,41.7963,41.8197,41.7728,41.8119,42034.0
2017-09-11 15:20:00,53.58,53.64,53.56,53.6,40067.0,41.8041,41.8509,41.7885,41.8197,40067.0
2017-09-11 15:25:00,53.6,53.67,53.58,53.66,45089.0,41.8197,41.8743,41.8041,41.8665,45089.0
2017-09-11 15:30:00,53.65,53.76,53.64,53.72,70554.0,41.8587,41.9445,41.8509,41.9133,70554.0
2017-09-11 15:35:00,53.73,53.8,53.7,53.77,63946.0,41.9211,41.9757,41.8977,41.9523,63946.0
2017-09-11 15:40:00,53.78,53.84,53.76,53.84,67327.0,41.9601,42.0069,41.9445,42.0069,67327.0
2017-09-11 15:45:00,53.83,53.84,53.63,53.65,79018.0,41.9991,42.0069,41.8431,41.8587,79018.0
2017-09-11 15:50:00,53.65,53.65,53.57,53.61,90851.0,41.8587,41.8587,41.7963,41.8275,90851.0
2017-09-11 15:55:00,53.62,53.75,53.59,53.74,267277.0,41.8353,41.9367,41.8119,41.9289,267277.0
2017-09-12 09:30:00,53.95,54.04,53.75,53.99,71775.0,42.0927,42.163,41.9367,42.1239,71775.0
2017-09-12 09:35:00,54.01,54.14,53.99,54.11,29886.0,42.1396,42.241,42.1239,42.2176,29886.0
2017-09-12 09:40:00,54.12,54.38,54.07,54.38,48412.0,42.2254,42.4282,42.1864,42.4282,48412.0
2017-09-12 09:45:00,54.37,54.48,54.37,54.47,42028.0,42.4204,42.5063,42.4204,42.4985,42028.0
2017-09-12 09:50:00,54.43,54.45,54.21,54.22,61632.0,42.4672,42.4828,42.2956,42.3034,61632.0
2017-09-12 09:55:00,54.23,54.27,54.16,54.27,25487.0,42.3112,42.3424,42.2566,42.3424,25487.0
2017-09-12 10:00:00,54.29,54.42,54.28,54.37,74669.0,42.358,42.4594,42.3502,42.4204,74669.0
2017-09-12 10:05:00,54.38,54.39,54.22,54.29,39793.0,42.4282,42.436,42.3034,42.358,39793.0
2017-09-12 10:10:00,54.29,54.4,54.29,54.29,31689.0,42.358,42.4438,42.358,42.358,31689.0
2017-09-12 10:15:00,54.3,54.32,54.19,54.29,44471.0,42.3658,42.3814,42.28,42.358,44471.0
2017-09-12 10:20:00,54.3,54.33,54.12,54.12,28244.0,42.3658,42.3892,42.2254,42.2254,28244.0
2017-09-12 10:25:00,54.13,54.18,54.07,54.08,25251.0,42.2332,42.2722,42.1864,42.1942,25251.0
2017-09-12 10:30:00,54.07,54.18,54.06,54.08,42319.0,42.1864,42.2722,42.1786,42.1942,42319.0
2017-09-12 10:35:00,54.08,54.11,54.06,54.11,30170.0,42.1942,42.2176,42.1786,42.2176,30170.0
2017-09-12 10:40:00,54.1,54.1,53.95,53.99,48130.0,42.2098,42.2098,42.0927,42.1239,48130.0
2017-09-12 10:45:00,54.0,54.01,53.94,53.97,30876.0,42.1318,42.1396,42.0849,42.1083,30876.0
2017-09-12 10:50:00,53.98,54.0,53.8,53.89,55953.0,42.1161,42.1318,41.9757,42.0459,55953.0
2017-09-12 10:55:00,53.9,53.93,53.83,53.88,32823.0,42.0537,42.0771,41.9991,42.0381,32823.0
2017-09-12 11:00:00,53.86,53.86,53.74,53.79,32874.0,42.0225,42.0225,41.9289,41.9679,32874.0
2017-09-12 11:05:00,53.8,53.88,53.79,53.83,51505.0,41.9757,42.0381,41.9679,41.9991,51505.0
2017-09-12 11:10:00,53.83,53.84,53.76,53.82,46555.0,41.9991,42.0069,41.9445,41.9913,46555.0
2017-09-12 11:15:00,53.83,53.84,53.77,53.8,35131.0,41.9991,42.0069,41.9523,41.9757,35131.0
2017-09-12 11:20:00,53.79,53.8,53.68,53.73,38167.0,41.9679,41.9757,41.8821,41.9211,38167.0
2017-09-12 11:25:00,53.72,53.8,53.71,53.8,28884.0,41.9133,41.9757,41.9055,41.9757,28884.0
2017-09-12 11:30:00,53.8,53.81,53.75,53.78,27556.0,41.9757,41.9835,41.9367,41.9601,27556.0
2017-09-12 11:35:00,53.77,53.85,53.77,53.84,31038.0,41.9523,42.0147,41.9523,42.0069,31038.0
2017-09-12 11:40:00,53.84,53.89,53.8,53.87,33717.0,42.0069,42.0459,41.9757,42.0303,33717.0
2017-09-12 11:45:00,53.87,53.87,53.79,53.86,116767.0,42.0303,42.0303,41.9679,42.0225,116767.0
2017-09-12 11:50:00,53.86,53.87,53.83,53.84,20940.0,42.0225,42.0303,41.9991,42.0069,20940.0
2017-09-12 11:55:00,53.85,53.87,53.83,53.83,16875.0,42.0147,42.0303,41.9991,41.9991,16875.0
2017-09-12 12:00:00,53.84,53.87,53.8,53.82,18333.0,42.0069,42.0303,41.9757,41.9913,18333.0
2017-09-12 12:05:00,53.83,53.86,53.81,53.82,15749.0,41.9991,42.0225,41.9835,41.9913,15749.0
2017-09-12 12:10:00,53.83,53.86,53.79,53.83,29058.0,41.9991,42.0225,41.9679,41.9991,29058.0
2017-09-12 12:15:00,53.84,53.92,53.83,53.91,17601.0,42.0069,42.0693,41.9991,42.0615,17601.0
2017-09-12 12:20:00,53.91,53.92,53.82,53.85,28212.0,42.0615,42.0693,41.9913,42.0147,28212.0
2017-09-12 12:25:00,53.85,53.91,53.84,53.89,21860.0,42.0147,42.0615,42.0069,42.0459,21860.0
2017-09-12 12:30:00,53.89,53.92,53.86,53.87,28823.0,42.0459,42.0693,42.0225,42.0303,28823.0
2017-09-12 12:35:00,53.87,53.92,53.86,53.92,33239.0,42.0303,42.0693,42.0225,42.0693,33239.0
2017-09-12 12:40:00,53.92,53.97,53.91,53.95,20353.0,42.0693,42.1083,42.0615,42.0927,20353.0
2017-09-12 12:45:00,53.95,54.0,53.95,54.0,13860.0,42.0927,42.1318,42.0927,42.1318,13860.0
2017-09-12 12:50:00,54.0,54.0,53.98,53.98,24003.0,42.1318,42.1318,42.1161,42.1161,24003.0
2017-09-12 12:55:00,53.98,53.99,53.94,53.96,31986.0,42.1161,42.1239,42.0849,42.1005,31986.0
2017-09-12 13:00:00,53.95,54.0,53.93,53.94,22373.0,42.0927,42.1318,42.0771,42.0849,22373.0
2017-09-12 13:05:00,53.95,53.96,53.92,53.93,15818.0,42.0927,42.1005,42.0693,42.0771,15818.0
2017-09-12 13:10:00,53.93,53.93,53.89,53.91,18114.0,42.0771,42.0771,42.0459,42.0615,18114.0
2017-09-12 13:15:00,53.91,53.93,53.9,53.92,18183.0,42.0615,42.0771,42.0537,42.0693,18183.0
2017-09-12 13:20:00,53.92,53.94,53.91,53.93,12301.0,42.0693,42.0849,42.0615,42.0771,12301.0
2017-09-12 13:25:00,53.93,53.96,53.92,53.95,10878.0,42.0771,42.1005,42.0693,42.0927,10878.0
2017-09-12 13:30:00,53.96,53.96,53.94,53.94,12011.0,42.1005,42.1005,42.0849,42.0849,12011.0
2017-09-12 13:35:00,53.95,53.95,53.9,53.92,18748.0,42.0927,42.0927,42.0537,42.0693,18748.0
2017-09-12 13:40:00,53.92,53.94,53.9,53.93,32801.0,42.0693,42.0849,42.0537,42.0771,32801.0
2017-09-12 13:45:00,53.94,53.94,53.9,53.91,22053.0,42.0849,42.0849,42.0537,42.0615,22053.0
2017-09-12 13:50:00,53.91,53.92,53.86,53.89,20124.0,42.0615,42.0693,42.0225,42.0459,20124.0
2017-09-12 13:55:00,53.89,53.89,53.83,53.83,27900.0,42.0459,42.0459,41.9991,41.9991,27900.0
2017-09-12 14:00:00,53.83,53.88,53.82,53.88,21949.0,41.9991,42.0381,41.9913,42.0381,21949.0
2017-09-12 14:05:00,53.89,53.9,53.87,53.88,27595.0,42.0459,42.0537,42.0303,42.0381,27595.0
2017-09-12 14:10:00,53.88,53.93,53.87,53.91,26653.0,42.0381,42.0771,42.0303,42.0615,26653.0
2017-09-12 14:15:00,53.9,53.94,53.9,53.92,26778.0,42.0537,42.0849,42.0537,42.0693,26778.0
2017-09-12 14:20:00,53.91,53.92,53.87,53.88,23233.0,42.0615,42.0693,42.0303,42.0381,23233.0
2017-09-12 14:25:00,53.88,53.9,53.78,53.79,40165.0,42.0381,42.0537,41.9601,41.9679,40165.0
2017-09-12 14:30:00,53.79,53.81,53.78,53.81,29085.0,41.9679,41.9835,41.9601,41.9835,29085.0
2017-09-12 14:35:00,53.8,53.85,53.8,53.82,32503.0,41.9757,42.0147,41.9757,41.9913,32503.0
2017-09-12 14:40:00,53.83,53.84,53.8,53.82,31616.0,41.9991,42.0069,41.9757,41.9913,31616.0
2017-09-12 14:45:00,53.82,53.84,53.79,53.82,27432.0,41.9913,42.0069,41.9679,41.9913,27432.0
2017-09-12 14:50:00,53.82,53.85,53.77,53.84,44795.0,41.9913,42.0147,41.9523,42.0069,44795.0
2017-09-12 14:55:00,53.85,53.87,53.81,53.81,29956.0,42.0147,42.0303,41.9835,41.9835,29956.0
2017-09-12 15:00:00,53.81,53.82,53.74,53.82,27465.0,41.9835,41.9913,41.9289,41.9913,27465.0
2017-09-12 15:05:00,53.82,53.82,53.77,53.8,39108.0,41.9913,41.9913,41.9523,41.9757,39108.0
2017-09-12 15:10:00,53.8,53.8,53.73,53.75,36244.0,41.9757,41.9757,41.9211,41.9367,36244.0
2017-09-12 15:15:00,53.74,53.79,53.62,53.73,67909.0,41.9289,41.9679,41.8353,41.9211,67909.0
2017-09-12 15:20:00,53.73,53.74,53.67,53.7,39969.0,41.9211,41.9289,41.8743,41.8977,39969.0
2017-09-12 15:25:00,53.7,53.71,53.68,53.68,39957.0,41.8977,41.9055,41.8821,41.8821,39957.0
2017-09-12 15:30:00,53.69,53.69,53.58,53.59,57598.0,41.8899,41.8899,41.8041,41.8119,57598.0
2017-09-12 15:35:00,53.59,53.66,53.58,53.64,63741.0,41.8119,41.8665,41.8041,41.8509,63741.0
2017-09-12 15:40:00,53.64,53.73,53.63,53.72,61824.0,41.8509,41.9211,41.8431,41.9133,61824.0
2017-09-12 15:45:00,53.72,53.74,53.66,53.73,63684.0,41.9133,41.9289,41.8665,41.9211,63684.0
2017-09-12 15:50:00,53.74,53.75,53.71,53.71,87016.0,41.9289,41.9367,41.9055,41.9055,87016.0
2017-09-12 15:55:00,53.72,53.77,53.7,53.77,142370.0,41.9133,41.9523,41.8977,41.9523,142370.0
2017-09-13 09:30:00,54.0,54.07,53.9,54.01,49487.0,42.1318,42.1864,42.0537,42.1396,49487.0
2017-09-13 09:35:00,54.02,54.04,53.88,53.96,33316.0,42.1474,42.163,42.0381,42.1005,33316.0
2017-09-13 09:40:00,53.97,54.08,53.97,53.99,43241.0,42.1083,42.1942,42.1083,42.1239,43241.0
2017-09-13 09:45:00,53.99,53.99,53.87,53.92,30115.0,42.1239,42.1239,42.0303,42.0693,30115.0
2017-09-13 09:50:00,53.91,53.93,53.89,53.91,15550.0,42.0615,42.0771,42.0459,42.0615,15550.0
2017-09-13 09:55:00,53.94,53.95,53.78,53.78,79353.0,42.0849,42.0927,41.9601,41.9601,79353.0
2017-09-13 10:00:00,53.77,53.84,53.73,53.78,30773.0,41.9523,42.0069,41.9211,41.9601,30773.0
2017-09-13 10:05:00,53.77,53.8,53.7,53.77,25667.0,41.9523,41.9757,41.8977,41.9523,25667.0
2017-09-13 10:10:00,53.79,53.84,53.74,53.8,34647.0,41.9679,42.0069,41.9289,41.9757,34647.0
2017-09-13 10:15:00,53.8,53.81,53.66,53.69,24915.0,41.9757,41.9835,41.8665,41.8899,24915.0
2017-09-13 10:20:00,53.68,53.69,53.62,53.63,16521.0,41.8821,41.8899,41.8353,41.8431,16521.0
2017-09-13 10:25:00,53.63,53.71,53.63,53.66,19054.0,41.8431,41.9055,41.8431,41.8665,19054.0
2017-09-13 10:30:00,53.68,53.71,53.5,53.5,81981.0,41.8821,41.9055,41.7416,41.7416,81981.0
2017-09-13 10:35:00,53.5,53.5,53.37,53.4,62104.0,41.7416,41.7416,41.6402,41.6636,62104.0
2017-09-13 10:40:00,53.41,53.42,53.32,53.32,34516.0,41.6714,41.6792,41.6012,41.6012,34516.0
2017-09-13 10:45:00,53.31,53.32,52.9,52.92,103509.0,41.5934,41.6012,41.2735,41.2891,103509.0
2017-09-13 10:50:00,52.91,52.95,52.82,52.92,139832.0,41.2813,41.3125,41.2111,41.2891,139832.0
2017-09-13 10:55:00,52.93,52.97,52.7,52.97,69896.0,41.2969,41.3281,41.1175,41.3281,69896.0
2017-09-13 11:00:00,52.98,53.24,52.98,53.24,26399.0,41.3359,41.5388,41.3359,41.5388,26399.0
2017-09-13 11:05:00,53.24,53.25,53.08,53.19,76902.0,41.5388,41.5466,41.4139,41.4998,76902.0
2017-09-13 11:10:00,53.19,53.37,53.17,53.28,60178.0,41.4998,41.6402,41.4842,41.57,60178.0
2017-09-13 11:15:00,53.28,53.32,53.2,53.25,53975.0,41.57,41.6012,41.5076,41.5466,53975.0
2017-09-13 11:20:00,53.24,53.31,53.15,53.25,44812.0,41.5388,41.5934,41.4686,41.5466,44812.0
2017-09-13 11:25:00,53.23,53.26,53.17,53.2,43657.0,41.531,41.5544,41.4842,41.5076,43657.0
2017-09-13 11:30:00,53.23,53.23,53.14,53.16,27168.0,41.531,41.531,41.4608,41.4764,27168.0
2017-09-13 11:35:00,53.17,53.18,53.11,53.16,31067.0,41.4842,41.492,41.4374,41.4764,31067.0
2017-09-13 11:40:00,53.16,53.32,53.16,53.29,41538.0,41.4764,41.6012,41.4764,41.5778,41538.0
2017-09-13 11:45:00,53.29,53.36,53.25,53.26,82614.0,41.5778,41.6324,41.5466,41.5544,82614.0
2017-09-13 11:50:00,53.27,53.31,53.24,53.27,24550.0,41.5622,41.5934,41.5388,41.5622,24550.0
2017-09-13 11:55:00,53.29,53.29,53.19,53.25,28624.0,41.5778,41.5778,41.4998,41.5466,28624.0
2017-09-13 12:00:00,53.25,53.29,53.16,53.17,86287.0,41.5466,41.5778,41.4764,41.4842,86287.0
2017-09-13 12:05:00,53.18,53.26,53.15,53.23,55598.0,41.492,41.5544,41.4686,41.531,55598.0
2017-09-13 12:10:00,53.22,53.24,53.2,53.23,12863.0,41.5232,41.5388,41.5076,41.531,12863.0
2017-09-13 12:15:00,53.23,53.26,53.22,53.24,20741.0,41.531,41.5544,41.5232,41.5388,20741.0
2017-09-13 12:20:00,53.23,53.3,53.23,53.3,21399.0,41.531,41.5856,41.531,41.5856,21399.0
2017-09-13 12:25:00,53.29,53.3,53.26,53.27,22584.0,41.5778,41.5856,41.5544,41.5622,22584.0
2017-09-13 12:30:00,53.28,53.32,53.26,53.29,20420.0,41.57,41.6012,41.5544,41.5778,20420.0
2017-09-13 12:35:00,53.3,53.32,53.2,53.2,30322.0,41.5856,41.6012,41.5076,41.5076,30322.0
2017-09-13 12:40:00,53.19,53.24,53.18,53.23,19784.0,41.4998,41.5388,41.492,41.531,19784.0
2017-09-13 12:45:00,53.23,53.32,53.22,53.26,30931.0,41.531,41.6012,41.5232,41.5544,30931.0
2017-09-13 12:50:00,53.26,53.28,53.23,53.27,23813.0,41.5544,41.57,41.531,41.5622,23813.0
2017-09-13 12:55:00,53.26,53.3,53.25,53.27,15833.0,41.5544,41.5856,41.5466,41.5622,15833.0
2017-09-13 13:00:00,53.28,53.3,53.24,53.24,171411.0,41.57,41.5856,41.5388,41.5388,171411.0
2017-09-13 13:05:00,53.22,53.22,53.16,53.18,30249.0,41.5232,41.5232,41.4764,41.492,30249.0
2017-09-13 13:10:00,53.18,53.19,53.12,53.13,14160.0,41.492,41.4998,41.4452,41.453,14160.0
2017-09-13 13:15:00,53.13,53.21,53.12,53.21,20565.0,41.453,41.5154,41.4452,41.5154,20565.0
2017-09-13 13:20:00,53.2,53.24,53.18,53.23,21647.0,41.5076,41.5388,41.492,41.531,21647.0
2017-09-13 13:25:00,53.23,53.27,53.23,53.26,24073.0,41.531,41.5622,41.531,41.5544,24073.0
2017-09-13 13:30:00,53.25,53.28,53.24,53.25,26773.0,41.5466,41.57,41.5388,41.5466,26773.0
2017-09-13 13:35:00,53.27,53.27,53.24,53.25,15483.0,41.5622,41.5622,41.5388,41.5466,15483.0
2017-09-13 13:40:00,53.25,53.26,53.2,53.23,40857.0,41.5466,41.5544,41.5076,41.531,40857.0
2017-09-13 13:45:00,53.23,53.24,53.18,53.18,43353.0,41.531,41.5388,41.492,41.492,43353.0
2017-09-13 13:50:00,53.18,53.19,53.14,53.14,48456.0,41.492,41.4998,41.4608,41.4608,48456.0
2017-09-13 13:55:00,53.14,53.17,53.13,53.16,22557.0,41.4608,41.4842,41.453,41.4764,22557.0
2017-09-13 14:00:00,53.16,53.19,53.13,53.16,41280.0,41.4764,41.4998,41.453,41.4764,41280.0
2017-09-13 14:05:00,53.16,53.25,53.15,53.24,29054.0,41.4764,41.5466,41.4686,41.5388,29054.0
2017-09-13 14:10:00,53.24,53.41,53.23,53.39,42305.0,41.5388,41.6714,41.531,41.6558,42305.0
2017-09-13 14:15:00,53.38,53.42,53.37,53.4,28246.0,41.648,41.6792,41.6402,41.6636,28246.0
2017-09-13 14:20:00,53.41,53.43,53.38,53.38,38468.0,41.6714,41.687,41.648,41.648,38468.0
2017-09-13 14:25:00,53.39,53.44,53.38,53.43,39455.0,41.6558,41.6948,41.648,41.687,39455.0
2017-09-13 14:30:00,53.43,53.44,53.4,53.42,33119.0,41.687,41.6948,41.6636,41.6792,33119.0
2017-09-13 14:35:00,53.43,53.44,53.4,53.4,23430.0,41.687,41.6948,41.6636,41.6636,23430.0
2017-09-13 14:40:00,53.4,53.42,53.38,53.39,31758.0,41.6636,41.6792,41.648,41.6558,31758.0
2017-09-13 14:45:00,53.4,53.4,53.36,53.36,25982.0,41.6636,41.6636,41.6324,41.6324,25982.0
2017-09-13 14:50:00,53.36,53.37,53.35,53.37,30403.0,41.6324,41.6402,41.6246,41.6402,30403.0
2017-09-13 14:55:00,53.37,53.37,53.3,53.34,47100.0,41.6402,41.6402,41.5856,41.6168,47100.0
2017-09-13 15:00:00,53.34,53.39,53.32,53.37,58644.0,41.6168,41.6558,41.6012,41.6402,58644.0
2017-09-13 15:05:00,53.37,53.39,53.35,53.35,37968.0,41.6402,41.6558,41.6246,41.6246,37968.0
2017-09-13 15:10:00,53.36,53.36,53.33,53.33,31136.0,41.6324,41.6324,41.609,41.609,31136.0
2017-09-13 15:15:00,53.33,53.33,53.28,53.3,47301.0,41.609,41.609,41.57,41.5856,47301.0
2017-09-13 15:20:00,53.3,53.36,53.3,53.32,22247.0,41.5856,41.6324,41.5856,41.6012,22247.0
2017-09-13 15:25:00,53.32,53.33,53.28,53.29,23562.0,41.6012,41.609,41.57,41.5778,23562.0
2017-09-13 15:30:00,53.3,53.3,53.26,53.29,63697.0,41.5856,41.5856,41.5544,41.5778,63697.0
2017-09-13 15:35:00,53.3,53.38,53.26,53.38,61371.0,41.5856,41.648,41.5544,41.648,61371.0
2017-09-13 15:40:00,53.38,53.38,53.32,53.32,64167.0,41.648,41.648,41.6012,41.6012,64167.0
2017-09-13 15:45:00,53.32,53.33,53.24,53.25,91395.0,41.6012,41.609,41.5388,41.5466,91395.0
2017-09-13 15:50:00,53.26,53.32,53.23,53.26,116085.0,41.5544,41.6012,41.531,41.5544,116085.0
2017-09-13 15:55:00,53.26,53.3,53.14,53.21,360886.0,41.5544,41.5856,41.4608,41.5154,360886.0
2017-09-14 09:30:00,53.27,53.27,53.0,53.16,52518.0,41.5622,41.5622,41.3515,41.4764,52518.0
2017-09-14 09:35:00,53.21,53.33,53.11,53.16,19674.0,41.5154,41.609,41.4374,41.4764,19674.0
2017-09-14 09:40:00,53.16,53.22,53.04,53.12,19468.0,41.4764,41.5232,41.3827,41.4452,19468.0
2017-09-14 09:45:00,53.12,53.13,53.0,53.03,34456.0,41.4452,41.453,41.3515,41.3749,34456.0
2017-09-14 09:50:00,53.02,53.03,52.92,52.94,33224.0,41.3671,41.3749,41.2891,41.3047,33224.0
2017-09-14 09:55:00,52.94,52.97,52.84,52.92,30333.0,41.3047,41.3281,41.2267,41.2891,30333.0
2017-09-14 10:00:00,52.91,52.94,52.87,52.88,57284.0,41.2813,41.3047,41.2501,41.2579,57284.0
2017-09-14 10:05:00,52.88,52.95,52.86,52.9,49511.0,41.2579,41.3125,41.2423,41.2735,49511.0
2017-09-14 10:10:00,52.91,53.01,52.89,53.0,58299.0,41.2813,41.3593,41.2657,41.3515,58299.0
2017-09-14 10:15:00,53.0,53.15,52.99,53.01,69181.0,41.3515,41.4686,41.3437,41.3593,69181.0
2017-09-14 10:20:00,53.01,53.06,52.95,53.04,46884.0,41.3593,41.3983,41.3125,41.3827,46884.0
2017-09-14 10:25:00,53.03,53.06,52.95,52.96,27086.0,41.3749,41.3983,41.3125,41.3203,27086.0
2017-09-14 10:30:00,52.97,53.05,52.96,53.01,37186.0,41.3281,41.3905,41.3203,41.3593,37186.0
2017-09-14 10:35:00,53.01,53.14,52.96,53.05,52773.0,41.3593,41.4608,41.3203,41.3905,52773.0
2017-09-14 10:40:00,53.05,53.1,53.04,53.1,24306.0,41.3905,41.4296,41.3827,41.4296,24306.0
2017-09-14 10:45:00,53.11,53.16,53.06,53.13,46832.0,41.4374,41.4764,41.3983,41.453,46832.0
2017-09-14 10:50:00,53.12,53.2,53.12,53.14,53351.0,41.4452,41.5076,41.4452,41.4608,53351.0
2017-09-14 10:55:00,53.15,53.15,53.0,53.04,41112.0,41.4686,41.4686,41.3515,41.3827,41112.0
2017-09-14 11:00:00,53.03,53.07,52.87,52.88,56690.0,41.3749,41.4061,41.2501,41.2579,56690.0
2017-09-14 11:05:00,52.88,52.96,52.84,52.95,30934.0,41.2579,41.3203,41.2267,41.3125,30934.0
2017-09-14 11:10:00,52.95,52.98,52.89,52.94,31002.0,41.3125,41.3359,41.2657,41.3047,31002.0
2017-09-14 11:15:00,52.94,53.0,52.93,52.95,28614.0,41.3047,41.3515,41.2969,41.3125,28614.0
2017-09-14 11:20:00,52.96,52.96,52.88,52.9,27612.0,41.3203,41.3203,41.2579,41.2735,27612.0
2017-09-14 11:25:00,52.89,52.89,52.81,52.84,26330.0,41.2657,41.2657,41.2033,41.2267,26330.0
2017-09-14 11:30:00,52.85,52.87,52.82,52.83,26750.0,41.2345,41.2501,41.2111,41.2189,26750.0
2017-09-14 11:35:00,52.83,52.83,52.79,52.79,28447.0,41.2189,41.2189,41.1877,41.1877,28447.0
2017-09-14 11:40:00,52.8,52.84,52.74,52.75,44801.0,41.1955,41.2267,41.1487,41.1565,44801.0
2017-09-14 11:45:00,52.75,52.78,52.7,52.71,38093.0,41.1565,41.1799,41.1175,41.1253,38093.0
2017-09-14 11:50:00,52.71,52.75,52.69,52.71,57252.0,41.1253,41.1565,41.1097,41.1253,57252.0
2017-09-14 11:55:00,52.71,52.76,52.7,52.74,21432.0,41.1253,41.1643,41.1175,41.1487,21432.0
2017-09-14 12:00:00,52.74,52.82,52.73,52.76,35977.0,41.1487,41.2111,41.1409,41.1643,35977.0
2017-09-14 12:05:00,52.76,52.76,52.71,52.75,47056.0,41.1643,41.1643,41.1253,41.1565,47056.0
2017-09-14 12:10:00,52.75,52.8,52.7,52.79,43155.0,41.1565,41.1955,41.1175,41.1877,43155.0
2017-09-14 12:15:00,52.79,52.79,52.74,52.78,37891.0,41.1877,41.1877,41.1487,41.1799,37891.0
2017-09-14 12:20:00,52.78,52.82,52.74,52.78,33003.0,41.1799,41.2111,41.1487,41.1799,33003.0
2017-09-14 12:25:00,52.78,52.8,52.75,52.76,31021.0,41.1799,41.1955,41.1565,41.1643,31021.0
2017-09-14 12:30:00,52.75,52.78,52.73,52.76,30688.0,41.1565,41.1799,41.1409,41.1643,30688.0
2017-09-14 12:35:00,52.75,52.79,52.75,52.76,59549.0,41.1565,41.1877,41.1565,41.1643,59549.0
2017-09-14 12:40:00,52.77,52.8,52.75,52.79,68916.0,41.1721,41.1955,41.1565,41.1877,68916.0
2017-09-14 12:45:00,52.79,52.83,52.77,52.81,43408.0,41.1877,41.2189,41.1721,41.2033,43408.0
2017-09-14 12:50:00,52.81,52.92,52.79,52.91,30913.0,41.2033,41.2891,41.1877,41.2813,30913.0
2017-09-14 12:55:00,52.91,52.91,52.82,52.85,23674.0,41.2813,41.2813,41.2111,41.2345,23674.0
2017-09-14 13:00:00,52.84,52.87,52.82,52.85,21492.0,41.2267,41.2501,41.2111,41.2345,21492.0
2017-09-14 13:05:00,52.85,52.97,52.84,52.97,21450.0,41.2345,41.3281,41.2267,41.3281,21450.0
2017-09-14 13:10:00,52.97,52.98,52.9,52.97,20775.0,41.3281,41.3359,41.2735,41.3281,20775.0
2017-09-14 13:15:00,52.97,53.04,52.95,52.95,21557.0,41.3281,41.3827,41.3125,41.3125,21557.0
2017-09-14 13:20:00,52.95,52.97,52.94,52.95,29743.0,41.3125,41.3281,41.3047,41.3125,29743.0
2017-09-14 13:25:00,52.95,53.0,52.94,53.0,20086.0,41.3125,41.3515,41.3047,41.3515,20086.0
2017-09-14 13:30:00,53.0,53.04,52.99,53.02,13966.0,41.3515,41.3827,41.3437,41.3671,13966.0
2017-09-14 13:35:00,53.02,53.05,53.01,53.03,16437.0,41.3671,41.3905,41.3593,41.3749,16437.0
2017-09-14 13:40:00,53.04,53.06,53.0,53.01,31136.0,41.3827,41.3983,41.3515,41.3593,31136.0
2017-09-14 13:45:00,53.01,53.05,52.95,52.96,45103.0,41.3593,41.3905,41.3125,41.3203,45103.0
2017-09-14 13:50:00,52.96,52.99,52.95,52.95,20140.0,41.3203,41.3437,41.3125,41.3125,20140.0
2017-09-14 13:55:00,52.96,52.98,52.9,52.9,34748.0,41.3203,41.3359,41.2735,41.2735,34748.0
2017-09-14 14:00:00,52.91,52.97,52.91,52.93,31707.0,41.2813,41.3281,41.2813,41.2969,31707.0
2017-09-14 14:05:00,52.94,52.96,52.9,52.91,24171.0,41.3047,41.3203,41.2735,41.2813,24171.0
2017-09-14 14:10:00,52.92,52.92,52.85,52.86,83688.0,41.2891,41.2891,41.2345,41.2423,83688.0
2017-09-14 14:15:00,52.86,52.92,52.84,52.92,70062.0,41.2423,41.2891,41.2267,41.2891,70062.0
2017-09-14 14:20:00,52.92,52.93,52.89,52.91,38734.0,41.2891,41.2969,41.2657,41.2813,38734.0
2017-09-14 14:25:00,52.91,52.91,52.85,52.86,49742.0,41.2813,41.2813,41.2345,41.2423,49742.0
2017-09-14 14:30:00,52.85,52.86,52.83,52.84,26009.0,41.2345,41.2423,41.2189,41.2267,26009.0
2017-09-14 14:35:00,52.83,52.84,52.75,52.75,75896.0,41.2189,41.2267,41.1565,41.1565,75896.0
2017-09-14 14:40:00,52.75,52.76,52.71,52.76,44045.0,41.1565,41.1643,41.1253,41.1643,44045.0
2017-09-14 14:45:00,52.75,52.81,52.75,52.79,45450.0,41.1565,41.2033,41.1565,41.1877,45450.0
2017-09-14 14:50:00,52.78,52.79,52.72,52.74,46283.0,41.1799,41.1877,41.1331,41.1487,46283.0
2017-09-14 14:55:00,52.73,52.75,52.71,52.73,33632.0,41.1409,41.1565,41.1253,41.1409,33632.0
2017-09-14 15:00:00,52.73,52.76,52.68,52.68,90293.0,41.1409,41.1643,41.1019,41.1019,90293.0
2017-09-14 15:05:00,52.69,52.73,52.64,52.65,54100.0,41.1097,41.1409,41.0707,41.0785,54100.0
2017-09-14 15:10:00,52.66,52.66,52.54,52.56,169926.0,41.0863,41.0863,40.9926,41.0082,169926.0
2017-09-14 15:15:00,52.55,52.58,52.5,52.57,87716.0,41.0004,41.0238,40.9614,41.016,87716.0
2017-09-14 15:20:00,52.58,52.66,52.56,52.64,73274.0,41.0238,41.0863,41.0082,41.0707,73274.0
2017-09-14 15:25:00,52.64,52.65,52.47,52.51,110599.0,41.0707,41.0785,40.938,40.9692,110599.0
2017-09-14 15:30:00,52.51,52.54,52.42,52.44,170578.0,40.9692,40.9926,40.899,40.9146,170578.0
2017-09-14 15:35:00,52.44,52.47,52.38,52.41,219276.0,40.9146,40.938,40.8678,40.8912,219276.0
2017-09-14 15:40:00,52.42,52.47,52.38,52.47,133567.0,40.899,40.938,40.8678,40.938,133567.0
2017-09-14 15:45:00,52.46,52.47,52.35,52.39,163435.0,40.9302,40.938,40.8444,40.8756,163435.0
2017-09-14 15:50:00,52.39,52.4,52.32,52.35,252551.0,40.8756,40.8834,40.821,40.8444,252551.0
2017-09-14 15:55:00,52.36,52.38,52.31,52.35,594355.0,40.8522,40.8678,40.8132,40.8444,594355.0
2017-09-15 09:30:00,52.36,52.88,52.26,52.88,478582.0,40.8522,41.2579,40.7742,41.2579,478582.0
2017-09-15 09:35:00,52.89,53.12,52.84,53.08,67587.0,41.2657,41.4452,41.2267,41.4139,67587.0
2017-09-15 09:40:00,53.08,53.08,52.71,52.71,53182.0,41.4139,41.4139,41.1253,41.1253,53182.0
2017-09-15 09:45:00,52.71,52.86,52.68,52.75,52323.0,41.1253,41.2423,41.1019,41.1565,52323.0
2017-09-15 09:50:00,52.76,52.85,52.72,52.75,36224.0,41.1643,41.2345,41.1331,41.1565,36224.0
2017-09-15 09:55:00,52.74,52.8,52.72,52.75,52994.0,41.1487,41.1955,41.1331,41.1565,52994.0
2017-09-15 10:00:00,52.76,52.83,52.75,52.83,58412.0,41.1643,41.2189,41.1565,41.2189,58412.0
2017-09-15 10:05:00,52.83,52.84,52.79,52.8,68487.0,41.2189,41.2267,41.1877,41.1955,68487.0
2017-09-15 10:10:00,52.8,52.87,52.76,52.84,115429.0,41.1955,41.2501,41.1643,41.2267,115429.0
2017-09-15 10:15:00,52.83,52.87,52.77,52.79,117009.0,41.2189,41.2501,41.1721,41.1877,117009.0
2017-09-15 10:20:00,52.8,52.83,52.79,52.81,49153.0,41.1955,41.2189,41.1877,41.2033,49153.0
2017-09-15 10:25:00,52.81,52.87,52.77,52.8,82765.0,41.2033,41.2501,41.1721,41.1955,82765.0
2017-09-15 10:30:00,52.8,52.81,52.68,52.68,53225.0,41.1955,41.2033,41.1019,41.1019,53225.0
2017-09-15 10:35:00,52.68,52.75,52.65,52.65,37682.0,41.1019,41.1565,41.0785,41.0785,37682.0
2017-09-15 10:40:00,52.65,52.67,52.51,52.58,33323.0,41.0785,41.0941,40.9692,41.0238,33323.0
2017-09-15 10:45:00,52.58,52.66,52.54,52.62,35757.0,41.0238,41.0863,40.9926,41.055,35757.0
2017-09-15 10:50:00,52.62,52.69,52.45,52.69,43933.0,41.055,41.1097,40.9224,41.1097,43933.0
2017-09-15 10:55:00,52.7,52.7,52.63,52.67,29835.0,41.1175,41.1175,41.0629,41.0941,29835.0
2017-09-15 11:00:00,52.67,52.7,52.64,52.68,37592.0,41.0941,41.1175,41.0707,41.1019,37592.0
2017-09-15 11:05:00,52.68,52.7,52.67,52.68,50629.0,41.1019,41.1175,41.0941,41.1019,50629.0
2017-09-15 11:10:00,52.68,52.84,52.67,52.83,60420.0,41.1019,41.2267,41.0941,41.2189,60420.0
2017-09-15 11:15:00,52.84,52.84,52.72,52.74,32864.0,41.2267,41.2267,41.1331,41.1487,32864.0
2017-09-15 11:20:00,52.73,52.76,52.67,52.69,28782.0,41.1409,41.1643,41.0941,41.1097,28782.0
2017-09-15 11:25:00,52.69,52.82,52.69,52.8,23105.0,41.1097,41.2111,41.1097,41.1955,23105.0
2017-09-15 11:30:00,52.8,52.85,52.78,52.8,95595.0,41.1955,41.2345,41.1799,41.1955,95595.0
2017-09-15 11:35:00,52.8,52.88,52.79,52.84,32885.0,41.1955,41.2579,41.1877,41.2267,32885.0
2017-09-15 11:40:00,52.84,52.84,52.79,52.8,57547.0,41.2267,41.2267,41.1877,41.1955,57547.0
2017-09-15 11:45:00,52.8,52.81,52.74,52.75,37671.0,41.1955,41.2033,41.1487,41.1565,37671.0
2017-09-15 11:50:00,52.76,52.79,52.75,52.76,23459.0,41.1643,41.1877,41.1565,41.1643,23459.0
2017-09-15 11:55:00,52.77,52.8,52.75,52.76,29618.0,41.1721,41.1955,41.1565,41.1643,29618.0
2017-09-15 12:00:00,52.76,52.78,52.75,52.75,35847.0,41.1643,41.1799,41.1565,41.1565,35847.0
2017-09-15 12:05:00,52.75,52.77,52.72,52.73,37575.0,41.1565,41.1721,41.1331,41.1409,37575.0
2017-09-15 12:10:00,52.73,52.8,52.72,52.8,31752.0,41.1409,41.1955,41.1331,41.1955,31752.0
2017-09-15 12:15:00,52.8,52.8,52.74,52.74,58487.0,41.1955,41.1955,41.1487,41.1487,58487.0
2017-09-15 12:20:00,52.74,52.74,52.63,52.68,23429.0,41.1487,41.1487,41.0629,41.1019,23429.0
2017-09-15 12:25:00,52.67,52.73,52.66,52.72,26220.0,41.0941,41.1409,41.0863,41.1331,26220.0
2017-09-15 12:30:00,52.72,52.72,52.7,52.72,21428.0,41.1331,41.1331,41.1175,41.1331,21428.0
2017-09-15 12:35:00,52.72,52.72,52.67,52.67,39109.0,41.1331,41.1331,41.0941,41.0941,39109.0
2017-09-15 12:40:00,52.66,52.79,52.66,52.74,41963.0,41.0863,41.1877,41.0863,41.1487,41963.0
2017-09-15 12:45:00,52.75,52.79,52.74,52.78,38693.0,41.1565,41.1877,41.1487,41.1799,38693.0
2017-09-15 12:50:00,52.78,52.89,52.77,52.85,51547.0,41.1799,41.2657,41.1721,41.2345,51547.0
2017-09-15 12:55:00,52.86,52.87,52.78,52.79,43427.0,41.2423,41.2501,41.1799,41.1877,43427.0
2017-09-15 13:00:00,52.78,52.81,52.77,52.8,30721.0,41.1799,41.2033,41.1721,41.1955,30721.0
2017-09-15 13:05:00,52.8,52.83,52.79,52.83,34083.0,41.1955,41.2189,41.1877,41.2189,34083.0
2017-09-15 13:10:00,52.83,52.94,52.82,52.91,46326.0,41.2189,41.3047,41.2111,41.2813,46326.0
2017-09-15 13:15:00,52.91,52.95,52.91,52.94,27100.0,41.2813,41.3125,41.2813,41.3047,27100.0
2017-09-15 13:20:00,52.93,52.97,52.93,52.95,25728.0,41.2969,41.3281,41.2969,41.3125,25728.0
2017-09-15 13:25:00,52.95,53.01,52.95,53.0,42307.0,41.3125,41.3593,41.3125,41.3515,42307.0
2017-09-15 13:30:00,53.0,53.02,52.99,53.0,25230.0,41.3515,41.3671,41.3437,41.3515,25230.0
2017-09-15 13:35:00,53.0,53.07,52.99,53.05,46938.0,41.3515,41.4061,41.3437,41.3905,46938.0
2017-09-15 13:40:00,53.06,53.07,52.94,52.96,74468.0,41.3983,41.4061,41.3047,41.3203,74468.0
2017-09-15 13:45:00,52.96,53.08,52.96,53.05,38673.0,41.3203,41.4139,41.3203,41.3905,38673.0
2017-09-15 13:50:00,53.05,53.06,53.01,53.05,23936.0,41.3905,41.3983,41.3593,41.3905,23936.0
2017-09-15 13:55:00,53.05,53.08,53.02,53.05,51381.0,41.3905,41.4139,41.3671,41.3905,51381.0
2017-09-15 14:00:00,53.05,53.07,53.01,53.02,24318.0,41.3905,41.4061,41.3593,41.3671,24318.0
2017-09-15 14:05:00,53.03,53.07,53.01,53.05,40468.0,41.3749,41.4061,41.3593,41.3905,40468.0
2017-09-15 14:10:00,53.04,53.05,53.01,53.04,31391.0,41.3827,41.3905,41.3593,41.3827,31391.0
2017-09-15 14:15:00,53.04,53.08,52.99,52.99,57020.0,41.3827,41.4139,41.3437,41.3437,57020.0
2017-09-15 14:20:00,53.0,53.01,52.93,52.93,45503.0,41.3515,41.3593,41.2969,41.2969,45503.0
2017-09-15 14:25:00,52.92,52.95,52.88,52.9,37592.0,41.2891,41.3125,41.2579,41.2735,37592.0
2017-09-15 14:30:00,52.91,52.93,52.88,52.93,37645.0,41.2813,41.2969,41.2579,41.2969,37645.0
2017-09-15 14:35:00,52.92,52.92,52.88,52.89,33029.0,41.2891,41.2891,41.2579,41.2657,33029.0
2017-09-15 14:40:00,52.89,52.96,52.88,52.91,60135.0,41.2657,41.3203,41.2579,41.2813,60135.0
2017-09-15 14:45:00,52.91,52.94,52.87,52.93,60836.0,41.2813,41.3047,41.2501,41.2969,60836.0
2017-09-15 14:50:00,52.93,53.03,52.9,53.02,42966.0,41.2969,41.3749,41.2735,41.3671,42966.0
2017-09-15 14:55:00,53.01,53.04,52.99,52.99,30996.0,41.3593,41.3827,41.3437,41.3437,30996.0
2017-09-15 15:00:00,52.99,53.0,52.97,52.99,32651.0,41.3437,41.3515,41.3281,41.3437,32651.0
2017-09-15 15:05:00,52.98,52.99,52.93,52.93,42563.0,41.3359,41.3437,41.2969,41.2969,42563.0
2017-09-15 15:10:00,52.94,52.95,52.9,52.95,70574.0,41.3047,41.3125,41.2735,41.3125,70574.0
2017-09-15 15:15:00,52.95,52.96,52.91,52.91,39138.0,41.3125,41.3203,41.2813,41.2813,39138.0
2017-09-15 15:20:00,52.91,52.91,52.88,52.9,55117.0,41.2813,41.2813,41.2579,41.2735,55117.0
2017-09-15 15:25:00,52.89,52.89,52.87,52.89,39110.0,41.2657,41.2657,41.2501,41.2657,39110.0
2017-09-15 15:30:00,52.89,53.03,52.88,53.0,84492.0,41.2657,41.3749,41.2579,41.3515,84492.0
2017-09-15 15:35:00,53.01,53.01,52.9,52.9,100634.0,41.3593,41.3593,41.2735,41.2735,100634.0
2017-09-15 15:40:00,52.9,52.91,52.85,52.9,88586.0,41.2735,41.2813,41.2345,41.2735,88586.0
2017-09-15 15:45:00,52.9,52.91,52.84,52.85,141291.0,41.2735,41.2813,41.2267,41.2345,141291.0
2017-09-15 15:50:00,52.85,53.03,52.85,53.02,230846.0,41.2345,41.3749,41.2345,41.3671,230846.0
2017-09-15 15:55:00,53.01,53.02,52.89,52.95,410240.0,41.3593,41.3671,41.2657,41.3125,410240.0
2017-09-18 09:30:00,53.06,53.15,52.93,52.97,56733.0,41.3983,41.4686,41.2969,41.3281,56733.0
2017-09-18 09:35:00,53.05,53.24,52.99,53.22,27256.0,41.3905,41.5388,41.3437,41.5232,27256.0
2017-09-18 09:40:00,53.23,53.29,53.16,53.21,34793.0,41.531,41.5778,41.4764,41.5154,34793.0
2017-09-18 09:45:00,53.2,53.39,53.2,53.37,45357.0,41.5076,41.6558,41.5076,41.6402,45357.0
2017-09-18 09:50:00,53.38,53.54,53.38,53.49,58983.0,41.648,41.7728,41.648,41.7338,58983.0
2017-09-18 09:55:00,53.49,53.54,53.29,53.29,44178.0,41.7338,41.7728,41.5778,41.5778,44178.0
2017-09-18 10:00:00,53.31,53.41,53.29,53.34,75115.0,41.5934,41.6714,41.5778,41.6168,75115.0
2017-09-18 10:05:00,53.33,53.52,53.3,53.52,45806.0,41.609,41.7572,41.5856,41.7572,45806.0
2017-09-18 10:10:00,53.52,53.52,53.39,53.39,45998.0,41.7572,41.7572,41.6558,41.6558,45998.0
2017-09-18 10:15:00,53.4,53.45,53.36,53.37,41624.0,41.6636,41.7026,41.6324,41.6402,41624.0
2017-09-18 10:20:00,53.37,53.41,53.33,53.4,25733.0,41.6402,41.6714,41.609,41.6636,25733.0
2017-09-18 10:25:00,53.41,53.46,53.39,53.44,22570.0,41.6714,41.7104,41.6558,41.6948,22570.0
2017-09-18 10:30:00,53.44,53.47,53.42,53.45,109613.0,41.6948,41.7182,41.6792,41.7026,109613.0
2017-09-18 10:35:00,53.46,53.49,53.43,53.48,47753.0,41.7104,41.7338,41.687,41.726,47753.0
2017-09-18 10:40:00,53.48,53.48,53.39,53.41,41987.0,41.726,41.726,41.6558,41.6714,41987.0
2017-09-18 10:45:00,53.41,53.47,53.34,53.47,77812.0,41.6714,41.7182,41.6168,41.7182,77812.0
2017-09-18 10:50:00,53.48,53.49,53.37,53.37,26341.0,41.726,41.7338,41.6402,41.6402,26341.0
2017-09-18 10:55:00,53.36,53.41,53.33,53.35,32752.0,41.6324,41.6714,41.609,41.6246,32752.0
2017-09-18 11:00:00,53.37,53.43,53.35,53.38,72020.0,41.6402,41.687,41.6246,41.648,72020.0
2017-09-18 11:05:00,53.39,53.43,53.35,53.39,35152.0,41.6558,41.687,41.6246,41.6558,35152.0
2017-09-18 11:10:00,53.39,53.39,53.31,53.32,38247.0,41.6558,41.6558,41.5934,41.6012,38247.0
2017-09-18 11:15:00,53.31,53.4,53.27,53.34,43497.0,41.5934,41.6636,41.5622,41.6168,43497.0
2017-09-18 11:20:00,53.35,53.37,53.29,53.33,52842.0,41.6246,41.6402,41.5778,41.609,52842.0
2017-09-18 11:25:00,53.33,53.34,53.27,53.32,28535.0,41.609,41.6168,41.5622,41.6012,28535.0
2017-09-18 11:30:00,53.32,53.33,53.25,53.28,32926.0,41.6012,41.609,41.5466,41.57,32926.0
2017-09-18 11:35:00,53.29,53.32,53.21,53.26,28150.0,41.5778,41.6012,41.5154,41.5544,28150.0
2017-09-18 11:40:00,53.27,53.3,53.23,53.24,29030.0,41.5622,41.5856,41.531,41.5388,29030.0
2017-09-18 11:45:00,53.24,53.25,53.21,53.25,20866.0,41.5388,41.5466,41.5154,41.5466,20866.0
2017-09-18 11:50:00,53.25,53.33,53.24,53.3,15228.0,41.5466,41.609,41.5388,41.5856,15228.0
2017-09-18 11:55:00,53.3,53.31,53.26,53.3,33975.0,41.5856,41.5934,41.5544,41.5856,33975.0
2017-09-18 12:00:00,53.3,53.31,53.26,53.3,26967.0,41.5856,41.5934,41.5544,41.5856,26967.0
2017-09-18 12:05:00,53.3,53.3,53.25,53.25,31938.0,41.5856,41.5856,41.5466,41.5466,31938.0
2017-09-18 12:10:00,53.26,53.28,53.22,53.24,15540.0,41.5544,41.57,41.5232,41.5388,15540.0
2017-09-18 12:15:00,53.23,53.34,53.23,53.33,44979.0,41.531,41.6168,41.531,41.609,44979.0
2017-09-18 12:20:00,53.33,53.39,53.26,53.39,59515.0,41.609,41.6558,41.5544,41.6558,59515.0
2017-09-18 12:25:00,53.38,53.43,53.37,53.4,11220.0,41.648,41.687,41.6402,41.6636,11220.0
2017-09-18 12:30:00,53.41,53.42,53.38,53.4,17393.0,41.6714,41.6792,41.648,41.6636,17393.0
2017-09-18 12:35:00,53.4,53.44,53.38,53.44,13986.0,41.6636,41.6948,41.648,41.6948,13986.0
2017-09-18 12:40:00,53.45,53.46,53.43,53.45,13048.0,41.7026,41.7104,41.687,41.7026,13048.0
2017-09-18 12:45:00,53.44,53.46,53.41,53.42,23277.0,41.6948,41.7104,41.6714,41.6792,23277.0
2017-09-18 12:50:00,53.42,53.43,53.38,53.38,19139.0,41.6792,41.687,41.648,41.648,19139.0
2017-09-18 12:55:00,53.38,53.39,53.36,53.39,11288.0,41.648,41.6558,41.6324,41.6558,11288.0
2017-09-18 13:00:00,53.39,53.43,53.37,53.4,26672.0,41.6558,41.687,41.6402,41.6636,26672.0
2017-09-18 13:05:00,53.39,53.39,53.33,53.35,68147.0,41.6558,41.6558,41.609,41.6246,68147.0
2017-09-18 13:10:00,53.35,53.36,53.34,53.36,29743.0,41.6246,41.6324,41.6168,41.6324,29743.0
2017-09-18 13:15:00,53.36,53.53,53.35,53.53,40282.0,41.6324,41.765,41.6246,41.765,40282.0
2017-09-18 13:20:00,53.53,53.53,53.47,53.48,37744.0,41.765,41.765,41.7182,41.726,37744.0
2017-09-18 13:25:00,53.48,53.5,53.46,53.47,54653.0,41.726,41.7416,41.7104,41.7182,54653.0
2017-09-18 13:30:00,53.46,53.56,53.46,53.56,14506.0,41.7104,41.7885,41.7104,41.7885,14506.0
2017-09-18 13:35:00,53.57,53.64,53.57,53.63,24523.0,41.7963,41.8509,41.7963,41.8431,24523.0
2017-09-18 13:40:00,53.64,53.73,53.63,53.7,54034.0,41.8509,41.9211,41.8431,41.8977,54034.0
2017-09-18 13:45:00,53.69,53.7,53.67,53.69,15696.0,41.8899,41.8977,41.8743,41.8899,15696.0
2017-09-18 13:50:00,53.68,53.69,53.63,53.66,21775.0,41.8821,41.8899,41.8431,41.8665,21775.0
2017-09-18 13:55:00,53.65,53.72,53.63,53.72,47312.0,41.8587,41.9133,41.8431,41.9133,47312.0
2017-09-18 14:00:00,53.72,53.72,53.65,53.65,32147.0,41.9133,41.9133,41.8587,41.8587,32147.0
2017-09-18 14:05:00,53.65,53.66,53.6,53.61,21581.0,41.8587,41.8665,41.8197,41.8275,21581.0
2017-09-18 14:10:00,53.61,53.61,53.53,53.55,50681.0,41.8275,41.8275,41.765,41.7807,50681.0
2017-09-18 14:15:00,53.55,53.6,53.54,53.58,52261.0,41.7807,41.8197,41.7728,41.8041,52261.0
2017-09-18 14:20:00,53.57,53.64,53.57,53.61,34866.0,41.7963,41.8509,41.7963,41.8275,34866.0
2017-09-18 14:25:00,53.61,53.63,53.54,53.55,22286.0,41.8275,41.8431,41.7728,41.7807,22286.0
2017-09-18 14:30:00,53.55,53.57,53.53,53.55,15108.0,41.7807,41.7963,41.765,41.7807,15108.0
2017-09-18 14:35:00,53.55,53.56,53.49,53.51,22431.0,41.7807,41.7885,41.7338,41.7494,22431.0
2017-09-18 14:40:00,53.51,53.52,53.49,53.5,22635.0,41.7494,41.7572,41.7338,41.7416,22635.0
2017-09-18 14:45:00,53.51,53.58,53.5,53.58,17586.0,41.7494,41.8041,41.7416,41.8041,17586.0
2017-09-18 14:50:00,53.58,53.65,53.57,53.63,17799.0,41.8041,41.8587,41.7963,41.8431,17799.0
2017-09-18 14:55:00,53.63,53.68,53.63,53.65,32944.0,41.8431,41.8821,41.8431,41.8587,32944.0
2017-09-18 15:00:00,53.65,53.66,53.58,53.6,60713.0,41.8587,41.8665,41.8041,41.8197,60713.0
2017-09-18 15:05:00,53.61,53.61,53.55,53.56,25485.0,41.8275,41.8275,41.7807,41.7885,25485.0
2017-09-18 15:10:00,53.56,53.56,53.49,53.5,45370.0,41.7885,41.7885,41.7338,41.7416,45370.0
2017-09-18 15:15:00,53.5,53.52,53.48,53.48,46379.0,41.7416,41.7572,41.726,41.726,46379.0
2017-09-18 15:20:00,53.49,53.63,53.47,53.58,59091.0,41.7338,41.8431,41.7182,41.8041,59091.0
2017-09-18 15:25:00,53.58,53.59,53.53,53.53,41021.0,41.8041,41.8119,41.765,41.765,41021.0
2017-09-18 15:30:00,53.54,53.63,53.53,53.61,54359.0,41.7728,41.8431,41.765,41.8275,54359.0
2017-09-18 15:35:00,53.61,53.66,53.58,53.62,50924.0,41.8275,41.8665,41.8041,41.8353,50924.0
2017-09-18 15:40:00,53.63,53.64,53.59,53.61,90441.0,41.8431,41.8509,41.8119,41.8275,90441.0
2017-09-18 15:45:00,53.61,53.61,53.56,53.56,58648.0,41.8275,41.8275,41.7885,41.7885,58648.0
2017-09-18 15:50:00,53.57,53.57,53.52,53.56,92572.0,41.7963,41.7963,41.7572,41.7885,92572.0
2017-09-18 15:55:00,53.56,53.61,53.55,53.6,163999.0,41.7885,41.8275,41.7807,41.8197,163999.0
2017-09-19 09:30:00,53.75,53.77,53.52,53.59,44592.0,41.9367,41.9523,41.7572,41.8119,44592.0
2017-09-19 09:35:00,53.6,53.65,53.42,53.49,42850.0,41.8197,41.8587,41.6792,41.7338,42850.0
2017-09-19 09:40:00,53.5,53.58,53.38,53.57,119236.0,41.7416,41.8041,41.648,41.7963,119236.0
2017-09-19 09:45:00,53.57,53.63,53.54,53.57,77780.0,41.7963,41.8431,41.7728,41.7963,77780.0
2017-09-19 09:50:00,53.6,53.84,53.56,53.82,54178.0,41.8197,42.0069,41.7885,41.9913,54178.0
2017-09-19 09:55:00,53.82,53.89,53.81,53.84,26365.0,41.9913,42.0459,41.9835,42.0069,26365.0
2017-09-19 10:00:00,53.84,53.86,53.76,53.81,40016.0,42.0069,42.0225,41.9445,41.9835,40016.0
2017-09-19 10:05:00,53.81,53.89,53.79,53.86,38453.0,41.9835,42.0459,41.9679,42.0225,38453.0
2017-09-19 10:10:00,53.85,53.9,53.84,53.85,48297.0,42.0147,42.0537,42.0069,42.0147,48297.0
2017-09-19 10:15:00,53.85,53.97,53.82,53.94,109983.0,42.0147,42.1083,41.9913,42.0849,109983.0
2017-09-19 10:20:00,53.94,53.98,53.87,53.92,28805.0,42.0849,42.1161,42.0303,42.0693,28805.0
2017-09-19 10:25:00,53.93,53.95,53.87,53.9,26826.0,42.0771,42.0927,42.0303,42.0537,26826.0
2017-09-19 10:30:00,53.9,53.93,53.86,53.91,22569.0,42.0537,42.0771,42.0225,42.0615,22569.0
2017-09-19 10:35:00,53.92,53.96,53.91,53.96,14939.0,42.0693,42.1005,42.0615,42.1005,14939.0
2017-09-19 10:40:00,53.97,54.01,53.93,53.99,37079.0,42.1083,42.1396,42.0771,42.1239,37079.0
2017-09-19 10:45:00,53.99,54.02,53.94,53.94,61339.0,42.1239,42.1474,42.0849,42.0849,61339.0
2017-09-19 10:50:00,53.94,53.98,53.89,53.92,38675.0,42.0849,42.1161,42.0459,42.0693,38675.0
2017-09-19 10:55:00,53.91,53.97,53.9,53.95,26880.0,42.0615,42.1083,42.0537,42.0927,26880.0
2017-09-19 11:00:00,53.94,53.94,53.85,53.9,27586.0,42.0849,42.0849,42.0147,42.0537,27586.0
2017-09-19 11:05:00,53.9,53.99,53.9,53.96,37894.0,42.0537,42.1239,42.0537,42.1005,37894.0
2017-09-19 11:10:00,53.96,54.0,53.96,53.98,53093.0,42.1005,42.1318,42.1005,42.1161,53093.0
2017-09-19 11:15:00,53.99,54.01,53.97,54.0,43957.0,42.1239,42.1396,42.1083,42.1318,43957.0
2017-09-19 11:20:00,54.0,54.01,53.97,54.0,30946.0,42.1318,42.1396,42.1083,42.1318,30946.0
2017-09-19 11:25:00,54.0,54.13,53.99,54.11,53220.0,42.1318,42.2332,42.1239,42.2176,53220.0
2017-09-19 11:30:00,54.11,54.11,54.07,54.1,44666.0,42.2176,42.2176,42.1864,42.2098,44666.0
2017-09-19 11:35:00,54.1,54.1,54.07,54.1,18432.0,42.2098,42.2098,42.1864,42.2098,18432.0
2017-09-19 11:40:00,54.09,54.1,54.07,54.07,36137.0,42.202,42.2098,42.1864,42.1864,36137.0
2017-09-19 11:45:00,54.08,54.08,54.03,54.07,21064.0,42.1942,42.1942,42.1552,42.1864,21064.0
2017-09-19 11:50:00,54.07,54.11,54.06,54.1,35484.0,42.1864,42.2176,42.1786,42.2098,35484.0
2017-09-19 11:55:00,54.1,54.11,54.08,54.09,25820.0,42.2098,42.2176,42.1942,42.202,25820.0
2017-09-19 12:00:00,54.09,54.11,54.07,54.09,70346.0,42.202,42.2176,42.1864,42.202,70346.0
2017-09-19 12:05:00,54.1,54.1,54.07,54.08,35051.0,42.2098,42.2098,42.1864,42.1942,35051.0
2017-09-19 12:10:00,54.07,54.1,54.06,54.09,21985.0,42.1864,42.2098,42.1786,42.202,21985.0
2017-09-19 12:15:00,54.1,54.1,54.05,54.07,29497.0,42.2098,42.2098,42.1708,42.1864,29497.0
2017-09-19 12:20:00,54.06,54.1,54.04,54.08,54111.0,42.1786,42.2098,42.163,42.1942,54111.0
2017-09-19 12:25:00,54.08,54.1,54.06,54.06,48636.0,42.1942,42.2098,42.1786,42.1786,48636.0
2017-09-19 12:30:00,54.05,54.06,54.02,54.03,44331.0,42.1708,42.1786,42.1474,42.1552,44331.0
2017-09-19 12:35:00,54.04,54.05,53.97,53.98,77152.0,42.163,42.1708,42.1083,42.1161,77152.0
2017-09-19 12:40:00,53.99,54.01,53.97,54.0,63453.0,42.1239,42.1396,42.1083,42.1318,63453.0
2017-09-19 12:45:00,54.0,54.01,53.99,53.99,33389.0,42.1318,42.1396,42.1239,42.1239,33389.0
2017-09-19 12:50:00,54.0,54.01,53.96,53.97,42228.0,42.1318,42.1396,42.1005,42.1083,42228.0
2017-09-19 12:55:00,53.98,54.1,53.97,54.1,26143.0,42.1161,42.2098,42.1083,42.2098,26143.0
2017-09-19 13:00:00,54.1,54.1,54.05,54.05,15122.0,42.2098,42.2098,42.1708,42.1708,15122.0
2017-09-19 13:05:00,54.05,54.12,54.04,54.11,50858.0,42.1708,42.2254,42.163,42.2176,50858.0
2017-09-19 13:10:00,54.11,54.14,54.05,54.05,35186.0,42.2176,42.241,42.1708,42.1708,35186.0
2017-09-19 13:15:00,54.05,54.13,54.05,54.07,76715.0,42.1708,42.2332,42.1708,42.1864,76715.0
2017-09-19 13:20:00,54.07,54.07,54.0,54.02,28804.0,42.1864,42.1864,42.1318,42.1474,28804.0
2017-09-19 13:25:00,54.03,54.03,53.97,53.99,20899.0,42.1552,42.1552,42.1083,42.1239,20899.0
2017-09-19 13:30:00,53.99,54.0,53.94,53.94,34339.0,42.1239,42.1318,42.0849,42.0849,34339.0
2017-09-19 13:35:00,53.96,54.0,53.93,53.98,30233.0,42.1005,42.1318,42.0771,42.1161,30233.0
2017-09-19 13:40:00,53.99,54.0,53.95,54.0,12481.0,42.1239,42.1318,42.0927,42.1318,12481.0
2017-09-19 13:45:00,54.0,54.01,53.98,54.0,188003.0,42.1318,42.1396,42.1161,42.1318,188003.0
2017-09-19 13:50:00,54.0,54.01,53.99,53.99,63235.0,42.1318,42.1396,42.1239,42.1239,63235.0
2017-09-19 13:55:00,54.0,54.04,53.98,54.02,51057.0,42.1318,42.163,42.1161,42.1474,51057.0
2017-09-19 14:00:00,54.02,54.23,54.01,54.23,59336.0,42.1474,42.3112,42.1396,42.3112,59336.0
2017-09-19 14:05:00,54.23,54.25,54.2,54.24,27547.0,42.3112,42.3268,42.2878,42.319,27547.0
2017-09-19 14:10:00,54.23,54.24,54.19,54.21,30070.0,42.3112,42.319,42.28,42.2956,30070.0
2017-09-19 14:15:00,54.21,54.28,54.19,54.26,100957.0,42.2956,42.3502,42.28,42.3346,100957.0
2017-09-19 14:20:00,54.26,54.3,54.23,54.24,32363.0,42.3346,42.3658,42.3112,42.319,32363.0
2017-09-19 14:25:00,54.23,54.34,54.22,54.33,45965.0,42.3112,42.397,42.3034,42.3892,45965.0
2017-09-19 14:30:00,54.33,54.33,54.28,54.29,25148.0,42.3892,42.3892,42.3502,42.358,25148.0
2017-09-19 14:35:00,54.29,54.3,54.23,54.23,26073.0,42.358,42.3658,42.3112,42.3112,26073.0
2017-09-19 14:40:00,54.23,54.24,54.18,54.2,19547.0,42.3112,42.319,42.2722,42.2878,19547.0
2017-09-19 14:45:00,54.19,54.22,54.18,54.18,19832.0,42.28,42.3034,42.2722,42.2722,19832.0
2017-09-19 14:50:00,54.18,54.22,54.17,54.22,29628.0,42.2722,42.3034,42.2644,42.3034,29628.0
2017-09-19 14:55:00,54.22,54.24,54.17,54.18,19753.0,42.3034,42.319,42.2644,42.2722,19753.0
2017-09-19 15:00:00,54.18,54.19,54.15,54.17,41317.0,42.2722,42.28,42.2488,42.2644,41317.0
2017-09-19 15:05:00,54.18,54.19,54.15,54.15,18156.0,42.2722,42.28,42.2488,42.2488,18156.0
2017-09-19 15:10:00,54.16,54.18,54.13,54.14,29523.0,42.2566,42.2722,42.2332,42.241,29523.0
2017-09-19 15:15:00,54.14,54.2,54.13,54.18,45370.0,42.241,42.2878,42.2332,42.2722,45370.0
2017-09-19 15:20:00,54.17,54.18,54.14,54.14,41535.0,42.2644,42.2722,42.241,42.241,41535.0
2017-09-19 15:25:00,54.14,54.14,54.11,54.13,38529.0,42.241,42.241,42.2176,42.2332,38529.0
2017-09-19 15:30:00,54.13,54.21,54.12,54.2,52718.0,42.2332,42.2956,42.2254,42.2878,52718.0
2017-09-19 15:35:00,54.2,54.26,54.17,54.25,83969.0,42.2878,42.3346,42.2644,42.3268,83969.0
2017-09-19 15:40:00,54.25,54.26,54.19,54.2,102591.0,42.3268,42.3346,42.28,42.2878,102591.0
2017-09-19 15:45:00,54.21,54.29,54.19,54.29,105143.0,42.2956,42.358,42.28,42.358,105143.0
2017-09-19 15:50:00,54.29,54.3,54.23,54.25,112716.0,42.358,42.3658,42.3112,42.3268,112716.0
2017-09-19 15:55:00,54.24,54.25,54.19,54.2,224077.0,42.319,42.3268,42.28,42.2878,224077.0
2017-09-20 09:30:00,54.38,54.66,54.26,54.5,100710.0,42.4282,42.6467,42.3346,42.5219,100710.0
2017-09-20 09:35:00,54.51,54.63,54.47,54.6,51579.0,42.5297,42.6233,42.4985,42.5999,51579.0
2017-09-20 09:40:00,54.6,54.62,54.53,54.55,52461.0,42.5999,42.6155,42.5453,42.5609,52461.0
2017-09-20 09:45:00,54.55,54.7,54.52,54.55,35368.0,42.5609,42.6779,42.5375,42.5609,35368.0
2017-09-20 09:50:00,54.52,54.59,54.52,54.52,18892.0,42.5375,42.5921,42.5375,42.5375,18892.0
2017-09-20 09:55:00,54.52,54.6,54.51,54.57,29647.0,42.5375,42.5999,42.5297,42.5765,29647.0
2017-09-20 10:00:00,54.57,54.58,54.37,54.44,43747.0,42.5765,42.5843,42.4204,42.475,43747.0
2017-09-20 10:05:00,54.44,54.44,54.33,54.37,24761.0,42.475,42.475,42.3892,42.4204,24761.0
2017-09-20 10:10:00,54.36,54.36,54.26,54.26,26918.0,42.4126,42.4126,42.3346,42.3346,26918.0
2017-09-20 10:15:00,54.28,54.3,54.21,54.27,40717.0,42.3502,42.3658,42.2956,42.3424,40717.0
2017-09-20 10:20:00,54.27,54.27,54.05,54.05,102372.0,42.3424,42.3424,42.1708,42.1708,102372.0
2017-09-20 10:25:00,54.05,54.33,54.03,54.32,36162.0,42.1708,42.3892,42.1552,42.3814,36162.0
2017-09-20 10:30:00,54.34,54.34,54.11,54.21,49405.0,42.397,42.397,42.2176,42.2956,49405.0
2017-09-20 10:35:00,54.2,54.23,54.09,54.15,39227.0,42.2878,42.3112,42.202,42.2488,39227.0
2017-09-20 10:40:00,54.14,54.22,54.1,54.18,39836.0,42.241,42.3034,42.2098,42.2722,39836.0
2017-09-20 10:45:00,54.19,54.2,54.12,54.2,29525.0,42.28,42.2878,42.2254,42.2878,29525.0
2017-09-20 10:50:00,54.19,54.26,54.03,54.11,90006.0,42.28,42.3346,42.1552,42.2176,90006.0
2017-09-20 10:55:00,54.12,54.15,54.08,54.14,46797.0,42.2254,42.2488,42.1942,42.241,46797.0
2017-09-20 11:00:00,54.15,54.22,54.15,54.2,25251.0,42.2488,42.3034,42.2488,42.2878,25251.0
2017-09-20 11:05:00,54.2,54.22,54.14,54.15,35105.0,42.2878,42.3034,42.241,42.2488,35105.0
2017-09-20 11:10:00,54.15,54.2,54.14,54.2,18390.0,42.2488,42.2878,42.241,42.2878,18390.0
2017-09-20 11:15:00,54.19,54.22,54.17,54.19,121546.0,42.28,42.3034,42.2644,42.28,121546.0
2017-09-20 11:20:00,54.2,54.21,54.13,54.19,33105.0,42.2878,42.2956,42.2332,42.28,33105.0
2017-09-20 11:25:00,54.19,54.3,54.17,54.29,61866.0,42.28,42.3658,42.2644,42.358,61866.0
2017-09-20 11:30:00,54.29,54.35,54.27,54.33,18407.0,42.358,42.4048,42.3424,42.3892,18407.0
2017-09-20 11:35:00,54.34,54.42,54.27,54.41,40854.0,42.397,42.4594,42.3424,42.4516,40854.0
2017-09-20 11:40:00,54.41,54.41,54.25,54.25,22902.0,42.4516,42.4516,42.3268,42.3268,22902.0
2017-09-20 11:45:00,54.28,54.35,54.28,54.32,15975.0,42.3502,42.4048,42.3502,42.3814,15975.0
2017-09-20 11:50:00,54.33,54.34,54.29,54.29,7735.0,42.3892,42.397,42.358,42.358,7735.0
2017-09-20 11:55:00,54.3,54.31,54.25,54.25,18504.0,42.3658,42.3736,42.3268,42.3268,18504.0
2017-09-20 12:00:00,54.27,54.31,54.26,54.28,13678.0,42.3424,42.3736,42.3346,42.3502,13678.0
2017-09-20 12:05:00,54.27,54.35,54.27,54.35,10308.0,42.3424,42.4048,42.3424,42.4048,10308.0
2017-09-20 12:10:00,54.34,54.36,54.32,54.35,11754.0,42.397,42.4126,42.3814,42.4048,11754.0
2017-09-20 12:15:00,54.35,54.36,54.32,54.35,16987.0,42.4048,42.4126,42.3814,42.4048,16987.0
2017-09-20 12:20:00,54.34,54.34,54.31,54.33,9894.0,42.397,42.397,42.3736,42.3892,9894.0
2017-09-20 12:25:00,54.34,54.36,54.28,54.33,19682.0,42.397,42.4126,42.3502,42.3892,19682.0
2017-09-20 12:30:00,54.3,54.36,54.3,54.34,14168.0,42.3658,42.4126,42.3658,42.397,14168.0
2017-09-20 12:35:00,54.34,54.39,54.34,54.38,15886.0,42.397,42.436,42.397,42.4282,15886.0
2017-09-20 12:40:00,54.37,54.38,54.34,54.36,15852.0,42.4204,42.4282,42.397,42.4126,15852.0
2017-09-20 12:45:00,54.35,54.37,54.3,54.32,19695.0,42.4048,42.4204,42.3658,42.3814,19695.0
2017-09-20 12:50:00,54.31,54.35,54.3,54.33,20682.0,42.3736,42.4048,42.3658,42.3892,20682.0
2017-09-20 12:55:00,54.33,54.47,54.32,54.46,39820.0,42.3892,42.4985,42.3814,42.4907,39820.0
2017-09-20 13:00:00,54.46,54.46,54.38,54.44,18018.0,42.4907,42.4907,42.4282,42.475,18018.0
2017-09-20 13:05:00,54.43,54.49,54.41,54.41,10365.0,42.4672,42.5141,42.4516,42.4516,10365.0
2017-09-20 13:10:00,54.41,54.47,54.41,54.43,12765.0,42.4516,42.4985,42.4516,42.4672,12765.0
2017-09-20 13:15:00,54.43,54.43,54.33,54.34,13033.0,42.4672,42.4672,42.3892,42.397,13033.0
2017-09-20 13:20:00,54.34,54.38,54.34,54.36,13557.0,42.397,42.4282,42.397,42.4126,13557.0
2017-09-20 13:25:00,54.37,54.41,54.36,54.41,12144.0,42.4204,42.4516,42.4126,42.4516,12144.0
2017-09-20 13:30:00,54.41,54.42,54.37,54.37,18878.0,42.4516,42.4594,42.4204,42.4204,18878.0
2017-09-20 13:35:00,54.38,54.43,54.37,54.42,17030.0,42.4282,42.4672,42.4204,42.4594,17030.0
2017-09-20 13:40:00,54.43,54.43,54.38,54.39,20808.0,42.4672,42.4672,42.4282,42.436,20808.0
2017-09-20 13:45:00,54.38,54.43,54.38,54.43,23425.0,42.4282,42.4672,42.4282,42.4672,23425.0
2017-09-20 13:50:00,54.43,54.46,54.41,54.44,20461.0,42.4672,42.4907,42.4516,42.475,20461.0
2017-09-20 13:55:00,54.44,54.46,54.4,54.4,18853.0,42.475,42.4907,42.4438,42.4438,18853.0
2017-09-20 14:00:00,54.4,54.47,54.38,54.47,30828.0,42.4438,42.4985,42.4282,42.4985,30828.0
2017-09-20 14:05:00,54.47,54.48,54.31,54.31,57552.0,42.4985,42.5063,42.3736,42.3736,57552.0
2017-09-20 14:10:00,54.31,54.48,54.31,54.43,25718.0,42.3736,42.5063,42.3736,42.4672,25718.0
2017-09-20 14:15:00,54.43,54.48,54.43,54.43,17223.0,42.4672,42.5063,42.4672,42.4672,17223.0
2017-09-20 14:20:00,54.41,54.43,54.32,54.38,22393.0,42.4516,42.4672,42.3814,42.4282,22393.0
2017-09-20 14:25:00,54.38,54.5,54.31,54.42,29570.0,42.4282,42.5219,42.3736,42.4594,29570.0
2017-09-20 14:30:00,54.4,54.47,54.4,54.47,24584.0,42.4438,42.4985,42.4438,42.4985,24584.0
2017-09-20 14:35:00,54.47,54.47,54.4,54.43,31041.0,42.4985,42.4985,42.4438,42.4672,31041.0
2017-09-20 14:40:00,54.41,54.45,54.36,54.44,18561.0,42.4516,42.4828,42.4126,42.475,18561.0
2017-09-20 14:45:00,54.45,54.57,54.45,54.55,27637.0,42.4828,42.5765,42.4828,42.5609,27637.0
2017-09-20 14:50:00,54.54,54.55,54.5,54.52,69436.0,42.5531,42.5609,42.5219,42.5375,69436.0
2017-09-20 14:55:00,54.52,54.53,54.46,54.5,44148.0,42.5375,42.5453,42.4907,42.5219,44148.0
2017-09-20 15:00:00,54.47,54.51,54.46,54.5,25569.0,42.4985,42.5297,42.4907,42.5219,25569.0
2017-09-20 15:05:00,54.5,54.51,54.47,54.51,24847.0,42.5219,42.5297,42.4985,42.5297,24847.0
2017-09-20 15:10:00,54.51,54.51,54.46,54.51,21914.0,42.5297,42.5297,42.4907,42.5297,21914.0
2017-09-20 15:15:00,54.51,54.54,54.48,54.5,47319.0,42.5297,42.5531,42.5063,42.5219,47319.0
2017-09-20 15:20:00,54.5,54.54,54.49,54.49,32066.0,42.5219,42.5531,42.5141,42.5141,32066.0
2017-09-20 15:25:00,54.5,54.51,54.42,54.43,45522.0,42.5219,42.5297,42.4594,42.4672,45522.0
2017-09-20 15:30:00,54.43,54.49,54.43,54.43,59902.0,42.4672,42.5141,42.4672,42.4672,59902.0
2017-09-20 15:35:00,54.43,54.46,54.35,54.41,67434.0,42.4672,42.4907,42.4048,42.4516,67434.0
2017-09-20 15:40:00,54.41,54.42,54.32,54.39,61155.0,42.4516,42.4594,42.3814,42.436,61155.0
2017-09-20 15:45:00,54.4,54.43,54.39,54.42,81462.0,42.4438,42.4672,42.436,42.4594,81462.0
2017-09-20 15:50:00,54.42,54.45,54.38,54.41,80536.0,42.4594,42.4828,42.4282,42.4516,80536.0
2017-09-20 15:55:00,54.41,54.45,54.4,54.45,144313.0,42.4516,42.4828,42.4438,42.4828,144313.0
2017-09-21 09:30:00,54.43,54.76,54.3,54.74,60321.0,42.4672,42.7247,42.3658,42.7091,60321.0
2017-09-21 09:35:00,54.74,54.77,54.48,54.72,221518.0,42.7091,42.7325,42.5063,42.6935,221518.0
2017-09-21 09:40:00,54.7,54.85,54.67,54.82,67843.0,42.6779,42.7949,42.6545,42.7715,67843.0
2017-09-21 09:45:00,54.82,54.9,54.65,54.77,59132.0,42.7715,42.8339,42.6389,42.7325,59132.0
2017-09-21 09:50:00,54.76,54.83,54.66,54.8,118490.0,42.7247,42.7793,42.6467,42.7559,118490.0
2017-09-21 09:55:00,54.8,54.81,54.66,54.72,81610.0,42.7559,42.7637,42.6467,42.6935,81610.0
2017-09-21 10:00:00,54.72,54.78,54.65,54.73,111641.0,42.6935,42.7403,42.6389,42.7013,111641.0
2017-09-21 10:05:00,54.72,54.74,54.65,54.7,109226.0,42.6935,42.7091,42.6389,42.6779,109226.0
2017-09-21 10:10:00,54.71,54.72,54.5,54.62,114676.0,42.6857,42.6935,42.5219,42.6155,114676.0
2017-09-21 10:15:00,54.62,54.65,54.44,54.55,50427.0,42.6155,42.6389,42.475,42.5609,50427.0
2017-09-21 10:20:00,54.55,54.64,54.55,54.63,66281.0,42.5609,42.6311,42.5609,42.6233,66281.0
2017-09-21 10:25:00,54.63,54.72,54.63,54.63,50178.0,42.6233,42.6935,42.6233,42.6233,50178.0
2017-09-21 10:30:00,54.63,54.71,54.62,54.66,39502.0,42.6233,42.6857,42.6155,42.6467,39502.0
2017-09-21 10:35:00,54.66,54.74,54.64,54.66,56669.0,42.6467,42.7091,42.6311,42.6467,56669.0
2017-09-21 10:40:00,54.66,54.7,54.65,54.7,24446.0,42.6467,42.6779,42.6389,42.6779,24446.0
2017-09-21 10:45:00,54.69,54.75,54.68,54.73,36218.0,42.6701,42.7169,42.6623,42.7013,36218.0
2017-09-21 10:50:00,54.73,54.78,54.69,54.72,20339.0,42.7013,42.7403,42.6701,42.6935,20339.0
2017-09-21 10:55:00,54.72,54.74,54.71,54.72,9609.0,42.6935,42.7091,42.6857,42.6935,9609.0
2017-09-21 11:00:00,54.72,54.75,54.72,54.72,30882.0,42.6935,42.7169,42.6935,42.6935,30882.0
2017-09-21 11:05:00,54.72,54.77,54.69,54.77,48744.0,42.6935,42.7325,42.6701,42.7325,48744.0
2017-09-21 11:10:00,54.77,54.81,54.76,54.78,18210.0,42.7325,42.7637,42.7247,42.7403,18210.0
2017-09-21 11:15:00,54.78,54.78,54.74,54.75,23126.0,42.7403,42.7403,42.7091,42.7169,23126.0
2017-09-21 11:20:00,54.75,54.77,54.69,54.71,25696.0,42.7169,42.7325,42.6701,42.6857,25696.0
2017-09-21 11:25:00,54.7,54.73,54.69,54.73,31198.0,42.6779,42.7013,42.6701,42.7013,31198.0
2017-09-21 11:30:00,54.72,54.74,54.71,54.73,24802.0,42.6935,42.7091,42.6857,42.7013,24802.0
2017-09-21 11:35:00,54.74,54.76,54.72,54.76,27229.0,42.7091,42.7247,42.6935,42.7247,27229.0
2017-09-21 11:40:00,54.76,54.78,54.74,54.75,33724.0,42.7247,42.7403,42.7091,42.7169,33724.0
2017-09-21 11:45:00,54.75,54.77,54.74,54.75,30587.0,42.7169,42.7325,42.7091,42.7169,30587.0
2017-09-21 11:50:00,54.75,54.78,54.66,54.67,124802.0,42.7169,42.7403,42.6467,42.6545,124802.0
2017-09-21 11:55:00,54.67,54.69,54.66,54.67,23410.0,42.6545,42.6701,42.6467,42.6545,23410.0
2017-09-21 12:00:00,54.67,54.68,54.55,54.61,80955.0,42.6545,42.6623,42.5609,42.6077,80955.0
2017-09-21 12:05:00,54.6,54.66,54.6,54.65,26980.0,42.5999,42.6467,42.5999,42.6389,26980.0
2017-09-21 12:10:00,54.66,54.7,54.61,54.62,18505.0,42.6467,42.6779,42.6077,42.6155,18505.0
2017-09-21 12:15:00,54.62,54.65,54.6,54.63,25529.0,42.6155,42.6389,42.5999,42.6233,25529.0
2017-09-21 12:20:00,54.63,54.64,54.52,54.56,52579.0,42.6233,42.6311,42.5375,42.5687,52579.0
2017-09-21 12:25:00,54.57,54.66,54.56,54.56,33313.0,42.5765,42.6467,42.5687,42.5687,33313.0
2017-09-21 12:30:00,54.55,54.57,54.51,54.54,50775.0,42.5609,42.5765,42.5297,42.5531,50775.0
2017-09-21 12:35:00,54.54,54.56,54.53,54.53,24621.0,42.5531,42.5687,42.5453,42.5453,24621.0
2017-09-21 12:40:00,54.53,54.54,54.41,54.44,40760.0,42.5453,42.5531,42.4516,42.475,40760.0
2017-09-21 12:45:00,54.45,54.49,54.38,54.43,56624.0,42.4828,42.5141,42.4282,42.4672,56624.0
2017-09-21 12:50:00,54.44,54.46,54.4,54.41,22241.0,42.475,42.4907,42.4438,42.4516,22241.0
2017-09-21 12:55:00,54.41,54.41,54.35,54.35,20078.0,42.4516,42.4516,42.4048,42.4048,20078.0
2017-09-21 13:00:00,54.35,54.4,54.35,54.38,20588.0,42.4048,42.4438,42.4048,42.4282,20588.0
2017-09-21 13:05:00,54.38,54.44,54.37,54.44,13599.0,42.4282,42.475,42.4204,42.475,13599.0
2017-09-21 13:10:00,54.44,54.5,54.43,54.5,20831.0,42.475,42.5219,42.4672,42.5219,20831.0
2017-09-21 13:15:00,54.5,54.5,54.45,54.47,29863.0,42.5219,42.5219,42.4828,42.4985,29863.0
2017-09-21 13:20:00,54.47,54.54,54.47,54.53,15141.0,42.4985,42.5531,42.4985,42.5453,15141.0
2017-09-21 13:25:00,54.54,54.55,54.49,54.49,19563.0,42.5531,42.5609,42.5141,42.5141,19563.0
2017-09-21 13:30:00,54.49,54.51,54.49,54.5,10691.0,42.5141,42.5297,42.5141,42.5219,10691.0
2017-09-21 13:35:00,54.5,54.52,54.49,54.51,9853.0,42.5219,42.5375,42.5141,42.5297,9853.0
2017-09-21 13:40:00,54.52,54.54,54.48,54.5,28046.0,42.5375,42.5531,42.5063,42.5219,28046.0
2017-09-21 13:45:00,54.5,54.51,54.4,54.41,18593.0,42.5219,42.5297,42.4438,42.4516,18593.0
2017-09-21 13:50:00,54.41,54.41,54.37,54.37,35613.0,42.4516,42.4516,42.4204,42.4204,35613.0
2017-09-21 13:55:00,54.38,54.43,54.35,54.43,26817.0,42.4282,42.4672,42.4048,42.4672,26817.0
2017-09-21 14:00:00,54.44,54.45,54.42,54.43,17617.0,42.475,42.4828,42.4594,42.4672,17617.0
2017-09-21 14:05:00,54.44,54.47,54.43,54.46,15647.0,42.475,42.4985,42.4672,42.4907,15647.0
2017-09-21 14:10:00,54.47,54.48,54.45,54.45,27337.0,42.4985,42.5063,42.4828,42.4828,27337.0
2017-09-21 14:15:00,54.46,54.46,54.42,54.44,16274.0,42.4907,42.4907,42.4594,42.475,16274.0
2017-09-21 14:20:00,54.44,54.44,54.4,54.43,18911.0,42.475,42.475,42.4438,42.4672,18911.0
2017-09-21 14:25:00,54.43,54.46,54.39,54.45,41714.0,42.4672,42.4907,42.436,42.4828,41714.0
2017-09-21 14:30:00,54.45,54.47,54.4,54.41,21535.0,42.4828,42.4985,42.4438,42.4516,21535.0
2017-09-21 14:35:00,54.41,54.46,54.41,54.45,22778.0,42.4516,42.4907,42.4516,42.4828,22778.0
2017-09-21 14:40:00,54.46,54.47,54.41,54.41,25681.0,42.4907,42.4985,42.4516,42.4516,25681.0
2017-09-21 14:45:00,54.41,54.42,54.36,54.38,20621.0,42.4516,42.4594,42.4126,42.4282,20621.0
2017-09-21 14:50:00,54.38,54.41,54.37,54.39,16959.0,42.4282,42.4516,42.4204,42.436,16959.0
2017-09-21 14:55:00,54.39,54.41,54.38,54.39,26804.0,42.436,42.4516,42.4282,42.436,26804.0
2017-09-21 15:00:00,54.39,54.41,54.37,54.39,42319.0,42.436,42.4516,42.4204,42.436,42319.0
2017-09-21 15:05:00,54.39,54.4,54.33,54.34,51192.0,42.436,42.4438,42.3892,42.397,51192.0
2017-09-21 15:10:00,54.33,54.33,54.26,54.29,35481.0,42.3892,42.3892,42.3346,42.358,35481.0
2017-09-21 15:15:00,54.3,54.34,54.29,54.31,31179.0,42.3658,42.397,42.358,42.3736,31179.0
2017-09-21 15:20:00,54.32,54.4,54.31,54.4,17735.0,42.3814,42.4438,42.3736,42.4438,17735.0
2017-09-21 15:25:00,54.4,54.41,54.38,54.39,33772.0,42.4438,42.4516,42.4282,42.436,33772.0
2017-09-21 15:30:00,54.39,54.43,54.38,54.43,42627.0,42.436,42.4672,42.4282,42.4672,42627.0
2017-09-21 15:35:00,54.43,54.43,54.4,54.42,40182.0,42.4672,42.4672,42.4438,42.4594,40182.0
2017-09-21 15:40:00,54.42,54.46,54.41,54.45,44602.0,42.4594,42.4907,42.4516,42.4828,44602.0
2017-09-21 15:45:00,54.44,54.48,54.41,54.41,71085.0,42.475,42.5063,42.4516,42.4516,71085.0
2017-09-21 15:50:00,54.41,54.42,54.36,54.36,57868.0,42.4516,42.4594,42.4126,42.4126,57868.0
2017-09-21 15:55:00,54.36,54.37,54.32,54.36,173222.0,42.4126,42.4204,42.3814,42.4126,173222.0
2017-09-22 09:30:00,54.24,54.51,54.13,54.41,68324.0,42.319,42.5297,42.2332,42.4516,68324.0
2017-09-22 09:35:00,54.41,54.57,54.33,54.53,41166.0,42.4516,42.5765,42.3892,42.5453,41166.0
2017-09-22 09:40:00,54.54,54.67,54.53,54.57,36296.0,42.5531,42.6545,42.5453,42.5765,36296.0
2017-09-22 09:45:00,54.57,54.7,54.42,54.69,32562.0,42.5765,42.6779,42.4594,42.6701,32562.0
2017-09-22 09:50:00,54.7,54.76,54.64,54.66,27555.0,42.6779,42.7247,42.6311,42.6467,27555.0
2017-09-22 09:55:00,54.66,54.74,54.65,54.71,40950.0,42.6467,42.7091,42.6389,42.6857,40950.0
2017-09-22 10:00:00,54.72,54.85,54.72,54.84,41359.0,42.6935,42.7949,42.6935,42.7871,41359.0
2017-09-22 10:05:00,54.83,54.84,54.75,54.8,30770.0,42.7793,42.7871,42.7169,42.7559,30770.0
2017-09-22 10:10:00,54.8,54.86,54.74,54.74,26905.0,42.7559,42.8027,42.7091,42.7091,26905.0
2017-09-22 10:15:00,54.75,54.86,54.73,54.84,30109.0,42.7169,42.8027,42.7013,42.7871,30109.0
2017-09-22 10:20:00,54.84,54.87,54.79,54.84,31584.0,42.7871,42.8105,42.7481,42.7871,31584.0
2017-09-22 10:25:00,54.84,54.89,54.83,54.88,74760.0,42.7871,42.8261,42.7793,42.8183,74760.0
2017-09-22 10:30:00,54.87,54.94,54.86,54.94,31601.0,42.8105,42.8652,42.8027,42.8652,31601.0
2017-09-22 10:35:00,54.95,54.96,54.84,54.85,70974.0,42.873,42.8808,42.7871,42.7949,70974.0
2017-09-22 10:40:00,54.86,54.86,54.78,54.8,55264.0,42.8027,42.8027,42.7403,42.7559,55264.0
2017-09-22 10:45:00,54.8,54.82,54.72,54.79,50881.0,42.7559,42.7715,42.6935,42.7481,50881.0
2017-09-22 10:50:00,54.79,54.85,54.78,54.85,36623.0,42.7481,42.7949,42.7403,42.7949,36623.0
2017-09-22 10:55:00,54.85,54.85,54.79,54.81,50497.0,42.7949,42.7949,42.7481,42.7637,50497.0
2017-09-22 11:00:00,54.82,54.87,54.76,54.83,50616.0,42.7715,42.8105,42.7247,42.7793,50616.0
2017-09-22 11:05:00,54.83,54.89,54.82,54.89,88433.0,42.7793,42.8261,42.7715,42.8261,88433.0
2017-09-22 11:10:00,54.9,55.02,54.9,54.98,87027.0,42.8339,42.9276,42.8339,42.8964,87027.0
2017-09-22 11:15:00,54.98,55.0,54.89,54.89,42454.0,42.8964,42.912,42.8261,42.8261,42454.0
2017-09-22 11:20:00,54.88,54.95,54.87,54.88,33501.0,42.8183,42.873,42.8105,42.8183,33501.0
2017-09-22 11:25:00,54.89,54.91,54.85,54.9,28381.0,42.8261,42.8417,42.7949,42.8339,28381.0
2017-09-22 11:30:00,54.9,54.9,54.84,54.87,23761.0,42.8339,42.8339,42.7871,42.8105,23761.0
2017-09-22 11:35:00,54.86,54.91,54.85,54.9,16460.0,42.8027,42.8417,42.7949,42.8339,16460.0
2017-09-22 11:40:00,54.9,54.92,54.87,54.88,27062.0,42.8339,42.8496,42.8105,42.8183,27062.0
2017-09-22 11:45:00,54.88,54.89,54.85,54.86,15601.0,42.8183,42.8261,42.7949,42.8027,15601.0
2017-09-22 11:50:00,54.86,54.86,54.81,54.84,30245.0,42.8027,42.8027,42.7637,42.7871,30245.0
2017-09-22 11:55:00,54.84,54.88,54.83,54.88,19841.0,42.7871,42.8183,42.7793,42.8183,19841.0
2017-09-22 12:00:00,54.87,54.87,54.84,54.86,9792.0,42.8105,42.8105,42.7871,42.8027,9792.0
2017-09-22 12:05:00,54.86,54.88,54.83,54.85,38854.0,42.8027,42.8183,42.7793,42.7949,38854.0
2017-09-22 12:10:00,54.85,54.87,54.84,54.86,16773.0,42.7949,42.8105,42.7871,42.8027,16773.0
2017-09-22 12:15:00,54.86,54.89,54.85,54.87,29410.0,42.8027,42.8261,42.7949,42.8105,29410.0
2017-09-22 12:20:00,54.87,54.88,54.84,54.84,27444.0,42.8105,42.8183,42.7871,42.7871,27444.0
2017-09-22 12:25:00,54.84,54.85,54.79,54.83,29007.0,42.7871,42.7949,42.7481,42.7793,29007.0
2017-09-22 12:30:00,54.83,54.84,54.81,54.81,10471.0,42.7793,42.7871,42.7637,42.7637,10471.0
2017-09-22 12:35:00,54.81,54.82,54.73,54.75,18501.0,42.7637,42.7715,42.7013,42.7169,18501.0
2017-09-22 12:40:00,54.72,54.76,54.65,54.69,28993.0,42.6935,42.7247,42.6389,42.6701,28993.0
2017-09-22 12:45:00,54.69,54.75,54.68,54.69,13136.0,42.6701,42.7169,42.6623,42.6701,13136.0
2017-09-22 12:50:00,54.69,54.72,54.67,54.67,12391.0,42.6701,42.6935,42.6545,42.6545,12391.0
2017-09-22 12:55:00,54.68,54.71,54.66,54.69,40774.0,42.6623,42.6857,42.6467,42.6701,40774.0
2017-09-22 13:00:00,54.69,54.72,54.66,54.68,25499.0,42.6701,42.6935,42.6467,42.6623,25499.0
2017-09-22 13:05:00,54.69,54.71,54.65,54.68,16165.0,42.6701,42.6857,42.6389,42.6623,16165.0
2017-09-22 13:10:00,54.68,54.71,54.67,54.69,19237.0,42.6623,42.6857,42.6545,42.6701,19237.0
2017-09-22 13:15:00,54.7,54.7,54.63,54.67,13149.0,42.6779,42.6779,42.6233,42.6545,13149.0
2017-09-22 13:20:00,54.68,54.68,54.62,54.62,35006.0,42.6623,42.6623,42.6155,42.6155,35006.0
2017-09-22 13:25:00,54.63,54.67,54.62,54.63,19084.0,42.6233,42.6545,42.6155,42.6233,19084.0
2017-09-22 13:30:00,54.63,54.67,54.6,54.65,23711.0,42.6233,42.6545,42.5999,42.6389,23711.0
2017-09-22 13:35:00,54.65,54.66,54.61,54.61,20505.0,42.6389,42.6467,42.6077,42.6077,20505.0
2017-09-22 13:40:00,54.61,54.67,54.61,54.66,22017.0,42.6077,42.6545,42.6077,42.6467,22017.0
2017-09-22 13:45:00,54.66,54.69,54.66,54.66,23800.0,42.6467,42.6701,42.6467,42.6467,23800.0
2017-09-22 13:50:00,54.67,54.7,54.65,54.68,26531.0,42.6545,42.6779,42.6389,42.6623,26531.0
2017-09-22 13:55:00,54.7,54.76,54.68,54.75,21014.0,42.6779,42.7247,42.6623,42.7169,21014.0
2017-09-22 14:00:00,54.76,54.76,54.72,54.75,19169.0,42.7247,42.7247,42.6935,42.7169,19169.0
2017-09-22 14:05:00,54.76,54.76,54.68,54.68,54255.0,42.7247,42.7247,42.6623,42.6623,54255.0
2017-09-22 14:10:00,54.69,54.76,54.68,54.73,44693.0,42.6701,42.7247,42.6623,42.7013,44693.0
2017-09-22 14:15:00,54.73,54.74,54.7,54.71,29246.0,42.7013,42.7091,42.6779,42.6857,29246.0
2017-09-22 14:20:00,54.72,54.84,54.71,54.83,26970.0,42.6935,42.7871,42.6857,42.7793,26970.0
2017-09-22 14:25:00,54.82,54.84,54.81,54.82,15917.0,42.7715,42.7871,42.7637,42.7715,15917.0
2017-09-22 14:30:00,54.82,54.83,54.77,54.78,47042.0,42.7715,42.7793,42.7325,42.7403,47042.0
2017-09-22 14:35:00,54.77,54.78,54.74,54.78,20407.0,42.7325,42.7403,42.7091,42.7403,20407.0
2017-09-22 14:40:00,54.78,54.79,54.73,54.74,45456.0,42.7403,42.7481,42.7013,42.7091,45456.0
2017-09-22 14:45:00,54.74,54.77,54.72,54.75,25478.0,42.7091,42.7325,42.6935,42.7169,25478.0
2017-09-22 14:50:00,54.75,54.76,54.73,54.75,29410.0,42.7169,42.7247,42.7013,42.7169,29410.0
2017-09-22 14:55:00,54.74,54.78,54.73,54.75,23331.0,42.7091,42.7403,42.7013,42.7169,23331.0
2017-09-22 15:00:00,54.75,54.75,54.71,54.74,37328.0,42.7169,42.7169,42.6857,42.7091,37328.0
2017-09-22 15:05:00,54.73,54.81,54.71,54.79,102044.0,42.7013,42.7637,42.6857,42.7481,102044.0
2017-09-22 15:10:00,54.8,54.82,54.74,54.75,45906.0,42.7559,42.7715,42.7091,42.7169,45906.0
2017-09-22 15:15:00,54.74,54.75,54.7,54.71,20622.0,42.7091,42.7169,42.6779,42.6857,20622.0
2017-09-22 15:20:00,54.71,54.72,54.68,54.68,29988.0,42.6857,42.6935,42.6623,42.6623,29988.0
2017-09-22 15:25:00,54.68,54.72,54.67,54.72,21637.0,42.6623,42.6935,42.6545,42.6935,21637.0
2017-09-22 15:30:00,54.72,54.76,54.71,54.73,35045.0,42.6935,42.7247,42.6857,42.7013,35045.0
2017-09-22 15:35:00,54.73,54.74,54.71,54.73,37919.0,42.7013,42.7091,42.6857,42.7013,37919.0
2017-09-22 15:40:00,54.73,54.78,54.72,54.74,86538.0,42.7013,42.7403,42.6935,42.7091,86538.0
2017-09-22 15:45:00,54.75,54.79,54.73,54.76,209547.0,42.7169,42.7481,42.7013,42.7247,209547.0
2017-09-22 15:50:00,54.76,54.77,54.74,54.75,81976.0,42.7247,42.7325,42.7091,42.7169,81976.0
2017-09-22 15:55:00,54.75,54.75,54.69,54.69,271753.0,42.7169,42.7169,42.6701,42.6701,271753.0
2017-09-25 09:30:00,55.0,55.18,54.98,55.12,104907.0,42.912,43.0524,42.8964,43.0056,104907.0
2017-09-25 09:35:00,55.12,55.29,55.08,55.15,99514.0,43.0056,43.1382,42.9744,43.029,99514.0
2017-09-25 09:40:00,55.15,55.34,55.1,55.32,141247.0,43.029,43.1772,42.99,43.1616,141247.0
2017-09-25 09:45:00,55.33,55.58,55.31,55.55,110585.0,43.1694,43.3645,43.1538,43.3411,110585.0
2017-09-25 09:50:00,55.55,55.59,55.48,55.54,98319.0,43.3411,43.3723,43.2865,43.3333,98319.0
2017-09-25 09:55:00,55.56,55.75,55.56,55.75,71647.0,43.3489,43.4971,43.3489,43.4971,71647.0
2017-09-25 10:00:00,55.74,55.81,55.55,55.58,112783.0,43.4893,43.5439,43.3411,43.3645,112783.0
2017-09-25 10:05:00,55.58,55.62,55.49,55.6,107593.0,43.3645,43.3957,43.2943,43.3801,107593.0
2017-09-25 10:10:00,55.61,55.64,55.51,55.59,52364.0,43.3879,43.4113,43.3099,43.3723,52364.0
2017-09-25 10:15:00,55.59,55.66,55.45,55.66,67994.0,43.3723,43.4269,43.2631,43.4269,67994.0
2017-09-25 10:20:00,55.64,55.74,55.6,55.65,124936.0,43.4113,43.4893,43.3801,43.4191,124936.0
2017-09-25 10:25:00,55.64,55.66,55.6,55.64,59753.0,43.4113,43.4269,43.3801,43.4113,59753.0
2017-09-25 10:30:00,55.64,55.64,55.51,55.56,55408.0,43.4113,43.4113,43.3099,43.3489,55408.0
2017-09-25 10:35:00,55.57,55.67,55.5,55.53,91735.0,43.3567,43.4347,43.3021,43.3255,91735.0
2017-09-25 10:40:00,55.53,55.54,55.42,55.54,60023.0,43.3255,43.3333,43.2397,43.3333,60023.0
2017-09-25 10:45:00,55.53,55.63,55.49,55.5,151851.0,43.3255,43.4035,43.2943,43.3021,151851.0
2017-09-25 10:50:00,55.51,55.52,55.46,55.49,37751.0,43.3099,43.3177,43.2709,43.2943,37751.0
2017-09-25 10:55:00,55.49,55.49,55.34,55.36,64184.0,43.2943,43.2943,43.1772,43.1928,64184.0
2017-09-25 11:00:00,55.38,55.41,55.23,55.23,30231.0,43.2085,43.2319,43.0914,43.0914,30231.0
2017-09-25 11:05:00,55.24,55.29,55.21,55.26,29264.0,43.0992,43.1382,43.0758,43.1148,29264.0
2017-09-25 11:10:00,55.27,55.35,55.27,55.3,28362.0,43.1226,43.185,43.1226,43.146,28362.0
2017-09-25 11:15:00,55.32,55.43,55.32,55.35,18354.0,43.1616,43.2475,43.1616,43.185,18354.0
2017-09-25 11:20:00,55.35,55.37,55.29,55.33,28787.0,43.185,43.2006,43.1382,43.1694,28787.0
2017-09-25 11:25:00,55.34,55.38,55.3,55.32,28143.0,43.1772,43.2085,43.146,43.1616,28143.0
2017-09-25 11:30:00,55.31,55.37,55.28,55.37,24815.0,43.1538,43.2006,43.1304,43.2006,24815.0
2017-09-25 11:35:00,55.37,55.52,55.36,55.51,101374.0,43.2006,43.3177,43.1928,43.3099,101374.0
2017-09-25 11:40:00,55.5,55.5,55.43,55.46,22600.0,43.3021,43.3021,43.2475,43.2709,22600.0
2017-09-25 11:45:00,55.45,55.48,55.42,55.43,45815.0,43.2631,43.2865,43.2397,43.2475,45815.0
2017-09-25 11:50:00,55.42,55.44,55.4,55.42,89912.0,43.2397,43.2553,43.2241,43.2397,89912.0
2017-09-25 11:55:00,55.41,55.51,55.41,55.47,30491.0,43.2319,43.3099,43.2319,43.2787,30491.0
2017-09-25 12:00:00,55.49,55.61,55.48,55.61,38577.0,43.2943,43.3879,43.2865,43.3879,38577.0
2017-09-25 12:05:00,55.61,55.62,55.53,55.54,16700.0,43.3879,43.3957,43.3255,43.3333,16700.0
2017-09-25 12:10:00,55.53,55.56,55.46,55.48,20499.0,43.3255,43.3489,43.2709,43.2865,20499.0
2017-09-25 12:15:00,55.47,55.51,55.47,55.49,17180.0,43.2787,43.3099,43.2787,43.2943,17180.0
2017-09-25 12:20:00,55.49,55.51,55.46,55.49,18640.0,43.2943,43.3099,43.2709,43.2943,18640.0
2017-09-25 12:25:00,55.5,55.55,55.48,55.53,26390.0,43.3021,43.3411,43.2865,43.3255,26390.0
2017-09-25 12:30:00,55.52,55.57,55.51,55.55,22912.0,43.3177,43.3567,43.3099,43.3411,22912.0
2017-09-25 12:35:00,55.56,55.58,55.47,55.51,55699.0,43.3489,43.3645,43.2787,43.3099,55699.0
2017-09-25 12:40:00,55.51,55.51,55.45,55.47,31417.0,43.3099,43.3099,43.2631,43.2787,31417.0
2017-09-25 12:45:00,55.47,55.48,55.42,55.48,17248.0,43.2787,43.2865,43.2397,43.2865,17248.0
2017-09-25 12:50:00,55.48,55.51,55.45,55.46,13935.0,43.2865,43.3099,43.2631,43.2709,13935.0
2017-09-25 12:55:00,55.46,55.51,55.46,55.5,64385.0,43.2709,43.3099,43.2709,43.3021,64385.0
2017-09-25 13:00:00,55.5,55.53,55.49,55.51,63455.0,43.3021,43.3255,43.2943,43.3099,63455.0
2017-09-25 13:05:00,55.51,55.66,55.51,55.64,23806.0,43.3099,43.4269,43.3099,43.4113,23806.0
2017-09-25 13:10:00,55.64,55.67,55.61,55.61,11953.0,43.4113,43.4347,43.3879,43.3879,11953.0
2017-09-25 13:15:00,55.62,55.62,55.57,55.57,48380.0,43.3957,43.3957,43.3567,43.3567,48380.0
2017-09-25 13:20:00,55.57,55.58,55.55,55.55,39105.0,43.3567,43.3645,43.3411,43.3411,39105.0
2017-09-25 13:25:00,55.55,55.58,55.52,55.52,34778.0,43.3411,43.3645,43.3177,43.3177,34778.0
2017-09-25 13:30:00,55.53,55.59,55.52,55.57,27859.0,43.3255,43.3723,43.3177,43.3567,27859.0
2017-09-25 13:35:00,55.57,55.65,55.56,55.61,13527.0,43.3567,43.4191,43.3489,43.3879,13527.0
2017-09-25 13:40:00,55.6,55.64,55.59,55.63,20100.0,43.3801,43.4113,43.3723,43.4035,20100.0
2017-09-25 13:45:00,55.64,55.64,55.61,55.64,8565.0,43.4113,43.4113,43.3879,43.4113,8565.0
2017-09-25 13:50:00,55.64,55.65,55.62,55.64,16143.0,43.4113,43.4191,43.3957,43.4113,16143.0
2017-09-25 13:55:00,55.63,55.66,55.63,55.65,21762.0,43.4035,43.4269,43.4035,43.4191,21762.0
2017-09-25 14:00:00,55.66,55.68,55.65,55.66,22439.0,43.4269,43.4425,43.4191,43.4269,22439.0
2017-09-25 14:05:00,55.65,55.67,55.61,55.61,24957.0,43.4191,43.4347,43.3879,43.3879,24957.0
2017-09-25 14:10:00,55.61,55.65,55.59,55.6,20188.0,43.3879,43.4191,43.3723,43.3801,20188.0
2017-09-25 14:15:00,55.6,55.61,55.56,55.58,22857.0,43.3801,43.3879,43.3489,43.3645,22857.0
2017-09-25 14:20:00,55.57,55.58,55.53,55.56,15734.0,43.3567,43.3645,43.3255,43.3489,15734.0
2017-09-25 14:25:00,55.56,55.59,55.55,55.57,14866.0,43.3489,43.3723,43.3411,43.3567,14866.0
2017-09-25 14:30:00,55.59,55.59,55.54,55.55,18518.0,43.3723,43.3723,43.3333,43.3411,18518.0
2017-09-25 14:35:00,55.55,55.55,55.51,55.52,13198.0,43.3411,43.3411,43.3099,43.3177,13198.0
2017-09-25 14:40:00,55.53,55.55,55.5,55.53,17215.0,43.3255,43.3411,43.3021,43.3255,17215.0
2017-09-25 14:45:00,55.53,55.54,55.49,55.5,15885.0,43.3255,43.3333,43.2943,43.3021,15885.0
2017-09-25 14:50:00,55.5,55.54,55.5,55.51,13815.0,43.3021,43.3333,43.3021,43.3099,13815.0
2017-09-25 14:55:00,55.51,55.53,55.47,55.48,77305.0,43.3099,43.3255,43.2787,43.2865,77305.0
2017-09-25 15:00:00,55.48,55.5,55.47,55.49,16073.0,43.2865,43.3021,43.2787,43.2943,16073.0
2017-09-25 15:05:00,55.49,55.51,55.48,55.49,34415.0,43.2943,43.3099,43.2865,43.2943,34415.0
2017-09-25 15:10:00,55.49,55.51,55.48,55.49,28273.0,43.2943,43.3099,43.2865,43.2943,28273.0
2017-09-25 15:15:00,55.49,55.53,55.49,55.51,29362.0,43.2943,43.3255,43.2943,43.3099,29362.0
2017-09-25 15:20:00,55.5,55.57,55.5,55.56,41750.0,43.3021,43.3567,43.3021,43.3489,41750.0
2017-09-25 15:25:00,55.56,55.57,55.54,55.57,47823.0,43.3489,43.3567,43.3333,43.3567,47823.0
2017-09-25 15:30:00,55.56,55.57,55.54,55.57,39749.0,43.3489,43.3567,43.3333,43.3567,39749.0
2017-09-25 15:35:00,55.57,55.58,55.55,55.55,48577.0,43.3567,43.3645,43.3411,43.3411,48577.0
2017-09-25 15:40:00,55.54,55.55,55.51,55.51,66197.0,43.3333,43.3411,43.3099,43.3099,66197.0
2017-09-25 15:45:00,55.51,55.58,55.49,55.58,195675.0,43.3099,43.3645,43.2943,43.3645,195675.0
2017-09-25 15:50:00,55.58,55.58,55.51,55.52,56119.0,43.3645,43.3645,43.3099,43.3177,56119.0
2017-09-25 15:55:00,55.52,55.54,55.44,55.53,204963.0,43.3177,43.3333,43.2553,43.3255,204963.0
2017-09-26 09:30:00,55.36,55.65,55.29,55.45,72232.0,43.1928,43.4191,43.1382,43.2631,72232.0
2017-09-26 09:35:00,55.49,55.58,55.41,55.45,38738.0,43.2943,43.3645,43.2319,43.2631,38738.0
2017-09-26 09:40:00,55.41,55.47,55.08,55.16,51416.0,43.2319,43.2787,42.9744,43.0368,51416.0
2017-09-26 09:45:00,55.18,55.31,55.07,55.27,32688.0,43.0524,43.1538,42.9666,43.1226,32688.0
2017-09-26 09:50:00,55.28,55.52,55.25,55.49,25006.0,43.1304,43.3177,43.107,43.2943,25006.0
2017-09-26 09:55:00,55.49,55.53,55.44,55.5,25755.0,43.2943,43.3255,43.2553,43.3021,25755.0
2017-09-26 10:00:00,55.51,55.63,55.43,55.43,94369.0,43.3099,43.4035,43.2475,43.2475,94369.0
2017-09-26 10:05:00,55.43,55.53,55.42,55.52,50723.0,43.2475,43.3255,43.2397,43.3177,50723.0
2017-09-26 10:10:00,55.53,55.59,55.5,55.52,48039.0,43.3255,43.3723,43.3021,43.3177,48039.0
2017-09-26 10:15:00,55.51,55.51,55.46,55.47,23271.0,43.3099,43.3099,43.2709,43.2787,23271.0
2017-09-26 10:20:00,55.47,55.51,55.36,55.38,36727.0,43.2787,43.3099,43.1928,43.2085,36727.0
2017-09-26 10:25:00,55.38,55.41,55.36,55.39,38179.0,43.2085,43.2319,43.1928,43.2163,38179.0
2017-09-26 10:30:00,55.39,55.4,55.35,55.36,20313.0,43.2163,43.2241,43.185,43.1928,20313.0
2017-09-26 10:35:00,55.37,55.47,55.36,55.47,16248.0,43.2006,43.2787,43.1928,43.2787,16248.0
2017-09-26 10:40:00,55.46,55.58,55.44,55.58,28080.0,43.2709,43.3645,43.2553,43.3645,28080.0
2017-09-26 10:45:00,55.58,55.58,55.46,55.5,24193.0,43.3645,43.3645,43.2709,43.3021,24193.0
2017-09-26 10:50:00,55.49,55.51,55.39,55.43,52825.0,43.2943,43.3099,43.2163,43.2475,52825.0
2017-09-26 10:55:00,55.43,55.47,55.36,55.44,43711.0,43.2475,43.2787,43.1928,43.2553,43711.0
2017-09-26 11:00:00,55.44,55.58,55.42,55.58,38128.0,43.2553,43.3645,43.2397,43.3645,38128.0
2017-09-26 11:05:00,55.58,55.65,55.56,55.64,135291.0,43.3645,43.4191,43.3489,43.4113,135291.0
2017-09-26 11:10:00,55.62,55.63,55.55,55.59,35664.0,43.3957,43.4035,43.3411,43.3723,35664.0
2017-09-26 11:15:00,55.59,55.65,55.52,55.56,72309.0,43.3723,43.4191,43.3177,43.3489,72309.0
2017-09-26 11:20:00,55.57,55.57,55.52,55.55,21022.0,43.3567,43.3567,43.3177,43.3411,21022.0
2017-09-26 11:25:00,55.55,55.56,55.5,55.52,28031.0,43.3411,43.3489,43.3021,43.3177,28031.0
2017-09-26 11:30:00,55.5,55.52,55.38,55.41,34894.0,43.3021,43.3177,43.2085,43.2319,34894.0
2017-09-26 11:35:00,55.41,55.51,55.41,55.48,40466.0,43.2319,43.3099,43.2319,43.2865,40466.0
2017-09-26 11:40:00,55.48,55.54,55.47,55.48,24796.0,43.2865,43.3333,43.2787,43.2865,24796.0
2017-09-26 11:45:00,55.47,55.47,55.39,55.4,58026.0,43.2787,43.2787,43.2163,43.2241,58026.0
2017-09-26 11:50:00,55.4,55.41,55.39,55.39,29105.0,43.2241,43.2319,43.2163,43.2163,29105.0
2017-09-26 11:55:00,55.39,55.42,55.36,55.4,49414.0,43.2163,43.2397,43.1928,43.2241,49414.0
2017-09-26 12:00:00,55.4,55.49,55.4,55.47,18865.0,43.2241,43.2943,43.2241,43.2787,18865.0
2017-09-26 12:05:00,55.47,55.47,55.41,55.41,7052.0,43.2787,43.2787,43.2319,43.2319,7052.0
2017-09-26 12:10:00,55.43,55.48,55.43,55.48,13364.0,43.2475,43.2865,43.2475,43.2865,13364.0
2017-09-26 12:15:00,55.47,55.51,55.47,55.49,17586.0,43.2787,43.3099,43.2787,43.2943,17586.0
2017-09-26 12:20:00,55.5,55.51,55.49,55.5,29324.0,43.3021,43.3099,43.2943,43.3021,29324.0
2017-09-26 12:25:00,55.5,55.52,55.47,55.51,32663.0,43.3021,43.3177,43.2787,43.3099,32663.0
2017-09-26 12:30:00,55.52,55.56,55.5,55.55,54309.0,43.3177,43.3489,43.3021,43.3411,54309.0
2017-09-26 12:35:00,55.55,55.56,55.5,55.5,17484.0,43.3411,43.3489,43.3021,43.3021,17484.0
2017-09-26 12:40:00,55.52,55.54,55.51,55.52,14282.0,43.3177,43.3333,43.3099,43.3177,14282.0
2017-09-26 12:45:00,55.52,55.53,55.48,55.51,16908.0,43.3177,43.3255,43.2865,43.3099,16908.0
2017-09-26 12:50:00,55.5,55.51,55.47,55.48,5311.0,43.3021,43.3099,43.2787,43.2865,5311.0
2017-09-26 12:55:00,55.47,55.48,55.42,55.43,11834.0,43.2787,43.2865,43.2397,43.2475,11834.0
2017-09-26 13:00:00,55.43,55.45,55.41,55.41,24375.0,43.2475,43.2631,43.2319,43.2319,24375.0
2017-09-26 13:05:00,55.41,55.42,55.39,55.4,15521.0,43.2319,43.2397,43.2163,43.2241,15521.0
2017-09-26 13:10:00,55.4,55.42,55.39,55.39,16075.0,43.2241,43.2397,43.2163,43.2163,16075.0
2017-09-26 13:15:00,55.41,55.44,55.4,55.42,9281.0,43.2319,43.2553,43.2241,43.2397,9281.0
2017-09-26 13:20:00,55.42,55.42,55.33,55.34,14721.0,43.2397,43.2397,43.1694,43.1772,14721.0
2017-09-26 13:25:00,55.33,55.36,55.33,55.35,11552.0,43.1694,43.1928,43.1694,43.185,11552.0
2017-09-26 13:30:00,55.36,55.39,55.34,55.36,18544.0,43.1928,43.2163,43.1772,43.1928,18544.0
2017-09-26 13:35:00,55.38,55.39,55.31,55.38,30752.0,43.2085,43.2163,43.1538,43.2085,30752.0
2017-09-26 13:40:00,55.39,55.39,55.36,55.36,8420.0,43.2163,43.2163,43.1928,43.1928,8420.0
2017-09-26 13:45:00,55.37,55.38,55.34,55.36,14176.0,43.2006,43.2085,43.1772,43.1928,14176.0
2017-09-26 13:50:00,55.37,55.4,55.36,55.39,14468.0,43.2006,43.2241,43.1928,43.2163,14468.0
2017-09-26 13:55:00,55.4,55.4,55.37,55.37,14524.0,43.2241,43.2241,43.2006,43.2006,14524.0
2017-09-26 14:00:00,55.36,55.36,55.33,55.35,16050.0,43.1928,43.1928,43.1694,43.185,16050.0
2017-09-26 14:05:00,55.34,55.35,55.31,55.34,16675.0,43.1772,43.185,43.1538,43.1772,16675.0
2017-09-26 14:10:00,55.33,55.36,55.32,55.35,18571.0,43.1694,43.1928,43.1616,43.185,18571.0
2017-09-26 14:15:00,55.35,55.36,55.31,55.34,25017.0,43.185,43.1928,43.1538,43.1772,25017.0
2017-09-26 14:20:00,55.34,55.35,55.32,55.32,17503.0,43.1772,43.185,43.1616,43.1616,17503.0
2017-09-26 14:25:00,55.32,55.33,55.29,55.3,23622.0,43.1616,43.1694,43.1382,43.146,23622.0
2017-09-26 14:30:00,55.3,55.32,55.29,55.3,18454.0,43.146,43.1616,43.1382,43.146,18454.0
2017-09-26 14:35:00,55.3,55.35,55.3,55.35,52014.0,43.146,43.185,43.146,43.185,52014.0
2017-09-26 14:40:00,55.35,55.38,55.34,55.37,20872.0,43.185,43.2085,43.1772,43.2006,20872.0
2017-09-26 14:45:00,55.38,55.38,55.35,55.37,28057.0,43.2085,43.2085,43.185,43.2006,28057.0
2017-09-26 14:50:00,55.37,55.4,55.36,55.39,24306.0,43.2006,43.2241,43.1928,43.2163,24306.0
2017-09-26 14:55:00,55.39,55.4,55.36,55.38,41843.0,43.2163,43.2241,43.1928,43.2085,41843.0
2017-09-26 15:00:00,55.37,55.38,55.36,55.38,14694.0,43.2006,43.2085,43.1928,43.2085,14694.0
2017-09-26 15:05:00,55.37,55.41,55.37,55.41,16849.0,43.2006,43.2319,43.2006,43.2319,16849.0
2017-09-26 15:10:00,55.41,55.43,55.37,55.38,29345.0,43.2319,43.2475,43.2006,43.2085,29345.0
2017-09-26 15:15:00,55.38,55.42,55.36,55.41,22151.0,43.2085,43.2397,43.1928,43.2319,22151.0
2017-09-26 15:20:00,55.41,55.46,55.41,55.44,38439.0,43.2319,43.2709,43.2319,43.2553,38439.0
2017-09-26 15:25:00,55.45,55.49,55.44,55.49,25789.0,43.2631,43.2943,43.2553,43.2943,25789.0
2017-09-26 15:30:00,55.5,55.5,55.47,55.47,30866.0,43.3021,43.3021,43.2787,43.2787,30866.0
2017-09-26 15:35:00,55.47,55.48,55.43,55.46,47306.0,43.2787,43.2865,43.2475,43.2709,47306.0
2017-09-26 15:40:00,55.45,55.47,55.43,55.45,63466.0,43.2631,43.2787,43.2475,43.2631,63466.0
2017-09-26 15:45:00,55.45,55.46,55.42,55.46,62352.0,43.2631,43.2709,43.2397,43.2709,62352.0
2017-09-26 15:50:00,55.45,55.47,55.44,55.47,97785.0,43.2631,43.2787,43.2553,43.2787,97785.0
2017-09-26 15:55:00,55.46,55.47,55.38,55.4,203822.0,43.2709,43.2787,43.2085,43.2241,203822.0
2017-09-27 09:30:00,54.61,55.78,54.61,55.68,70134.0,42.6077,43.5205,42.6077,43.4425,70134.0
2017-09-27 09:35:00,55.69,55.7,55.5,55.5,27774.0,43.4503,43.4581,43.3021,43.3021,27774.0
2017-09-27 09:40:00,55.5,55.54,55.47,55.52,18082.0,43.3021,43.3333,43.2787,43.3177,18082.0
2017-09-27 09:45:00,55.53,55.53,55.43,55.49,14139.0,43.3255,43.3255,43.2475,43.2943,14139.0
2017-09-27 09:50:00,55.47,55.5,55.44,55.45,19239.0,43.2787,43.3021,43.2553,43.2631,19239.0
2017-09-27 09:55:00,55.45,55.52,55.4,55.41,26350.0,43.2631,43.3177,43.2241,43.2319,26350.0
2017-09-27 10:00:00,55.4,55.49,55.4,55.45,35130.0,43.2241,43.2943,43.2241,43.2631,35130.0
2017-09-27 10:05:00,55.47,55.47,55.41,55.44,25791.0,43.2787,43.2787,43.2319,43.2553,25791.0
2017-09-27 10:10:00,55.42,55.42,55.35,55.35,28165.0,43.2397,43.2397,43.185,43.185,28165.0
2017-09-27 10:15:00,55.35,55.38,55.33,55.33,19105.0,43.185,43.2085,43.1694,43.1694,19105.0
2017-09-27 10:20:00,55.35,55.38,55.3,55.36,26030.0,43.185,43.2085,43.146,43.1928,26030.0
2017-09-27 10:25:00,55.36,55.41,55.35,55.4,23038.0,43.1928,43.2319,43.185,43.2241,23038.0
2017-09-27 10:30:00,55.4,55.44,55.0,55.02,106280.0,43.2241,43.2553,42.912,42.9276,106280.0
2017-09-27 10:35:00,55.02,55.09,54.96,55.07,60621.0,42.9276,42.9822,42.8808,42.9666,60621.0
2017-09-27 10:40:00,55.07,55.07,54.96,54.96,33503.0,42.9666,42.9666,42.8808,42.8808,33503.0
2017-09-27 10:45:00,54.96,54.96,54.89,54.91,68726.0,42.8808,42.8808,42.8261,42.8417,68726.0
2017-09-27 10:50:00,54.91,54.97,54.83,54.92,46163.0,42.8417,42.8886,42.7793,42.8496,46163.0
2017-09-27 10:55:00,54.91,55.01,54.91,54.99,33986.0,42.8417,42.9198,42.8417,42.9042,33986.0
2017-09-27 11:00:00,54.99,55.09,54.98,55.02,67755.0,42.9042,42.9822,42.8964,42.9276,67755.0
2017-09-27 11:05:00,55.03,55.07,54.99,55.02,55951.0,42.9354,42.9666,42.9042,42.9276,55951.0
2017-09-27 11:10:00,55.0,55.0,54.91,54.97,18061.0,42.912,42.912,42.8417,42.8886,18061.0
2017-09-27 11:15:00,54.95,55.05,54.95,54.98,34145.0,42.873,42.951,42.873,42.8964,34145.0
2017-09-27 11:20:00,54.98,55.14,54.98,55.09,26409.0,42.8964,43.0212,42.8964,42.9822,26409.0
2017-09-27 11:25:00,55.09,55.1,55.06,55.07,12904.0,42.9822,42.99,42.9588,42.9666,12904.0
2017-09-27 11:30:00,55.07,55.18,55.06,55.18,42238.0,42.9666,43.0524,42.9588,43.0524,42238.0
2017-09-27 11:35:00,55.18,55.21,55.16,55.16,25417.0,43.0524,43.0758,43.0368,43.0368,25417.0
2017-09-27 11:40:00,55.16,55.2,55.14,55.2,13368.0,43.0368,43.068,43.0212,43.068,13368.0
2017-09-27 11:45:00,55.2,55.2,55.08,55.1,27319.0,43.068,43.068,42.9744,42.99,27319.0
2017-09-27 11:50:00,55.1,55.12,55.09,55.1,13850.0,42.99,43.0056,42.9822,42.99,13850.0
2017-09-27 11:55:00,55.09,55.11,55.08,55.08,27337.0,42.9822,42.9978,42.9744,42.9744,27337.0
2017-09-27 12:00:00,55.08,55.12,55.08,55.09,14774.0,42.9744,43.0056,42.9744,42.9822,14774.0
2017-09-27 12:05:00,55.09,55.1,55.05,55.08,16922.0,42.9822,42.99,42.951,42.9744,16922.0
2017-09-27 12:10:00,55.07,55.13,55.06,55.11,23003.0,42.9666,43.0134,42.9588,42.9978,23003.0
2017-09-27 12:15:00,55.11,55.17,55.09,55.17,23702.0,42.9978,43.0446,42.9822,43.0446,23702.0
2017-09-27 12:20:00,55.18,55.19,55.14,55.15,7951.0,43.0524,43.0602,43.0212,43.029,7951.0
2017-09-27 12:25:00,55.15,55.16,55.09,55.1,15939.0,43.029,43.0368,42.9822,42.99,15939.0
2017-09-27 12:30:00,55.1,55.14,55.08,55.14,16599.0,42.99,43.0212,42.9744,43.0212,16599.0
2017-09-27 12:35:00,55.14,55.15,55.1,55.13,26428.0,43.0212,43.029,42.99,43.0134,26428.0
2017-09-27 12:40:00,55.14,55.18,55.13,55.16,13459.0,43.0212,43.0524,43.0134,43.0368,13459.0
2017-09-27 12:45:00,55.15,55.23,55.14,55.2,25500.0,43.029,43.0914,43.0212,43.068,25500.0
2017-09-27 12:50:00,55.19,55.23,55.18,55.22,22904.0,43.0602,43.0914,43.0524,43.0836,22904.0
2017-09-27 12:55:00,55.21,55.23,55.17,55.22,58937.0,43.0758,43.0914,43.0446,43.0836,58937.0
2017-09-27 13:00:00,55.22,55.31,55.22,55.3,20773.0,43.0836,43.1538,43.0836,43.146,20773.0
2017-09-27 13:05:00,55.29,55.29,55.24,55.24,25908.0,43.1382,43.1382,43.0992,43.0992,25908.0
2017-09-27 13:10:00,55.24,55.3,55.24,55.28,42976.0,43.0992,43.146,43.0992,43.1304,42976.0
2017-09-27 13:15:00,55.28,55.28,55.23,55.27,23337.0,43.1304,43.1304,43.0914,43.1226,23337.0
2017-09-27 13:20:00,55.27,55.27,55.23,55.26,30980.0,43.1226,43.1226,43.0914,43.1148,30980.0
2017-09-27 13:25:00,55.26,55.37,55.24,55.36,65402.0,43.1148,43.2006,43.0992,43.1928,65402.0
2017-09-27 13:30:00,55.36,55.37,55.29,55.34,70111.0,43.1928,43.2006,43.1382,43.1772,70111.0
2017-09-27 13:35:00,55.34,55.34,55.29,55.31,37672.0,43.1772,43.1772,43.1382,43.1538,37672.0
2017-09-27 13:40:00,55.3,55.37,55.3,55.36,13920.0,43.146,43.2006,43.146,43.1928,13920.0
2017-09-27 13:45:00,55.37,55.37,55.3,55.33,34050.0,43.2006,43.2006,43.146,43.1694,34050.0
2017-09-27 13:50:00,55.33,55.34,55.28,55.31,51366.0,43.1694,43.1772,43.1304,43.1538,51366.0
2017-09-27 13:55:00,55.31,55.36,55.3,55.34,37667.0,43.1538,43.1928,43.146,43.1772,37667.0
2017-09-27 14:00:00,55.34,55.46,55.32,55.46,37300.0,43.1772,43.2709,43.1616,43.2709,37300.0
2017-09-27 14:05:00,55.46,55.47,55.43,55.45,17557.0,43.2709,43.2787,43.2475,43.2631,17557.0
2017-09-27 14:10:00,55.46,55.52,55.46,55.52,22906.0,43.2709,43.3177,43.2709,43.3177,22906.0
2017-09-27 14:15:00,55.52,55.65,55.51,55.61,40713.0,43.3177,43.4191,43.3099,43.3879,40713.0
2017-09-27 14:20:00,55.6,55.63,55.52,55.54,30783.0,43.3801,43.4035,43.3177,43.3333,30783.0
2017-09-27 14:25:00,55.55,55.55,55.5,55.51,25020.0,43.3411,43.3411,43.3021,43.3099,25020.0
2017-09-27 14:30:00,55.51,55.56,55.51,55.52,15574.0,43.3099,43.3489,43.3099,43.3177,15574.0
2017-09-27 14:35:00,55.52,55.54,55.51,55.53,15583.0,43.3177,43.3333,43.3099,43.3255,15583.0
2017-09-27 14:40:00,55.53,55.54,55.49,55.5,22017.0,43.3255,43.3333,43.2943,43.3021,22017.0
2017-09-27 14:45:00,55.49,55.5,55.42,55.43,55255.0,43.2943,43.3021,43.2397,43.2475,55255.0
2017-09-27 14:50:00,55.43,55.44,55.4,55.41,29783.0,43.2475,43.2553,43.2241,43.2319,29783.0
2017-09-27 14:55:00,55.41,55.42,55.39,55.41,36478.0,43.2319,43.2397,43.2163,43.2319,36478.0
2017-09-27 15:00:00,55.42,55.49,55.41,55.47,21005.0,43.2397,43.2943,43.2319,43.2787,21005.0
2017-09-27 15:05:00,55.47,55.49,55.46,55.46,22615.0,43.2787,43.2943,43.2709,43.2709,22615.0
2017-09-27 15:10:00,55.46,55.46,55.37,55.37,48154.0,43.2709,43.2709,43.2006,43.2006,48154.0
2017-09-27 15:15:00,55.37,55.37,55.31,55.34,35340.0,43.2006,43.2006,43.1538,43.1772,35340.0
2017-09-27 15:20:00,55.34,55.39,55.33,55.37,37321.0,43.1772,43.2163,43.1694,43.2006,37321.0
2017-09-27 15:25:00,55.37,55.39,55.36,55.37,34554.0,43.2006,43.2163,43.1928,43.2006,34554.0
2017-09-27 15:30:00,55.37,55.39,55.34,55.39,58186.0,43.2006,43.2163,43.1772,43.2163,58186.0
2017-09-27 15:35:00,55.39,55.55,55.38,55.48,107144.0,43.2163,43.3411,43.2085,43.2865,107144.0
2017-09-27 15:40:00,55.47,55.51,55.38,55.38,103785.0,43.2787,43.3099,43.2085,43.2085,103785.0
2017-09-27 15:45:00,55.38,55.38,55.24,55.25,128939.0,43.2085,43.2085,43.0992,43.107,128939.0
2017-09-27 15:50:00,55.26,55.33,55.24,55.32,104437.0,43.1148,43.1694,43.0992,43.1616,104437.0
2017-09-27 15:55:00,55.32,55.33,55.23,55.25,237562.0,43.1616,43.1694,43.0914,43.107,237562.0
2017-09-28 09:30:00,55.26,55.5,55.26,55.4,72805.0,43.1148,43.3021,43.1148,43.2241,72805.0
2017-09-28 09:35:00,55.42,55.78,55.38,55.73,50508.0,43.2397,43.5205,43.2085,43.4815,50508.0
2017-09-28 09:40:00,55.75,55.76,55.5,55.52,29534.0,43.4971,43.5049,43.3021,43.3177,29534.0
2017-09-28 09:45:00,55.51,55.61,55.46,55.57,42795.0,43.3099,43.3879,43.2709,43.3567,42795.0
2017-09-28 09:50:00,55.55,55.57,55.47,55.54,35802.0,43.3411,43.3567,43.2787,43.3333,35802.0
2017-09-28 09:55:00,55.53,55.53,55.38,55.38,32095.0,43.3255,43.3255,43.2085,43.2085,32095.0
2017-09-28 10:00:00,55.39,55.43,55.31,55.43,55196.0,43.2163,43.2475,43.1538,43.2475,55196.0
2017-09-28 10:05:00,55.42,55.42,55.22,55.29,70027.0,43.2397,43.2397,43.0836,43.1382,70027.0
2017-09-28 10:10:00,55.28,55.29,55.17,55.22,37112.0,43.1304,43.1382,43.0446,43.0836,37112.0
2017-09-28 10:15:00,55.21,55.34,55.19,55.3,58016.0,43.0758,43.1772,43.0602,43.146,58016.0
2017-09-28 10:20:00,55.3,55.34,55.25,55.32,59086.0,43.146,43.1772,43.107,43.1616,59086.0
2017-09-28 10:25:00,55.33,55.38,55.25,55.26,41256.0,43.1694,43.2085,43.107,43.1148,41256.0
2017-09-28 10:30:00,55.25,55.31,55.21,55.31,94242.0,43.107,43.1538,43.0758,43.1538,94242.0
2017-09-28 10:35:00,55.32,55.32,55.2,55.21,60158.0,43.1616,43.1616,43.068,43.0758,60158.0
2017-09-28 10:40:00,55.21,55.34,55.15,55.32,67906.0,43.0758,43.1772,43.029,43.1616,67906.0
2017-09-28 10:45:00,55.31,55.33,55.26,55.27,30334.0,43.1538,43.1694,43.1148,43.1226,30334.0
2017-09-28 10:50:00,55.29,55.36,55.27,55.35,28908.0,43.1382,43.1928,43.1226,43.185,28908.0
2017-09-28 10:55:00,55.35,55.35,55.29,55.29,21129.0,43.185,43.185,43.1382,43.1382,21129.0
2017-09-28 11:00:00,55.29,55.3,55.27,55.28,22383.0,43.1382,43.146,43.1226,43.1304,22383.0
2017-09-28 11:05:00,55.28,55.3,55.24,55.28,41270.0,43.1304,43.146,43.0992,43.1304,41270.0
2017-09-28 11:10:00,55.29,55.44,55.28,55.44,36573.0,43.1382,43.2553,43.1304,43.2553,36573.0
2017-09-28 11:15:00,55.44,55.45,55.35,55.41,27378.0,43.2553,43.2631,43.185,43.2319,27378.0
2017-09-28 11:20:00,55.39,55.45,55.37,55.39,23391.0,43.2163,43.2631,43.2006,43.2163,23391.0
2017-09-28 11:25:00,55.4,55.46,55.4,55.41,29880.0,43.2241,43.2709,43.2241,43.2319,29880.0
2017-09-28 11:30:00,55.4,55.47,55.37,55.37,31872.0,43.2241,43.2787,43.2006,43.2006,31872.0
2017-09-28 11:35:00,55.37,55.4,55.36,55.4,15755.0,43.2006,43.2241,43.1928,43.2241,15755.0
2017-09-28 11:40:00,55.4,55.41,55.37,55.39,22635.0,43.2241,43.2319,43.2006,43.2163,22635.0
2017-09-28 11:45:00,55.39,55.47,55.38,55.46,27627.0,43.2163,43.2787,43.2085,43.2709,27627.0
2017-09-28 11:50:00,55.46,55.47,55.43,55.44,32755.0,43.2709,43.2787,43.2475,43.2553,32755.0
2017-09-28 11:55:00,55.45,55.5,55.45,55.48,31788.0,43.2631,43.3021,43.2631,43.2865,31788.0
2017-09-28 12:00:00,55.47,55.48,55.42,55.47,31065.0,43.2787,43.2865,43.2397,43.2787,31065.0
2017-09-28 12:05:00,55.47,55.47,55.44,55.45,20264.0,43.2787,43.2787,43.2553,43.2631,20264.0
2017-09-28 12:10:00,55.45,55.45,55.38,55.39,17906.0,43.2631,43.2631,43.2085,43.2163,17906.0
2017-09-28 12:15:00,55.4,55.42,55.35,55.35,14012.0,43.2241,43.2397,43.185,43.185,14012.0
2017-09-28 12:20:00,55.37,55.41,55.36,55.39,29720.0,43.2006,43.2319,43.1928,43.2163,29720.0
2017-09-28 12:25:00,55.39,55.4,55.36,55.36,26945.0,43.2163,43.2241,43.1928,43.1928,26945.0
2017-09-28 12:30:00,55.35,55.37,55.34,55.36,14420.0,43.185,43.2006,43.1772,43.1928,14420.0
2017-09-28 12:35:00,55.35,55.4,55.33,55.39,14301.0,43.185,43.2241,43.1694,43.2163,14301.0
2017-09-28 12:40:00,55.39,55.4,55.37,55.39,27891.0,43.2163,43.2241,43.2006,43.2163,27891.0
2017-09-28 12:45:00,55.38,55.39,55.35,55.37,19156.0,43.2085,43.2163,43.185,43.2006,19156.0
2017-09-28 12:50:00,55.37,55.42,55.35,55.39,29821.0,43.2006,43.2397,43.185,43.2163,29821.0
2017-09-28 12:55:00,55.4,55.44,55.39,55.44,16532.0,43.2241,43.2553,43.2163,43.2553,16532.0
2017-09-28 13:00:00,55.44,55.5,55.44,55.47,13863.0,43.2553,43.3021,43.2553,43.2787,13863.0
2017-09-28 13:05:00,55.47,55.52,55.42,55.45,35619.0,43.2787,43.3177,43.2397,43.2631,35619.0
2017-09-28 13:10:00,55.46,55.48,55.44,55.45,9725.0,43.2709,43.2865,43.2553,43.2631,9725.0
2017-09-28 13:15:00,55.45,55.48,55.44,55.47,17464.0,43.2631,43.2865,43.2553,43.2787,17464.0
2017-09-28 13:20:00,55.48,55.51,55.47,55.48,131815.0,43.2865,43.3099,43.2787,43.2865,131815.0
2017-09-28 13:25:00,55.49,55.5,55.45,55.45,21710.0,43.2943,43.3021,43.2631,43.2631,21710.0
2017-09-28 13:30:00,55.44,55.47,55.43,55.46,9286.0,43.2553,43.2787,43.2475,43.2709,9286.0
2017-09-28 13:35:00,55.47,55.47,55.44,55.47,16842.0,43.2787,43.2787,43.2553,43.2787,16842.0
2017-09-28 13:40:00,55.47,55.48,55.45,55.45,13426.0,43.2787,43.2865,43.2631,43.2631,13426.0
2017-09-28 13:45:00,55.46,55.46,55.43,55.44,29468.0,43.2709,43.2709,43.2475,43.2553,29468.0
2017-09-28 13:50:00,55.44,55.44,55.4,55.42,20504.0,43.2553,43.2553,43.2241,43.2397,20504.0
2017-09-28 13:55:00,55.42,55.45,55.39,55.4,20705.0,43.2397,43.2631,43.2163,43.2241,20705.0
2017-09-28 14:00:00,55.39,55.41,55.31,55.32,68907.0,43.2163,43.2319,43.1538,43.1616,68907.0
2017-09-28 14:05:00,55.32,55.37,55.29,55.36,28253.0,43.1616,43.2006,43.1382,43.1928,28253.0
2017-09-28 14:10:00,55.35,55.4,55.31,55.31,63432.0,43.185,43.2241,43.1538,43.1538,63432.0
2017-09-28 14:15:00,55.3,55.31,55.23,55.26,27699.0,43.146,43.1538,43.0914,43.1148,27699.0
2017-09-28 14:20:00,55.26,55.26,55.19,55.2,25884.0,43.1148,43.1148,43.0602,43.068,25884.0
2017-09-28 14:25:00,55.2,55.22,55.18,55.19,34634.0,43.068,43.0836,43.0524,43.0602,34634.0
2017-09-28 14:30:00,55.19,55.29,55.18,55.29,30542.0,43.0602,43.1382,43.0524,43.1382,30542.0
2017-09-28 14:35:00,55.29,55.35,55.27,55.33,34409.0,43.1382,43.185,43.1226,43.1694,34409.0
2017-09-28 14:40:00,55.33,55.34,55.3,55.3,13854.0,43.1694,43.1772,43.146,43.146,13854.0
2017-09-28 14:45:00,55.3,55.32,55.24,55.32,32345.0,43.146,43.1616,43.0992,43.1616,32345.0
2017-09-28 14:50:00,55.32,55.36,55.31,55.36,17864.0,43.1616,43.1928,43.1538,43.1928,17864.0
2017-09-28 14:55:00,55.36,55.36,55.29,55.32,31881.0,43.1928,43.1928,43.1382,43.1616,31881.0
2017-09-28 15:00:00,55.31,55.35,55.28,55.35,27590.0,43.1538,43.185,43.1304,43.185,27590.0
2017-09-28 15:05:00,55.35,55.38,55.34,55.35,29179.0,43.185,43.2085,43.1772,43.185,29179.0
2017-09-28 15:10:00,55.36,55.41,55.34,55.41,31156.0,43.1928,43.2319,43.1772,43.2319,31156.0
2017-09-28 15:15:00,55.41,55.42,55.35,55.36,36598.0,43.2319,43.2397,43.185,43.1928,36598.0
2017-09-28 15:20:00,55.36,55.38,55.33,55.35,46848.0,43.1928,43.2085,43.1694,43.185,46848.0
2017-09-28 15:25:00,55.35,55.4,55.35,55.37,70739.0,43.185,43.2241,43.185,43.2006,70739.0
2017-09-28 15:30:00,55.36,55.48,55.36,55.46,50672.0,43.1928,43.2865,43.1928,43.2709,50672.0
2017-09-28 15:35:00,55.47,55.47,55.38,55.42,57511.0,43.2787,43.2787,43.2085,43.2397,57511.0
2017-09-28 15:40:00,55.43,55.46,55.42,55.45,51922.0,43.2475,43.2709,43.2397,43.2631,51922.0
2017-09-28 15:45:00,55.45,55.49,55.44,55.48,75566.0,43.2631,43.2943,43.2553,43.2865,75566.0
2017-09-28 15:50:00,55.49,55.49,55.44,55.44,80639.0,43.2943,43.2943,43.2553,43.2553,80639.0
2017-09-28 15:55:00,55.45,55.47,55.44,55.46,285809.0,43.2631,43.2787,43.2553,43.2709,285809.0
2017-09-29 09:30:00,55.46,55.82,55.28,55.81,62043.0,43.2709,43.5517,43.1304,43.5439,62043.0
2017-09-29 09:35:00,55.83,55.94,55.79,55.85,48736.0,43.5595,43.6454,43.5283,43.5752,48736.0
2017-09-29 09:40:00,55.83,56.01,55.8,56.0,128951.0,43.5595,43.7,43.5361,43.6922,128951.0
2017-09-29 09:45:00,56.02,56.04,55.89,55.9,57036.0,43.7078,43.7234,43.6064,43.6142,57036.0
2017-09-29 09:50:00,55.9,55.98,55.81,55.98,25583.0,43.6142,43.6766,43.5439,43.6766,25583.0
2017-09-29 09:55:00,56.0,56.0,55.89,55.93,24572.0,43.6922,43.6922,43.6064,43.6376,24572.0
2017-09-29 10:00:00,55.93,56.0,55.93,55.96,27622.0,43.6376,43.6922,43.6376,43.661,27622.0
2017-09-29 10:05:00,55.95,56.01,55.94,56.0,105622.0,43.6532,43.7,43.6454,43.6922,105622.0
2017-09-29 10:10:00,56.01,56.05,55.95,55.99,29584.0,43.7,43.7312,43.6532,43.6844,29584.0
2017-09-29 10:15:00,55.98,56.06,55.98,56.04,81345.0,43.6766,43.739,43.6766,43.7234,81345.0
2017-09-29 10:20:00,56.04,56.15,56.0,56.13,36750.0,43.7234,43.8092,43.6922,43.7936,36750.0
2017-09-29 10:25:00,56.14,56.15,56.05,56.09,28307.0,43.8014,43.8092,43.7312,43.7624,28307.0
2017-09-29 10:30:00,56.08,56.12,56.08,56.09,30490.0,43.7546,43.7858,43.7546,43.7624,30490.0
2017-09-29 10:35:00,56.11,56.13,56.06,56.11,50589.0,43.778,43.7936,43.739,43.778,50589.0
2017-09-29 10:40:00,56.11,56.18,56.09,56.18,18241.0,43.778,43.8326,43.7624,43.8326,18241.0
2017-09-29 10:45:00,56.19,56.21,56.15,56.19,39573.0,43.8404,43.856,43.8092,43.8404,39573.0
2017-09-29 10:50:00,56.19,56.19,56.13,56.17,11432.0,43.8404,43.8404,43.7936,43.8248,11432.0
2017-09-29 10:55:00,56.19,56.32,56.19,56.32,65495.0,43.8404,43.9419,43.8404,43.9419,65495.0
2017-09-29 11:00:00,56.32,56.38,56.29,56.34,41384.0,43.9419,43.9887,43.9184,43.9575,41384.0
2017-09-29 11:05:00,56.35,56.49,56.34,56.48,116120.0,43.9653,44.0745,43.9575,44.0667,116120.0
2017-09-29 11:10:00,56.48,56.55,56.46,56.47,35243.0,44.0667,44.1213,44.0511,44.0589,35243.0
2017-09-29 11:15:00,56.47,56.5,56.44,56.46,16842.0,44.0589,44.0823,44.0355,44.0511,16842.0
2017-09-29 11:20:00,56.47,56.48,56.37,56.37,29667.0,44.0589,44.0667,43.9809,43.9809,29667.0
2017-09-29 11:25:00,56.38,56.4,56.31,56.31,15385.0,43.9887,44.0043,43.9341,43.9341,15385.0
2017-09-29 11:30:00,56.31,56.36,56.27,56.3,23746.0,43.9341,43.9731,43.9028,43.9263,23746.0
2017-09-29 11:35:00,56.29,56.32,56.26,56.3,20123.0,43.9184,43.9419,43.895,43.9263,20123.0
2017-09-29 11:40:00,56.3,56.3,56.24,56.25,47046.0,43.9263,43.9263,43.8794,43.8872,47046.0
2017-09-29 11:45:00,56.25,56.27,56.23,56.24,17076.0,43.8872,43.9028,43.8716,43.8794,17076.0
2017-09-29 11:50:00,56.24,56.27,56.24,56.27,25307.0,43.8794,43.9028,43.8794,43.9028,25307.0
2017-09-29 11:55:00,56.27,56.28,56.24,56.26,36106.0,43.9028,43.9106,43.8794,43.895,36106.0
2017-09-29 12:00:00,56.26,56.28,56.24,56.27,25098.0,43.895,43.9106,43.8794,43.9028,25098.0
2017-09-29 12:05:00,56.27,56.27,56.25,56.26,13279.0,43.9028,43.9028,43.8872,43.895,13279.0
2017-09-29 12:10:00,56.27,56.3,56.25,56.28,17684.0,43.9028,43.9263,43.8872,43.9106,17684.0
2017-09-29 12:15:00,56.29,56.33,56.28,56.33,19826.0,43.9184,43.9497,43.9106,43.9497,19826.0
2017-09-29 12:20:00,56.33,56.39,56.33,56.38,17358.0,43.9497,43.9965,43.9497,43.9887,17358.0
2017-09-29 12:25:00,56.38,56.39,56.35,56.38,18946.0,43.9887,43.9965,43.9653,43.9887,18946.0
2017-09-29 12:30:00,56.38,56.39,56.36,56.38,15681.0,43.9887,43.9965,43.9731,43.9887,15681.0
2017-09-29 12:35:00,56.38,56.42,56.37,56.42,18846.0,43.9887,44.0199,43.9809,44.0199,18846.0
2017-09-29 12:40:00,56.42,56.42,56.33,56.34,15018.0,44.0199,44.0199,43.9497,43.9575,15018.0
2017-09-29 12:45:00,56.35,56.36,56.32,56.35,33383.0,43.9653,43.9731,43.9419,43.9653,33383.0
2017-09-29 12:50:00,56.35,56.36,56.34,56.35,20187.0,43.9653,43.9731,43.9575,43.9653,20187.0
2017-09-29 12:55:00,56.35,56.35,56.28,56.3,23984.0,43.9653,43.9653,43.9106,43.9263,23984.0
2017-09-29 13:00:00,56.3,56.35,56.27,56.32,38778.0,43.9263,43.9653,43.9028,43.9419,38778.0
2017-09-29 13:05:00,56.33,56.33,56.31,56.31,16943.0,43.9497,43.9497,43.9341,43.9341,16943.0
2017-09-29 13:10:00,56.32,56.36,56.31,56.35,58945.0,43.9419,43.9731,43.9341,43.9653,58945.0
2017-09-29 13:15:00,56.35,56.35,56.28,56.32,15723.0,43.9653,43.9653,43.9106,43.9419,15723.0
2017-09-29 13:20:00,56.32,56.33,56.28,56.28,16746.0,43.9419,43.9497,43.9106,43.9106,16746.0
2017-09-29 13:25:00,56.28,56.31,56.25,56.26,21265.0,43.9106,43.9341,43.8872,43.895,21265.0
2017-09-29 13:30:00,56.26,56.28,56.24,56.27,30573.0,43.895,43.9106,43.8794,43.9028,30573.0
2017-09-29 13:35:00,56.27,56.3,56.26,56.3,22868.0,43.9028,43.9263,43.895,43.9263,22868.0
2017-09-29 13:40:00,56.29,56.3,56.27,56.28,12570.0,43.9184,43.9263,43.9028,43.9106,12570.0
2017-09-29 13:45:00,56.27,56.27,56.21,56.21,23554.0,43.9028,43.9028,43.856,43.856,23554.0
2017-09-29 13:50:00,56.21,56.25,56.2,56.23,20559.0,43.856,43.8872,43.8482,43.8716,20559.0
2017-09-29 13:55:00,56.25,56.26,56.23,56.25,30493.0,43.8872,43.895,43.8716,43.8872,30493.0
2017-09-29 14:00:00,56.25,56.25,56.16,56.19,23206.0,43.8872,43.8872,43.817,43.8404,23206.0
2017-09-29 14:05:00,56.18,56.2,56.16,56.18,18913.0,43.8326,43.8482,43.817,43.8326,18913.0
2017-09-29 14:10:00,56.18,56.19,56.1,56.11,17747.0,43.8326,43.8404,43.7702,43.778,17747.0
2017-09-29 14:15:00,56.1,56.16,56.1,56.13,25028.0,43.7702,43.817,43.7702,43.7936,25028.0
2017-09-29 14:20:00,56.13,56.16,56.13,56.16,13953.0,43.7936,43.817,43.7936,43.817,13953.0
2017-09-29 14:25:00,56.16,56.25,56.15,56.24,23925.0,43.817,43.8872,43.8092,43.8794,23925.0
2017-09-29 14:30:00,56.25,56.28,56.24,56.25,28917.0,43.8872,43.9106,43.8794,43.8872,28917.0
2017-09-29 14:35:00,56.25,56.27,56.24,56.25,26783.0,43.8872,43.9028,43.8794,43.8872,26783.0
2017-09-29 14:40:00,56.25,56.26,56.15,56.16,32933.0,43.8872,43.895,43.8092,43.817,32933.0
2017-09-29 14:45:00,56.16,56.22,56.16,56.22,23266.0,43.817,43.8638,43.817,43.8638,23266.0
2017-09-29 14:50:00,56.22,56.22,56.18,56.21,18327.0,43.8638,43.8638,43.8326,43.856,18327.0
2017-09-29 14:55:00,56.21,56.24,56.2,56.23,33660.0,43.856,43.8794,43.8482,43.8716,33660.0
2017-09-29 15:00:00,56.23,56.23,56.19,56.22,20543.0,43.8716,43.8716,43.8404,43.8638,20543.0
2017-09-29 15:05:00,56.22,56.23,56.19,56.2,22884.0,43.8638,43.8716,43.8404,43.8482,22884.0
2017-09-29 15:10:00,56.2,56.2,56.18,56.19,34754.0,43.8482,43.8482,43.8326,43.8404,34754.0
2017-09-29 15:15:00,56.19,56.23,56.18,56.22,34435.0,43.8404,43.8716,43.8326,43.8638,34435.0
2017-09-29 15:20:00,56.23,56.27,56.2,56.21,55915.0,43.8716,43.9028,43.8482,43.856,55915.0
2017-09-29 15:25:00,56.21,56.21,56.16,56.2,36421.0,43.856,43.856,43.817,43.8482,36421.0
2017-09-29 15:30:00,56.2,56.21,56.16,56.17,49028.0,43.8482,43.856,43.817,43.8248,49028.0
2017-09-29 15:35:00,56.16,56.2,56.15,56.2,40503.0,43.817,43.8482,43.8092,43.8482,40503.0
2017-09-29 15:40:00,56.2,56.24,56.2,56.21,47130.0,43.8482,43.8794,43.8482,43.856,47130.0
2017-09-29 15:45:00,56.2,56.21,56.07,56.09,94714.0,43.8482,43.856,43.7468,43.7624,94714.0
2017-09-29 15:50:00,56.1,56.11,56.02,56.04,81008.0,43.7702,43.778,43.7078,43.7234,81008.0
2017-09-29 15:55:00,56.04,56.11,56.03,56.08,328354.0,43.7234,43.778,43.7156,43.7546,328354.0
2017-10-02 09:30:00,55.94,55.94,55.67,55.9,82341.0,43.6454,43.6454,43.4347,43.6142,82341.0
2017-10-02 09:35:00,55.94,56.05,55.85,56.05,33830.0,43.6454,43.7312,43.5752,43.7312,33830.0
2017-10-02 09:40:00,56.05,56.08,55.83,55.94,60281.0,43.7312,43.7546,43.5595,43.6454,60281.0
2017-10-02 09:45:00,55.94,55.98,55.86,55.97,38427.0,43.6454,43.6766,43.583,43.6688,38427.0
2017-10-02 09:50:00,55.96,56.0,55.89,55.97,21126.0,43.661,43.6922,43.6064,43.6688,21126.0
2017-10-02 09:55:00,55.96,56.04,55.91,56.02,28731.0,43.661,43.7234,43.622,43.7078,28731.0
2017-10-02 10:00:00,56.02,56.07,55.99,56.0,36977.0,43.7078,43.7468,43.6844,43.6922,36977.0
2017-10-02 10:05:00,55.99,56.13,55.96,56.09,38810.0,43.6844,43.7936,43.661,43.7624,38810.0
2017-10-02 10:10:00,56.09,56.14,56.08,56.09,32529.0,43.7624,43.8014,43.7546,43.7624,32529.0
2017-10-02 10:15:00,56.1,56.27,56.09,56.25,60421.0,43.7702,43.9028,43.7624,43.8872,60421.0
2017-10-02 10:20:00,56.25,56.27,56.17,56.17,31720.0,43.8872,43.9028,43.8248,43.8248,31720.0
2017-10-02 10:25:00,56.17,56.18,56.01,56.01,23969.0,43.8248,43.8326,43.7,43.7,23969.0
2017-10-02 10:30:00,56.02,56.07,56.01,56.05,26387.0,43.7078,43.7468,43.7,43.7312,26387.0
2017-10-02 10:35:00,56.05,56.05,55.93,55.95,27377.0,43.7312,43.7312,43.6376,43.6532,27377.0
2017-10-02 10:40:00,55.94,55.98,55.92,55.96,37107.0,43.6454,43.6766,43.6298,43.661,37107.0
2017-10-02 10:45:00,55.95,55.96,55.93,55.94,22722.0,43.6532,43.661,43.6376,43.6454,22722.0
2017-10-02 10:50:00,55.93,55.94,55.88,55.89,27624.0,43.6376,43.6454,43.5986,43.6064,27624.0
2017-10-02 10:55:00,55.9,55.91,55.84,55.84,32302.0,43.6142,43.622,43.5674,43.5674,32302.0
2017-10-02 11:00:00,55.85,55.86,55.7,55.71,40381.0,43.5752,43.583,43.4581,43.4659,40381.0
2017-10-02 11:05:00,55.71,55.73,55.69,55.7,25093.0,43.4659,43.4815,43.4503,43.4581,25093.0
2017-10-02 11:10:00,55.71,55.72,55.61,55.61,26371.0,43.4659,43.4737,43.3879,43.3879,26371.0
2017-10-02 11:15:00,55.61,55.61,55.56,55.61,26410.0,43.3879,43.3879,43.3489,43.3879,26410.0
2017-10-02 11:20:00,55.6,55.6,55.53,55.59,39369.0,43.3801,43.3801,43.3255,43.3723,39369.0
2017-10-02 11:25:00,55.58,55.63,55.57,55.63,27275.0,43.3645,43.4035,43.3567,43.4035,27275.0
2017-10-02 11:30:00,55.63,55.63,55.56,55.61,21850.0,43.4035,43.4035,43.3489,43.3879,21850.0
2017-10-02 11:35:00,55.6,55.67,55.6,55.66,38585.0,43.3801,43.4347,43.3801,43.4269,38585.0
2017-10-02 11:40:00,55.66,55.67,55.59,55.62,30178.0,43.4269,43.4347,43.3723,43.3957,30178.0
2017-10-02 11:45:00,55.61,55.66,55.61,55.61,21106.0,43.3879,43.4269,43.3879,43.3879,21106.0
2017-10-02 11:50:00,55.62,55.66,55.61,55.64,36583.0,43.3957,43.4269,43.3879,43.4113,36583.0
2017-10-02 11:55:00,55.63,55.63,55.6,55.61,31885.0,43.4035,43.4035,43.3801,43.3879,31885.0
2017-10-02 12:00:00,55.6,55.61,55.59,55.6,17638.0,43.3801,43.3879,43.3723,43.3801,17638.0
2017-10-02 12:05:00,55.61,55.64,55.6,55.63,31129.0,43.3879,43.4113,43.3801,43.4035,31129.0
2017-10-02 12:10:00,55.64,55.66,55.62,55.64,25741.0,43.4113,43.4269,43.3957,43.4113,25741.0
2017-10-02 12:15:00,55.63,55.7,55.62,55.69,16868.0,43.4035,43.4581,43.3957,43.4503,16868.0
2017-10-02 12:20:00,55.69,55.72,55.68,55.7,25407.0,43.4503,43.4737,43.4425,43.4581,25407.0
2017-10-02 12:25:00,55.7,55.71,55.63,55.63,17831.0,43.4581,43.4659,43.4035,43.4035,17831.0
2017-10-02 12:30:00,55.63,55.71,55.62,55.71,20759.0,43.4035,43.4659,43.3957,43.4659,20759.0
2017-10-02 12:35:00,55.71,55.75,55.7,55.74,27595.0,43.4659,43.4971,43.4581,43.4893,27595.0
2017-10-02 12:40:00,55.74,55.75,55.72,55.73,18502.0,43.4893,43.4971,43.4737,43.4815,18502.0
2017-10-02 12:45:00,55.74,55.76,55.73,55.74,13493.0,43.4893,43.5049,43.4815,43.4893,13493.0
2017-10-02 12:50:00,55.74,55.78,55.73,55.78,18334.0,43.4893,43.5205,43.4815,43.5205,18334.0
2017-10-02 12:55:00,55.78,55.81,55.78,55.8,20858.0,43.5205,43.5439,43.5205,43.5361,20858.0
2017-10-02 13:00:00,55.81,55.82,55.77,55.81,32527.0,43.5439,43.5517,43.5127,43.5439,32527.0
2017-10-02 13:05:00,55.81,55.87,55.81,55.87,17180.0,43.5439,43.5908,43.5439,43.5908,17180.0
2017-10-02 13:10:00,55.86,55.87,55.83,55.84,14537.0,43.583,43.5908,43.5595,43.5674,14537.0
2017-10-02 13:15:00,55.85,55.85,55.81,55.83,19427.0,43.5752,43.5752,43.5439,43.5595,19427.0
2017-10-02 13:20:00,55.82,55.85,55.81,55.81,13606.0,43.5517,43.5752,43.5439,43.5439,13606.0
2017-10-02 13:25:00,55.81,55.93,55.81,55.93,22631.0,43.5439,43.6376,43.5439,43.6376,22631.0
2017-10-02 13:30:00,55.93,55.95,55.89,55.95,19230.0,43.6376,43.6532,43.6064,43.6532,19230.0
2017-10-02 13:35:00,55.94,55.97,55.91,55.94,14001.0,43.6454,43.6688,43.622,43.6454,14001.0
2017-10-02 13:40:00,55.94,55.94,55.9,55.91,25072.0,43.6454,43.6454,43.6142,43.622,25072.0
2017-10-02 13:45:00,55.92,56.01,55.91,55.97,16752.0,43.6298,43.7,43.622,43.6688,16752.0
2017-10-02 13:50:00,55.97,55.97,55.94,55.95,17146.0,43.6688,43.6688,43.6454,43.6532,17146.0
2017-10-02 13:55:00,55.96,55.96,55.94,55.96,15135.0,43.661,43.661,43.6454,43.661,15135.0
2017-10-02 14:00:00,55.96,55.96,55.94,55.94,22032.0,43.661,43.661,43.6454,43.6454,22032.0
2017-10-02 14:05:00,55.94,55.94,55.89,55.9,22193.0,43.6454,43.6454,43.6064,43.6142,22193.0
2017-10-02 14:10:00,55.89,55.92,55.89,55.9,10557.0,43.6064,43.6298,43.6064,43.6142,10557.0
2017-10-02 14:15:00,55.9,55.9,55.88,55.89,15963.0,43.6142,43.6142,43.5986,43.6064,15963.0
2017-10-02 14:20:00,55.88,55.89,55.86,55.88,13551.0,43.5986,43.6064,43.583,43.5986,13551.0
2017-10-02 14:25:00,55.88,55.93,55.88,55.92,18633.0,43.5986,43.6376,43.5986,43.6298,18633.0
2017-10-02 14:30:00,55.92,55.92,55.88,55.89,14207.0,43.6298,43.6298,43.5986,43.6064,14207.0
2017-10-02 14:35:00,55.89,55.89,55.87,55.88,12394.0,43.6064,43.6064,43.5908,43.5986,12394.0
2017-10-02 14:40:00,55.88,55.89,55.87,55.88,19183.0,43.5986,43.6064,43.5908,43.5986,19183.0
2017-10-02 14:45:00,55.88,55.89,55.85,55.89,16956.0,43.5986,43.6064,43.5752,43.6064,16956.0
2017-10-02 14:50:00,55.89,55.92,55.87,55.91,33430.0,43.6064,43.6298,43.5908,43.622,33430.0
2017-10-02 14:55:00,55.9,55.91,55.9,55.9,15952.0,43.6142,43.622,43.6142,43.6142,15952.0
2017-10-02 15:00:00,55.9,55.9,55.85,55.87,26044.0,43.6142,43.6142,43.5752,43.5908,26044.0
2017-10-02 15:05:00,55.87,55.9,55.87,55.9,29251.0,43.5908,43.6142,43.5908,43.6142,29251.0
2017-10-02 15:10:00,55.89,55.9,55.87,55.88,12866.0,43.6064,43.6142,43.5908,43.5986,12866.0
2017-10-02 15:15:00,55.88,55.9,55.85,55.86,29387.0,43.5986,43.6142,43.5752,43.583,29387.0
2017-10-02 15:20:00,55.87,55.89,55.86,55.88,27126.0,43.5908,43.6064,43.583,43.5986,27126.0
2017-10-02 15:25:00,55.88,55.88,55.86,55.87,21949.0,43.5986,43.5986,43.583,43.5908,21949.0
2017-10-02 15:30:00,55.88,55.91,55.87,55.88,38281.0,43.5986,43.622,43.5908,43.5986,38281.0
2017-10-02 15:35:00,55.89,55.91,55.88,55.89,56075.0,43.6064,43.622,43.5986,43.6064,56075.0
2017-10-02 15:40:00,55.88,55.9,55.87,55.89,40712.0,43.5986,43.6142,43.5908,43.6064,40712.0
2017-10-02 15:45:00,55.89,55.89,55.86,55.86,47891.0,43.6064,43.6064,43.583,43.583,47891.0
2017-10-02 15:50:00,55.86,55.9,55.85,55.89,58277.0,43.583,43.6142,43.5752,43.6064,58277.0
2017-10-02 15:55:00,55.89,55.91,55.85,55.9,150327.0,43.6064,43.622,43.5752,43.6142,150327.0
2017-10-03 09:30:00,55.53,55.89,55.25,55.89,96593.0,43.3255,43.6064,43.107,43.6064,96593.0
2017-10-03 09:35:00,55.85,55.93,55.74,55.81,44620.0,43.5752,43.6376,43.4893,43.5439,44620.0
2017-10-03 09:40:00,55.8,55.81,55.54,55.55,27094.0,43.5361,43.5439,43.3333,43.3411,27094.0
2017-10-03 09:45:00,55.56,55.74,55.56,55.7,56355.0,43.3489,43.4893,43.3489,43.4581,56355.0
2017-10-03 09:50:00,55.71,55.81,55.7,55.75,22715.0,43.4659,43.5439,43.4581,43.4971,22715.0
2017-10-03 09:55:00,55.74,55.74,55.63,55.64,34190.0,43.4893,43.4893,43.4035,43.4113,34190.0
2017-10-03 10:00:00,55.65,55.69,55.63,55.68,56878.0,43.4191,43.4503,43.4035,43.4425,56878.0
2017-10-03 10:05:00,55.67,55.7,55.65,55.69,29542.0,43.4347,43.4581,43.4191,43.4503,29542.0
2017-10-03 10:10:00,55.68,55.69,55.63,55.63,24058.0,43.4425,43.4503,43.4035,43.4035,24058.0
2017-10-03 10:15:00,55.64,55.69,55.6,55.6,19553.0,43.4113,43.4503,43.3801,43.3801,19553.0
2017-10-03 10:20:00,55.6,55.7,55.6,55.62,25607.0,43.3801,43.4581,43.3801,43.3957,25607.0
2017-10-03 10:25:00,55.62,55.62,55.57,55.6,31617.0,43.3957,43.3957,43.3567,43.3801,31617.0
2017-10-03 10:30:00,55.6,55.6,55.58,55.59,48092.0,43.3801,43.3801,43.3645,43.3723,48092.0
2017-10-03 10:35:00,55.6,55.72,55.59,55.66,59400.0,43.3801,43.4737,43.3723,43.4269,59400.0
2017-10-03 10:40:00,55.66,55.75,55.66,55.75,16248.0,43.4269,43.4971,43.4269,43.4971,16248.0
2017-10-03 10:45:00,55.75,55.76,55.68,55.75,28504.0,43.4971,43.5049,43.4425,43.4971,28504.0
2017-10-03 10:50:00,55.77,55.88,55.75,55.86,30926.0,43.5127,43.5986,43.4971,43.583,30926.0
2017-10-03 10:55:00,55.87,55.88,55.78,55.78,22914.0,43.5908,43.5986,43.5205,43.5205,22914.0
2017-10-03 11:00:00,55.78,55.78,55.72,55.74,20076.0,43.5205,43.5205,43.4737,43.4893,20076.0
2017-10-03 11:05:00,55.75,55.92,55.73,55.91,131338.0,43.4971,43.6298,43.4815,43.622,131338.0
2017-10-03 11:10:00,55.92,55.96,55.78,55.85,63126.0,43.6298,43.661,43.5205,43.5752,63126.0
2017-10-03 11:15:00,55.86,55.89,55.81,55.87,20942.0,43.583,43.6064,43.5439,43.5908,20942.0
2017-10-03 11:20:00,55.86,55.95,55.85,55.93,20327.0,43.583,43.6532,43.5752,43.6376,20327.0
2017-10-03 11:25:00,55.94,56.0,55.92,55.99,46838.0,43.6454,43.6922,43.6298,43.6844,46838.0
2017-10-03 11:30:00,55.99,56.06,55.95,56.06,95458.0,43.6844,43.739,43.6532,43.739,95458.0
2017-10-03 11:35:00,56.05,56.09,56.04,56.08,18615.0,43.7312,43.7624,43.7234,43.7546,18615.0
2017-10-03 11:40:00,56.07,56.14,56.02,56.02,26442.0,43.7468,43.8014,43.7078,43.7078,26442.0
2017-10-03 11:45:00,56.04,56.05,56.0,56.0,22141.0,43.7234,43.7312,43.6922,43.6922,22141.0
2017-10-03 11:50:00,56.0,56.11,56.0,56.09,12860.0,43.6922,43.778,43.6922,43.7624,12860.0
2017-10-03 11:55:00,56.08,56.09,56.04,56.05,16073.0,43.7546,43.7624,43.7234,43.7312,16073.0
2017-10-03 12:00:00,56.05,56.08,56.04,56.07,14007.0,43.7312,43.7546,43.7234,43.7468,14007.0
2017-10-03 12:05:00,56.08,56.11,56.06,56.1,15036.0,43.7546,43.778,43.739,43.7702,15036.0
2017-10-03 12:10:00,56.09,56.09,56.0,56.0,27547.0,43.7624,43.7624,43.6922,43.6922,27547.0
2017-10-03 12:15:00,56.0,56.09,56.0,56.09,19789.0,43.6922,43.7624,43.6922,43.7624,19789.0
2017-10-03 12:20:00,56.09,56.09,56.04,56.07,11893.0,43.7624,43.7624,43.7234,43.7468,11893.0
2017-10-03 12:25:00,56.06,56.13,56.04,56.12,24336.0,43.739,43.7936,43.7234,43.7858,24336.0
2017-10-03 12:30:00,56.12,56.19,56.1,56.14,26231.0,43.7858,43.8404,43.7702,43.8014,26231.0
2017-10-03 12:35:00,56.12,56.15,56.07,56.13,13842.0,43.7858,43.8092,43.7468,43.7936,13842.0
2017-10-03 12:40:00,56.14,56.16,56.1,56.11,14758.0,43.8014,43.817,43.7702,43.778,14758.0
2017-10-03 12:45:00,56.12,56.2,56.12,56.17,14184.0,43.7858,43.8482,43.7858,43.8248,14184.0
2017-10-03 12:50:00,56.17,56.19,56.15,56.16,25226.0,43.8248,43.8404,43.8092,43.817,25226.0
2017-10-03 12:55:00,56.15,56.24,56.15,56.23,37659.0,43.8092,43.8794,43.8092,43.8716,37659.0
2017-10-03 13:00:00,56.23,56.28,56.22,56.25,18999.0,43.8716,43.9106,43.8638,43.8872,18999.0
2017-10-03 13:05:00,56.25,56.26,56.22,56.24,13063.0,43.8872,43.895,43.8638,43.8794,13063.0
2017-10-03 13:10:00,56.25,56.25,56.19,56.19,17010.0,43.8872,43.8872,43.8404,43.8404,17010.0
2017-10-03 13:15:00,56.2,56.24,56.19,56.23,23913.0,43.8482,43.8794,43.8404,43.8716,23913.0
2017-10-03 13:20:00,56.22,56.23,56.2,56.2,22202.0,43.8638,43.8716,43.8482,43.8482,22202.0
2017-10-03 13:25:00,56.21,56.24,56.16,56.17,75669.0,43.856,43.8794,43.817,43.8248,75669.0
2017-10-03 13:30:00,56.17,56.19,56.17,56.19,7012.0,43.8248,43.8404,43.8248,43.8404,7012.0
2017-10-03 13:35:00,56.18,56.19,56.15,56.17,15651.0,43.8326,43.8404,43.8092,43.8248,15651.0
2017-10-03 13:40:00,56.17,56.21,56.14,56.14,42887.0,43.8248,43.856,43.8014,43.8014,42887.0
2017-10-03 13:45:00,56.15,56.16,56.13,56.15,63367.0,43.8092,43.817,43.7936,43.8092,63367.0
2017-10-03 13:50:00,56.16,56.18,56.16,56.18,13018.0,43.817,43.8326,43.817,43.8326,13018.0
2017-10-03 13:55:00,56.18,56.18,56.14,56.17,13957.0,43.8326,43.8326,43.8014,43.8248,13957.0
2017-10-03 14:00:00,56.18,56.23,56.18,56.2,44571.0,43.8326,43.8716,43.8326,43.8482,44571.0
2017-10-03 14:05:00,56.19,56.2,56.14,56.18,19267.0,43.8404,43.8482,43.8014,43.8326,19267.0
2017-10-03 14:10:00,56.18,56.2,56.17,56.2,20040.0,43.8326,43.8482,43.8248,43.8482,20040.0
2017-10-03 14:15:00,56.2,56.2,56.16,56.17,19070.0,43.8482,43.8482,43.817,43.8248,19070.0
2017-10-03 14:20:00,56.17,56.17,56.14,56.16,22330.0,43.8248,43.8248,43.8014,43.817,22330.0
2017-10-03 14:25:00,56.16,56.18,56.15,56.17,22716.0,43.817,43.8326,43.8092,43.8248,22716.0
2017-10-03 14:30:00,56.18,56.24,56.18,56.24,9929.0,43.8326,43.8794,43.8326,43.8794,9929.0
2017-10-03 14:35:00,56.24,56.31,56.24,56.3,27897.0,43.8794,43.9341,43.8794,43.9263,27897.0
2017-10-03 14:40:00,56.31,56.31,56.25,56.25,16307.0,43.9341,43.9341,43.8872,43.8872,16307.0
2017-10-03 14:45:00,56.25,56.26,56.2,56.2,17201.0,43.8872,43.895,43.8482,43.8482,17201.0
2017-10-03 14:50:00,56.21,56.22,56.19,56.2,15390.0,43.856,43.8638,43.8404,43.8482,15390.0
2017-10-03 14:55:00,56.2,56.22,56.19,56.19,12904.0,43.8482,43.8638,43.8404,43.8404,12904.0
2017-10-03 15:00:00,56.19,56.21,56.15,56.19,21501.0,43.8404,43.856,43.8092,43.8404,21501.0
2017-10-03 15:05:00,56.19,56.22,56.17,56.2,19476.0,43.8404,43.8638,43.8248,43.8482,19476.0
2017-10-03 15:10:00,56.19,56.21,56.15,56.15,31390.0,43.8404,43.856,43.8092,43.8092,31390.0
2017-10-03 15:15:00,56.16,56.21,56.16,56.2,16751.0,43.817,43.856,43.817,43.8482,16751.0
2017-10-03 15:20:00,56.21,56.22,56.19,56.21,45197.0,43.856,43.8638,43.8404,43.856,45197.0
2017-10-03 15:25:00,56.21,56.22,56.19,56.19,52887.0,43.856,43.8638,43.8404,43.8404,52887.0
2017-10-03 15:30:00,56.19,56.22,56.17,56.22,78319.0,43.8404,43.8638,43.8248,43.8638,78319.0
2017-10-03 15:35:00,56.23,56.29,56.2,56.29,76596.0,43.8716,43.9184,43.8482,43.9184,76596.0
2017-10-03 15:40:00,56.3,56.3,56.27,56.3,52805.0,43.9263,43.9263,43.9028,43.9263,52805.0
2017-10-03 15:45:00,56.29,56.29,56.19,56.19,83497.0,43.9184,43.9184,43.8404,43.8404,83497.0
2017-10-03 15:50:00,56.2,56.21,56.19,56.21,39608.0,43.8482,43.856,43.8404,43.856,39608.0
2017-10-03 15:55:00,56.21,56.21,56.13,56.15,210004.0,43.856,43.856,43.7936,43.8092,210004.0
2017-10-04 09:30:00,56.16,56.49,56.03,56.37,54958.0,43.817,44.0745,43.7156,43.9809,54958.0
2017-10-04 09:35:00,56.36,56.53,56.36,56.46,31314.0,43.9731,44.1057,43.9731,44.0511,31314.0
2017-10-04 09:40:00,56.47,56.5,56.26,56.26,23795.0,44.0589,44.0823,43.895,43.895,23795.0
2017-10-04 09:45:00,56.27,56.33,56.15,56.15,32311.0,43.9028,43.9497,43.8092,43.8092,32311.0
2017-10-04 09:50:00,56.16,56.18,55.98,55.99,52578.0,43.817,43.8326,43.6766,43.6844,52578.0
2017-10-04 09:55:00,55.98,56.06,55.94,56.01,27699.0,43.6766,43.739,43.6454,43.7,27699.0
2017-10-04 10:00:00,56.01,56.03,55.94,56.03,17244.0,43.7,43.7156,43.6454,43.7156,17244.0
2017-10-04 10:05:00,56.01,56.06,55.98,55.98,29192.0,43.7,43.739,43.6766,43.6766,29192.0
2017-10-04 10:10:00,55.97,55.97,55.9,55.93,31308.0,43.6688,43.6688,43.6142,43.6376,31308.0
2017-10-04 10:15:00,55.94,56.0,55.91,55.91,18801.0,43.6454,43.6922,43.622,43.622,18801.0
2017-10-04 10:20:00,55.92,56.07,55.91,56.06,18678.0,43.6298,43.7468,43.622,43.739,18678.0
2017-10-04 10:25:00,56.06,56.06,55.98,56.02,13457.0,43.739,43.739,43.6766,43.7078,13457.0
2017-10-04 10:30:00,56.03,56.13,56.03,56.11,41040.0,43.7156,43.7936,43.7156,43.778,41040.0
2017-10-04 10:35:00,56.12,56.15,56.07,56.13,28875.0,43.7858,43.8092,43.7468,43.7936,28875.0
2017-10-04 10:40:00,56.13,56.19,56.13,56.18,14824.0,43.7936,43.8404,43.7936,43.8326,14824.0
2017-10-04 10:45:00,56.17,56.22,56.09,56.19,18818.0,43.8248,43.8638,43.7624,43.8404,18818.0
2017-10-04 10:50:00,56.19,56.21,56.12,56.12,22904.0,43.8404,43.856,43.7858,43.7858,22904.0
2017-10-04 10:55:00,56.13,56.33,56.13,56.32,20292.0,43.7936,43.9497,43.7936,43.9419,20292.0
2017-10-04 11:00:00,56.33,56.45,56.33,56.4,36609.0,43.9497,44.0433,43.9497,44.0043,36609.0
2017-10-04 11:05:00,56.41,56.45,56.33,56.42,31805.0,44.0121,44.0433,43.9497,44.0199,31805.0
2017-10-04 11:10:00,56.42,56.43,56.39,56.42,13695.0,44.0199,44.0277,43.9965,44.0199,13695.0
2017-10-04 11:15:00,56.42,56.46,56.42,56.45,18763.0,44.0199,44.0511,44.0199,44.0433,18763.0
2017-10-04 11:20:00,56.45,56.46,56.4,56.44,36380.0,44.0433,44.0511,44.0043,44.0355,36380.0
2017-10-04 11:25:00,56.44,56.59,56.44,56.57,35271.0,44.0355,44.1525,44.0355,44.1369,35271.0
2017-10-04 11:30:00,56.57,56.59,56.51,56.54,28864.0,44.1369,44.1525,44.0901,44.1135,28864.0
2017-10-04 11:35:00,56.54,56.57,56.52,56.53,18738.0,44.1135,44.1369,44.0979,44.1057,18738.0
2017-10-04 11:40:00,56.52,56.63,56.5,56.62,37762.0,44.0979,44.1837,44.0823,44.1759,37762.0
2017-10-04 11:45:00,56.62,56.62,56.57,56.62,29759.0,44.1759,44.1759,44.1369,44.1759,29759.0
2017-10-04 11:50:00,56.62,56.68,56.61,56.63,44982.0,44.1759,44.2227,44.1681,44.1837,44982.0
2017-10-04 11:55:00,56.63,56.68,56.59,56.68,27379.0,44.1837,44.2227,44.1525,44.2227,27379.0
2017-10-04 12:00:00,56.68,56.7,56.64,56.64,18762.0,44.2227,44.2383,44.1915,44.1915,18762.0
2017-10-04 12:05:00,56.63,56.68,56.61,56.66,22277.0,44.1837,44.2227,44.1681,44.2071,22277.0
2017-10-04 12:10:00,56.66,56.68,56.65,56.66,14734.0,44.2071,44.2227,44.1993,44.2071,14734.0
2017-10-04 12:15:00,56.67,56.67,56.6,56.6,24060.0,44.2149,44.2149,44.1603,44.1603,24060.0
2017-10-04 12:20:00,56.6,56.63,56.52,56.52,13466.0,44.1603,44.1837,44.0979,44.0979,13466.0
2017-10-04 12:25:00,56.52,56.54,56.5,56.52,16531.0,44.0979,44.1135,44.0823,44.0979,16531.0
2017-10-04 12:30:00,56.53,56.53,56.48,56.48,16944.0,44.1057,44.1057,44.0667,44.0667,16944.0
2017-10-04 12:35:00,56.48,56.51,56.46,56.5,13460.0,44.0667,44.0901,44.0511,44.0823,13460.0
2017-10-04 12:40:00,56.5,56.53,56.47,56.47,22873.0,44.0823,44.1057,44.0589,44.0589,22873.0
2017-10-04 12:45:00,56.46,56.5,56.46,56.47,9890.0,44.0511,44.0823,44.0511,44.0589,9890.0
2017-10-04 12:50:00,56.47,56.48,56.43,56.48,13206.0,44.0589,44.0667,44.0277,44.0667,13206.0
2017-10-04 12:55:00,56.48,56.51,56.47,56.51,20963.0,44.0667,44.0901,44.0589,44.0901,20963.0
2017-10-04 13:00:00,56.51,56.52,56.46,56.5,17834.0,44.0901,44.0979,44.0511,44.0823,17834.0
2017-10-04 13:05:00,56.49,56.5,56.47,56.5,11633.0,44.0745,44.0823,44.0589,44.0823,11633.0
2017-10-04 13:10:00,56.49,56.54,56.47,56.49,21147.0,44.0745,44.1135,44.0589,44.0745,21147.0
2017-10-04 13:15:00,56.49,56.5,56.47,56.48,14074.0,44.0745,44.0823,44.0589,44.0667,14074.0
2017-10-04 13:20:00,56.48,56.5,56.44,56.47,16239.0,44.0667,44.0823,44.0355,44.0589,16239.0
2017-10-04 13:25:00,56.47,56.51,56.46,56.5,20194.0,44.0589,44.0901,44.0511,44.0823,20194.0
2017-10-04 13:30:00,56.5,56.5,56.45,56.45,29933.0,44.0823,44.0823,44.0433,44.0433,29933.0
2017-10-04 13:35:00,56.45,56.45,56.41,56.42,26146.0,44.0433,44.0433,44.0121,44.0199,26146.0
2017-10-04 13:40:00,56.43,56.43,56.38,56.39,15804.0,44.0277,44.0277,43.9887,43.9965,15804.0
2017-10-04 13:45:00,56.39,56.39,56.34,56.37,15250.0,43.9965,43.9965,43.9575,43.9809,15250.0
2017-10-04 13:50:00,56.39,56.44,56.38,56.44,12675.0,43.9965,44.0355,43.9887,44.0355,12675.0
2017-10-04 13:55:00,56.44,56.47,56.43,56.47,15551.0,44.0355,44.0589,44.0277,44.0589,15551.0
2017-10-04 14:00:00,56.46,56.48,56.45,56.47,17443.0,44.0511,44.0667,44.0433,44.0589,17443.0
2017-10-04 14:05:00,56.46,56.46,56.41,56.43,24464.0,44.0511,44.0511,44.0121,44.0277,24464.0
2017-10-04 14:10:00,56.42,56.46,56.41,56.46,10645.0,44.0199,44.0511,44.0121,44.0511,10645.0
2017-10-04 14:15:00,56.46,56.48,56.44,56.48,16785.0,44.0511,44.0667,44.0355,44.0667,16785.0
2017-10-04 14:20:00,56.48,56.49,56.41,56.42,29678.0,44.0667,44.0745,44.0121,44.0199,29678.0
2017-10-04 14:25:00,56.42,56.42,56.37,56.39,20530.0,44.0199,44.0199,43.9809,43.9965,20530.0
2017-10-04 14:30:00,56.4,56.41,56.37,56.37,24871.0,44.0043,44.0121,43.9809,43.9809,24871.0
2017-10-04 14:35:00,56.37,56.37,56.33,56.36,29718.0,43.9809,43.9809,43.9497,43.9731,29718.0
2017-10-04 14:40:00,56.36,56.41,56.34,56.39,41724.0,43.9731,44.0121,43.9575,43.9965,41724.0
2017-10-04 14:45:00,56.39,56.42,56.38,56.41,16913.0,43.9965,44.0199,43.9887,44.0121,16913.0
2017-10-04 14:50:00,56.41,56.43,56.4,56.43,20529.0,44.0121,44.0277,44.0043,44.0277,20529.0
2017-10-04 14:55:00,56.43,56.44,56.37,56.39,23216.0,44.0277,44.0355,43.9809,43.9965,23216.0
2017-10-04 15:00:00,56.38,56.42,56.38,56.42,19076.0,43.9887,44.0199,43.9887,44.0199,19076.0
2017-10-04 15:05:00,56.41,56.42,56.38,56.4,18583.0,44.0121,44.0199,43.9887,44.0043,18583.0
2017-10-04 15:10:00,56.4,56.41,56.39,56.41,19468.0,44.0043,44.0121,43.9965,44.0121,19468.0
2017-10-04 15:15:00,56.41,56.48,56.38,56.48,88178.0,44.0121,44.0667,43.9887,44.0667,88178.0
2017-10-04 15:20:00,56.48,56.5,56.47,56.5,18493.0,44.0667,44.0823,44.0589,44.0823,18493.0
2017-10-04 15:25:00,56.5,56.5,56.46,56.47,25747.0,44.0823,44.0823,44.0511,44.0589,25747.0
2017-10-04 15:30:00,56.47,56.47,56.43,56.45,30667.0,44.0589,44.0589,44.0277,44.0433,30667.0
2017-10-04 15:35:00,56.44,56.45,56.37,56.39,67147.0,44.0355,44.0433,43.9809,43.9965,67147.0
2017-10-04 15:40:00,56.39,56.39,56.33,56.33,59725.0,43.9965,43.9965,43.9497,43.9497,59725.0
2017-10-04 15:45:00,56.33,56.35,56.27,56.27,79115.0,43.9497,43.9653,43.9028,43.9028,79115.0
2017-10-04 15:50:00,56.28,56.32,56.27,56.29,73079.0,43.9106,43.9419,43.9028,43.9184,73079.0
2017-10-04 15:55:00,56.29,56.32,56.28,56.31,165829.0,43.9184,43.9419,43.9106,43.9341,165829.0
2017-10-05 09:30:00,56.48,56.64,56.4,56.52,46280.0,44.0667,44.1915,44.0043,44.0979,46280.0
2017-10-05 09:35:00,56.55,56.72,56.52,56.72,26458.0,44.1213,44.2539,44.0979,44.2539,26458.0
2017-10-05 09:40:00,56.73,56.83,56.7,56.8,34709.0,44.2617,44.3398,44.2383,44.3164,34709.0
2017-10-05 09:45:00,56.82,56.9,56.77,56.88,41282.0,44.332,44.3944,44.293,44.3788,41282.0
2017-10-05 09:50:00,56.88,56.9,56.77,56.85,33168.0,44.3788,44.3944,44.293,44.3554,33168.0
2017-10-05 09:55:00,56.87,56.88,56.76,56.76,25692.0,44.371,44.3788,44.2852,44.2852,25692.0
2017-10-05 10:00:00,56.78,56.78,56.68,56.78,37148.0,44.3008,44.3008,44.2227,44.3008,37148.0
2017-10-05 10:05:00,56.76,56.82,56.74,56.8,33790.0,44.2852,44.332,44.2695,44.3164,33790.0
2017-10-05 10:10:00,56.79,56.84,56.78,56.79,32125.0,44.3086,44.3476,44.3008,44.3086,32125.0
2017-10-05 10:15:00,56.78,56.81,56.74,56.74,25147.0,44.3008,44.3242,44.2695,44.2695,25147.0
2017-10-05 10:20:00,56.75,56.77,56.68,56.69,19935.0,44.2773,44.293,44.2227,44.2305,19935.0
2017-10-05 10:25:00,56.69,56.74,56.69,56.71,14660.0,44.2305,44.2695,44.2305,44.2461,14660.0
2017-10-05 10:30:00,56.7,56.71,56.61,56.62,31458.0,44.2383,44.2461,44.1681,44.1759,31458.0
2017-10-05 10:35:00,56.63,56.68,56.6,56.67,41914.0,44.1837,44.2227,44.1603,44.2149,41914.0
2017-10-05 10:40:00,56.66,56.71,56.66,56.68,16852.0,44.2071,44.2461,44.2071,44.2227,16852.0
2017-10-05 10:45:00,56.69,56.69,56.65,56.67,11908.0,44.2305,44.2305,44.1993,44.2149,11908.0
2017-10-05 10:50:00,56.68,56.75,56.68,56.71,27130.0,44.2227,44.2773,44.2227,44.2461,27130.0
2017-10-05 10:55:00,56.72,56.72,56.62,56.64,13504.0,44.2539,44.2539,44.1759,44.1915,13504.0
2017-10-05 11:00:00,56.65,56.7,56.65,56.7,15280.0,44.1993,44.2383,44.1993,44.2383,15280.0
2017-10-05 11:05:00,56.7,56.72,56.67,56.67,16743.0,44.2383,44.2539,44.2149,44.2149,16743.0
2017-10-05 11:10:00,56.66,56.71,56.66,56.71,23575.0,44.2071,44.2461,44.2071,44.2461,23575.0
2017-10-05 11:15:00,56.7,56.73,56.69,56.69,17960.0,44.2383,44.2617,44.2305,44.2305,17960.0
2017-10-05 11:20:00,56.69,56.7,56.64,56.7,14901.0,44.2305,44.2383,44.1915,44.2383,14901.0
2017-10-05 11:25:00,56.7,56.71,56.64,56.7,21163.0,44.2383,44.2461,44.1915,44.2383,21163.0
2017-10-05 11:30:00,56.7,56.71,56.68,56.71,11236.0,44.2383,44.2461,44.2227,44.2461,11236.0
2017-10-05 11:35:00,56.7,56.73,56.69,56.72,8669.0,44.2383,44.2617,44.2305,44.2539,8669.0
2017-10-05 11:40:00,56.71,56.73,56.69,56.69,7022.0,44.2461,44.2617,44.2305,44.2305,7022.0
2017-10-05 11:45:00,56.69,56.74,56.69,56.73,11145.0,44.2305,44.2695,44.2305,44.2617,11145.0
2017-10-05 11:50:00,56.74,56.78,56.73,56.74,10824.0,44.2695,44.3008,44.2617,44.2695,10824.0
2017-10-05 11:55:00,56.74,56.78,56.73,56.75,5308.0,44.2695,44.3008,44.2617,44.2773,5308.0
2017-10-05 12:00:00,56.73,56.74,56.69,56.72,13643.0,44.2617,44.2695,44.2305,44.2539,13643.0
2017-10-05 12:05:00,56.72,56.74,56.69,56.71,7569.0,44.2539,44.2695,44.2305,44.2461,7569.0
2017-10-05 12:10:00,56.72,56.78,56.72,56.74,10901.0,44.2539,44.3008,44.2539,44.2695,10901.0
2017-10-05 12:15:00,56.75,56.78,56.73,56.78,7665.0,44.2773,44.3008,44.2617,44.3008,7665.0
2017-10-05 12:20:00,56.78,56.79,56.76,56.77,17549.0,44.3008,44.3086,44.2852,44.293,17549.0
2017-10-05 12:25:00,56.78,56.78,56.73,56.73,10401.0,44.3008,44.3008,44.2617,44.2617,10401.0
2017-10-05 12:30:00,56.73,56.76,56.72,56.75,56518.0,44.2617,44.2852,44.2539,44.2773,56518.0
2017-10-05 12:35:00,56.74,56.76,56.73,56.76,6452.0,44.2695,44.2852,44.2617,44.2852,6452.0
2017-10-05 12:40:00,56.76,56.76,56.72,56.72,19514.0,44.2852,44.2852,44.2539,44.2539,19514.0
2017-10-05 12:45:00,56.72,56.76,56.72,56.76,16976.0,44.2539,44.2852,44.2539,44.2852,16976.0
2017-10-05 12:50:00,56.75,56.75,56.69,56.71,6890.0,44.2773,44.2773,44.2305,44.2461,6890.0
2017-10-05 12:55:00,56.7,56.71,56.69,56.7,7417.0,44.2383,44.2461,44.2305,44.2383,7417.0
2017-10-05 13:00:00,56.69,56.73,56.69,56.71,36288.0,44.2305,44.2617,44.2305,44.2461,36288.0
2017-10-05 13:05:00,56.71,56.77,56.71,56.74,17153.0,44.2461,44.293,44.2461,44.2695,17153.0
2017-10-05 13:10:00,56.74,56.75,56.7,56.7,8721.0,44.2695,44.2773,44.2383,44.2383,8721.0
2017-10-05 13:15:00,56.7,56.71,56.64,56.65,11691.0,44.2383,44.2461,44.1915,44.1993,11691.0
2017-10-05 13:20:00,56.66,56.68,56.64,56.66,9515.0,44.2071,44.2227,44.1915,44.2071,9515.0
2017-10-05 13:25:00,56.66,56.67,56.52,56.53,20924.0,44.2071,44.2149,44.0979,44.1057,20924.0
2017-10-05 13:30:00,56.54,56.56,56.14,56.26,75654.0,44.1135,44.1291,43.8014,43.895,75654.0
2017-10-05 13:35:00,56.25,56.34,56.19,56.2,73046.0,43.8872,43.9575,43.8404,43.8482,73046.0
2017-10-05 13:40:00,56.2,56.34,56.2,56.27,24855.0,43.8482,43.9575,43.8482,43.9028,24855.0
2017-10-05 13:45:00,56.25,56.29,56.22,56.25,20853.0,43.8872,43.9184,43.8638,43.8872,20853.0
2017-10-05 13:50:00,56.25,56.29,56.24,56.27,37408.0,43.8872,43.9184,43.8794,43.9028,37408.0
2017-10-05 13:55:00,56.27,56.43,56.27,56.43,24157.0,43.9028,44.0277,43.9028,44.0277,24157.0
2017-10-05 14:00:00,56.43,56.43,56.31,56.32,36179.0,44.0277,44.0277,43.9341,43.9419,36179.0
2017-10-05 14:05:00,56.32,56.32,56.25,56.29,45424.0,43.9419,43.9419,43.8872,43.9184,45424.0
2017-10-05 14:10:00,56.28,56.29,56.24,56.24,70643.0,43.9106,43.9184,43.8794,43.8794,70643.0
2017-10-05 14:15:00,56.24,56.32,56.22,56.3,32900.0,43.8794,43.9419,43.8638,43.9263,32900.0
2017-10-05 14:20:00,56.31,56.31,56.25,56.3,18356.0,43.9341,43.9341,43.8872,43.9263,18356.0
2017-10-05 14:25:00,56.3,56.3,56.26,56.29,9959.0,43.9263,43.9263,43.895,43.9184,9959.0
2017-10-05 14:30:00,56.29,56.32,56.28,56.3,11749.0,43.9184,43.9419,43.9106,43.9263,11749.0
2017-10-05 14:35:00,56.31,56.34,56.3,56.32,16053.0,43.9341,43.9575,43.9263,43.9419,16053.0
2017-10-05 14:40:00,56.32,56.33,56.3,56.3,16847.0,43.9419,43.9497,43.9263,43.9263,16847.0
2017-10-05 14:45:00,56.31,56.32,56.27,56.3,30466.0,43.9341,43.9419,43.9028,43.9263,30466.0
2017-10-05 14:50:00,56.29,56.34,56.27,56.34,19081.0,43.9184,43.9575,43.9028,43.9575,19081.0
2017-10-05 14:55:00,56.35,56.37,56.32,56.34,29510.0,43.9653,43.9809,43.9419,43.9575,29510.0
2017-10-05 15:00:00,56.35,56.4,56.33,56.33,43208.0,43.9653,44.0043,43.9497,43.9497,43208.0
2017-10-05 15:05:00,56.34,56.39,56.33,56.36,21070.0,43.9575,43.9965,43.9497,43.9731,21070.0
2017-10-05 15:10:00,56.37,56.38,56.3,56.31,20829.0,43.9809,43.9887,43.9263,43.9341,20829.0
2017-10-05 15:15:00,56.32,56.35,56.3,56.33,13258.0,43.9419,43.9653,43.9263,43.9497,13258.0
2017-10-05 15:20:00,56.33,56.33,56.25,56.25,33951.0,43.9497,43.9497,43.8872,43.8872,33951.0
2017-10-05 15:25:00,56.25,56.28,56.24,56.25,35194.0,43.8872,43.9106,43.8794,43.8872,35194.0
2017-10-05 15:30:00,56.25,56.26,56.22,56.24,41459.0,43.8872,43.895,43.8638,43.8794,41459.0
2017-10-05 15:35:00,56.25,56.31,56.22,56.3,56871.0,43.8872,43.9341,43.8638,43.9263,56871.0
2017-10-05 15:40:00,56.3,56.33,56.29,56.3,33389.0,43.9263,43.9497,43.9184,43.9263,33389.0
2017-10-05 15:45:00,56.3,56.32,56.26,56.26,65178.0,43.9263,43.9419,43.895,43.895,65178.0
2017-10-05 15:50:00,56.26,56.29,56.21,56.21,79824.0,43.895,43.9184,43.856,43.856,79824.0
2017-10-05 15:55:00,56.22,56.28,56.21,56.26,144735.0,43.8638,43.9106,43.856,43.895,144735.0
2017-10-06 09:30:00,55.8,56.3,55.71,56.27,48838.0,43.5361,43.9263,43.4659,43.9028,48838.0
2017-10-06 09:35:00,56.28,56.37,56.14,56.23,55410.0,43.9106,43.9809,43.8014,43.8716,55410.0
2017-10-06 09:40:00,56.24,56.4,56.22,56.32,30964.0,43.8794,44.0043,43.8638,43.9419,30964.0
2017-10-06 09:45:00,56.3,56.3,56.12,56.12,26139.0,43.9263,43.9263,43.7858,43.7858,26139.0
2017-10-06 09:50:00,56.11,56.22,56.09,56.21,25733.0,43.778,43.8638,43.7624,43.856,25733.0
2017-10-06 09:55:00,56.21,56.23,56.16,56.18,25034.0,43.856,43.8716,43.817,43.8326,25034.0
2017-10-06 10:00:00,56.18,56.22,56.08,56.1,27043.0,43.8326,43.8638,43.7546,43.7702,27043.0
2017-10-06 10:05:00,56.11,56.2,56.1,56.2,26389.0,43.778,43.8482,43.7702,43.8482,26389.0
2017-10-06 10:10:00,56.19,56.19,56.13,56.15,15656.0,43.8404,43.8404,43.7936,43.8092,15656.0
2017-10-06 10:15:00,56.16,56.22,56.14,56.14,25851.0,43.817,43.8638,43.8014,43.8014,25851.0
2017-10-06 10:20:00,56.15,56.26,56.1,56.23,45192.0,43.8092,43.895,43.7702,43.8716,45192.0
2017-10-06 10:25:00,56.22,56.23,56.16,56.17,23904.0,43.8638,43.8716,43.817,43.8248,23904.0
2017-10-06 10:30:00,56.17,56.25,56.13,56.19,69514.0,43.8248,43.8872,43.7936,43.8404,69514.0
2017-10-06 10:35:00,56.2,56.22,56.17,56.19,33841.0,43.8482,43.8638,43.8248,43.8404,33841.0
2017-10-06 10:40:00,56.19,56.21,56.09,56.17,42445.0,43.8404,43.856,43.7624,43.8248,42445.0
2017-10-06 10:45:00,56.18,56.19,56.11,56.11,12965.0,43.8326,43.8404,43.778,43.778,12965.0
2017-10-06 10:50:00,56.11,56.17,56.11,56.16,63513.0,43.778,43.8248,43.778,43.817,63513.0
2017-10-06 10:55:00,56.15,56.19,56.05,56.05,37300.0,43.8092,43.8404,43.7312,43.7312,37300.0
2017-10-06 11:00:00,56.05,56.05,55.95,55.98,34874.0,43.7312,43.7312,43.6532,43.6766,34874.0
2017-10-06 11:05:00,55.97,56.02,55.94,55.99,23878.0,43.6688,43.7078,43.6454,43.6844,23878.0
2017-10-06 11:10:00,56.01,56.09,56.01,56.09,16436.0,43.7,43.7624,43.7,43.7624,16436.0
2017-10-06 11:15:00,56.1,56.17,56.07,56.16,45113.0,43.7702,43.8248,43.7468,43.817,45113.0
2017-10-06 11:20:00,56.14,56.18,56.08,56.1,28906.0,43.8014,43.8326,43.7546,43.7702,28906.0
2017-10-06 11:25:00,56.1,56.12,56.08,56.09,15191.0,43.7702,43.7858,43.7546,43.7624,15191.0
2017-10-06 11:30:00,56.09,56.16,56.07,56.11,40427.0,43.7624,43.817,43.7468,43.778,40427.0
2017-10-06 11:35:00,56.1,56.16,56.09,56.13,22592.0,43.7702,43.817,43.7624,43.7936,22592.0
2017-10-06 11:40:00,56.12,56.14,56.09,56.13,20219.0,43.7858,43.8014,43.7624,43.7936,20219.0
2017-10-06 11:45:00,56.13,56.17,56.1,56.1,19846.0,43.7936,43.8248,43.7702,43.7702,19846.0
2017-10-06 11:50:00,56.11,56.16,56.09,56.14,21179.0,43.778,43.817,43.7624,43.8014,21179.0
2017-10-06 11:55:00,56.14,56.19,56.13,56.16,16037.0,43.8014,43.8404,43.7936,43.817,16037.0
2017-10-06 12:00:00,56.17,56.19,56.09,56.18,46002.0,43.8248,43.8404,43.7624,43.8326,46002.0
2017-10-06 12:05:00,56.18,56.22,56.12,56.18,32764.0,43.8326,43.8638,43.7858,43.8326,32764.0
2017-10-06 12:10:00,56.18,56.18,56.11,56.16,17371.0,43.8326,43.8326,43.778,43.817,17371.0
2017-10-06 12:15:00,56.17,56.19,56.12,56.17,25840.0,43.8248,43.8404,43.7858,43.8248,25840.0
2017-10-06 12:20:00,56.17,56.18,56.11,56.13,25945.0,43.8248,43.8326,43.778,43.7936,25945.0
2017-10-06 12:25:00,56.12,56.14,56.1,56.1,17329.0,43.7858,43.8014,43.7702,43.7702,17329.0
2017-10-06 12:30:00,56.1,56.18,56.09,56.16,10061.0,43.7702,43.8326,43.7624,43.817,10061.0
2017-10-06 12:35:00,56.16,56.16,56.11,56.13,23600.0,43.817,43.817,43.778,43.7936,23600.0
2017-10-06 12:40:00,56.14,56.16,56.13,56.14,26287.0,43.8014,43.817,43.7936,43.8014,26287.0
2017-10-06 12:45:00,56.15,56.16,56.1,56.15,42831.0,43.8092,43.817,43.7702,43.8092,42831.0
2017-10-06 12:50:00,56.15,56.19,56.13,56.19,29829.0,43.8092,43.8404,43.7936,43.8404,29829.0
2017-10-06 12:55:00,56.18,56.18,56.11,56.15,56483.0,43.8326,43.8326,43.778,43.8092,56483.0
2017-10-06 13:00:00,56.14,56.18,56.14,56.14,23488.0,43.8014,43.8326,43.8014,43.8014,23488.0
2017-10-06 13:05:00,56.14,56.18,56.11,56.13,62087.0,43.8014,43.8326,43.778,43.7936,62087.0
2017-10-06 13:10:00,56.14,56.15,56.06,56.1,17421.0,43.8014,43.8092,43.739,43.7702,17421.0
2017-10-06 13:15:00,56.11,56.11,56.07,56.08,10932.0,43.778,43.778,43.7468,43.7546,10932.0
2017-10-06 13:20:00,56.08,56.12,56.06,56.09,18733.0,43.7546,43.7858,43.739,43.7624,18733.0
2017-10-06 13:25:00,56.09,56.14,56.08,56.12,25761.0,43.7624,43.8014,43.7546,43.7858,25761.0
2017-10-06 13:30:00,56.11,56.13,56.11,56.12,9437.0,43.778,43.7936,43.778,43.7858,9437.0
2017-10-06 13:35:00,56.12,56.15,56.11,56.13,7421.0,43.7858,43.8092,43.778,43.7936,7421.0
2017-10-06 13:40:00,56.14,56.14,56.1,56.12,12112.0,43.8014,43.8014,43.7702,43.7858,12112.0
2017-10-06 13:45:00,56.12,56.14,56.1,56.11,22315.0,43.7858,43.8014,43.7702,43.778,22315.0
2017-10-06 13:50:00,56.12,56.13,56.11,56.12,8485.0,43.7858,43.7936,43.778,43.7858,8485.0
2017-10-06 13:55:00,56.11,56.13,56.08,56.08,18136.0,43.778,43.7936,43.7546,43.7546,18136.0
2017-10-06 14:00:00,56.07,56.1,56.07,56.1,8658.0,43.7468,43.7702,43.7468,43.7702,8658.0
2017-10-06 14:05:00,56.1,56.1,56.06,56.08,13298.0,43.7702,43.7702,43.739,43.7546,13298.0
2017-10-06 14:10:00,56.08,56.1,56.06,56.09,19750.0,43.7546,43.7702,43.739,43.7624,19750.0
2017-10-06 14:15:00,56.09,56.12,56.07,56.11,14520.0,43.7624,43.7858,43.7468,43.778,14520.0
2017-10-06 14:20:00,56.12,56.12,56.09,56.12,28193.0,43.7858,43.7858,43.7624,43.7858,28193.0
2017-10-06 14:25:00,56.11,56.12,56.06,56.09,36105.0,43.778,43.7858,43.739,43.7624,36105.0
2017-10-06 14:30:00,56.09,56.09,56.05,56.07,35529.0,43.7624,43.7624,43.7312,43.7468,35529.0
2017-10-06 14:35:00,56.07,56.08,56.05,56.05,35468.0,43.7468,43.7546,43.7312,43.7312,35468.0
2017-10-06 14:40:00,56.07,56.11,56.07,56.1,18494.0,43.7468,43.778,43.7468,43.7702,18494.0
2017-10-06 14:45:00,56.1,56.13,56.08,56.1,29009.0,43.7702,43.7936,43.7546,43.7702,29009.0
2017-10-06 14:50:00,56.1,56.12,56.08,56.09,19268.0,43.7702,43.7858,43.7546,43.7624,19268.0
2017-10-06 14:55:00,56.09,56.1,56.06,56.09,54476.0,43.7624,43.7702,43.739,43.7624,54476.0
2017-10-06 15:00:00,56.09,56.1,56.07,56.09,9740.0,43.7624,43.7702,43.7468,43.7624,9740.0
2017-10-06 15:05:00,56.09,56.12,56.08,56.09,46352.0,43.7624,43.7858,43.7546,43.7624,46352.0
2017-10-06 15:10:00,56.09,56.1,56.06,56.08,16119.0,43.7624,43.7702,43.739,43.7546,16119.0
2017-10-06 15:15:00,56.09,56.11,56.05,56.09,33474.0,43.7624,43.778,43.7312,43.7624,33474.0
2017-10-06 15:20:00,56.09,56.12,56.07,56.09,37313.0,43.7624,43.7858,43.7468,43.7624,37313.0
2017-10-06 15:25:00,56.09,56.11,56.08,56.1,30759.0,43.7624,43.778,43.7546,43.7702,30759.0
2017-10-06 15:30:00,56.1,56.1,56.06,56.08,26757.0,43.7702,43.7702,43.739,43.7546,26757.0
2017-10-06 15:35:00,56.09,56.13,56.06,56.07,61678.0,43.7624,43.7936,43.739,43.7468,61678.0
2017-10-06 15:40:00,56.07,56.1,56.07,56.08,55199.0,43.7468,43.7702,43.7468,43.7546,55199.0
2017-10-06 15:45:00,56.07,56.1,56.04,56.05,54725.0,43.7468,43.7702,43.7234,43.7312,54725.0
2017-10-06 15:50:00,56.05,56.07,56.0,56.05,41154.0,43.7312,43.7468,43.6922,43.7312,41154.0
2017-10-06 15:55:00,56.05,56.05,55.97,56.03,198001.0,43.7312,43.7312,43.6688,43.7156,198001.0
2017-10-09 09:30:00,56.13,56.49,56.1,56.35,48871.0,43.7936,44.0745,43.7702,43.9653,48871.0
2017-10-09 09:35:00,56.32,56.41,56.24,56.29,31372.0,43.9419,44.0121,43.8794,43.9184,31372.0
2017-10-09 09:40:00,56.26,56.28,56.19,56.21,21145.0,43.895,43.9106,43.8404,43.856,21145.0
2017-10-09 09:45:00,56.19,56.31,56.17,56.21,17948.0,43.8404,43.9341,43.8248,43.856,17948.0
2017-10-09 09:50:00,56.2,56.22,56.12,56.2,23103.0,43.8482,43.8638,43.7858,43.8482,23103.0
2017-10-09 09:55:00,56.21,56.21,56.13,56.18,17723.0,43.856,43.856,43.7936,43.8326,17723.0
2017-10-09 10:00:00,56.19,56.22,56.12,56.15,20365.0,43.8404,43.8638,43.7858,43.8092,20365.0
2017-10-09 10:05:00,56.14,56.2,56.11,56.18,19041.0,43.8014,43.8482,43.778,43.8326,19041.0
2017-10-09 10:10:00,56.19,56.19,56.15,56.19,18678.0,43.8404,43.8404,43.8092,43.8404,18678.0
2017-10-09 10:15:00,56.18,56.21,56.18,56.19,16027.0,43.8326,43.856,43.8326,43.8404,16027.0
2017-10-09 10:20:00,56.19,56.21,56.12,56.12,18226.0,43.8404,43.856,43.7858,43.7858,18226.0
2017-10-09 10:25:00,56.12,56.21,56.12,56.21,24054.0,43.7858,43.856,43.7858,43.856,24054.0
2017-10-09 10:30:00,56.21,56.26,56.19,56.23,22304.0,43.856,43.895,43.8404,43.8716,22304.0
2017-10-09 10:35:00,56.22,56.25,56.2,56.23,25772.0,43.8638,43.8872,43.8482,43.8716,25772.0
2017-10-09 10:40:00,56.23,56.24,56.18,56.18,33503.0,43.8716,43.8794,43.8326,43.8326,33503.0
2017-10-09 10:45:00,56.18,56.2,56.14,56.19,22433.0,43.8326,43.8482,43.8014,43.8404,22433.0
2017-10-09 10:50:00,56.2,56.22,56.14,56.17,12877.0,43.8482,43.8638,43.8014,43.8248,12877.0
2017-10-09 10:55:00,56.17,56.21,56.15,56.2,13933.0,43.8248,43.856,43.8092,43.8482,13933.0
2017-10-09 11:00:00,56.22,56.24,56.18,56.19,18804.0,43.8638,43.8794,43.8326,43.8404,18804.0
2017-10-09 11:05:00,56.2,56.24,56.18,56.19,36491.0,43.8482,43.8794,43.8326,43.8404,36491.0
2017-10-09 11:10:00,56.19,56.24,56.17,56.22,29970.0,43.8404,43.8794,43.8248,43.8638,29970.0
2017-10-09 11:15:00,56.22,56.24,56.18,56.19,44180.0,43.8638,43.8794,43.8326,43.8404,44180.0
2017-10-09 11:20:00,56.2,56.23,56.19,56.21,21766.0,43.8482,43.8716,43.8404,43.856,21766.0
2017-10-09 11:25:00,56.2,56.24,56.2,56.23,30180.0,43.8482,43.8794,43.8482,43.8716,30180.0
2017-10-09 11:30:00,56.23,56.27,56.21,56.27,59102.0,43.8716,43.9028,43.856,43.9028,59102.0
2017-10-09 11:35:00,56.26,56.31,56.25,56.28,62081.0,43.895,43.9341,43.8872,43.9106,62081.0
2017-10-09 11:40:00,56.28,56.29,56.24,56.25,28322.0,43.9106,43.9184,43.8794,43.8872,28322.0
2017-10-09 11:45:00,56.25,56.27,56.2,56.25,28448.0,43.8872,43.9028,43.8482,43.8872,28448.0
2017-10-09 11:50:00,56.25,56.26,56.22,56.23,17887.0,43.8872,43.895,43.8638,43.8716,17887.0
2017-10-09 11:55:00,56.24,56.31,56.21,56.27,45147.0,43.8794,43.9341,43.856,43.9028,45147.0
2017-10-09 12:00:00,56.28,56.29,56.25,56.28,14154.0,43.9106,43.9184,43.8872,43.9106,14154.0
2017-10-09 12:05:00,56.28,56.28,56.21,56.25,21586.0,43.9106,43.9106,43.856,43.8872,21586.0
2017-10-09 12:10:00,56.25,56.28,56.25,56.27,12973.0,43.8872,43.9106,43.8872,43.9028,12973.0
2017-10-09 12:15:00,56.26,56.29,56.24,56.27,30106.0,43.895,43.9184,43.8794,43.9028,30106.0
2017-10-09 12:20:00,56.27,56.31,56.24,56.28,32261.0,43.9028,43.9341,43.8794,43.9106,32261.0
2017-10-09 12:25:00,56.27,56.29,56.26,56.28,23283.0,43.9028,43.9184,43.895,43.9106,23283.0
2017-10-09 12:30:00,56.28,56.29,56.26,56.28,26815.0,43.9106,43.9184,43.895,43.9106,26815.0
2017-10-09 12:35:00,56.28,56.29,56.23,56.25,22375.0,43.9106,43.9184,43.8716,43.8872,22375.0
2017-10-09 12:40:00,56.25,56.26,56.22,56.24,17936.0,43.8872,43.895,43.8638,43.8794,17936.0
2017-10-09 12:45:00,56.23,56.24,56.2,56.22,17286.0,43.8716,43.8794,43.8482,43.8638,17286.0
2017-10-09 12:50:00,56.22,56.24,56.19,56.2,17657.0,43.8638,43.8794,43.8404,43.8482,17657.0
2017-10-09 12:55:00,56.2,56.21,56.16,56.17,16217.0,43.8482,43.856,43.817,43.8248,16217.0
2017-10-09 13:00:00,56.18,56.23,56.17,56.22,24509.0,43.8326,43.8716,43.8248,43.8638,24509.0
2017-10-09 13:05:00,56.22,56.24,56.21,56.23,26836.0,43.8638,43.8794,43.856,43.8716,26836.0
2017-10-09 13:10:00,56.23,56.24,56.19,56.22,45182.0,43.8716,43.8794,43.8404,43.8638,45182.0
2017-10-09 13:15:00,56.21,56.23,56.2,56.23,15300.0,43.856,43.8716,43.8482,43.8716,15300.0
2017-10-09 13:20:00,56.22,56.23,56.19,56.21,24890.0,43.8638,43.8716,43.8404,43.856,24890.0
2017-10-09 13:25:00,56.21,56.23,56.19,56.21,19453.0,43.856,43.8716,43.8404,43.856,19453.0
2017-10-09 13:30:00,56.21,56.21,56.18,56.19,25532.0,43.856,43.856,43.8326,43.8404,25532.0
2017-10-09 13:35:00,56.19,56.22,56.18,56.21,24535.0,43.8404,43.8638,43.8326,43.856,24535.0
2017-10-09 13:40:00,56.21,56.22,56.19,56.22,16284.0,43.856,43.8638,43.8404,43.8638,16284.0
2017-10-09 13:45:00,56.21,56.24,56.2,56.23,23558.0,43.856,43.8794,43.8482,43.8716,23558.0
2017-10-09 13:50:00,56.23,56.25,56.2,56.22,45087.0,43.8716,43.8872,43.8482,43.8638,45087.0
2017-10-09 13:55:00,56.21,56.31,56.19,56.3,66587.0,43.856,43.9341,43.8404,43.9263,66587.0
2017-10-09 14:00:00,56.3,56.37,56.29,56.34,57612.0,43.9263,43.9809,43.9184,43.9575,57612.0
2017-10-09 14:05:00,56.34,56.37,56.31,56.33,41035.0,43.9575,43.9809,43.9341,43.9497,41035.0
2017-10-09 14:10:00,56.33,56.36,56.31,56.35,47087.0,43.9497,43.9731,43.9341,43.9653,47087.0
2017-10-09 14:15:00,56.34,56.35,56.31,56.31,32627.0,43.9575,43.9653,43.9341,43.9341,32627.0
2017-10-09 14:20:00,56.31,56.34,56.24,56.29,56968.0,43.9341,43.9575,43.8794,43.9184,56968.0
2017-10-09 14:25:00,56.28,56.29,56.19,56.22,39346.0,43.9106,43.9184,43.8404,43.8638,39346.0
2017-10-09 14:30:00,56.22,56.24,56.17,56.19,30152.0,43.8638,43.8794,43.8248,43.8404,30152.0
2017-10-09 14:35:00,56.19,56.22,56.16,56.19,19771.0,43.8404,43.8638,43.817,43.8404,19771.0
2017-10-09 14:40:00,56.2,56.22,56.18,56.2,13360.0,43.8482,43.8638,43.8326,43.8482,13360.0
2017-10-09 14:45:00,56.19,56.19,56.12,56.14,16045.0,43.8404,43.8404,43.7858,43.8014,16045.0
2017-10-09 14:50:00,56.14,56.17,56.1,56.16,23409.0,43.8014,43.8248,43.7702,43.817,23409.0
2017-10-09 14:55:00,56.17,56.18,56.12,56.15,26522.0,43.8248,43.8326,43.7858,43.8092,26522.0
2017-10-09 15:00:00,56.16,56.18,56.13,56.16,22639.0,43.817,43.8326,43.7936,43.817,22639.0
2017-10-09 15:05:00,56.16,56.18,56.11,56.12,27524.0,43.817,43.8326,43.778,43.7858,27524.0
2017-10-09 15:10:00,56.12,56.14,56.09,56.09,31723.0,43.7858,43.8014,43.7624,43.7624,31723.0
2017-10-09 15:15:00,56.09,56.15,56.09,56.14,32720.0,43.7624,43.8092,43.7624,43.8014,32720.0
2017-10-09 15:20:00,56.15,56.15,56.13,56.15,16084.0,43.8092,43.8092,43.7936,43.8092,16084.0
2017-10-09 15:25:00,56.14,56.15,56.12,56.14,46432.0,43.8014,43.8092,43.7858,43.8014,46432.0
2017-10-09 15:30:00,56.14,56.14,56.09,56.09,37916.0,43.8014,43.8014,43.7624,43.7624,37916.0
2017-10-09 15:35:00,56.1,56.1,56.06,56.06,69934.0,43.7702,43.7702,43.739,43.739,69934.0
2017-10-09 15:40:00,56.07,56.07,56.04,56.05,39760.0,43.7468,43.7468,43.7234,43.7312,39760.0
2017-10-09 15:45:00,56.05,56.15,56.05,56.15,78753.0,43.7312,43.8092,43.7312,43.8092,78753.0
2017-10-09 15:50:00,56.15,56.16,56.11,56.15,93408.0,43.8092,43.817,43.778,43.8092,93408.0
2017-10-09 15:55:00,56.15,56.15,56.09,56.14,171747.0,43.8092,43.8092,43.7624,43.8014,171747.0
2017-10-10 09:30:00,56.72,56.87,56.61,56.76,65990.0,44.2539,44.371,44.1681,44.2852,65990.0
2017-10-10 09:35:00,56.77,56.96,56.77,56.93,35382.0,44.293,44.4412,44.293,44.4178,35382.0
2017-10-10 09:40:00,56.95,57.02,56.91,56.95,57982.0,44.4334,44.488,44.4022,44.4334,57982.0
2017-10-10 09:45:00,56.94,56.97,56.89,56.94,51930.0,44.4256,44.449,44.3866,44.4256,51930.0
2017-10-10 09:50:00,56.94,57.01,56.87,56.94,67010.0,44.4256,44.4802,44.371,44.4256,67010.0
2017-10-10 09:55:00,56.94,56.97,56.92,56.95,55903.0,44.4256,44.449,44.41,44.4334,55903.0
2017-10-10 10:00:00,56.96,56.97,56.8,56.83,34669.0,44.4412,44.449,44.3164,44.3398,34669.0
2017-10-10 10:05:00,56.84,56.86,56.71,56.73,37944.0,44.3476,44.3632,44.2461,44.2617,37944.0
2017-10-10 10:10:00,56.73,56.76,56.67,56.75,38862.0,44.2617,44.2852,44.2149,44.2773,38862.0
2017-10-10 10:15:00,56.75,56.75,56.53,56.57,28667.0,44.2773,44.2773,44.1057,44.1369,28667.0
2017-10-10 10:20:00,56.53,56.58,56.49,56.56,16531.0,44.1057,44.1447,44.0745,44.1291,16531.0
2017-10-10 10:25:00,56.57,56.75,56.57,56.75,29704.0,44.1369,44.2773,44.1369,44.2773,29704.0
2017-10-10 10:30:00,56.72,56.73,56.67,56.72,19219.0,44.2539,44.2617,44.2149,44.2539,19219.0
2017-10-10 10:35:00,56.72,56.72,56.6,56.62,26040.0,44.2539,44.2539,44.1603,44.1759,26040.0
2017-10-10 10:40:00,56.62,56.62,56.48,56.53,84248.0,44.1759,44.1759,44.0667,44.1057,84248.0
2017-10-10 10:45:00,56.52,56.58,56.51,56.53,26590.0,44.0979,44.1447,44.0901,44.1057,26590.0
2017-10-10 10:50:00,56.53,56.57,56.48,56.5,54990.0,44.1057,44.1369,44.0667,44.0823,54990.0
2017-10-10 10:55:00,56.5,56.59,56.46,56.56,39696.0,44.0823,44.1525,44.0511,44.1291,39696.0
2017-10-10 11:00:00,56.56,56.66,56.53,56.64,81808.0,44.1291,44.2071,44.1057,44.1915,81808.0
2017-10-10 11:05:00,56.65,56.65,56.58,56.62,25743.0,44.1993,44.1993,44.1447,44.1759,25743.0
2017-10-10 11:10:00,56.63,56.64,56.61,56.62,18740.0,44.1837,44.1915,44.1681,44.1759,18740.0
2017-10-10 11:15:00,56.62,56.64,56.57,56.59,26133.0,44.1759,44.1915,44.1369,44.1525,26133.0
2017-10-10 11:20:00,56.6,56.61,56.57,56.59,23573.0,44.1603,44.1681,44.1369,44.1525,23573.0
2017-10-10 11:25:00,56.58,56.6,56.56,56.59,22183.0,44.1447,44.1603,44.1291,44.1525,22183.0
2017-10-10 11:30:00,56.6,56.62,56.54,56.59,91954.0,44.1603,44.1759,44.1135,44.1525,91954.0
2017-10-10 11:35:00,56.58,56.67,56.55,56.62,59152.0,44.1447,44.2149,44.1213,44.1759,59152.0
2017-10-10 11:40:00,56.62,56.66,56.59,56.6,21077.0,44.1759,44.2071,44.1525,44.1603,21077.0
2017-10-10 11:45:00,56.59,56.67,56.58,56.62,178223.0,44.1525,44.2149,44.1447,44.1759,178223.0
2017-10-10 11:50:00,56.61,56.64,56.6,56.63,31361.0,44.1681,44.1915,44.1603,44.1837,31361.0
2017-10-10 11:55:00,56.63,56.64,56.56,56.61,23178.0,44.1837,44.1915,44.1291,44.1681,23178.0
2017-10-10 12:00:00,56.61,56.63,56.57,56.57,18237.0,44.1681,44.1837,44.1369,44.1369,18237.0
2017-10-10 12:05:00,56.58,56.6,56.52,56.56,31128.0,44.1447,44.1603,44.0979,44.1291,31128.0
2017-10-10 12:10:00,56.57,56.6,56.54,56.59,12131.0,44.1369,44.1603,44.1135,44.1525,12131.0
2017-10-10 12:15:00,56.6,56.61,56.51,56.52,15196.0,44.1603,44.1681,44.0901,44.0979,15196.0
2017-10-10 12:20:00,56.53,56.54,56.47,56.5,20225.0,44.1057,44.1135,44.0589,44.0823,20225.0
2017-10-10 12:25:00,56.49,56.52,56.48,56.48,12121.0,44.0745,44.0979,44.0667,44.0667,12121.0
2017-10-10 12:30:00,56.48,56.52,56.48,56.5,17090.0,44.0667,44.0979,44.0667,44.0823,17090.0
2017-10-10 12:35:00,56.5,56.5,56.45,56.48,21973.0,44.0823,44.0823,44.0433,44.0667,21973.0
2017-10-10 12:40:00,56.47,56.52,56.47,56.5,14595.0,44.0589,44.0979,44.0589,44.0823,14595.0
2017-10-10 12:45:00,56.49,56.49,56.39,56.4,14621.0,44.0745,44.0745,43.9965,44.0043,14621.0
2017-10-10 12:50:00,56.4,56.49,56.39,56.47,10468.0,44.0043,44.0745,43.9965,44.0589,10468.0
2017-10-10 12:55:00,56.47,56.48,56.45,56.47,18901.0,44.0589,44.0667,44.0433,44.0589,18901.0
2017-10-10 13:00:00,56.48,56.51,56.44,56.49,18160.0,44.0667,44.0901,44.0355,44.0745,18160.0
2017-10-10 13:05:00,56.49,56.52,56.46,56.47,35967.0,44.0745,44.0979,44.0511,44.0589,35967.0
2017-10-10 13:10:00,56.48,56.5,56.45,56.46,19233.0,44.0667,44.0823,44.0433,44.0511,19233.0
2017-10-10 13:15:00,56.47,56.48,56.44,56.44,13014.0,44.0589,44.0667,44.0355,44.0355,13014.0
2017-10-10 13:20:00,56.44,56.48,56.43,56.48,14748.0,44.0355,44.0667,44.0277,44.0667,14748.0
2017-10-10 13:25:00,56.48,56.5,56.48,56.48,14118.0,44.0667,44.0823,44.0667,44.0667,14118.0
2017-10-10 13:30:00,56.48,56.54,56.48,56.54,14715.0,44.0667,44.1135,44.0667,44.1135,14715.0
2017-10-10 13:35:00,56.54,56.54,56.47,56.5,74380.0,44.1135,44.1135,44.0589,44.0823,74380.0
2017-10-10 13:40:00,56.5,56.51,56.47,56.49,15932.0,44.0823,44.0901,44.0589,44.0745,15932.0
2017-10-10 13:45:00,56.49,56.51,56.48,56.49,19031.0,44.0745,44.0901,44.0667,44.0745,19031.0
2017-10-10 13:50:00,56.48,56.52,56.41,56.42,38392.0,44.0667,44.0979,44.0121,44.0199,38392.0
2017-10-10 13:55:00,56.42,56.42,56.39,56.41,12382.0,44.0199,44.0199,43.9965,44.0121,12382.0
2017-10-10 14:00:00,56.41,56.44,56.41,56.42,17795.0,44.0121,44.0355,44.0121,44.0199,17795.0
2017-10-10 14:05:00,56.42,56.42,56.36,56.36,18382.0,44.0199,44.0199,43.9731,43.9731,18382.0
2017-10-10 14:10:00,56.37,56.4,56.31,56.36,43181.0,43.9809,44.0043,43.9341,43.9731,43181.0
2017-10-10 14:15:00,56.36,56.36,56.3,56.3,24346.0,43.9731,43.9731,43.9263,43.9263,24346.0
2017-10-10 14:20:00,56.3,56.33,56.3,56.32,11050.0,43.9263,43.9497,43.9263,43.9419,11050.0
2017-10-10 14:25:00,56.32,56.35,56.31,56.35,20210.0,43.9419,43.9653,43.9341,43.9653,20210.0
2017-10-10 14:30:00,56.34,56.38,56.33,56.38,12891.0,43.9575,43.9887,43.9497,43.9887,12891.0
2017-10-10 14:35:00,56.38,56.39,56.35,56.37,14241.0,43.9887,43.9965,43.9653,43.9809,14241.0
2017-10-10 14:40:00,56.38,56.4,56.35,56.36,29712.0,43.9887,44.0043,43.9653,43.9731,29712.0
2017-10-10 14:45:00,56.36,56.39,56.35,56.37,10521.0,43.9731,43.9965,43.9653,43.9809,10521.0
2017-10-10 14:50:00,56.36,56.42,56.36,56.42,18254.0,43.9731,44.0199,43.9731,44.0199,18254.0
2017-10-10 14:55:00,56.43,56.43,56.4,56.41,7845.0,44.0277,44.0277,44.0043,44.0121,7845.0
2017-10-10 15:00:00,56.41,56.45,56.41,56.45,18298.0,44.0121,44.0433,44.0121,44.0433,18298.0
2017-10-10 15:05:00,56.45,56.45,56.38,56.38,40966.0,44.0433,44.0433,43.9887,43.9887,40966.0
2017-10-10 15:10:00,56.39,56.39,56.34,56.37,34913.0,43.9965,43.9965,43.9575,43.9809,34913.0
2017-10-10 15:15:00,56.38,56.38,56.34,56.36,69000.0,43.9887,43.9887,43.9575,43.9731,69000.0
2017-10-10 15:20:00,56.37,56.4,56.36,56.39,22850.0,43.9809,44.0043,43.9731,43.9965,22850.0
2017-10-10 15:25:00,56.39,56.39,56.35,56.37,33561.0,43.9965,43.9965,43.9653,43.9809,33561.0
2017-10-10 15:30:00,56.38,56.39,56.37,56.37,33552.0,43.9887,43.9965,43.9809,43.9809,33552.0
2017-10-10 15:35:00,56.37,56.42,56.36,56.41,44370.0,43.9809,44.0199,43.9731,44.0121,44370.0
2017-10-10 15:40:00,56.42,56.42,56.35,56.36,162021.0,44.0199,44.0199,43.9653,43.9731,162021.0
2017-10-10 15:45:00,56.36,56.37,56.25,56.26,101703.0,43.9731,43.9809,43.8872,43.895,101703.0
2017-10-10 15:50:00,56.26,56.28,56.25,56.26,67718.0,43.895,43.9106,43.8872,43.895,67718.0
2017-10-10 15:55:00,56.27,56.27,56.18,56.22,305698.0,43.9028,43.9028,43.8326,43.8638,305698.0
2017-10-11 09:30:00,56.31,56.46,56.25,56.37,35989.0,43.9341,44.0511,43.8872,43.9809,35989.0
2017-10-11 09:35:00,56.37,56.39,56.19,56.29,24493.0,43.9809,43.9965,43.8404,43.9184,24493.0
2017-10-11 09:40:00,56.3,56.3,56.19,56.21,17979.0,43.9263,43.9263,43.8404,43.856,17979.0
2017-10-11 09:45:00,56.21,56.28,56.19,56.26,26383.0,43.856,43.9106,43.8404,43.895,26383.0
2017-10-11 09:50:00,56.26,56.27,56.22,56.25,12813.0,43.895,43.9028,43.8638,43.8872,12813.0
2017-10-11 09:55:00,56.26,56.27,56.2,56.2,7970.0,43.895,43.9028,43.8482,43.8482,7970.0
2017-10-11 10:00:00,56.2,56.22,56.14,56.17,18583.0,43.8482,43.8638,43.8014,43.8248,18583.0
2017-10-11 10:05:00,56.2,56.22,56.17,56.22,10272.0,43.8482,43.8638,43.8248,43.8638,10272.0
2017-10-11 10:10:00,56.22,56.23,56.21,56.21,6209.0,43.8638,43.8716,43.856,43.856,6209.0
2017-10-11 10:15:00,56.2,56.24,56.19,56.22,7932.0,43.8482,43.8794,43.8404,43.8638,7932.0
2017-10-11 10:20:00,56.22,56.26,56.21,56.25,32682.0,43.8638,43.895,43.856,43.8872,32682.0
2017-10-11 10:25:00,56.25,56.27,56.23,56.27,19406.0,43.8872,43.9028,43.8716,43.9028,19406.0
2017-10-11 10:30:00,56.27,56.33,56.25,56.31,46515.0,43.9028,43.9497,43.8872,43.9341,46515.0
2017-10-11 10:35:00,56.31,56.33,56.28,56.29,30662.0,43.9341,43.9497,43.9106,43.9184,30662.0
2017-10-11 10:40:00,56.3,56.33,56.27,56.31,22816.0,43.9263,43.9497,43.9028,43.9341,22816.0
2017-10-11 10:45:00,56.3,56.33,56.29,56.32,130975.0,43.9263,43.9497,43.9184,43.9419,130975.0
2017-10-11 10:50:00,56.32,56.33,56.25,56.3,313052.0,43.9419,43.9497,43.8872,43.9263,313052.0
2017-10-11 10:55:00,56.32,56.4,56.3,56.38,44238.0,43.9419,44.0043,43.9263,43.9887,44238.0
2017-10-11 11:00:00,56.37,56.38,56.31,56.34,19543.0,43.9809,43.9887,43.9341,43.9575,19543.0
2017-10-11 11:05:00,56.34,56.4,56.33,56.38,48282.0,43.9575,44.0043,43.9497,43.9887,48282.0
2017-10-11 11:10:00,56.39,56.4,56.37,56.38,23698.0,43.9965,44.0043,43.9809,43.9887,23698.0
2017-10-11 11:15:00,56.37,56.4,56.37,56.4,18821.0,43.9809,44.0043,43.9809,44.0043,18821.0
2017-10-11 11:20:00,56.4,56.44,56.36,56.37,46710.0,44.0043,44.0355,43.9731,43.9809,46710.0
2017-10-11 11:25:00,56.37,56.4,56.36,56.39,19279.0,43.9809,44.0043,43.9731,43.9965,19279.0
2017-10-11 11:30:00,56.39,56.5,56.38,56.5,32482.0,43.9965,44.0823,43.9887,44.0823,32482.0
2017-10-11 11:35:00,56.5,56.5,56.42,56.43,54996.0,44.0823,44.0823,44.0199,44.0277,54996.0
2017-10-11 11:40:00,56.43,56.44,56.4,56.42,24797.0,44.0277,44.0355,44.0043,44.0199,24797.0
2017-10-11 11:45:00,56.42,56.42,56.4,56.41,11742.0,44.0199,44.0199,44.0043,44.0121,11742.0
2017-10-11 11:50:00,56.41,56.47,56.35,56.36,31736.0,44.0121,44.0589,43.9653,43.9731,31736.0
2017-10-11 11:55:00,56.36,56.37,56.33,56.33,10457.0,43.9731,43.9809,43.9497,43.9497,10457.0
2017-10-11 12:00:00,56.34,56.35,56.32,56.32,13766.0,43.9575,43.9653,43.9419,43.9419,13766.0
2017-10-11 12:05:00,56.31,56.32,56.28,56.29,21267.0,43.9341,43.9419,43.9106,43.9184,21267.0
2017-10-11 12:10:00,56.3,56.3,56.26,56.27,13138.0,43.9263,43.9263,43.895,43.9028,13138.0
2017-10-11 12:15:00,56.27,56.31,56.26,56.3,16641.0,43.9028,43.9341,43.895,43.9263,16641.0
2017-10-11 12:20:00,56.3,56.39,56.29,56.39,159950.0,43.9263,43.9965,43.9184,43.9965,159950.0
2017-10-11 12:25:00,56.4,56.54,56.4,56.42,128656.0,44.0043,44.1135,44.0043,44.0199,128656.0
2017-10-11 12:30:00,56.41,56.44,56.37,56.44,12155.0,44.0121,44.0355,43.9809,44.0355,12155.0
2017-10-11 12:35:00,56.44,56.44,56.35,56.35,19516.0,44.0355,44.0355,43.9653,43.9653,19516.0
2017-10-11 12:40:00,56.38,56.41,56.37,56.4,12129.0,43.9887,44.0121,43.9809,44.0043,12129.0
2017-10-11 12:45:00,56.4,56.4,56.35,56.35,6983.0,44.0043,44.0043,43.9653,43.9653,6983.0
2017-10-11 12:50:00,56.35,56.35,56.32,56.34,15017.0,43.9653,43.9653,43.9419,43.9575,15017.0
2017-10-11 12:55:00,56.34,56.34,56.28,56.28,14665.0,43.9575,43.9575,43.9106,43.9106,14665.0
2017-10-11 13:00:00,56.28,56.29,56.27,56.28,15640.0,43.9106,43.9184,43.9028,43.9106,15640.0
2017-10-11 13:05:00,56.29,56.38,56.29,56.38,13197.0,43.9184,43.9887,43.9184,43.9887,13197.0
2017-10-11 13:10:00,56.38,56.4,56.34,56.35,13747.0,43.9887,44.0043,43.9575,43.9653,13747.0
2017-10-11 13:15:00,56.35,56.36,56.34,56.36,13915.0,43.9653,43.9731,43.9575,43.9731,13915.0
2017-10-11 13:20:00,56.36,56.36,56.34,56.35,9911.0,43.9731,43.9731,43.9575,43.9653,9911.0
2017-10-11 13:25:00,56.34,56.36,56.34,56.34,13944.0,43.9575,43.9731,43.9575,43.9575,13944.0
2017-10-11 13:30:00,56.33,56.36,56.33,56.35,8801.0,43.9497,43.9731,43.9497,43.9653,8801.0
2017-10-11 13:35:00,56.35,56.4,56.34,56.39,10988.0,43.9653,44.0043,43.9575,43.9965,10988.0
2017-10-11 13:40:00,56.39,56.4,56.36,56.37,9330.0,43.9965,44.0043,43.9731,43.9809,9330.0
2017-10-11 13:45:00,56.36,56.37,56.32,56.33,25426.0,43.9731,43.9809,43.9419,43.9497,25426.0
2017-10-11 13:50:00,56.33,56.33,56.29,56.3,6813.0,43.9497,43.9497,43.9184,43.9263,6813.0
2017-10-11 13:55:00,56.3,56.31,56.26,56.3,25568.0,43.9263,43.9341,43.895,43.9263,25568.0
2017-10-11 14:00:00,56.28,56.35,56.28,56.28,19690.0,43.9106,43.9653,43.9106,43.9106,19690.0
2017-10-11 14:05:00,56.28,56.3,56.26,56.27,9627.0,43.9106,43.9263,43.895,43.9028,9627.0
2017-10-11 14:10:00,56.28,56.3,56.27,56.3,21502.0,43.9106,43.9263,43.9028,43.9263,21502.0
2017-10-11 14:15:00,56.3,56.38,56.28,56.28,40408.0,43.9263,43.9887,43.9106,43.9106,40408.0
2017-10-11 14:20:00,56.28,56.3,56.24,56.25,20176.0,43.9106,43.9263,43.8794,43.8872,20176.0
2017-10-11 14:25:00,56.25,56.27,56.23,56.24,15611.0,43.8872,43.9028,43.8716,43.8794,15611.0
2017-10-11 14:30:00,56.24,56.26,56.23,56.24,17939.0,43.8794,43.895,43.8716,43.8794,17939.0
2017-10-11 14:35:00,56.24,56.26,56.23,56.25,15716.0,43.8794,43.895,43.8716,43.8872,15716.0
2017-10-11 14:40:00,56.25,56.26,56.22,56.22,11714.0,43.8872,43.895,43.8638,43.8638,11714.0
2017-10-11 14:45:00,56.23,56.26,56.22,56.24,29423.0,43.8716,43.895,43.8638,43.8794,29423.0
2017-10-11 14:50:00,56.25,56.27,56.24,56.25,21700.0,43.8872,43.9028,43.8794,43.8872,21700.0
2017-10-11 14:55:00,56.25,56.27,56.24,56.25,20600.0,43.8872,43.9028,43.8794,43.8872,20600.0
2017-10-11 15:00:00,56.25,56.25,56.21,56.21,22903.0,43.8872,43.8872,43.856,43.856,22903.0
2017-10-11 15:05:00,56.22,56.25,56.21,56.25,22639.0,43.8638,43.8872,43.856,43.8872,22639.0
2017-10-11 15:10:00,56.25,56.26,56.22,56.25,42268.0,43.8872,43.895,43.8638,43.8872,42268.0
2017-10-11 15:15:00,56.26,56.27,56.23,56.25,141598.0,43.895,43.9028,43.8716,43.8872,141598.0
2017-10-11 15:20:00,56.25,56.25,56.24,56.25,42180.0,43.8872,43.8872,43.8794,43.8872,42180.0
2017-10-11 15:25:00,56.25,56.25,56.23,56.25,42750.0,43.8872,43.8872,43.8716,43.8872,42750.0
2017-10-11 15:30:00,56.25,56.25,56.24,56.25,238193.0,43.8872,43.8872,43.8794,43.8872,238193.0
2017-10-11 15:35:00,56.25,56.31,56.24,56.26,94040.0,43.8872,43.9341,43.8794,43.895,94040.0
2017-10-11 15:40:00,56.27,56.29,56.26,56.28,60121.0,43.9028,43.9184,43.895,43.9106,60121.0
2017-10-11 15:45:00,56.28,56.29,56.21,56.22,67964.0,43.9106,43.9184,43.856,43.8638,67964.0
2017-10-11 15:50:00,56.23,56.23,56.16,56.16,62247.0,43.8716,43.8716,43.817,43.817,62247.0
2017-10-11 15:55:00,56.17,56.24,56.16,56.23,201669.0,43.8248,43.8794,43.817,43.8716,201669.0
2017-10-12 09:30:00,56.0,56.38,55.8,56.19,67984.0,43.6922,43.9887,43.5361,43.8404,67984.0
2017-10-12 09:35:00,56.22,56.25,56.16,56.22,38442.0,43.8638,43.8872,43.817,43.8638,38442.0
2017-10-12 09:40:00,56.24,56.32,56.2,56.25,42350.0,43.8794,43.9419,43.8482,43.8872,42350.0
2017-10-12 09:45:00,56.25,56.28,56.2,56.21,21283.0,43.8872,43.9106,43.8482,43.856,21283.0
2017-10-12 09:50:00,56.21,56.23,56.14,56.2,251609.0,43.856,43.8716,43.8014,43.8482,251609.0
2017-10-12 09:55:00,56.22,56.35,56.2,56.34,29386.0,43.8638,43.9653,43.8482,43.9575,29386.0
2017-10-12 10:00:00,56.32,56.41,56.29,56.39,53266.0,43.9419,44.0121,43.9184,43.9965,53266.0
2017-10-12 10:05:00,56.39,56.47,56.39,56.39,33848.0,43.9965,44.0589,43.9965,43.9965,33848.0
2017-10-12 10:10:00,56.39,56.48,56.35,56.48,25667.0,43.9965,44.0667,43.9653,44.0667,25667.0
2017-10-12 10:15:00,56.48,56.52,56.45,56.48,30522.0,44.0667,44.0979,44.0433,44.0667,30522.0
2017-10-12 10:20:00,56.48,56.52,56.48,56.52,20570.0,44.0667,44.0979,44.0667,44.0979,20570.0
2017-10-12 10:25:00,56.52,56.6,56.52,56.59,56249.0,44.0979,44.1603,44.0979,44.1525,56249.0
2017-10-12 10:30:00,56.59,56.6,56.58,56.6,22490.0,44.1525,44.1603,44.1447,44.1603,22490.0
2017-10-12 10:35:00,56.6,56.67,56.59,56.66,62467.0,44.1603,44.2149,44.1525,44.2071,62467.0
2017-10-12 10:40:00,56.67,56.71,56.63,56.7,38687.0,44.2149,44.2461,44.1837,44.2383,38687.0
2017-10-12 10:45:00,56.71,56.72,56.7,56.72,21094.0,44.2461,44.2539,44.2383,44.2539,21094.0
2017-10-12 10:50:00,56.72,56.9,56.71,56.86,67907.0,44.2539,44.3944,44.2461,44.3632,67907.0
2017-10-12 10:55:00,56.86,56.87,56.76,56.76,30292.0,44.3632,44.371,44.2852,44.2852,30292.0
2017-10-12 11:00:00,56.79,56.8,56.26,56.39,132038.0,44.3086,44.3164,43.895,43.9965,132038.0
2017-10-12 11:05:00,56.4,56.42,56.19,56.27,42055.0,44.0043,44.0199,43.8404,43.9028,42055.0
2017-10-12 11:10:00,56.27,56.27,55.98,56.05,56005.0,43.9028,43.9028,43.6766,43.7312,56005.0
2017-10-12 11:15:00,56.05,56.09,55.96,55.99,34155.0,43.7312,43.7624,43.661,43.6844,34155.0
2017-10-12 11:20:00,55.99,56.05,55.95,56.01,33807.0,43.6844,43.7312,43.6532,43.7,33807.0
2017-10-12 11:25:00,56.03,56.05,56.01,56.03,54970.0,43.7156,43.7312,43.7,43.7156,54970.0
2017-10-12 11:30:00,56.05,56.2,56.05,56.16,29952.0,43.7312,43.8482,43.7312,43.817,29952.0
2017-10-12 11:35:00,56.15,56.21,56.11,56.2,22375.0,43.8092,43.856,43.778,43.8482,22375.0
2017-10-12 11:40:00,56.2,56.36,56.18,56.36,27516.0,43.8482,43.9731,43.8326,43.9731,27516.0
2017-10-12 11:45:00,56.36,56.4,56.29,56.4,29781.0,43.9731,44.0043,43.9184,44.0043,29781.0
2017-10-12 11:50:00,56.4,56.47,56.36,56.42,33808.0,44.0043,44.0589,43.9731,44.0199,33808.0
2017-10-12 11:55:00,56.43,56.49,56.43,56.46,31269.0,44.0277,44.0745,44.0277,44.0511,31269.0
2017-10-12 12:00:00,56.46,56.55,56.43,56.48,25734.0,44.0511,44.1213,44.0277,44.0667,25734.0
2017-10-12 12:05:00,56.48,56.5,56.44,56.47,27262.0,44.0667,44.0823,44.0355,44.0589,27262.0
2017-10-12 12:10:00,56.48,56.5,56.47,56.47,15949.0,44.0667,44.0823,44.0589,44.0589,15949.0
2017-10-12 12:15:00,56.47,56.49,56.45,56.47,8900.0,44.0589,44.0745,44.0433,44.0589,8900.0
2017-10-12 12:20:00,56.47,56.48,56.44,56.46,12843.0,44.0589,44.0667,44.0355,44.0511,12843.0
2017-10-12 12:25:00,56.45,56.49,56.42,56.42,21811.0,44.0433,44.0745,44.0199,44.0199,21811.0
2017-10-12 12:30:00,56.42,56.45,56.35,56.44,77216.0,44.0199,44.0433,43.9653,44.0355,77216.0
2017-10-12 12:35:00,56.43,56.49,56.41,56.49,13422.0,44.0277,44.0745,44.0121,44.0745,13422.0
2017-10-12 12:40:00,56.49,56.53,56.47,56.53,8563.0,44.0745,44.1057,44.0589,44.1057,8563.0
2017-10-12 12:45:00,56.54,56.54,56.39,56.44,23818.0,44.1135,44.1135,43.9965,44.0355,23818.0
2017-10-12 12:50:00,56.42,56.44,56.38,56.42,17691.0,44.0199,44.0355,43.9887,44.0199,17691.0
2017-10-12 12:55:00,56.43,56.49,56.42,56.45,8313.0,44.0277,44.0745,44.0199,44.0433,8313.0
2017-10-12 13:00:00,56.47,56.48,56.42,56.48,13175.0,44.0589,44.0667,44.0199,44.0667,13175.0
2017-10-12 13:05:00,56.5,56.5,56.44,56.44,11763.0,44.0823,44.0823,44.0355,44.0355,11763.0
2017-10-12 13:10:00,56.44,56.5,56.42,56.5,12022.0,44.0355,44.0823,44.0199,44.0823,12022.0
2017-10-12 13:15:00,56.5,56.51,56.47,56.47,10807.0,44.0823,44.0901,44.0589,44.0589,10807.0
2017-10-12 13:20:00,56.48,56.5,56.45,56.47,19271.0,44.0667,44.0823,44.0433,44.0589,19271.0
2017-10-12 13:25:00,56.47,56.51,56.46,56.51,10963.0,44.0589,44.0901,44.0511,44.0901,10963.0
2017-10-12 13:30:00,56.51,56.52,56.5,56.51,8075.0,44.0901,44.0979,44.0823,44.0901,8075.0
2017-10-12 13:35:00,56.52,56.55,56.51,56.53,13663.0,44.0979,44.1213,44.0901,44.1057,13663.0
2017-10-12 13:40:00,56.54,56.63,56.54,56.56,20977.0,44.1135,44.1837,44.1135,44.1291,20977.0
2017-10-12 13:45:00,56.55,56.64,56.55,56.63,7891.0,44.1213,44.1915,44.1213,44.1837,7891.0
2017-10-12 13:50:00,56.62,56.62,56.56,56.57,23198.0,44.1759,44.1759,44.1291,44.1369,23198.0
2017-10-12 13:55:00,56.57,56.58,56.53,56.53,16936.0,44.1369,44.1447,44.1057,44.1057,16936.0
2017-10-12 14:00:00,56.54,56.58,56.52,56.55,16927.0,44.1135,44.1447,44.0979,44.1213,16927.0
2017-10-12 14:05:00,56.56,56.58,56.53,56.53,16151.0,44.1291,44.1447,44.1057,44.1057,16151.0
2017-10-12 14:10:00,56.53,56.54,56.47,56.49,21102.0,44.1057,44.1135,44.0589,44.0745,21102.0
2017-10-12 14:15:00,56.5,56.52,56.47,56.51,20958.0,44.0823,44.0979,44.0589,44.0901,20958.0
2017-10-12 14:20:00,56.52,56.53,56.52,56.53,10924.0,44.0979,44.1057,44.0979,44.1057,10924.0
2017-10-12 14:25:00,56.52,56.55,56.5,56.54,26610.0,44.0979,44.1213,44.0823,44.1135,26610.0
2017-10-12 14:30:00,56.53,56.55,56.52,56.54,9740.0,44.1057,44.1213,44.0979,44.1135,9740.0
2017-10-12 14:35:00,56.54,56.55,56.52,56.54,14043.0,44.1135,44.1213,44.0979,44.1135,14043.0
2017-10-12 14:40:00,56.56,56.57,56.52,56.53,17335.0,44.1291,44.1369,44.0979,44.1057,17335.0
2017-10-12 14:45:00,56.53,56.55,56.48,56.48,18934.0,44.1057,44.1213,44.0667,44.0667,18934.0
2017-10-12 14:50:00,56.48,56.51,56.46,56.49,21941.0,44.0667,44.0901,44.0511,44.0745,21941.0
2017-10-12 14:55:00,56.5,56.52,56.49,56.52,12364.0,44.0823,44.0979,44.0745,44.0979,12364.0
2017-10-12 15:00:00,56.52,56.56,56.5,56.56,20017.0,44.0979,44.1291,44.0823,44.1291,20017.0
2017-10-12 15:05:00,56.55,56.58,56.54,56.56,19397.0,44.1213,44.1447,44.1135,44.1291,19397.0
2017-10-12 15:10:00,56.56,56.59,56.55,56.58,18573.0,44.1291,44.1525,44.1213,44.1447,18573.0
2017-10-12 15:15:00,56.59,56.63,56.58,56.6,16365.0,44.1525,44.1837,44.1447,44.1603,16365.0
2017-10-12 15:20:00,56.59,56.61,56.59,56.61,17152.0,44.1525,44.1681,44.1525,44.1681,17152.0
2017-10-12 15:25:00,56.61,56.62,56.57,56.58,21284.0,44.1681,44.1759,44.1369,44.1447,21284.0
2017-10-12 15:30:00,56.57,56.59,56.53,56.54,26068.0,44.1369,44.1525,44.1057,44.1135,26068.0
2017-10-12 15:35:00,56.53,56.6,56.53,56.55,37768.0,44.1057,44.1603,44.1057,44.1213,37768.0
2017-10-12 15:40:00,56.54,56.57,56.49,56.55,34889.0,44.1135,44.1369,44.0745,44.1213,34889.0
2017-10-12 15:45:00,56.55,56.56,56.52,56.52,37022.0,44.1213,44.1291,44.0979,44.0979,37022.0
2017-10-12 15:50:00,56.52,56.53,56.48,56.53,48932.0,44.0979,44.1057,44.0667,44.1057,48932.0
2017-10-12 15:55:00,56.52,56.56,56.47,56.55,194218.0,44.0979,44.1291,44.0589,44.1213,194218.0
2017-10-13 09:30:00,56.89,56.92,56.58,56.73,55308.0,44.3866,44.41,44.1447,44.2617,55308.0
2017-10-13 09:35:00,56.75,56.79,56.69,56.79,18032.0,44.2773,44.3086,44.2305,44.3086,18032.0
2017-10-13 09:40:00,56.79,56.79,56.55,56.55,20584.0,44.3086,44.3086,44.1213,44.1213,20584.0
2017-10-13 09:45:00,56.55,56.6,56.48,56.5,27927.0,44.1213,44.1603,44.0667,44.0823,27927.0
2017-10-13 09:50:00,56.5,56.53,56.43,56.43,24295.0,44.0823,44.1057,44.0277,44.0277,24295.0
2017-10-13 09:55:00,56.44,56.5,56.42,56.49,39765.0,44.0355,44.0823,44.0199,44.0745,39765.0
2017-10-13 10:00:00,56.47,56.52,56.43,56.49,18335.0,44.0589,44.0979,44.0277,44.0745,18335.0
2017-10-13 10:05:00,56.49,56.62,56.47,56.6,12646.0,44.0745,44.1759,44.0589,44.1603,12646.0
2017-10-13 10:10:00,56.6,56.7,56.56,56.69,29249.0,44.1603,44.2383,44.1291,44.2305,29249.0
2017-10-13 10:15:00,56.68,56.68,56.57,56.6,34309.0,44.2227,44.2227,44.1369,44.1603,34309.0
2017-10-13 10:20:00,56.6,56.71,56.59,56.68,40438.0,44.1603,44.2461,44.1525,44.2227,40438.0
2017-10-13 10:25:00,56.69,56.78,56.67,56.75,22458.0,44.2305,44.3008,44.2149,44.2773,22458.0
2017-10-13 10:30:00,56.74,56.74,56.63,56.64,21797.0,44.2695,44.2695,44.1837,44.1915,21797.0
2017-10-13 10:35:00,56.63,56.64,56.55,56.59,32001.0,44.1837,44.1915,44.1213,44.1525,32001.0
2017-10-13 10:40:00,56.58,56.64,56.58,56.6,30401.0,44.1447,44.1915,44.1447,44.1603,30401.0
2017-10-13 10:45:00,56.6,56.71,56.59,56.7,21270.0,44.1603,44.2461,44.1525,44.2383,21270.0
2017-10-13 10:50:00,56.69,56.7,56.58,56.58,16871.0,44.2305,44.2383,44.1447,44.1447,16871.0
2017-10-13 10:55:00,56.58,56.75,56.58,56.75,9683.0,44.1447,44.2773,44.1447,44.2773,9683.0
2017-10-13 11:00:00,56.76,56.77,56.66,56.69,32428.0,44.2852,44.293,44.2071,44.2305,32428.0
2017-10-13 11:05:00,56.69,56.73,56.68,56.73,30575.0,44.2305,44.2617,44.2227,44.2617,30575.0
2017-10-13 11:10:00,56.73,56.78,56.72,56.75,31696.0,44.2617,44.3008,44.2539,44.2773,31696.0
2017-10-13 11:15:00,56.75,56.77,56.71,56.75,42150.0,44.2773,44.293,44.2461,44.2773,42150.0
2017-10-13 11:20:00,56.75,56.76,56.67,56.69,22376.0,44.2773,44.2852,44.2149,44.2305,22376.0
2017-10-13 11:25:00,56.69,56.69,56.63,56.63,28600.0,44.2305,44.2305,44.1837,44.1837,28600.0
2017-10-13 11:30:00,56.63,56.66,56.61,56.64,21182.0,44.1837,44.2071,44.1681,44.1915,21182.0
2017-10-13 11:35:00,56.63,56.63,56.6,56.61,18707.0,44.1837,44.1837,44.1603,44.1681,18707.0
2017-10-13 11:40:00,56.61,56.62,56.58,56.6,13161.0,44.1681,44.1759,44.1447,44.1603,13161.0
2017-10-13 11:45:00,56.61,56.65,56.6,56.62,34769.0,44.1681,44.1993,44.1603,44.1759,34769.0
2017-10-13 11:50:00,56.62,56.62,56.55,56.55,27000.0,44.1759,44.1759,44.1213,44.1213,27000.0
2017-10-13 11:55:00,56.55,56.58,56.55,56.57,30632.0,44.1213,44.1447,44.1213,44.1369,30632.0
2017-10-13 12:00:00,56.55,56.56,56.53,56.55,4600.0,44.1213,44.1291,44.1057,44.1213,4600.0
2017-10-13 12:05:00,56.56,56.59,56.55,56.55,21234.0,44.1291,44.1525,44.1213,44.1213,21234.0
2017-10-13 12:10:00,56.55,56.61,56.55,56.6,5914.0,44.1213,44.1681,44.1213,44.1603,5914.0
2017-10-13 12:15:00,56.61,56.63,56.58,56.61,34886.0,44.1681,44.1837,44.1447,44.1681,34886.0
2017-10-13 12:20:00,56.6,56.61,56.58,56.61,22992.0,44.1603,44.1681,44.1447,44.1681,22992.0
2017-10-13 12:25:00,56.61,56.64,56.6,56.61,26468.0,44.1681,44.1915,44.1603,44.1681,26468.0
2017-10-13 12:30:00,56.6,56.6,56.55,56.55,29081.0,44.1603,44.1603,44.1213,44.1213,29081.0
2017-10-13 12:35:00,56.55,56.63,56.55,56.63,18587.0,44.1213,44.1837,44.1213,44.1837,18587.0
2017-10-13 12:40:00,56.63,56.63,56.57,56.58,25799.0,44.1837,44.1837,44.1369,44.1447,25799.0
2017-10-13 12:45:00,56.58,56.59,56.57,56.58,10812.0,44.1447,44.1525,44.1369,44.1447,10812.0
2017-10-13 12:50:00,56.59,56.6,56.57,56.58,9025.0,44.1525,44.1603,44.1369,44.1447,9025.0
2017-10-13 12:55:00,56.59,56.59,56.54,56.58,8374.0,44.1525,44.1525,44.1135,44.1447,8374.0
2017-10-13 13:00:00,56.58,56.6,56.56,56.56,7818.0,44.1447,44.1603,44.1291,44.1291,7818.0
2017-10-13 13:05:00,56.56,56.58,56.5,56.5,8325.0,44.1291,44.1447,44.0823,44.0823,8325.0
2017-10-13 13:10:00,56.5,56.52,56.45,56.46,29066.0,44.0823,44.0979,44.0433,44.0511,29066.0
2017-10-13 13:15:00,56.46,56.46,56.35,56.35,42796.0,44.0511,44.0511,43.9653,43.9653,42796.0
2017-10-13 13:20:00,56.37,56.47,56.32,56.47,51828.0,43.9809,44.0589,43.9419,44.0589,51828.0
2017-10-13 13:25:00,56.47,56.48,56.44,56.45,24619.0,44.0589,44.0667,44.0355,44.0433,24619.0
2017-10-13 13:30:00,56.45,56.49,56.44,56.45,35047.0,44.0433,44.0745,44.0355,44.0433,35047.0
2017-10-13 13:35:00,56.46,56.46,56.41,56.45,22682.0,44.0511,44.0511,44.0121,44.0433,22682.0
2017-10-13 13:40:00,56.45,56.47,56.43,56.45,20379.0,44.0433,44.0589,44.0277,44.0433,20379.0
2017-10-13 13:45:00,56.45,56.52,56.44,56.52,10440.0,44.0433,44.0979,44.0355,44.0979,10440.0
2017-10-13 13:50:00,56.52,56.52,56.41,56.43,33844.0,44.0979,44.0979,44.0121,44.0277,33844.0
2017-10-13 13:55:00,56.43,56.48,56.4,56.41,24175.0,44.0277,44.0667,44.0043,44.0121,24175.0
2017-10-13 14:00:00,56.41,56.45,56.35,56.35,45327.0,44.0121,44.0433,43.9653,43.9653,45327.0
2017-10-13 14:05:00,56.34,56.41,56.29,56.4,76262.0,43.9575,44.0121,43.9184,44.0043,76262.0
2017-10-13 14:10:00,56.39,56.43,56.38,56.41,41939.0,43.9965,44.0277,43.9887,44.0121,41939.0
2017-10-13 14:15:00,56.42,56.44,56.41,56.44,33675.0,44.0199,44.0355,44.0121,44.0355,33675.0
2017-10-13 14:20:00,56.45,56.47,56.44,56.45,27213.0,44.0433,44.0589,44.0355,44.0433,27213.0
2017-10-13 14:25:00,56.45,56.53,56.45,56.52,21933.0,44.0433,44.1057,44.0433,44.0979,21933.0
2017-10-13 14:30:00,56.53,56.55,56.49,56.5,24305.0,44.1057,44.1213,44.0745,44.0823,24305.0
2017-10-13 14:35:00,56.5,56.51,56.46,56.47,13607.0,44.0823,44.0901,44.0511,44.0589,13607.0
2017-10-13 14:40:00,56.47,56.48,56.43,56.44,14519.0,44.0589,44.0667,44.0277,44.0355,14519.0
2017-10-13 14:45:00,56.44,56.5,56.43,56.5,75859.0,44.0355,44.0823,44.0277,44.0823,75859.0
2017-10-13 14:50:00,56.5,56.5,56.44,56.47,21409.0,44.0823,44.0823,44.0355,44.0589,21409.0
2017-10-13 14:55:00,56.47,56.47,56.43,56.44,22539.0,44.0589,44.0589,44.0277,44.0355,22539.0
2017-10-13 15:00:00,56.45,56.45,56.35,56.45,31003.0,44.0433,44.0433,43.9653,44.0433,31003.0
2017-10-13 15:05:00,56.45,56.48,56.41,56.41,11012.0,44.0433,44.0667,44.0121,44.0121,11012.0
2017-10-13 15:10:00,56.41,56.45,56.41,56.42,32565.0,44.0121,44.0433,44.0121,44.0199,32565.0
2017-10-13 15:15:00,56.42,56.43,56.4,56.4,20104.0,44.0199,44.0277,44.0043,44.0043,20104.0
2017-10-13 15:20:00,56.4,56.41,56.38,56.39,26321.0,44.0043,44.0121,43.9887,43.9965,26321.0
2017-10-13 15:25:00,56.4,56.41,56.38,56.39,18453.0,44.0043,44.0121,43.9887,43.9965,18453.0
2017-10-13 15:30:00,56.38,56.41,56.37,56.41,26038.0,43.9887,44.0121,43.9809,44.0121,26038.0
2017-10-13 15:35:00,56.4,56.47,56.39,56.47,41013.0,44.0043,44.0589,43.9965,44.0589,41013.0
2017-10-13 15:40:00,56.46,56.46,56.41,56.45,56696.0,44.0511,44.0511,44.0121,44.0433,56696.0
2017-10-13 15:45:00,56.44,56.46,56.39,56.46,43678.0,44.0355,44.0511,43.9965,44.0511,43678.0
2017-10-13 15:50:00,56.46,56.46,56.4,56.42,66042.0,44.0511,44.0511,44.0043,44.0199,66042.0
2017-10-13 15:55:00,56.41,56.43,56.34,56.39,174039.0,44.0121,44.0277,43.9575,43.9965,174039.0
2017-10-16 09:30:00,56.42,56.57,56.37,56.43,70464.0,44.0199,44.1369,43.9809,44.0277,70464.0
2017-10-16 09:35:00,56.43,56.44,56.23,56.3,55343.0,44.0277,44.0355,43.8716,43.9263,55343.0
2017-10-16 09:40:00,56.29,56.31,56.2,56.21,51594.0,43.9184,43.9341,43.8482,43.856,51594.0
2017-10-16 09:45:00,56.21,56.21,56.06,56.16,37480.0,43.856,43.856,43.739,43.817,37480.0
2017-10-16 09:50:00,56.15,56.15,56.1,56.12,23783.0,43.8092,43.8092,43.7702,43.7858,23783.0
2017-10-16 09:55:00,56.11,56.16,56.1,56.16,25222.0,43.778,43.817,43.7702,43.817,25222.0
2017-10-16 10:00:00,56.15,56.18,56.11,56.16,22155.0,43.8092,43.8326,43.778,43.817,22155.0
2017-10-16 10:05:00,56.17,56.17,56.07,56.13,38448.0,43.8248,43.8248,43.7468,43.7936,38448.0
2017-10-16 10:10:00,56.12,56.14,56.09,56.12,15922.0,43.7858,43.8014,43.7624,43.7858,15922.0
2017-10-16 10:15:00,56.12,56.15,56.09,56.1,23640.0,43.7858,43.8092,43.7624,43.7702,23640.0
2017-10-16 10:20:00,56.1,56.13,56.03,56.13,26968.0,43.7702,43.7936,43.7156,43.7936,26968.0
2017-10-16 10:25:00,56.12,56.13,56.07,56.07,12529.0,43.7858,43.7936,43.7468,43.7468,12529.0
2017-10-16 10:30:00,56.07,56.07,55.99,56.0,19490.0,43.7468,43.7468,43.6844,43.6922,19490.0
2017-10-16 10:35:00,56.01,56.01,55.92,55.97,44285.0,43.7,43.7,43.6298,43.6688,44285.0
2017-10-16 10:40:00,55.97,56.0,55.91,55.91,16290.0,43.6688,43.6922,43.622,43.622,16290.0
2017-10-16 10:45:00,55.92,55.96,55.91,55.94,16509.0,43.6298,43.661,43.622,43.6454,16509.0
2017-10-16 10:50:00,55.95,55.98,55.94,55.94,23245.0,43.6532,43.6766,43.6454,43.6454,23245.0
2017-10-16 10:55:00,55.93,55.95,55.89,55.91,13980.0,43.6376,43.6532,43.6064,43.622,13980.0
2017-10-16 11:00:00,55.9,55.94,55.89,55.9,25011.0,43.6142,43.6454,43.6064,43.6142,25011.0
2017-10-16 11:05:00,55.9,55.9,55.83,55.9,15084.0,43.6142,43.6142,43.5595,43.6142,15084.0
2017-10-16 11:10:00,55.88,55.9,55.86,55.89,13783.0,43.5986,43.6142,43.583,43.6064,13783.0
2017-10-16 11:15:00,55.89,55.9,55.84,55.87,20834.0,43.6064,43.6142,43.5674,43.5908,20834.0
2017-10-16 11:20:00,55.86,55.91,55.85,55.9,73516.0,43.583,43.622,43.5752,43.6142,73516.0
2017-10-16 11:25:00,55.9,55.92,55.87,55.91,43615.0,43.6142,43.6298,43.5908,43.622,43615.0
2017-10-16 11:30:00,55.91,56.01,55.87,55.97,21633.0,43.622,43.7,43.5908,43.6688,21633.0
2017-10-16 11:35:00,55.96,55.96,55.88,55.88,16003.0,43.661,43.661,43.5986,43.5986,16003.0
2017-10-16 11:40:00,55.86,55.86,55.75,55.78,16112.0,43.583,43.583,43.4971,43.5205,16112.0
2017-10-16 11:45:00,55.78,55.84,55.77,55.84,12445.0,43.5205,43.5674,43.5127,43.5674,12445.0
2017-10-16 11:50:00,55.85,55.88,55.83,55.86,10060.0,43.5752,43.5986,43.5595,43.583,10060.0
2017-10-16 11:55:00,55.85,55.88,55.83,55.88,7694.0,43.5752,43.5986,43.5595,43.5986,7694.0
2017-10-16 12:00:00,55.87,55.9,55.87,55.88,13495.0,43.5908,43.6142,43.5908,43.5986,13495.0
2017-10-16 12:05:00,55.9,55.9,55.89,55.89,7486.0,43.6142,43.6142,43.6064,43.6064,7486.0
2017-10-16 12:10:00,55.9,55.96,55.89,55.94,13907.0,43.6142,43.661,43.6064,43.6454,13907.0
2017-10-16 12:15:00,55.92,55.93,55.91,55.93,9100.0,43.6298,43.6376,43.622,43.6376,9100.0
2017-10-16 12:20:00,55.92,55.96,55.92,55.95,15655.0,43.6298,43.661,43.6298,43.6532,15655.0
2017-10-16 12:25:00,55.97,55.99,55.96,55.97,17499.0,43.6688,43.6844,43.661,43.6688,17499.0
2017-10-16 12:30:00,55.98,55.98,55.87,55.89,18325.0,43.6766,43.6766,43.5908,43.6064,18325.0
2017-10-16 12:35:00,55.89,55.9,55.85,55.9,16040.0,43.6064,43.6142,43.5752,43.6142,16040.0
2017-10-16 12:40:00,55.9,55.9,55.86,55.89,29273.0,43.6142,43.6142,43.583,43.6064,29273.0
2017-10-16 12:45:00,55.88,55.9,55.85,55.89,39865.0,43.5986,43.6142,43.5752,43.6064,39865.0
2017-10-16 12:50:00,55.88,55.9,55.85,55.88,22249.0,43.5986,43.6142,43.5752,43.5986,22249.0
2017-10-16 12:55:00,55.89,55.89,55.85,55.88,32898.0,43.6064,43.6064,43.5752,43.5986,32898.0
2017-10-16 13:00:00,55.88,55.89,55.86,55.88,7257.0,43.5986,43.6064,43.583,43.5986,7257.0
2017-10-16 13:05:00,55.88,55.89,55.87,55.88,11183.0,43.5986,43.6064,43.5908,43.5986,11183.0
2017-10-16 13:10:00,55.88,55.89,55.85,55.88,17306.0,43.5986,43.6064,43.5752,43.5986,17306.0
2017-10-16 13:15:00,55.88,55.88,55.85,55.87,17488.0,43.5986,43.5986,43.5752,43.5908,17488.0
2017-10-16 13:20:00,55.86,55.89,55.85,55.88,22695.0,43.583,43.6064,43.5752,43.5986,22695.0
2017-10-16 13:25:00,55.88,55.89,55.84,55.86,15246.0,43.5986,43.6064,43.5674,43.583,15246.0
2017-10-16 13:30:00,55.87,55.88,55.86,55.87,28533.0,43.5908,43.5986,43.583,43.5908,28533.0
2017-10-16 13:35:00,55.88,55.89,55.85,55.87,36057.0,43.5986,43.6064,43.5752,43.5908,36057.0
2017-10-16 13:40:00,55.88,55.88,55.83,55.84,24276.0,43.5986,43.5986,43.5595,43.5674,24276.0
2017-10-16 13:45:00,55.84,55.86,55.83,55.84,19434.0,43.5674,43.583,43.5595,43.5674,19434.0
2017-10-16 13:50:00,55.84,55.9,55.81,55.87,49661.0,43.5674,43.6142,43.5439,43.5908,49661.0
2017-10-16 13:55:00,55.88,55.88,55.83,55.84,16702.0,43.5986,43.5986,43.5595,43.5674,16702.0
2017-10-16 14:00:00,55.84,55.88,55.8,55.81,18373.0,43.5674,43.5986,43.5361,43.5439,18373.0
2017-10-16 14:05:00,55.81,55.82,55.76,55.77,38823.0,43.5439,43.5517,43.5049,43.5127,38823.0
2017-10-16 14:10:00,55.78,55.84,55.78,55.82,19292.0,43.5205,43.5674,43.5205,43.5517,19292.0
2017-10-16 14:15:00,55.82,55.82,55.79,55.8,24759.0,43.5517,43.5517,43.5283,43.5361,24759.0
2017-10-16 14:20:00,55.8,55.82,55.8,55.8,17851.0,43.5361,43.5517,43.5361,43.5361,17851.0
2017-10-16 14:25:00,55.8,55.82,55.79,55.82,16365.0,43.5361,43.5517,43.5283,43.5517,16365.0
2017-10-16 14:30:00,55.82,55.83,55.79,55.8,29242.0,43.5517,43.5595,43.5283,43.5361,29242.0
2017-10-16 14:35:00,55.8,55.81,55.76,55.77,13489.0,43.5361,43.5439,43.5049,43.5127,13489.0
2017-10-16 14:40:00,55.76,55.79,55.76,55.78,14817.0,43.5049,43.5283,43.5049,43.5205,14817.0
2017-10-16 14:45:00,55.78,55.78,55.75,55.77,14354.0,43.5205,43.5205,43.4971,43.5127,14354.0
2017-10-16 14:50:00,55.77,55.78,55.76,55.77,19190.0,43.5127,43.5205,43.5049,43.5127,19190.0
2017-10-16 14:55:00,55.77,55.77,55.74,55.76,33106.0,43.5127,43.5127,43.4893,43.5049,33106.0
2017-10-16 15:00:00,55.76,55.77,55.71,55.76,19874.0,43.5049,43.5127,43.4659,43.5049,19874.0
2017-10-16 15:05:00,55.76,55.76,55.72,55.75,19333.0,43.5049,43.5049,43.4737,43.4971,19333.0
2017-10-16 15:10:00,55.75,55.79,55.74,55.76,23860.0,43.4971,43.5283,43.4893,43.5049,23860.0
2017-10-16 15:15:00,55.76,55.78,55.72,55.73,25737.0,43.5049,43.5205,43.4737,43.4815,25737.0
2017-10-16 15:20:00,55.73,55.74,55.7,55.73,30389.0,43.4815,43.4893,43.4581,43.4815,30389.0
2017-10-16 15:25:00,55.73,55.8,55.72,55.8,30166.0,43.4815,43.5361,43.4737,43.5361,30166.0
2017-10-16 15:30:00,55.8,55.81,55.78,55.79,38429.0,43.5361,43.5439,43.5205,43.5283,38429.0
2017-10-16 15:35:00,55.79,55.82,55.77,55.78,63578.0,43.5283,43.5517,43.5127,43.5205,63578.0
2017-10-16 15:40:00,55.78,55.84,55.78,55.83,84426.0,43.5205,43.5674,43.5205,43.5595,84426.0
2017-10-16 15:45:00,55.82,55.84,55.75,55.76,53496.0,43.5517,43.5674,43.4971,43.5049,53496.0
2017-10-16 15:50:00,55.76,55.77,55.71,55.72,91282.0,43.5049,43.5127,43.4659,43.4737,91282.0
2017-10-16 15:55:00,55.73,55.75,55.68,55.73,206169.0,43.4815,43.4971,43.4425,43.4815,206169.0
2017-10-17 09:30:00,55.74,56.24,55.73,56.17,69144.0,43.4893,43.8794,43.4815,43.8248,69144.0
2017-10-17 09:35:00,56.15,56.29,55.95,56.17,47961.0,43.8092,43.9184,43.6532,43.8248,47961.0
2017-10-17 09:40:00,56.2,56.2,56.03,56.03,122480.0,43.8482,43.8482,43.7156,43.7156,122480.0
2017-10-17 09:45:00,56.05,56.18,56.05,56.09,24024.0,43.7312,43.8326,43.7312,43.7624,24024.0
2017-10-17 09:50:00,56.11,56.2,56.09,56.18,22013.0,43.778,43.8482,43.7624,43.8326,22013.0
2017-10-17 09:55:00,56.18,56.23,56.17,56.23,25343.0,43.8326,43.8716,43.8248,43.8716,25343.0
2017-10-17 10:00:00,56.23,56.43,56.23,56.41,54875.0,43.8716,44.0277,43.8716,44.0121,54875.0
2017-10-17 10:05:00,56.42,56.43,56.34,56.39,28583.0,44.0199,44.0277,43.9575,43.9965,28583.0
2017-10-17 10:10:00,56.39,56.43,56.33,56.34,35080.0,43.9965,44.0277,43.9497,43.9575,35080.0
2017-10-17 10:15:00,56.34,56.35,56.27,56.28,23931.0,43.9575,43.9653,43.9028,43.9106,23931.0
2017-10-17 10:20:00,56.28,56.31,56.25,56.28,21263.0,43.9106,43.9341,43.8872,43.9106,21263.0
2017-10-17 10:25:00,56.28,56.3,56.23,56.29,18146.0,43.9106,43.9263,43.8716,43.9184,18146.0
2017-10-17 10:30:00,56.29,56.34,56.29,56.33,18995.0,43.9184,43.9575,43.9184,43.9497,18995.0
2017-10-17 10:35:00,56.32,56.36,56.29,56.3,24731.0,43.9419,43.9731,43.9184,43.9263,24731.0
2017-10-17 10:40:00,56.3,56.32,56.19,56.19,23835.0,43.9263,43.9419,43.8404,43.8404,23835.0
2017-10-17 10:45:00,56.18,56.22,56.14,56.22,48606.0,43.8326,43.8638,43.8014,43.8638,48606.0
2017-10-17 10:50:00,56.22,56.3,56.2,56.2,28249.0,43.8638,43.9263,43.8482,43.8482,28249.0
2017-10-17 10:55:00,56.22,56.28,56.22,56.27,36325.0,43.8638,43.9106,43.8638,43.9028,36325.0
2017-10-17 11:00:00,56.27,56.3,56.26,56.27,53655.0,43.9028,43.9263,43.895,43.9028,53655.0
2017-10-17 11:05:00,56.28,56.29,56.22,56.24,31087.0,43.9106,43.9184,43.8638,43.8794,31087.0
2017-10-17 11:10:00,56.24,56.29,56.22,56.29,50774.0,43.8794,43.9184,43.8638,43.9184,50774.0
2017-10-17 11:15:00,56.28,56.36,56.23,56.36,38647.0,43.9106,43.9731,43.8716,43.9731,38647.0
2017-10-17 11:20:00,56.36,56.38,56.34,56.37,20155.0,43.9731,43.9887,43.9575,43.9809,20155.0
2017-10-17 11:25:00,56.37,56.39,56.34,56.36,26535.0,43.9809,43.9965,43.9575,43.9731,26535.0
2017-10-17 11:30:00,56.35,56.39,56.32,56.36,36972.0,43.9653,43.9965,43.9419,43.9731,36972.0
2017-10-17 11:35:00,56.36,56.39,56.32,56.38,18788.0,43.9731,43.9965,43.9419,43.9887,18788.0
2017-10-17 11:40:00,56.39,56.41,56.36,56.4,14042.0,43.9965,44.0121,43.9731,44.0043,14042.0
2017-10-17 11:45:00,56.39,56.46,56.35,56.46,29941.0,43.9965,44.0511,43.9653,44.0511,29941.0
2017-10-17 11:50:00,56.45,56.47,56.42,56.43,26216.0,44.0433,44.0589,44.0199,44.0277,26216.0
2017-10-17 11:55:00,56.44,56.5,56.44,56.49,13324.0,44.0355,44.0823,44.0355,44.0745,13324.0
2017-10-17 12:00:00,56.48,56.49,56.47,56.48,14174.0,44.0667,44.0745,44.0589,44.0667,14174.0
2017-10-17 12:05:00,56.48,56.5,56.44,56.5,23624.0,44.0667,44.0823,44.0355,44.0823,23624.0
2017-10-17 12:10:00,56.5,56.5,56.42,56.43,13562.0,44.0823,44.0823,44.0199,44.0277,13562.0
2017-10-17 12:15:00,56.43,56.47,56.39,56.46,16851.0,44.0277,44.0589,43.9965,44.0511,16851.0
2017-10-17 12:20:00,56.47,56.5,56.44,56.47,18019.0,44.0589,44.0823,44.0355,44.0589,18019.0
2017-10-17 12:25:00,56.48,56.5,56.46,56.46,13953.0,44.0667,44.0823,44.0511,44.0511,13953.0
2017-10-17 12:30:00,56.46,56.49,56.45,56.47,16150.0,44.0511,44.0745,44.0433,44.0589,16150.0
2017-10-17 12:35:00,56.47,56.48,56.45,56.46,13069.0,44.0589,44.0667,44.0433,44.0511,13069.0
2017-10-17 12:40:00,56.46,56.52,56.45,56.48,25452.0,44.0511,44.0979,44.0433,44.0667,25452.0
2017-10-17 12:45:00,56.48,56.51,56.45,56.45,18144.0,44.0667,44.0901,44.0433,44.0433,18144.0
2017-10-17 12:50:00,56.46,56.47,56.43,56.46,20945.0,44.0511,44.0589,44.0277,44.0511,20945.0
2017-10-17 12:55:00,56.45,56.46,56.32,56.34,43912.0,44.0433,44.0511,43.9419,43.9575,43912.0
2017-10-17 13:00:00,56.33,56.41,56.33,56.38,16552.0,43.9497,44.0121,43.9497,43.9887,16552.0
2017-10-17 13:05:00,56.38,56.38,56.31,56.33,21422.0,43.9887,43.9887,43.9341,43.9497,21422.0
2017-10-17 13:10:00,56.33,56.37,56.32,56.37,29755.0,43.9497,43.9809,43.9419,43.9809,29755.0
2017-10-17 13:15:00,56.37,56.42,56.37,56.4,15574.0,43.9809,44.0199,43.9809,44.0043,15574.0
2017-10-17 13:20:00,56.41,56.41,56.38,56.4,8180.0,44.0121,44.0121,43.9887,44.0043,8180.0
2017-10-17 13:25:00,56.4,56.42,56.38,56.39,21525.0,44.0043,44.0199,43.9887,43.9965,21525.0
2017-10-17 13:30:00,56.38,56.39,56.34,56.34,17687.0,43.9887,43.9965,43.9575,43.9575,17687.0
2017-10-17 13:35:00,56.35,56.37,56.34,56.36,19157.0,43.9653,43.9809,43.9575,43.9731,19157.0
2017-10-17 13:40:00,56.37,56.37,56.34,56.35,18927.0,43.9809,43.9809,43.9575,43.9653,18927.0
2017-10-17 13:45:00,56.35,56.37,56.34,56.36,16962.0,43.9653,43.9809,43.9575,43.9731,16962.0
2017-10-17 13:50:00,56.36,56.36,56.31,56.32,29497.0,43.9731,43.9731,43.9341,43.9419,29497.0
2017-10-17 13:55:00,56.33,56.35,56.28,56.29,20480.0,43.9497,43.9653,43.9106,43.9184,20480.0
2017-10-17 14:00:00,56.3,56.31,56.26,56.29,21747.0,43.9263,43.9341,43.895,43.9184,21747.0
2017-10-17 14:05:00,56.29,56.31,56.28,56.28,14538.0,43.9184,43.9341,43.9106,43.9106,14538.0
2017-10-17 14:10:00,56.28,56.31,56.27,56.31,11872.0,43.9106,43.9341,43.9028,43.9341,11872.0
2017-10-17 14:15:00,56.31,56.31,56.27,56.29,21645.0,43.9341,43.9341,43.9028,43.9184,21645.0
2017-10-17 14:20:00,56.3,56.32,56.29,56.31,25768.0,43.9263,43.9419,43.9184,43.9341,25768.0
2017-10-17 14:25:00,56.3,56.36,56.29,56.34,30734.0,43.9263,43.9731,43.9184,43.9575,30734.0
2017-10-17 14:30:00,56.33,56.34,56.33,56.34,7643.0,43.9497,43.9575,43.9497,43.9575,7643.0
2017-10-17 14:35:00,56.34,56.39,56.33,56.39,28122.0,43.9575,43.9965,43.9497,43.9965,28122.0
2017-10-17 14:40:00,56.39,56.4,56.37,56.38,15419.0,43.9965,44.0043,43.9809,43.9887,15419.0
2017-10-17 14:45:00,56.39,56.43,56.38,56.42,30216.0,43.9965,44.0277,43.9887,44.0199,30216.0
2017-10-17 14:50:00,56.43,56.45,56.41,56.43,14554.0,44.0277,44.0433,44.0121,44.0277,14554.0
2017-10-17 14:55:00,56.43,56.43,56.39,56.41,19693.0,44.0277,44.0277,43.9965,44.0121,19693.0
2017-10-17 15:00:00,56.41,56.44,56.41,56.43,21613.0,44.0121,44.0355,44.0121,44.0277,21613.0
2017-10-17 15:05:00,56.43,56.44,56.41,56.42,17301.0,44.0277,44.0355,44.0121,44.0199,17301.0
2017-10-17 15:10:00,56.42,56.45,56.41,56.44,32188.0,44.0199,44.0433,44.0121,44.0355,32188.0
2017-10-17 15:15:00,56.44,56.46,56.43,56.45,19382.0,44.0355,44.0511,44.0277,44.0433,19382.0
2017-10-17 15:20:00,56.45,56.5,56.45,56.5,30884.0,44.0433,44.0823,44.0433,44.0823,30884.0
2017-10-17 15:25:00,56.5,56.51,56.48,56.51,41121.0,44.0823,44.0901,44.0667,44.0901,41121.0
2017-10-17 15:30:00,56.51,56.53,56.45,56.45,48653.0,44.0901,44.1057,44.0433,44.0433,48653.0
2017-10-17 15:35:00,56.46,56.46,56.41,56.42,23773.0,44.0511,44.0511,44.0121,44.0199,23773.0
2017-10-17 15:40:00,56.41,56.46,56.41,56.44,52387.0,44.0121,44.0511,44.0121,44.0355,52387.0
2017-10-17 15:45:00,56.44,56.44,56.33,56.37,102928.0,44.0355,44.0355,43.9497,43.9809,102928.0
2017-10-17 15:50:00,56.37,56.44,56.37,56.43,86209.0,43.9809,44.0355,43.9809,44.0277,86209.0
2017-10-17 15:55:00,56.43,56.51,56.41,56.5,196736.0,44.0277,44.0901,44.0121,44.0823,196736.0
2017-10-18 09:30:00,56.52,56.77,56.47,56.7,87064.0,44.0979,44.293,44.0589,44.2383,87064.0
2017-10-18 09:35:00,56.7,56.76,56.62,56.7,40091.0,44.2383,44.2852,44.1759,44.2383,40091.0
2017-10-18 09:40:00,56.69,56.7,56.53,56.7,24805.0,44.2305,44.2383,44.1057,44.2383,24805.0
2017-10-18 09:45:00,56.7,56.73,56.63,56.64,27588.0,44.2383,44.2617,44.1837,44.1915,27588.0
2017-10-18 09:50:00,56.65,56.68,56.56,56.67,29436.0,44.1993,44.2227,44.1291,44.2149,29436.0
2017-10-18 09:55:00,56.67,56.72,56.66,56.72,11627.0,44.2149,44.2539,44.2071,44.2539,11627.0
2017-10-18 10:00:00,56.71,56.79,56.71,56.77,24943.0,44.2461,44.3086,44.2461,44.293,24943.0
2017-10-18 10:05:00,56.78,56.78,56.72,56.75,21576.0,44.3008,44.3008,44.2539,44.2773,21576.0
2017-10-18 10:10:00,56.74,56.75,56.68,56.71,20041.0,44.2695,44.2773,44.2227,44.2461,20041.0
2017-10-18 10:15:00,56.7,56.77,56.7,56.74,27465.0,44.2383,44.293,44.2383,44.2695,27465.0
2017-10-18 10:20:00,56.75,56.75,56.69,56.7,13744.0,44.2773,44.2773,44.2305,44.2383,13744.0
2017-10-18 10:25:00,56.71,56.72,56.68,56.71,17817.0,44.2461,44.2539,44.2227,44.2461,17817.0
2017-10-18 10:30:00,56.71,56.72,56.56,56.59,41382.0,44.2461,44.2539,44.1291,44.1525,41382.0
2017-10-18 10:35:00,56.59,56.63,56.43,56.43,42049.0,44.1525,44.1837,44.0277,44.0277,42049.0
2017-10-18 10:40:00,56.43,56.48,56.4,56.43,39915.0,44.0277,44.0667,44.0043,44.0277,39915.0
2017-10-18 10:45:00,56.42,56.58,56.41,56.57,18691.0,44.0199,44.1447,44.0121,44.1369,18691.0
2017-10-18 10:50:00,56.57,56.63,56.54,56.59,24228.0,44.1369,44.1837,44.1135,44.1525,24228.0
2017-10-18 10:55:00,56.59,56.6,56.51,56.59,22525.0,44.1525,44.1603,44.0901,44.1525,22525.0
2017-10-18 11:00:00,56.59,56.6,56.53,56.57,17736.0,44.1525,44.1603,44.1057,44.1369,17736.0
2017-10-18 11:05:00,56.57,56.63,56.57,56.61,8701.0,44.1369,44.1837,44.1369,44.1681,8701.0
2017-10-18 11:10:00,56.61,56.63,56.56,56.58,16507.0,44.1681,44.1837,44.1291,44.1447,16507.0
2017-10-18 11:15:00,56.56,56.59,56.54,56.56,33124.0,44.1291,44.1525,44.1135,44.1291,33124.0
2017-10-18 11:20:00,56.55,56.59,56.52,56.52,28707.0,44.1213,44.1525,44.0979,44.0979,28707.0
2017-10-18 11:25:00,56.52,56.57,56.51,56.56,14783.0,44.0979,44.1369,44.0901,44.1291,14783.0
2017-10-18 11:30:00,56.55,56.59,56.53,56.56,15418.0,44.1213,44.1525,44.1057,44.1291,15418.0
2017-10-18 11:35:00,56.56,56.6,56.56,56.59,12291.0,44.1291,44.1603,44.1291,44.1525,12291.0
2017-10-18 11:40:00,56.58,56.65,56.58,56.62,15612.0,44.1447,44.1993,44.1447,44.1759,15612.0
2017-10-18 11:45:00,56.62,56.64,56.6,56.61,14715.0,44.1759,44.1915,44.1603,44.1681,14715.0
2017-10-18 11:50:00,56.61,56.61,56.57,56.6,18419.0,44.1681,44.1681,44.1369,44.1603,18419.0
2017-10-18 11:55:00,56.6,56.65,56.6,56.65,15808.0,44.1603,44.1993,44.1603,44.1993,15808.0
2017-10-18 12:00:00,56.65,56.71,56.62,56.71,26539.0,44.1993,44.2461,44.1759,44.2461,26539.0
2017-10-18 12:05:00,56.7,56.72,56.69,56.71,15925.0,44.2383,44.2539,44.2305,44.2461,15925.0
2017-10-18 12:10:00,56.71,56.71,56.67,56.71,9869.0,44.2461,44.2461,44.2149,44.2461,9869.0
2017-10-18 12:15:00,56.71,56.75,56.69,56.71,15542.0,44.2461,44.2773,44.2305,44.2461,15542.0
2017-10-18 12:20:00,56.7,56.75,56.69,56.74,12511.0,44.2383,44.2773,44.2305,44.2695,12511.0
2017-10-18 12:25:00,56.74,56.77,56.73,56.75,32162.0,44.2695,44.293,44.2617,44.2773,32162.0
2017-10-18 12:30:00,56.76,56.77,56.73,56.76,9903.0,44.2852,44.293,44.2617,44.2852,9903.0
2017-10-18 12:35:00,56.76,56.77,56.73,56.75,11396.0,44.2852,44.293,44.2617,44.2773,11396.0
2017-10-18 12:40:00,56.75,56.77,56.74,56.76,12719.0,44.2773,44.293,44.2695,44.2852,12719.0
2017-10-18 12:45:00,56.76,56.76,56.7,56.7,12247.0,44.2852,44.2852,44.2383,44.2383,12247.0
2017-10-18 12:50:00,56.69,56.7,56.65,56.67,26310.0,44.2305,44.2383,44.1993,44.2149,26310.0
2017-10-18 12:55:00,56.68,56.71,56.68,56.69,10853.0,44.2227,44.2461,44.2227,44.2305,10853.0
2017-10-18 13:00:00,56.7,56.7,56.67,56.67,16537.0,44.2383,44.2383,44.2149,44.2149,16537.0
2017-10-18 13:05:00,56.68,56.69,56.67,56.68,14838.0,44.2227,44.2305,44.2149,44.2227,14838.0
2017-10-18 13:10:00,56.69,56.77,56.69,56.74,13766.0,44.2305,44.293,44.2305,44.2695,13766.0
2017-10-18 13:15:00,56.75,56.76,56.71,56.72,12853.0,44.2773,44.2852,44.2461,44.2539,12853.0
2017-10-18 13:20:00,56.71,56.72,56.69,56.7,9275.0,44.2461,44.2539,44.2305,44.2383,9275.0
2017-10-18 13:25:00,56.7,56.71,56.67,56.7,16356.0,44.2383,44.2461,44.2149,44.2383,16356.0
2017-10-18 13:30:00,56.69,56.73,56.69,56.73,13305.0,44.2305,44.2617,44.2305,44.2617,13305.0
2017-10-18 13:35:00,56.73,56.75,56.72,56.73,12418.0,44.2617,44.2773,44.2539,44.2617,12418.0
2017-10-18 13:40:00,56.72,56.74,56.72,56.74,10618.0,44.2539,44.2695,44.2539,44.2695,10618.0
2017-10-18 13:45:00,56.73,56.79,56.73,56.79,13953.0,44.2617,44.3086,44.2617,44.3086,13953.0
2017-10-18 13:50:00,56.78,56.79,56.75,56.78,15724.0,44.3008,44.3086,44.2773,44.3008,15724.0
2017-10-18 13:55:00,56.78,56.79,56.74,56.75,34606.0,44.3008,44.3086,44.2695,44.2773,34606.0
2017-10-18 14:00:00,56.75,56.81,56.75,56.8,39653.0,44.2773,44.3242,44.2773,44.3164,39653.0
2017-10-18 14:05:00,56.81,56.83,56.8,56.82,22757.0,44.3242,44.3398,44.3164,44.332,22757.0
2017-10-18 14:10:00,56.82,56.82,56.76,56.79,25393.0,44.332,44.332,44.2852,44.3086,25393.0
2017-10-18 14:15:00,56.79,56.83,56.79,56.8,22766.0,44.3086,44.3398,44.3086,44.3164,22766.0
2017-10-18 14:20:00,56.8,56.8,56.76,56.76,11399.0,44.3164,44.3164,44.2852,44.2852,11399.0
2017-10-18 14:25:00,56.76,56.79,56.75,56.78,61391.0,44.2852,44.3086,44.2773,44.3008,61391.0
2017-10-18 14:30:00,56.78,56.8,56.76,56.78,14820.0,44.3008,44.3164,44.2852,44.3008,14820.0
2017-10-18 14:35:00,56.77,56.81,56.77,56.8,17426.0,44.293,44.3242,44.293,44.3164,17426.0
2017-10-18 14:40:00,56.8,56.83,56.78,56.78,16622.0,44.3164,44.3398,44.3008,44.3008,16622.0
2017-10-18 14:45:00,56.79,56.79,56.75,56.77,23344.0,44.3086,44.3086,44.2773,44.293,23344.0
2017-10-18 14:50:00,56.77,56.79,56.75,56.78,17535.0,44.293,44.3086,44.2773,44.3008,17535.0
2017-10-18 14:55:00,56.78,56.79,56.74,56.76,14257.0,44.3008,44.3086,44.2695,44.2852,14257.0
2017-10-18 15:00:00,56.76,56.77,56.74,56.74,19357.0,44.2852,44.293,44.2695,44.2695,19357.0
2017-10-18 15:05:00,56.75,56.77,56.74,56.77,24213.0,44.2773,44.293,44.2695,44.293,24213.0
2017-10-18 15:10:00,56.77,56.77,56.73,56.76,27486.0,44.293,44.293,44.2617,44.2852,27486.0
2017-10-18 15:15:00,56.76,56.84,56.75,56.84,25239.0,44.2852,44.3476,44.2773,44.3476,25239.0
2017-10-18 15:20:00,56.84,56.85,56.82,56.84,37016.0,44.3476,44.3554,44.332,44.3476,37016.0
2017-10-18 15:25:00,56.84,56.84,56.79,56.79,33389.0,44.3476,44.3476,44.3086,44.3086,33389.0
2017-10-18 15:30:00,56.8,56.84,56.78,56.84,49374.0,44.3164,44.3476,44.3008,44.3476,49374.0
2017-10-18 15:35:00,56.84,56.84,56.82,56.84,38183.0,44.3476,44.3476,44.332,44.3476,38183.0
2017-10-18 15:40:00,56.84,56.86,56.83,56.86,53506.0,44.3476,44.3632,44.3398,44.3632,53506.0
2017-10-18 15:45:00,56.85,56.86,56.78,56.8,72737.0,44.3554,44.3632,44.3008,44.3164,72737.0
2017-10-18 15:50:00,56.79,56.8,56.73,56.73,62724.0,44.3086,44.3164,44.2617,44.2617,62724.0
2017-10-18 15:55:00,56.74,56.76,56.69,56.75,178153.0,44.2695,44.2852,44.2305,44.2773,178153.0
2017-10-19 09:30:00,56.42,56.76,56.17,56.54,65952.0,44.0199,44.2852,43.8248,44.1135,65952.0
2017-10-19 09:35:00,56.54,56.77,56.54,56.63,30206.0,44.1135,44.293,44.1135,44.1837,30206.0
2017-10-19 09:40:00,56.64,56.68,56.44,56.53,35811.0,44.1915,44.2227,44.0355,44.1057,35811.0
2017-10-19 09:45:00,56.53,56.56,56.39,56.41,13803.0,44.1057,44.1291,43.9965,44.0121,13803.0
2017-10-19 09:50:00,56.4,56.44,56.35,56.38,21656.0,44.0043,44.0355,43.9653,43.9887,21656.0
2017-10-19 09:55:00,56.35,56.38,56.28,56.32,53618.0,43.9653,43.9887,43.9106,43.9419,53618.0
2017-10-19 10:00:00,56.33,56.39,56.25,56.29,26207.0,43.9497,43.9965,43.8872,43.9184,26207.0
2017-10-19 10:05:00,56.31,56.42,56.31,56.34,60208.0,43.9341,44.0199,43.9341,43.9575,60208.0
2017-10-19 10:10:00,56.33,56.41,56.32,56.41,18999.0,43.9497,44.0121,43.9419,44.0121,18999.0
2017-10-19 10:15:00,56.41,56.5,56.4,56.48,20598.0,44.0121,44.0823,44.0043,44.0667,20598.0
2017-10-19 10:20:00,56.49,56.54,56.45,56.54,22409.0,44.0745,44.1135,44.0433,44.1135,22409.0
2017-10-19 10:25:00,56.55,56.6,56.53,56.57,27929.0,44.1213,44.1603,44.1057,44.1369,27929.0
2017-10-19 10:30:00,56.58,56.68,56.56,56.61,27860.0,44.1447,44.2227,44.1291,44.1681,27860.0
2017-10-19 10:35:00,56.61,56.63,56.54,56.61,24368.0,44.1681,44.1837,44.1135,44.1681,24368.0
2017-10-19 10:40:00,56.6,56.6,56.55,56.58,23146.0,44.1603,44.1603,44.1213,44.1447,23146.0
2017-10-19 10:45:00,56.58,56.69,56.58,56.69,23182.0,44.1447,44.2305,44.1447,44.2305,23182.0
2017-10-19 10:50:00,56.69,56.76,56.69,56.73,22191.0,44.2305,44.2852,44.2305,44.2617,22191.0
2017-10-19 10:55:00,56.73,56.81,56.7,56.8,20141.0,44.2617,44.3242,44.2383,44.3164,20141.0
2017-10-19 11:00:00,56.79,56.8,56.74,56.77,29821.0,44.3086,44.3164,44.2695,44.293,29821.0
2017-10-19 11:05:00,56.77,56.8,56.76,56.77,26004.0,44.293,44.3164,44.2852,44.293,26004.0
2017-10-19 11:10:00,56.77,56.85,56.77,56.8,26780.0,44.293,44.3554,44.293,44.3164,26780.0
2017-10-19 11:15:00,56.8,56.86,56.79,56.81,33902.0,44.3164,44.3632,44.3086,44.3242,33902.0
2017-10-19 11:20:00,56.82,56.89,56.8,56.81,41144.0,44.332,44.3866,44.3164,44.3242,41144.0
2017-10-19 11:25:00,56.81,56.83,56.76,56.77,33546.0,44.3242,44.3398,44.2852,44.293,33546.0
2017-10-19 11:30:00,56.77,56.77,56.67,56.67,34542.0,44.293,44.293,44.2149,44.2149,34542.0
2017-10-19 11:35:00,56.67,56.76,56.66,56.71,27191.0,44.2149,44.2852,44.2071,44.2461,27191.0
2017-10-19 11:40:00,56.72,56.74,56.67,56.68,23944.0,44.2539,44.2695,44.2149,44.2227,23944.0
2017-10-19 11:45:00,56.67,56.74,56.67,56.71,16214.0,44.2149,44.2695,44.2149,44.2461,16214.0
2017-10-19 11:50:00,56.71,56.74,56.7,56.73,10900.0,44.2461,44.2695,44.2383,44.2617,10900.0
2017-10-19 11:55:00,56.74,56.77,56.71,56.77,19782.0,44.2695,44.293,44.2461,44.293,19782.0
2017-10-19 12:00:00,56.78,56.79,56.75,56.78,18088.0,44.3008,44.3086,44.2773,44.3008,18088.0
2017-10-19 12:05:00,56.78,56.79,56.74,56.76,21229.0,44.3008,44.3086,44.2695,44.2852,21229.0
2017-10-19 12:10:00,56.76,56.77,56.65,56.65,20487.0,44.2852,44.293,44.1993,44.1993,20487.0
2017-10-19 12:15:00,56.65,56.69,56.62,56.69,53166.0,44.1993,44.2305,44.1759,44.2305,53166.0
2017-10-19 12:20:00,56.68,56.76,56.67,56.76,17855.0,44.2227,44.2852,44.2149,44.2852,17855.0
2017-10-19 12:25:00,56.76,56.8,56.76,56.78,14397.0,44.2852,44.3164,44.2852,44.3008,14397.0
2017-10-19 12:30:00,56.77,56.83,56.76,56.82,17121.0,44.293,44.3398,44.2852,44.332,17121.0
2017-10-19 12:35:00,56.83,56.83,56.79,56.8,14155.0,44.3398,44.3398,44.3086,44.3164,14155.0
2017-10-19 12:40:00,56.8,56.83,56.8,56.83,8367.0,44.3164,44.3398,44.3164,44.3398,8367.0
2017-10-19 12:45:00,56.83,56.84,56.8,56.81,8861.0,44.3398,44.3476,44.3164,44.3242,8861.0
2017-10-19 12:50:00,56.81,56.86,56.8,56.85,14821.0,44.3242,44.3632,44.3164,44.3554,14821.0
2017-10-19 12:55:00,56.85,56.86,56.72,56.72,102273.0,44.3554,44.3632,44.2539,44.2539,102273.0
2017-10-19 13:00:00,56.72,56.74,56.68,56.73,29979.0,44.2539,44.2695,44.2227,44.2617,29979.0
2017-10-19 13:05:00,56.73,56.75,56.72,56.72,14072.0,44.2617,44.2773,44.2539,44.2539,14072.0
2017-10-19 13:10:00,56.73,56.77,56.73,56.77,15025.0,44.2617,44.293,44.2617,44.293,15025.0
2017-10-19 13:15:00,56.76,56.77,56.67,56.67,27155.0,44.2852,44.293,44.2149,44.2149,27155.0
2017-10-19 13:20:00,56.68,56.72,56.67,56.7,11531.0,44.2227,44.2539,44.2149,44.2383,11531.0
2017-10-19 13:25:00,56.7,56.75,56.7,56.74,14234.0,44.2383,44.2773,44.2383,44.2695,14234.0
2017-10-19 13:30:00,56.74,56.78,56.74,56.75,17937.0,44.2695,44.3008,44.2695,44.2773,17937.0
2017-10-19 13:35:00,56.75,56.8,56.74,56.8,16260.0,44.2773,44.3164,44.2695,44.3164,16260.0
2017-10-19 13:40:00,56.79,56.85,56.79,56.81,27527.0,44.3086,44.3554,44.3086,44.3242,27527.0
2017-10-19 13:45:00,56.8,56.81,56.79,56.8,14185.0,44.3164,44.3242,44.3086,44.3164,14185.0
2017-10-19 13:50:00,56.8,56.84,56.71,56.78,58319.0,44.3164,44.3476,44.2461,44.3008,58319.0
2017-10-19 13:55:00,56.78,56.83,56.77,56.83,22261.0,44.3008,44.3398,44.293,44.3398,22261.0
2017-10-19 14:00:00,56.82,56.83,56.79,56.79,16407.0,44.332,44.3398,44.3086,44.3086,16407.0
2017-10-19 14:05:00,56.8,56.81,56.79,56.8,17271.0,44.3164,44.3242,44.3086,44.3164,17271.0
2017-10-19 14:10:00,56.8,56.83,56.79,56.81,25193.0,44.3164,44.3398,44.3086,44.3242,25193.0
2017-10-19 14:15:00,56.8,56.81,56.79,56.8,20755.0,44.3164,44.3242,44.3086,44.3164,20755.0
2017-10-19 14:20:00,56.8,56.82,56.76,56.77,21473.0,44.3164,44.332,44.2852,44.293,21473.0
2017-10-19 14:25:00,56.76,56.83,56.76,56.81,30288.0,44.2852,44.3398,44.2852,44.3242,30288.0
2017-10-19 14:30:00,56.81,56.82,56.79,56.82,13710.0,44.3242,44.332,44.3086,44.332,13710.0
2017-10-19 14:35:00,56.83,56.86,56.79,56.79,26888.0,44.3398,44.3632,44.3086,44.3086,26888.0
2017-10-19 14:40:00,56.8,56.84,56.79,56.84,14632.0,44.3164,44.3476,44.3086,44.3476,14632.0
2017-10-19 14:45:00,56.84,56.85,56.83,56.83,116313.0,44.3476,44.3554,44.3398,44.3398,116313.0
2017-10-19 14:50:00,56.85,56.92,56.85,56.91,37409.0,44.3554,44.41,44.3554,44.4022,37409.0
2017-10-19 14:55:00,56.92,56.96,56.9,56.95,25331.0,44.41,44.4412,44.3944,44.4334,25331.0
2017-10-19 15:00:00,56.94,56.96,56.88,56.88,27872.0,44.4256,44.4412,44.3788,44.3788,27872.0
2017-10-19 15:05:00,56.88,56.91,56.86,56.88,38810.0,44.3788,44.4022,44.3632,44.3788,38810.0
2017-10-19 15:10:00,56.88,56.91,56.87,56.89,34767.0,44.3788,44.4022,44.371,44.3866,34767.0
2017-10-19 15:15:00,56.9,56.9,56.86,56.87,56049.0,44.3944,44.3944,44.3632,44.371,56049.0
2017-10-19 15:20:00,56.88,56.91,56.87,56.9,28670.0,44.3788,44.4022,44.371,44.3944,28670.0
2017-10-19 15:25:00,56.9,56.98,56.9,56.98,33572.0,44.3944,44.4568,44.3944,44.4568,33572.0
2017-10-19 15:30:00,56.97,56.99,56.93,56.96,46649.0,44.449,44.4646,44.4178,44.4412,46649.0
2017-10-19 15:35:00,56.96,57.0,56.95,56.99,53723.0,44.4412,44.4724,44.4334,44.4646,53723.0
2017-10-19 15:40:00,57.0,57.01,56.98,57.01,82642.0,44.4724,44.4802,44.4568,44.4802,82642.0
2017-10-19 15:45:00,57.01,57.12,57.0,57.11,108379.0,44.4802,44.566,44.4724,44.5582,108379.0
2017-10-19 15:50:00,57.11,57.14,57.07,57.14,83340.0,44.5582,44.5816,44.527,44.5816,83340.0
2017-10-19 15:55:00,57.13,57.14,57.02,57.1,227572.0,44.5738,44.5816,44.488,44.5504,227572.0
2017-10-20 09:30:00,57.3,57.41,57.15,57.22,126553.0,44.7065,44.7923,44.5894,44.6441,126553.0
2017-10-20 09:35:00,57.22,57.42,57.22,57.36,33794.0,44.6441,44.8001,44.6441,44.7533,33794.0
2017-10-20 09:40:00,57.36,57.38,57.22,57.3,38701.0,44.7533,44.7689,44.6441,44.7065,38701.0
2017-10-20 09:45:00,57.32,57.36,57.23,57.23,24284.0,44.7221,44.7533,44.6519,44.6519,24284.0
2017-10-20 09:50:00,57.24,57.28,57.22,57.27,19456.0,44.6597,44.6909,44.6441,44.6831,19456.0
2017-10-20 09:55:00,57.26,57.27,57.16,57.22,22147.0,44.6753,44.6831,44.5972,44.6441,22147.0
2017-10-20 10:00:00,57.23,57.37,57.23,57.35,25700.0,44.6519,44.7611,44.6519,44.7455,25700.0
2017-10-20 10:05:00,57.35,57.38,57.29,57.3,54372.0,44.7455,44.7689,44.6987,44.7065,54372.0
2017-10-20 10:10:00,57.3,57.36,57.24,57.32,18886.0,44.7065,44.7533,44.6597,44.7221,18886.0
2017-10-20 10:15:00,57.31,57.36,57.3,57.32,27386.0,44.7143,44.7533,44.7065,44.7221,27386.0
2017-10-20 10:20:00,57.33,57.38,57.29,57.37,23270.0,44.7299,44.7689,44.6987,44.7611,23270.0
2017-10-20 10:25:00,57.37,57.41,57.35,57.39,19047.0,44.7611,44.7923,44.7455,44.7767,19047.0
2017-10-20 10:30:00,57.38,57.4,57.36,57.37,23854.0,44.7689,44.7845,44.7533,44.7611,23854.0
2017-10-20 10:35:00,57.37,57.47,57.36,57.46,32669.0,44.7611,44.8391,44.7533,44.8313,32669.0
2017-10-20 10:40:00,57.47,57.48,57.43,57.43,22773.0,44.8391,44.8469,44.8079,44.8079,22773.0
2017-10-20 10:45:00,57.44,57.5,57.42,57.49,20487.0,44.8157,44.8625,44.8001,44.8547,20487.0
2017-10-20 10:50:00,57.49,57.5,57.47,57.49,24090.0,44.8547,44.8625,44.8391,44.8547,24090.0
2017-10-20 10:55:00,57.49,57.58,57.48,57.55,80914.0,44.8547,44.9249,44.8469,44.9015,80914.0
2017-10-20 11:00:00,57.55,57.6,57.54,57.57,33405.0,44.9015,44.9405,44.8937,44.9171,33405.0
2017-10-20 11:05:00,57.57,57.62,57.56,57.61,29522.0,44.9171,44.9561,44.9093,44.9483,29522.0
2017-10-20 11:10:00,57.62,57.62,57.58,57.62,23729.0,44.9561,44.9561,44.9249,44.9561,23729.0
2017-10-20 11:15:00,57.62,57.62,57.54,57.58,30009.0,44.9561,44.9561,44.8937,44.9249,30009.0
2017-10-20 11:20:00,57.59,57.67,57.55,57.65,46778.0,44.9327,44.9951,44.9015,44.9795,46778.0
2017-10-20 11:25:00,57.65,57.66,57.53,57.54,17674.0,44.9795,44.9873,44.8859,44.8937,17674.0
2017-10-20 11:30:00,57.55,57.66,57.55,57.65,15630.0,44.9015,44.9873,44.9015,44.9795,15630.0
2017-10-20 11:35:00,57.65,57.65,57.56,57.57,26878.0,44.9795,44.9795,44.9093,44.9171,26878.0
2017-10-20 11:40:00,57.57,57.57,57.52,57.56,14953.0,44.9171,44.9171,44.8781,44.9093,14953.0
2017-10-20 11:45:00,57.57,57.6,57.56,57.59,19962.0,44.9171,44.9405,44.9093,44.9327,19962.0
2017-10-20 11:50:00,57.6,57.6,57.52,57.56,18017.0,44.9405,44.9405,44.8781,44.9093,18017.0
2017-10-20 11:55:00,57.57,57.62,57.56,57.6,13966.0,44.9171,44.9561,44.9093,44.9405,13966.0
2017-10-20 12:00:00,57.61,57.63,57.6,57.61,15006.0,44.9483,44.9639,44.9405,44.9483,15006.0
2017-10-20 12:05:00,57.6,57.62,57.56,57.57,33100.0,44.9405,44.9561,44.9093,44.9171,33100.0
2017-10-20 12:10:00,57.58,57.59,57.54,57.59,17633.0,44.9249,44.9327,44.8937,44.9327,17633.0
2017-10-20 12:15:00,57.59,57.6,57.58,57.6,16327.0,44.9327,44.9405,44.9249,44.9405,16327.0
2017-10-20 12:20:00,57.59,57.6,57.56,57.59,18605.0,44.9327,44.9405,44.9093,44.9327,18605.0
2017-10-20 12:25:00,57.6,57.6,57.59,57.59,18178.0,44.9405,44.9405,44.9327,44.9327,18178.0
2017-10-20 12:30:00,57.59,57.61,57.57,57.59,14945.0,44.9327,44.9483,44.9171,44.9327,14945.0
2017-10-20 12:35:00,57.58,57.59,57.56,57.56,25028.0,44.9249,44.9327,44.9093,44.9093,25028.0
2017-10-20 12:40:00,57.56,57.59,57.54,57.57,18279.0,44.9093,44.9327,44.8937,44.9171,18279.0
2017-10-20 12:45:00,57.57,57.6,57.54,57.55,17503.0,44.9171,44.9405,44.8937,44.9015,17503.0
2017-10-20 12:50:00,57.55,57.56,57.5,57.54,24976.0,44.9015,44.9093,44.8625,44.8937,24976.0
2017-10-20 12:55:00,57.54,57.57,57.52,57.53,21408.0,44.8937,44.9171,44.8781,44.8859,21408.0
2017-10-20 13:00:00,57.54,57.55,57.51,57.53,14497.0,44.8937,44.9015,44.8703,44.8859,14497.0
2017-10-20 13:05:00,57.53,57.58,57.53,57.56,18288.0,44.8859,44.9249,44.8859,44.9093,18288.0
2017-10-20 13:10:00,57.57,57.62,57.56,57.6,18013.0,44.9171,44.9561,44.9093,44.9405,18013.0
2017-10-20 13:15:00,57.6,57.62,57.59,57.61,13644.0,44.9405,44.9561,44.9327,44.9483,13644.0
2017-10-20 13:20:00,57.6,57.61,57.57,57.58,18637.0,44.9405,44.9483,44.9171,44.9249,18637.0
2017-10-20 13:25:00,57.58,57.59,57.55,57.58,26234.0,44.9249,44.9327,44.9015,44.9249,26234.0
2017-10-20 13:30:00,57.58,57.61,57.57,57.61,16352.0,44.9249,44.9483,44.9171,44.9483,16352.0
2017-10-20 13:35:00,57.62,57.67,57.61,57.65,23239.0,44.9561,44.9951,44.9483,44.9795,23239.0
2017-10-20 13:40:00,57.66,57.67,57.63,57.67,23193.0,44.9873,44.9951,44.9639,44.9951,23193.0
2017-10-20 13:45:00,57.67,57.67,57.64,57.67,19840.0,44.9951,44.9951,44.9717,44.9951,19840.0
2017-10-20 13:50:00,57.67,57.68,57.64,57.64,24276.0,44.9951,45.003,44.9717,44.9717,24276.0
2017-10-20 13:55:00,57.64,57.69,57.62,57.64,32362.0,44.9717,45.0108,44.9561,44.9717,32362.0
2017-10-20 14:00:00,57.64,57.67,57.63,57.67,18441.0,44.9717,44.9951,44.9639,44.9951,18441.0
2017-10-20 14:05:00,57.65,57.68,57.61,57.61,30351.0,44.9795,45.003,44.9483,44.9483,30351.0
2017-10-20 14:10:00,57.62,57.65,57.61,57.65,18968.0,44.9561,44.9795,44.9483,44.9795,18968.0
2017-10-20 14:15:00,57.64,57.71,57.64,57.71,21078.0,44.9717,45.0264,44.9717,45.0264,21078.0
2017-10-20 14:20:00,57.7,57.74,57.69,57.7,30457.0,45.0186,45.0498,45.0108,45.0186,30457.0
2017-10-20 14:25:00,57.7,57.7,57.63,57.65,23048.0,45.0186,45.0186,44.9639,44.9795,23048.0
2017-10-20 14:30:00,57.66,57.71,57.66,57.7,38407.0,44.9873,45.0264,44.9873,45.0186,38407.0
2017-10-20 14:35:00,57.69,57.72,57.68,57.7,22272.0,45.0108,45.0342,45.003,45.0186,22272.0
2017-10-20 14:40:00,57.7,57.71,57.67,57.67,27482.0,45.0186,45.0264,44.9951,44.9951,27482.0
2017-10-20 14:45:00,57.66,57.67,57.63,57.65,18018.0,44.9873,44.9951,44.9639,44.9795,18018.0
2017-10-20 14:50:00,57.65,57.65,57.57,57.57,23055.0,44.9795,44.9795,44.9171,44.9171,23055.0
2017-10-20 14:55:00,57.58,57.6,57.56,57.57,15212.0,44.9249,44.9405,44.9093,44.9171,15212.0
2017-10-20 15:00:00,57.58,57.59,57.56,57.58,18833.0,44.9249,44.9327,44.9093,44.9249,18833.0
2017-10-20 15:05:00,57.58,57.6,57.57,57.57,34018.0,44.9249,44.9405,44.9171,44.9171,34018.0
2017-10-20 15:10:00,57.58,57.6,57.53,57.53,31913.0,44.9249,44.9405,44.8859,44.8859,31913.0
2017-10-20 15:15:00,57.53,57.55,57.51,57.55,29418.0,44.8859,44.9015,44.8703,44.9015,29418.0
2017-10-20 15:20:00,57.55,57.58,57.54,57.58,27184.0,44.9015,44.9249,44.8937,44.9249,27184.0
2017-10-20 15:25:00,57.58,57.58,57.5,57.51,40148.0,44.9249,44.9249,44.8625,44.8703,40148.0
2017-10-20 15:30:00,57.51,57.51,57.47,57.5,107413.0,44.8703,44.8703,44.8391,44.8625,107413.0
2017-10-20 15:35:00,57.5,57.51,57.47,57.49,65507.0,44.8625,44.8703,44.8391,44.8547,65507.0
2017-10-20 15:40:00,57.49,57.51,57.47,57.5,78300.0,44.8547,44.8703,44.8391,44.8625,78300.0
2017-10-20 15:45:00,57.5,57.5,57.44,57.46,174809.0,44.8625,44.8625,44.8157,44.8313,174809.0
2017-10-20 15:50:00,57.47,57.49,57.45,57.47,116850.0,44.8391,44.8547,44.8235,44.8391,116850.0
2017-10-20 15:55:00,57.47,57.49,57.43,57.49,268149.0,44.8391,44.8547,44.8079,44.8547,268149.0
2017-10-23 09:30:00,57.48,57.49,57.2,57.23,56326.0,44.8469,44.8547,44.6284,44.6519,56326.0
2017-10-23 09:35:00,57.25,57.25,57.16,57.2,30048.0,44.6675,44.6675,44.5972,44.6284,30048.0
2017-10-23 09:40:00,57.2,57.24,57.18,57.18,21494.0,44.6284,44.6597,44.6128,44.6128,21494.0
2017-10-23 09:45:00,57.19,57.27,57.18,57.25,23556.0,44.6206,44.6831,44.6128,44.6675,23556.0
2017-10-23 09:50:00,57.25,57.28,57.21,57.28,23351.0,44.6675,44.6909,44.6362,44.6909,23351.0
2017-10-23 09:55:00,57.3,57.33,57.23,57.24,30494.0,44.7065,44.7299,44.6519,44.6597,30494.0
2017-10-23 10:00:00,57.23,57.28,57.18,57.24,33052.0,44.6519,44.6909,44.6128,44.6597,33052.0
2017-10-23 10:05:00,57.24,57.25,57.15,57.2,30344.0,44.6597,44.6675,44.5894,44.6284,30344.0
2017-10-23 10:10:00,57.21,57.23,57.17,57.17,50693.0,44.6362,44.6519,44.605,44.605,50693.0
2017-10-23 10:15:00,57.18,57.19,57.1,57.13,31394.0,44.6128,44.6206,44.5504,44.5738,31394.0
2017-10-23 10:20:00,57.13,57.18,57.12,57.13,26177.0,44.5738,44.6128,44.566,44.5738,26177.0
2017-10-23 10:25:00,57.12,57.13,57.06,57.13,14360.0,44.566,44.5738,44.5192,44.5738,14360.0
2017-10-23 10:30:00,57.13,57.17,57.12,57.15,22578.0,44.5738,44.605,44.566,44.5894,22578.0
2017-10-23 10:35:00,57.17,57.21,57.15,57.19,20208.0,44.605,44.6362,44.5894,44.6206,20208.0
2017-10-23 10:40:00,57.2,57.2,57.12,57.12,25710.0,44.6284,44.6284,44.566,44.566,25710.0
2017-10-23 10:45:00,57.12,57.12,57.06,57.07,23071.0,44.566,44.566,44.5192,44.527,23071.0
2017-10-23 10:50:00,57.08,57.11,57.06,57.07,15261.0,44.5348,44.5582,44.5192,44.527,15261.0
2017-10-23 10:55:00,57.07,57.12,57.06,57.12,15978.0,44.527,44.566,44.5192,44.566,15978.0
2017-10-23 11:00:00,57.12,57.16,57.12,57.12,17955.0,44.566,44.5972,44.566,44.566,17955.0
2017-10-23 11:05:00,57.12,57.14,57.09,57.1,22607.0,44.566,44.5816,44.5426,44.5504,22607.0
2017-10-23 11:10:00,57.1,57.13,57.09,57.1,20331.0,44.5504,44.5738,44.5426,44.5504,20331.0
2017-10-23 11:15:00,57.09,57.14,57.08,57.13,11874.0,44.5426,44.5816,44.5348,44.5738,11874.0
2017-10-23 11:20:00,57.14,57.15,57.12,57.13,28969.0,44.5816,44.5894,44.566,44.5738,28969.0
2017-10-23 11:25:00,57.14,57.18,57.11,57.16,27284.0,44.5816,44.6128,44.5582,44.5972,27284.0
2017-10-23 11:30:00,57.17,57.18,57.11,57.12,17475.0,44.605,44.6128,44.5582,44.566,17475.0
2017-10-23 11:35:00,57.12,57.13,57.05,57.08,21941.0,44.566,44.5738,44.5114,44.5348,21941.0
2017-10-23 11:40:00,57.08,57.14,57.08,57.14,15264.0,44.5348,44.5816,44.5348,44.5816,15264.0
2017-10-23 11:45:00,57.14,57.17,57.13,57.15,16024.0,44.5816,44.605,44.5738,44.5894,16024.0
2017-10-23 11:50:00,57.15,57.23,57.15,57.22,13727.0,44.5894,44.6519,44.5894,44.6441,13727.0
2017-10-23 11:55:00,57.22,57.25,57.21,57.24,18003.0,44.6441,44.6675,44.6362,44.6597,18003.0
2017-10-23 12:00:00,57.24,57.24,57.1,57.17,41366.0,44.6597,44.6597,44.5504,44.605,41366.0
2017-10-23 12:05:00,57.17,57.2,57.1,57.14,17786.0,44.605,44.6284,44.5504,44.5816,17786.0
2017-10-23 12:10:00,57.15,57.17,57.14,57.17,7422.0,44.5894,44.605,44.5816,44.605,7422.0
2017-10-23 12:15:00,57.16,57.2,57.16,57.19,19423.0,44.5972,44.6284,44.5972,44.6206,19423.0
2017-10-23 12:20:00,57.2,57.2,57.16,57.19,8916.0,44.6284,44.6284,44.5972,44.6206,8916.0
2017-10-23 12:25:00,57.18,57.19,57.15,57.17,11818.0,44.6128,44.6206,44.5894,44.605,11818.0
2017-10-23 12:30:00,57.18,57.22,57.18,57.21,27842.0,44.6128,44.6441,44.6128,44.6362,27842.0
2017-10-23 12:35:00,57.2,57.21,57.16,57.18,16180.0,44.6284,44.6362,44.5972,44.6128,16180.0
2017-10-23 12:40:00,57.19,57.21,57.17,57.19,13235.0,44.6206,44.6362,44.605,44.6206,13235.0
2017-10-23 12:45:00,57.18,57.2,57.17,57.18,8700.0,44.6128,44.6284,44.605,44.6128,8700.0
2017-10-23 12:50:00,57.18,57.21,57.18,57.19,24520.0,44.6128,44.6362,44.6128,44.6206,24520.0
2017-10-23 12:55:00,57.19,57.21,57.18,57.21,12321.0,44.6206,44.6362,44.6128,44.6362,12321.0
2017-10-23 13:00:00,57.21,57.21,57.18,57.18,9448.0,44.6362,44.6362,44.6128,44.6128,9448.0
2017-10-23 13:05:00,57.17,57.2,57.17,57.18,14722.0,44.605,44.6284,44.605,44.6128,14722.0
2017-10-23 13:10:00,57.18,57.22,57.17,57.2,13577.0,44.6128,44.6441,44.605,44.6284,13577.0
2017-10-23 13:15:00,57.19,57.26,57.17,57.25,20214.0,44.6206,44.6753,44.605,44.6675,20214.0
2017-10-23 13:20:00,57.25,57.26,57.17,57.21,31945.0,44.6675,44.6753,44.605,44.6362,31945.0
2017-10-23 13:25:00,57.2,57.21,57.18,57.18,10071.0,44.6284,44.6362,44.6128,44.6128,10071.0
2017-10-23 13:30:00,57.18,57.19,57.13,57.15,16238.0,44.6128,44.6206,44.5738,44.5894,16238.0
2017-10-23 13:35:00,57.14,57.16,57.11,57.14,16941.0,44.5816,44.5972,44.5582,44.5816,16941.0
2017-10-23 13:40:00,57.14,57.15,57.09,57.1,9385.0,44.5816,44.5894,44.5426,44.5504,9385.0
2017-10-23 13:45:00,57.09,57.14,57.09,57.14,6041.0,44.5426,44.5816,44.5426,44.5816,6041.0
2017-10-23 13:50:00,57.13,57.14,57.1,57.12,15481.0,44.5738,44.5816,44.5504,44.566,15481.0
2017-10-23 13:55:00,57.11,57.14,57.09,57.11,14428.0,44.5582,44.5816,44.5426,44.5582,14428.0
2017-10-23 14:00:00,57.12,57.14,57.12,57.13,8224.0,44.566,44.5816,44.566,44.5738,8224.0
2017-10-23 14:05:00,57.12,57.12,57.07,57.07,20522.0,44.566,44.566,44.527,44.527,20522.0
2017-10-23 14:10:00,57.07,57.07,57.02,57.03,45163.0,44.527,44.527,44.488,44.4958,45163.0
2017-10-23 14:15:00,57.03,57.03,56.97,56.97,28550.0,44.4958,44.4958,44.449,44.449,28550.0
2017-10-23 14:20:00,56.97,56.99,56.9,56.91,26105.0,44.449,44.4646,44.3944,44.4022,26105.0
2017-10-23 14:25:00,56.91,56.91,56.85,56.87,27554.0,44.4022,44.4022,44.3554,44.371,27554.0
2017-10-23 14:30:00,56.87,56.87,56.8,56.8,19936.0,44.371,44.371,44.3164,44.3164,19936.0
2017-10-23 14:35:00,56.8,56.81,56.76,56.77,22801.0,44.3164,44.3242,44.2852,44.293,22801.0
2017-10-23 14:40:00,56.77,56.78,56.74,56.75,23259.0,44.293,44.3008,44.2695,44.2773,23259.0
2017-10-23 14:45:00,56.75,56.79,56.72,56.79,26204.0,44.2773,44.3086,44.2539,44.3086,26204.0
2017-10-23 14:50:00,56.79,56.79,56.68,56.7,61845.0,44.3086,44.3086,44.2227,44.2383,61845.0
2017-10-23 14:55:00,56.71,56.73,56.7,56.73,37396.0,44.2461,44.2617,44.2383,44.2617,37396.0
2017-10-23 15:00:00,56.73,56.73,56.69,56.73,37411.0,44.2617,44.2617,44.2305,44.2617,37411.0
2017-10-23 15:05:00,56.73,56.73,56.63,56.63,37939.0,44.2617,44.2617,44.1837,44.1837,37939.0
2017-10-23 15:10:00,56.63,56.63,56.58,56.61,62582.0,44.1837,44.1837,44.1447,44.1681,62582.0
2017-10-23 15:15:00,56.61,56.61,56.53,56.56,50802.0,44.1681,44.1681,44.1057,44.1291,50802.0
2017-10-23 15:20:00,56.56,56.58,56.47,56.48,70391.0,44.1291,44.1447,44.0589,44.0667,70391.0
2017-10-23 15:25:00,56.47,56.49,56.38,56.4,84134.0,44.0589,44.0745,43.9887,44.0043,84134.0
2017-10-23 15:30:00,56.4,56.47,56.4,56.41,76463.0,44.0043,44.0589,44.0043,44.0121,76463.0
2017-10-23 15:35:00,56.4,56.41,56.33,56.34,89921.0,44.0043,44.0121,43.9497,43.9575,89921.0
2017-10-23 15:40:00,56.34,56.35,56.3,56.32,99024.0,43.9575,43.9653,43.9263,43.9419,99024.0
2017-10-23 15:45:00,56.31,56.49,56.31,56.4,110359.0,43.9341,44.0745,43.9341,44.0043,110359.0
2017-10-23 15:50:00,56.4,56.41,56.29,56.32,136531.0,44.0043,44.0121,43.9184,43.9419,136531.0
2017-10-23 15:55:00,56.32,56.36,56.26,56.35,237407.0,43.9419,43.9731,43.895,43.9653,237407.0
2017-10-24 09:30:00,56.54,56.94,56.54,56.9,62897.0,44.1135,44.4256,44.1135,44.3944,62897.0
2017-10-24 09:35:00,56.92,56.97,56.83,56.89,34745.0,44.41,44.449,44.3398,44.3866,34745.0
2017-10-24 09:40:00,56.88,57.0,56.87,56.88,23672.0,44.3788,44.4724,44.371,44.3788,23672.0
2017-10-24 09:45:00,56.88,56.93,56.78,56.91,31624.0,44.3788,44.4178,44.3008,44.4022,31624.0
2017-10-24 09:50:00,56.91,56.98,56.89,56.95,24204.0,44.4022,44.4568,44.3866,44.4334,24204.0
2017-10-24 09:55:00,56.96,56.97,56.88,56.9,27448.0,44.4412,44.449,44.3788,44.3944,27448.0
2017-10-24 10:00:00,56.89,57.03,56.88,57.03,30030.0,44.3866,44.4958,44.3788,44.4958,30030.0
2017-10-24 10:05:00,57.04,57.18,57.01,57.18,29800.0,44.5036,44.6128,44.4802,44.6128,29800.0
2017-10-24 10:10:00,57.18,57.27,57.16,57.27,45388.0,44.6128,44.6831,44.5972,44.6831,45388.0
2017-10-24 10:15:00,57.26,57.26,57.13,57.14,34591.0,44.6753,44.6753,44.5738,44.5816,34591.0
2017-10-24 10:20:00,57.14,57.18,57.13,57.14,22103.0,44.5816,44.6128,44.5738,44.5816,22103.0
2017-10-24 10:25:00,57.15,57.15,57.09,57.11,22184.0,44.5894,44.5894,44.5426,44.5582,22184.0
2017-10-24 10:30:00,57.11,57.12,57.08,57.1,22440.0,44.5582,44.566,44.5348,44.5504,22440.0
2017-10-24 10:35:00,57.1,57.11,56.97,57.01,34352.0,44.5504,44.5582,44.449,44.4802,34352.0
2017-10-24 10:40:00,57.02,57.06,56.97,57.01,31306.0,44.488,44.5192,44.449,44.4802,31306.0
2017-10-24 10:45:00,57.02,57.02,56.92,56.93,32732.0,44.488,44.488,44.41,44.4178,32732.0
2017-10-24 10:50:00,56.95,57.01,56.95,57.01,26572.0,44.4334,44.4802,44.4334,44.4802,26572.0
2017-10-24 10:55:00,57.02,57.02,56.97,56.97,21206.0,44.488,44.488,44.449,44.449,21206.0
2017-10-24 11:00:00,56.97,56.97,56.87,56.95,40269.0,44.449,44.449,44.371,44.4334,40269.0
2017-10-24 11:05:00,56.97,56.98,56.93,56.95,21427.0,44.449,44.4568,44.4178,44.4334,21427.0
2017-10-24 11:10:00,56.93,56.95,56.88,56.88,60363.0,44.4178,44.4334,44.3788,44.3788,60363.0
2017-10-24 11:15:00,56.88,56.91,56.8,56.86,53176.0,44.3788,44.4022,44.3164,44.3632,53176.0
2017-10-24 11:20:00,56.86,56.87,56.83,56.83,33488.0,44.3632,44.371,44.3398,44.3398,33488.0
2017-10-24 11:25:00,56.83,56.9,56.82,56.87,39856.0,44.3398,44.3944,44.332,44.371,39856.0
2017-10-24 11:30:00,56.86,56.95,56.85,56.94,18685.0,44.3632,44.4334,44.3554,44.4256,18685.0
2017-10-24 11:35:00,56.95,57.0,56.94,56.99,12538.0,44.4334,44.4724,44.4256,44.4646,12538.0
2017-10-24 11:40:00,57.0,57.03,56.98,56.98,34918.0,44.4724,44.4958,44.4568,44.4568,34918.0
2017-10-24 11:45:00,56.99,57.02,56.95,56.96,31758.0,44.4646,44.488,44.4334,44.4412,31758.0
2017-10-24 11:50:00,56.95,56.98,56.92,56.93,18654.0,44.4334,44.4568,44.41,44.4178,18654.0
2017-10-24 11:55:00,56.93,56.94,56.9,56.92,27131.0,44.4178,44.4256,44.3944,44.41,27131.0
2017-10-24 12:00:00,56.92,56.93,56.89,56.9,24291.0,44.41,44.4178,44.3866,44.3944,24291.0
2017-10-24 12:05:00,56.9,56.91,56.88,56.9,18672.0,44.3944,44.4022,44.3788,44.3944,18672.0
2017-10-24 12:10:00,56.89,56.9,56.87,56.89,16057.0,44.3866,44.3944,44.371,44.3866,16057.0
2017-10-24 12:15:00,56.89,56.91,56.87,56.87,20209.0,44.3866,44.4022,44.371,44.371,20209.0
2017-10-24 12:20:00,56.87,56.9,56.86,56.9,17895.0,44.371,44.3944,44.3632,44.3944,17895.0
2017-10-24 12:25:00,56.89,56.91,56.88,56.9,16262.0,44.3866,44.4022,44.3788,44.3944,16262.0
2017-10-24 12:30:00,56.91,56.94,56.9,56.94,12183.0,44.4022,44.4256,44.3944,44.4256,12183.0
2017-10-24 12:35:00,56.94,57.0,56.92,56.98,22912.0,44.4256,44.4724,44.41,44.4568,22912.0
2017-10-24 12:40:00,56.98,57.0,56.97,57.0,15039.0,44.4568,44.4724,44.449,44.4724,15039.0
2017-10-24 12:45:00,56.99,57.08,56.99,57.07,41590.0,44.4646,44.5348,44.4646,44.527,41590.0
2017-10-24 12:50:00,57.07,57.15,57.07,57.15,14193.0,44.527,44.5894,44.527,44.5894,14193.0
2017-10-24 12:55:00,57.14,57.15,57.1,57.12,18758.0,44.5816,44.5894,44.5504,44.566,18758.0
2017-10-24 13:00:00,57.12,57.13,57.06,57.09,21711.0,44.566,44.5738,44.5192,44.5426,21711.0
2017-10-24 13:05:00,57.09,57.09,57.04,57.08,43812.0,44.5426,44.5426,44.5036,44.5348,43812.0
2017-10-24 13:10:00,57.08,57.11,57.07,57.11,20620.0,44.5348,44.5582,44.527,44.5582,20620.0
2017-10-24 13:15:00,57.1,57.17,57.09,57.15,33586.0,44.5504,44.605,44.5426,44.5894,33586.0
2017-10-24 13:20:00,57.14,57.14,57.09,57.1,26168.0,44.5816,44.5816,44.5426,44.5504,26168.0
2017-10-24 13:25:00,57.1,57.11,57.06,57.08,23288.0,44.5504,44.5582,44.5192,44.5348,23288.0
2017-10-24 13:30:00,57.08,57.11,57.07,57.1,21358.0,44.5348,44.5582,44.527,44.5504,21358.0
2017-10-24 13:35:00,57.11,57.15,57.09,57.14,19645.0,44.5582,44.5894,44.5426,44.5816,19645.0
2017-10-24 13:40:00,57.15,57.17,57.14,57.15,31893.0,44.5894,44.605,44.5816,44.5894,31893.0
2017-10-24 13:45:00,57.15,57.18,57.14,57.17,10887.0,44.5894,44.6128,44.5816,44.605,10887.0
2017-10-24 13:50:00,57.18,57.2,57.17,57.19,20626.0,44.6128,44.6284,44.605,44.6206,20626.0
2017-10-24 13:55:00,57.19,57.23,57.18,57.18,27501.0,44.6206,44.6519,44.6128,44.6128,27501.0
2017-10-24 14:00:00,57.18,57.19,57.14,57.16,19386.0,44.6128,44.6206,44.5816,44.5972,19386.0
2017-10-24 14:05:00,57.17,57.19,57.09,57.1,33074.0,44.605,44.6206,44.5426,44.5504,33074.0
2017-10-24 14:10:00,57.1,57.14,57.08,57.14,31017.0,44.5504,44.5816,44.5348,44.5816,31017.0
2017-10-24 14:15:00,57.14,57.14,57.11,57.14,16316.0,44.5816,44.5816,44.5582,44.5816,16316.0
2017-10-24 14:20:00,57.14,57.16,57.13,57.16,22950.0,44.5816,44.5972,44.5738,44.5972,22950.0
2017-10-24 14:25:00,57.16,57.19,57.15,57.18,17209.0,44.5972,44.6206,44.5894,44.6128,17209.0
2017-10-24 14:30:00,57.18,57.2,57.15,57.16,16489.0,44.6128,44.6284,44.5894,44.5972,16489.0
2017-10-24 14:35:00,57.16,57.17,57.13,57.14,22805.0,44.5972,44.605,44.5738,44.5816,22805.0
2017-10-24 14:40:00,57.13,57.14,57.1,57.12,18949.0,44.5738,44.5816,44.5504,44.566,18949.0
2017-10-24 14:45:00,57.11,57.14,57.1,57.13,23389.0,44.5582,44.5816,44.5504,44.5738,23389.0
2017-10-24 14:50:00,57.12,57.14,57.07,57.08,28245.0,44.566,44.5816,44.527,44.5348,28245.0
2017-10-24 14:55:00,57.08,57.1,57.04,57.07,22425.0,44.5348,44.5504,44.5036,44.527,22425.0
2017-10-24 15:00:00,57.08,57.1,57.04,57.1,21912.0,44.5348,44.5504,44.5036,44.5504,21912.0
2017-10-24 15:05:00,57.1,57.1,56.97,56.98,41722.0,44.5504,44.5504,44.449,44.4568,41722.0
2017-10-24 15:10:00,56.98,57.04,56.98,57.0,16917.0,44.4568,44.5036,44.4568,44.4724,16917.0
2017-10-24 15:15:00,57.0,57.03,56.99,57.0,27166.0,44.4724,44.4958,44.4646,44.4724,27166.0
2017-10-24 15:20:00,57.0,57.01,56.97,56.97,30220.0,44.4724,44.4802,44.449,44.449,30220.0
2017-10-24 15:25:00,56.97,56.98,56.91,56.96,31600.0,44.449,44.4568,44.4022,44.4412,31600.0
2017-10-24 15:30:00,56.97,57.02,56.96,57.01,41091.0,44.449,44.488,44.4412,44.4802,41091.0
2017-10-24 15:35:00,57.01,57.06,57.0,57.05,49346.0,44.4802,44.5192,44.4724,44.5114,49346.0
2017-10-24 15:40:00,57.05,57.1,57.05,57.09,58030.0,44.5114,44.5504,44.5114,44.5426,58030.0
2017-10-24 15:45:00,57.09,57.09,56.93,56.93,87520.0,44.5426,44.5426,44.4178,44.4178,87520.0
2017-10-24 15:50:00,56.94,56.97,56.94,56.95,50598.0,44.4256,44.449,44.4256,44.4334,50598.0
2017-10-24 15:55:00,56.94,57.02,56.93,57.01,238406.0,44.4256,44.488,44.4178,44.4802,238406.0
2017-10-25 09:30:00,56.96,57.05,56.89,57.0,39617.0,44.4412,44.5114,44.3866,44.4724,39617.0
2017-10-25 09:35:00,57.01,57.14,56.96,57.11,27647.0,44.4802,44.5816,44.4412,44.5582,27647.0
2017-10-25 09:40:00,57.12,57.12,56.93,56.95,27978.0,44.566,44.566,44.4178,44.4334,27978.0
2017-10-25 09:45:00,56.96,57.13,56.87,57.1,63429.0,44.4412,44.5738,44.371,44.5504,63429.0
2017-10-25 09:50:00,57.1,57.1,56.87,56.89,44792.0,44.5504,44.5504,44.371,44.3866,44792.0
2017-10-25 09:55:00,56.88,56.99,56.86,56.91,60508.0,44.3788,44.4646,44.3632,44.4022,60508.0
2017-10-25 10:00:00,56.91,56.96,56.59,56.65,95423.0,44.4022,44.4412,44.1525,44.1993,95423.0
2017-10-25 10:05:00,56.66,56.77,56.58,56.64,142597.0,44.2071,44.293,44.1447,44.1915,142597.0
2017-10-25 10:10:00,56.65,56.7,56.45,56.49,90867.0,44.1993,44.2383,44.0433,44.0745,90867.0
2017-10-25 10:15:00,56.49,56.61,56.49,56.52,47871.0,44.0745,44.1681,44.0745,44.0979,47871.0
2017-10-25 10:20:00,56.51,56.53,56.38,56.4,53269.0,44.0901,44.1057,43.9887,44.0043,53269.0
2017-10-25 10:25:00,56.39,56.53,56.36,56.46,43422.0,43.9965,44.1057,43.9731,44.0511,43422.0
2017-10-25 10:30:00,56.47,56.53,56.35,56.4,81154.0,44.0589,44.1057,43.9653,44.0043,81154.0
2017-10-25 10:35:00,56.4,56.42,56.27,56.27,71301.0,44.0043,44.0199,43.9028,43.9028,71301.0
2017-10-25 10:40:00,56.28,56.48,56.2,56.29,61413.0,43.9106,44.0667,43.8482,43.9184,61413.0
2017-10-25 10:45:00,56.28,56.42,56.27,56.36,31329.0,43.9106,44.0199,43.9028,43.9731,31329.0
2017-10-25 10:50:00,56.37,56.46,56.36,56.37,25288.0,43.9809,44.0511,43.9731,43.9809,25288.0
2017-10-25 10:55:00,56.37,56.41,56.34,56.38,29491.0,43.9809,44.0121,43.9575,43.9887,29491.0
2017-10-25 11:00:00,56.38,56.38,56.3,56.3,32801.0,43.9887,43.9887,43.9263,43.9263,32801.0
2017-10-25 11:05:00,56.3,56.4,56.27,56.36,42158.0,43.9263,44.0043,43.9028,43.9731,42158.0
2017-10-25 11:10:00,56.35,56.45,56.3,56.31,52184.0,43.9653,44.0433,43.9263,43.9341,52184.0
2017-10-25 11:15:00,56.32,56.36,56.27,56.33,47720.0,43.9419,43.9731,43.9028,43.9497,47720.0
2017-10-25 11:20:00,56.33,56.34,56.25,56.29,29495.0,43.9497,43.9575,43.8872,43.9184,29495.0
2017-10-25 11:25:00,56.29,56.33,56.25,56.3,65363.0,43.9184,43.9497,43.8872,43.9263,65363.0
2017-10-25 11:30:00,56.3,56.31,56.25,56.3,51809.0,43.9263,43.9341,43.8872,43.9263,51809.0
2017-10-25 11:35:00,56.3,56.35,56.26,56.34,37165.0,43.9263,43.9653,43.895,43.9575,37165.0
2017-10-25 11:40:00,56.34,56.35,56.23,56.25,26892.0,43.9575,43.9653,43.8716,43.8872,26892.0
2017-10-25 11:45:00,56.25,56.3,56.23,56.24,19208.0,43.8872,43.9263,43.8716,43.8794,19208.0
2017-10-25 11:50:00,56.24,56.31,56.19,56.23,46351.0,43.8794,43.9341,43.8404,43.8716,46351.0
2017-10-25 11:55:00,56.23,56.23,56.13,56.16,28097.0,43.8716,43.8716,43.7936,43.817,28097.0
2017-10-25 12:00:00,56.15,56.16,55.96,55.97,56648.0,43.8092,43.817,43.661,43.6688,56648.0
2017-10-25 12:05:00,55.98,56.11,55.98,56.1,54201.0,43.6766,43.778,43.6766,43.7702,54201.0
2017-10-25 12:10:00,56.1,56.14,56.04,56.09,26977.0,43.7702,43.8014,43.7234,43.7624,26977.0
2017-10-25 12:15:00,56.09,56.09,55.95,55.97,35587.0,43.7624,43.7624,43.6532,43.6688,35587.0
2017-10-25 12:20:00,55.97,55.97,55.89,55.96,25889.0,43.6688,43.6688,43.6064,43.661,25889.0
2017-10-25 12:25:00,55.97,56.02,55.95,55.95,28284.0,43.6688,43.7078,43.6532,43.6532,28284.0
2017-10-25 12:30:00,55.95,56.05,55.94,56.01,23042.0,43.6532,43.7312,43.6454,43.7,23042.0
2017-10-25 12:35:00,56.02,56.05,55.98,56.0,20607.0,43.7078,43.7312,43.6766,43.6922,20607.0
2017-10-25 12:40:00,56.0,56.02,55.94,55.94,36259.0,43.6922,43.7078,43.6454,43.6454,36259.0
2017-10-25 12:45:00,55.95,56.03,55.94,56.03,21186.0,43.6532,43.7156,43.6454,43.7156,21186.0
2017-10-25 12:50:00,56.03,56.1,56.0,56.09,19993.0,43.7156,43.7702,43.6922,43.7624,19993.0
2017-10-25 12:55:00,56.1,56.1,56.04,56.07,29401.0,43.7702,43.7702,43.7234,43.7468,29401.0
2017-10-25 13:00:00,56.07,56.08,55.98,56.0,28809.0,43.7468,43.7546,43.6766,43.6922,28809.0
2017-10-25 13:05:00,56.0,56.06,55.99,56.04,21324.0,43.6922,43.739,43.6844,43.7234,21324.0
2017-10-25 13:10:00,56.04,56.12,55.99,56.09,50296.0,43.7234,43.7858,43.6844,43.7624,50296.0
2017-10-25 13:15:00,56.09,56.1,55.99,56.0,28090.0,43.7624,43.7702,43.6844,43.6922,28090.0
2017-10-25 13:20:00,55.99,56.05,55.96,56.05,36896.0,43.6844,43.7312,43.661,43.7312,36896.0
2017-10-25 13:25:00,56.06,56.1,56.03,56.05,34442.0,43.739,43.7702,43.7156,43.7312,34442.0
2017-10-25 13:30:00,56.05,56.11,56.04,56.09,26233.0,43.7312,43.778,43.7234,43.7624,26233.0
2017-10-25 13:35:00,56.08,56.15,56.05,56.12,16871.0,43.7546,43.8092,43.7312,43.7858,16871.0
2017-10-25 13:40:00,56.13,56.21,56.13,56.2,23773.0,43.7936,43.856,43.7936,43.8482,23773.0
2017-10-25 13:45:00,56.2,56.23,56.18,56.2,22911.0,43.8482,43.8716,43.8326,43.8482,22911.0
2017-10-25 13:50:00,56.2,56.23,56.15,56.16,21913.0,43.8482,43.8716,43.8092,43.817,21913.0
2017-10-25 13:55:00,56.17,56.2,56.15,56.19,27471.0,43.8248,43.8482,43.8092,43.8404,27471.0
2017-10-25 14:00:00,56.19,56.27,56.18,56.25,27263.0,43.8404,43.9028,43.8326,43.8872,27263.0
2017-10-25 14:05:00,56.24,56.25,56.19,56.23,21843.0,43.8794,43.8872,43.8404,43.8716,21843.0
2017-10-25 14:10:00,56.23,56.23,56.06,56.07,63696.0,43.8716,43.8716,43.739,43.7468,63696.0
2017-10-25 14:15:00,56.07,56.14,56.07,56.09,29639.0,43.7468,43.8014,43.7468,43.7624,29639.0
2017-10-25 14:20:00,56.09,56.45,56.09,56.24,144504.0,43.7624,44.0433,43.7624,43.8794,144504.0
2017-10-25 14:25:00,56.25,56.29,56.22,56.26,30739.0,43.8872,43.9184,43.8638,43.895,30739.0
2017-10-25 14:30:00,56.26,56.27,56.21,56.21,24879.0,43.895,43.9028,43.856,43.856,24879.0
2017-10-25 14:35:00,56.21,56.23,56.15,56.16,26410.0,43.856,43.8716,43.8092,43.817,26410.0
2017-10-25 14:40:00,56.17,56.19,56.14,56.14,35418.0,43.8248,43.8404,43.8014,43.8014,35418.0
2017-10-25 14:45:00,56.14,56.17,56.11,56.16,22073.0,43.8014,43.8248,43.778,43.817,22073.0
2017-10-25 14:50:00,56.17,56.21,56.16,56.19,27948.0,43.8248,43.856,43.817,43.8404,27948.0
2017-10-25 14:55:00,56.19,56.2,56.16,56.17,26281.0,43.8404,43.8482,43.817,43.8248,26281.0
2017-10-25 15:00:00,56.18,56.19,56.11,56.12,44667.0,43.8326,43.8404,43.778,43.7858,44667.0
2017-10-25 15:05:00,56.12,56.2,56.11,56.19,61878.0,43.7858,43.8482,43.778,43.8404,61878.0
2017-10-25 15:10:00,56.18,56.33,56.16,56.32,89812.0,43.8326,43.9497,43.817,43.9419,89812.0
2017-10-25 15:15:00,56.33,56.33,56.29,56.3,45768.0,43.9497,43.9497,43.9184,43.9263,45768.0
2017-10-25 15:20:00,56.3,56.37,56.28,56.37,77637.0,43.9263,43.9809,43.9106,43.9809,77637.0
2017-10-25 15:25:00,56.36,56.4,56.33,56.33,57714.0,43.9731,44.0043,43.9497,43.9497,57714.0
2017-10-25 15:30:00,56.33,56.34,56.28,56.28,57707.0,43.9497,43.9575,43.9106,43.9106,57707.0
2017-10-25 15:35:00,56.27,56.35,56.26,56.31,101831.0,43.9028,43.9653,43.895,43.9341,101831.0
2017-10-25 15:40:00,56.32,56.36,56.27,56.27,70302.0,43.9419,43.9731,43.9028,43.9028,70302.0
2017-10-25 15:45:00,56.27,56.27,56.24,56.25,146217.0,43.9028,43.9028,43.8794,43.8872,146217.0
2017-10-25 15:50:00,56.26,56.36,56.24,56.33,135747.0,43.895,43.9731,43.8794,43.9497,135747.0
2017-10-25 15:55:00,56.33,56.5,56.24,56.43,313801.0,43.9497,44.0823,43.8794,44.0277,313801.0
2017-10-26 09:30:00,57.52,57.92,56.82,56.82,122767.0,44.8781,45.1902,44.332,44.332,122767.0
2017-10-26 09:35:00,56.8,56.8,55.92,56.26,105793.0,44.3164,44.3164,43.6298,43.895,105793.0
2017-10-26 09:40:00,56.24,57.08,55.87,57.07,142637.0,43.8794,44.5348,43.5908,44.527,142637.0
2017-10-26 09:45:00,57.08,57.29,56.62,57.02,110281.0,44.5348,44.6987,44.1759,44.488,110281.0
2017-10-26 09:50:00,57.0,57.05,56.73,56.78,56699.0,44.4724,44.5114,44.2617,44.3008,56699.0
2017-10-26 09:55:00,56.75,57.08,56.74,56.94,42648.0,44.2773,44.5348,44.2695,44.4256,42648.0
2017-10-26 10:00:00,56.94,56.95,56.66,56.7,60697.0,44.4256,44.4334,44.2071,44.2383,60697.0
2017-10-26 10:05:00,56.72,56.98,56.64,56.94,80916.0,44.2539,44.4568,44.1915,44.4256,80916.0
2017-10-26 10:10:00,56.94,56.94,56.73,56.84,51682.0,44.4256,44.4256,44.2617,44.3476,51682.0
2017-10-26 10:15:00,56.84,56.84,56.68,56.78,28596.0,44.3476,44.3476,44.2227,44.3008,28596.0
2017-10-26 10:20:00,56.81,56.95,56.81,56.86,35994.0,44.3242,44.4334,44.3242,44.3632,35994.0
2017-10-26 10:25:00,56.84,56.99,56.84,56.94,32599.0,44.3476,44.4646,44.3476,44.4256,32599.0
2017-10-26 10:30:00,56.94,57.02,56.93,56.94,18871.0,44.4256,44.488,44.4178,44.4256,18871.0
2017-10-26 10:35:00,56.94,57.0,56.89,56.95,65390.0,44.4256,44.4724,44.3866,44.4334,65390.0
2017-10-26 10:40:00,56.96,57.02,56.86,56.89,56504.0,44.4412,44.488,44.3632,44.3866,56504.0
2017-10-26 10:45:00,56.88,56.89,56.77,56.79,27585.0,44.3788,44.3866,44.293,44.3086,27585.0
2017-10-26 10:50:00,56.8,56.8,56.71,56.75,22545.0,44.3164,44.3164,44.2461,44.2773,22545.0
2017-10-26 10:55:00,56.76,56.77,56.68,56.71,23889.0,44.2852,44.293,44.2227,44.2461,23889.0
2017-10-26 11:00:00,56.7,56.78,56.63,56.65,58743.0,44.2383,44.3008,44.1837,44.1993,58743.0
2017-10-26 11:05:00,56.64,56.66,56.59,56.64,47113.0,44.1915,44.2071,44.1525,44.1915,47113.0
2017-10-26 11:10:00,56.62,56.65,56.59,56.63,32588.0,44.1759,44.1993,44.1525,44.1837,32588.0
2017-10-26 11:15:00,56.63,56.65,56.47,56.55,63460.0,44.1837,44.1993,44.0589,44.1213,63460.0
2017-10-26 11:20:00,56.56,56.84,56.56,56.83,60616.0,44.1291,44.3476,44.1291,44.3398,60616.0
2017-10-26 11:25:00,56.83,56.99,56.8,56.96,28631.0,44.3398,44.4646,44.3164,44.4412,28631.0
2017-10-26 11:30:00,56.96,56.96,56.9,56.92,99649.0,44.4412,44.4412,44.3944,44.41,99649.0
2017-10-26 11:35:00,56.92,56.96,56.9,56.95,47889.0,44.41,44.4412,44.3944,44.4334,47889.0
2017-10-26 11:40:00,56.95,56.95,56.78,56.81,34236.0,44.4334,44.4334,44.3008,44.3242,34236.0
2017-10-26 11:45:00,56.81,56.92,56.76,56.78,40408.0,44.3242,44.41,44.2852,44.3008,40408.0
2017-10-26 11:50:00,56.79,56.81,56.54,56.61,105499.0,44.3086,44.3242,44.1135,44.1681,105499.0
2017-10-26 11:55:00,56.59,56.67,56.51,56.63,31778.0,44.1525,44.2149,44.0901,44.1837,31778.0
2017-10-26 12:00:00,56.63,56.7,56.62,56.68,25297.0,44.1837,44.2383,44.1759,44.2227,25297.0
2017-10-26 12:05:00,56.68,56.83,56.68,56.83,22115.0,44.2227,44.3398,44.2227,44.3398,22115.0
2017-10-26 12:10:00,56.82,56.92,56.82,56.86,18489.0,44.332,44.41,44.332,44.3632,18489.0
2017-10-26 12:15:00,56.86,56.89,56.75,56.8,14413.0,44.3632,44.3866,44.2773,44.3164,14413.0
2017-10-26 12:20:00,56.78,56.81,56.74,56.8,18887.0,44.3008,44.3242,44.2695,44.3164,18887.0
2017-10-26 12:25:00,56.78,56.81,56.73,56.79,17239.0,44.3008,44.3242,44.2617,44.3086,17239.0
2017-10-26 12:30:00,56.78,56.83,56.66,56.66,29524.0,44.3008,44.3398,44.2071,44.2071,29524.0
2017-10-26 12:35:00,56.65,56.66,56.5,56.59,15997.0,44.1993,44.2071,44.0823,44.1525,15997.0
2017-10-26 12:40:00,56.58,56.6,56.49,56.56,17400.0,44.1447,44.1603,44.0745,44.1291,17400.0
2017-10-26 12:45:00,56.57,56.62,56.56,56.57,16154.0,44.1369,44.1759,44.1291,44.1369,16154.0
2017-10-26 12:50:00,56.57,56.66,56.56,56.58,18134.0,44.1369,44.2071,44.1291,44.1447,18134.0
2017-10-26 12:55:00,56.6,56.73,56.6,56.71,16409.0,44.1603,44.2617,44.1603,44.2461,16409.0
2017-10-26 13:00:00,56.69,56.74,56.66,56.68,13609.0,44.2305,44.2695,44.2071,44.2227,13609.0
2017-10-26 13:05:00,56.68,56.69,56.61,56.62,20031.0,44.2227,44.2305,44.1681,44.1759,20031.0
2017-10-26 13:10:00,56.61,56.69,56.6,56.68,15623.0,44.1681,44.2305,44.1603,44.2227,15623.0
2017-10-26 13:15:00,56.68,56.69,56.62,56.68,21633.0,44.2227,44.2305,44.1759,44.2227,21633.0
2017-10-26 13:20:00,56.67,56.69,56.59,56.69,24480.0,44.2149,44.2305,44.1525,44.2305,24480.0
2017-10-26 13:25:00,56.69,56.7,56.56,56.58,17245.0,44.2305,44.2383,44.1291,44.1447,17245.0
2017-10-26 13:30:00,56.58,56.63,56.55,56.62,25747.0,44.1447,44.1837,44.1213,44.1759,25747.0
2017-10-26 13:35:00,56.63,56.83,56.63,56.8,27560.0,44.1837,44.3398,44.1837,44.3164,27560.0
2017-10-26 13:40:00,56.8,56.82,56.76,56.8,40945.0,44.3164,44.332,44.2852,44.3164,40945.0
2017-10-26 13:45:00,56.8,56.81,56.76,56.77,19864.0,44.3164,44.3242,44.2852,44.293,19864.0
2017-10-26 13:50:00,56.78,56.81,56.77,56.81,36238.0,44.3008,44.3242,44.293,44.3242,36238.0
2017-10-26 13:55:00,56.8,56.91,56.79,56.89,34700.0,44.3164,44.4022,44.3086,44.3866,34700.0
2017-10-26 14:00:00,56.89,56.89,56.85,56.86,22010.0,44.3866,44.3866,44.3554,44.3632,22010.0
2017-10-26 14:05:00,56.85,56.87,56.79,56.86,26891.0,44.3554,44.371,44.3086,44.3632,26891.0
2017-10-26 14:10:00,56.86,56.94,56.85,56.9,32221.0,44.3632,44.4256,44.3554,44.3944,32221.0
2017-10-26 14:15:00,56.9,56.9,56.82,56.84,27477.0,44.3944,44.3944,44.332,44.3476,27477.0
2017-10-26 14:20:00,56.83,56.84,56.8,56.83,25036.0,44.3398,44.3476,44.3164,44.3398,25036.0
2017-10-26 14:25:00,56.82,56.89,56.81,56.88,77958.0,44.332,44.3866,44.3242,44.3788,77958.0
2017-10-26 14:30:00,56.87,56.95,56.87,56.92,24218.0,44.371,44.4334,44.371,44.41,24218.0
2017-10-26 14:35:00,56.92,57.08,56.9,56.99,68215.0,44.41,44.5348,44.3944,44.4646,68215.0
2017-10-26 14:40:00,56.98,57.09,56.98,57.04,25715.0,44.4568,44.5426,44.4568,44.5036,25715.0
2017-10-26 14:45:00,57.04,57.08,57.02,57.08,25818.0,44.5036,44.5348,44.488,44.5348,25818.0
2017-10-26 14:50:00,57.08,57.08,56.99,57.04,36849.0,44.5348,44.5348,44.4646,44.5036,36849.0
2017-10-26 14:55:00,57.03,57.06,56.99,56.99,28319.0,44.4958,44.5192,44.4646,44.4646,28319.0
2017-10-26 15:00:00,56.99,57.03,56.97,56.98,54598.0,44.4646,44.4958,44.449,44.4568,54598.0
2017-10-26 15:05:00,56.98,57.0,56.94,57.0,26942.0,44.4568,44.4724,44.4256,44.4724,26942.0
2017-10-26 15:10:00,57.01,57.01,56.88,56.92,47989.0,44.4802,44.4802,44.3788,44.41,47989.0
2017-10-26 15:15:00,56.93,57.01,56.87,57.01,59087.0,44.4178,44.4802,44.371,44.4802,59087.0
2017-10-26 15:20:00,57.02,57.14,57.02,57.14,41701.0,44.488,44.5816,44.488,44.5816,41701.0
2017-10-26 15:25:00,57.14,57.14,57.08,57.11,49568.0,44.5816,44.5816,44.5348,44.5582,49568.0
2017-10-26 15:30:00,57.11,57.14,57.09,57.12,53959.0,44.5582,44.5816,44.5426,44.566,53959.0
2017-10-26 15:35:00,57.12,57.15,57.08,57.11,54831.0,44.566,44.5894,44.5348,44.5582,54831.0
2017-10-26 15:40:00,57.12,57.15,57.08,57.14,106125.0,44.566,44.5894,44.5348,44.5816,106125.0
2017-10-26 15:45:00,57.15,57.28,57.15,57.2,93018.0,44.5894,44.6909,44.5894,44.6284,93018.0
2017-10-26 15:50:00,57.2,57.3,57.18,57.3,152943.0,44.6284,44.7065,44.6128,44.7065,152943.0
2017-10-26 15:55:00,57.29,57.29,57.22,57.27,250212.0,44.6987,44.6987,44.6441,44.6831,250212.0
2017-10-27 09:30:00,57.68,57.73,57.4,57.69,97700.0,45.003,45.042,44.7845,45.0108,97700.0
2017-10-27 09:35:00,57.65,58.15,57.58,57.84,139277.0,44.9795,45.3697,44.9249,45.1278,139277.0
2017-10-27 09:40:00,57.78,57.86,57.72,57.84,44038.0,45.081,45.1434,45.0342,45.1278,44038.0
2017-10-27 09:45:00,57.85,58.13,57.81,58.12,60039.0,45.1356,45.354,45.1044,45.3462,60039.0
2017-10-27 09:50:00,58.15,58.59,58.14,58.49,129758.0,45.3697,45.7129,45.3619,45.6349,129758.0
2017-10-27 09:55:00,58.48,58.52,58.33,58.43,55536.0,45.6271,45.6583,45.5101,45.5881,55536.0
2017-10-27 10:00:00,58.42,58.81,58.42,58.78,74391.0,45.5803,45.8846,45.5803,45.8612,74391.0
2017-10-27 10:05:00,58.76,58.93,58.69,58.91,68044.0,45.8456,45.9782,45.791,45.9626,68044.0
2017-10-27 10:10:00,58.9,58.91,58.43,58.43,53000.0,45.9548,45.9626,45.5881,45.5881,53000.0
2017-10-27 10:15:00,58.43,58.44,58.27,58.39,58085.0,45.5881,45.5959,45.4633,45.5569,58085.0
2017-10-27 10:20:00,58.38,58.38,58.24,58.29,58394.0,45.5491,45.5491,45.4399,45.4789,58394.0
2017-10-27 10:25:00,58.28,58.45,58.22,58.36,35168.0,45.4711,45.6037,45.4243,45.5335,35168.0
2017-10-27 10:30:00,58.35,58.62,58.35,58.54,55626.0,45.5257,45.7364,45.5257,45.6739,55626.0
2017-10-27 10:35:00,58.54,58.67,58.27,58.61,211418.0,45.6739,45.7754,45.4633,45.7286,211418.0
2017-10-27 10:40:00,58.59,58.61,58.47,58.49,28084.0,45.7129,45.7286,45.6193,45.6349,28084.0
2017-10-27 10:45:00,58.49,58.66,58.48,58.59,36326.0,45.6349,45.7676,45.6271,45.7129,36326.0
2017-10-27 10:50:00,58.58,58.68,58.51,58.67,24153.0,45.7051,45.7832,45.6505,45.7754,24153.0
2017-10-27 10:55:00,58.65,58.86,58.61,58.86,70416.0,45.7598,45.9236,45.7286,45.9236,70416.0
2017-10-27 11:00:00,58.85,58.85,58.53,58.59,50611.0,45.9158,45.9158,45.6661,45.7129,50611.0
2017-10-27 11:05:00,58.59,58.77,58.53,58.71,45848.0,45.7129,45.8534,45.6661,45.8066,45848.0
2017-10-27 11:10:00,58.69,58.74,58.58,58.61,47547.0,45.791,45.83,45.7051,45.7286,47547.0
2017-10-27 11:15:00,58.61,58.86,58.61,58.72,52037.0,45.7286,45.9236,45.7286,45.8144,52037.0
2017-10-27 11:20:00,58.72,58.89,58.72,58.86,30311.0,45.8144,45.947,45.8144,45.9236,30311.0
2017-10-27 11:25:00,58.85,58.88,58.76,58.78,20606.0,45.9158,45.9392,45.8456,45.8612,20606.0
2017-10-27 11:30:00,58.79,58.79,58.67,58.68,35190.0,45.869,45.869,45.7754,45.7832,35190.0
2017-10-27 11:35:00,58.7,58.73,58.57,58.61,38398.0,45.7988,45.8222,45.6973,45.7286,38398.0
2017-10-27 11:40:00,58.58,58.65,58.58,58.6,16435.0,45.7051,45.7598,45.7051,45.7208,16435.0
2017-10-27 11:45:00,58.62,58.79,58.6,58.72,26085.0,45.7364,45.869,45.7208,45.8144,26085.0
2017-10-27 11:50:00,58.72,58.76,58.66,58.71,29137.0,45.8144,45.8456,45.7676,45.8066,29137.0
2017-10-27 11:55:00,58.71,58.72,58.67,58.68,15846.0,45.8066,45.8144,45.7754,45.7832,15846.0
2017-10-27 12:00:00,58.68,58.76,58.68,58.73,26519.0,45.7832,45.8456,45.7832,45.8222,26519.0
2017-10-27 12:05:00,58.73,58.83,58.73,58.8,30919.0,45.8222,45.9002,45.8222,45.8768,30919.0
2017-10-27 12:10:00,58.81,58.85,58.81,58.82,19272.0,45.8846,45.9158,45.8846,45.8924,19272.0
2017-10-27 12:15:00,58.84,58.84,58.75,58.76,14127.0,45.908,45.908,45.8378,45.8456,14127.0
2017-10-27 12:20:00,58.76,58.79,58.68,58.7,16717.0,45.8456,45.869,45.7832,45.7988,16717.0
2017-10-27 12:25:00,58.68,58.81,58.67,58.73,27968.0,45.7832,45.8846,45.7754,45.8222,27968.0
2017-10-27 12:30:00,58.73,58.75,58.68,58.72,26921.0,45.8222,45.8378,45.7832,45.8144,26921.0
2017-10-27 12:35:00,58.71,58.71,58.62,58.62,27161.0,45.8066,45.8066,45.7364,45.7364,27161.0
2017-10-27 12:40:00,58.62,58.65,58.56,58.63,19803.0,45.7364,45.7598,45.6895,45.7442,19803.0
2017-10-27 12:45:00,58.63,58.67,58.63,58.67,12200.0,45.7442,45.7754,45.7442,45.7754,12200.0
2017-10-27 12:50:00,58.67,58.7,58.5,58.58,40432.0,45.7754,45.7988,45.6427,45.7051,40432.0
2017-10-27 12:55:00,58.57,58.69,58.57,58.69,18698.0,45.6973,45.791,45.6973,45.791,18698.0
2017-10-27 13:00:00,58.69,58.79,58.68,58.75,34440.0,45.791,45.869,45.7832,45.8378,34440.0
2017-10-27 13:05:00,58.75,58.75,58.54,58.61,27073.0,45.8378,45.8378,45.6739,45.7286,27073.0
2017-10-27 13:10:00,58.61,58.62,58.49,58.57,22666.0,45.7286,45.7364,45.6349,45.6973,22666.0
2017-10-27 13:15:00,58.58,58.68,58.55,58.59,20179.0,45.7051,45.7832,45.6817,45.7129,20179.0
2017-10-27 13:20:00,58.57,58.62,58.54,58.57,17216.0,45.6973,45.7364,45.6739,45.6973,17216.0
2017-10-27 13:25:00,58.57,58.61,58.54,58.61,17003.0,45.6973,45.7286,45.6739,45.7286,17003.0
2017-10-27 13:30:00,58.61,58.62,58.51,58.54,19506.0,45.7286,45.7364,45.6505,45.6739,19506.0
2017-10-27 13:35:00,58.55,58.62,58.5,58.56,43368.0,45.6817,45.7364,45.6427,45.6895,43368.0
2017-10-27 13:40:00,58.57,58.61,58.5,58.5,13980.0,45.6973,45.7286,45.6427,45.6427,13980.0
2017-10-27 13:45:00,58.51,58.53,58.48,58.48,19900.0,45.6505,45.6661,45.6271,45.6271,19900.0
2017-10-27 13:50:00,58.48,58.49,58.42,58.47,31212.0,45.6271,45.6349,45.5803,45.6193,31212.0
2017-10-27 13:55:00,58.47,58.48,58.33,58.37,25135.0,45.6193,45.6271,45.5101,45.5413,25135.0
2017-10-27 14:00:00,58.38,58.38,58.28,58.37,23713.0,45.5491,45.5491,45.4711,45.5413,23713.0
2017-10-27 14:05:00,58.38,58.42,58.36,58.38,13761.0,45.5491,45.5803,45.5335,45.5491,13761.0
2017-10-27 14:10:00,58.39,58.43,58.37,58.38,18556.0,45.5569,45.5881,45.5413,45.5491,18556.0
2017-10-27 14:15:00,58.39,58.39,58.33,58.34,31125.0,45.5569,45.5569,45.5101,45.5179,31125.0
2017-10-27 14:20:00,58.35,58.45,58.35,58.37,22864.0,45.5257,45.6037,45.5257,45.5413,22864.0
2017-10-27 14:25:00,58.38,58.44,58.38,58.41,16235.0,45.5491,45.5959,45.5491,45.5725,16235.0
2017-10-27 14:30:00,58.41,58.42,58.38,58.39,23987.0,45.5725,45.5803,45.5491,45.5569,23987.0
2017-10-27 14:35:00,58.4,58.43,58.35,58.37,21727.0,45.5647,45.5881,45.5257,45.5413,21727.0
2017-10-27 14:40:00,58.35,58.38,58.32,58.34,16727.0,45.5257,45.5491,45.5023,45.5179,16727.0
2017-10-27 14:45:00,58.34,58.37,58.33,58.35,13415.0,45.5179,45.5413,45.5101,45.5257,13415.0
2017-10-27 14:50:00,58.35,58.36,58.3,58.3,17484.0,45.5257,45.5335,45.4867,45.4867,17484.0
2017-10-27 14:55:00,58.3,58.31,58.26,58.26,22126.0,45.4867,45.4945,45.4555,45.4555,22126.0
2017-10-27 15:00:00,58.26,58.34,58.26,58.3,28068.0,45.4555,45.5179,45.4555,45.4867,28068.0
2017-10-27 15:05:00,58.3,58.37,58.29,58.36,17906.0,45.4867,45.5413,45.4789,45.5335,17906.0
2017-10-27 15:10:00,58.36,58.44,58.34,58.43,28787.0,45.5335,45.5959,45.5179,45.5881,28787.0
2017-10-27 15:15:00,58.45,58.46,58.41,58.44,31851.0,45.6037,45.6115,45.5725,45.5959,31851.0
2017-10-27 15:20:00,58.44,58.44,58.41,58.43,22999.0,45.5959,45.5959,45.5725,45.5881,22999.0
2017-10-27 15:25:00,58.43,58.49,58.42,58.47,27753.0,45.5881,45.6349,45.5803,45.6193,27753.0
2017-10-27 15:30:00,58.48,58.53,58.46,58.52,38559.0,45.6271,45.6661,45.6115,45.6583,38559.0
2017-10-27 15:35:00,58.53,58.55,58.5,58.55,60054.0,45.6661,45.6817,45.6427,45.6817,60054.0
2017-10-27 15:40:00,58.55,58.57,58.46,58.48,57423.0,45.6817,45.6973,45.6115,45.6271,57423.0
2017-10-27 15:45:00,58.47,58.51,58.44,58.48,91317.0,45.6193,45.6505,45.5959,45.6271,91317.0
2017-10-27 15:50:00,58.48,58.48,58.42,58.47,98522.0,45.6271,45.6271,45.5803,45.6193,98522.0
2017-10-27 15:55:00,58.47,58.48,58.41,58.48,183298.0,45.6193,45.6271,45.5725,45.6271,183298.0
2017-10-30 09:30:00,58.5,58.55,58.25,58.42,66985.0,45.6427,45.6817,45.4477,45.5803,66985.0
2017-10-30 09:35:00,58.4,58.65,58.4,58.58,21875.0,45.5647,45.7598,45.5647,45.7051,21875.0
2017-10-30 09:40:00,58.57,58.78,58.5,58.63,36192.0,45.6973,45.8612,45.6427,45.7442,36192.0
2017-10-30 09:45:00,58.63,58.86,58.58,58.75,39776.0,45.7442,45.9236,45.7051,45.8378,39776.0
2017-10-30 09:50:00,58.75,58.99,58.71,58.92,44367.0,45.8378,46.025,45.8066,45.9704,44367.0
2017-10-30 09:55:00,58.94,59.03,58.84,59.01,48185.0,45.986,46.0562,45.908,46.0406,48185.0
2017-10-30 10:00:00,59.01,59.18,58.98,59.11,44318.0,46.0406,46.1733,46.0172,46.1187,44318.0
2017-10-30 10:05:00,59.12,59.37,58.97,59.35,75846.0,46.1265,46.3215,46.0094,46.3059,75846.0
2017-10-30 10:10:00,59.35,59.42,59.21,59.34,36453.0,46.3059,46.3605,46.1967,46.2981,36453.0
2017-10-30 10:15:00,59.34,59.35,59.16,59.24,45790.0,46.2981,46.3059,46.1577,46.2201,45790.0
2017-10-30 10:20:00,59.22,59.29,59.13,59.2,29565.0,46.2045,46.2591,46.1343,46.1889,29565.0
2017-10-30 10:25:00,59.21,59.22,59.16,59.19,14584.0,46.1967,46.2045,46.1577,46.1811,14584.0
2017-10-30 10:30:00,59.2,59.26,59.18,59.24,17746.0,46.1889,46.2357,46.1733,46.2201,17746.0
2017-10-30 10:35:00,59.24,59.33,59.22,59.3,22651.0,46.2201,46.2903,46.2045,46.2669,22651.0
2017-10-30 10:40:00,59.31,59.39,59.29,59.39,25621.0,46.2747,46.3371,46.2591,46.3371,25621.0
2017-10-30 10:45:00,59.39,59.39,59.3,59.35,43416.0,46.3371,46.3371,46.2669,46.3059,43416.0
2017-10-30 10:50:00,59.34,59.4,59.29,59.3,35804.0,46.2981,46.3449,46.2591,46.2669,35804.0
2017-10-30 10:55:00,59.29,59.31,59.23,59.25,16553.0,46.2591,46.2747,46.2123,46.2279,16553.0
2017-10-30 11:00:00,59.25,59.28,59.21,59.26,22164.0,46.2279,46.2513,46.1967,46.2357,22164.0
2017-10-30 11:05:00,59.26,59.29,59.18,59.2,22490.0,46.2357,46.2591,46.1733,46.1889,22490.0
2017-10-30 11:10:00,59.19,59.3,59.16,59.23,25391.0,46.1811,46.2669,46.1577,46.2123,25391.0
2017-10-30 11:15:00,59.24,59.31,59.2,59.2,19972.0,46.2201,46.2747,46.1889,46.1889,19972.0
2017-10-30 11:20:00,59.21,59.27,59.21,59.27,33419.0,46.1967,46.2435,46.1967,46.2435,33419.0
2017-10-30 11:25:00,59.28,59.29,59.19,59.2,19068.0,46.2513,46.2591,46.1811,46.1889,19068.0
2017-10-30 11:30:00,59.2,59.22,59.07,59.17,50816.0,46.1889,46.2045,46.0875,46.1655,50816.0
2017-10-30 11:35:00,59.17,59.25,59.13,59.2,38186.0,46.1655,46.2279,46.1343,46.1889,38186.0
2017-10-30 11:40:00,59.22,59.28,59.14,59.25,76110.0,46.2045,46.2513,46.1421,46.2279,76110.0
2017-10-30 11:45:00,59.24,59.36,59.18,59.31,46744.0,46.2201,46.3137,46.1733,46.2747,46744.0
2017-10-30 11:50:00,59.31,59.35,59.22,59.35,70398.0,46.2747,46.3059,46.2045,46.3059,70398.0
2017-10-30 11:55:00,59.35,59.36,59.28,59.36,60307.0,46.3059,46.3137,46.2513,46.3137,60307.0
2017-10-30 12:00:00,59.37,59.41,59.33,59.34,38853.0,46.3215,46.3527,46.2903,46.2981,38853.0
2017-10-30 12:05:00,59.34,59.35,59.19,59.23,24643.0,46.2981,46.3059,46.1811,46.2123,24643.0
2017-10-30 12:10:00,59.24,59.26,59.12,59.18,35314.0,46.2201,46.2357,46.1265,46.1733,35314.0
2017-10-30 12:15:00,59.17,59.19,59.09,59.1,25851.0,46.1655,46.1811,46.1031,46.1109,25851.0
2017-10-30 12:20:00,59.11,59.2,59.09,59.2,23233.0,46.1187,46.1889,46.1031,46.1889,23233.0
2017-10-30 12:25:00,59.2,59.23,59.09,59.1,20055.0,46.1889,46.2123,46.1031,46.1109,20055.0
2017-10-30 12:30:00,59.1,59.25,59.09,59.18,28935.0,46.1109,46.2279,46.1031,46.1733,28935.0
2017-10-30 12:35:00,59.17,59.26,59.13,59.22,24850.0,46.1655,46.2357,46.1343,46.2045,24850.0
2017-10-30 12:40:00,59.21,59.36,59.2,59.32,52415.0,46.1967,46.3137,46.1889,46.2825,52415.0
2017-10-30 12:45:00,59.31,59.33,59.23,59.26,27540.0,46.2747,46.2903,46.2123,46.2357,27540.0
2017-10-30 12:50:00,59.27,59.27,59.15,59.19,17996.0,46.2435,46.2435,46.1499,46.1811,17996.0
2017-10-30 12:55:00,59.19,59.22,59.15,59.22,13746.0,46.1811,46.2045,46.1499,46.2045,13746.0
2017-10-30 13:00:00,59.21,59.26,59.17,59.2,20298.0,46.1967,46.2357,46.1655,46.1889,20298.0
2017-10-30 13:05:00,59.21,59.25,59.18,59.24,16910.0,46.1967,46.2279,46.1733,46.2201,16910.0
2017-10-30 13:10:00,59.23,59.25,59.19,59.25,43442.0,46.2123,46.2279,46.1811,46.2279,43442.0
2017-10-30 13:15:00,59.25,59.27,59.15,59.17,24826.0,46.2279,46.2435,46.1499,46.1655,24826.0
2017-10-30 13:20:00,59.19,59.23,59.15,59.18,13205.0,46.1811,46.2123,46.1499,46.1733,13205.0
2017-10-30 13:25:00,59.18,59.3,59.18,59.23,19449.0,46.1733,46.2669,46.1733,46.2123,19449.0
2017-10-30 13:30:00,59.23,59.37,59.23,59.37,14581.0,46.2123,46.3215,46.2123,46.3215,14581.0
2017-10-30 13:35:00,59.36,59.41,59.31,59.39,29887.0,46.3137,46.3527,46.2747,46.3371,29887.0
2017-10-30 13:40:00,59.4,59.44,59.38,59.38,27916.0,46.3449,46.3761,46.3293,46.3293,27916.0
2017-10-30 13:45:00,59.39,59.5,59.39,59.48,49936.0,46.3371,46.4229,46.3371,46.4073,49936.0
2017-10-30 13:50:00,59.48,59.5,59.41,59.44,35216.0,46.4073,46.4229,46.3527,46.3761,35216.0
2017-10-30 13:55:00,59.44,59.48,59.4,59.46,40028.0,46.3761,46.4073,46.3449,46.3917,40028.0
2017-10-30 14:00:00,59.46,59.54,59.41,59.51,42188.0,46.3917,46.4542,46.3527,46.4307,42188.0
2017-10-30 14:05:00,59.5,59.56,59.49,59.55,44061.0,46.4229,46.4698,46.4151,46.462,44061.0
2017-10-30 14:10:00,59.55,59.57,59.46,59.46,41914.0,46.462,46.4776,46.3917,46.3917,41914.0
2017-10-30 14:15:00,59.47,59.48,59.39,59.44,39324.0,46.3995,46.4073,46.3371,46.3761,39324.0
2017-10-30 14:20:00,59.44,59.47,59.39,59.41,29108.0,46.3761,46.3995,46.3371,46.3527,29108.0
2017-10-30 14:25:00,59.42,59.48,59.4,59.42,18086.0,46.3605,46.4073,46.3449,46.3605,18086.0
2017-10-30 14:30:00,59.43,59.43,59.37,59.41,30495.0,46.3683,46.3683,46.3215,46.3527,30495.0
2017-10-30 14:35:00,59.41,59.45,59.4,59.42,37557.0,46.3527,46.3839,46.3449,46.3605,37557.0
2017-10-30 14:40:00,59.41,59.46,59.4,59.45,22819.0,46.3527,46.3917,46.3449,46.3839,22819.0
2017-10-30 14:45:00,59.45,59.48,59.44,59.47,37292.0,46.3839,46.4073,46.3761,46.3995,37292.0
2017-10-30 14:50:00,59.47,59.48,59.45,59.48,24615.0,46.3995,46.4073,46.3839,46.4073,24615.0
2017-10-30 14:55:00,59.47,59.47,59.36,59.39,104741.0,46.3995,46.3995,46.3137,46.3371,104741.0
2017-10-30 15:00:00,59.39,59.43,59.36,59.39,38200.0,46.3371,46.3683,46.3137,46.3371,38200.0
2017-10-30 15:05:00,59.38,59.42,59.36,59.4,35306.0,46.3293,46.3605,46.3137,46.3449,35306.0
2017-10-30 15:10:00,59.4,59.43,59.36,59.42,39592.0,46.3449,46.3683,46.3137,46.3605,39592.0
2017-10-30 15:15:00,59.42,59.42,59.33,59.36,67011.0,46.3605,46.3605,46.2903,46.3137,67011.0
2017-10-30 15:20:00,59.36,59.37,59.32,59.34,50086.0,46.3137,46.3215,46.2825,46.2981,50086.0
2017-10-30 15:25:00,59.34,59.35,59.25,59.26,48939.0,46.2981,46.3059,46.2279,46.2357,48939.0
2017-10-30 15:30:00,59.26,59.27,59.22,59.23,28905.0,46.2357,46.2435,46.2045,46.2123,28905.0
2017-10-30 15:35:00,59.23,59.29,59.2,59.28,52939.0,46.2123,46.2591,46.1889,46.2513,52939.0
2017-10-30 15:40:00,59.29,59.31,59.22,59.24,46094.0,46.2591,46.2747,46.2045,46.2201,46094.0
2017-10-30 15:45:00,59.24,59.27,59.18,59.18,65569.0,46.2201,46.2435,46.1733,46.1733,65569.0
2017-10-30 15:50:00,59.19,59.2,58.98,59.05,164190.0,46.1811,46.1889,46.0172,46.0718,164190.0
2017-10-30 15:55:00,59.05,59.08,58.98,59.05,252178.0,46.0718,46.0953,46.0172,46.0718,252178.0
2017-10-31 09:30:00,59.78,59.95,59.35,59.57,142074.0,46.6414,46.774,46.3059,46.4776,142074.0
2017-10-31 09:35:00,59.55,59.62,59.31,59.4,88613.0,46.462,46.5166,46.2747,46.3449,88613.0
2017-10-31 09:40:00,59.4,59.45,59.05,59.1,78117.0,46.3449,46.3839,46.0718,46.1109,78117.0
2017-10-31 09:45:00,59.12,59.21,58.83,59.12,62338.0,46.1265,46.1967,45.9002,46.1265,62338.0
2017-10-31 09:50:00,59.12,59.13,58.85,58.91,74004.0,46.1265,46.1343,45.9158,45.9626,74004.0
2017-10-31 09:55:00,58.93,59.08,58.86,58.91,61846.0,45.9782,46.0953,45.9236,45.9626,61846.0
2017-10-31 10:00:00,58.92,59.31,58.92,59.25,73919.0,45.9704,46.2747,45.9704,46.2279,73919.0
2017-10-31 10:05:00,59.26,59.32,59.21,59.28,44060.0,46.2357,46.2825,46.1967,46.2513,44060.0
2017-10-31 10:10:00,59.28,59.42,59.19,59.3,62159.0,46.2513,46.3605,46.1811,46.2669,62159.0
2017-10-31 10:15:00,59.3,59.36,59.27,59.34,55371.0,46.2669,46.3137,46.2435,46.2981,55371.0
2017-10-31 10:20:00,59.34,59.44,59.33,59.42,44881.0,46.2981,46.3761,46.2903,46.3605,44881.0
2017-10-31 10:25:00,59.43,59.5,59.41,59.44,44384.0,46.3683,46.4229,46.3527,46.3761,44384.0
2017-10-31 10:30:00,59.44,59.46,59.31,59.34,34400.0,46.3761,46.3917,46.2747,46.2981,34400.0
2017-10-31 10:35:00,59.34,59.34,59.21,59.25,41380.0,46.2981,46.2981,46.1967,46.2279,41380.0
2017-10-31 10:40:00,59.24,59.29,59.2,59.24,47719.0,46.2201,46.2591,46.1889,46.2201,47719.0
2017-10-31 10:45:00,59.24,59.25,59.13,59.25,46177.0,46.2201,46.2279,46.1343,46.2279,46177.0
2017-10-31 10:50:00,59.26,59.27,59.2,59.25,33146.0,46.2357,46.2435,46.1889,46.2279,33146.0
2017-10-31 10:55:00,59.25,59.3,59.21,59.3,34662.0,46.2279,46.2669,46.1967,46.2669,34662.0
2017-10-31 11:00:00,59.32,59.49,59.31,59.48,31479.0,46.2825,46.4151,46.2747,46.4073,31479.0
2017-10-31 11:05:00,59.5,59.69,59.5,59.68,39178.0,46.4229,46.5712,46.4229,46.5634,39178.0
2017-10-31 11:10:00,59.69,59.8,59.65,59.8,68826.0,46.5712,46.657,46.54,46.657,68826.0
2017-10-31 11:15:00,59.8,59.88,59.76,59.84,40387.0,46.657,46.7194,46.6258,46.6882,40387.0
2017-10-31 11:20:00,59.84,59.98,59.79,59.97,54757.0,46.6882,46.7975,46.6492,46.7896,54757.0
2017-10-31 11:25:00,59.97,59.98,59.85,59.89,95788.0,46.7896,46.7975,46.696,46.7272,95788.0
2017-10-31 11:30:00,59.89,59.93,59.86,59.92,28262.0,46.7272,46.7584,46.7038,46.7506,28262.0
2017-10-31 11:35:00,59.92,59.96,59.9,59.94,39732.0,46.7506,46.7818,46.735,46.7662,39732.0
2017-10-31 11:40:00,59.91,59.98,59.9,59.93,34413.0,46.7428,46.7975,46.735,46.7584,34413.0
2017-10-31 11:45:00,59.92,60.01,59.91,59.98,86133.0,46.7506,46.8209,46.7428,46.7975,86133.0
2017-10-31 11:50:00,59.99,60.01,59.94,60.0,45108.0,46.8053,46.8209,46.7662,46.8131,45108.0
2017-10-31 11:55:00,60.0,60.08,59.98,60.06,132186.0,46.8131,46.8755,46.7975,46.8599,132186.0
2017-10-31 12:00:00,60.06,60.09,59.98,59.98,22732.0,46.8599,46.8833,46.7975,46.7975,22732.0
2017-10-31 12:05:00,59.98,59.99,59.92,59.93,21501.0,46.7975,46.8053,46.7506,46.7584,21501.0
2017-10-31 12:10:00,59.95,59.96,59.73,59.81,90905.0,46.774,46.7818,46.6024,46.6648,90905.0
2017-10-31 12:15:00,59.81,59.84,59.72,59.76,53077.0,46.6648,46.6882,46.5946,46.6258,53077.0
2017-10-31 12:20:00,59.76,59.9,59.72,59.89,29322.0,46.6258,46.735,46.5946,46.7272,29322.0
2017-10-31 12:25:00,59.89,59.93,59.81,59.85,24433.0,46.7272,46.7584,46.6648,46.696,24433.0
2017-10-31 12:30:00,59.87,59.91,59.82,59.89,75453.0,46.7116,46.7428,46.6726,46.7272,75453.0
2017-10-31 12:35:00,59.91,60.0,59.88,59.9,25735.0,46.7428,46.8131,46.7194,46.735,25735.0
2017-10-31 12:40:00,59.92,60.01,59.9,59.97,31930.0,46.7506,46.8209,46.735,46.7896,31930.0
2017-10-31 12:45:00,59.97,59.99,59.96,59.98,30268.0,46.7896,46.8053,46.7818,46.7975,30268.0
2017-10-31 12:50:00,59.99,60.02,59.97,60.0,25679.0,46.8053,46.8287,46.7896,46.8131,25679.0
2017-10-31 12:55:00,60.0,60.01,59.97,59.98,40700.0,46.8131,46.8209,46.7896,46.7975,40700.0
2017-10-31 13:00:00,59.99,60.01,59.95,59.98,45094.0,46.8053,46.8209,46.774,46.7975,45094.0
2017-10-31 13:05:00,59.98,60.03,59.97,60.03,23058.0,46.7975,46.8365,46.7896,46.8365,23058.0
2017-10-31 13:10:00,60.03,60.07,59.99,60.06,55831.0,46.8365,46.8677,46.8053,46.8599,55831.0
2017-10-31 13:15:00,60.07,60.14,60.05,60.1,34494.0,46.8677,46.9223,46.8521,46.8911,34494.0
2017-10-31 13:20:00,60.11,60.17,60.08,60.09,19367.0,46.8989,46.9457,46.8755,46.8833,19367.0
2017-10-31 13:25:00,60.1,60.1,60.03,60.04,25719.0,46.8911,46.8911,46.8365,46.8443,25719.0
2017-10-31 13:30:00,60.03,60.1,60.03,60.08,34918.0,46.8365,46.8911,46.8365,46.8755,34918.0
2017-10-31 13:35:00,60.08,60.1,60.03,60.07,39961.0,46.8755,46.8911,46.8365,46.8677,39961.0
2017-10-31 13:40:00,60.06,60.07,59.99,60.03,30012.0,46.8599,46.8677,46.8053,46.8365,30012.0
2017-10-31 13:45:00,60.02,60.05,60.02,60.02,23016.0,46.8287,46.8521,46.8287,46.8287,23016.0
2017-10-31 13:50:00,60.03,60.09,60.02,60.07,54225.0,46.8365,46.8833,46.8287,46.8677,54225.0
2017-10-31 13:55:00,60.07,60.09,60.06,60.08,20436.0,46.8677,46.8833,46.8599,46.8755,20436.0
2017-10-31 14:00:00,60.07,60.1,60.01,60.06,39654.0,46.8677,46.8911,46.8209,46.8599,39654.0
2017-10-31 14:05:00,60.06,60.07,60.01,60.04,31493.0,46.8599,46.8677,46.8209,46.8443,31493.0
2017-10-31 14:10:00,60.05,60.05,60.01,60.02,27829.0,46.8521,46.8521,46.8209,46.8287,27829.0
2017-10-31 14:15:00,60.02,60.02,59.98,60.0,39512.0,46.8287,46.8287,46.7975,46.8131,39512.0
2017-10-31 14:20:00,60.0,60.01,59.94,59.95,113851.0,46.8131,46.8209,46.7662,46.774,113851.0
2017-10-31 14:25:00,59.95,59.95,59.86,59.9,49472.0,46.774,46.774,46.7038,46.735,49472.0
2017-10-31 14:30:00,59.89,59.9,59.76,59.77,26201.0,46.7272,46.735,46.6258,46.6336,26201.0
2017-10-31 14:35:00,59.77,59.82,59.76,59.77,30918.0,46.6336,46.6726,46.6258,46.6336,30918.0
2017-10-31 14:40:00,59.77,59.78,59.66,59.67,23482.0,46.6336,46.6414,46.5478,46.5556,23482.0
2017-10-31 14:45:00,59.67,59.76,59.64,59.73,38123.0,46.5556,46.6258,46.5322,46.6024,38123.0
2017-10-31 14:50:00,59.73,59.82,59.72,59.79,27877.0,46.6024,46.6726,46.5946,46.6492,27877.0
2017-10-31 14:55:00,59.78,59.81,59.75,59.8,31090.0,46.6414,46.6648,46.618,46.657,31090.0
2017-10-31 15:00:00,59.8,59.8,59.71,59.77,40612.0,46.657,46.657,46.5868,46.6336,40612.0
2017-10-31 15:05:00,59.77,59.83,59.75,59.79,54208.0,46.6336,46.6804,46.618,46.6492,54208.0
2017-10-31 15:10:00,59.79,59.83,59.77,59.8,41951.0,46.6492,46.6804,46.6336,46.657,41951.0
2017-10-31 15:15:00,59.8,59.81,59.76,59.77,36381.0,46.657,46.6648,46.6258,46.6336,36381.0
2017-10-31 15:20:00,59.77,59.83,59.77,59.82,58980.0,46.6336,46.6804,46.6336,46.6726,58980.0
2017-10-31 15:25:00,59.82,59.82,59.77,59.78,38625.0,46.6726,46.6726,46.6336,46.6414,38625.0
2017-10-31 15:30:00,59.77,59.78,59.67,59.71,87270.0,46.6336,46.6414,46.5556,46.5868,87270.0
2017-10-31 15:35:00,59.71,59.78,59.7,59.73,64617.0,46.5868,46.6414,46.579,46.6024,64617.0
2017-10-31 15:40:00,59.73,59.77,59.73,59.76,65992.0,46.6024,46.6336,46.6024,46.6258,65992.0
2017-10-31 15:45:00,59.75,59.76,59.6,59.6,117218.0,46.618,46.6258,46.501,46.501,117218.0
2017-10-31 15:50:00,59.6,59.62,59.54,59.55,153429.0,46.501,46.5166,46.4542,46.462,153429.0
2017-10-31 15:55:00,59.55,59.75,59.55,59.73,267219.0,46.462,46.618,46.462,46.6024,267219.0
2017-11-01 09:30:00,60.24,60.44,60.07,60.4,91553.0,47.0003,47.1564,46.8677,47.1251,91553.0
2017-11-01 09:35:00,60.37,60.8,60.37,60.73,56887.0,47.1017,47.4372,47.1017,47.3826,56887.0
2017-11-01 09:40:00,60.72,61.34,60.72,61.34,125498.0,47.3748,47.8585,47.3748,47.8585,125498.0
2017-11-01 09:45:00,61.33,61.68,61.3,61.67,162899.0,47.8507,48.1238,47.8273,48.116,162899.0
2017-11-01 09:50:00,61.63,61.69,61.51,61.54,117200.0,48.0848,48.1316,47.9912,48.0146,117200.0
2017-11-01 09:55:00,61.54,61.58,61.4,61.42,92005.0,48.0146,48.0458,47.9054,47.921,92005.0
2017-11-01 10:00:00,61.43,61.74,61.37,61.73,168709.0,47.9288,48.1706,47.882,48.1628,168709.0
2017-11-01 10:05:00,61.74,61.78,61.5,61.63,100314.0,48.1706,48.2018,47.9834,48.0848,100314.0
2017-11-01 10:10:00,61.62,61.82,61.61,61.79,109545.0,48.077,48.2331,48.0692,48.2096,109545.0
2017-11-01 10:15:00,61.78,61.8,61.51,61.68,122471.0,48.2018,48.2174,47.9912,48.1238,122471.0
2017-11-01 10:20:00,61.67,61.82,61.47,61.77,350066.0,48.116,48.2331,47.96,48.194,350066.0
2017-11-01 10:25:00,61.77,61.9,61.62,61.79,87932.0,48.194,48.2955,48.077,48.2096,87932.0
2017-11-01 10:30:00,61.77,61.79,61.3,61.53,211566.0,48.194,48.2096,47.8273,48.0068,211566.0
2017-11-01 10:35:00,61.56,61.65,61.4,61.44,105506.0,48.0302,48.1004,47.9054,47.9366,105506.0
2017-11-01 10:40:00,61.46,61.62,61.41,61.48,62775.0,47.9522,48.077,47.9132,47.9678,62775.0
2017-11-01 10:45:00,61.51,61.52,61.27,61.27,65352.0,47.9912,47.999,47.8039,47.8039,65352.0
2017-11-01 10:50:00,61.31,61.44,61.25,61.29,57564.0,47.8351,47.9366,47.7883,47.8195,57564.0
2017-11-01 10:55:00,61.3,61.37,61.24,61.25,56938.0,47.8273,47.882,47.7805,47.7883,56938.0
2017-11-01 11:00:00,61.25,61.45,61.21,61.3,119745.0,47.7883,47.9444,47.7571,47.8273,119745.0
2017-11-01 11:05:00,61.3,61.32,61.19,61.27,45811.0,47.8273,47.8429,47.7415,47.8039,45811.0
2017-11-01 11:10:00,61.26,61.32,61.22,61.24,50126.0,47.7961,47.8429,47.7649,47.7805,50126.0
2017-11-01 11:15:00,61.24,61.35,61.2,61.24,49040.0,47.7805,47.8663,47.7493,47.7805,49040.0
2017-11-01 11:20:00,61.25,61.31,61.15,61.28,58998.0,47.7883,47.8351,47.7103,47.8117,58998.0
2017-11-01 11:25:00,61.27,61.39,61.23,61.29,53049.0,47.8039,47.8976,47.7727,47.8195,53049.0
2017-11-01 11:30:00,61.31,61.4,61.3,61.31,44614.0,47.8351,47.9054,47.8273,47.8351,44614.0
2017-11-01 11:35:00,61.32,61.34,61.13,61.17,39509.0,47.8429,47.8585,47.6947,47.7259,39509.0
2017-11-01 11:40:00,61.1,61.23,61.08,61.16,31160.0,47.6713,47.7727,47.6557,47.7181,31160.0
2017-11-01 11:45:00,61.15,61.19,61.0,61.08,32130.0,47.7103,47.7415,47.5933,47.6557,32130.0
2017-11-01 11:50:00,61.07,61.08,60.96,61.03,29443.0,47.6479,47.6557,47.5621,47.6167,29443.0
2017-11-01 11:55:00,61.02,61.04,60.85,60.91,41827.0,47.6089,47.6245,47.4762,47.5231,41827.0
2017-11-01 12:00:00,60.91,61.02,60.88,61.02,29690.0,47.5231,47.6089,47.4996,47.6089,29690.0
2017-11-01 12:05:00,61.04,61.19,61.03,61.14,31021.0,47.6245,47.7415,47.6167,47.7025,31021.0
2017-11-01 12:10:00,61.14,61.19,61.11,61.17,48220.0,47.7025,47.7415,47.6791,47.7259,48220.0
2017-11-01 12:15:00,61.17,61.24,61.15,61.22,24334.0,47.7259,47.7805,47.7103,47.7649,24334.0
2017-11-01 12:20:00,61.22,61.23,61.11,61.19,59400.0,47.7649,47.7727,47.6791,47.7415,59400.0
2017-11-01 12:25:00,61.19,61.32,61.18,61.31,35118.0,47.7415,47.8429,47.7337,47.8351,35118.0
2017-11-01 12:30:00,61.31,61.39,61.26,61.34,63782.0,47.8351,47.8976,47.7961,47.8585,63782.0
2017-11-01 12:35:00,61.34,61.38,61.33,61.38,36699.0,47.8585,47.8898,47.8507,47.8898,36699.0
2017-11-01 12:40:00,61.38,61.54,61.38,61.47,34464.0,47.8898,48.0146,47.8898,47.96,34464.0
2017-11-01 12:45:00,61.46,61.46,61.22,61.22,22984.0,47.9522,47.9522,47.7649,47.7649,22984.0
2017-11-01 12:50:00,61.23,61.25,61.14,61.18,28568.0,47.7727,47.7883,47.7025,47.7337,28568.0
2017-11-01 12:55:00,61.19,61.22,61.12,61.13,26510.0,47.7415,47.7649,47.6869,47.6947,26510.0
2017-11-01 13:00:00,61.13,61.21,61.07,61.09,25171.0,47.6947,47.7571,47.6479,47.6635,25171.0
2017-11-01 13:05:00,61.1,61.13,61.04,61.08,33520.0,47.6713,47.6947,47.6245,47.6557,33520.0
2017-11-01 13:10:00,61.07,61.11,60.92,60.96,33312.0,47.6479,47.6791,47.5309,47.5621,33312.0
2017-11-01 13:15:00,60.98,61.08,60.91,60.98,27811.0,47.5777,47.6557,47.5231,47.5777,27811.0
2017-11-01 13:20:00,60.98,61.1,60.98,61.08,27063.0,47.5777,47.6713,47.5777,47.6557,27063.0
2017-11-01 13:25:00,61.06,61.13,61.02,61.05,19752.0,47.6401,47.6947,47.6089,47.6323,19752.0
2017-11-01 13:30:00,61.04,61.07,60.97,61.07,25664.0,47.6245,47.6479,47.5699,47.6479,25664.0
2017-11-01 13:35:00,61.06,61.07,61.0,61.03,15207.0,47.6401,47.6479,47.5933,47.6167,15207.0
2017-11-01 13:40:00,61.03,61.04,60.96,60.96,14080.0,47.6167,47.6245,47.5621,47.5621,14080.0
2017-11-01 13:45:00,60.95,60.97,60.89,60.91,26339.0,47.5543,47.5699,47.5074,47.5231,26339.0
2017-11-01 13:50:00,60.9,60.93,60.85,60.9,42706.0,47.5153,47.5387,47.4762,47.5153,42706.0
2017-11-01 13:55:00,60.9,60.95,60.81,60.93,27633.0,47.5153,47.5543,47.445,47.5387,27633.0
2017-11-01 14:00:00,60.93,60.97,60.86,60.91,38451.0,47.5387,47.5699,47.484,47.5231,38451.0
2017-11-01 14:05:00,60.92,60.94,60.87,60.88,27193.0,47.5309,47.5465,47.4918,47.4996,27193.0
2017-11-01 14:10:00,60.88,60.98,60.87,60.94,38268.0,47.4996,47.5777,47.4918,47.5465,38268.0
2017-11-01 14:15:00,60.94,60.95,60.9,60.92,28401.0,47.5465,47.5543,47.5153,47.5309,28401.0
2017-11-01 14:20:00,60.91,61.0,60.89,60.99,33061.0,47.5231,47.5933,47.5074,47.5855,33061.0
2017-11-01 14:25:00,60.98,61.01,60.96,60.98,20208.0,47.5777,47.6011,47.5621,47.5777,20208.0
2017-11-01 14:30:00,60.97,61.03,60.97,60.99,32125.0,47.5699,47.6167,47.5699,47.5855,32125.0
2017-11-01 14:35:00,61.0,61.02,60.95,60.95,32201.0,47.5933,47.6089,47.5543,47.5543,32201.0
2017-11-01 14:40:00,60.94,60.99,60.88,60.98,39857.0,47.5465,47.5855,47.4996,47.5777,39857.0
2017-11-01 14:45:00,60.97,60.98,60.85,60.89,28436.0,47.5699,47.5777,47.4762,47.5074,28436.0
2017-11-01 14:50:00,60.88,60.95,60.86,60.91,22920.0,47.4996,47.5543,47.484,47.5231,22920.0
2017-11-01 14:55:00,60.91,60.91,60.84,60.85,41875.0,47.5231,47.5231,47.4684,47.4762,41875.0
2017-11-01 15:00:00,60.85,60.91,60.82,60.9,61322.0,47.4762,47.5231,47.4528,47.5153,61322.0
2017-11-01 15:05:00,60.89,60.92,60.87,60.87,44552.0,47.5074,47.5309,47.4918,47.4918,44552.0
2017-11-01 15:10:00,60.87,60.88,60.84,60.86,47499.0,47.4918,47.4996,47.4684,47.484,47499.0
2017-11-01 15:15:00,60.86,60.9,60.84,60.85,35871.0,47.484,47.5153,47.4684,47.4762,35871.0
2017-11-01 15:20:00,60.86,60.93,60.84,60.88,67730.0,47.484,47.5387,47.4684,47.4996,67730.0
2017-11-01 15:25:00,60.88,60.92,60.87,60.88,65356.0,47.4996,47.5309,47.4918,47.4996,65356.0
2017-11-01 15:30:00,60.89,60.9,60.85,60.88,73757.0,47.5074,47.5153,47.4762,47.4996,73757.0
2017-11-01 15:35:00,60.88,60.98,60.86,60.98,79058.0,47.4996,47.5777,47.484,47.5777,79058.0
2017-11-01 15:40:00,60.98,61.06,60.96,60.97,76360.0,47.5777,47.6401,47.5621,47.5699,76360.0
2017-11-01 15:45:00,60.96,60.97,60.87,60.88,110004.0,47.5621,47.5699,47.4918,47.4996,110004.0
2017-11-01 15:50:00,60.88,60.96,60.86,60.89,136071.0,47.4996,47.5621,47.484,47.5074,136071.0
2017-11-01 15:55:00,60.88,60.92,60.87,60.91,202097.0,47.4996,47.5309,47.4918,47.5231,202097.0
2017-11-02 09:30:00,61.06,61.39,61.01,61.15,63809.0,47.6401,47.8976,47.6011,47.7103,63809.0
2017-11-02 09:35:00,61.11,61.15,60.98,60.98,35249.0,47.6791,47.7103,47.5777,47.5777,35249.0
2017-11-02 09:40:00,60.98,61.12,60.98,61.06,34916.0,47.5777,47.6869,47.5777,47.6401,34916.0
2017-11-02 09:45:00,61.05,61.28,61.04,61.26,24308.0,47.6323,47.8117,47.6245,47.7961,24308.0
2017-11-02 09:50:00,61.25,61.4,61.24,61.37,32477.0,47.7883,47.9054,47.7805,47.882,32477.0
2017-11-02 09:55:00,61.32,61.36,61.21,61.21,15945.0,47.8429,47.8742,47.7571,47.7571,15945.0
2017-11-02 10:00:00,61.21,61.23,61.0,61.01,22840.0,47.7571,47.7727,47.5933,47.6011,22840.0
2017-11-02 10:05:00,60.98,61.06,60.9,60.95,49581.0,47.5777,47.6401,47.5153,47.5543,49581.0
2017-11-02 10:10:00,60.98,61.14,60.87,60.91,23256.0,47.5777,47.7025,47.4918,47.5231,23256.0
2017-11-02 10:15:00,60.94,61.09,60.9,60.97,20547.0,47.5465,47.6635,47.5153,47.5699,20547.0
2017-11-02 10:20:00,60.98,61.08,60.95,61.05,40081.0,47.5777,47.6557,47.5543,47.6323,40081.0
2017-11-02 10:25:00,60.98,61.17,60.98,61.12,31631.0,47.5777,47.7259,47.5777,47.6869,31631.0
2017-11-02 10:30:00,61.1,61.19,61.07,61.13,26977.0,47.6713,47.7415,47.6479,47.6947,26977.0
2017-11-02 10:35:00,61.12,61.28,61.11,61.28,33109.0,47.6869,47.8117,47.6791,47.8117,33109.0
2017-11-02 10:40:00,61.28,61.37,61.28,61.33,41565.0,47.8117,47.882,47.8117,47.8507,41565.0
2017-11-02 10:45:00,61.34,61.41,61.3,61.33,30470.0,47.8585,47.9132,47.8273,47.8507,30470.0
2017-11-02 10:50:00,61.32,61.36,61.26,61.27,18284.0,47.8429,47.8742,47.7961,47.8039,18284.0
2017-11-02 10:55:00,61.29,61.33,61.15,61.19,29446.0,47.8195,47.8507,47.7103,47.7415,29446.0
2017-11-02 11:00:00,61.19,61.28,61.16,61.21,68963.0,47.7415,47.8117,47.7181,47.7571,68963.0
2017-11-02 11:05:00,61.21,61.37,61.2,61.37,56075.0,47.7571,47.882,47.7493,47.882,56075.0
2017-11-02 11:10:00,61.37,61.49,61.3,61.49,18740.0,47.882,47.9756,47.8273,47.9756,18740.0
2017-11-02 11:15:00,61.49,61.5,61.36,61.36,34959.0,47.9756,47.9834,47.8742,47.8742,34959.0
2017-11-02 11:20:00,61.36,61.44,61.36,61.39,24033.0,47.8742,47.9366,47.8742,47.8976,24033.0
2017-11-02 11:25:00,61.39,61.43,61.3,61.42,43756.0,47.8976,47.9288,47.8273,47.921,43756.0
2017-11-02 11:30:00,61.4,61.51,61.35,61.46,50404.0,47.9054,47.9912,47.8663,47.9522,50404.0
2017-11-02 11:35:00,61.45,61.62,61.44,61.59,59833.0,47.9444,48.077,47.9366,48.0536,59833.0
2017-11-02 11:40:00,61.58,61.94,61.56,61.74,102623.0,48.0458,48.3267,48.0302,48.1706,102623.0
2017-11-02 11:45:00,61.75,61.91,61.68,61.89,38366.0,48.1784,48.3033,48.1238,48.2877,38366.0
2017-11-02 11:50:00,61.9,62.04,61.85,61.98,57094.0,48.2955,48.4047,48.2565,48.3579,57094.0
2017-11-02 11:55:00,61.95,62.1,61.94,62.09,51853.0,48.3345,48.4515,48.3267,48.4437,51853.0
2017-11-02 12:00:00,62.08,62.23,62.02,62.22,47372.0,48.4359,48.5529,48.3891,48.5451,47372.0
2017-11-02 12:05:00,62.22,62.22,62.03,62.07,42256.0,48.5451,48.5451,48.3969,48.4281,42256.0
2017-11-02 12:10:00,62.09,62.3,62.08,62.29,76372.0,48.4437,48.6076,48.4359,48.5998,76372.0
2017-11-02 12:15:00,62.29,62.31,62.12,62.13,68235.0,48.5998,48.6154,48.4671,48.4749,68235.0
2017-11-02 12:20:00,62.14,62.16,62.01,62.04,42041.0,48.4827,48.4983,48.3813,48.4047,42041.0
2017-11-02 12:25:00,62.02,62.13,62.01,62.1,40230.0,48.3891,48.4749,48.3813,48.4515,40230.0
2017-11-02 12:30:00,62.1,62.12,62.05,62.07,29687.0,48.4515,48.4671,48.4125,48.4281,29687.0
2017-11-02 12:35:00,62.07,62.09,62.0,62.05,28517.0,48.4281,48.4437,48.3735,48.4125,28517.0
2017-11-02 12:40:00,62.05,62.08,62.02,62.08,21873.0,48.4125,48.4359,48.3891,48.4359,21873.0
2017-11-02 12:45:00,62.08,62.23,62.06,62.2,43010.0,48.4359,48.5529,48.4203,48.5295,43010.0
2017-11-02 12:50:00,62.21,62.24,62.07,62.09,33883.0,48.5373,48.5607,48.4281,48.4437,33883.0
2017-11-02 12:55:00,62.09,62.09,62.04,62.05,92041.0,48.4437,48.4437,48.4047,48.4125,92041.0
2017-11-02 13:00:00,62.06,62.09,61.94,62.0,150037.0,48.4203,48.4437,48.3267,48.3735,150037.0
2017-11-02 13:05:00,62.01,62.07,61.98,62.04,38675.0,48.3813,48.4281,48.3579,48.4047,38675.0
2017-11-02 13:10:00,62.03,62.23,62.03,62.21,63330.0,48.3969,48.5529,48.3969,48.5373,63330.0
2017-11-02 13:15:00,62.21,62.26,62.17,62.18,57912.0,48.5373,48.5763,48.5061,48.5139,57912.0
2017-11-02 13:20:00,62.18,62.26,62.17,62.21,46409.0,48.5139,48.5763,48.5061,48.5373,46409.0
2017-11-02 13:25:00,62.22,62.33,62.2,62.26,53996.0,48.5451,48.631,48.5295,48.5763,53996.0
2017-11-02 13:30:00,62.27,62.3,62.2,62.22,65085.0,48.5841,48.6076,48.5295,48.5451,65085.0
2017-11-02 13:35:00,62.23,62.34,62.19,62.33,39355.0,48.5529,48.6388,48.5217,48.631,39355.0
2017-11-02 13:40:00,62.33,62.33,62.19,62.21,88047.0,48.631,48.631,48.5217,48.5373,88047.0
2017-11-02 13:45:00,62.19,62.2,62.0,62.01,56069.0,48.5217,48.5295,48.3735,48.3813,56069.0
2017-11-02 13:50:00,62.03,62.13,62.03,62.13,38396.0,48.3969,48.4749,48.3969,48.4749,38396.0
2017-11-02 13:55:00,62.13,62.2,62.07,62.18,33754.0,48.4749,48.5295,48.4281,48.5139,33754.0
2017-11-02 14:00:00,62.18,62.23,62.13,62.17,42907.0,48.5139,48.5529,48.4749,48.5061,42907.0
2017-11-02 14:05:00,62.17,62.18,62.1,62.11,51799.0,48.5061,48.5139,48.4515,48.4593,51799.0
2017-11-02 14:10:00,62.11,62.12,62.04,62.08,44556.0,48.4593,48.4671,48.4047,48.4359,44556.0
2017-11-02 14:15:00,62.07,62.08,61.96,62.03,43555.0,48.4281,48.4359,48.3423,48.3969,43555.0
2017-11-02 14:20:00,62.03,62.19,62.03,62.17,43483.0,48.3969,48.5217,48.3969,48.5061,43483.0
2017-11-02 14:25:00,62.17,62.19,62.11,62.11,56624.0,48.5061,48.5217,48.4593,48.4593,56624.0
2017-11-02 14:30:00,62.12,62.19,62.12,62.17,56881.0,48.4671,48.5217,48.4671,48.5061,56881.0
2017-11-02 14:35:00,62.17,62.2,62.14,62.19,55849.0,48.5061,48.5295,48.4827,48.5217,55849.0
2017-11-02 14:40:00,62.18,62.19,62.04,62.11,33471.0,48.5139,48.5217,48.4047,48.4593,33471.0
2017-11-02 14:45:00,62.12,62.12,62.06,62.09,29289.0,48.4671,48.4671,48.4203,48.4437,29289.0
2017-11-02 14:50:00,62.08,62.1,62.06,62.07,21684.0,48.4359,48.4515,48.4203,48.4281,21684.0
2017-11-02 14:55:00,62.07,62.09,61.96,61.98,41760.0,48.4281,48.4437,48.3423,48.3579,41760.0
2017-11-02 15:00:00,61.98,62.06,61.97,62.03,44799.0,48.3579,48.4203,48.3501,48.3969,44799.0
2017-11-02 15:05:00,62.03,62.04,61.99,62.03,29879.0,48.3969,48.4047,48.3657,48.3969,29879.0
2017-11-02 15:10:00,62.03,62.16,62.02,62.12,40518.0,48.3969,48.4983,48.3891,48.4671,40518.0
2017-11-02 15:15:00,62.12,62.13,62.06,62.11,59814.0,48.4671,48.4749,48.4203,48.4593,59814.0
2017-11-02 15:20:00,62.11,62.13,62.08,62.1,53060.0,48.4593,48.4749,48.4359,48.4515,53060.0
2017-11-02 15:25:00,62.1,62.12,62.06,62.11,59595.0,48.4515,48.4671,48.4203,48.4593,59595.0
2017-11-02 15:30:00,62.11,62.15,62.09,62.12,59335.0,48.4593,48.4905,48.4437,48.4671,59335.0
2017-11-02 15:35:00,62.11,62.17,62.1,62.1,87841.0,48.4593,48.5061,48.4515,48.4515,87841.0
2017-11-02 15:40:00,62.11,62.12,62.06,62.07,82706.0,48.4593,48.4671,48.4203,48.4281,82706.0
2017-11-02 15:45:00,62.08,62.14,62.07,62.12,119294.0,48.4359,48.4827,48.4281,48.4671,119294.0
2017-11-02 15:50:00,62.11,62.15,62.08,62.11,118319.0,48.4593,48.4905,48.4359,48.4593,118319.0
2017-11-02 15:55:00,62.11,62.17,62.09,62.17,286585.0,48.4593,48.5061,48.4437,48.5061,286585.0
2017-11-03 09:30:00,62.26,62.32,62.16,62.25,52751.0,48.5763,48.6232,48.4983,48.5685,52751.0
2017-11-03 09:35:00,62.18,62.21,61.9,62.02,27216.0,48.5139,48.5373,48.2955,48.3891,27216.0
2017-11-03 09:40:00,62.08,62.15,62.03,62.08,22307.0,48.4359,48.4905,48.3969,48.4359,22307.0
2017-11-03 09:45:00,62.07,62.2,62.02,62.17,33829.0,48.4281,48.5295,48.3891,48.5061,33829.0
2017-11-03 09:50:00,62.16,62.22,62.1,62.17,33569.0,48.4983,48.5451,48.4515,48.5061,33569.0
2017-11-03 09:55:00,62.16,62.3,62.14,62.25,42004.0,48.4983,48.6076,48.4827,48.5685,42004.0
2017-11-03 10:00:00,62.26,62.41,62.23,62.37,31297.0,48.5763,48.6934,48.5529,48.6622,31297.0
2017-11-03 10:05:00,62.39,62.45,62.35,62.41,35102.0,48.6778,48.7246,48.6466,48.6934,35102.0
2017-11-03 10:10:00,62.41,62.48,62.35,62.45,31372.0,48.6934,48.748,48.6466,48.7246,31372.0
2017-11-03 10:15:00,62.44,62.62,62.43,62.52,70399.0,48.7168,48.8572,48.709,48.7792,70399.0
2017-11-03 10:20:00,62.52,62.72,62.49,62.65,48070.0,48.7792,48.9352,48.7558,48.8806,48070.0
2017-11-03 10:25:00,62.66,62.69,62.58,62.59,24783.0,48.8884,48.9118,48.826,48.8338,24783.0
2017-11-03 10:30:00,62.59,62.66,62.48,62.55,46608.0,48.8338,48.8884,48.748,48.8026,46608.0
2017-11-03 10:35:00,62.57,62.66,62.5,62.66,41336.0,48.8182,48.8884,48.7636,48.8884,41336.0
2017-11-03 10:40:00,62.67,62.78,62.56,62.56,68185.0,48.8962,48.9821,48.8104,48.8104,68185.0
2017-11-03 10:45:00,62.58,62.69,62.51,62.68,51546.0,48.826,48.9118,48.7714,48.904,51546.0
2017-11-03 10:50:00,62.69,62.73,62.63,62.68,40692.0,48.9118,48.943,48.865,48.904,40692.0
2017-11-03 10:55:00,62.7,62.7,62.44,62.45,31805.0,48.9196,48.9196,48.7168,48.7246,31805.0
2017-11-03 11:00:00,62.46,62.56,62.46,62.53,24831.0,48.7324,48.8104,48.7324,48.787,24831.0
2017-11-03 11:05:00,62.52,62.57,62.41,62.48,36053.0,48.7792,48.8182,48.6934,48.748,36053.0
2017-11-03 11:10:00,62.46,62.46,62.39,62.42,19886.0,48.7324,48.7324,48.6778,48.7012,19886.0
2017-11-03 11:15:00,62.42,62.47,62.38,62.45,24005.0,48.7012,48.7402,48.67,48.7246,24005.0
2017-11-03 11:20:00,62.44,62.47,62.36,62.38,17860.0,48.7168,48.7402,48.6544,48.67,17860.0
2017-11-03 11:25:00,62.38,62.42,62.32,62.35,42868.0,48.67,48.7012,48.6232,48.6466,42868.0
2017-11-03 11:30:00,62.35,62.35,62.29,62.32,20386.0,48.6466,48.6466,48.5998,48.6232,20386.0
2017-11-03 11:35:00,62.32,62.33,62.24,62.27,20626.0,48.6232,48.631,48.5607,48.5841,20626.0
2017-11-03 11:40:00,62.23,62.27,62.2,62.24,14178.0,48.5529,48.5841,48.5295,48.5607,14178.0
2017-11-03 11:45:00,62.23,62.31,62.23,62.31,12380.0,48.5529,48.6154,48.5529,48.6154,12380.0
2017-11-03 11:50:00,62.31,62.33,62.31,62.32,8028.0,48.6154,48.631,48.6154,48.6232,8028.0
2017-11-03 11:55:00,62.32,62.33,62.26,62.27,18348.0,48.6232,48.631,48.5763,48.5841,18348.0
2017-11-03 12:00:00,62.27,62.35,62.27,62.33,19880.0,48.5841,48.6466,48.5841,48.631,19880.0
2017-11-03 12:05:00,62.33,62.37,62.3,62.37,17128.0,48.631,48.6622,48.6076,48.6622,17128.0
2017-11-03 12:10:00,62.37,62.37,62.29,62.35,16243.0,48.6622,48.6622,48.5998,48.6466,16243.0
2017-11-03 12:15:00,62.35,62.41,62.35,62.41,16684.0,48.6466,48.6934,48.6466,48.6934,16684.0
2017-11-03 12:20:00,62.41,62.47,62.41,62.45,19508.0,48.6934,48.7402,48.6934,48.7246,19508.0
2017-11-03 12:25:00,62.45,62.56,62.45,62.53,24916.0,48.7246,48.8104,48.7246,48.787,24916.0
2017-11-03 12:30:00,62.52,62.59,62.5,62.51,43568.0,48.7792,48.8338,48.7636,48.7714,43568.0
2017-11-03 12:35:00,62.52,62.53,62.45,62.46,85405.0,48.7792,48.787,48.7246,48.7324,85405.0
2017-11-03 12:40:00,62.46,62.58,62.46,62.57,18296.0,48.7324,48.826,48.7324,48.8182,18296.0
2017-11-03 12:45:00,62.58,62.6,62.45,62.45,102194.0,48.826,48.8416,48.7246,48.7246,102194.0
2017-11-03 12:50:00,62.44,62.46,62.38,62.39,37085.0,48.7168,48.7324,48.67,48.6778,37085.0
2017-11-03 12:55:00,62.39,62.41,62.34,62.41,10886.0,48.6778,48.6934,48.6388,48.6934,10886.0
2017-11-03 13:00:00,62.42,62.42,62.37,62.38,23872.0,48.7012,48.7012,48.6622,48.67,23872.0
2017-11-03 13:05:00,62.38,62.38,62.3,62.33,27814.0,48.67,48.67,48.6076,48.631,27814.0
2017-11-03 13:10:00,62.34,62.35,62.27,62.29,41670.0,48.6388,48.6466,48.5841,48.5998,41670.0
2017-11-03 13:15:00,62.29,62.37,62.29,62.36,18150.0,48.5998,48.6622,48.5998,48.6544,18150.0
2017-11-03 13:20:00,62.36,62.41,62.35,62.39,19000.0,48.6544,48.6934,48.6466,48.6778,19000.0
2017-11-03 13:25:00,62.38,62.39,62.27,62.31,87418.0,48.67,48.6778,48.5841,48.6154,87418.0
2017-11-03 13:30:00,62.31,62.4,62.26,62.4,52210.0,48.6154,48.6856,48.5763,48.6856,52210.0
2017-11-03 13:35:00,62.41,62.43,62.4,62.42,9399.0,48.6934,48.709,48.6856,48.7012,9399.0
2017-11-03 13:40:00,62.41,62.49,62.41,62.46,42816.0,48.6934,48.7558,48.6934,48.7324,42816.0
2017-11-03 13:45:00,62.46,62.55,62.45,62.47,105392.0,48.7324,48.8026,48.7246,48.7402,105392.0
2017-11-03 13:50:00,62.46,62.53,62.37,62.46,103859.0,48.7324,48.787,48.6622,48.7324,103859.0
2017-11-03 13:55:00,62.46,62.48,62.36,62.41,45047.0,48.7324,48.748,48.6544,48.6934,45047.0
2017-11-03 14:00:00,62.39,62.48,62.39,62.44,48522.0,48.6778,48.748,48.6778,48.7168,48522.0
2017-11-03 14:05:00,62.44,62.54,62.43,62.48,124685.0,48.7168,48.7948,48.709,48.748,124685.0
2017-11-03 14:10:00,62.48,62.52,62.43,62.48,62836.0,48.748,48.7792,48.709,48.748,62836.0
2017-11-03 14:15:00,62.47,62.5,62.44,62.45,62505.0,48.7402,48.7636,48.7168,48.7246,62505.0
2017-11-03 14:20:00,62.45,62.46,62.34,62.42,53988.0,48.7246,48.7324,48.6388,48.7012,53988.0
2017-11-03 14:25:00,62.42,62.46,62.41,62.44,17639.0,48.7012,48.7324,48.6934,48.7168,17639.0
2017-11-03 14:30:00,62.43,62.43,62.39,62.4,23079.0,48.709,48.709,48.6778,48.6856,23079.0
2017-11-03 14:35:00,62.4,62.41,62.3,62.3,17412.0,48.6856,48.6934,48.6076,48.6076,17412.0
2017-11-03 14:40:00,62.3,62.39,62.29,62.39,22269.0,48.6076,48.6778,48.5998,48.6778,22269.0
2017-11-03 14:45:00,62.39,62.42,62.38,62.41,42542.0,48.6778,48.7012,48.67,48.6934,42542.0
2017-11-03 14:50:00,62.41,62.46,62.4,62.45,21382.0,48.6934,48.7324,48.6856,48.7246,21382.0
2017-11-03 14:55:00,62.46,62.51,62.42,62.49,24347.0,48.7324,48.7714,48.7012,48.7558,24347.0
2017-11-03 15:00:00,62.49,62.49,62.43,62.46,15579.0,48.7558,48.7558,48.709,48.7324,15579.0
2017-11-03 15:05:00,62.45,62.46,62.35,62.36,36221.0,48.7246,48.7324,48.6466,48.6544,36221.0
2017-11-03 15:10:00,62.35,62.38,62.25,62.28,29062.0,48.6466,48.67,48.5685,48.592,29062.0
2017-11-03 15:15:00,62.27,62.29,62.22,62.29,25809.0,48.5841,48.5998,48.5451,48.5998,25809.0
2017-11-03 15:20:00,62.29,62.29,62.22,62.23,20013.0,48.5998,48.5998,48.5451,48.5529,20013.0
2017-11-03 15:25:00,62.24,62.3,62.23,62.28,24917.0,48.5607,48.6076,48.5529,48.592,24917.0
2017-11-03 15:30:00,62.28,62.31,62.27,62.27,33507.0,48.592,48.6154,48.5841,48.5841,33507.0
2017-11-03 15:35:00,62.27,62.3,62.25,62.29,38803.0,48.5841,48.6076,48.5685,48.5998,38803.0
2017-11-03 15:40:00,62.28,62.3,62.27,62.28,54380.0,48.592,48.6076,48.5841,48.592,54380.0
2017-11-03 15:45:00,62.27,62.29,62.17,62.21,77776.0,48.5841,48.5998,48.5061,48.5373,77776.0
2017-11-03 15:50:00,62.21,62.22,62.17,62.22,66626.0,48.5373,48.5451,48.5061,48.5451,66626.0
2017-11-03 15:55:00,62.22,62.24,62.17,62.21,194944.0,48.5451,48.5607,48.5061,48.5373,194944.0
2017-11-06 09:30:00,62.34,62.34,62.1,62.33,55736.0,48.6388,48.6388,48.4515,48.631,55736.0
2017-11-06 09:35:00,62.29,62.37,62.23,62.29,12554.0,48.5998,48.6622,48.5529,48.5998,12554.0
2017-11-06 09:40:00,62.27,62.32,62.2,62.26,15597.0,48.5841,48.6232,48.5295,48.5763,15597.0
2017-11-06 09:45:00,62.24,62.37,62.24,62.3,16553.0,48.5607,48.6622,48.5607,48.6076,16553.0
2017-11-06 09:50:00,62.27,62.27,62.2,62.25,7019.0,48.5841,48.5841,48.5295,48.5685,7019.0
2017-11-06 09:55:00,62.23,62.3,62.22,62.27,14007.0,48.5529,48.6076,48.5451,48.5841,14007.0
2017-11-06 10:00:00,62.26,62.29,62.15,62.17,17998.0,48.5763,48.5998,48.4905,48.5061,17998.0
2017-11-06 10:05:00,62.18,62.31,62.17,62.29,23860.0,48.5139,48.6154,48.5061,48.5998,23860.0
2017-11-06 10:10:00,62.3,62.33,62.21,62.21,14826.0,48.6076,48.631,48.5373,48.5373,14826.0
2017-11-06 10:15:00,62.21,62.28,62.2,62.23,8876.0,48.5373,48.592,48.5295,48.5529,8876.0
2017-11-06 10:20:00,62.23,62.25,62.18,62.2,18701.0,48.5529,48.5685,48.5139,48.5295,18701.0
2017-11-06 10:25:00,62.21,62.27,62.2,62.24,26511.0,48.5373,48.5841,48.5295,48.5607,26511.0
2017-11-06 10:30:00,62.25,62.3,62.24,62.28,19639.0,48.5685,48.6076,48.5607,48.592,19639.0
2017-11-06 10:35:00,62.29,62.33,62.27,62.29,19367.0,48.5998,48.631,48.5841,48.5998,19367.0
2017-11-06 10:40:00,62.28,62.29,62.24,62.28,9121.0,48.592,48.5998,48.5607,48.592,9121.0
2017-11-06 10:45:00,62.28,62.35,62.28,62.31,12501.0,48.592,48.6466,48.592,48.6154,12501.0
2017-11-06 10:50:00,62.3,62.38,62.3,62.35,13886.0,48.6076,48.67,48.6076,48.6466,13886.0
2017-11-06 10:55:00,62.35,62.38,62.26,62.33,32365.0,48.6466,48.67,48.5763,48.631,32365.0
2017-11-06 11:00:00,62.32,62.32,62.22,62.24,28332.0,48.6232,48.6232,48.5451,48.5607,28332.0
2017-11-06 11:05:00,62.24,62.35,62.24,62.32,17673.0,48.5607,48.6466,48.5607,48.6232,17673.0
2017-11-06 11:10:00,62.32,62.33,62.23,62.23,21062.0,48.6232,48.631,48.5529,48.5529,21062.0
2017-11-06 11:15:00,62.24,62.4,62.24,62.39,18061.0,48.5607,48.6856,48.5607,48.6778,18061.0
2017-11-06 11:20:00,62.38,62.5,62.37,62.43,21727.0,48.67,48.7636,48.6622,48.709,21727.0
2017-11-06 11:25:00,62.44,62.48,62.41,62.47,22966.0,48.7168,48.748,48.6934,48.7402,22966.0
2017-11-06 11:30:00,62.51,62.53,62.45,62.5,24233.0,48.7714,48.787,48.7246,48.7636,24233.0
2017-11-06 11:35:00,62.5,62.51,62.37,62.38,50646.0,48.7636,48.7714,48.6622,48.67,50646.0
2017-11-06 11:40:00,62.37,62.37,62.25,62.3,17762.0,48.6622,48.6622,48.5685,48.6076,17762.0
2017-11-06 11:45:00,62.31,62.34,62.29,62.34,13377.0,48.6154,48.6388,48.5998,48.6388,13377.0
2017-11-06 11:50:00,62.35,62.41,62.28,62.33,36368.0,48.6466,48.6934,48.592,48.631,36368.0
2017-11-06 11:55:00,62.33,62.37,62.3,62.34,20308.0,48.631,48.6622,48.6076,48.6388,20308.0
2017-11-06 12:00:00,62.34,62.37,62.34,62.36,12578.0,48.6388,48.6622,48.6388,48.6544,12578.0
2017-11-06 12:05:00,62.36,62.44,62.36,62.4,33815.0,48.6544,48.7168,48.6544,48.6856,33815.0
2017-11-06 12:10:00,62.41,62.44,62.32,62.32,14732.0,48.6934,48.7168,48.6232,48.6232,14732.0
2017-11-06 12:15:00,62.33,62.36,62.29,62.35,15302.0,48.631,48.6544,48.5998,48.6466,15302.0
2017-11-06 12:20:00,62.34,62.38,62.32,62.38,13441.0,48.6388,48.67,48.6232,48.67,13441.0
2017-11-06 12:25:00,62.38,62.42,62.33,62.33,13461.0,48.67,48.7012,48.631,48.631,13461.0
2017-11-06 12:30:00,62.34,62.37,62.34,62.35,14832.0,48.6388,48.6622,48.6388,48.6466,14832.0
2017-11-06 12:35:00,62.35,62.37,62.32,62.33,19307.0,48.6466,48.6622,48.6232,48.631,19307.0
2017-11-06 12:40:00,62.32,62.36,62.29,62.35,16340.0,48.6232,48.6544,48.5998,48.6466,16340.0
2017-11-06 12:45:00,62.37,62.41,62.33,62.39,9545.0,48.6622,48.6934,48.631,48.6778,9545.0
2017-11-06 12:50:00,62.39,62.41,62.36,62.39,17784.0,48.6778,48.6934,48.6544,48.6778,17784.0
2017-11-06 12:55:00,62.38,62.41,62.36,62.38,24367.0,48.67,48.6934,48.6544,48.67,24367.0
2017-11-06 13:00:00,62.38,62.41,62.37,62.39,11310.0,48.67,48.6934,48.6622,48.6778,11310.0
2017-11-06 13:05:00,62.38,62.41,62.37,62.4,9357.0,48.67,48.6934,48.6622,48.6856,9357.0
2017-11-06 13:10:00,62.4,62.43,62.37,62.42,27950.0,48.6856,48.709,48.6622,48.7012,27950.0
2017-11-06 13:15:00,62.42,62.47,62.41,62.44,29040.0,48.7012,48.7402,48.6934,48.7168,29040.0
2017-11-06 13:20:00,62.44,62.46,62.42,62.43,10809.0,48.7168,48.7324,48.7012,48.709,10809.0
2017-11-06 13:25:00,62.44,62.47,62.44,62.44,12681.0,48.7168,48.7402,48.7168,48.7168,12681.0
2017-11-06 13:30:00,62.45,62.47,62.44,62.44,19386.0,48.7246,48.7402,48.7168,48.7168,19386.0
2017-11-06 13:35:00,62.44,62.46,62.41,62.41,15756.0,48.7168,48.7324,48.6934,48.6934,15756.0
2017-11-06 13:40:00,62.41,62.44,62.36,62.41,24167.0,48.6934,48.7168,48.6544,48.6934,24167.0
2017-11-06 13:45:00,62.4,62.41,62.3,62.33,37685.0,48.6856,48.6934,48.6076,48.631,37685.0
2017-11-06 13:50:00,62.33,62.37,62.33,62.36,17743.0,48.631,48.6622,48.631,48.6544,17743.0
2017-11-06 13:55:00,62.36,62.39,62.32,62.33,16753.0,48.6544,48.6778,48.6232,48.631,16753.0
2017-11-06 14:00:00,62.33,62.34,62.31,62.33,14115.0,48.631,48.6388,48.6154,48.631,14115.0
2017-11-06 14:05:00,62.33,62.38,62.3,62.37,28699.0,48.631,48.67,48.6076,48.6622,28699.0
2017-11-06 14:10:00,62.37,62.37,62.32,62.34,27690.0,48.6622,48.6622,48.6232,48.6388,27690.0
2017-11-06 14:15:00,62.34,62.38,62.34,62.38,23643.0,48.6388,48.67,48.6388,48.67,23643.0
2017-11-06 14:20:00,62.38,62.38,62.33,62.33,20043.0,48.67,48.67,48.631,48.631,20043.0
2017-11-06 14:25:00,62.33,62.34,62.3,62.31,16571.0,48.631,48.6388,48.6076,48.6154,16571.0
2017-11-06 14:30:00,62.32,62.32,62.27,62.29,13401.0,48.6232,48.6232,48.5841,48.5998,13401.0
2017-11-06 14:35:00,62.3,62.34,62.28,62.32,26159.0,48.6076,48.6388,48.592,48.6232,26159.0
2017-11-06 14:40:00,62.32,62.32,62.28,62.3,14752.0,48.6232,48.6232,48.592,48.6076,14752.0
2017-11-06 14:45:00,62.3,62.37,62.3,62.34,20871.0,48.6076,48.6622,48.6076,48.6388,20871.0
2017-11-06 14:50:00,62.35,62.41,62.35,62.37,19892.0,48.6466,48.6934,48.6466,48.6622,19892.0
2017-11-06 14:55:00,62.38,62.43,62.38,62.4,28146.0,48.67,48.709,48.67,48.6856,28146.0
2017-11-06 15:00:00,62.41,62.45,62.39,62.4,38994.0,48.6934,48.7246,48.6778,48.6856,38994.0
2017-11-06 15:05:00,62.4,62.44,62.38,62.39,41545.0,48.6856,48.7168,48.67,48.6778,41545.0
2017-11-06 15:10:00,62.4,62.42,62.38,62.4,21373.0,48.6856,48.7012,48.67,48.6856,21373.0
2017-11-06 15:15:00,62.39,62.44,62.38,62.39,32531.0,48.6778,48.7168,48.67,48.6778,32531.0
2017-11-06 15:20:00,62.39,62.41,62.35,62.36,43269.0,48.6778,48.6934,48.6466,48.6544,43269.0
2017-11-06 15:25:00,62.36,62.38,62.32,62.35,24309.0,48.6544,48.67,48.6232,48.6466,24309.0
2017-11-06 15:30:00,62.35,62.4,62.33,62.39,52510.0,48.6466,48.6856,48.631,48.6778,52510.0
2017-11-06 15:35:00,62.4,62.47,62.38,62.47,54930.0,48.6856,48.7402,48.67,48.7402,54930.0
2017-11-06 15:40:00,62.47,62.47,62.42,62.44,34572.0,48.7402,48.7402,48.7012,48.7168,34572.0
2017-11-06 15:45:00,62.44,62.49,62.37,62.39,78154.0,48.7168,48.7558,48.6622,48.6778,78154.0
2017-11-06 15:50:00,62.38,62.39,62.33,62.37,62876.0,48.67,48.6778,48.631,48.6622,62876.0
2017-11-06 15:55:00,62.38,62.41,62.34,62.36,156507.0,48.67,48.6934,48.6388,48.6544,156507.0
2017-11-07 09:30:00,62.58,62.63,62.35,62.41,54989.0,48.826,48.865,48.6466,48.6934,54989.0
2017-11-07 09:35:00,62.37,62.46,62.25,62.36,26129.0,48.6622,48.7324,48.5685,48.6544,26129.0
2017-11-07 09:40:00,62.37,62.55,62.34,62.55,36654.0,48.6622,48.8026,48.6388,48.8026,36654.0
2017-11-07 09:45:00,62.53,62.61,62.45,62.6,31362.0,48.787,48.8494,48.7246,48.8416,31362.0
2017-11-07 09:50:00,62.6,62.61,62.4,62.46,32878.0,48.8416,48.8494,48.6856,48.7324,32878.0
2017-11-07 09:55:00,62.45,62.47,62.37,62.41,40107.0,48.7246,48.7402,48.6622,48.6934,40107.0
2017-11-07 10:00:00,62.4,62.5,62.34,62.36,35967.0,48.6856,48.7636,48.6388,48.6544,35967.0
2017-11-07 10:05:00,62.34,62.37,62.24,62.24,23765.0,48.6388,48.6622,48.5607,48.5607,23765.0
2017-11-07 10:10:00,62.24,62.33,62.18,62.33,22665.0,48.5607,48.631,48.5139,48.631,22665.0
2017-11-07 10:15:00,62.33,62.47,62.33,62.46,30508.0,48.631,48.7402,48.631,48.7324,30508.0
2017-11-07 10:20:00,62.47,62.48,62.32,62.33,31853.0,48.7402,48.748,48.6232,48.631,31853.0
2017-11-07 10:25:00,62.32,62.39,62.27,62.36,32528.0,48.6232,48.6778,48.5841,48.6544,32528.0
2017-11-07 10:30:00,62.36,62.39,62.18,62.2,27173.0,48.6544,48.6778,48.5139,48.5295,27173.0
2017-11-07 10:35:00,62.22,62.25,62.14,62.18,45242.0,48.5451,48.5685,48.4827,48.5139,45242.0
2017-11-07 10:40:00,62.19,62.31,62.19,62.28,42661.0,48.5217,48.6154,48.5217,48.592,42661.0
2017-11-07 10:45:00,62.28,62.39,62.27,62.38,31050.0,48.592,48.6778,48.5841,48.67,31050.0
2017-11-07 10:50:00,62.39,62.51,62.39,62.47,28528.0,48.6778,48.7714,48.6778,48.7402,28528.0
2017-11-07 10:55:00,62.47,62.48,62.36,62.4,95711.0,48.7402,48.748,48.6544,48.6856,95711.0
2017-11-07 11:00:00,62.4,62.48,62.34,62.46,56797.0,48.6856,48.748,48.6388,48.7324,56797.0
2017-11-07 11:05:00,62.46,62.49,62.41,62.48,66763.0,48.7324,48.7558,48.6934,48.748,66763.0
2017-11-07 11:10:00,62.49,62.62,62.48,62.62,20088.0,48.7558,48.8572,48.748,48.8572,20088.0
2017-11-07 11:15:00,62.63,62.71,62.5,62.5,41966.0,48.865,48.9274,48.7636,48.7636,41966.0
2017-11-07 11:20:00,62.5,62.68,62.5,62.65,23806.0,48.7636,48.904,48.7636,48.8806,23806.0
2017-11-07 11:25:00,62.64,62.65,62.57,62.58,26062.0,48.8728,48.8806,48.8182,48.826,26062.0
2017-11-07 11:30:00,62.6,62.62,62.54,62.59,18055.0,48.8416,48.8572,48.7948,48.8338,18055.0
2017-11-07 11:35:00,62.6,62.61,62.53,62.53,25421.0,48.8416,48.8494,48.787,48.787,25421.0
2017-11-07 11:40:00,62.54,62.6,62.53,62.57,15610.0,48.7948,48.8416,48.787,48.8182,15610.0
2017-11-07 11:45:00,62.56,62.64,62.53,62.64,28418.0,48.8104,48.8728,48.787,48.8728,28418.0
2017-11-07 11:50:00,62.64,62.66,62.56,62.56,21540.0,48.8728,48.8884,48.8104,48.8104,21540.0
2017-11-07 11:55:00,62.57,62.57,62.45,62.45,26013.0,48.8182,48.8182,48.7246,48.7246,26013.0
2017-11-07 12:00:00,62.46,62.46,62.38,62.4,17520.0,48.7324,48.7324,48.67,48.6856,17520.0
2017-11-07 12:05:00,62.41,62.44,62.39,62.42,18051.0,48.6934,48.7168,48.6778,48.7012,18051.0
2017-11-07 12:10:00,62.42,62.49,62.36,62.46,20886.0,48.7012,48.7558,48.6544,48.7324,20886.0
2017-11-07 12:15:00,62.44,62.48,62.42,62.46,14979.0,48.7168,48.748,48.7012,48.7324,14979.0
2017-11-07 12:20:00,62.46,62.49,62.44,62.48,15184.0,48.7324,48.7558,48.7168,48.748,15184.0
2017-11-07 12:25:00,62.47,62.54,62.47,62.54,10503.0,48.7402,48.7948,48.7402,48.7948,10503.0
2017-11-07 12:30:00,62.52,62.54,62.49,62.53,13541.0,48.7792,48.7948,48.7558,48.787,13541.0
2017-11-07 12:35:00,62.54,62.56,62.49,62.52,40334.0,48.7948,48.8104,48.7558,48.7792,40334.0
2017-11-07 12:40:00,62.51,62.59,62.44,62.59,45560.0,48.7714,48.8338,48.7168,48.8338,45560.0
2017-11-07 12:45:00,62.58,62.6,62.55,62.57,12534.0,48.826,48.8416,48.8026,48.8182,12534.0
2017-11-07 12:50:00,62.58,62.63,62.58,62.62,13325.0,48.826,48.865,48.826,48.8572,13325.0
2017-11-07 12:55:00,62.62,62.65,62.59,62.61,16155.0,48.8572,48.8806,48.8338,48.8494,16155.0
2017-11-07 13:00:00,62.62,62.65,62.61,62.64,26966.0,48.8572,48.8806,48.8494,48.8728,26966.0
2017-11-07 13:05:00,62.64,62.64,62.59,62.6,20815.0,48.8728,48.8728,48.8338,48.8416,20815.0
2017-11-07 13:10:00,62.61,62.65,62.6,62.64,27473.0,48.8494,48.8806,48.8416,48.8728,27473.0
2017-11-07 13:15:00,62.64,62.66,62.62,62.66,21986.0,48.8728,48.8884,48.8572,48.8884,21986.0
2017-11-07 13:20:00,62.65,62.65,62.61,62.61,21575.0,48.8806,48.8806,48.8494,48.8494,21575.0
2017-11-07 13:25:00,62.62,62.65,62.61,62.62,49660.0,48.8572,48.8806,48.8494,48.8572,49660.0
2017-11-07 13:30:00,62.62,62.68,62.61,62.67,13104.0,48.8572,48.904,48.8494,48.8962,13104.0
2017-11-07 13:35:00,62.66,62.74,62.65,62.74,21052.0,48.8884,48.9509,48.8806,48.9509,21052.0
2017-11-07 13:40:00,62.73,62.76,62.71,62.74,40055.0,48.943,48.9665,48.9274,48.9509,40055.0
2017-11-07 13:45:00,62.73,62.81,62.73,62.8,21491.0,48.943,49.0055,48.943,48.9977,21491.0
2017-11-07 13:50:00,62.79,62.83,62.77,62.83,12239.0,48.9899,49.0211,48.9743,49.0211,12239.0
2017-11-07 13:55:00,62.83,62.88,62.83,62.85,14864.0,49.0211,49.0601,49.0211,49.0367,14864.0
2017-11-07 14:00:00,62.86,62.95,62.85,62.95,28144.0,49.0445,49.1147,49.0367,49.1147,28144.0
2017-11-07 14:05:00,62.95,63.0,62.95,62.97,29299.0,49.1147,49.1537,49.1147,49.1303,29299.0
2017-11-07 14:10:00,62.96,62.97,62.89,62.9,20358.0,49.1225,49.1303,49.0679,49.0757,20358.0
2017-11-07 14:15:00,62.9,62.9,62.79,62.79,27300.0,49.0757,49.0757,48.9899,48.9899,27300.0
2017-11-07 14:20:00,62.79,62.81,62.76,62.77,52629.0,48.9899,49.0055,48.9665,48.9743,52629.0
2017-11-07 14:25:00,62.77,62.82,62.76,62.78,15339.0,48.9743,49.0133,48.9665,48.9821,15339.0
2017-11-07 14:30:00,62.78,62.79,62.56,62.58,45306.0,48.9821,48.9899,48.8104,48.826,45306.0
2017-11-07 14:35:00,62.58,62.78,62.58,62.76,49922.0,48.826,48.9821,48.826,48.9665,49922.0
2017-11-07 14:40:00,62.77,62.82,62.75,62.79,29369.0,48.9743,49.0133,48.9587,48.9899,29369.0
2017-11-07 14:45:00,62.78,62.79,62.69,62.69,35042.0,48.9821,48.9899,48.9118,48.9118,35042.0
2017-11-07 14:50:00,62.69,62.83,62.69,62.8,44329.0,48.9118,49.0211,48.9118,48.9977,44329.0
2017-11-07 14:55:00,62.81,62.83,62.79,62.82,24320.0,49.0055,49.0211,48.9899,49.0133,24320.0
2017-11-07 15:00:00,62.83,62.85,62.77,62.84,37339.0,49.0211,49.0367,48.9743,49.0289,37339.0
2017-11-07 15:05:00,62.83,62.92,62.82,62.9,40844.0,49.0211,49.0913,49.0133,49.0757,40844.0
2017-11-07 15:10:00,62.91,62.91,62.84,62.85,28166.0,49.0835,49.0835,49.0289,49.0367,28166.0
2017-11-07 15:15:00,62.85,62.86,62.69,62.82,56063.0,49.0367,49.0445,48.9118,49.0133,56063.0
2017-11-07 15:20:00,62.82,62.87,62.81,62.87,19401.0,49.0133,49.0523,49.0055,49.0523,19401.0
2017-11-07 15:25:00,62.87,62.88,62.84,62.86,20148.0,49.0523,49.0601,49.0289,49.0445,20148.0
2017-11-07 15:30:00,62.86,62.92,62.86,62.87,32355.0,49.0445,49.0913,49.0445,49.0523,32355.0
2017-11-07 15:35:00,62.86,63.0,62.86,62.99,63617.0,49.0445,49.1537,49.0445,49.1459,63617.0
2017-11-07 15:40:00,62.99,63.09,62.98,63.05,186897.0,49.1459,49.2239,49.1381,49.1927,186897.0
2017-11-07 15:45:00,63.06,63.06,62.94,63.05,139718.0,49.2005,49.2005,49.1069,49.1927,139718.0
2017-11-07 15:50:00,63.04,63.07,62.98,63.02,92463.0,49.1849,49.2083,49.1381,49.1693,92463.0
2017-11-07 15:55:00,63.02,63.12,63.01,63.11,220212.0,49.1693,49.2473,49.1615,49.2395,220212.0
2017-11-08 09:30:00,63.29,63.29,62.87,62.94,54512.0,49.38,49.38,49.0523,49.1069,54512.0
2017-11-08 09:35:00,62.94,62.94,62.75,62.75,21775.0,49.1069,49.1069,48.9587,48.9587,21775.0
2017-11-08 09:40:00,62.75,62.92,62.74,62.92,32735.0,48.9587,49.0913,48.9509,49.0913,32735.0
2017-11-08 09:45:00,62.91,62.92,62.62,62.67,39131.0,49.0835,49.0913,48.8572,48.8962,39131.0
2017-11-08 09:50:00,62.65,62.77,62.56,62.76,18675.0,48.8806,48.9743,48.8104,48.9665,18675.0
2017-11-08 09:55:00,62.76,62.84,62.68,62.76,29742.0,48.9665,49.0289,48.904,48.9665,29742.0
2017-11-08 10:00:00,62.73,62.98,62.73,62.95,18324.0,48.943,49.1381,48.943,49.1147,18324.0
2017-11-08 10:05:00,62.95,62.99,62.85,62.99,15801.0,49.1147,49.1459,49.0367,49.1459,15801.0
2017-11-08 10:10:00,62.99,62.99,62.88,62.91,16164.0,49.1459,49.1459,49.0601,49.0835,16164.0
2017-11-08 10:15:00,62.91,62.92,62.76,62.78,48816.0,49.0835,49.0913,48.9665,48.9821,48816.0
2017-11-08 10:20:00,62.78,62.97,62.76,62.96,36563.0,48.9821,49.1303,48.9665,49.1225,36563.0
2017-11-08 10:25:00,62.96,63.0,62.92,62.92,14783.0,49.1225,49.1537,49.0913,49.0913,14783.0
2017-11-08 10:30:00,62.9,62.93,62.77,62.79,19691.0,49.0757,49.0991,48.9743,48.9899,19691.0
2017-11-08 10:35:00,62.79,63.01,62.76,62.96,51408.0,48.9899,49.1615,48.9665,49.1225,51408.0
2017-11-08 10:40:00,62.96,62.97,62.89,62.94,42998.0,49.1225,49.1303,49.0679,49.1069,42998.0
2017-11-08 10:45:00,62.95,63.05,62.91,63.01,36812.0,49.1147,49.1927,49.0835,49.1615,36812.0
2017-11-08 10:50:00,63.0,63.15,62.99,63.1,106635.0,49.1537,49.2707,49.1459,49.2317,106635.0
2017-11-08 10:55:00,63.1,63.22,63.07,63.08,98097.0,49.2317,49.3254,49.2083,49.2161,98097.0
2017-11-08 11:00:00,63.07,63.12,62.99,63.03,69364.0,49.2083,49.2473,49.1459,49.1771,69364.0
2017-11-08 11:05:00,63.05,63.1,63.02,63.03,14224.0,49.1927,49.2317,49.1693,49.1771,14224.0
2017-11-08 11:10:00,63.03,63.09,62.98,62.98,25366.0,49.1771,49.2239,49.1381,49.1381,25366.0
2017-11-08 11:15:00,62.95,63.0,62.93,62.96,22246.0,49.1147,49.1537,49.0991,49.1225,22246.0
2017-11-08 11:20:00,62.99,63.02,62.96,63.0,35674.0,49.1459,49.1693,49.1225,49.1537,35674.0
2017-11-08 11:25:00,63.01,63.06,62.98,63.0,54587.0,49.1615,49.2005,49.1381,49.1537,54587.0
2017-11-08 11:30:00,63.0,63.01,62.94,62.94,21722.0,49.1537,49.1615,49.1069,49.1069,21722.0
2017-11-08 11:35:00,62.94,62.96,62.83,62.83,43859.0,49.1069,49.1225,49.0211,49.0211,43859.0
2017-11-08 11:40:00,62.84,63.1,62.82,63.09,61976.0,49.0289,49.2317,49.0133,49.2239,61976.0
2017-11-08 11:45:00,63.09,63.15,63.08,63.14,19334.0,49.2239,49.2707,49.2161,49.2629,19334.0
2017-11-08 11:50:00,63.15,63.18,63.12,63.17,17468.0,49.2707,49.2941,49.2473,49.2863,17468.0
2017-11-08 11:55:00,63.18,63.24,63.16,63.22,13700.0,49.2941,49.341,49.2785,49.3254,13700.0
2017-11-08 12:00:00,63.21,63.27,63.16,63.21,19598.0,49.3176,49.3644,49.2785,49.3176,19598.0
2017-11-08 12:05:00,63.19,63.37,63.17,63.37,14836.0,49.3019,49.4424,49.2863,49.4424,14836.0
2017-11-08 12:10:00,63.37,63.41,63.32,63.38,62818.0,49.4424,49.4736,49.4034,49.4502,62818.0
2017-11-08 12:15:00,63.38,63.4,63.34,63.36,155721.0,49.4502,49.4658,49.419,49.4346,155721.0
2017-11-08 12:20:00,63.37,63.37,63.18,63.24,52315.0,49.4424,49.4424,49.2941,49.341,52315.0
2017-11-08 12:25:00,63.24,63.26,63.19,63.22,26885.0,49.341,49.3566,49.3019,49.3254,26885.0
2017-11-08 12:30:00,63.22,63.25,63.21,63.23,16874.0,49.3254,49.3488,49.3176,49.3332,16874.0
2017-11-08 12:35:00,63.24,63.24,63.1,63.13,22478.0,49.341,49.341,49.2317,49.2551,22478.0
2017-11-08 12:40:00,63.14,63.14,63.03,63.06,29867.0,49.2629,49.2629,49.1771,49.2005,29867.0
2017-11-08 12:45:00,63.06,63.12,63.06,63.08,13121.0,49.2005,49.2473,49.2005,49.2161,13121.0
2017-11-08 12:50:00,63.09,63.09,63.03,63.04,22005.0,49.2239,49.2239,49.1771,49.1849,22005.0
2017-11-08 12:55:00,63.04,63.04,62.92,62.92,21109.0,49.1849,49.1849,49.0913,49.0913,21109.0
2017-11-08 13:00:00,62.94,63.09,62.93,63.0,19471.0,49.1069,49.2239,49.0991,49.1537,19471.0
2017-11-08 13:05:00,63.01,63.09,63.01,63.07,34650.0,49.1615,49.2239,49.1615,49.2083,34650.0
2017-11-08 13:10:00,63.06,63.06,63.03,63.04,10654.0,49.2005,49.2005,49.1771,49.1849,10654.0
2017-11-08 13:15:00,63.04,63.05,63.01,63.01,9052.0,49.1849,49.1927,49.1615,49.1615,9052.0
2017-11-08 13:20:00,63.01,63.05,63.0,63.03,12172.0,49.1615,49.1927,49.1537,49.1771,12172.0
2017-11-08 13:25:00,63.04,63.12,63.04,63.11,23050.0,49.1849,49.2473,49.1849,49.2395,23050.0
2017-11-08 13:30:00,63.09,63.1,63.02,63.06,19834.0,49.2239,49.2317,49.1693,49.2005,19834.0
2017-11-08 13:35:00,63.06,63.12,63.04,63.04,16205.0,49.2005,49.2473,49.1849,49.1849,16205.0
2017-11-08 13:40:00,63.04,63.06,62.96,62.98,50407.0,49.1849,49.2005,49.1225,49.1381,50407.0
2017-11-08 13:45:00,62.98,62.99,62.9,62.97,18150.0,49.1381,49.1459,49.0757,49.1303,18150.0
2017-11-08 13:50:00,62.97,63.01,62.96,62.99,15466.0,49.1303,49.1615,49.1225,49.1459,15466.0
2017-11-08 13:55:00,62.99,63.02,62.9,62.92,13555.0,49.1459,49.1693,49.0757,49.0913,13555.0
2017-11-08 14:00:00,62.91,62.96,62.89,62.89,32478.0,49.0835,49.1225,49.0679,49.0679,32478.0
2017-11-08 14:05:00,62.88,62.91,62.77,62.84,32971.0,49.0601,49.0835,48.9743,49.0289,32971.0
2017-11-08 14:10:00,62.84,62.86,62.76,62.81,20851.0,49.0289,49.0445,48.9665,49.0055,20851.0
2017-11-08 14:15:00,62.84,62.93,62.84,62.88,35647.0,49.0289,49.0991,49.0289,49.0601,35647.0
2017-11-08 14:20:00,62.89,62.95,62.89,62.92,21783.0,49.0679,49.1147,49.0679,49.0913,21783.0
2017-11-08 14:25:00,62.91,62.93,62.88,62.89,26042.0,49.0835,49.0991,49.0601,49.0679,26042.0
2017-11-08 14:30:00,62.89,62.92,62.87,62.9,15624.0,49.0679,49.0913,49.0523,49.0757,15624.0
2017-11-08 14:35:00,62.91,63.04,62.89,63.02,79048.0,49.0835,49.1849,49.0679,49.1693,79048.0
2017-11-08 14:40:00,63.03,63.07,63.0,63.07,13504.0,49.1771,49.2083,49.1537,49.2083,13504.0
2017-11-08 14:45:00,63.05,63.16,63.05,63.15,11778.0,49.1927,49.2785,49.1927,49.2707,11778.0
2017-11-08 14:50:00,63.16,63.19,63.09,63.09,23292.0,49.2785,49.3019,49.2239,49.2239,23292.0
2017-11-08 14:55:00,63.1,63.13,63.01,63.07,121833.0,49.2317,49.2551,49.1615,49.2083,121833.0
2017-11-08 15:00:00,63.07,63.09,62.99,63.02,12563.0,49.2083,49.2239,49.1459,49.1693,12563.0
2017-11-08 15:05:00,63.02,63.04,62.96,62.96,16953.0,49.1693,49.1849,49.1225,49.1225,16953.0
2017-11-08 15:10:00,62.97,63.03,62.96,63.01,16598.0,49.1303,49.1771,49.1225,49.1615,16598.0
2017-11-08 15:15:00,63.01,63.04,62.98,63.04,18690.0,49.1615,49.1849,49.1381,49.1849,18690.0
2017-11-08 15:20:00,63.04,63.06,63.01,63.03,31163.0,49.1849,49.2005,49.1615,49.1771,31163.0
2017-11-08 15:25:00,63.03,63.04,63.01,63.03,40729.0,49.1771,49.1849,49.1615,49.1771,40729.0
2017-11-08 15:30:00,63.04,63.09,63.03,63.09,39368.0,49.1849,49.2239,49.1771,49.2239,39368.0
2017-11-08 15:35:00,63.09,63.2,63.08,63.18,48075.0,49.2239,49.3098,49.2161,49.2941,48075.0
2017-11-08 15:40:00,63.17,63.18,63.12,63.13,42855.0,49.2863,49.2941,49.2473,49.2551,42855.0
2017-11-08 15:45:00,63.14,63.2,63.11,63.17,77149.0,49.2629,49.3098,49.2395,49.2863,77149.0
2017-11-08 15:50:00,63.17,63.17,63.09,63.11,53926.0,49.2863,49.2863,49.2239,49.2395,53926.0
2017-11-08 15:55:00,63.11,63.24,63.1,63.21,324577.0,49.2395,49.341,49.2317,49.3176,324577.0
2017-11-09 09:30:00,62.62,62.73,62.32,62.47,104017.0,48.8572,48.943,48.6232,48.7402,104017.0
2017-11-09 09:35:00,62.48,62.5,62.07,62.07,62428.0,48.748,48.7636,48.4281,48.4281,62428.0
2017-11-09 09:40:00,62.07,62.32,62.03,62.16,35833.0,48.4281,48.6232,48.3969,48.4983,35833.0
2017-11-09 09:45:00,62.16,62.19,61.96,61.98,68624.0,48.4983,48.5217,48.3423,48.3579,68624.0
2017-11-09 09:50:00,61.97,61.99,61.68,61.74,80499.0,48.3501,48.3657,48.1238,48.1706,80499.0
2017-11-09 09:55:00,61.71,61.82,61.58,61.8,55328.0,48.1472,48.2331,48.0458,48.2174,55328.0
2017-11-09 10:00:00,61.79,62.08,61.74,61.83,139416.0,48.2096,48.4359,48.1706,48.2409,139416.0
2017-11-09 10:05:00,61.82,62.03,61.82,61.99,47757.0,48.2331,48.3969,48.2331,48.3657,47757.0
2017-11-09 10:10:00,61.98,62.02,61.89,61.89,41034.0,48.3579,48.3891,48.2877,48.2877,41034.0
2017-11-09 10:15:00,61.89,61.93,61.74,61.88,34555.0,48.2877,48.3189,48.1706,48.2799,34555.0
2017-11-09 10:20:00,61.89,61.98,61.86,61.87,49906.0,48.2877,48.3579,48.2643,48.2721,49906.0
2017-11-09 10:25:00,61.87,61.87,61.59,61.6,67462.0,48.2721,48.2721,48.0536,48.0614,67462.0
2017-11-09 10:30:00,61.6,61.63,61.29,61.29,112990.0,48.0614,48.0848,47.8195,47.8195,112990.0
2017-11-09 10:35:00,61.33,61.4,61.23,61.31,80243.0,47.8507,47.9054,47.7727,47.8351,80243.0
2017-11-09 10:40:00,61.35,61.4,61.22,61.34,72556.0,47.8663,47.9054,47.7649,47.8585,72556.0
2017-11-09 10:45:00,61.34,61.35,61.25,61.32,48533.0,47.8585,47.8663,47.7883,47.8429,48533.0
2017-11-09 10:50:00,61.3,61.48,61.3,61.48,52685.0,47.8273,47.9678,47.8273,47.9678,52685.0
2017-11-09 10:55:00,61.48,61.65,61.48,61.6,65840.0,47.9678,48.1004,47.9678,48.0614,65840.0
2017-11-09 11:00:00,61.6,61.6,61.43,61.45,41181.0,48.0614,48.0614,47.9288,47.9444,41181.0
2017-11-09 11:05:00,61.44,61.47,61.37,61.37,33169.0,47.9366,47.96,47.882,47.882,33169.0
2017-11-09 11:10:00,61.36,61.41,61.27,61.35,53776.0,47.8742,47.9132,47.8039,47.8663,53776.0
2017-11-09 11:15:00,61.34,61.48,61.34,61.41,37063.0,47.8585,47.9678,47.8585,47.9132,37063.0
2017-11-09 11:20:00,61.42,61.46,61.33,61.44,59663.0,47.921,47.9522,47.8507,47.9366,59663.0
2017-11-09 11:25:00,61.44,61.47,61.33,61.46,52545.0,47.9366,47.96,47.8507,47.9522,52545.0
2017-11-09 11:30:00,61.47,61.47,61.39,61.43,30763.0,47.96,47.96,47.8976,47.9288,30763.0
2017-11-09 11:35:00,61.41,61.41,61.25,61.27,47714.0,47.9132,47.9132,47.7883,47.8039,47714.0
2017-11-09 11:40:00,61.27,61.35,61.27,61.29,46838.0,47.8039,47.8663,47.8039,47.8195,46838.0
2017-11-09 11:45:00,61.29,61.29,61.16,61.25,43989.0,47.8195,47.8195,47.7181,47.7883,43989.0
2017-11-09 11:50:00,61.26,61.29,60.94,61.0,74473.0,47.7961,47.8195,47.5465,47.5933,74473.0
2017-11-09 11:55:00,61.0,61.03,60.94,60.95,61558.0,47.5933,47.6167,47.5465,47.5543,61558.0
2017-11-09 12:00:00,60.95,61.05,60.9,61.0,64580.0,47.5543,47.6323,47.5153,47.5933,64580.0
2017-11-09 12:05:00,61.01,61.12,60.96,61.06,42976.0,47.6011,47.6869,47.5621,47.6401,42976.0
2017-11-09 12:10:00,61.05,61.09,60.99,61.02,59447.0,47.6323,47.6635,47.5855,47.6089,59447.0
2017-11-09 12:15:00,61.01,61.31,60.98,61.28,28875.0,47.6011,47.8351,47.5777,47.8117,28875.0
2017-11-09 12:20:00,61.28,61.3,61.21,61.22,38768.0,47.8117,47.8273,47.7571,47.7649,38768.0
2017-11-09 12:25:00,61.22,61.28,61.14,61.15,28398.0,47.7649,47.8117,47.7025,47.7103,28398.0
2017-11-09 12:30:00,61.15,61.16,61.06,61.13,34711.0,47.7103,47.7181,47.6401,47.6947,34711.0
2017-11-09 12:35:00,61.14,61.29,61.13,61.22,30206.0,47.7025,47.8195,47.6947,47.7649,30206.0
2017-11-09 12:40:00,61.21,61.32,61.16,61.32,39354.0,47.7571,47.8429,47.7181,47.8429,39354.0
2017-11-09 12:45:00,61.3,61.3,61.22,61.25,36869.0,47.8273,47.8273,47.7649,47.7883,36869.0
2017-11-09 12:50:00,61.24,61.34,61.2,61.34,33349.0,47.7805,47.8585,47.7493,47.8585,33349.0
2017-11-09 12:55:00,61.35,61.39,61.31,61.33,29280.0,47.8663,47.8976,47.8351,47.8507,29280.0
2017-11-09 13:00:00,61.33,61.35,61.22,61.23,87599.0,47.8507,47.8663,47.7649,47.7727,87599.0
2017-11-09 13:05:00,61.23,61.29,61.22,61.28,34100.0,47.7727,47.8195,47.7649,47.8117,34100.0
2017-11-09 13:10:00,61.28,61.34,61.22,61.24,35952.0,47.8117,47.8585,47.7649,47.7805,35952.0
2017-11-09 13:15:00,61.25,61.26,61.2,61.23,24808.0,47.7883,47.7961,47.7493,47.7727,24808.0
2017-11-09 13:20:00,61.24,61.37,61.24,61.31,34437.0,47.7805,47.882,47.7805,47.8351,34437.0
2017-11-09 13:25:00,61.31,61.39,61.31,61.36,23396.0,47.8351,47.8976,47.8351,47.8742,23396.0
2017-11-09 13:30:00,61.37,61.44,61.33,61.38,35615.0,47.882,47.9366,47.8507,47.8898,35615.0
2017-11-09 13:35:00,61.38,61.43,61.32,61.4,29239.0,47.8898,47.9288,47.8429,47.9054,29239.0
2017-11-09 13:40:00,61.39,61.45,61.34,61.44,46556.0,47.8976,47.9444,47.8585,47.9366,46556.0
2017-11-09 13:45:00,61.44,61.45,61.38,61.41,34236.0,47.9366,47.9444,47.8898,47.9132,34236.0
2017-11-09 13:50:00,61.42,61.45,61.35,61.43,33425.0,47.921,47.9444,47.8663,47.9288,33425.0
2017-11-09 13:55:00,61.45,61.45,61.37,61.37,39547.0,47.9444,47.9444,47.882,47.882,39547.0
2017-11-09 14:00:00,61.37,61.41,61.34,61.37,31003.0,47.882,47.9132,47.8585,47.882,31003.0
2017-11-09 14:05:00,61.38,61.6,61.38,61.56,51221.0,47.8898,48.0614,47.8898,48.0302,51221.0
2017-11-09 14:10:00,61.58,61.58,61.48,61.52,48184.0,48.0458,48.0458,47.9678,47.999,48184.0
2017-11-09 14:15:00,61.52,61.53,61.46,61.49,30296.0,47.999,48.0068,47.9522,47.9756,30296.0
2017-11-09 14:20:00,61.48,61.53,61.46,61.51,33736.0,47.9678,48.0068,47.9522,47.9912,33736.0
2017-11-09 14:25:00,61.52,61.6,61.5,61.57,50722.0,47.999,48.0614,47.9834,48.038,50722.0
2017-11-09 14:30:00,61.57,61.65,61.54,61.58,38508.0,48.038,48.1004,48.0146,48.0458,38508.0
2017-11-09 14:35:00,61.58,61.61,61.5,61.53,45628.0,48.0458,48.0692,47.9834,48.0068,45628.0
2017-11-09 14:40:00,61.53,61.57,61.49,61.54,36035.0,48.0068,48.038,47.9756,48.0146,36035.0
2017-11-09 14:45:00,61.54,61.55,61.45,61.48,41430.0,48.0146,48.0224,47.9444,47.9678,41430.0
2017-11-09 14:50:00,61.48,61.54,61.44,61.49,42844.0,47.9678,48.0146,47.9366,47.9756,42844.0
2017-11-09 14:55:00,61.49,61.55,61.47,61.51,35753.0,47.9756,48.0224,47.96,47.9912,35753.0
2017-11-09 15:00:00,61.51,61.56,61.49,61.52,38469.0,47.9912,48.0302,47.9756,47.999,38469.0
2017-11-09 15:05:00,61.52,61.57,61.5,61.54,67176.0,47.999,48.038,47.9834,48.0146,67176.0
2017-11-09 15:10:00,61.53,61.57,61.46,61.53,48945.0,48.0068,48.038,47.9522,48.0068,48945.0
2017-11-09 15:15:00,61.53,61.55,61.5,61.53,48170.0,48.0068,48.0224,47.9834,48.0068,48170.0
2017-11-09 15:20:00,61.54,61.61,61.52,61.55,86177.0,48.0146,48.0692,47.999,48.0224,86177.0
2017-11-09 15:25:00,61.55,61.58,61.51,61.58,49671.0,48.0224,48.0458,47.9912,48.0458,49671.0
2017-11-09 15:30:00,61.58,61.58,61.51,61.53,59549.0,48.0458,48.0458,47.9912,48.0068,59549.0
2017-11-09 15:35:00,61.53,61.57,61.52,61.55,57458.0,48.0068,48.038,47.999,48.0224,57458.0
2017-11-09 15:40:00,61.55,61.57,61.47,61.48,93817.0,48.0224,48.038,47.96,47.9678,93817.0
2017-11-09 15:45:00,61.48,61.54,61.47,61.51,103595.0,47.9678,48.0146,47.96,47.9912,103595.0
2017-11-09 15:50:00,61.51,61.53,61.5,61.52,112774.0,47.9912,48.0068,47.9834,47.999,112774.0
2017-11-09 15:55:00,61.52,61.67,61.51,61.66,313322.0,47.999,48.116,47.9912,48.1082,313322.0
2017-11-10 09:30:00,61.98,62.12,61.85,62.0,104167.0,48.3579,48.4671,48.2565,48.3735,104167.0
2017-11-10 09:35:00,62.03,62.27,61.99,62.2,51436.0,48.3969,48.5841,48.3657,48.5295,51436.0
2017-11-10 09:40:00,62.21,62.28,62.09,62.16,34281.0,48.5373,48.592,48.4437,48.4983,34281.0
2017-11-10 09:45:00,62.15,62.22,62.08,62.13,33140.0,48.4905,48.5451,48.4359,48.4749,33140.0
2017-11-10 09:50:00,62.1,62.22,61.89,61.9,84265.0,48.4515,48.5451,48.2877,48.2955,84265.0
2017-11-10 09:55:00,61.93,61.96,61.75,61.96,19128.0,48.3189,48.3423,48.1784,48.3423,19128.0
2017-11-10 10:00:00,61.97,62.01,61.83,61.95,31652.0,48.3501,48.3813,48.2409,48.3345,31652.0
2017-11-10 10:05:00,61.95,62.02,61.95,61.95,37746.0,48.3345,48.3891,48.3345,48.3345,37746.0
2017-11-10 10:10:00,61.95,62.01,61.94,62.0,20548.0,48.3345,48.3813,48.3267,48.3735,20548.0
2017-11-10 10:15:00,62.0,62.03,61.95,61.97,26973.0,48.3735,48.3969,48.3345,48.3501,26973.0
2017-11-10 10:20:00,61.98,62.01,61.94,61.95,59682.0,48.3579,48.3813,48.3267,48.3345,59682.0
2017-11-10 10:25:00,61.96,62.07,61.96,62.0,35714.0,48.3423,48.4281,48.3423,48.3735,35714.0
2017-11-10 10:30:00,61.99,62.02,61.85,61.86,25036.0,48.3657,48.3891,48.2565,48.2643,25036.0
2017-11-10 10:35:00,61.86,61.9,61.83,61.88,24705.0,48.2643,48.2955,48.2409,48.2799,24705.0
2017-11-10 10:40:00,61.88,61.93,61.8,61.8,25435.0,48.2799,48.3189,48.2174,48.2174,25435.0
2017-11-10 10:45:00,61.83,61.88,61.81,61.83,31887.0,48.2409,48.2799,48.2252,48.2409,31887.0
2017-11-10 10:50:00,61.82,61.84,61.75,61.77,17493.0,48.2331,48.2487,48.1784,48.194,17493.0
2017-11-10 10:55:00,61.77,61.94,61.75,61.92,53134.0,48.194,48.3267,48.1784,48.3111,53134.0
2017-11-10 11:00:00,61.93,62.04,61.93,61.99,30605.0,48.3189,48.4047,48.3189,48.3657,30605.0
2017-11-10 11:05:00,61.99,62.02,61.9,61.92,24020.0,48.3657,48.3891,48.2955,48.3111,24020.0
2017-11-10 11:10:00,61.91,61.96,61.85,61.93,26609.0,48.3033,48.3423,48.2565,48.3189,26609.0
2017-11-10 11:15:00,61.93,61.97,61.9,61.96,15515.0,48.3189,48.3501,48.2955,48.3423,15515.0
2017-11-10 11:20:00,61.97,61.98,61.91,61.95,16109.0,48.3501,48.3579,48.3033,48.3345,16109.0
2017-11-10 11:25:00,61.97,61.98,61.92,61.93,9084.0,48.3501,48.3579,48.3111,48.3189,9084.0
2017-11-10 11:30:00,61.91,61.93,61.86,61.88,16337.0,48.3033,48.3189,48.2643,48.2799,16337.0
2017-11-10 11:35:00,61.89,61.94,61.88,61.93,10836.0,48.2877,48.3267,48.2799,48.3189,10836.0
2017-11-10 11:40:00,61.91,61.94,61.9,61.92,40219.0,48.3033,48.3267,48.2955,48.3111,40219.0
2017-11-10 11:45:00,61.93,61.93,61.81,61.83,19662.0,48.3189,48.3189,48.2252,48.2409,19662.0
2017-11-10 11:50:00,61.82,61.82,61.69,61.69,23946.0,48.2331,48.2331,48.1316,48.1316,23946.0
2017-11-10 11:55:00,61.7,61.72,61.61,61.66,25897.0,48.1394,48.155,48.0692,48.1082,25897.0
2017-11-10 12:00:00,61.67,61.71,61.67,61.71,11395.0,48.116,48.1472,48.116,48.1472,11395.0
2017-11-10 12:05:00,61.7,61.72,61.67,61.7,18396.0,48.1394,48.155,48.116,48.1394,18396.0
2017-11-10 12:10:00,61.72,61.78,61.69,61.75,32234.0,48.155,48.2018,48.1316,48.1784,32234.0
2017-11-10 12:15:00,61.74,61.74,61.61,61.63,12262.0,48.1706,48.1706,48.0692,48.0848,12262.0
2017-11-10 12:20:00,61.64,61.68,61.64,61.68,16425.0,48.0926,48.1238,48.0926,48.1238,16425.0
2017-11-10 12:25:00,61.67,61.77,61.66,61.72,26920.0,48.116,48.194,48.1082,48.155,26920.0
2017-11-10 12:30:00,61.72,61.77,61.72,61.74,13505.0,48.155,48.194,48.155,48.1706,13505.0
2017-11-10 12:35:00,61.74,61.8,61.71,61.77,15867.0,48.1706,48.2174,48.1472,48.194,15867.0
2017-11-10 12:40:00,61.76,61.83,61.74,61.83,7772.0,48.1862,48.2409,48.1706,48.2409,7772.0
2017-11-10 12:45:00,61.84,61.9,61.84,61.9,6575.0,48.2487,48.2955,48.2487,48.2955,6575.0
2017-11-10 12:50:00,61.91,61.95,61.88,61.92,16898.0,48.3033,48.3345,48.2799,48.3111,16898.0
2017-11-10 12:55:00,61.93,61.93,61.81,61.82,21078.0,48.3189,48.3189,48.2252,48.2331,21078.0
2017-11-10 13:00:00,61.81,61.82,61.69,61.7,56370.0,48.2252,48.2331,48.1316,48.1394,56370.0
2017-11-10 13:05:00,61.7,61.7,61.66,61.7,16946.0,48.1394,48.1394,48.1082,48.1394,16946.0
2017-11-10 13:10:00,61.7,61.76,61.68,61.75,12904.0,48.1394,48.1862,48.1238,48.1784,12904.0
2017-11-10 13:15:00,61.75,61.77,61.73,61.74,18127.0,48.1784,48.194,48.1628,48.1706,18127.0
2017-11-10 13:20:00,61.72,61.74,61.68,61.7,14665.0,48.155,48.1706,48.1238,48.1394,14665.0
2017-11-10 13:25:00,61.7,61.74,61.67,61.68,19420.0,48.1394,48.1706,48.116,48.1238,19420.0
2017-11-10 13:30:00,61.68,61.76,61.67,61.72,30836.0,48.1238,48.1862,48.116,48.155,30836.0
2017-11-10 13:35:00,61.72,61.73,61.7,61.71,17450.0,48.155,48.1628,48.1394,48.1472,17450.0
2017-11-10 13:40:00,61.7,61.72,61.67,61.7,20882.0,48.1394,48.155,48.116,48.1394,20882.0
2017-11-10 13:45:00,61.7,61.74,61.68,61.73,8277.0,48.1394,48.1706,48.1238,48.1628,8277.0
2017-11-10 13:50:00,61.71,61.72,61.68,61.69,22504.0,48.1472,48.155,48.1238,48.1316,22504.0
2017-11-10 13:55:00,61.69,61.7,61.64,61.67,45148.0,48.1316,48.1394,48.0926,48.116,45148.0
2017-11-10 14:00:00,61.67,61.71,61.66,61.69,41109.0,48.116,48.1472,48.1082,48.1316,41109.0
2017-11-10 14:05:00,61.7,61.7,61.66,61.68,16382.0,48.1394,48.1394,48.1082,48.1238,16382.0
2017-11-10 14:10:00,61.67,61.73,61.67,61.71,58668.0,48.116,48.1628,48.116,48.1472,58668.0
2017-11-10 14:15:00,61.7,61.73,61.69,61.72,14268.0,48.1394,48.1628,48.1316,48.155,14268.0
2017-11-10 14:20:00,61.72,61.76,61.71,61.73,54860.0,48.155,48.1862,48.1472,48.1628,54860.0
2017-11-10 14:25:00,61.73,61.75,61.7,61.72,21818.0,48.1628,48.1784,48.1394,48.155,21818.0
2017-11-10 14:30:00,61.73,61.75,61.71,61.75,35712.0,48.1628,48.1784,48.1472,48.1784,35712.0
2017-11-10 14:35:00,61.75,61.76,61.73,61.74,43418.0,48.1784,48.1862,48.1628,48.1706,43418.0
2017-11-10 14:40:00,61.74,61.81,61.73,61.8,24187.0,48.1706,48.2252,48.1628,48.2174,24187.0
2017-11-10 14:45:00,61.81,61.84,61.78,61.83,59550.0,48.2252,48.2487,48.2018,48.2409,59550.0
2017-11-10 14:50:00,61.83,61.85,61.81,61.85,14467.0,48.2409,48.2565,48.2252,48.2565,14467.0
2017-11-10 14:55:00,61.85,61.87,61.82,61.84,18688.0,48.2565,48.2721,48.2331,48.2487,18688.0
2017-11-10 15:00:00,61.84,61.9,61.84,61.88,19590.0,48.2487,48.2955,48.2487,48.2799,19590.0
2017-11-10 15:05:00,61.9,61.9,61.79,61.79,34852.0,48.2955,48.2955,48.2096,48.2096,34852.0
2017-11-10 15:10:00,61.79,61.86,61.79,61.85,25672.0,48.2096,48.2643,48.2096,48.2565,25672.0
2017-11-10 15:15:00,61.85,61.85,61.79,61.83,29287.0,48.2565,48.2565,48.2096,48.2409,29287.0
2017-11-10 15:20:00,61.83,61.88,61.82,61.88,36127.0,48.2409,48.2799,48.2331,48.2799,36127.0
2017-11-10 15:25:00,61.88,61.9,61.86,61.87,28276.0,48.2799,48.2955,48.2643,48.2721,28276.0
2017-11-10 15:30:00,61.88,61.93,61.85,61.93,52909.0,48.2799,48.3189,48.2565,48.3189,52909.0
2017-11-10 15:35:00,61.92,61.97,61.88,61.9,99503.0,48.3111,48.3501,48.2799,48.2955,99503.0
2017-11-10 15:40:00,61.9,61.9,61.78,61.78,47681.0,48.2955,48.2955,48.2018,48.2018,47681.0
2017-11-10 15:45:00,61.78,61.81,61.69,61.74,87344.0,48.2018,48.2252,48.1316,48.1706,87344.0
2017-11-10 15:50:00,61.75,61.76,61.66,61.67,122479.0,48.1784,48.1862,48.1082,48.116,122479.0
2017-11-10 15:55:00,61.67,61.74,61.66,61.72,249243.0,48.116,48.1706,48.1082,48.155,249243.0
2017-11-13 09:30:00,61.79,62.06,61.71,62.06,84592.0,48.2096,48.4203,48.1472,48.4203,84592.0
2017-11-13 09:35:00,61.95,62.1,61.77,61.9,22548.0,48.3345,48.4515,48.194,48.2955,22548.0
2017-11-13 09:40:00,61.92,62.02,61.85,61.85,14402.0,48.3111,48.3891,48.2565,48.2565,14402.0
2017-11-13 09:45:00,61.89,62.02,61.89,61.9,39926.0,48.2877,48.3891,48.2877,48.2955,39926.0
2017-11-13 09:50:00,61.95,62.12,61.9,62.06,40593.0,48.3345,48.4671,48.2955,48.4203,40593.0
2017-11-13 09:55:00,62.04,62.26,62.03,62.17,26318.0,48.4047,48.5763,48.3969,48.5061,26318.0
2017-11-13 10:00:00,62.2,62.37,62.19,62.32,30175.0,48.5295,48.6622,48.5217,48.6232,30175.0
2017-11-13 10:05:00,62.3,62.47,62.29,62.45,32558.0,48.6076,48.7402,48.5998,48.7246,32558.0
2017-11-13 10:10:00,62.45,62.55,62.41,62.41,47959.0,48.7246,48.8026,48.6934,48.6934,47959.0
2017-11-13 10:15:00,62.41,62.47,62.26,62.3,43929.0,48.6934,48.7402,48.5763,48.6076,43929.0
2017-11-13 10:20:00,62.3,62.42,62.27,62.36,16333.0,48.6076,48.7012,48.5841,48.6544,16333.0
2017-11-13 10:25:00,62.37,62.46,62.36,62.44,18410.0,48.6622,48.7324,48.6544,48.7168,18410.0
2017-11-13 10:30:00,62.46,62.46,62.37,62.44,21397.0,48.7324,48.7324,48.6622,48.7168,21397.0
2017-11-13 10:35:00,62.43,62.45,62.41,62.44,25635.0,48.709,48.7246,48.6934,48.7168,25635.0
2017-11-13 10:40:00,62.45,62.45,62.39,62.42,99424.0,48.7246,48.7246,48.6778,48.7012,99424.0
2017-11-13 10:45:00,62.43,62.43,62.31,62.33,22826.0,48.709,48.709,48.6154,48.631,22826.0
2017-11-13 10:50:00,62.34,62.37,62.31,62.32,9325.0,48.6388,48.6622,48.6154,48.6232,9325.0
2017-11-13 10:55:00,62.32,62.33,62.26,62.3,20501.0,48.6232,48.631,48.5763,48.6076,20501.0
2017-11-13 11:00:00,62.31,62.38,62.3,62.36,16530.0,48.6154,48.67,48.6076,48.6544,16530.0
2017-11-13 11:05:00,62.35,62.4,62.34,62.37,24986.0,48.6466,48.6856,48.6388,48.6622,24986.0
2017-11-13 11:10:00,62.37,62.38,62.35,62.35,18116.0,48.6622,48.67,48.6466,48.6466,18116.0
2017-11-13 11:15:00,62.35,62.4,62.34,62.38,18254.0,48.6466,48.6856,48.6388,48.67,18254.0
2017-11-13 11:20:00,62.38,62.4,62.36,62.39,19357.0,48.67,48.6856,48.6544,48.6778,19357.0
2017-11-13 11:25:00,62.4,62.4,62.24,62.25,49307.0,48.6856,48.6856,48.5607,48.5685,49307.0
2017-11-13 11:30:00,62.26,62.26,61.98,62.01,38802.0,48.5763,48.5763,48.3579,48.3813,38802.0
2017-11-13 11:35:00,62.0,62.07,61.95,62.01,24401.0,48.3735,48.4281,48.3345,48.3813,24401.0
2017-11-13 11:40:00,61.99,62.06,61.81,61.9,32440.0,48.3657,48.4203,48.2252,48.2955,32440.0
2017-11-13 11:45:00,61.92,61.96,61.9,61.96,9728.0,48.3111,48.3423,48.2955,48.3423,9728.0
2017-11-13 11:50:00,61.96,62.09,61.96,62.07,35524.0,48.3423,48.4437,48.3423,48.4281,35524.0
2017-11-13 11:55:00,62.07,62.12,62.03,62.12,11345.0,48.4281,48.4671,48.3969,48.4671,11345.0
2017-11-13 12:00:00,62.13,62.19,62.1,62.14,24906.0,48.4749,48.5217,48.4515,48.4827,24906.0
2017-11-13 12:05:00,62.13,62.13,62.1,62.1,14473.0,48.4749,48.4749,48.4515,48.4515,14473.0
2017-11-13 12:10:00,62.11,62.12,62.04,62.05,10783.0,48.4593,48.4671,48.4047,48.4125,10783.0
2017-11-13 12:15:00,62.05,62.05,62.01,62.01,13462.0,48.4125,48.4125,48.3813,48.3813,13462.0
2017-11-13 12:20:00,62.01,62.02,61.95,61.96,14960.0,48.3813,48.3891,48.3345,48.3423,14960.0
2017-11-13 12:25:00,61.96,61.97,61.93,61.96,11665.0,48.3423,48.3501,48.3189,48.3423,11665.0
2017-11-13 12:30:00,61.95,62.05,61.95,62.05,7238.0,48.3345,48.4125,48.3345,48.4125,7238.0
2017-11-13 12:35:00,62.05,62.1,62.05,62.09,8095.0,48.4125,48.4515,48.4125,48.4437,8095.0
2017-11-13 12:40:00,62.08,62.12,62.06,62.11,13629.0,48.4359,48.4671,48.4203,48.4593,13629.0
2017-11-13 12:45:00,62.1,62.13,62.1,62.12,8529.0,48.4515,48.4749,48.4515,48.4671,8529.0
2017-11-13 12:50:00,62.12,62.16,62.11,62.12,8945.0,48.4671,48.4983,48.4593,48.4671,8945.0
2017-11-13 12:55:00,62.13,62.2,62.13,62.2,13647.0,48.4749,48.5295,48.4749,48.5295,13647.0
2017-11-13 13:00:00,62.2,62.22,62.19,62.2,7107.0,48.5295,48.5451,48.5217,48.5295,7107.0
2017-11-13 13:05:00,62.21,62.22,62.08,62.12,24454.0,48.5373,48.5451,48.4359,48.4671,24454.0
2017-11-13 13:10:00,62.12,62.12,62.06,62.11,14315.0,48.4671,48.4671,48.4203,48.4593,14315.0
2017-11-13 13:15:00,62.11,62.15,62.11,62.14,7866.0,48.4593,48.4905,48.4593,48.4827,7866.0
2017-11-13 13:20:00,62.14,62.25,62.13,62.25,18976.0,48.4827,48.5685,48.4749,48.5685,18976.0
2017-11-13 13:25:00,62.25,62.3,62.24,62.28,24845.0,48.5685,48.6076,48.5607,48.592,24845.0
2017-11-13 13:30:00,62.27,62.31,62.25,62.3,16759.0,48.5841,48.6154,48.5685,48.6076,16759.0
2017-11-13 13:35:00,62.32,62.32,62.27,62.29,27973.0,48.6232,48.6232,48.5841,48.5998,27973.0
2017-11-13 13:40:00,62.28,62.28,62.21,62.21,17190.0,48.592,48.592,48.5373,48.5373,17190.0
2017-11-13 13:45:00,62.2,62.2,62.12,62.13,11455.0,48.5295,48.5295,48.4671,48.4749,11455.0
2017-11-13 13:50:00,62.12,62.18,62.11,62.18,26253.0,48.4671,48.5139,48.4593,48.5139,26253.0
2017-11-13 13:55:00,62.19,62.19,62.15,62.16,23226.0,48.5217,48.5217,48.4905,48.4983,23226.0
2017-11-13 14:00:00,62.16,62.16,62.09,62.1,18368.0,48.4983,48.4983,48.4437,48.4515,18368.0
2017-11-13 14:05:00,62.1,62.14,62.08,62.08,13259.0,48.4515,48.4827,48.4359,48.4359,13259.0
2017-11-13 14:10:00,62.08,62.09,62.06,62.08,18332.0,48.4359,48.4437,48.4203,48.4359,18332.0
2017-11-13 14:15:00,62.08,62.08,61.96,61.97,22019.0,48.4359,48.4359,48.3423,48.3501,22019.0
2017-11-13 14:20:00,61.97,62.02,61.96,62.02,13031.0,48.3501,48.3891,48.3423,48.3891,13031.0
2017-11-13 14:25:00,62.02,62.04,61.99,62.0,15775.0,48.3891,48.4047,48.3657,48.3735,15775.0
2017-11-13 14:30:00,62.0,62.02,61.97,61.97,27151.0,48.3735,48.3891,48.3501,48.3501,27151.0
2017-11-13 14:35:00,61.97,62.04,61.96,62.04,18343.0,48.3501,48.4047,48.3423,48.4047,18343.0
2017-11-13 14:40:00,62.03,62.08,62.03,62.08,24372.0,48.3969,48.4359,48.3969,48.4359,24372.0
2017-11-13 14:45:00,62.09,62.1,62.05,62.07,21842.0,48.4437,48.4515,48.4125,48.4281,21842.0
2017-11-13 14:50:00,62.06,62.08,61.92,61.96,45237.0,48.4203,48.4359,48.3111,48.3423,45237.0
2017-11-13 14:55:00,61.96,62.05,61.96,62.01,37316.0,48.3423,48.4125,48.3423,48.3813,37316.0
2017-11-13 15:00:00,62.01,62.02,61.98,62.01,26950.0,48.3813,48.3891,48.3579,48.3813,26950.0
2017-11-13 15:05:00,62.01,62.14,62.01,62.09,41860.0,48.3813,48.4827,48.3813,48.4437,41860.0
2017-11-13 15:10:00,62.09,62.1,62.05,62.06,19669.0,48.4437,48.4515,48.4125,48.4203,19669.0
2017-11-13 15:15:00,62.05,62.06,62.04,62.05,23952.0,48.4125,48.4203,48.4047,48.4125,23952.0
2017-11-13 15:20:00,62.05,62.13,62.05,62.12,25606.0,48.4125,48.4749,48.4125,48.4671,25606.0
2017-11-13 15:25:00,62.12,62.13,62.09,62.12,36078.0,48.4671,48.4749,48.4437,48.4671,36078.0
2017-11-13 15:30:00,62.11,62.19,62.1,62.16,55294.0,48.4593,48.5217,48.4515,48.4983,55294.0
2017-11-13 15:35:00,62.16,62.22,62.13,62.13,38666.0,48.4983,48.5451,48.4749,48.4749,38666.0
2017-11-13 15:40:00,62.14,62.16,62.04,62.05,57897.0,48.4827,48.4983,48.4047,48.4125,57897.0
2017-11-13 15:45:00,62.05,62.07,62.04,62.06,50984.0,48.4125,48.4281,48.4047,48.4203,50984.0
2017-11-13 15:50:00,62.07,62.17,62.07,62.16,74516.0,48.4281,48.5061,48.4281,48.4983,74516.0
2017-11-13 15:55:00,62.16,62.22,62.15,62.2,168207.0,48.4983,48.5451,48.4905,48.5295,168207.0
2017-11-14 09:30:00,62.32,62.46,61.95,62.45,112836.0,48.6232,48.7324,48.3345,48.7246,112836.0
2017-11-14 09:35:00,62.45,62.78,62.36,62.77,57240.0,48.7246,48.9821,48.6544,48.9743,57240.0
2017-11-14 09:40:00,62.74,62.94,62.63,62.94,74033.0,48.9509,49.1069,48.865,49.1069,74033.0
2017-11-14 09:45:00,62.94,63.08,62.66,62.84,62409.0,49.1069,49.2161,48.8884,49.0289,62409.0
2017-11-14 09:50:00,62.84,62.99,62.73,62.99,74462.0,49.0289,49.1459,48.943,49.1459,74462.0
2017-11-14 09:55:00,62.99,62.99,62.81,62.95,86806.0,49.1459,49.1459,49.0055,49.1147,86806.0
2017-11-14 10:00:00,62.89,62.92,62.5,62.52,133941.0,49.0679,49.0913,48.7636,48.7792,133941.0
2017-11-14 10:05:00,62.54,62.67,62.48,62.58,67112.0,48.7948,48.8962,48.748,48.826,67112.0
2017-11-14 10:10:00,62.57,62.71,62.56,62.68,45525.0,48.8182,48.9274,48.8104,48.904,45525.0
2017-11-14 10:15:00,62.68,62.81,62.59,62.63,32268.0,48.904,49.0055,48.8338,48.865,32268.0
2017-11-14 10:20:00,62.59,62.77,62.57,62.71,41506.0,48.8338,48.9743,48.8182,48.9274,41506.0
2017-11-14 10:25:00,62.69,62.72,62.61,62.62,63594.0,48.9118,48.9352,48.8494,48.8572,63594.0
2017-11-14 10:30:00,62.62,62.64,62.45,62.53,33774.0,48.8572,48.8728,48.7246,48.787,33774.0
2017-11-14 10:35:00,62.53,62.78,62.5,62.78,38918.0,48.787,48.9821,48.7636,48.9821,38918.0
2017-11-14 10:40:00,62.79,62.8,62.68,62.75,22421.0,48.9899,48.9977,48.904,48.9587,22421.0
2017-11-14 10:45:00,62.75,62.98,62.7,62.97,32993.0,48.9587,49.1381,48.9196,49.1303,32993.0
2017-11-14 10:50:00,62.98,63.0,62.85,62.95,48742.0,49.1381,49.1537,49.0367,49.1147,48742.0
2017-11-14 10:55:00,62.94,62.97,62.85,62.88,33804.0,49.1069,49.1303,49.0367,49.0601,33804.0
2017-11-14 11:00:00,62.88,62.94,62.77,62.79,32556.0,49.0601,49.1069,48.9743,48.9899,32556.0
2017-11-14 11:05:00,62.79,62.87,62.77,62.81,34323.0,48.9899,49.0523,48.9743,49.0055,34323.0
2017-11-14 11:10:00,62.82,62.84,62.67,62.67,34425.0,49.0133,49.0289,48.8962,48.8962,34425.0
2017-11-14 11:15:00,62.67,62.81,62.66,62.78,29010.0,48.8962,49.0055,48.8884,48.9821,29010.0
2017-11-14 11:20:00,62.79,62.83,62.74,62.74,38170.0,48.9899,49.0211,48.9509,48.9509,38170.0
2017-11-14 11:25:00,62.74,62.76,62.52,62.62,35386.0,48.9509,48.9665,48.7792,48.8572,35386.0
2017-11-14 11:30:00,62.6,62.75,62.59,62.72,27441.0,48.8416,48.9587,48.8338,48.9352,27441.0
2017-11-14 11:35:00,62.73,62.73,62.62,62.65,21275.0,48.943,48.943,48.8572,48.8806,21275.0
2017-11-14 11:40:00,62.66,62.76,62.59,62.76,31253.0,48.8884,48.9665,48.8338,48.9665,31253.0
2017-11-14 11:45:00,62.75,62.97,62.74,62.93,62442.0,48.9587,49.1303,48.9509,49.0991,62442.0
2017-11-14 11:50:00,62.93,63.06,62.85,62.85,34782.0,49.0991,49.2005,49.0367,49.0367,34782.0
2017-11-14 11:55:00,62.83,62.87,62.79,62.79,18913.0,49.0211,49.0523,48.9899,48.9899,18913.0
2017-11-14 12:00:00,62.78,62.81,62.7,62.72,50242.0,48.9821,49.0055,48.9196,48.9352,50242.0
2017-11-14 12:05:00,62.71,62.71,62.57,62.63,28051.0,48.9274,48.9274,48.8182,48.865,28051.0
2017-11-14 12:10:00,62.62,62.64,62.51,62.51,21029.0,48.8572,48.8728,48.7714,48.7714,21029.0
2017-11-14 12:15:00,62.51,62.55,62.5,62.51,59897.0,48.7714,48.8026,48.7636,48.7714,59897.0
2017-11-14 12:20:00,62.51,62.53,62.45,62.52,30725.0,48.7714,48.787,48.7246,48.7792,30725.0
2017-11-14 12:25:00,62.52,62.58,62.45,62.49,19851.0,48.7792,48.826,48.7246,48.7558,19851.0
2017-11-14 12:30:00,62.51,62.59,62.47,62.59,14750.0,48.7714,48.8338,48.7402,48.8338,14750.0
2017-11-14 12:35:00,62.58,62.67,62.56,62.58,17741.0,48.826,48.8962,48.8104,48.826,17741.0
2017-11-14 12:40:00,62.56,62.59,62.53,62.54,8022.0,48.8104,48.8338,48.787,48.7948,8022.0
2017-11-14 12:45:00,62.53,62.6,62.52,62.55,21127.0,48.787,48.8416,48.7792,48.8026,21127.0
2017-11-14 12:50:00,62.57,62.6,62.46,62.49,16326.0,48.8182,48.8416,48.7324,48.7558,16326.0
2017-11-14 12:55:00,62.51,62.53,62.47,62.51,13864.0,48.7714,48.787,48.7402,48.7714,13864.0
2017-11-14 13:00:00,62.5,62.51,62.38,62.39,22266.0,48.7636,48.7714,48.67,48.6778,22266.0
2017-11-14 13:05:00,62.4,62.45,62.39,62.42,17777.0,48.6856,48.7246,48.6778,48.7012,17777.0
2017-11-14 13:10:00,62.42,62.44,62.38,62.43,17887.0,48.7012,48.7168,48.67,48.709,17887.0
2017-11-14 13:15:00,62.41,62.41,62.33,62.33,21061.0,48.6934,48.6934,48.631,48.631,21061.0
2017-11-14 13:20:00,62.33,62.41,62.33,62.41,20938.0,48.631,48.6934,48.631,48.6934,20938.0
2017-11-14 13:25:00,62.39,62.44,62.38,62.43,29025.0,48.6778,48.7168,48.67,48.709,29025.0
2017-11-14 13:30:00,62.43,62.45,62.33,62.33,8892.0,48.709,48.7246,48.631,48.631,8892.0
2017-11-14 13:35:00,62.35,62.36,62.32,62.33,106192.0,48.6466,48.6544,48.6232,48.631,106192.0
2017-11-14 13:40:00,62.33,62.41,62.32,62.38,18221.0,48.631,48.6934,48.6232,48.67,18221.0
2017-11-14 13:45:00,62.39,62.41,62.36,62.4,19585.0,48.6778,48.6934,48.6544,48.6856,19585.0
2017-11-14 13:50:00,62.4,62.43,62.34,62.38,16656.0,48.6856,48.709,48.6388,48.67,16656.0
2017-11-14 13:55:00,62.37,62.45,62.37,62.43,28740.0,48.6622,48.7246,48.6622,48.709,28740.0
2017-11-14 14:00:00,62.43,62.43,62.37,62.37,20602.0,48.709,48.709,48.6622,48.6622,20602.0
2017-11-14 14:05:00,62.37,62.44,62.34,62.44,51215.0,48.6622,48.7168,48.6388,48.7168,51215.0
2017-11-14 14:10:00,62.45,62.5,62.41,62.42,34494.0,48.7246,48.7636,48.6934,48.7012,34494.0
2017-11-14 14:15:00,62.42,62.52,62.42,62.5,29128.0,48.7012,48.7792,48.7012,48.7636,29128.0
2017-11-14 14:20:00,62.51,62.51,62.46,62.47,29679.0,48.7714,48.7714,48.7324,48.7402,29679.0
2017-11-14 14:25:00,62.47,62.58,62.46,62.54,31620.0,48.7402,48.826,48.7324,48.7948,31620.0
2017-11-14 14:30:00,62.55,62.55,62.47,62.53,22876.0,48.8026,48.8026,48.7402,48.787,22876.0
2017-11-14 14:35:00,62.53,62.66,62.52,62.58,46814.0,48.787,48.8884,48.7792,48.826,46814.0
2017-11-14 14:40:00,62.57,62.64,62.54,62.63,29564.0,48.8182,48.8728,48.7948,48.865,29564.0
2017-11-14 14:45:00,62.62,62.64,62.56,62.56,32433.0,48.8572,48.8728,48.8104,48.8104,32433.0
2017-11-14 14:50:00,62.55,62.72,62.55,62.72,27382.0,48.8026,48.9352,48.8026,48.9352,27382.0
2017-11-14 14:55:00,62.7,62.7,62.63,62.64,19039.0,48.9196,48.9196,48.865,48.8728,19039.0
2017-11-14 15:00:00,62.64,62.8,62.64,62.79,49837.0,48.8728,48.9977,48.8728,48.9899,49837.0
2017-11-14 15:05:00,62.79,62.79,62.7,62.74,67393.0,48.9899,48.9899,48.9196,48.9509,67393.0
2017-11-14 15:10:00,62.73,62.76,62.68,62.68,25716.0,48.943,48.9665,48.904,48.904,25716.0
2017-11-14 15:15:00,62.69,62.72,62.62,62.64,30641.0,48.9118,48.9352,48.8572,48.8728,30641.0
2017-11-14 15:20:00,62.64,62.68,62.6,62.66,44755.0,48.8728,48.904,48.8416,48.8884,44755.0
2017-11-14 15:25:00,62.65,62.72,62.64,62.67,72082.0,48.8806,48.9352,48.8728,48.8962,72082.0
2017-11-14 15:30:00,62.66,62.73,62.66,62.72,84324.0,48.8884,48.943,48.8884,48.9352,84324.0
2017-11-14 15:35:00,62.72,62.82,62.71,62.77,95543.0,48.9352,49.0133,48.9274,48.9743,95543.0
2017-11-14 15:40:00,62.76,62.78,62.71,62.73,91854.0,48.9665,48.9821,48.9274,48.943,91854.0
2017-11-14 15:45:00,62.73,62.79,62.72,62.76,74340.0,48.943,48.9899,48.9352,48.9665,74340.0
2017-11-14 15:50:00,62.76,62.79,62.75,62.76,86680.0,48.9665,48.9899,48.9587,48.9665,86680.0
2017-11-14 15:55:00,62.76,62.87,62.65,62.87,247537.0,48.9665,49.0523,48.8806,49.0523,247537.0
2017-11-15 09:30:00,60.45,61.44,60.1,60.98,197059.0,47.4709,48.2484,47.1961,47.8871,197059.0
2017-11-15 09:35:00,60.97,61.52,60.94,61.3,103020.0,47.8793,48.3112,47.8557,48.1384,103020.0
2017-11-15 09:40:00,61.3,61.3,60.88,60.88,67246.0,48.1384,48.1384,47.8086,47.8086,67246.0
2017-11-15 09:45:00,60.89,60.92,60.53,60.56,82955.0,47.8164,47.84,47.5337,47.5573,82955.0
2017-11-15 09:50:00,60.57,60.6,60.35,60.45,122458.0,47.5651,47.5887,47.3924,47.4709,122458.0
2017-11-15 09:55:00,60.48,60.56,60.42,60.43,88727.0,47.4945,47.5573,47.4474,47.4552,88727.0
2017-11-15 10:00:00,60.42,60.78,60.42,60.73,72494.0,47.4474,47.7301,47.4474,47.6908,72494.0
2017-11-15 10:05:00,60.73,61.05,60.7,61.05,50234.0,47.6908,47.9421,47.6672,47.9421,50234.0
2017-11-15 10:10:00,61.04,61.13,60.91,60.94,84512.0,47.9342,48.0049,47.8321,47.8557,84512.0
2017-11-15 10:15:00,60.95,61.0,60.9,60.95,63524.0,47.8636,47.9028,47.8243,47.8636,63524.0
2017-11-15 10:20:00,60.95,60.99,60.85,60.87,78633.0,47.8636,47.895,47.785,47.8007,78633.0
2017-11-15 10:25:00,60.87,60.95,60.83,60.84,64492.0,47.8007,47.8636,47.7693,47.7772,64492.0
2017-11-15 10:30:00,60.85,60.9,60.79,60.81,59477.0,47.785,47.8243,47.7379,47.7536,59477.0
2017-11-15 10:35:00,60.83,60.98,60.81,60.83,68973.0,47.7693,47.8871,47.7536,47.7693,68973.0
2017-11-15 10:40:00,60.84,61.03,60.8,61.03,61041.0,47.7772,47.9264,47.7458,47.9264,61041.0
2017-11-15 10:45:00,61.04,61.15,60.99,61.03,57428.0,47.9342,48.0206,47.895,47.9264,57428.0
2017-11-15 10:50:00,61.03,61.1,61.01,61.06,34682.0,47.9264,47.9814,47.9107,47.9499,34682.0
2017-11-15 10:55:00,61.06,61.17,61.06,61.12,29391.0,47.9499,48.0363,47.9499,47.9971,29391.0
2017-11-15 11:00:00,61.14,61.14,61.01,61.02,39557.0,48.0128,48.0128,47.9107,47.9185,39557.0
2017-11-15 11:05:00,61.03,61.07,61.0,61.07,26284.0,47.9264,47.9578,47.9028,47.9578,26284.0
2017-11-15 11:10:00,61.08,61.1,61.0,61.06,41095.0,47.9656,47.9814,47.9028,47.9499,41095.0
2017-11-15 11:15:00,61.06,61.19,61.05,61.13,41699.0,47.9499,48.052,47.9421,48.0049,41699.0
2017-11-15 11:20:00,61.11,61.27,61.09,61.18,25884.0,47.9892,48.1149,47.9735,48.0442,25884.0
2017-11-15 11:25:00,61.19,61.24,61.15,61.17,21667.0,48.052,48.0913,48.0206,48.0363,21667.0
2017-11-15 11:30:00,61.17,61.23,61.12,61.23,35146.0,48.0363,48.0834,47.9971,48.0834,35146.0
2017-11-15 11:35:00,61.22,61.25,61.15,61.17,19601.0,48.0756,48.0991,48.0206,48.0363,19601.0
2017-11-15 11:40:00,61.17,61.37,61.16,61.35,23273.0,48.0363,48.1934,48.0285,48.1777,23273.0
2017-11-15 11:45:00,61.36,61.38,61.28,61.32,22807.0,48.1855,48.2012,48.1227,48.1541,22807.0
2017-11-15 11:50:00,61.32,61.49,61.32,61.48,62670.0,48.1541,48.2876,48.1541,48.2798,62670.0
2017-11-15 11:55:00,61.48,61.49,61.3,61.34,75615.0,48.2798,48.2876,48.1384,48.1698,75615.0
2017-11-15 12:00:00,61.35,61.41,61.18,61.22,54869.0,48.1777,48.2248,48.0442,48.0756,54869.0
2017-11-15 12:05:00,61.22,61.43,61.2,61.35,48488.0,48.0756,48.2405,48.0599,48.1777,48488.0
2017-11-15 12:10:00,61.35,61.53,61.33,61.53,33679.0,48.1777,48.319,48.162,48.319,33679.0
2017-11-15 12:15:00,61.53,61.61,61.47,61.5,32251.0,48.319,48.3819,48.2719,48.2955,32251.0
2017-11-15 12:20:00,61.49,61.49,61.34,61.36,17451.0,48.2876,48.2876,48.1698,48.1855,17451.0
2017-11-15 12:25:00,61.35,61.47,61.32,61.39,27722.0,48.1777,48.2719,48.1541,48.2091,27722.0
2017-11-15 12:30:00,61.4,61.45,61.38,61.45,17435.0,48.2169,48.2562,48.2012,48.2562,17435.0
2017-11-15 12:35:00,61.44,61.5,61.43,61.47,14207.0,48.2484,48.2955,48.2405,48.2719,14207.0
2017-11-15 12:40:00,61.48,61.48,61.44,61.47,26297.0,48.2798,48.2798,48.2484,48.2719,26297.0
2017-11-15 12:45:00,61.48,61.49,61.45,61.48,18967.0,48.2798,48.2876,48.2562,48.2798,18967.0
2017-11-15 12:50:00,61.48,61.63,61.48,61.61,34964.0,48.2798,48.3976,48.2798,48.3819,34964.0
2017-11-15 12:55:00,61.62,61.62,61.51,61.52,44222.0,48.3897,48.3897,48.3033,48.3112,44222.0
2017-11-15 13:00:00,61.51,61.59,61.48,61.55,36452.0,48.3033,48.3661,48.2798,48.3347,36452.0
2017-11-15 13:05:00,61.55,61.55,61.4,61.47,31963.0,48.3347,48.3347,48.2169,48.2719,31963.0
2017-11-15 13:10:00,61.48,61.6,61.46,61.56,22780.0,48.2798,48.374,48.2641,48.3426,22780.0
2017-11-15 13:15:00,61.56,61.74,61.55,61.68,22195.0,48.3426,48.4839,48.3347,48.4368,22195.0
2017-11-15 13:20:00,61.68,61.72,61.61,61.65,25342.0,48.4368,48.4682,48.3819,48.4133,25342.0
2017-11-15 13:25:00,61.65,61.73,61.64,61.67,25815.0,48.4133,48.4761,48.4054,48.429,25815.0
2017-11-15 13:30:00,61.66,61.73,61.64,61.64,20629.0,48.4211,48.4761,48.4054,48.4054,20629.0
2017-11-15 13:35:00,61.65,61.66,61.62,61.62,34223.0,48.4133,48.4211,48.3897,48.3897,34223.0
2017-11-15 13:40:00,61.62,61.7,61.61,61.66,27138.0,48.3897,48.4525,48.3819,48.4211,27138.0
2017-11-15 13:45:00,61.67,61.69,61.61,61.69,28758.0,48.429,48.4447,48.3819,48.4447,28758.0
2017-11-15 13:50:00,61.69,61.73,61.63,61.72,24794.0,48.4447,48.4761,48.3976,48.4682,24794.0
2017-11-15 13:55:00,61.71,61.74,61.66,61.67,30007.0,48.4604,48.4839,48.4211,48.429,30007.0
2017-11-15 14:00:00,61.67,61.75,61.66,61.75,27749.0,48.429,48.4918,48.4211,48.4918,27749.0
2017-11-15 14:05:00,61.75,61.8,61.65,61.74,64043.0,48.4918,48.5311,48.4133,48.4839,64043.0
2017-11-15 14:10:00,61.73,61.73,61.65,61.71,21027.0,48.4761,48.4761,48.4133,48.4604,21027.0
2017-11-15 14:15:00,61.71,61.72,61.64,61.66,30080.0,48.4604,48.4682,48.4054,48.4211,30080.0
2017-11-15 14:20:00,61.67,61.73,61.65,61.69,19786.0,48.429,48.4761,48.4133,48.4447,19786.0
2017-11-15 14:25:00,61.68,61.81,61.67,61.77,29679.0,48.4368,48.5389,48.429,48.5075,29679.0
2017-11-15 14:30:00,61.76,61.76,61.68,61.73,23291.0,48.4996,48.4996,48.4368,48.4761,23291.0
2017-11-15 14:35:00,61.73,61.73,61.67,61.7,28621.0,48.4761,48.4761,48.429,48.4525,28621.0
2017-11-15 14:40:00,61.7,61.71,61.63,61.68,23188.0,48.4525,48.4604,48.3976,48.4368,23188.0
2017-11-15 14:45:00,61.69,61.76,61.68,61.73,29636.0,48.4447,48.4996,48.4368,48.4761,29636.0
2017-11-15 14:50:00,61.73,61.76,61.67,61.68,26672.0,48.4761,48.4996,48.429,48.4368,26672.0
2017-11-15 14:55:00,61.68,61.68,61.57,61.62,29504.0,48.4368,48.4368,48.3504,48.3897,29504.0
2017-11-15 15:00:00,61.62,61.7,61.61,61.65,27173.0,48.3897,48.4525,48.3819,48.4133,27173.0
2017-11-15 15:05:00,61.65,61.66,61.6,61.62,21778.0,48.4133,48.4211,48.374,48.3897,21778.0
2017-11-15 15:10:00,61.62,61.66,61.6,61.66,34365.0,48.3897,48.4211,48.374,48.4211,34365.0
2017-11-15 15:15:00,61.66,61.66,61.61,61.61,124419.0,48.4211,48.4211,48.3819,48.3819,124419.0
2017-11-15 15:20:00,61.62,61.63,61.51,61.54,49283.0,48.3897,48.3976,48.3033,48.3269,49283.0
2017-11-15 15:25:00,61.55,61.56,61.45,61.45,53951.0,48.3347,48.3426,48.2562,48.2562,53951.0
2017-11-15 15:30:00,61.45,61.49,61.42,61.48,66167.0,48.2562,48.2876,48.2326,48.2798,66167.0
2017-11-15 15:35:00,61.49,61.52,61.45,61.48,51495.0,48.2876,48.3112,48.2562,48.2798,51495.0
2017-11-15 15:40:00,61.47,61.55,61.45,61.47,89432.0,48.2719,48.3347,48.2562,48.2719,89432.0
2017-11-15 15:45:00,61.47,61.55,61.46,61.54,72887.0,48.2719,48.3347,48.2641,48.3269,72887.0
2017-11-15 15:50:00,61.53,61.53,61.48,61.48,98465.0,48.319,48.319,48.2798,48.2798,98465.0
2017-11-15 15:55:00,61.49,61.53,61.46,61.51,248762.0,48.2876,48.319,48.2641,48.3033,248762.0
2017-11-16 09:30:00,61.51,61.84,61.5,61.64,51376.0,48.3033,48.5625,48.2955,48.4054,51376.0
2017-11-16 09:35:00,61.62,61.7,61.42,61.47,41869.0,48.3897,48.4525,48.2326,48.2719,41869.0
2017-11-16 09:40:00,61.46,61.57,61.44,61.55,33560.0,48.2641,48.3504,48.2484,48.3347,33560.0
2017-11-16 09:45:00,61.53,61.53,61.34,61.34,48645.0,48.319,48.319,48.1698,48.1698,48645.0
2017-11-16 09:50:00,61.33,61.53,61.15,61.41,100416.0,48.162,48.319,48.0206,48.2248,100416.0
2017-11-16 09:55:00,61.41,61.56,61.39,61.54,30218.0,48.2248,48.3426,48.2091,48.3269,30218.0
2017-11-16 10:00:00,61.54,61.78,61.51,61.73,110909.0,48.3269,48.5154,48.3033,48.4761,110909.0
2017-11-16 10:05:00,61.74,61.81,61.72,61.79,87902.0,48.4839,48.5389,48.4682,48.5232,87902.0
2017-11-16 10:10:00,61.8,62.0,61.78,61.94,33917.0,48.5311,48.6881,48.5154,48.641,33917.0
2017-11-16 10:15:00,61.94,61.96,61.76,61.82,25543.0,48.641,48.6567,48.4996,48.5468,25543.0
2017-11-16 10:20:00,61.83,61.87,61.6,61.61,26108.0,48.5546,48.586,48.374,48.3819,26108.0
2017-11-16 10:25:00,61.62,61.69,61.6,61.67,20039.0,48.3897,48.4447,48.374,48.429,20039.0
2017-11-16 10:30:00,61.69,61.74,61.66,61.68,30522.0,48.4447,48.4839,48.4211,48.4368,30522.0
2017-11-16 10:35:00,61.69,61.75,61.68,61.74,23188.0,48.4447,48.4918,48.4368,48.4839,23188.0
2017-11-16 10:40:00,61.73,61.95,61.72,61.95,24542.0,48.4761,48.6489,48.4682,48.6489,24542.0
2017-11-16 10:45:00,61.97,62.01,61.74,61.79,39398.0,48.6646,48.696,48.4839,48.5232,39398.0
2017-11-16 10:50:00,61.79,61.9,61.75,61.78,36857.0,48.5232,48.6096,48.4918,48.5154,36857.0
2017-11-16 10:55:00,61.78,61.84,61.78,61.8,24915.0,48.5154,48.5625,48.5154,48.5311,24915.0
2017-11-16 11:00:00,61.8,62.1,61.8,62.1,26957.0,48.5311,48.7666,48.5311,48.7666,26957.0
2017-11-16 11:05:00,62.11,62.15,62.01,62.06,29699.0,48.7745,48.8059,48.696,48.7352,29699.0
2017-11-16 11:10:00,62.06,62.1,61.99,62.1,13911.0,48.7352,48.7666,48.6803,48.7666,13911.0
2017-11-16 11:15:00,62.1,62.23,62.1,62.21,22782.0,48.7666,48.8687,48.7666,48.853,22782.0
2017-11-16 11:20:00,62.22,62.27,62.15,62.2,36568.0,48.8609,48.9001,48.8059,48.8452,36568.0
2017-11-16 11:25:00,62.19,62.21,62.1,62.14,16514.0,48.8373,48.853,48.7666,48.7981,16514.0
2017-11-16 11:30:00,62.15,62.19,62.13,62.17,19327.0,48.8059,48.8373,48.7902,48.8216,19327.0
2017-11-16 11:35:00,62.17,62.19,62.11,62.13,22528.0,48.8216,48.8373,48.7745,48.7902,22528.0
2017-11-16 11:40:00,62.14,62.23,62.14,62.2,29684.0,48.7981,48.8687,48.7981,48.8452,29684.0
2017-11-16 11:45:00,62.19,62.22,62.13,62.16,25650.0,48.8373,48.8609,48.7902,48.8138,25650.0
2017-11-16 11:50:00,62.16,62.3,62.16,62.3,16391.0,48.8138,48.9237,48.8138,48.9237,16391.0
2017-11-16 11:55:00,62.3,62.38,62.26,62.37,32798.0,48.9237,48.9865,48.8923,48.9787,32798.0
2017-11-16 12:00:00,62.37,62.41,62.35,62.4,41427.0,48.9787,49.0101,48.963,49.0022,41427.0
2017-11-16 12:05:00,62.4,62.43,62.31,62.34,56896.0,49.0022,49.0258,48.9316,48.9551,56896.0
2017-11-16 12:10:00,62.35,62.37,62.32,62.32,24496.0,48.963,48.9787,48.9394,48.9394,24496.0
2017-11-16 12:15:00,62.32,62.35,62.32,62.35,21189.0,48.9394,48.963,48.9394,48.963,21189.0
2017-11-16 12:20:00,62.35,62.35,62.27,62.28,22089.0,48.963,48.963,48.9001,48.908,22089.0
2017-11-16 12:25:00,62.28,62.3,62.21,62.28,55669.0,48.908,48.9237,48.853,48.908,55669.0
2017-11-16 12:30:00,62.29,62.29,62.22,62.24,28775.0,48.9158,48.9158,48.8609,48.8766,28775.0
2017-11-16 12:35:00,62.23,62.24,62.19,62.22,30207.0,48.8687,48.8766,48.8373,48.8609,30207.0
2017-11-16 12:40:00,62.22,62.23,62.16,62.19,20611.0,48.8609,48.8687,48.8138,48.8373,20611.0
2017-11-16 12:45:00,62.19,62.28,62.18,62.28,22284.0,48.8373,48.908,48.8295,48.908,22284.0
2017-11-16 12:50:00,62.27,62.32,62.27,62.32,71285.0,48.9001,48.9394,48.9001,48.9394,71285.0
2017-11-16 12:55:00,62.33,62.37,62.27,62.37,20660.0,48.9473,48.9787,48.9001,48.9787,20660.0
2017-11-16 13:00:00,62.37,62.53,62.37,62.5,52604.0,48.9787,49.1043,48.9787,49.0808,52604.0
2017-11-16 13:05:00,62.5,62.54,62.49,62.5,39480.0,49.0808,49.1122,49.0729,49.0808,39480.0
2017-11-16 13:10:00,62.51,62.58,62.44,62.44,66484.0,49.0886,49.1436,49.0336,49.0336,66484.0
2017-11-16 13:15:00,62.44,62.51,62.44,62.48,32003.0,49.0336,49.0886,49.0336,49.0651,32003.0
2017-11-16 13:20:00,62.48,62.51,62.44,62.47,38287.0,49.0651,49.0886,49.0336,49.0572,38287.0
2017-11-16 13:25:00,62.48,62.51,62.4,62.42,25520.0,49.0651,49.0886,49.0022,49.0179,25520.0
2017-11-16 13:30:00,62.42,62.51,62.42,62.47,28988.0,49.0179,49.0886,49.0179,49.0572,28988.0
2017-11-16 13:35:00,62.49,62.55,62.43,62.51,48138.0,49.0729,49.12,49.0258,49.0886,48138.0
2017-11-16 13:40:00,62.5,62.5,62.44,62.45,21979.0,49.0808,49.0808,49.0336,49.0415,21979.0
2017-11-16 13:45:00,62.46,62.51,62.46,62.51,21900.0,49.0493,49.0886,49.0493,49.0886,21900.0
2017-11-16 13:50:00,62.51,62.52,62.48,62.51,17383.0,49.0886,49.0965,49.0651,49.0886,17383.0
2017-11-16 13:55:00,62.52,62.53,62.39,62.4,21746.0,49.0965,49.1043,48.9944,49.0022,21746.0
2017-11-16 14:00:00,62.4,62.42,62.35,62.42,32603.0,49.0022,49.0179,48.963,49.0179,32603.0
2017-11-16 14:05:00,62.42,62.48,62.41,62.44,23872.0,49.0179,49.0651,49.0101,49.0336,23872.0
2017-11-16 14:10:00,62.45,62.46,62.41,62.44,46444.0,49.0415,49.0493,49.0101,49.0336,46444.0
2017-11-16 14:15:00,62.45,62.45,62.37,62.39,23442.0,49.0415,49.0415,48.9787,48.9944,23442.0
2017-11-16 14:20:00,62.39,62.42,62.38,62.4,44377.0,48.9944,49.0179,48.9865,49.0022,44377.0
2017-11-16 14:25:00,62.41,62.46,62.39,62.4,18727.0,49.0101,49.0493,48.9944,49.0022,18727.0
2017-11-16 14:30:00,62.4,62.42,62.37,62.41,32166.0,49.0022,49.0179,48.9787,49.0101,32166.0
2017-11-16 14:35:00,62.4,62.46,62.39,62.46,17270.0,49.0022,49.0493,48.9944,49.0493,17270.0
2017-11-16 14:40:00,62.46,62.48,62.41,62.46,22170.0,49.0493,49.0651,49.0101,49.0493,22170.0
2017-11-16 14:45:00,62.45,62.47,62.42,62.43,20705.0,49.0415,49.0572,49.0179,49.0258,20705.0
2017-11-16 14:50:00,62.42,62.45,62.36,62.43,21526.0,49.0179,49.0415,48.9708,49.0258,21526.0
2017-11-16 14:55:00,62.44,62.44,62.38,62.41,34078.0,49.0336,49.0336,48.9865,49.0101,34078.0
2017-11-16 15:00:00,62.42,62.43,62.36,62.37,46944.0,49.0179,49.0258,48.9708,48.9787,46944.0
2017-11-16 15:05:00,62.37,62.39,62.29,62.31,40073.0,48.9787,48.9944,48.9158,48.9316,40073.0
2017-11-16 15:10:00,62.32,62.33,62.26,62.29,23264.0,48.9394,48.9473,48.8923,48.9158,23264.0
2017-11-16 15:15:00,62.28,62.28,62.16,62.17,63375.0,48.908,48.908,48.8138,48.8216,63375.0
2017-11-16 15:20:00,62.19,62.2,62.14,62.18,25757.0,48.8373,48.8452,48.7981,48.8295,25757.0
2017-11-16 15:25:00,62.19,62.19,62.08,62.11,60092.0,48.8373,48.8373,48.7509,48.7745,60092.0
2017-11-16 15:30:00,62.11,62.11,62.01,62.08,59461.0,48.7745,48.7745,48.696,48.7509,59461.0
2017-11-16 15:35:00,62.08,62.09,62.04,62.05,60208.0,48.7509,48.7588,48.7195,48.7274,60208.0
2017-11-16 15:40:00,62.05,62.11,62.03,62.1,78985.0,48.7274,48.7745,48.7117,48.7666,78985.0
2017-11-16 15:45:00,62.09,62.09,62.02,62.05,98220.0,48.7588,48.7588,48.7038,48.7274,98220.0
2017-11-16 15:50:00,62.06,62.07,62.0,62.02,120102.0,48.7352,48.7431,48.6881,48.7038,120102.0
2017-11-16 15:55:00,62.02,62.06,61.98,62.02,173380.0,48.7038,48.7352,48.6724,48.7038,173380.0
2017-11-17 09:30:00,61.85,62.45,61.85,62.17,116702.0,48.5703,49.0415,48.5703,48.8216,116702.0
2017-11-17 09:35:00,62.16,62.25,62.11,62.11,34673.0,48.8138,48.8844,48.7745,48.7745,34673.0
2017-11-17 09:40:00,62.14,62.14,61.88,62.08,22579.0,48.7981,48.7981,48.5939,48.7509,22579.0
2017-11-17 09:45:00,62.11,62.12,61.9,61.94,30892.0,48.7745,48.7824,48.6096,48.641,30892.0
2017-11-17 09:50:00,61.96,62.06,61.94,61.97,26293.0,48.6567,48.7352,48.641,48.6646,26293.0
2017-11-17 09:55:00,61.96,61.98,61.84,61.9,32286.0,48.6567,48.6724,48.5625,48.6096,32286.0
2017-11-17 10:00:00,61.89,61.9,61.74,61.79,34508.0,48.6017,48.6096,48.4839,48.5232,34508.0
2017-11-17 10:05:00,61.8,61.82,61.72,61.74,20468.0,48.5311,48.5468,48.4682,48.4839,20468.0
2017-11-17 10:10:00,61.74,61.75,61.64,61.71,22090.0,48.4839,48.4918,48.4054,48.4604,22090.0
2017-11-17 10:15:00,61.71,61.79,61.68,61.79,22079.0,48.4604,48.5232,48.4368,48.5232,22079.0
2017-11-17 10:20:00,61.79,62.04,61.76,61.92,55635.0,48.5232,48.7195,48.4996,48.6253,55635.0
2017-11-17 10:25:00,61.92,61.98,61.82,61.84,21958.0,48.6253,48.6724,48.5468,48.5625,21958.0
2017-11-17 10:30:00,61.84,61.87,61.75,61.79,24095.0,48.5625,48.586,48.4918,48.5232,24095.0
2017-11-17 10:35:00,61.79,61.87,61.78,61.83,30537.0,48.5232,48.586,48.5154,48.5546,30537.0
2017-11-17 10:40:00,61.83,61.98,61.82,61.97,20334.0,48.5546,48.6724,48.5468,48.6646,20334.0
2017-11-17 10:45:00,61.97,62.05,61.95,62.05,19743.0,48.6646,48.7274,48.6489,48.7274,19743.0
2017-11-17 10:50:00,62.05,62.07,61.98,62.01,51718.0,48.7274,48.7431,48.6724,48.696,51718.0
2017-11-17 10:55:00,62.01,62.02,61.93,61.94,56218.0,48.696,48.7038,48.6331,48.641,56218.0
2017-11-17 11:00:00,61.93,62.05,61.93,62.04,35017.0,48.6331,48.7274,48.6331,48.7195,35017.0
2017-11-17 11:05:00,62.05,62.09,62.01,62.01,19742.0,48.7274,48.7588,48.696,48.696,19742.0
2017-11-17 11:10:00,62.04,62.07,61.97,62.07,24447.0,48.7195,48.7431,48.6646,48.7431,24447.0
2017-11-17 11:15:00,62.05,62.09,62.01,62.04,44954.0,48.7274,48.7588,48.696,48.7195,44954.0
2017-11-17 11:20:00,62.04,62.15,62.0,62.15,24731.0,48.7195,48.8059,48.6881,48.8059,24731.0
2017-11-17 11:25:00,62.13,62.16,62.08,62.14,11584.0,48.7902,48.8138,48.7509,48.7981,11584.0
2017-11-17 11:30:00,62.14,62.16,62.1,62.15,10744.0,48.7981,48.8138,48.7666,48.8059,10744.0
2017-11-17 11:35:00,62.16,62.2,62.13,62.19,26986.0,48.8138,48.8452,48.7902,48.8373,26986.0
2017-11-17 11:40:00,62.18,62.19,62.09,62.1,37849.0,48.8295,48.8373,48.7588,48.7666,37849.0
2017-11-17 11:45:00,62.08,62.16,62.08,62.14,13339.0,48.7509,48.8138,48.7509,48.7981,13339.0
2017-11-17 11:50:00,62.13,62.14,62.08,62.14,10893.0,48.7902,48.7981,48.7509,48.7981,10893.0
2017-11-17 11:55:00,62.15,62.15,62.08,62.13,12865.0,48.8059,48.8059,48.7509,48.7902,12865.0
2017-11-17 12:00:00,62.14,62.15,62.1,62.12,21931.0,48.7981,48.8059,48.7666,48.7824,21931.0
2017-11-17 12:05:00,62.12,62.15,62.1,62.1,19834.0,48.7824,48.8059,48.7666,48.7666,19834.0
2017-11-17 12:10:00,62.11,62.16,62.11,62.16,9386.0,48.7745,48.8138,48.7745,48.8138,9386.0
2017-11-17 12:15:00,62.16,62.21,62.14,62.21,9466.0,48.8138,48.853,48.7981,48.853,9466.0
2017-11-17 12:20:00,62.2,62.2,62.13,62.13,10389.0,48.8452,48.8452,48.7902,48.7902,10389.0
2017-11-17 12:25:00,62.15,62.21,62.14,62.2,8891.0,48.8059,48.853,48.7981,48.8452,8891.0
2017-11-17 12:30:00,62.21,62.21,62.14,62.17,23163.0,48.853,48.853,48.7981,48.8216,23163.0
2017-11-17 12:35:00,62.17,62.2,62.14,62.15,25523.0,48.8216,48.8452,48.7981,48.8059,25523.0
2017-11-17 12:40:00,62.15,62.21,62.13,62.2,50120.0,48.8059,48.853,48.7902,48.8452,50120.0
2017-11-17 12:45:00,62.19,62.29,62.17,62.29,27891.0,48.8373,48.9158,48.8216,48.9158,27891.0
2017-11-17 12:50:00,62.3,62.34,62.24,62.26,39437.0,48.9237,48.9551,48.8766,48.8923,39437.0
2017-11-17 12:55:00,62.26,62.27,62.23,62.26,11637.0,48.8923,48.9001,48.8687,48.8923,11637.0
2017-11-17 13:00:00,62.25,62.31,62.24,62.25,24067.0,48.8844,48.9316,48.8766,48.8844,24067.0
2017-11-17 13:05:00,62.25,62.28,62.2,62.24,9435.0,48.8844,48.908,48.8452,48.8766,9435.0
2017-11-17 13:10:00,62.24,62.27,62.2,62.26,10004.0,48.8766,48.9001,48.8452,48.8923,10004.0
2017-11-17 13:15:00,62.27,62.3,62.24,62.28,13804.0,48.9001,48.9237,48.8766,48.908,13804.0
2017-11-17 13:20:00,62.29,62.34,62.26,62.3,20236.0,48.9158,48.9551,48.8923,48.9237,20236.0
2017-11-17 13:25:00,62.29,62.33,62.21,62.33,51731.0,48.9158,48.9473,48.853,48.9473,51731.0
2017-11-17 13:30:00,62.34,62.34,62.14,62.22,95039.0,48.9551,48.9551,48.7981,48.8609,95039.0
2017-11-17 13:35:00,62.22,62.33,62.22,62.32,19289.0,48.8609,48.9473,48.8609,48.9394,19289.0
2017-11-17 13:40:00,62.32,62.37,62.31,62.31,29012.0,48.9394,48.9787,48.9316,48.9316,29012.0
2017-11-17 13:45:00,62.35,62.36,62.29,62.34,33752.0,48.963,48.9708,48.9158,48.9551,33752.0
2017-11-17 13:50:00,62.35,62.36,62.32,62.32,14800.0,48.963,48.9708,48.9394,48.9394,14800.0
2017-11-17 13:55:00,62.32,62.34,62.29,62.29,11239.0,48.9394,48.9551,48.9158,48.9158,11239.0
2017-11-17 14:00:00,62.28,62.33,62.27,62.31,8841.0,48.908,48.9473,48.9001,48.9316,8841.0
2017-11-17 14:05:00,62.31,62.33,62.25,62.3,26270.0,48.9316,48.9473,48.8844,48.9237,26270.0
2017-11-17 14:10:00,62.29,62.31,62.27,62.27,29042.0,48.9158,48.9316,48.9001,48.9001,29042.0
2017-11-17 14:15:00,62.26,62.3,62.24,62.27,8755.0,48.8923,48.9237,48.8766,48.9001,8755.0
2017-11-17 14:20:00,62.26,62.3,62.26,62.28,5479.0,48.8923,48.9237,48.8923,48.908,5479.0
2017-11-17 14:25:00,62.28,62.28,62.2,62.24,21615.0,48.908,48.908,48.8452,48.8766,21615.0
2017-11-17 14:30:00,62.24,62.28,62.17,62.17,21125.0,48.8766,48.908,48.8216,48.8216,21125.0
2017-11-17 14:35:00,62.18,62.22,62.18,62.21,9664.0,48.8295,48.8609,48.8295,48.853,9664.0
2017-11-17 14:40:00,62.21,62.21,62.15,62.19,10056.0,48.853,48.853,48.8059,48.8373,10056.0
2017-11-17 14:45:00,62.19,62.19,62.15,62.16,12419.0,48.8373,48.8373,48.8059,48.8138,12419.0
2017-11-17 14:50:00,62.17,62.21,62.16,62.18,12918.0,48.8216,48.853,48.8138,48.8295,12918.0
2017-11-17 14:55:00,62.19,62.23,62.19,62.22,12723.0,48.8373,48.8687,48.8373,48.8609,12723.0
2017-11-17 15:00:00,62.22,62.25,62.21,62.23,12515.0,48.8609,48.8844,48.853,48.8687,12515.0
2017-11-17 15:05:00,62.23,62.25,62.22,62.23,14177.0,48.8687,48.8844,48.8609,48.8687,14177.0
2017-11-17 15:10:00,62.23,62.25,62.23,62.23,14023.0,48.8687,48.8844,48.8687,48.8687,14023.0
2017-11-17 15:15:00,62.23,62.26,62.2,62.24,25132.0,48.8687,48.8923,48.8452,48.8766,25132.0
2017-11-17 15:20:00,62.23,62.23,62.18,62.22,34644.0,48.8687,48.8687,48.8295,48.8609,34644.0
2017-11-17 15:25:00,62.21,62.24,62.18,62.2,28823.0,48.853,48.8766,48.8295,48.8452,28823.0
2017-11-17 15:30:00,62.2,62.21,62.16,62.18,19629.0,48.8452,48.853,48.8138,48.8295,19629.0
2017-11-17 15:35:00,62.18,62.24,62.17,62.23,43610.0,48.8295,48.8766,48.8216,48.8687,43610.0
2017-11-17 15:40:00,62.24,62.33,62.23,62.3,58844.0,48.8766,48.9473,48.8687,48.9237,58844.0
2017-11-17 15:45:00,62.3,62.37,62.29,62.31,103323.0,48.9237,48.9787,48.9158,48.9316,103323.0
2017-11-17 15:50:00,62.31,62.38,62.29,62.32,92246.0,48.9316,48.9865,48.9158,48.9394,92246.0
2017-11-17 15:55:00,62.32,62.33,62.21,62.25,163599.0,48.9394,48.9473,48.853,48.8844,163599.0
2017-11-20 09:30:00,62.11,62.15,62.0,62.09,62727.0,48.7745,48.8059,48.6881,48.7588,62727.0
2017-11-20 09:35:00,62.13,62.16,62.01,62.11,18372.0,48.7902,48.8138,48.696,48.7745,18372.0
2017-11-20 09:40:00,62.09,62.2,62.08,62.09,13895.0,48.7588,48.8452,48.7509,48.7588,13895.0
2017-11-20 09:45:00,62.14,62.21,62.12,62.17,20067.0,48.7981,48.853,48.7824,48.8216,20067.0
2017-11-20 09:50:00,62.19,62.24,62.08,62.12,31295.0,48.8373,48.8766,48.7509,48.7824,31295.0
2017-11-20 09:55:00,62.09,62.11,61.92,61.96,30609.0,48.7588,48.7745,48.6253,48.6567,30609.0
2017-11-20 10:00:00,61.98,61.98,61.85,61.88,27614.0,48.6724,48.6724,48.5703,48.5939,27614.0
2017-11-20 10:05:00,61.89,62.02,61.88,61.98,26560.0,48.6017,48.7038,48.5939,48.6724,26560.0
2017-11-20 10:10:00,61.98,62.0,61.96,62.0,9809.0,48.6724,48.6881,48.6567,48.6881,9809.0
2017-11-20 10:15:00,61.98,62.01,61.94,61.99,9308.0,48.6724,48.696,48.641,48.6803,9308.0
2017-11-20 10:20:00,61.99,62.04,61.95,62.04,8198.0,48.6803,48.7195,48.6489,48.7195,8198.0
2017-11-20 10:25:00,62.04,62.05,61.99,62.0,11775.0,48.7195,48.7274,48.6803,48.6881,11775.0
2017-11-20 10:30:00,62.0,62.07,61.99,62.01,26748.0,48.6881,48.7431,48.6803,48.696,26748.0
2017-11-20 10:35:00,62.02,62.07,62.0,62.06,15956.0,48.7038,48.7431,48.6881,48.7352,15956.0
2017-11-20 10:40:00,62.04,62.17,62.04,62.15,14671.0,48.7195,48.8216,48.7195,48.8059,14671.0
2017-11-20 10:45:00,62.14,62.18,62.12,62.15,23294.0,48.7981,48.8295,48.7824,48.8059,23294.0
2017-11-20 10:50:00,62.15,62.2,62.12,62.2,22820.0,48.8059,48.8452,48.7824,48.8452,22820.0
2017-11-20 10:55:00,62.2,62.29,62.2,62.27,12674.0,48.8452,48.9158,48.8452,48.9001,12674.0
2017-11-20 11:00:00,62.27,62.28,62.19,62.2,15336.0,48.9001,48.908,48.8373,48.8452,15336.0
2017-11-20 11:05:00,62.17,62.22,62.15,62.22,17426.0,48.8216,48.8609,48.8059,48.8609,17426.0
2017-11-20 11:10:00,62.22,62.39,62.2,62.39,17367.0,48.8609,48.9944,48.8452,48.9944,17367.0
2017-11-20 11:15:00,62.4,62.52,62.39,62.49,22590.0,49.0022,49.0965,48.9944,49.0729,22590.0
2017-11-20 11:20:00,62.5,62.53,62.34,62.34,22334.0,49.0808,49.1043,48.9551,48.9551,22334.0
2017-11-20 11:25:00,62.35,62.42,62.31,62.31,20569.0,48.963,49.0179,48.9316,48.9316,20569.0
2017-11-20 11:30:00,62.31,62.32,62.24,62.28,18325.0,48.9316,48.9394,48.8766,48.908,18325.0
2017-11-20 11:35:00,62.29,62.29,62.24,62.24,7942.0,48.9158,48.9158,48.8766,48.8766,7942.0
2017-11-20 11:40:00,62.24,62.3,62.23,62.29,10576.0,48.8766,48.9237,48.8687,48.9158,10576.0
2017-11-20 11:45:00,62.3,62.39,62.3,62.32,15976.0,48.9237,48.9944,48.9237,48.9394,15976.0
2017-11-20 11:50:00,62.32,62.41,62.32,62.41,8249.0,48.9394,49.0101,48.9394,49.0101,8249.0
2017-11-20 11:55:00,62.41,62.47,62.38,62.47,7139.0,49.0101,49.0572,48.9865,49.0572,7139.0
2017-11-20 12:00:00,62.47,62.52,62.45,62.49,20556.0,49.0572,49.0965,49.0415,49.0729,20556.0
2017-11-20 12:05:00,62.5,62.52,62.43,62.43,8074.0,49.0808,49.0965,49.0258,49.0258,8074.0
2017-11-20 12:10:00,62.43,62.45,62.42,62.43,16328.0,49.0258,49.0415,49.0179,49.0258,16328.0
2017-11-20 12:15:00,62.42,62.42,62.27,62.28,18721.0,49.0179,49.0179,48.9001,48.908,18721.0
2017-11-20 12:20:00,62.3,62.3,62.16,62.19,17655.0,48.9237,48.9237,48.8138,48.8373,17655.0
2017-11-20 12:25:00,62.19,62.24,62.18,62.21,7746.0,48.8373,48.8766,48.8295,48.853,7746.0
2017-11-20 12:30:00,62.21,62.24,62.17,62.19,3900.0,48.853,48.8766,48.8216,48.8373,3900.0
2017-11-20 12:35:00,62.19,62.23,62.14,62.15,15982.0,48.8373,48.8687,48.7981,48.8059,15982.0
2017-11-20 12:40:00,62.15,62.18,62.14,62.17,8878.0,48.8059,48.8295,48.7981,48.8216,8878.0
2017-11-20 12:45:00,62.17,62.2,62.16,62.19,10468.0,48.8216,48.8452,48.8138,48.8373,10468.0
2017-11-20 12:50:00,62.19,62.21,62.18,62.2,19281.0,48.8373,48.853,48.8295,48.8452,19281.0
2017-11-20 12:55:00,62.21,62.21,62.15,62.15,7010.0,48.853,48.853,48.8059,48.8059,7010.0
2017-11-20 13:00:00,62.15,62.15,62.09,62.11,5022.0,48.8059,48.8059,48.7588,48.7745,5022.0
2017-11-20 13:05:00,62.11,62.15,62.09,62.09,7041.0,48.7745,48.8059,48.7588,48.7588,7041.0
2017-11-20 13:10:00,62.1,62.12,62.07,62.11,11017.0,48.7666,48.7824,48.7431,48.7745,11017.0
2017-11-20 13:15:00,62.1,62.12,62.06,62.07,15795.0,48.7666,48.7824,48.7352,48.7431,15795.0
2017-11-20 13:20:00,62.07,62.1,62.05,62.05,10435.0,48.7431,48.7666,48.7274,48.7274,10435.0
2017-11-20 13:25:00,62.05,62.07,62.02,62.02,10903.0,48.7274,48.7431,48.7038,48.7038,10903.0
2017-11-20 13:30:00,62.03,62.04,61.98,62.01,13839.0,48.7117,48.7195,48.6724,48.696,13839.0
2017-11-20 13:35:00,62.01,62.07,62.0,62.06,7881.0,48.696,48.7431,48.6881,48.7352,7881.0
2017-11-20 13:40:00,62.05,62.09,62.04,62.09,41636.0,48.7274,48.7588,48.7195,48.7588,41636.0
2017-11-20 13:45:00,62.09,62.1,62.05,62.07,6337.0,48.7588,48.7666,48.7274,48.7431,6337.0
2017-11-20 13:50:00,62.07,62.09,62.05,62.09,6447.0,48.7431,48.7588,48.7274,48.7588,6447.0
2017-11-20 13:55:00,62.09,62.1,62.07,62.1,6104.0,48.7588,48.7666,48.7431,48.7666,6104.0
2017-11-20 14:00:00,62.1,62.11,62.05,62.06,13952.0,48.7666,48.7745,48.7274,48.7352,13952.0
2017-11-20 14:05:00,62.07,62.12,62.07,62.12,8940.0,48.7431,48.7824,48.7431,48.7824,8940.0
2017-11-20 14:10:00,62.11,62.14,62.1,62.12,11468.0,48.7745,48.7981,48.7666,48.7824,11468.0
2017-11-20 14:15:00,62.11,62.12,62.07,62.1,21654.0,48.7745,48.7824,48.7431,48.7666,21654.0
2017-11-20 14:20:00,62.1,62.11,62.08,62.1,18086.0,48.7666,48.7745,48.7509,48.7666,18086.0
2017-11-20 14:25:00,62.1,62.12,62.08,62.12,14968.0,48.7666,48.7824,48.7509,48.7824,14968.0
2017-11-20 14:30:00,62.11,62.11,62.03,62.04,14760.0,48.7745,48.7745,48.7117,48.7195,14760.0
2017-11-20 14:35:00,62.04,62.04,61.94,61.97,38355.0,48.7195,48.7195,48.641,48.6646,38355.0
2017-11-20 14:40:00,61.98,61.98,61.87,61.89,24086.0,48.6724,48.6724,48.586,48.6017,24086.0
2017-11-20 14:45:00,61.89,61.92,61.87,61.91,15312.0,48.6017,48.6253,48.586,48.6174,15312.0
2017-11-20 14:50:00,61.91,61.98,61.9,61.95,15375.0,48.6174,48.6724,48.6096,48.6489,15375.0
2017-11-20 14:55:00,61.95,61.98,61.91,61.91,16057.0,48.6489,48.6724,48.6174,48.6174,16057.0
2017-11-20 15:00:00,61.92,61.95,61.89,61.9,28897.0,48.6253,48.6489,48.6017,48.6096,28897.0
2017-11-20 15:05:00,61.91,61.95,61.87,61.91,18334.0,48.6174,48.6489,48.586,48.6174,18334.0
2017-11-20 15:10:00,61.91,61.92,61.82,61.84,24598.0,48.6174,48.6253,48.5468,48.5625,24598.0
2017-11-20 15:15:00,61.84,61.9,61.83,61.87,26290.0,48.5625,48.6096,48.5546,48.586,26290.0
2017-11-20 15:20:00,61.86,61.89,61.85,61.85,21237.0,48.5782,48.6017,48.5703,48.5703,21237.0
2017-11-20 15:25:00,61.86,61.9,61.84,61.85,23326.0,48.5782,48.6096,48.5625,48.5703,23326.0
2017-11-20 15:30:00,61.85,61.88,61.83,61.84,35982.0,48.5703,48.5939,48.5546,48.5625,35982.0
2017-11-20 15:35:00,61.85,61.86,61.8,61.85,43387.0,48.5703,48.5782,48.5311,48.5703,43387.0
2017-11-20 15:40:00,61.84,61.88,61.78,61.78,46384.0,48.5625,48.5939,48.5154,48.5154,46384.0
2017-11-20 15:45:00,61.79,61.89,61.75,61.89,64203.0,48.5232,48.6017,48.4918,48.6017,64203.0
2017-11-20 15:50:00,61.88,61.91,61.83,61.91,58192.0,48.5939,48.6174,48.5546,48.6174,58192.0
2017-11-20 15:55:00,61.91,61.95,61.86,61.93,134449.0,48.6174,48.6489,48.5782,48.6331,134449.0
2017-11-21 09:30:00,62.19,62.29,62.03,62.28,23856.0,48.8373,48.9158,48.7117,48.908,23856.0
2017-11-21 09:35:00,62.28,62.36,62.21,62.33,9707.0,48.908,48.9708,48.853,48.9473,9707.0
2017-11-21 09:40:00,62.32,62.35,62.21,62.26,6071.0,48.9394,48.963,48.853,48.8923,6071.0
2017-11-21 09:45:00,62.24,62.31,62.2,62.25,27813.0,48.8766,48.9316,48.8452,48.8844,27813.0
2017-11-21 09:50:00,62.26,62.3,62.17,62.18,31632.0,48.8923,48.9237,48.8216,48.8295,31632.0
2017-11-21 09:55:00,62.18,62.21,62.03,62.09,39216.0,48.8295,48.853,48.7117,48.7588,39216.0
2017-11-21 10:00:00,62.08,62.26,62.0,62.26,58102.0,48.7509,48.8923,48.6881,48.8923,58102.0
2017-11-21 10:05:00,62.27,62.33,62.13,62.15,21866.0,48.9001,48.9473,48.7902,48.8059,21866.0
2017-11-21 10:10:00,62.13,62.18,62.1,62.18,13756.0,48.7902,48.8295,48.7666,48.8295,13756.0
2017-11-21 10:15:00,62.18,62.22,62.04,62.05,18974.0,48.8295,48.8609,48.7195,48.7274,18974.0
2017-11-21 10:20:00,62.06,62.19,62.06,62.14,29195.0,48.7352,48.8373,48.7352,48.7981,29195.0
2017-11-21 10:25:00,62.14,62.21,62.09,62.13,13741.0,48.7981,48.853,48.7588,48.7902,13741.0
2017-11-21 10:30:00,62.13,62.17,62.1,62.16,16012.0,48.7902,48.8216,48.7666,48.8138,16012.0
2017-11-21 10:35:00,62.16,62.17,62.1,62.14,18271.0,48.8138,48.8216,48.7666,48.7981,18271.0
2017-11-21 10:40:00,62.13,62.14,62.07,62.09,17018.0,48.7902,48.7981,48.7431,48.7588,17018.0
2017-11-21 10:45:00,62.08,62.09,62.0,62.0,18684.0,48.7509,48.7588,48.6881,48.6881,18684.0
2017-11-21 10:50:00,62.0,62.01,61.94,61.97,23304.0,48.6881,48.696,48.641,48.6646,23304.0
2017-11-21 10:55:00,61.96,62.0,61.94,61.94,17220.0,48.6567,48.6881,48.641,48.641,17220.0
2017-11-21 11:00:00,61.95,61.97,61.89,61.9,16567.0,48.6489,48.6646,48.6017,48.6096,16567.0
2017-11-21 11:05:00,61.9,61.93,61.86,61.9,20862.0,48.6096,48.6331,48.5782,48.6096,20862.0
2017-11-21 11:10:00,61.9,61.96,61.89,61.95,29801.0,48.6096,48.6567,48.6017,48.6489,29801.0
2017-11-21 11:15:00,61.96,62.0,61.86,61.9,29694.0,48.6567,48.6881,48.5782,48.6096,29694.0
2017-11-21 11:20:00,61.91,62.0,61.91,61.98,17923.0,48.6174,48.6881,48.6174,48.6724,17923.0
2017-11-21 11:25:00,61.98,62.02,61.96,61.96,19623.0,48.6724,48.7038,48.6567,48.6567,19623.0
2017-11-21 11:30:00,61.96,62.0,61.96,62.0,11844.0,48.6567,48.6881,48.6567,48.6881,11844.0
2017-11-21 11:35:00,61.99,62.0,61.91,61.91,12180.0,48.6803,48.6881,48.6174,48.6174,12180.0
2017-11-21 11:40:00,61.93,61.95,61.83,61.87,27313.0,48.6331,48.6489,48.5546,48.586,27313.0
2017-11-21 11:45:00,61.86,61.95,61.83,61.91,15005.0,48.5782,48.6489,48.5546,48.6174,15005.0
2017-11-21 11:50:00,61.91,61.99,61.9,61.97,7453.0,48.6174,48.6803,48.6096,48.6646,7453.0
2017-11-21 11:55:00,61.96,62.0,61.94,61.95,10546.0,48.6567,48.6881,48.641,48.6489,10546.0
2017-11-21 12:00:00,61.95,62.0,61.89,61.89,10802.0,48.6489,48.6881,48.6017,48.6017,10802.0
2017-11-21 12:05:00,61.89,61.91,61.8,61.82,28307.0,48.6017,48.6174,48.5311,48.5468,28307.0
2017-11-21 12:10:00,61.82,61.93,61.81,61.9,15747.0,48.5468,48.6331,48.5389,48.6096,15747.0
2017-11-21 12:15:00,61.9,61.9,61.88,61.9,15682.0,48.6096,48.6096,48.5939,48.6096,15682.0
2017-11-21 12:20:00,61.9,61.9,61.89,61.9,8601.0,48.6096,48.6096,48.6017,48.6096,8601.0
2017-11-21 12:25:00,61.9,62.1,61.9,62.04,23362.0,48.6096,48.7666,48.6096,48.7195,23362.0
2017-11-21 12:30:00,62.05,62.11,62.05,62.07,9735.0,48.7274,48.7745,48.7274,48.7431,9735.0
2017-11-21 12:35:00,62.07,62.11,62.07,62.11,4875.0,48.7431,48.7745,48.7431,48.7745,4875.0
2017-11-21 12:40:00,62.08,62.16,62.05,62.16,19971.0,48.7509,48.8138,48.7274,48.8138,19971.0
2017-11-21 12:45:00,62.16,62.17,62.08,62.1,9214.0,48.8138,48.8216,48.7509,48.7666,9214.0
2017-11-21 12:50:00,62.1,62.11,62.07,62.09,5080.0,48.7666,48.7745,48.7431,48.7588,5080.0
2017-11-21 12:55:00,62.07,62.12,62.07,62.08,7107.0,48.7431,48.7824,48.7431,48.7509,7107.0
2017-11-21 13:00:00,62.07,62.09,62.04,62.08,8751.0,48.7431,48.7588,48.7195,48.7509,8751.0
2017-11-21 13:05:00,62.07,62.07,62.03,62.04,9754.0,48.7431,48.7431,48.7117,48.7195,9754.0
2017-11-21 13:10:00,62.05,62.08,62.03,62.04,8588.0,48.7274,48.7509,48.7117,48.7195,8588.0
2017-11-21 13:15:00,62.04,62.11,62.03,62.11,8524.0,48.7195,48.7745,48.7117,48.7745,8524.0
2017-11-21 13:20:00,62.1,62.1,62.05,62.05,13072.0,48.7666,48.7666,48.7274,48.7274,13072.0
2017-11-21 13:25:00,62.05,62.1,62.05,62.08,10975.0,48.7274,48.7666,48.7274,48.7509,10975.0
2017-11-21 13:30:00,62.09,62.1,62.0,62.0,14744.0,48.7588,48.7666,48.6881,48.6881,14744.0
2017-11-21 13:35:00,62.01,62.07,62.0,62.02,11898.0,48.696,48.7431,48.6881,48.7038,11898.0
2017-11-21 13:40:00,62.03,62.1,62.03,62.06,12213.0,48.7117,48.7666,48.7117,48.7352,12213.0
2017-11-21 13:45:00,62.07,62.11,62.01,62.05,23388.0,48.7431,48.7745,48.696,48.7274,23388.0
2017-11-21 13:50:00,62.06,62.12,62.04,62.1,11574.0,48.7352,48.7824,48.7195,48.7666,11574.0
2017-11-21 13:55:00,62.09,62.11,62.01,62.01,19821.0,48.7588,48.7745,48.696,48.696,19821.0
2017-11-21 14:00:00,62.03,62.03,61.99,62.0,18860.0,48.7117,48.7117,48.6803,48.6881,18860.0
2017-11-21 14:05:00,62.0,62.03,61.97,62.0,18016.0,48.6881,48.7117,48.6646,48.6881,18016.0
2017-11-21 14:10:00,62.01,62.06,62.0,62.03,20840.0,48.696,48.7352,48.6881,48.7117,20840.0
2017-11-21 14:15:00,62.04,62.09,62.03,62.06,13002.0,48.7195,48.7588,48.7117,48.7352,13002.0
2017-11-21 14:20:00,62.07,62.09,62.03,62.05,22667.0,48.7431,48.7588,48.7117,48.7274,22667.0
2017-11-21 14:25:00,62.05,62.09,62.02,62.07,21536.0,48.7274,48.7588,48.7038,48.7431,21536.0
2017-11-21 14:30:00,62.08,62.13,62.07,62.13,23345.0,48.7509,48.7902,48.7431,48.7902,23345.0
2017-11-21 14:35:00,62.12,62.14,62.09,62.1,21695.0,48.7824,48.7981,48.7588,48.7666,21695.0
2017-11-21 14:40:00,62.1,62.12,62.09,62.11,77776.0,48.7666,48.7824,48.7588,48.7745,77776.0
2017-11-21 14:45:00,62.11,62.15,62.1,62.14,14680.0,48.7745,48.8059,48.7666,48.7981,14680.0
2017-11-21 14:50:00,62.13,62.16,62.09,62.12,16216.0,48.7902,48.8138,48.7588,48.7824,16216.0
2017-11-21 14:55:00,62.11,62.19,62.1,62.17,9707.0,48.7745,48.8373,48.7666,48.8216,9707.0
2017-11-21 15:00:00,62.17,62.22,62.17,62.18,12554.0,48.8216,48.8609,48.8216,48.8295,12554.0
2017-11-21 15:05:00,62.18,62.22,62.18,62.19,8936.0,48.8295,48.8609,48.8295,48.8373,8936.0
2017-11-21 15:10:00,62.18,62.22,62.17,62.21,15561.0,48.8295,48.8609,48.8216,48.853,15561.0
2017-11-21 15:15:00,62.21,62.25,62.18,62.23,26439.0,48.853,48.8844,48.8295,48.8687,26439.0
2017-11-21 15:20:00,62.24,62.26,62.22,62.22,11890.0,48.8766,48.8923,48.8609,48.8609,11890.0
2017-11-21 15:25:00,62.23,62.23,62.19,62.23,23378.0,48.8687,48.8687,48.8373,48.8687,23378.0
2017-11-21 15:30:00,62.23,62.23,62.18,62.2,23224.0,48.8687,48.8687,48.8295,48.8452,23224.0
2017-11-21 15:35:00,62.2,62.22,62.18,62.21,23612.0,48.8452,48.8609,48.8295,48.853,23612.0
2017-11-21 15:40:00,62.21,62.23,62.19,62.22,26713.0,48.853,48.8687,48.8373,48.8609,26713.0
2017-11-21 15:45:00,62.22,62.23,62.19,62.21,47926.0,48.8609,48.8687,48.8373,48.853,47926.0
2017-11-21 15:50:00,62.22,62.23,62.2,62.21,64703.0,48.8609,48.8687,48.8452,48.853,64703.0
2017-11-21 15:55:00,62.21,62.3,62.2,62.29,128563.0,48.853,48.9237,48.8452,48.9158,128563.0
2017-11-22 09:30:00,62.35,62.4,61.7,61.78,104147.0,48.963,49.0022,48.4525,48.5154,104147.0
2017-11-22 09:35:00,61.79,61.79,61.36,61.47,106862.0,48.5232,48.5232,48.1855,48.2719,106862.0
2017-11-22 09:40:00,61.5,61.55,61.35,61.47,43596.0,48.2955,48.3347,48.1777,48.2719,43596.0
2017-11-22 09:45:00,61.47,61.86,61.46,61.84,42045.0,48.2719,48.5782,48.2641,48.5625,42045.0
2017-11-22 09:50:00,61.83,61.87,61.77,61.81,21032.0,48.5546,48.586,48.5075,48.5389,21032.0
2017-11-22 09:55:00,61.81,61.87,61.77,61.8,21280.0,48.5389,48.586,48.5075,48.5311,21280.0
2017-11-22 10:00:00,61.78,61.78,61.64,61.64,30561.0,48.5154,48.5154,48.4054,48.4054,30561.0
2017-11-22 10:05:00,61.65,61.87,61.63,61.79,33903.0,48.4133,48.586,48.3976,48.5232,33903.0
2017-11-22 10:10:00,61.8,61.8,61.58,61.59,21732.0,48.5311,48.5311,48.3583,48.3661,21732.0
2017-11-22 10:15:00,61.59,61.64,61.54,61.58,32407.0,48.3661,48.4054,48.3269,48.3583,32407.0
2017-11-22 10:20:00,61.57,61.6,61.52,61.6,21169.0,48.3504,48.374,48.3112,48.374,21169.0
2017-11-22 10:25:00,61.59,61.6,61.48,61.5,47205.0,48.3661,48.374,48.2798,48.2955,47205.0
2017-11-22 10:30:00,61.47,61.49,61.36,61.37,36671.0,48.2719,48.2876,48.1855,48.1934,36671.0
2017-11-22 10:35:00,61.38,61.4,61.29,61.3,42923.0,48.2012,48.2169,48.1306,48.1384,42923.0
2017-11-22 10:40:00,61.3,61.35,61.26,61.3,29130.0,48.1384,48.1777,48.107,48.1384,29130.0
2017-11-22 10:45:00,61.28,61.38,61.28,61.29,33438.0,48.1227,48.2012,48.1227,48.1306,33438.0
2017-11-22 10:50:00,61.31,61.56,61.31,61.56,27852.0,48.1463,48.3426,48.1463,48.3426,27852.0
2017-11-22 10:55:00,61.56,61.7,61.54,61.7,22843.0,48.3426,48.4525,48.3269,48.4525,22843.0
2017-11-22 11:00:00,61.7,61.7,61.57,61.64,33624.0,48.4525,48.4525,48.3504,48.4054,33624.0
2017-11-22 11:05:00,61.64,61.67,61.57,61.58,13261.0,48.4054,48.429,48.3504,48.3583,13261.0
2017-11-22 11:10:00,61.59,61.66,61.56,61.6,15798.0,48.3661,48.4211,48.3426,48.374,15798.0
2017-11-22 11:15:00,61.6,61.64,61.58,61.59,13827.0,48.374,48.4054,48.3583,48.3661,13827.0
2017-11-22 11:20:00,61.59,61.62,61.53,61.57,17341.0,48.3661,48.3897,48.319,48.3504,17341.0
2017-11-22 11:25:00,61.59,61.59,61.5,61.56,19034.0,48.3661,48.3661,48.2955,48.3426,19034.0
2017-11-22 11:30:00,61.56,61.6,61.55,61.59,11797.0,48.3426,48.374,48.3347,48.3661,11797.0
2017-11-22 11:35:00,61.6,61.67,61.6,61.67,11417.0,48.374,48.429,48.374,48.429,11417.0
2017-11-22 11:40:00,61.66,61.66,61.58,61.58,17964.0,48.4211,48.4211,48.3583,48.3583,17964.0
2017-11-22 11:45:00,61.59,61.67,61.59,61.65,10041.0,48.3661,48.429,48.3661,48.4133,10041.0
2017-11-22 11:50:00,61.66,61.72,61.66,61.71,8690.0,48.4211,48.4682,48.4211,48.4604,8690.0
2017-11-22 11:55:00,61.71,61.75,61.7,61.7,13499.0,48.4604,48.4918,48.4525,48.4525,13499.0
2017-11-22 12:00:00,61.71,61.76,61.7,61.76,10212.0,48.4604,48.4996,48.4525,48.4996,10212.0
2017-11-22 12:05:00,61.75,61.79,61.72,61.77,19922.0,48.4918,48.5232,48.4682,48.5075,19922.0
2017-11-22 12:10:00,61.77,61.77,61.7,61.72,20749.0,48.5075,48.5075,48.4525,48.4682,20749.0
2017-11-22 12:15:00,61.73,61.79,61.72,61.78,15969.0,48.4761,48.5232,48.4682,48.5154,15969.0
2017-11-22 12:20:00,61.76,61.78,61.71,61.76,49211.0,48.4996,48.5154,48.4604,48.4996,49211.0
2017-11-22 12:25:00,61.76,61.8,61.75,61.8,11321.0,48.4996,48.5311,48.4918,48.5311,11321.0
2017-11-22 12:30:00,61.81,61.86,61.78,61.84,15059.0,48.5389,48.5782,48.5154,48.5625,15059.0
2017-11-22 12:35:00,61.83,61.85,61.81,61.82,19705.0,48.5546,48.5703,48.5389,48.5468,19705.0
2017-11-22 12:40:00,61.83,61.84,61.81,61.84,8724.0,48.5546,48.5625,48.5389,48.5625,8724.0
2017-11-22 12:45:00,61.83,61.88,61.83,61.85,11086.0,48.5546,48.5939,48.5546,48.5703,11086.0
2017-11-22 12:50:00,61.85,61.9,61.8,61.9,14950.0,48.5703,48.6096,48.5311,48.6096,14950.0
2017-11-22 12:55:00,61.9,61.94,61.87,61.94,13537.0,48.6096,48.641,48.586,48.641,13537.0
2017-11-22 13:00:00,61.94,62.03,61.94,62.03,24232.0,48.641,48.7117,48.641,48.7117,24232.0
2017-11-22 13:05:00,62.04,62.05,61.98,61.98,31000.0,48.7195,48.7274,48.6724,48.6724,31000.0
2017-11-22 13:10:00,61.98,62.04,61.98,62.01,14357.0,48.6724,48.7195,48.6724,48.696,14357.0
2017-11-22 13:15:00,62.01,62.01,61.93,61.94,20560.0,48.696,48.696,48.6331,48.641,20560.0
2017-11-22 13:20:00,61.94,61.95,61.91,61.95,18413.0,48.641,48.6489,48.6174,48.6489,18413.0
2017-11-22 13:25:00,61.95,62.04,61.94,62.04,17973.0,48.6489,48.7195,48.641,48.7195,17973.0
2017-11-22 13:30:00,62.03,62.1,62.02,62.04,16925.0,48.7117,48.7666,48.7038,48.7195,16925.0
2017-11-22 13:35:00,62.04,62.07,62.01,62.05,11151.0,48.7195,48.7431,48.696,48.7274,11151.0
2017-11-22 13:40:00,62.05,62.06,62.02,62.04,13724.0,48.7274,48.7352,48.7038,48.7195,13724.0
2017-11-22 13:45:00,62.04,62.09,62.03,62.03,12055.0,48.7195,48.7588,48.7117,48.7117,12055.0
2017-11-22 13:50:00,62.04,62.04,62.01,62.03,17020.0,48.7195,48.7195,48.696,48.7117,17020.0
2017-11-22 13:55:00,62.03,62.09,62.03,62.09,16029.0,48.7117,48.7588,48.7117,48.7588,16029.0
2017-11-22 14:00:00,62.09,62.09,62.03,62.07,14677.0,48.7588,48.7588,48.7117,48.7431,14677.0
2017-11-22 14:05:00,62.08,62.11,62.05,62.05,21816.0,48.7509,48.7745,48.7274,48.7274,21816.0
2017-11-22 14:10:00,62.05,62.12,62.02,62.11,18372.0,48.7274,48.7824,48.7038,48.7745,18372.0
2017-11-22 14:15:00,62.11,62.11,62.08,62.09,11262.0,48.7745,48.7745,48.7509,48.7588,11262.0
2017-11-22 14:20:00,62.09,62.13,62.09,62.1,16080.0,48.7588,48.7902,48.7588,48.7666,16080.0
2017-11-22 14:25:00,62.1,62.17,62.09,62.14,18763.0,48.7666,48.8216,48.7588,48.7981,18763.0
2017-11-22 14:30:00,62.14,62.18,62.13,62.16,17162.0,48.7981,48.8295,48.7902,48.8138,17162.0
2017-11-22 14:35:00,62.16,62.16,62.07,62.1,21811.0,48.8138,48.8138,48.7431,48.7666,21811.0
2017-11-22 14:40:00,62.1,62.13,62.08,62.1,19086.0,48.7666,48.7902,48.7509,48.7666,19086.0
2017-11-22 14:45:00,62.1,62.11,62.06,62.07,16562.0,48.7666,48.7745,48.7352,48.7431,16562.0
2017-11-22 14:50:00,62.08,62.1,62.07,62.08,13227.0,48.7509,48.7666,48.7431,48.7509,13227.0
2017-11-22 14:55:00,62.09,62.11,62.07,62.1,19927.0,48.7588,48.7745,48.7431,48.7666,19927.0
2017-11-22 15:00:00,62.1,62.1,62.04,62.04,20327.0,48.7666,48.7666,48.7195,48.7195,20327.0
2017-11-22 15:05:00,62.04,62.08,62.04,62.06,19264.0,48.7195,48.7509,48.7195,48.7352,19264.0
2017-11-22 15:10:00,62.06,62.14,62.05,62.12,20517.0,48.7352,48.7981,48.7274,48.7824,20517.0
2017-11-22 15:15:00,62.12,62.16,62.12,62.14,23302.0,48.7824,48.8138,48.7824,48.7981,23302.0
2017-11-22 15:20:00,62.14,62.15,62.11,62.13,26197.0,48.7981,48.8059,48.7745,48.7902,26197.0
2017-11-22 15:25:00,62.12,62.16,62.08,62.15,32284.0,48.7824,48.8138,48.7509,48.8059,32284.0
2017-11-22 15:30:00,62.16,62.21,62.12,62.2,30383.0,48.8138,48.853,48.7824,48.8452,30383.0
2017-11-22 15:35:00,62.2,62.24,62.18,62.19,27437.0,48.8452,48.8766,48.8295,48.8373,27437.0
2017-11-22 15:40:00,62.2,62.2,62.09,62.1,42349.0,48.8452,48.8452,48.7588,48.7666,42349.0
2017-11-22 15:45:00,62.1,62.12,62.04,62.06,55280.0,48.7666,48.7824,48.7195,48.7352,55280.0
2017-11-22 15:50:00,62.06,62.07,62.0,62.01,77425.0,48.7352,48.7431,48.6881,48.696,77425.0
2017-11-22 15:55:00,62.02,62.09,61.98,62.01,148670.0,48.7038,48.7588,48.6724,48.696,148670.0
2017-11-24 09:30:00,62.16,62.25,61.77,61.91,32907.0,48.8138,48.8844,48.5075,48.6174,32907.0
2017-11-24 09:35:00,61.9,62.04,61.76,61.78,39109.0,48.6096,48.7195,48.4996,48.5154,39109.0
2017-11-24 09:40:00,61.77,61.92,61.72,61.85,28748.0,48.5075,48.6253,48.4682,48.5703,28748.0
2017-11-24 09:45:00,61.85,61.92,61.83,61.9,13989.0,48.5703,48.6253,48.5546,48.6096,13989.0
2017-11-24 09:50:00,61.89,61.89,61.72,61.73,16712.0,48.6017,48.6017,48.4682,48.4761,16712.0
2017-11-24 09:55:00,61.72,61.8,61.66,61.75,13124.0,48.4682,48.5311,48.4211,48.4918,13124.0
2017-11-24 10:00:00,61.74,61.84,61.66,61.78,70822.0,48.4839,48.5625,48.4211,48.5154,70822.0
2017-11-24 10:05:00,61.76,61.76,61.62,61.64,28626.0,48.4996,48.4996,48.3897,48.4054,28626.0
2017-11-24 10:10:00,61.64,61.83,61.64,61.71,14193.0,48.4054,48.5546,48.4054,48.4604,14193.0
2017-11-24 10:15:00,61.75,61.75,61.61,61.61,11167.0,48.4918,48.4918,48.3819,48.3819,11167.0
2017-11-24 10:20:00,61.64,61.71,61.6,61.6,25618.0,48.4054,48.4604,48.374,48.374,25618.0
2017-11-24 10:25:00,61.58,61.75,61.58,61.69,16964.0,48.3583,48.4918,48.3583,48.4447,16964.0
2017-11-24 10:30:00,61.72,61.85,61.71,61.77,33113.0,48.4682,48.5703,48.4604,48.5075,33113.0
2017-11-24 10:35:00,61.78,61.86,61.78,61.83,30895.0,48.5154,48.5782,48.5154,48.5546,30895.0
2017-11-24 10:40:00,61.83,61.87,61.74,61.75,36700.0,48.5546,48.586,48.4839,48.4918,36700.0
2017-11-24 10:45:00,61.75,61.82,61.74,61.82,28170.0,48.4918,48.5468,48.4839,48.5468,28170.0
2017-11-24 10:50:00,61.82,61.92,61.78,61.9,28018.0,48.5468,48.6253,48.5154,48.6096,28018.0
2017-11-24 10:55:00,61.9,61.96,61.81,61.82,78025.0,48.6096,48.6567,48.5389,48.5468,78025.0
2017-11-24 11:00:00,61.83,61.85,61.72,61.76,16241.0,48.5546,48.5703,48.4682,48.4996,16241.0
2017-11-24 11:05:00,61.76,61.78,61.64,61.72,18219.0,48.4996,48.5154,48.4054,48.4682,18219.0
2017-11-24 11:10:00,61.73,61.75,61.67,61.69,23030.0,48.4761,48.4918,48.429,48.4447,23030.0
2017-11-24 11:15:00,61.68,61.76,61.66,61.76,23002.0,48.4368,48.4996,48.4211,48.4996,23002.0
2017-11-24 11:20:00,61.76,61.93,61.76,61.8,30482.0,48.4996,48.6331,48.4996,48.5311,30482.0
2017-11-24 11:25:00,61.8,61.92,61.8,61.86,49569.0,48.5311,48.6253,48.5311,48.5782,49569.0
2017-11-24 11:30:00,61.85,61.95,61.85,61.92,14602.0,48.5703,48.6489,48.5703,48.6253,14602.0
2017-11-24 11:35:00,61.94,61.97,61.88,61.93,14870.0,48.641,48.6646,48.5939,48.6331,14870.0
2017-11-24 11:40:00,61.93,61.99,61.9,61.92,15398.0,48.6331,48.6803,48.6096,48.6253,15398.0
2017-11-24 11:45:00,61.92,61.92,61.85,61.85,13434.0,48.6253,48.6253,48.5703,48.5703,13434.0
2017-11-24 11:50:00,61.85,62.0,61.85,61.96,23449.0,48.5703,48.6881,48.5703,48.6567,23449.0
2017-11-24 11:55:00,61.94,61.97,61.92,61.93,12349.0,48.641,48.6646,48.6253,48.6331,12349.0
2017-11-24 12:00:00,61.94,62.01,61.93,62.01,15028.0,48.641,48.696,48.6331,48.696,15028.0
2017-11-24 12:05:00,62.01,62.01,61.97,61.98,19761.0,48.696,48.696,48.6646,48.6724,19761.0
2017-11-24 12:10:00,61.98,62.0,61.96,61.97,15802.0,48.6724,48.6881,48.6567,48.6646,15802.0
2017-11-24 12:15:00,61.98,62.02,61.96,62.0,22124.0,48.6724,48.7038,48.6567,48.6881,22124.0
2017-11-24 12:20:00,62.0,62.03,61.96,61.96,19742.0,48.6881,48.7117,48.6567,48.6567,19742.0
2017-11-24 12:25:00,61.96,61.98,61.92,61.94,20041.0,48.6567,48.6724,48.6253,48.641,20041.0
2017-11-24 12:30:00,61.93,61.94,61.91,61.94,18569.0,48.6331,48.641,48.6174,48.641,18569.0
2017-11-24 12:35:00,61.94,61.97,61.93,61.96,32587.0,48.641,48.6646,48.6331,48.6567,32587.0
2017-11-24 12:40:00,61.97,61.99,61.9,61.96,38023.0,48.6646,48.6803,48.6096,48.6567,38023.0
2017-11-24 12:45:00,61.96,61.98,61.91,61.92,66254.0,48.6567,48.6724,48.6174,48.6253,66254.0
2017-11-24 12:50:00,61.93,62.0,61.91,61.99,36331.0,48.6331,48.6881,48.6174,48.6803,36331.0
2017-11-24 12:55:00,61.99,62.04,61.96,62.03,66890.0,48.6803,48.7195,48.6567,48.7117,66890.0
2017-11-27 09:30:00,61.95,61.99,61.68,61.73,71845.0,48.6489,48.6803,48.4368,48.4761,71845.0
2017-11-27 09:35:00,61.73,62.0,61.73,61.96,37446.0,48.4761,48.6881,48.4761,48.6567,37446.0
2017-11-27 09:40:00,61.96,62.32,61.94,62.22,93668.0,48.6567,48.9394,48.641,48.8609,93668.0
2017-11-27 09:45:00,62.19,62.45,62.16,62.27,80867.0,48.8373,49.0415,48.8138,48.9001,80867.0
2017-11-27 09:50:00,62.27,62.27,62.0,62.01,48998.0,48.9001,48.9001,48.6881,48.696,48998.0
2017-11-27 09:55:00,62.0,62.02,61.81,61.9,57128.0,48.6881,48.7038,48.5389,48.6096,57128.0
2017-11-27 10:00:00,61.9,61.9,61.72,61.72,42464.0,48.6096,48.6096,48.4682,48.4682,42464.0
2017-11-27 10:05:00,61.73,61.79,61.71,61.71,43402.0,48.4761,48.5232,48.4604,48.4604,43402.0
2017-11-27 10:10:00,61.71,61.83,61.71,61.76,75743.0,48.4604,48.5546,48.4604,48.4996,75743.0
2017-11-27 10:15:00,61.77,61.87,61.76,61.85,55457.0,48.5075,48.586,48.4996,48.5703,55457.0
2017-11-27 10:20:00,61.85,61.87,61.74,61.75,46975.0,48.5703,48.586,48.4839,48.4918,46975.0
2017-11-27 10:25:00,61.75,61.83,61.7,61.83,28511.0,48.4918,48.5546,48.4525,48.5546,28511.0
2017-11-27 10:30:00,61.83,61.83,61.75,61.75,41288.0,48.5546,48.5546,48.4918,48.4918,41288.0
2017-11-27 10:35:00,61.75,61.87,61.75,61.77,39690.0,48.4918,48.586,48.4918,48.5075,39690.0
2017-11-27 10:40:00,61.77,61.91,61.76,61.84,111495.0,48.5075,48.6174,48.4996,48.5625,111495.0
2017-11-27 10:45:00,61.83,61.84,61.68,61.72,40238.0,48.5546,48.5625,48.4368,48.4682,40238.0
2017-11-27 10:50:00,61.72,61.84,61.69,61.8,92139.0,48.4682,48.5625,48.4447,48.5311,92139.0
2017-11-27 10:55:00,61.81,61.82,61.73,61.75,58532.0,48.5389,48.5468,48.4761,48.4918,58532.0
2017-11-27 11:00:00,61.75,61.93,61.7,61.93,63040.0,48.4918,48.6331,48.4525,48.6331,63040.0
2017-11-27 11:05:00,61.93,62.03,61.93,62.01,89111.0,48.6331,48.7117,48.6331,48.696,89111.0
2017-11-27 11:10:00,62.0,62.06,61.79,61.8,56276.0,48.6881,48.7352,48.5232,48.5311,56276.0
2017-11-27 11:15:00,61.8,61.87,61.75,61.8,40490.0,48.5311,48.586,48.4918,48.5311,40490.0
2017-11-27 11:20:00,61.79,61.81,61.72,61.78,90747.0,48.5232,48.5389,48.4682,48.5154,90747.0
2017-11-27 11:25:00,61.77,61.84,61.76,61.8,66923.0,48.5075,48.5625,48.4996,48.5311,66923.0
2017-11-27 11:30:00,61.8,61.81,61.66,61.72,32550.0,48.5311,48.5389,48.4211,48.4682,32550.0
2017-11-27 11:35:00,61.72,61.75,61.68,61.7,24518.0,48.4682,48.4918,48.4368,48.4525,24518.0
2017-11-27 11:40:00,61.72,61.79,61.71,61.75,22382.0,48.4682,48.5232,48.4604,48.4918,22382.0
2017-11-27 11:45:00,61.75,61.78,61.69,61.77,21972.0,48.4918,48.5154,48.4447,48.5075,21972.0
2017-11-27 11:50:00,61.78,61.78,61.7,61.73,41324.0,48.5154,48.5154,48.4525,48.4761,41324.0
2017-11-27 11:55:00,61.73,61.85,61.7,61.81,41136.0,48.4761,48.5703,48.4525,48.5389,41136.0
2017-11-27 12:00:00,61.81,61.88,61.78,61.88,25275.0,48.5389,48.5939,48.5154,48.5939,25275.0
2017-11-27 12:05:00,61.88,61.98,61.86,61.94,29978.0,48.5939,48.6724,48.5782,48.641,29978.0
2017-11-27 12:10:00,61.94,61.94,61.87,61.9,45215.0,48.641,48.641,48.586,48.6096,45215.0
2017-11-27 12:15:00,61.9,61.9,61.88,61.89,25647.0,48.6096,48.6096,48.5939,48.6017,25647.0
2017-11-27 12:20:00,61.9,61.9,61.84,61.84,25167.0,48.6096,48.6096,48.5625,48.5625,25167.0
2017-11-27 12:25:00,61.85,61.85,61.81,61.85,28036.0,48.5703,48.5703,48.5389,48.5703,28036.0
2017-11-27 12:30:00,61.85,61.85,61.6,61.67,1290297.0,48.5703,48.5703,48.374,48.429,1290297.0
2017-11-27 12:35:00,61.68,61.74,61.65,61.69,543328.0,48.4368,48.4839,48.4133,48.4447,543328.0
2017-11-27 12:40:00,61.69,61.76,61.68,61.72,42143.0,48.4447,48.4996,48.4368,48.4682,42143.0
2017-11-27 12:45:00,61.73,61.87,61.73,61.76,28522.0,48.4761,48.586,48.4761,48.4996,28522.0
2017-11-27 12:50:00,61.77,61.83,61.76,61.79,12742.0,48.5075,48.5546,48.4996,48.5232,12742.0
2017-11-27 12:55:00,61.8,61.8,61.7,61.74,15861.0,48.5311,48.5311,48.4525,48.4839,15861.0
2017-11-27 13:00:00,61.74,61.79,61.7,61.73,17049.0,48.4839,48.5232,48.4525,48.4761,17049.0
2017-11-27 13:05:00,61.74,61.74,61.68,61.71,18758.0,48.4839,48.4839,48.4368,48.4604,18758.0
2017-11-27 13:10:00,61.71,61.72,61.68,61.72,11576.0,48.4604,48.4682,48.4368,48.4682,11576.0
2017-11-27 13:15:00,61.73,61.77,61.7,61.75,12746.0,48.4761,48.5075,48.4525,48.4918,12746.0
2017-11-27 13:20:00,61.75,61.75,61.72,61.75,8890.0,48.4918,48.4918,48.4682,48.4918,8890.0
2017-11-27 13:25:00,61.75,61.75,61.65,61.67,18859.0,48.4918,48.4918,48.4133,48.429,18859.0
2017-11-27 13:30:00,61.67,61.7,61.64,61.67,13227.0,48.429,48.4525,48.4054,48.429,13227.0
2017-11-27 13:35:00,61.67,61.71,61.65,61.71,14385.0,48.429,48.4604,48.4133,48.4604,14385.0
2017-11-27 13:40:00,61.71,61.72,61.69,61.71,10864.0,48.4604,48.4682,48.4447,48.4604,10864.0
2017-11-27 13:45:00,61.71,61.78,61.71,61.77,14798.0,48.4604,48.5154,48.4604,48.5075,14798.0
2017-11-27 13:50:00,61.75,61.81,61.75,61.8,22270.0,48.4918,48.5389,48.4918,48.5311,22270.0
2017-11-27 13:55:00,61.81,61.85,61.78,61.83,23624.0,48.5389,48.5703,48.5154,48.5546,23624.0
2017-11-27 14:00:00,61.81,61.81,61.75,61.77,21621.0,48.5389,48.5389,48.4918,48.5075,21621.0
2017-11-27 14:05:00,61.77,61.81,61.76,61.77,20653.0,48.5075,48.5389,48.4996,48.5075,20653.0
2017-11-27 14:10:00,61.77,61.83,61.77,61.83,17142.0,48.5075,48.5546,48.5075,48.5546,17142.0
2017-11-27 14:15:00,61.83,61.84,61.79,61.83,24390.0,48.5546,48.5625,48.5232,48.5546,24390.0
2017-11-27 14:20:00,61.82,61.83,61.8,61.83,18279.0,48.5468,48.5546,48.5311,48.5546,18279.0
2017-11-27 14:25:00,61.83,61.83,61.78,61.8,21802.0,48.5546,48.5546,48.5154,48.5311,21802.0
2017-11-27 14:30:00,61.78,61.8,61.74,61.8,27629.0,48.5154,48.5311,48.4839,48.5311,27629.0
2017-11-27 14:35:00,61.81,61.86,61.79,61.84,22085.0,48.5389,48.5782,48.5232,48.5625,22085.0
2017-11-27 14:40:00,61.82,61.87,61.82,61.87,20208.0,48.5468,48.586,48.5468,48.586,20208.0
2017-11-27 14:45:00,61.87,61.88,61.8,61.81,30909.0,48.586,48.5939,48.5311,48.5389,30909.0
2017-11-27 14:50:00,61.82,61.87,61.78,61.84,32009.0,48.5468,48.586,48.5154,48.5625,32009.0
2017-11-27 14:55:00,61.85,61.91,61.84,61.88,28380.0,48.5703,48.6174,48.5625,48.5939,28380.0
2017-11-27 15:00:00,61.89,61.89,61.85,61.87,22232.0,48.6017,48.6017,48.5703,48.586,22232.0
2017-11-27 15:05:00,61.87,61.88,61.86,61.87,18096.0,48.586,48.5939,48.5782,48.586,18096.0
2017-11-27 15:10:00,61.88,61.93,61.86,61.9,47156.0,48.5939,48.6331,48.5782,48.6096,47156.0
2017-11-27 15:15:00,61.9,61.93,61.87,61.87,46817.0,48.6096,48.6331,48.586,48.586,46817.0
2017-11-27 15:20:00,61.88,61.91,61.83,61.89,39882.0,48.5939,48.6174,48.5546,48.6017,39882.0
2017-11-27 15:25:00,61.89,61.92,61.85,61.89,64616.0,48.6017,48.6253,48.5703,48.6017,64616.0
2017-11-27 15:30:00,61.89,61.89,61.82,61.83,59766.0,48.6017,48.6017,48.5468,48.5546,59766.0
2017-11-27 15:35:00,61.82,61.83,61.73,61.79,117646.0,48.5468,48.5546,48.4761,48.5232,117646.0
2017-11-27 15:40:00,61.8,61.87,61.79,61.87,72485.0,48.5311,48.586,48.5232,48.586,72485.0
2017-11-27 15:45:00,61.87,61.93,61.86,61.93,83363.0,48.586,48.6331,48.5782,48.6331,83363.0
2017-11-27 15:50:00,61.93,61.93,61.89,61.91,114113.0,48.6331,48.6331,48.6017,48.6174,114113.0
2017-11-27 15:55:00,61.91,61.92,61.85,61.87,403877.0,48.6174,48.6253,48.5703,48.586,403877.0
2017-11-28 09:30:00,62.29,62.3,61.82,61.85,62587.0,48.9158,48.9237,48.5468,48.5703,62587.0
2017-11-28 09:35:00,61.84,62.03,61.68,62.03,33657.0,48.5625,48.7117,48.4368,48.7117,33657.0
2017-11-28 09:40:00,62.01,62.36,61.99,62.14,52830.0,48.696,48.9708,48.6803,48.7981,52830.0
2017-11-28 09:45:00,62.16,62.19,61.85,61.88,27542.0,48.8138,48.8373,48.5703,48.5939,27542.0
2017-11-28 09:50:00,61.88,61.99,61.83,61.95,26697.0,48.5939,48.6803,48.5546,48.6489,26697.0
2017-11-28 09:55:00,61.99,62.09,61.95,61.95,27461.0,48.6803,48.7588,48.6489,48.6489,27461.0
2017-11-28 10:00:00,61.95,62.19,61.93,62.14,34457.0,48.6489,48.8373,48.6331,48.7981,34457.0
2017-11-28 10:05:00,62.14,62.15,62.04,62.08,30056.0,48.7981,48.8059,48.7195,48.7509,30056.0
2017-11-28 10:10:00,62.09,62.17,62.05,62.16,47185.0,48.7588,48.8216,48.7274,48.8138,47185.0
2017-11-28 10:15:00,62.16,62.16,61.9,61.95,44793.0,48.8138,48.8138,48.6096,48.6489,44793.0
2017-11-28 10:20:00,61.96,62.07,61.95,61.99,23872.0,48.6567,48.7431,48.6489,48.6803,23872.0
2017-11-28 10:25:00,61.99,62.03,61.88,61.88,26508.0,48.6803,48.7117,48.5939,48.5939,26508.0
2017-11-28 10:30:00,61.9,61.99,61.88,61.97,29425.0,48.6096,48.6803,48.5939,48.6646,29425.0
2017-11-28 10:35:00,61.97,62.03,61.93,61.96,33467.0,48.6646,48.7117,48.6331,48.6567,33467.0
2017-11-28 10:40:00,61.98,62.02,61.96,62.0,20608.0,48.6724,48.7038,48.6567,48.6881,20608.0
2017-11-28 10:45:00,62.0,62.05,61.99,62.0,26019.0,48.6881,48.7274,48.6803,48.6881,26019.0
2017-11-28 10:50:00,62.0,62.02,61.91,61.94,19595.0,48.6881,48.7038,48.6174,48.641,19595.0
2017-11-28 10:55:00,61.95,62.02,61.94,62.01,13939.0,48.6489,48.7038,48.641,48.696,13939.0
2017-11-28 11:00:00,62.01,62.06,62.01,62.04,12480.0,48.696,48.7352,48.696,48.7195,12480.0
2017-11-28 11:05:00,62.05,62.05,61.99,62.01,16913.0,48.7274,48.7274,48.6803,48.696,16913.0
2017-11-28 11:10:00,62.0,62.02,61.94,61.96,14165.0,48.6881,48.7038,48.641,48.6567,14165.0
2017-11-28 11:15:00,61.95,61.96,61.84,61.85,28566.0,48.6489,48.6567,48.5625,48.5703,28566.0
2017-11-28 11:20:00,61.84,61.84,61.75,61.77,31383.0,48.5625,48.5625,48.4918,48.5075,31383.0
2017-11-28 11:25:00,61.76,61.81,61.73,61.74,26202.0,48.4996,48.5389,48.4761,48.4839,26202.0
2017-11-28 11:30:00,61.74,61.76,61.65,61.72,18321.0,48.4839,48.4996,48.4133,48.4682,18321.0
2017-11-28 11:35:00,61.72,61.84,61.72,61.79,27703.0,48.4682,48.5625,48.4682,48.5232,27703.0
2017-11-28 11:40:00,61.79,61.82,61.77,61.8,14683.0,48.5232,48.5468,48.5075,48.5311,14683.0
2017-11-28 11:45:00,61.8,61.81,61.69,61.76,88271.0,48.5311,48.5389,48.4447,48.4996,88271.0
2017-11-28 11:50:00,61.76,61.8,61.75,61.75,16298.0,48.4996,48.5311,48.4918,48.4918,16298.0
2017-11-28 11:55:00,61.75,61.78,61.69,61.76,19494.0,48.4918,48.5154,48.4447,48.4996,19494.0
2017-11-28 12:00:00,61.76,61.81,61.75,61.8,14299.0,48.4996,48.5389,48.4918,48.5311,14299.0
2017-11-28 12:05:00,61.81,61.84,61.8,61.83,16545.0,48.5389,48.5625,48.5311,48.5546,16545.0
2017-11-28 12:10:00,61.83,61.87,61.78,61.84,15976.0,48.5546,48.586,48.5154,48.5625,15976.0
2017-11-28 12:15:00,61.84,61.9,61.84,61.9,13318.0,48.5625,48.6096,48.5625,48.6096,13318.0
2017-11-28 12:20:00,61.88,61.92,61.83,61.89,33374.0,48.5939,48.6253,48.5546,48.6017,33374.0
2017-11-28 12:25:00,61.89,61.9,61.81,61.81,13942.0,48.6017,48.6096,48.5389,48.5389,13942.0
2017-11-28 12:30:00,61.82,61.88,61.81,61.86,15732.0,48.5468,48.5939,48.5389,48.5782,15732.0
2017-11-28 12:35:00,61.86,61.87,61.82,61.84,16205.0,48.5782,48.586,48.5468,48.5625,16205.0
2017-11-28 12:40:00,61.84,61.89,61.82,61.89,10583.0,48.5625,48.6017,48.5468,48.6017,10583.0
2017-11-28 12:45:00,61.9,61.92,61.83,61.89,23371.0,48.6096,48.6253,48.5546,48.6017,23371.0
2017-11-28 12:50:00,61.89,61.91,61.87,61.88,20708.0,48.6017,48.6174,48.586,48.5939,20708.0
2017-11-28 12:55:00,61.89,61.93,61.87,61.92,33397.0,48.6017,48.6331,48.586,48.6253,33397.0
2017-11-28 13:00:00,61.93,61.99,61.92,61.98,8329.0,48.6331,48.6803,48.6253,48.6724,8329.0
2017-11-28 13:05:00,61.97,62.04,61.97,62.03,16836.0,48.6646,48.7195,48.6646,48.7117,16836.0
2017-11-28 13:10:00,62.02,62.04,61.95,61.95,18888.0,48.7038,48.7195,48.6489,48.6489,18888.0
2017-11-28 13:15:00,61.96,61.96,61.91,61.91,11431.0,48.6567,48.6567,48.6174,48.6174,11431.0
2017-11-28 13:20:00,61.92,61.93,61.83,61.87,23266.0,48.6253,48.6331,48.5546,48.586,23266.0
2017-11-28 13:25:00,61.86,61.89,61.82,61.88,16460.0,48.5782,48.6017,48.5468,48.5939,16460.0
2017-11-28 13:30:00,61.88,61.93,61.86,61.93,12191.0,48.5939,48.6331,48.5782,48.6331,12191.0
2017-11-28 13:35:00,61.93,61.94,61.88,61.88,14009.0,48.6331,48.641,48.5939,48.5939,14009.0
2017-11-28 13:40:00,61.88,61.91,61.88,61.89,16127.0,48.5939,48.6174,48.5939,48.6017,16127.0
2017-11-28 13:45:00,61.88,61.95,61.88,61.93,12242.0,48.5939,48.6489,48.5939,48.6331,12242.0
2017-11-28 13:50:00,61.93,61.96,61.87,61.89,15727.0,48.6331,48.6567,48.586,48.6017,15727.0
2017-11-28 13:55:00,61.89,61.91,61.83,61.85,18019.0,48.6017,48.6174,48.5546,48.5703,18019.0
2017-11-28 14:00:00,61.85,61.85,61.72,61.76,25242.0,48.5703,48.5703,48.4682,48.4996,25242.0
2017-11-28 14:05:00,61.76,61.81,61.73,61.77,22814.0,48.4996,48.5389,48.4761,48.5075,22814.0
2017-11-28 14:10:00,61.77,61.85,61.76,61.83,18469.0,48.5075,48.5703,48.4996,48.5546,18469.0
2017-11-28 14:15:00,61.83,61.86,61.81,61.85,17357.0,48.5546,48.5782,48.5389,48.5703,17357.0
2017-11-28 14:20:00,61.84,61.92,61.83,61.92,17977.0,48.5625,48.6253,48.5546,48.6253,17977.0
2017-11-28 14:25:00,61.93,61.95,61.9,61.93,16150.0,48.6331,48.6489,48.6096,48.6331,16150.0
2017-11-28 14:30:00,61.93,61.97,61.91,61.95,14852.0,48.6331,48.6646,48.6174,48.6489,14852.0
2017-11-28 14:35:00,61.96,62.0,61.95,61.98,12850.0,48.6567,48.6881,48.6489,48.6724,12850.0
2017-11-28 14:40:00,61.98,62.08,61.98,62.05,14529.0,48.6724,48.7509,48.6724,48.7274,14529.0
2017-11-28 14:45:00,62.04,62.07,62.0,62.02,25835.0,48.7195,48.7431,48.6881,48.7038,25835.0
2017-11-28 14:50:00,62.02,62.06,61.99,62.06,17119.0,48.7038,48.7352,48.6803,48.7352,17119.0
2017-11-28 14:55:00,62.06,62.12,62.04,62.11,13351.0,48.7352,48.7824,48.7195,48.7745,13351.0
2017-11-28 15:00:00,62.11,62.12,62.08,62.12,12739.0,48.7745,48.7824,48.7509,48.7824,12739.0
2017-11-28 15:05:00,62.11,62.16,62.09,62.12,16762.0,48.7745,48.8138,48.7588,48.7824,16762.0
2017-11-28 15:10:00,62.12,62.21,62.12,62.21,30313.0,48.7824,48.853,48.7824,48.853,30313.0
2017-11-28 15:15:00,62.21,62.26,62.19,62.26,21025.0,48.853,48.8923,48.8373,48.8923,21025.0
2017-11-28 15:20:00,62.25,62.32,62.24,62.28,28100.0,48.8844,48.9394,48.8766,48.908,28100.0
2017-11-28 15:25:00,62.28,62.28,62.23,62.26,36933.0,48.908,48.908,48.8687,48.8923,36933.0
2017-11-28 15:30:00,62.26,62.26,62.19,62.26,30601.0,48.8923,48.8923,48.8373,48.8923,30601.0
2017-11-28 15:35:00,62.25,62.31,62.23,62.28,39864.0,48.8844,48.9316,48.8687,48.908,39864.0
2017-11-28 15:40:00,62.27,62.32,62.25,62.29,50778.0,48.9001,48.9394,48.8844,48.9158,50778.0
2017-11-28 15:45:00,62.29,62.38,62.24,62.35,96299.0,48.9158,48.9865,48.8766,48.963,96299.0
2017-11-28 15:50:00,62.34,62.35,62.2,62.23,85228.0,48.9551,48.963,48.8452,48.8687,85228.0
2017-11-28 15:55:00,62.23,62.25,62.07,62.2,284520.0,48.8687,48.8844,48.7431,48.8452,284520.0
2017-11-29 09:30:00,62.01,62.18,61.8,61.8,87240.0,48.696,48.8295,48.5311,48.5311,87240.0
2017-11-29 09:35:00,61.89,62.04,61.8,62.01,24701.0,48.6017,48.7195,48.5311,48.696,24701.0
2017-11-29 09:40:00,62.02,62.21,61.97,62.1,36564.0,48.7038,48.853,48.6646,48.7666,36564.0
2017-11-29 09:45:00,62.07,62.23,62.03,62.05,34915.0,48.7431,48.8687,48.7117,48.7274,34915.0
2017-11-29 09:50:00,62.05,62.08,61.98,62.0,27292.0,48.7274,48.7509,48.6724,48.6881,27292.0
2017-11-29 09:55:00,62.03,62.12,61.99,62.09,31072.0,48.7117,48.7824,48.6803,48.7588,31072.0
2017-11-29 10:00:00,62.09,62.2,62.01,62.11,31645.0,48.7588,48.8452,48.696,48.7745,31645.0
2017-11-29 10:05:00,62.11,62.18,62.09,62.17,26319.0,48.7745,48.8295,48.7588,48.8216,26319.0
2017-11-29 10:10:00,62.15,62.19,62.06,62.15,19680.0,48.8059,48.8373,48.7352,48.8059,19680.0
2017-11-29 10:15:00,62.12,62.17,62.07,62.17,14666.0,48.7824,48.8216,48.7431,48.8216,14666.0
2017-11-29 10:20:00,62.16,62.24,62.13,62.2,30015.0,48.8138,48.8766,48.7902,48.8452,30015.0
2017-11-29 10:25:00,62.2,62.2,62.02,62.07,24295.0,48.8452,48.8452,48.7038,48.7431,24295.0
2017-11-29 10:30:00,62.04,62.04,61.8,61.87,245065.0,48.7195,48.7195,48.5311,48.586,245065.0
2017-11-29 10:35:00,61.84,61.99,61.81,61.84,50734.0,48.5625,48.6803,48.5389,48.5625,50734.0
2017-11-29 10:40:00,61.86,62.03,61.86,62.02,27918.0,48.5782,48.7117,48.5782,48.7038,27918.0
2017-11-29 10:45:00,62.03,62.1,61.99,62.01,15844.0,48.7117,48.7666,48.6803,48.696,15844.0
2017-11-29 10:50:00,62.01,62.01,61.9,61.95,26908.0,48.696,48.696,48.6096,48.6489,26908.0
2017-11-29 10:55:00,61.97,62.02,61.94,62.01,26931.0,48.6646,48.7038,48.641,48.696,26931.0
2017-11-29 11:00:00,62.01,62.03,61.97,62.02,24506.0,48.696,48.7117,48.6646,48.7038,24506.0
2017-11-29 11:05:00,62.03,62.11,62.02,62.04,22683.0,48.7117,48.7745,48.7038,48.7195,22683.0
2017-11-29 11:10:00,62.05,62.05,61.97,62.01,56371.0,48.7274,48.7274,48.6646,48.696,56371.0
2017-11-29 11:15:00,62.0,62.03,61.92,62.03,24606.0,48.6881,48.7117,48.6253,48.7117,24606.0
2017-11-29 11:20:00,62.01,62.02,61.86,61.87,42279.0,48.696,48.7038,48.5782,48.586,42279.0
2017-11-29 11:25:00,61.87,61.95,61.83,61.88,83676.0,48.586,48.6489,48.5546,48.5939,83676.0
2017-11-29 11:30:00,61.88,61.99,61.85,61.98,21218.0,48.5939,48.6803,48.5703,48.6724,21218.0
2017-11-29 11:35:00,61.98,62.03,61.86,61.86,18481.0,48.6724,48.7117,48.5782,48.5782,18481.0
2017-11-29 11:40:00,61.85,61.87,61.73,61.78,87706.0,48.5703,48.586,48.4761,48.5154,87706.0
2017-11-29 11:45:00,61.78,61.79,61.7,61.79,21846.0,48.5154,48.5232,48.4525,48.5232,21846.0
2017-11-29 11:50:00,61.77,61.87,61.75,61.87,24319.0,48.5075,48.586,48.4918,48.586,24319.0
2017-11-29 11:55:00,61.86,61.9,61.75,61.75,67354.0,48.5782,48.6096,48.4918,48.4918,67354.0
2017-11-29 12:00:00,61.75,61.85,61.63,61.65,110097.0,48.4918,48.5703,48.3976,48.4133,110097.0
2017-11-29 12:05:00,61.65,61.66,61.37,61.37,35600.0,48.4133,48.4211,48.1934,48.1934,35600.0
2017-11-29 12:10:00,61.36,61.4,61.2,61.23,40874.0,48.1855,48.2169,48.0599,48.0834,40874.0
2017-11-29 12:15:00,61.25,61.37,61.25,61.36,29137.0,48.0991,48.1934,48.0991,48.1855,29137.0
2017-11-29 12:20:00,61.34,61.4,61.28,61.32,28289.0,48.1698,48.2169,48.1227,48.1541,28289.0
2017-11-29 12:25:00,61.32,61.4,61.3,61.3,24036.0,48.1541,48.2169,48.1384,48.1384,24036.0
2017-11-29 12:30:00,61.32,61.32,61.24,61.25,33633.0,48.1541,48.1541,48.0913,48.0991,33633.0
2017-11-29 12:35:00,61.26,61.48,61.24,61.44,33656.0,48.107,48.2798,48.0913,48.2484,33656.0
2017-11-29 12:40:00,61.43,61.48,61.4,61.41,22306.0,48.2405,48.2798,48.2169,48.2248,22306.0
2017-11-29 12:45:00,61.43,61.44,61.37,61.39,48904.0,48.2405,48.2484,48.1934,48.2091,48904.0
2017-11-29 12:50:00,61.39,61.49,61.38,61.46,79605.0,48.2091,48.2876,48.2012,48.2641,79605.0
2017-11-29 12:55:00,61.45,61.46,61.34,61.38,36341.0,48.2562,48.2641,48.1698,48.2012,36341.0
2017-11-29 13:00:00,61.38,61.42,61.36,61.38,26531.0,48.2012,48.2326,48.1855,48.2012,26531.0
2017-11-29 13:05:00,61.38,61.38,61.23,61.23,34955.0,48.2012,48.2012,48.0834,48.0834,34955.0
2017-11-29 13:10:00,61.22,61.25,61.17,61.18,36896.0,48.0756,48.0991,48.0363,48.0442,36896.0
2017-11-29 13:15:00,61.17,61.2,61.08,61.14,61010.0,48.0363,48.0599,47.9656,48.0128,61010.0
2017-11-29 13:20:00,61.14,61.15,61.01,61.07,38549.0,48.0128,48.0206,47.9107,47.9578,38549.0
2017-11-29 13:25:00,61.08,61.08,60.95,60.96,44161.0,47.9656,47.9656,47.8636,47.8714,44161.0
2017-11-29 13:30:00,60.97,61.04,60.95,60.97,34809.0,47.8793,47.9342,47.8636,47.8793,34809.0
2017-11-29 13:35:00,60.98,61.0,60.95,60.99,35156.0,47.8871,47.9028,47.8636,47.895,35156.0
2017-11-29 13:40:00,61.0,61.05,60.97,61.03,34054.0,47.9028,47.9421,47.8793,47.9264,34054.0
2017-11-29 13:45:00,61.03,61.05,60.98,61.0,19966.0,47.9264,47.9421,47.8871,47.9028,19966.0
2017-11-29 13:50:00,61.0,61.03,60.98,61.01,30742.0,47.9028,47.9264,47.8871,47.9107,30742.0
2017-11-29 13:55:00,61.02,61.16,61.01,61.15,26775.0,47.9185,48.0285,47.9107,48.0206,26775.0
2017-11-29 14:00:00,61.13,61.19,61.07,61.07,37585.0,48.0049,48.052,47.9578,47.9578,37585.0
2017-11-29 14:05:00,61.07,61.15,61.07,61.1,43529.0,47.9578,48.0206,47.9578,47.9814,43529.0
2017-11-29 14:10:00,61.1,61.15,61.09,61.09,43222.0,47.9814,48.0206,47.9735,47.9735,43222.0
2017-11-29 14:15:00,61.1,61.17,61.07,61.13,40943.0,47.9814,48.0363,47.9578,48.0049,40943.0
2017-11-29 14:20:00,61.13,61.21,61.12,61.21,32482.0,48.0049,48.0677,47.9971,48.0677,32482.0
2017-11-29 14:25:00,61.22,61.24,61.1,61.1,39031.0,48.0756,48.0913,47.9814,47.9814,39031.0
2017-11-29 14:30:00,61.08,61.11,61.01,61.02,44976.0,47.9656,47.9892,47.9107,47.9185,44976.0
2017-11-29 14:35:00,61.02,61.09,61.0,61.06,30943.0,47.9185,47.9735,47.9028,47.9499,30943.0
2017-11-29 14:40:00,61.05,61.14,61.05,61.05,32888.0,47.9421,48.0128,47.9421,47.9421,32888.0
2017-11-29 14:45:00,61.06,61.11,61.02,61.09,45108.0,47.9499,47.9892,47.9185,47.9735,45108.0
2017-11-29 14:50:00,61.08,61.12,61.08,61.12,30721.0,47.9656,47.9971,47.9656,47.9971,30721.0
2017-11-29 14:55:00,61.12,61.24,61.11,61.23,36449.0,47.9971,48.0913,47.9892,48.0834,36449.0
2017-11-29 15:00:00,61.23,61.28,61.17,61.28,38401.0,48.0834,48.1227,48.0363,48.1227,38401.0
2017-11-29 15:05:00,61.27,61.33,61.26,61.33,32195.0,48.1149,48.162,48.107,48.162,32195.0
2017-11-29 15:10:00,61.32,61.35,61.3,61.31,37037.0,48.1541,48.1777,48.1384,48.1463,37037.0
2017-11-29 15:15:00,61.31,61.37,61.3,61.35,37342.0,48.1463,48.1934,48.1384,48.1777,37342.0
2017-11-29 15:20:00,61.35,61.42,61.34,61.41,29775.0,48.1777,48.2326,48.1698,48.2248,29775.0
2017-11-29 15:25:00,61.41,61.46,61.36,61.46,36480.0,48.2248,48.2641,48.1855,48.2641,36480.0
2017-11-29 15:30:00,61.46,61.51,61.45,61.48,54169.0,48.2641,48.3033,48.2562,48.2798,54169.0
2017-11-29 15:35:00,61.48,61.49,61.36,61.37,33165.0,48.2798,48.2876,48.1855,48.1934,33165.0
2017-11-29 15:40:00,61.36,61.42,61.36,61.41,56757.0,48.1855,48.2326,48.1855,48.2248,56757.0
2017-11-29 15:45:00,61.41,61.5,61.39,61.4,82262.0,48.2248,48.2955,48.2091,48.2169,82262.0
2017-11-29 15:50:00,61.4,61.45,61.36,61.42,113171.0,48.2169,48.2562,48.1855,48.2326,113171.0
2017-11-29 15:55:00,61.43,61.43,61.37,61.39,234714.0,48.2405,48.2405,48.1934,48.2091,234714.0
2017-11-30 09:30:00,61.69,61.97,61.54,61.74,51174.0,48.4447,48.6646,48.3269,48.4839,51174.0
2017-11-30 09:35:00,61.72,62.02,61.68,61.95,32510.0,48.4682,48.7038,48.4368,48.6489,32510.0
2017-11-30 09:40:00,62.0,62.13,61.82,61.98,45880.0,48.6881,48.7902,48.5468,48.6724,45880.0
2017-11-30 09:45:00,61.94,62.01,61.64,61.64,31565.0,48.641,48.696,48.4054,48.4054,31565.0
2017-11-30 09:50:00,61.62,61.91,61.62,61.81,35081.0,48.3897,48.6174,48.3897,48.5389,35081.0
2017-11-30 09:55:00,61.76,61.98,61.7,61.93,39580.0,48.4996,48.6724,48.4525,48.6331,39580.0
2017-11-30 10:00:00,61.95,62.0,61.85,61.93,33672.0,48.6489,48.6881,48.5703,48.6331,33672.0
2017-11-30 10:05:00,61.93,61.98,61.82,61.83,29969.0,48.6331,48.6724,48.5468,48.5546,29969.0
2017-11-30 10:10:00,61.87,61.94,61.85,61.86,39163.0,48.586,48.641,48.5703,48.5782,39163.0
2017-11-30 10:15:00,61.86,61.9,61.79,61.87,35486.0,48.5782,48.6096,48.5232,48.586,35486.0
2017-11-30 10:20:00,61.85,61.85,61.57,61.63,51038.0,48.5703,48.5703,48.3504,48.3976,51038.0
2017-11-30 10:25:00,61.65,61.69,61.56,61.57,53184.0,48.4133,48.4447,48.3426,48.3504,53184.0
2017-11-30 10:30:00,61.55,61.59,61.44,61.46,91801.0,48.3347,48.3661,48.2484,48.2641,91801.0
2017-11-30 10:35:00,61.47,61.56,61.44,61.5,36330.0,48.2719,48.3426,48.2484,48.2955,36330.0
2017-11-30 10:40:00,61.51,61.66,61.51,61.6,27767.0,48.3033,48.4211,48.3033,48.374,27767.0
2017-11-30 10:45:00,61.6,61.65,61.49,61.64,30500.0,48.374,48.4133,48.2876,48.4054,30500.0
2017-11-30 10:50:00,61.64,61.73,61.62,61.7,31821.0,48.4054,48.4761,48.3897,48.4525,31821.0
2017-11-30 10:55:00,61.7,61.84,61.68,61.77,33396.0,48.4525,48.5625,48.4368,48.5075,33396.0
2017-11-30 11:00:00,61.76,61.8,61.7,61.75,32831.0,48.4996,48.5311,48.4525,48.4918,32831.0
2017-11-30 11:05:00,61.75,61.8,61.7,61.77,29785.0,48.4918,48.5311,48.4525,48.5075,29785.0
2017-11-30 11:10:00,61.77,62.1,61.76,62.07,51214.0,48.5075,48.7666,48.4996,48.7431,51214.0
2017-11-30 11:15:00,62.07,62.19,62.03,62.18,39371.0,48.7431,48.8373,48.7117,48.8295,39371.0
2017-11-30 11:20:00,62.18,62.19,61.97,62.01,34154.0,48.8295,48.8373,48.6646,48.696,34154.0
2017-11-30 11:25:00,62.02,62.02,61.79,61.96,43696.0,48.7038,48.7038,48.5232,48.6567,43696.0
2017-11-30 11:30:00,61.93,62.07,61.92,61.98,23793.0,48.6331,48.7431,48.6253,48.6724,23793.0
2017-11-30 11:35:00,62.0,62.02,61.9,61.9,29042.0,48.6881,48.7038,48.6096,48.6096,29042.0
2017-11-30 11:40:00,61.9,62.01,61.83,61.94,28659.0,48.6096,48.696,48.5546,48.641,28659.0
2017-11-30 11:45:00,61.94,61.97,61.88,61.95,17255.0,48.641,48.6646,48.5939,48.6489,17255.0
2017-11-30 11:50:00,61.96,62.04,61.93,61.94,22055.0,48.6567,48.7195,48.6331,48.641,22055.0
2017-11-30 11:55:00,61.92,62.05,61.92,62.05,20893.0,48.6253,48.7274,48.6253,48.7274,20893.0
2017-11-30 12:00:00,62.06,62.1,62.01,62.05,19358.0,48.7352,48.7666,48.696,48.7274,19358.0
2017-11-30 12:05:00,62.06,62.22,62.05,62.19,18952.0,48.7352,48.8609,48.7274,48.8373,18952.0
2017-11-30 12:10:00,62.19,62.29,62.19,62.28,20320.0,48.8373,48.9158,48.8373,48.908,20320.0
2017-11-30 12:15:00,62.28,62.28,62.19,62.23,26688.0,48.908,48.908,48.8373,48.8687,26688.0
2017-11-30 12:20:00,62.24,62.33,62.24,62.32,27122.0,48.8766,48.9473,48.8766,48.9394,27122.0
2017-11-30 12:25:00,62.31,62.33,62.27,62.33,17005.0,48.9316,48.9473,48.9001,48.9473,17005.0
2017-11-30 12:30:00,62.34,62.47,62.33,62.47,21202.0,48.9551,49.0572,48.9473,49.0572,21202.0
2017-11-30 12:35:00,62.44,62.53,62.42,62.5,29633.0,49.0336,49.1043,49.0179,49.0808,29633.0
2017-11-30 12:40:00,62.48,62.53,62.46,62.51,12428.0,49.0651,49.1043,49.0493,49.0886,12428.0
2017-11-30 12:45:00,62.51,62.56,62.46,62.5,20174.0,49.0886,49.1279,49.0493,49.0808,20174.0
2017-11-30 12:50:00,62.55,62.57,62.44,62.44,16777.0,49.12,49.1357,49.0336,49.0336,16777.0
2017-11-30 12:55:00,62.43,62.47,62.37,62.43,19034.0,49.0258,49.0572,48.9787,49.0258,19034.0
2017-11-30 13:00:00,62.44,62.48,62.39,62.42,16906.0,49.0336,49.0651,48.9944,49.0179,16906.0
2017-11-30 13:05:00,62.43,62.43,62.34,62.36,20077.0,49.0258,49.0258,48.9551,48.9708,20077.0
2017-11-30 13:10:00,62.37,62.51,62.35,62.5,31553.0,48.9787,49.0886,48.963,49.0808,31553.0
2017-11-30 13:15:00,62.51,62.59,62.49,62.49,20163.0,49.0886,49.1514,49.0729,49.0729,20163.0
2017-11-30 13:20:00,62.49,62.54,62.45,62.45,19114.0,49.0729,49.1122,49.0415,49.0415,19114.0
2017-11-30 13:25:00,62.42,62.54,62.42,62.53,40728.0,49.0179,49.1122,49.0179,49.1043,40728.0
2017-11-30 13:30:00,62.52,62.54,62.44,62.46,84723.0,49.0965,49.1122,49.0336,49.0493,84723.0
2017-11-30 13:35:00,62.46,62.52,62.45,62.47,26372.0,49.0493,49.0965,49.0415,49.0572,26372.0
2017-11-30 13:40:00,62.51,62.51,62.41,62.46,36429.0,49.0886,49.0886,49.0101,49.0493,36429.0
2017-11-30 13:45:00,62.46,62.5,62.36,62.38,21268.0,49.0493,49.0808,48.9708,48.9865,21268.0
2017-11-30 13:50:00,62.37,62.39,62.25,62.26,29571.0,48.9787,48.9944,48.8844,48.8923,29571.0
2017-11-30 13:55:00,62.25,62.28,62.17,62.25,57308.0,48.8844,48.908,48.8216,48.8844,57308.0
2017-11-30 14:00:00,62.26,62.27,62.16,62.27,31799.0,48.8923,48.9001,48.8138,48.9001,31799.0
2017-11-30 14:05:00,62.26,62.26,62.18,62.18,34036.0,48.8923,48.8923,48.8295,48.8295,34036.0
2017-11-30 14:10:00,62.18,62.31,62.18,62.27,42946.0,48.8295,48.9316,48.8295,48.9001,42946.0
2017-11-30 14:15:00,62.28,62.31,62.26,62.3,30111.0,48.908,48.9316,48.8923,48.9237,30111.0
2017-11-30 14:20:00,62.3,62.44,62.3,62.44,34458.0,48.9237,49.0336,48.9237,49.0336,34458.0
2017-11-30 14:25:00,62.43,62.54,62.4,62.5,110476.0,49.0258,49.1122,49.0022,49.0808,110476.0
2017-11-30 14:30:00,62.5,62.51,62.38,62.39,49028.0,49.0808,49.0886,48.9865,48.9944,49028.0
2017-11-30 14:35:00,62.4,62.42,62.24,62.36,34585.0,49.0022,49.0179,48.8766,48.9708,34585.0
2017-11-30 14:40:00,62.36,62.41,62.35,62.37,23454.0,48.9708,49.0101,48.963,48.9787,23454.0
2017-11-30 14:45:00,62.37,62.38,62.32,62.35,39210.0,48.9787,48.9865,48.9394,48.963,39210.0
2017-11-30 14:50:00,62.35,62.46,62.33,62.41,30212.0,48.963,49.0493,48.9473,49.0101,30212.0
2017-11-30 14:55:00,62.4,62.41,62.32,62.41,27786.0,49.0022,49.0101,48.9394,49.0101,27786.0
2017-11-30 15:00:00,62.42,62.46,62.4,62.44,22474.0,49.0179,49.0493,49.0022,49.0336,22474.0
2017-11-30 15:05:00,62.43,62.46,62.33,62.34,22303.0,49.0258,49.0493,48.9473,48.9551,22303.0
2017-11-30 15:10:00,62.35,62.48,62.34,62.48,29177.0,48.963,49.0651,48.9551,49.0651,29177.0
2017-11-30 15:15:00,62.47,62.53,62.44,62.52,35234.0,49.0572,49.1043,49.0336,49.0965,35234.0
2017-11-30 15:20:00,62.54,62.58,62.52,62.56,22187.0,49.1122,49.1436,49.0965,49.1279,22187.0
2017-11-30 15:25:00,62.56,62.68,62.56,62.67,36670.0,49.1279,49.2221,49.1279,49.2143,36670.0
2017-11-30 15:30:00,62.65,62.66,62.62,62.63,40369.0,49.1986,49.2064,49.175,49.1828,40369.0
2017-11-30 15:35:00,62.63,62.63,62.55,62.6,47993.0,49.1828,49.1828,49.12,49.1593,47993.0
2017-11-30 15:40:00,62.59,62.67,62.58,62.64,40551.0,49.1514,49.2143,49.1436,49.1907,40551.0
2017-11-30 15:45:00,62.64,62.75,62.63,62.75,103535.0,49.1907,49.2771,49.1828,49.2771,103535.0
2017-11-30 15:50:00,62.75,62.78,62.62,62.64,142177.0,49.2771,49.3006,49.175,49.1907,142177.0
2017-11-30 15:55:00,62.65,62.68,62.51,62.62,214564.0,49.1986,49.2221,49.0886,49.175,214564.0
2017-12-01 09:30:00,62.82,62.93,62.65,62.84,75239.0,49.3321,49.4184,49.1986,49.3478,75239.0
2017-12-01 09:35:00,62.86,63.06,62.8,63.02,52718.0,49.3635,49.5205,49.3163,49.4891,52718.0
2017-12-01 09:40:00,63.04,63.04,62.86,62.86,74798.0,49.5048,49.5048,49.3635,49.3635,74798.0
2017-12-01 09:45:00,62.86,62.95,62.59,62.81,47170.0,49.3635,49.4341,49.1514,49.3242,47170.0
2017-12-01 09:50:00,62.8,62.95,62.78,62.78,22848.0,49.3163,49.4341,49.3006,49.3006,22848.0
2017-12-01 09:55:00,62.77,62.8,62.53,62.67,56182.0,49.2928,49.3163,49.1043,49.2143,56182.0
2017-12-01 10:00:00,62.66,62.71,62.49,62.54,49749.0,49.2064,49.2457,49.0729,49.1122,49749.0
2017-12-01 10:05:00,62.53,62.59,62.48,62.55,22017.0,49.1043,49.1514,49.0651,49.12,22017.0
2017-12-01 10:10:00,62.56,62.77,62.56,62.68,36225.0,49.1279,49.2928,49.1279,49.2221,36225.0
2017-12-01 10:15:00,62.69,62.82,62.68,62.76,35634.0,49.23,49.3321,49.2221,49.2849,35634.0
2017-12-01 10:20:00,62.76,62.81,62.71,62.74,35391.0,49.2849,49.3242,49.2457,49.2692,35391.0
2017-12-01 10:25:00,62.75,62.77,62.63,62.64,62465.0,49.2771,49.2928,49.1828,49.1907,62465.0
2017-12-01 10:30:00,62.63,62.71,62.6,62.64,29673.0,49.1828,49.2457,49.1593,49.1907,29673.0
2017-12-01 10:35:00,62.65,62.73,62.61,62.63,27155.0,49.1986,49.2614,49.1671,49.1828,27155.0
2017-12-01 10:40:00,62.63,62.71,62.62,62.7,33990.0,49.1828,49.2457,49.175,49.2378,33990.0
2017-12-01 10:45:00,62.71,62.71,62.61,62.61,29789.0,49.2457,49.2457,49.1671,49.1671,29789.0
2017-12-01 10:50:00,62.62,62.69,62.61,62.69,25086.0,49.175,49.23,49.1671,49.23,25086.0
2017-12-01 10:55:00,62.69,62.76,62.69,62.72,42413.0,49.23,49.2849,49.23,49.2535,42413.0
2017-12-01 11:00:00,62.72,62.77,62.71,62.76,35034.0,49.2535,49.2928,49.2457,49.2849,35034.0
2017-12-01 11:05:00,62.75,62.88,62.57,62.65,72262.0,49.2771,49.3792,49.1357,49.1986,72262.0
2017-12-01 11:10:00,62.64,62.65,61.97,62.33,51692.0,49.1907,49.1986,48.6646,48.9473,51692.0
2017-12-01 11:15:00,62.32,62.41,62.23,62.38,29406.0,48.9394,49.0101,48.8687,48.9865,29406.0
2017-12-01 11:20:00,62.38,62.4,62.24,62.24,51658.0,48.9865,49.0022,48.8766,48.8766,51658.0
2017-12-01 11:25:00,62.21,62.22,61.79,61.94,106360.0,48.853,48.8609,48.5232,48.641,106360.0
2017-12-01 11:30:00,61.94,62.0,61.59,61.93,45069.0,48.641,48.6881,48.3661,48.6331,45069.0
2017-12-01 11:35:00,61.96,62.4,61.95,62.4,133021.0,48.6567,49.0022,48.6489,49.0022,133021.0
2017-12-01 11:40:00,62.43,62.49,62.26,62.41,79055.0,49.0258,49.0729,48.8923,49.0101,79055.0
2017-12-01 11:45:00,62.4,62.41,62.2,62.34,33295.0,49.0022,49.0101,48.8452,48.9551,33295.0
2017-12-01 11:50:00,62.31,62.51,62.25,62.47,39330.0,48.9316,49.0886,48.8844,49.0572,39330.0
2017-12-01 11:55:00,62.47,62.55,62.3,62.54,65943.0,49.0572,49.12,48.9237,49.1122,65943.0
2017-12-01 12:00:00,62.55,62.55,62.34,62.41,32958.0,49.12,49.12,48.9551,49.0101,32958.0
2017-12-01 12:05:00,62.38,62.51,62.33,62.48,34871.0,48.9865,49.0886,48.9473,49.0651,34871.0
2017-12-01 12:10:00,62.45,62.51,62.37,62.42,24322.0,49.0415,49.0886,48.9787,49.0179,24322.0
2017-12-01 12:15:00,62.37,62.55,62.37,62.5,34039.0,48.9787,49.12,48.9787,49.0808,34039.0
2017-12-01 12:20:00,62.49,62.54,62.44,62.49,35811.0,49.0729,49.1122,49.0336,49.0729,35811.0
2017-12-01 12:25:00,62.49,62.51,62.34,62.38,21082.0,49.0729,49.0886,48.9551,48.9865,21082.0
2017-12-01 12:30:00,62.36,62.44,62.34,62.4,12930.0,48.9708,49.0336,48.9551,49.0022,12930.0
2017-12-01 12:35:00,62.39,62.41,62.34,62.4,17814.0,48.9944,49.0101,48.9551,49.0022,17814.0
2017-12-01 12:40:00,62.38,62.41,62.3,62.32,19387.0,48.9865,49.0101,48.9237,48.9394,19387.0
2017-12-01 12:45:00,62.31,62.45,62.31,62.44,14327.0,48.9316,49.0415,48.9316,49.0336,14327.0
2017-12-01 12:50:00,62.4,62.5,62.4,62.49,18731.0,49.0022,49.0808,49.0022,49.0729,18731.0
2017-12-01 12:55:00,62.52,62.54,62.49,62.5,19482.0,49.0965,49.1122,49.0729,49.0808,19482.0
2017-12-01 13:00:00,62.5,62.54,62.47,62.51,20257.0,49.0808,49.1122,49.0572,49.0886,20257.0
2017-12-01 13:05:00,62.5,62.5,62.43,62.46,20304.0,49.0808,49.0808,49.0258,49.0493,20304.0
2017-12-01 13:10:00,62.47,62.56,62.46,62.56,20783.0,49.0572,49.1279,49.0493,49.1279,20783.0
2017-12-01 13:15:00,62.54,62.58,62.53,62.56,14683.0,49.1122,49.1436,49.1043,49.1279,14683.0
2017-12-01 13:20:00,62.56,62.58,62.54,62.56,14123.0,49.1279,49.1436,49.1122,49.1279,14123.0
2017-12-01 13:25:00,62.56,62.6,62.54,62.58,18178.0,49.1279,49.1593,49.1122,49.1436,18178.0
2017-12-01 13:30:00,62.59,62.63,62.56,62.63,15067.0,49.1514,49.1828,49.1279,49.1828,15067.0
2017-12-01 13:35:00,62.61,62.65,62.54,62.55,19860.0,49.1671,49.1986,49.1122,49.12,19860.0
2017-12-01 13:40:00,62.56,62.57,62.47,62.5,20274.0,49.1279,49.1357,49.0572,49.0808,20274.0
2017-12-01 13:45:00,62.51,62.56,62.5,62.5,20887.0,49.0886,49.1279,49.0808,49.0808,20887.0
2017-12-01 13:50:00,62.5,62.63,62.49,62.6,38408.0,49.0808,49.1828,49.0729,49.1593,38408.0
2017-12-01 13:55:00,62.6,62.65,62.6,62.64,21790.0,49.1593,49.1986,49.1593,49.1907,21790.0
2017-12-01 14:00:00,62.64,62.76,62.64,62.75,22397.0,49.1907,49.2849,49.1907,49.2771,22397.0
2017-12-01 14:05:00,62.76,62.8,62.73,62.8,35843.0,49.2849,49.3163,49.2614,49.3163,35843.0
2017-12-01 14:10:00,62.8,62.86,62.77,62.8,39836.0,49.3163,49.3635,49.2928,49.3163,39836.0
2017-12-01 14:15:00,62.79,62.81,62.7,62.71,18848.0,49.3085,49.3242,49.2378,49.2457,18848.0
2017-12-01 14:20:00,62.71,62.71,62.63,62.64,28857.0,49.2457,49.2457,49.1828,49.1907,28857.0
2017-12-01 14:25:00,62.65,62.71,62.63,62.68,24734.0,49.1986,49.2457,49.1828,49.2221,24734.0
2017-12-01 14:30:00,62.67,62.69,62.6,62.64,17285.0,49.2143,49.23,49.1593,49.1907,17285.0
2017-12-01 14:35:00,62.64,62.65,62.57,62.61,21072.0,49.1907,49.1986,49.1357,49.1671,21072.0
2017-12-01 14:40:00,62.61,62.68,62.59,62.65,36766.0,49.1671,49.2221,49.1514,49.1986,36766.0
2017-12-01 14:45:00,62.65,62.67,62.6,62.64,29522.0,49.1986,49.2143,49.1593,49.1907,29522.0
2017-12-01 14:50:00,62.63,62.64,62.57,62.59,28689.0,49.1828,49.1907,49.1357,49.1514,28689.0
2017-12-01 14:55:00,62.59,62.66,62.57,62.64,38723.0,49.1514,49.2064,49.1357,49.1907,38723.0
2017-12-01 15:00:00,62.64,62.73,62.59,62.72,39901.0,49.1907,49.2614,49.1514,49.2535,39901.0
2017-12-01 15:05:00,62.72,62.72,62.67,62.71,34902.0,49.2535,49.2535,49.2143,49.2457,34902.0
2017-12-01 15:10:00,62.72,62.74,62.69,62.73,33978.0,49.2535,49.2692,49.23,49.2614,33978.0
2017-12-01 15:15:00,62.73,62.79,62.72,62.75,33092.0,49.2614,49.3085,49.2535,49.2771,33092.0
2017-12-01 15:20:00,62.74,62.76,62.72,62.72,37254.0,49.2692,49.2849,49.2535,49.2535,37254.0
2017-12-01 15:25:00,62.72,62.77,62.72,62.76,56100.0,49.2535,49.2928,49.2535,49.2849,56100.0
2017-12-01 15:30:00,62.75,62.77,62.71,62.71,59067.0,49.2771,49.2928,49.2457,49.2457,59067.0
2017-12-01 15:35:00,62.71,62.74,62.69,62.71,68677.0,49.2457,49.2692,49.23,49.2457,68677.0
2017-12-01 15:40:00,62.71,62.83,62.7,62.83,78949.0,49.2457,49.3399,49.2378,49.3399,78949.0
2017-12-01 15:45:00,62.83,62.89,62.77,62.8,104135.0,49.3399,49.387,49.2928,49.3163,104135.0
2017-12-01 15:50:00,62.8,62.81,62.74,62.78,142170.0,49.3163,49.3242,49.2692,49.3006,142170.0
2017-12-01 15:55:00,62.78,62.84,62.68,62.83,296071.0,49.3006,49.3478,49.2221,49.3399,296071.0
2017-12-04 09:30:00,62.92,62.97,62.61,62.87,66018.0,49.4106,49.4498,49.1671,49.3713,66018.0
2017-12-04 09:35:00,62.87,62.99,62.82,62.99,14480.0,49.3713,49.4656,49.3321,49.4656,14480.0
2017-12-04 09:40:00,62.94,63.17,62.92,63.14,37541.0,49.4263,49.6069,49.4106,49.5833,37541.0
2017-12-04 09:45:00,63.14,63.4,63.11,63.32,47389.0,49.5833,49.7875,49.5598,49.7247,47389.0
2017-12-04 09:50:00,63.32,63.39,63.21,63.22,31768.0,49.7247,49.7797,49.6383,49.6462,31768.0
2017-12-04 09:55:00,63.22,63.24,63.08,63.12,45041.0,49.6462,49.6619,49.5362,49.5676,45041.0
2017-12-04 10:00:00,63.13,63.44,63.13,63.44,52884.0,49.5755,49.8189,49.5755,49.8189,52884.0
2017-12-04 10:05:00,63.42,63.43,63.27,63.33,34031.0,49.8032,49.8111,49.6854,49.7326,34031.0
2017-12-04 10:10:00,63.33,63.37,63.29,63.34,23732.0,49.7326,49.764,49.7011,49.7404,23732.0
2017-12-04 10:15:00,63.32,63.42,63.31,63.38,30215.0,49.7247,49.8032,49.7168,49.7718,30215.0
2017-12-04 10:20:00,63.39,63.59,63.37,63.59,31707.0,49.7797,49.9367,49.764,49.9367,31707.0
2017-12-04 10:25:00,63.58,63.61,63.47,63.59,41660.0,49.9289,49.9524,49.8425,49.9367,41660.0
2017-12-04 10:30:00,63.57,63.58,63.39,63.42,46959.0,49.921,49.9289,49.7797,49.8032,46959.0
2017-12-04 10:35:00,63.44,63.62,63.4,63.6,61665.0,49.8189,49.9603,49.7875,49.9446,61665.0
2017-12-04 10:40:00,63.61,63.77,63.6,63.71,47897.0,49.9524,50.0781,49.9446,50.031,47897.0
2017-12-04 10:45:00,63.72,63.83,63.64,63.81,63393.0,50.0388,50.1252,49.976,50.1095,63393.0
2017-12-04 10:50:00,63.81,63.86,63.62,63.67,71895.0,50.1095,50.1488,49.9603,49.9996,71895.0
2017-12-04 10:55:00,63.65,63.76,63.64,63.66,147278.0,49.9838,50.0702,49.976,49.9917,147278.0
2017-12-04 11:00:00,63.66,63.84,63.61,63.8,100788.0,49.9917,50.1331,49.9524,50.1016,100788.0
2017-12-04 11:05:00,63.79,64.05,63.78,63.93,74053.0,50.0938,50.298,50.0859,50.2037,74053.0
2017-12-04 11:10:00,63.91,64.07,63.83,63.99,76119.0,50.188,50.3137,50.1252,50.2508,76119.0
2017-12-04 11:15:00,64.02,64.1,63.98,64.07,80413.0,50.2744,50.3372,50.243,50.3137,80413.0
2017-12-04 11:20:00,64.08,64.14,63.94,64.14,64883.0,50.3215,50.3686,50.2116,50.3686,64883.0
2017-12-04 11:25:00,64.14,64.14,63.98,64.02,34744.0,50.3686,50.3686,50.243,50.2744,34744.0
2017-12-04 11:30:00,64.03,64.08,64.0,64.06,21984.0,50.2823,50.3215,50.2587,50.3058,21984.0
2017-12-04 11:35:00,64.07,64.19,64.06,64.17,33148.0,50.3137,50.4079,50.3058,50.3922,33148.0
2017-12-04 11:40:00,64.17,64.19,64.05,64.07,57407.0,50.3922,50.4079,50.298,50.3137,57407.0
2017-12-04 11:45:00,64.09,64.24,64.06,64.22,36973.0,50.3294,50.4472,50.3058,50.4315,36973.0
2017-12-04 11:50:00,64.23,64.32,64.21,64.28,45933.0,50.4393,50.51,50.4236,50.4786,45933.0
2017-12-04 11:55:00,64.28,64.31,64.24,64.25,24245.0,50.4786,50.5021,50.4472,50.455,24245.0
2017-12-04 12:00:00,64.24,64.3,64.09,64.09,32795.0,50.4472,50.4943,50.3294,50.3294,32795.0
2017-12-04 12:05:00,64.09,64.17,64.08,64.15,29691.0,50.3294,50.3922,50.3215,50.3765,29691.0
2017-12-04 12:10:00,64.15,64.18,64.06,64.1,22305.0,50.3765,50.4001,50.3058,50.3372,22305.0
2017-12-04 12:15:00,64.12,64.13,64.01,64.04,38585.0,50.3529,50.3608,50.2666,50.2901,38585.0
2017-12-04 12:20:00,64.04,64.04,63.94,63.95,26997.0,50.2901,50.2901,50.2116,50.2194,26997.0
2017-12-04 12:25:00,63.95,63.97,63.89,63.92,31535.0,50.2194,50.2351,50.1723,50.1959,31535.0
2017-12-04 12:30:00,63.94,63.94,63.82,63.92,71172.0,50.2116,50.2116,50.1173,50.1959,71172.0
2017-12-04 12:35:00,63.92,63.95,63.83,63.89,29788.0,50.1959,50.2194,50.1252,50.1723,29788.0
2017-12-04 12:40:00,63.89,63.92,63.84,63.91,25027.0,50.1723,50.1959,50.1331,50.188,25027.0
2017-12-04 12:45:00,63.89,63.92,63.83,63.85,33357.0,50.1723,50.1959,50.1252,50.1409,33357.0
2017-12-04 12:50:00,63.85,63.95,63.83,63.92,35839.0,50.1409,50.2194,50.1252,50.1959,35839.0
2017-12-04 12:55:00,63.91,63.91,63.84,63.85,19362.0,50.188,50.188,50.1331,50.1409,19362.0
2017-12-04 13:00:00,63.85,63.85,63.78,63.8,21891.0,50.1409,50.1409,50.0859,50.1016,21891.0
2017-12-04 13:05:00,63.8,63.86,63.73,63.73,18838.0,50.1016,50.1488,50.0467,50.0467,18838.0
2017-12-04 13:10:00,63.72,63.78,63.71,63.76,11325.0,50.0388,50.0859,50.031,50.0702,11325.0
2017-12-04 13:15:00,63.76,63.81,63.71,63.72,15191.0,50.0702,50.1095,50.031,50.0388,15191.0
2017-12-04 13:20:00,63.74,63.79,63.73,63.77,14675.0,50.0545,50.0938,50.0467,50.0781,14675.0
2017-12-04 13:25:00,63.76,63.84,63.76,63.84,16804.0,50.0702,50.1331,50.0702,50.1331,16804.0
2017-12-04 13:30:00,63.85,63.98,63.82,63.98,32216.0,50.1409,50.243,50.1173,50.243,32216.0
2017-12-04 13:35:00,63.97,64.0,63.92,64.0,14128.0,50.2351,50.2587,50.1959,50.2587,14128.0
2017-12-04 13:40:00,63.97,63.99,63.91,63.98,25409.0,50.2351,50.2508,50.188,50.243,25409.0
2017-12-04 13:45:00,63.98,64.03,63.94,63.94,16188.0,50.243,50.2823,50.2116,50.2116,16188.0
2017-12-04 13:50:00,63.93,64.07,63.93,64.06,24570.0,50.2037,50.3137,50.2037,50.3058,24570.0
2017-12-04 13:55:00,64.04,64.04,63.96,64.0,16371.0,50.2901,50.2901,50.2273,50.2587,16371.0
2017-12-04 14:00:00,64.01,64.01,63.94,63.96,17041.0,50.2666,50.2666,50.2116,50.2273,17041.0
2017-12-04 14:05:00,63.94,63.94,63.86,63.9,29044.0,50.2116,50.2116,50.1488,50.1802,29044.0
2017-12-04 14:10:00,63.9,63.94,63.78,63.86,81576.0,50.1802,50.2116,50.0859,50.1488,81576.0
2017-12-04 14:15:00,63.86,63.89,63.73,63.76,27559.0,50.1488,50.1723,50.0467,50.0702,27559.0
2017-12-04 14:20:00,63.76,63.86,63.72,63.72,25223.0,50.0702,50.1488,50.0388,50.0388,25223.0
2017-12-04 14:25:00,63.73,63.81,63.67,63.78,30493.0,50.0467,50.1095,49.9996,50.0859,30493.0
2017-12-04 14:30:00,63.78,63.87,63.76,63.81,39649.0,50.0859,50.1566,50.0702,50.1095,39649.0
2017-12-04 14:35:00,63.81,63.81,63.73,63.77,30008.0,50.1095,50.1095,50.0467,50.0781,30008.0
2017-12-04 14:40:00,63.77,63.77,63.65,63.66,22864.0,50.0781,50.0781,49.9838,49.9917,22864.0
2017-12-04 14:45:00,63.66,63.69,63.59,63.61,37734.0,49.9917,50.0153,49.9367,49.9524,37734.0
2017-12-04 14:50:00,63.6,63.6,63.53,63.55,18668.0,49.9446,49.9446,49.8896,49.9053,18668.0
2017-12-04 14:55:00,63.56,63.63,63.54,63.62,24431.0,49.9132,49.9681,49.8975,49.9603,24431.0
2017-12-04 15:00:00,63.6,63.6,63.49,63.53,29033.0,49.9446,49.9446,49.8582,49.8896,29033.0
2017-12-04 15:05:00,63.53,63.67,63.51,63.65,27298.0,49.8896,49.9996,49.8739,49.9838,27298.0
2017-12-04 15:10:00,63.65,63.7,63.65,63.68,31197.0,49.9838,50.0231,49.9838,50.0074,31197.0
2017-12-04 15:15:00,63.68,63.71,63.62,63.64,23630.0,50.0074,50.031,49.9603,49.976,23630.0
2017-12-04 15:20:00,63.62,63.66,63.56,63.56,28608.0,49.9603,49.9917,49.9132,49.9132,28608.0
2017-12-04 15:25:00,63.55,63.56,63.44,63.48,22862.0,49.9053,49.9132,49.8189,49.8503,22862.0
2017-12-04 15:30:00,63.48,63.55,63.47,63.5,47971.0,49.8503,49.9053,49.8425,49.8661,47971.0
2017-12-04 15:35:00,63.49,63.51,63.37,63.38,50641.0,49.8582,49.8739,49.764,49.7718,50641.0
2017-12-04 15:40:00,63.38,63.43,63.32,63.42,79221.0,49.7718,49.8111,49.7247,49.8032,79221.0
2017-12-04 15:45:00,63.42,63.42,63.28,63.3,74183.0,49.8032,49.8032,49.6933,49.709,74183.0
2017-12-04 15:50:00,63.3,63.33,63.16,63.2,141639.0,49.709,49.7326,49.5991,49.6305,141639.0
2017-12-04 15:55:00,63.2,63.35,63.2,63.28,186275.0,49.6305,49.7483,49.6305,49.6933,186275.0
2017-12-05 09:30:00,63.42,63.95,63.15,63.95,58941.0,49.8032,50.2194,49.5912,50.2194,58941.0
2017-12-05 09:35:00,63.84,64.15,63.78,64.06,74072.0,50.1331,50.3765,50.0859,50.3058,74072.0
2017-12-05 09:40:00,64.04,64.14,63.88,64.02,58834.0,50.2901,50.3686,50.1645,50.2744,58834.0
2017-12-05 09:45:00,64.03,64.49,64.03,64.36,113109.0,50.2823,50.6435,50.2823,50.5414,113109.0
2017-12-05 09:50:00,64.34,64.58,64.25,64.45,78336.0,50.5257,50.7142,50.455,50.6121,78336.0
2017-12-05 09:55:00,64.42,64.64,64.41,64.64,56367.0,50.5885,50.7613,50.5807,50.7613,56367.0
2017-12-05 10:00:00,64.64,64.77,64.63,64.77,58304.0,50.7613,50.8634,50.7534,50.8634,58304.0
2017-12-05 10:05:00,64.78,64.78,64.5,64.5,56906.0,50.8712,50.8712,50.6513,50.6513,56906.0
2017-12-05 10:10:00,64.5,64.61,64.46,64.56,43213.0,50.6513,50.7377,50.6199,50.6985,43213.0
2017-12-05 10:15:00,64.55,64.78,64.55,64.78,73859.0,50.6906,50.8712,50.6906,50.8712,73859.0
2017-12-05 10:20:00,64.78,64.89,64.75,64.77,26038.0,50.8712,50.9576,50.8477,50.8634,26038.0
2017-12-05 10:25:00,64.78,64.84,64.72,64.8,41810.0,50.8712,50.9183,50.8241,50.8869,41810.0
2017-12-05 10:30:00,64.79,65.15,64.77,64.85,146555.0,50.8791,51.1618,50.8634,50.9262,146555.0
2017-12-05 10:35:00,64.85,65.12,64.85,65.12,46636.0,50.9262,51.1382,50.9262,51.1382,46636.0
2017-12-05 10:40:00,65.12,65.35,65.09,65.32,71190.0,51.1382,51.3188,51.1147,51.2953,71190.0
2017-12-05 10:45:00,65.3,65.36,65.11,65.14,62376.0,51.2796,51.3267,51.1304,51.1539,62376.0
2017-12-05 10:50:00,65.13,65.32,65.07,65.32,73763.0,51.1461,51.2953,51.099,51.2953,73763.0
2017-12-05 10:55:00,65.33,65.35,65.21,65.26,62020.0,51.3031,51.3188,51.2089,51.2482,62020.0
2017-12-05 11:00:00,65.26,65.41,65.23,65.28,66212.0,51.2482,51.366,51.2246,51.2639,66212.0
2017-12-05 11:05:00,65.28,65.29,65.1,65.13,42008.0,51.2639,51.2717,51.1225,51.1461,42008.0
2017-12-05 11:10:00,65.13,65.34,65.11,65.19,82904.0,51.1461,51.311,51.1304,51.1932,82904.0
2017-12-05 11:15:00,65.18,65.21,65.08,65.17,65095.0,51.1853,51.2089,51.1068,51.1775,65095.0
2017-12-05 11:20:00,65.17,65.21,65.09,65.2,30567.0,51.1775,51.2089,51.1147,51.2011,30567.0
2017-12-05 11:25:00,65.2,65.25,65.15,65.22,36791.0,51.2011,51.2403,51.1618,51.2168,36791.0
2017-12-05 11:30:00,65.22,65.24,65.16,65.24,35183.0,51.2168,51.2325,51.1696,51.2325,35183.0
2017-12-05 11:35:00,65.24,65.29,65.14,65.19,48902.0,51.2325,51.2717,51.1539,51.1932,48902.0
2017-12-05 11:40:00,65.19,65.28,65.15,65.17,25994.0,51.1932,51.2639,51.1618,51.1775,25994.0
2017-12-05 11:45:00,65.17,65.23,65.16,65.2,22936.0,51.1775,51.2246,51.1696,51.2011,22936.0
2017-12-05 11:50:00,65.2,65.31,65.18,65.29,21120.0,51.2011,51.2874,51.1853,51.2717,21120.0
2017-12-05 11:55:00,65.29,65.32,65.2,65.21,25713.0,51.2717,51.2953,51.2011,51.2089,25713.0
2017-12-05 12:00:00,65.2,65.21,65.09,65.13,41898.0,51.2011,51.2089,51.1147,51.1461,41898.0
2017-12-05 12:05:00,65.13,65.17,65.07,65.16,22297.0,51.1461,51.1775,51.099,51.1696,22297.0
2017-12-05 12:10:00,65.16,65.16,65.09,65.12,21197.0,51.1696,51.1696,51.1147,51.1382,21197.0
2017-12-05 12:15:00,65.1,65.12,65.0,65.07,19586.0,51.1225,51.1382,51.044,51.099,19586.0
2017-12-05 12:20:00,65.06,65.14,65.03,65.12,15026.0,51.0911,51.1539,51.0676,51.1382,15026.0
2017-12-05 12:25:00,65.13,65.23,65.11,65.22,26072.0,51.1461,51.2246,51.1304,51.2168,26072.0
2017-12-05 12:30:00,65.23,65.25,65.18,65.22,16484.0,51.2246,51.2403,51.1853,51.2168,16484.0
2017-12-05 12:35:00,65.2,65.22,65.11,65.12,16638.0,51.2011,51.2168,51.1304,51.1382,16638.0
2017-12-05 12:40:00,65.13,65.16,65.06,65.15,21075.0,51.1461,51.1696,51.0911,51.1618,21075.0
2017-12-05 12:45:00,65.13,65.16,65.05,65.06,8022.0,51.1461,51.1696,51.0833,51.0911,8022.0
2017-12-05 12:50:00,65.06,65.13,65.03,65.11,33212.0,51.0911,51.1461,51.0676,51.1304,33212.0
2017-12-05 12:55:00,65.12,65.28,65.12,65.28,23049.0,51.1382,51.2639,51.1382,51.2639,23049.0
2017-12-05 13:00:00,65.28,65.31,65.2,65.25,28907.0,51.2639,51.2874,51.2011,51.2403,28907.0
2017-12-05 13:05:00,65.25,65.25,65.18,65.2,31604.0,51.2403,51.2403,51.1853,51.2011,31604.0
2017-12-05 13:10:00,65.19,65.23,65.17,65.17,17614.0,51.1932,51.2246,51.1775,51.1775,17614.0
2017-12-05 13:15:00,65.17,65.19,65.09,65.19,27609.0,51.1775,51.1932,51.1147,51.1932,27609.0
2017-12-05 13:20:00,65.19,65.24,65.16,65.23,14814.0,51.1932,51.2325,51.1696,51.2246,14814.0
2017-12-05 13:25:00,65.2,65.22,65.07,65.14,34621.0,51.2011,51.2168,51.099,51.1539,34621.0
2017-12-05 13:30:00,65.13,65.16,65.08,65.13,23740.0,51.1461,51.1696,51.1068,51.1461,23740.0
2017-12-05 13:35:00,65.14,65.23,65.12,65.16,18106.0,51.1539,51.2246,51.1382,51.1696,18106.0
2017-12-05 13:40:00,65.17,65.23,65.15,65.2,42707.0,51.1775,51.2246,51.1618,51.2011,42707.0
2017-12-05 13:45:00,65.19,65.2,65.07,65.09,19131.0,51.1932,51.2011,51.099,51.1147,19131.0
2017-12-05 13:50:00,65.09,65.14,64.96,64.96,20966.0,51.1147,51.1539,51.0126,51.0126,20966.0
2017-12-05 13:55:00,64.96,64.96,64.91,64.92,13455.0,51.0126,51.0126,50.9733,50.9812,13455.0
2017-12-05 14:00:00,64.92,65.02,64.92,65.0,9619.0,50.9812,51.0597,50.9812,51.044,9619.0
2017-12-05 14:05:00,64.96,65.03,64.9,64.91,31164.0,51.0126,51.0676,50.9655,50.9733,31164.0
2017-12-05 14:10:00,64.91,64.93,64.82,64.84,17831.0,50.9733,50.989,50.9026,50.9183,17831.0
2017-12-05 14:15:00,64.84,64.86,64.75,64.77,19270.0,50.9183,50.9341,50.8477,50.8634,19270.0
2017-12-05 14:20:00,64.76,64.8,64.7,64.79,17397.0,50.8555,50.8869,50.8084,50.8791,17397.0
2017-12-05 14:25:00,64.78,64.89,64.78,64.86,14999.0,50.8712,50.9576,50.8712,50.9341,14999.0
2017-12-05 14:30:00,64.85,64.85,64.74,64.74,10330.0,50.9262,50.9262,50.8398,50.8398,10330.0
2017-12-05 14:35:00,64.75,64.82,64.73,64.73,15792.0,50.8477,50.9026,50.832,50.832,15792.0
2017-12-05 14:40:00,64.73,64.77,64.73,64.77,13868.0,50.832,50.8634,50.832,50.8634,13868.0
2017-12-05 14:45:00,64.75,64.75,64.67,64.67,13210.0,50.8477,50.8477,50.7848,50.7848,13210.0
2017-12-05 14:50:00,64.68,64.75,64.67,64.73,20468.0,50.7927,50.8477,50.7848,50.832,20468.0
2017-12-05 14:55:00,64.73,64.75,64.65,64.73,30003.0,50.832,50.8477,50.7691,50.832,30003.0
2017-12-05 15:00:00,64.72,64.81,64.71,64.78,28796.0,50.8241,50.8948,50.8163,50.8712,28796.0
2017-12-05 15:05:00,64.77,64.81,64.73,64.75,37452.0,50.8634,50.8948,50.832,50.8477,37452.0
2017-12-05 15:10:00,64.75,64.86,64.72,64.83,39019.0,50.8477,50.9341,50.8241,50.9105,39019.0
2017-12-05 15:15:00,64.83,64.9,64.8,64.86,39040.0,50.9105,50.9655,50.8869,50.9341,39040.0
2017-12-05 15:20:00,64.87,64.92,64.83,64.92,29509.0,50.9419,50.9812,50.9105,50.9812,29509.0
2017-12-05 15:25:00,64.92,64.97,64.87,64.9,42909.0,50.9812,51.0204,50.9419,50.9655,42909.0
2017-12-05 15:30:00,64.9,64.9,64.75,64.76,46256.0,50.9655,50.9655,50.8477,50.8555,46256.0
2017-12-05 15:35:00,64.73,64.77,64.6,64.61,43852.0,50.832,50.8634,50.7299,50.7377,43852.0
2017-12-05 15:40:00,64.62,64.68,64.59,64.59,46221.0,50.7456,50.7927,50.722,50.722,46221.0
2017-12-05 15:45:00,64.59,64.6,64.47,64.48,92288.0,50.722,50.7299,50.6278,50.6356,92288.0
2017-12-05 15:50:00,64.48,64.53,64.44,64.45,70415.0,50.6356,50.6749,50.6042,50.6121,70415.0
2017-12-05 15:55:00,64.45,64.57,64.45,64.54,180138.0,50.6121,50.7063,50.6121,50.6828,180138.0
2017-12-06 09:30:00,64.32,64.46,63.92,63.93,82272.0,50.51,50.6199,50.1959,50.2037,82272.0
2017-12-06 09:35:00,63.92,64.05,63.75,63.75,42170.0,50.1959,50.298,50.0624,50.0624,42170.0
2017-12-06 09:40:00,63.77,64.07,63.74,64.02,44969.0,50.0781,50.3137,50.0545,50.2744,44969.0
2017-12-06 09:45:00,64.0,64.01,63.78,63.78,13645.0,50.2587,50.2666,50.0859,50.0859,13645.0
2017-12-06 09:50:00,63.79,63.81,63.65,63.76,21991.0,50.0938,50.1095,49.9838,50.0702,21991.0
2017-12-06 09:55:00,63.78,63.83,63.72,63.78,23945.0,50.0859,50.1252,50.0388,50.0859,23945.0
2017-12-06 10:00:00,63.75,63.86,63.72,63.86,26946.0,50.0624,50.1488,50.0388,50.1488,26946.0
2017-12-06 10:05:00,63.86,63.99,63.85,63.94,26520.0,50.1488,50.2508,50.1409,50.2116,26520.0
2017-12-06 10:10:00,63.95,64.03,63.93,63.94,40400.0,50.2194,50.2823,50.2037,50.2116,40400.0
2017-12-06 10:15:00,63.94,63.96,63.83,63.96,16044.0,50.2116,50.2273,50.1252,50.2273,16044.0
2017-12-06 10:20:00,63.96,64.02,63.83,63.92,24977.0,50.2273,50.2744,50.1252,50.1959,24977.0
2017-12-06 10:25:00,63.9,63.95,63.88,63.92,14300.0,50.1802,50.2194,50.1645,50.1959,14300.0
2017-12-06 10:30:00,63.93,63.99,63.77,63.78,73710.0,50.2037,50.2508,50.0781,50.0859,73710.0
2017-12-06 10:35:00,63.77,63.8,63.6,63.72,65439.0,50.0781,50.1016,49.9446,50.0388,65439.0
2017-12-06 10:40:00,63.72,63.74,63.5,63.63,39495.0,50.0388,50.0545,49.8661,49.9681,39495.0
2017-12-06 10:45:00,63.61,63.76,63.61,63.62,22840.0,49.9524,50.0702,49.9524,49.9603,22840.0
2017-12-06 10:50:00,63.63,63.71,63.6,63.68,28208.0,49.9681,50.031,49.9446,50.0074,28208.0
2017-12-06 10:55:00,63.67,63.69,63.61,63.66,17457.0,49.9996,50.0153,49.9524,49.9917,17457.0
2017-12-06 11:00:00,63.66,63.69,63.57,63.57,23226.0,49.9917,50.0153,49.921,49.921,23226.0
2017-12-06 11:05:00,63.55,63.72,63.55,63.63,20490.0,49.9053,50.0388,49.9053,49.9681,20490.0
2017-12-06 11:10:00,63.63,63.64,63.55,63.55,20646.0,49.9681,49.976,49.9053,49.9053,20646.0
2017-12-06 11:15:00,63.54,63.55,63.5,63.55,30621.0,49.8975,49.9053,49.8661,49.9053,30621.0
2017-12-06 11:20:00,63.55,63.61,63.53,63.61,28691.0,49.9053,49.9524,49.8896,49.9524,28691.0
2017-12-06 11:25:00,63.61,63.61,63.54,63.6,19156.0,49.9524,49.9524,49.8975,49.9446,19156.0
2017-12-06 11:30:00,63.59,63.69,63.58,63.68,13527.0,49.9367,50.0153,49.9289,50.0074,13527.0
2017-12-06 11:35:00,63.66,63.66,63.56,63.63,11213.0,49.9917,49.9917,49.9132,49.9681,11213.0
2017-12-06 11:40:00,63.63,63.65,63.56,63.6,14155.0,49.9681,49.9838,49.9132,49.9446,14155.0
2017-12-06 11:45:00,63.59,63.65,63.56,63.6,13476.0,49.9367,49.9838,49.9132,49.9446,13476.0
2017-12-06 11:50:00,63.59,63.61,63.43,63.46,36625.0,49.9367,49.9524,49.8111,49.8346,36625.0
2017-12-06 11:55:00,63.45,63.48,63.41,63.41,8839.0,49.8268,49.8503,49.7954,49.7954,8839.0
2017-12-06 12:00:00,63.41,63.41,63.28,63.28,13817.0,49.7954,49.7954,49.6933,49.6933,13817.0
2017-12-06 12:05:00,63.28,63.33,63.27,63.3,12979.0,49.6933,49.7326,49.6854,49.709,12979.0
2017-12-06 12:10:00,63.3,63.38,63.3,63.37,15776.0,49.709,49.7718,49.709,49.764,15776.0
2017-12-06 12:15:00,63.37,63.37,63.32,63.33,6481.0,49.764,49.764,49.7247,49.7326,6481.0
2017-12-06 12:20:00,63.31,63.37,63.31,63.37,8684.0,49.7168,49.764,49.7168,49.764,8684.0
2017-12-06 12:25:00,63.38,63.44,63.36,63.43,5927.0,49.7718,49.8189,49.7561,49.8111,5927.0
2017-12-06 12:30:00,63.42,63.58,63.38,63.58,16844.0,49.8032,49.9289,49.7718,49.9289,16844.0
2017-12-06 12:35:00,63.57,63.58,63.52,63.53,6416.0,49.921,49.9289,49.8818,49.8896,6416.0
2017-12-06 12:40:00,63.51,63.6,63.47,63.6,16296.0,49.8739,49.9446,49.8425,49.9446,16296.0
2017-12-06 12:45:00,63.6,63.61,63.56,63.59,4168.0,49.9446,49.9524,49.9132,49.9367,4168.0
2017-12-06 12:50:00,63.58,63.6,63.53,63.54,9213.0,49.9289,49.9446,49.8896,49.8975,9213.0
2017-12-06 12:55:00,63.53,63.54,63.51,63.53,8272.0,49.8896,49.8975,49.8739,49.8896,8272.0
2017-12-06 13:00:00,63.53,63.53,63.46,63.46,4451.0,49.8896,49.8896,49.8346,49.8346,4451.0
2017-12-06 13:05:00,63.46,63.5,63.45,63.49,14501.0,49.8346,49.8661,49.8268,49.8582,14501.0
2017-12-06 13:10:00,63.5,63.57,63.5,63.56,5806.0,49.8661,49.921,49.8661,49.9132,5806.0
2017-12-06 13:15:00,63.56,63.6,63.56,63.57,6602.0,49.9132,49.9446,49.9132,49.921,6602.0
2017-12-06 13:20:00,63.58,63.58,63.52,63.57,8717.0,49.9289,49.9289,49.8818,49.921,8717.0
2017-12-06 13:25:00,63.57,63.57,63.48,63.48,7137.0,49.921,49.921,49.8503,49.8503,7137.0
2017-12-06 13:30:00,63.49,63.55,63.48,63.54,6910.0,49.8582,49.9053,49.8503,49.8975,6910.0
2017-12-06 13:35:00,63.54,63.57,63.51,63.51,3401.0,49.8975,49.921,49.8739,49.8739,3401.0
2017-12-06 13:40:00,63.52,63.54,63.51,63.53,6120.0,49.8818,49.8975,49.8739,49.8896,6120.0
2017-12-06 13:45:00,63.53,63.56,63.51,63.52,9287.0,49.8896,49.9132,49.8739,49.8818,9287.0
2017-12-06 13:50:00,63.51,63.55,63.5,63.5,9407.0,49.8739,49.9053,49.8661,49.8661,9407.0
2017-12-06 13:55:00,63.48,63.52,63.47,63.5,14848.0,49.8503,49.8818,49.8425,49.8661,14848.0
2017-12-06 14:00:00,63.5,63.5,63.44,63.49,54753.0,49.8661,49.8661,49.8189,49.8582,54753.0
2017-12-06 14:05:00,63.48,63.5,63.44,63.5,12289.0,49.8503,49.8661,49.8189,49.8661,12289.0
2017-12-06 14:10:00,63.5,63.51,63.46,63.5,6127.0,49.8661,49.8739,49.8346,49.8661,6127.0
2017-12-06 14:15:00,63.51,63.52,63.47,63.51,15269.0,49.8739,49.8818,49.8425,49.8739,15269.0
2017-12-06 14:20:00,63.5,63.51,63.44,63.46,11858.0,49.8661,49.8739,49.8189,49.8346,11858.0
2017-12-06 14:25:00,63.47,63.47,63.38,63.38,10490.0,49.8425,49.8425,49.7718,49.7718,10490.0
2017-12-06 14:30:00,63.38,63.39,63.33,63.37,12843.0,49.7718,49.7797,49.7326,49.764,12843.0
2017-12-06 14:35:00,63.35,63.46,63.35,63.41,11146.0,49.7483,49.8346,49.7483,49.7954,11146.0
2017-12-06 14:40:00,63.41,63.45,63.38,63.43,10960.0,49.7954,49.8268,49.7718,49.8111,10960.0
2017-12-06 14:45:00,63.42,63.44,63.38,63.43,7340.0,49.8032,49.8189,49.7718,49.8111,7340.0
2017-12-06 14:50:00,63.42,63.43,63.35,63.36,12700.0,49.8032,49.8111,49.7483,49.7561,12700.0
2017-12-06 14:55:00,63.36,63.4,63.34,63.35,14599.0,49.7561,49.7875,49.7404,49.7483,14599.0
2017-12-06 15:00:00,63.34,63.35,63.3,63.31,9559.0,49.7404,49.7483,49.709,49.7168,9559.0
2017-12-06 15:05:00,63.31,63.34,63.3,63.33,12026.0,49.7168,49.7404,49.709,49.7326,12026.0
2017-12-06 15:10:00,63.33,63.35,63.31,63.34,13957.0,49.7326,49.7483,49.7168,49.7404,13957.0
2017-12-06 15:15:00,63.33,63.45,63.33,63.44,23515.0,49.7326,49.8268,49.7326,49.8189,23515.0
2017-12-06 15:20:00,63.44,63.45,63.37,63.41,23445.0,49.8189,49.8268,49.764,49.7954,23445.0
2017-12-06 15:25:00,63.41,63.46,63.4,63.46,25093.0,49.7954,49.8346,49.7875,49.8346,25093.0
2017-12-06 15:30:00,63.46,63.47,63.36,63.36,27612.0,49.8346,49.8425,49.7561,49.7561,27612.0
2017-12-06 15:35:00,63.36,63.4,63.33,63.36,34903.0,49.7561,49.7875,49.7326,49.7561,34903.0
2017-12-06 15:40:00,63.36,63.45,63.34,63.43,44293.0,49.7561,49.8268,49.7404,49.8111,44293.0
2017-12-06 15:45:00,63.43,63.46,63.41,63.44,41934.0,49.8111,49.8346,49.7954,49.8189,41934.0
2017-12-06 15:50:00,63.44,63.48,63.38,63.46,70080.0,49.8189,49.8503,49.7718,49.8346,70080.0
2017-12-06 15:55:00,63.47,63.5,63.39,63.45,111047.0,49.8425,49.8661,49.7797,49.8268,111047.0
2017-12-07 09:30:00,63.1,63.51,63.0,63.51,53598.0,49.5519,49.8739,49.4734,49.8739,53598.0
2017-12-07 09:35:00,63.46,63.48,63.32,63.48,12222.0,49.8346,49.8503,49.7247,49.8503,12222.0
2017-12-07 09:40:00,63.49,63.57,63.43,63.44,8494.0,49.8582,49.921,49.8111,49.8189,8494.0
2017-12-07 09:45:00,63.48,63.58,63.46,63.52,24646.0,49.8503,49.9289,49.8346,49.8818,24646.0
2017-12-07 09:50:00,63.49,63.51,63.37,63.44,28413.0,49.8582,49.8739,49.764,49.8189,28413.0
2017-12-07 09:55:00,63.49,63.49,63.38,63.4,15218.0,49.8582,49.8582,49.7718,49.7875,15218.0
2017-12-07 10:00:00,63.4,63.44,63.38,63.41,18448.0,49.7875,49.8189,49.7718,49.7954,18448.0
2017-12-07 10:05:00,63.4,63.53,63.38,63.38,15791.0,49.7875,49.8896,49.7718,49.7718,15791.0
2017-12-07 10:10:00,63.35,63.46,63.35,63.43,23390.0,49.7483,49.8346,49.7483,49.8111,23390.0
2017-12-07 10:15:00,63.44,63.52,63.37,63.43,20640.0,49.8189,49.8818,49.764,49.8111,20640.0
2017-12-07 10:20:00,63.45,63.48,63.38,63.39,17775.0,49.8268,49.8503,49.7718,49.7797,17775.0
2017-12-07 10:25:00,63.36,63.42,63.33,63.33,18182.0,49.7561,49.8032,49.7326,49.7326,18182.0
2017-12-07 10:30:00,63.34,63.39,63.32,63.35,9405.0,49.7404,49.7797,49.7247,49.7483,9405.0
2017-12-07 10:35:00,63.35,63.46,63.35,63.46,22249.0,49.7483,49.8346,49.7483,49.8346,22249.0
2017-12-07 10:40:00,63.46,63.46,63.33,63.33,15530.0,49.8346,49.8346,49.7326,49.7326,15530.0
2017-12-07 10:45:00,63.33,63.36,63.31,63.32,9234.0,49.7326,49.7561,49.7168,49.7247,9234.0
2017-12-07 10:50:00,63.33,63.44,63.33,63.44,15366.0,49.7326,49.8189,49.7326,49.8189,15366.0
2017-12-07 10:55:00,63.45,63.47,63.42,63.44,11511.0,49.8268,49.8425,49.8032,49.8189,11511.0
2017-12-07 11:00:00,63.48,63.49,63.41,63.41,11828.0,49.8503,49.8582,49.7954,49.7954,11828.0
2017-12-07 11:05:00,63.44,63.44,63.36,63.39,9234.0,49.8189,49.8189,49.7561,49.7797,9234.0
2017-12-07 11:10:00,63.39,63.44,63.35,63.44,9567.0,49.7797,49.8189,49.7483,49.8189,9567.0
2017-12-07 11:15:00,63.44,63.47,63.42,63.47,8321.0,49.8189,49.8425,49.8032,49.8425,8321.0
2017-12-07 11:20:00,63.45,63.46,63.4,63.41,13013.0,49.8268,49.8346,49.7875,49.7954,13013.0
2017-12-07 11:25:00,63.42,63.55,63.42,63.55,15869.0,49.8032,49.9053,49.8032,49.9053,15869.0
2017-12-07 11:30:00,63.56,63.75,63.55,63.74,25146.0,49.9132,50.0624,49.9053,50.0545,25146.0
2017-12-07 11:35:00,63.74,63.75,63.63,63.63,28269.0,50.0545,50.0624,49.9681,49.9681,28269.0
2017-12-07 11:40:00,63.65,63.72,63.63,63.71,29898.0,49.9838,50.0388,49.9681,50.031,29898.0
2017-12-07 11:45:00,63.71,63.73,63.62,63.73,16254.0,50.031,50.0467,49.9603,50.0467,16254.0
2017-12-07 11:50:00,63.73,63.82,63.72,63.81,13197.0,50.0467,50.1173,50.0388,50.1095,13197.0
2017-12-07 11:55:00,63.8,63.84,63.79,63.8,14130.0,50.1016,50.1331,50.0938,50.1016,14130.0
2017-12-07 12:00:00,63.81,63.84,63.76,63.78,22827.0,50.1095,50.1331,50.0702,50.0859,22827.0
2017-12-07 12:05:00,63.77,63.81,63.75,63.8,22525.0,50.0781,50.1095,50.0624,50.1016,22525.0
2017-12-07 12:10:00,63.78,63.82,63.78,63.79,8823.0,50.0859,50.1173,50.0859,50.0938,8823.0
2017-12-07 12:15:00,63.79,63.86,63.79,63.86,20657.0,50.0938,50.1488,50.0938,50.1488,20657.0
2017-12-07 12:20:00,63.86,63.86,63.83,63.85,14624.0,50.1488,50.1488,50.1252,50.1409,14624.0
2017-12-07 12:25:00,63.84,63.87,63.82,63.82,8308.0,50.1331,50.1566,50.1173,50.1173,8308.0
2017-12-07 12:30:00,63.82,63.85,63.79,63.79,14198.0,50.1173,50.1409,50.0938,50.0938,14198.0
2017-12-07 12:35:00,63.79,63.8,63.76,63.8,23806.0,50.0938,50.1016,50.0702,50.1016,23806.0
2017-12-07 12:40:00,63.8,63.82,63.79,63.81,10338.0,50.1016,50.1173,50.0938,50.1095,10338.0
2017-12-07 12:45:00,63.8,63.8,63.71,63.72,24205.0,50.1016,50.1016,50.031,50.0388,24205.0
2017-12-07 12:50:00,63.72,63.78,63.72,63.77,8141.0,50.0388,50.0859,50.0388,50.0781,8141.0
2017-12-07 12:55:00,63.75,63.78,63.71,63.75,18918.0,50.0624,50.0859,50.031,50.0624,18918.0
2017-12-07 13:00:00,63.74,63.77,63.7,63.74,13482.0,50.0545,50.0781,50.0231,50.0545,13482.0
2017-12-07 13:05:00,63.74,63.79,63.72,63.79,26436.0,50.0545,50.0938,50.0388,50.0938,26436.0
2017-12-07 13:10:00,63.8,63.82,63.77,63.79,12155.0,50.1016,50.1173,50.0781,50.0938,12155.0
2017-12-07 13:15:00,63.79,63.81,63.74,63.77,24101.0,50.0938,50.1095,50.0545,50.0781,24101.0
2017-12-07 13:20:00,63.78,63.78,63.7,63.78,37250.0,50.0859,50.0859,50.0231,50.0859,37250.0
2017-12-07 13:25:00,63.77,63.83,63.75,63.82,10263.0,50.0781,50.1252,50.0624,50.1173,10263.0
2017-12-07 13:30:00,63.83,63.88,63.83,63.86,11520.0,50.1252,50.1645,50.1252,50.1488,11520.0
2017-12-07 13:35:00,63.85,63.85,63.81,63.84,15949.0,50.1409,50.1409,50.1095,50.1331,15949.0
2017-12-07 13:40:00,63.84,63.93,63.84,63.93,14146.0,50.1331,50.2037,50.1331,50.2037,14146.0
2017-12-07 13:45:00,63.92,63.92,63.88,63.91,30297.0,50.1959,50.1959,50.1645,50.188,30297.0
2017-12-07 13:50:00,63.93,63.94,63.88,63.9,15363.0,50.2037,50.2116,50.1645,50.1802,15363.0
2017-12-07 13:55:00,63.91,63.95,63.9,63.94,12231.0,50.188,50.2194,50.1802,50.2116,12231.0
2017-12-07 14:00:00,63.94,64.07,63.94,64.03,21338.0,50.2116,50.3137,50.2116,50.2823,21338.0
2017-12-07 14:05:00,63.99,64.04,63.98,64.03,14011.0,50.2508,50.2901,50.243,50.2823,14011.0
2017-12-07 14:10:00,64.02,64.03,63.96,63.97,11633.0,50.2744,50.2823,50.2273,50.2351,11633.0
2017-12-07 14:15:00,63.97,63.98,63.93,63.94,12154.0,50.2351,50.243,50.2037,50.2116,12154.0
2017-12-07 14:20:00,63.95,63.98,63.9,63.98,16336.0,50.2194,50.243,50.1802,50.243,16336.0
2017-12-07 14:25:00,64.0,64.0,63.92,63.93,15828.0,50.2587,50.2587,50.1959,50.2037,15828.0
2017-12-07 14:30:00,63.93,63.94,63.89,63.92,13810.0,50.2037,50.2116,50.1723,50.1959,13810.0
2017-12-07 14:35:00,63.93,63.93,63.84,63.88,30164.0,50.2037,50.2037,50.1331,50.1645,30164.0
2017-12-07 14:40:00,63.87,63.87,63.78,63.78,34584.0,50.1566,50.1566,50.0859,50.0859,34584.0
2017-12-07 14:45:00,63.77,63.84,63.75,63.8,21013.0,50.0781,50.1331,50.0624,50.1016,21013.0
2017-12-07 14:50:00,63.8,63.89,63.8,63.86,16968.0,50.1016,50.1723,50.1016,50.1488,16968.0
2017-12-07 14:55:00,63.86,63.91,63.85,63.87,13699.0,50.1488,50.188,50.1409,50.1566,13699.0
2017-12-07 15:00:00,63.88,63.89,63.84,63.89,24414.0,50.1645,50.1723,50.1331,50.1723,24414.0
2017-12-07 15:05:00,63.88,63.88,63.81,63.81,16114.0,50.1645,50.1645,50.1095,50.1095,16114.0
2017-12-07 15:10:00,63.82,63.82,63.74,63.76,21841.0,50.1173,50.1173,50.0545,50.0702,21841.0
2017-12-07 15:15:00,63.76,63.85,63.76,63.78,31135.0,50.0702,50.1409,50.0702,50.0859,31135.0
2017-12-07 15:20:00,63.78,63.88,63.76,63.87,36694.0,50.0859,50.1645,50.0702,50.1566,36694.0
2017-12-07 15:25:00,63.87,63.94,63.87,63.89,29728.0,50.1566,50.2116,50.1566,50.1723,29728.0
2017-12-07 15:30:00,63.88,63.92,63.86,63.91,29249.0,50.1645,50.1959,50.1488,50.188,29249.0
2017-12-07 15:35:00,63.91,63.94,63.89,63.94,58917.0,50.188,50.2116,50.1723,50.2116,58917.0
2017-12-07 15:40:00,63.93,63.93,63.84,63.85,64311.0,50.2037,50.2037,50.1331,50.1409,64311.0
2017-12-07 15:45:00,63.86,63.95,63.85,63.93,52917.0,50.1488,50.2194,50.1409,50.2037,52917.0
2017-12-07 15:50:00,63.92,63.99,63.87,63.98,81924.0,50.1959,50.2508,50.1566,50.243,81924.0
2017-12-07 15:55:00,63.98,64.02,63.94,64.0,246099.0,50.243,50.2744,50.2116,50.2587,246099.0
2017-12-08 09:30:00,64.19,64.24,64.02,64.16,59041.0,50.4079,50.4472,50.2744,50.3843,59041.0
2017-12-08 09:35:00,64.22,64.33,64.17,64.26,11761.0,50.4315,50.5178,50.3922,50.4629,11761.0
2017-12-08 09:40:00,64.28,64.31,64.21,64.22,12654.0,50.4786,50.5021,50.4236,50.4315,12654.0
2017-12-08 09:45:00,64.2,64.2,64.03,64.14,23615.0,50.4158,50.4158,50.2823,50.3686,23615.0
2017-12-08 09:50:00,64.16,64.24,64.07,64.21,24854.0,50.3843,50.4472,50.3137,50.4236,24854.0
2017-12-08 09:55:00,64.22,64.37,64.18,64.32,27686.0,50.4315,50.5493,50.4001,50.51,27686.0
2017-12-08 10:00:00,64.29,64.31,64.23,64.28,10983.0,50.4864,50.5021,50.4393,50.4786,10983.0
2017-12-08 10:05:00,64.28,64.35,64.2,64.2,19186.0,50.4786,50.5336,50.4158,50.4158,19186.0
2017-12-08 10:10:00,64.15,64.15,63.95,63.98,68147.0,50.3765,50.3765,50.2194,50.243,68147.0
2017-12-08 10:15:00,63.97,64.09,63.96,64.02,22651.0,50.2351,50.3294,50.2273,50.2744,22651.0
2017-12-08 10:20:00,64.0,64.1,63.96,64.07,37386.0,50.2587,50.3372,50.2273,50.3137,37386.0
2017-12-08 10:25:00,64.08,64.12,64.0,64.05,32792.0,50.3215,50.3529,50.2587,50.298,32792.0
2017-12-08 10:30:00,64.06,64.15,64.06,64.15,28452.0,50.3058,50.3765,50.3058,50.3765,28452.0
2017-12-08 10:35:00,64.14,64.18,64.09,64.16,18692.0,50.3686,50.4001,50.3294,50.3843,18692.0
2017-12-08 10:40:00,64.15,64.3,64.14,64.26,30875.0,50.3765,50.4943,50.3686,50.4629,30875.0
2017-12-08 10:45:00,64.26,64.32,64.23,64.29,28642.0,50.4629,50.51,50.4393,50.4864,28642.0
2017-12-08 10:50:00,64.29,64.38,64.29,64.3,41726.0,50.4864,50.5571,50.4864,50.4943,41726.0
2017-12-08 10:55:00,64.32,64.39,64.3,64.37,21190.0,50.51,50.565,50.4943,50.5493,21190.0
2017-12-08 11:00:00,64.36,64.39,64.33,64.38,19832.0,50.5414,50.565,50.5178,50.5571,19832.0
2017-12-08 11:05:00,64.38,64.45,64.34,64.42,79370.0,50.5571,50.6121,50.5257,50.5885,79370.0
2017-12-08 11:10:00,64.43,64.47,64.32,64.45,17276.0,50.5964,50.6278,50.51,50.6121,17276.0
2017-12-08 11:15:00,64.44,64.67,64.43,64.64,47916.0,50.6042,50.7848,50.5964,50.7613,47916.0
2017-12-08 11:20:00,64.64,64.69,64.61,64.69,18962.0,50.7613,50.8006,50.7377,50.8006,18962.0
2017-12-08 11:25:00,64.69,64.71,64.57,64.68,32115.0,50.8006,50.8163,50.7063,50.7927,32115.0
2017-12-08 11:30:00,64.68,64.71,64.66,64.7,11815.0,50.7927,50.8163,50.777,50.8084,11815.0
2017-12-08 11:35:00,64.67,64.75,64.65,64.74,11442.0,50.7848,50.8477,50.7691,50.8398,11442.0
2017-12-08 11:40:00,64.74,64.87,64.74,64.78,50956.0,50.8398,50.9419,50.8398,50.8712,50956.0
2017-12-08 11:45:00,64.79,64.81,64.75,64.81,13177.0,50.8791,50.8948,50.8477,50.8948,13177.0
2017-12-08 11:50:00,64.83,64.84,64.74,64.81,17528.0,50.9105,50.9183,50.8398,50.8948,17528.0
2017-12-08 11:55:00,64.8,64.8,64.75,64.78,15391.0,50.8869,50.8869,50.8477,50.8712,15391.0
2017-12-08 12:00:00,64.78,64.82,64.74,64.82,12511.0,50.8712,50.9026,50.8398,50.9026,12511.0
2017-12-08 12:05:00,64.82,64.87,64.81,64.85,15806.0,50.9026,50.9419,50.8948,50.9262,15806.0
2017-12-08 12:10:00,64.84,64.87,64.79,64.84,21051.0,50.9183,50.9419,50.8791,50.9183,21051.0
2017-12-08 12:15:00,64.84,64.87,64.81,64.84,10954.0,50.9183,50.9419,50.8948,50.9183,10954.0
2017-12-08 12:20:00,64.82,64.87,64.82,64.85,12087.0,50.9026,50.9419,50.9026,50.9262,12087.0
2017-12-08 12:25:00,64.85,64.87,64.8,64.81,12075.0,50.9262,50.9419,50.8869,50.8948,12075.0
2017-12-08 12:30:00,64.81,64.85,64.81,64.85,8586.0,50.8948,50.9262,50.8948,50.9262,8586.0
2017-12-08 12:35:00,64.85,64.86,64.8,64.81,7810.0,50.9262,50.9341,50.8869,50.8948,7810.0
2017-12-08 12:40:00,64.8,64.87,64.78,64.87,16007.0,50.8869,50.9419,50.8712,50.9419,16007.0
2017-12-08 12:45:00,64.86,64.94,64.86,64.88,19213.0,50.9341,50.9969,50.9341,50.9498,19213.0
2017-12-08 12:50:00,64.89,64.89,64.85,64.87,6674.0,50.9576,50.9576,50.9262,50.9419,6674.0
2017-12-08 12:55:00,64.86,64.86,64.82,64.83,12748.0,50.9341,50.9341,50.9026,50.9105,12748.0
2017-12-08 13:00:00,64.84,64.85,64.78,64.8,12816.0,50.9183,50.9262,50.8712,50.8869,12816.0
2017-12-08 13:05:00,64.81,64.86,64.81,64.83,26132.0,50.8948,50.9341,50.8948,50.9105,26132.0
2017-12-08 13:10:00,64.83,64.86,64.81,64.82,13233.0,50.9105,50.9341,50.8948,50.9026,13233.0
2017-12-08 13:15:00,64.82,64.9,64.81,64.9,11719.0,50.9026,50.9655,50.8948,50.9655,11719.0
2017-12-08 13:20:00,64.91,64.93,64.85,64.85,19436.0,50.9733,50.989,50.9262,50.9262,19436.0
2017-12-08 13:25:00,64.85,64.86,64.82,64.84,14891.0,50.9262,50.9341,50.9026,50.9183,14891.0
2017-12-08 13:30:00,64.84,64.86,64.8,64.81,13884.0,50.9183,50.9341,50.8869,50.8948,13884.0
2017-12-08 13:35:00,64.81,64.82,64.77,64.8,8743.0,50.8948,50.9026,50.8634,50.8869,8743.0
2017-12-08 13:40:00,64.81,64.81,64.77,64.8,24004.0,50.8948,50.8948,50.8634,50.8869,24004.0
2017-12-08 13:45:00,64.8,64.84,64.79,64.79,11652.0,50.8869,50.9183,50.8791,50.8791,11652.0
2017-12-08 13:50:00,64.79,64.81,64.75,64.79,27236.0,50.8791,50.8948,50.8477,50.8791,27236.0
2017-12-08 13:55:00,64.79,64.82,64.77,64.77,14322.0,50.8791,50.9026,50.8634,50.8634,14322.0
2017-12-08 14:00:00,64.76,64.8,64.76,64.79,19409.0,50.8555,50.8869,50.8555,50.8791,19409.0
2017-12-08 14:05:00,64.78,64.78,64.74,64.74,18397.0,50.8712,50.8712,50.8398,50.8398,18397.0
2017-12-08 14:10:00,64.75,64.75,64.65,64.68,23311.0,50.8477,50.8477,50.7691,50.7927,23311.0
2017-12-08 14:15:00,64.68,64.7,64.64,64.7,10617.0,50.7927,50.8084,50.7613,50.8084,10617.0
2017-12-08 14:20:00,64.7,64.7,64.64,64.67,20761.0,50.8084,50.8084,50.7613,50.7848,20761.0
2017-12-08 14:25:00,64.67,64.7,64.66,64.68,11529.0,50.7848,50.8084,50.777,50.7927,11529.0
2017-12-08 14:30:00,64.69,64.69,64.63,64.68,15012.0,50.8006,50.8006,50.7534,50.7927,15012.0
2017-12-08 14:35:00,64.68,64.7,64.66,64.7,9902.0,50.7927,50.8084,50.777,50.8084,9902.0
2017-12-08 14:40:00,64.7,64.71,64.66,64.68,10931.0,50.8084,50.8163,50.777,50.7927,10931.0
2017-12-08 14:45:00,64.67,64.7,64.65,64.69,12139.0,50.7848,50.8084,50.7691,50.8006,12139.0
2017-12-08 14:50:00,64.69,64.71,64.65,64.68,11995.0,50.8006,50.8163,50.7691,50.7927,11995.0
2017-12-08 14:55:00,64.68,64.68,64.6,64.64,13999.0,50.7927,50.7927,50.7299,50.7613,13999.0
2017-12-08 15:00:00,64.63,64.66,64.61,64.65,15107.0,50.7534,50.777,50.7377,50.7691,15107.0
2017-12-08 15:05:00,64.65,64.67,64.62,64.63,18087.0,50.7691,50.7848,50.7456,50.7534,18087.0
2017-12-08 15:10:00,64.64,64.7,64.64,64.69,18357.0,50.7613,50.8084,50.7613,50.8006,18357.0
2017-12-08 15:15:00,64.68,64.69,64.64,64.68,12621.0,50.7927,50.8006,50.7613,50.7927,12621.0
2017-12-08 15:20:00,64.68,64.74,64.67,64.73,16637.0,50.7927,50.8398,50.7848,50.832,16637.0
2017-12-08 15:25:00,64.73,64.74,64.67,64.67,37337.0,50.832,50.8398,50.7848,50.7848,37337.0
2017-12-08 15:30:00,64.67,64.79,64.66,64.78,35778.0,50.7848,50.8791,50.777,50.8712,35778.0
2017-12-08 15:35:00,64.78,64.79,64.69,64.7,33493.0,50.8712,50.8791,50.8006,50.8084,33493.0
2017-12-08 15:40:00,64.69,64.75,64.64,64.72,54095.0,50.8006,50.8477,50.7613,50.8241,54095.0
2017-12-08 15:45:00,64.72,64.73,64.59,64.59,74848.0,50.8241,50.832,50.722,50.722,74848.0
2017-12-08 15:50:00,64.59,64.69,64.59,64.67,116724.0,50.722,50.8006,50.722,50.7848,116724.0
2017-12-08 15:55:00,64.68,64.74,64.65,64.74,214007.0,50.7927,50.8398,50.7691,50.8398,214007.0
2017-12-11 09:30:00,64.65,64.84,64.55,64.69,68808.0,50.7691,50.9183,50.6906,50.8006,68808.0
2017-12-11 09:35:00,64.72,64.72,64.58,64.68,31438.0,50.8241,50.8241,50.7142,50.7927,31438.0
2017-12-11 09:40:00,64.7,64.9,64.68,64.87,29864.0,50.8084,50.9655,50.7927,50.9419,29864.0
2017-12-11 09:45:00,64.88,64.94,64.73,64.82,39570.0,50.9498,50.9969,50.832,50.9026,39570.0
2017-12-11 09:50:00,64.81,64.95,64.81,64.92,22014.0,50.8948,51.0047,50.8948,50.9812,22014.0
2017-12-11 09:55:00,64.96,64.97,64.79,64.79,15359.0,51.0126,51.0204,50.8791,50.8791,15359.0
2017-12-11 10:00:00,64.82,65.0,64.82,64.9,25112.0,50.9026,51.044,50.9026,50.9655,25112.0
2017-12-11 10:05:00,64.9,64.91,64.66,64.7,20870.0,50.9655,50.9733,50.777,50.8084,20870.0
2017-12-11 10:10:00,64.7,64.7,64.59,64.62,18354.0,50.8084,50.8084,50.722,50.7456,18354.0
2017-12-11 10:15:00,64.61,64.75,64.61,64.63,24272.0,50.7377,50.8477,50.7377,50.7534,24272.0
2017-12-11 10:20:00,64.62,64.65,64.59,64.64,29851.0,50.7456,50.7691,50.722,50.7613,29851.0
2017-12-11 10:25:00,64.63,64.8,64.59,64.76,32635.0,50.7534,50.8869,50.722,50.8555,32635.0
2017-12-11 10:30:00,64.78,64.83,64.76,64.79,22341.0,50.8712,50.9105,50.8555,50.8791,22341.0
2017-12-11 10:35:00,64.77,64.87,64.76,64.8,32117.0,50.8634,50.9419,50.8555,50.8869,32117.0
2017-12-11 10:40:00,64.8,64.95,64.79,64.9,31437.0,50.8869,51.0047,50.8791,50.9655,31437.0
2017-12-11 10:45:00,64.9,64.96,64.88,64.94,35901.0,50.9655,51.0126,50.9498,50.9969,35901.0
2017-12-11 10:50:00,64.95,65.02,64.94,65.0,20244.0,51.0047,51.0597,50.9969,51.044,20244.0
2017-12-11 10:55:00,65.01,65.08,64.95,64.97,22391.0,51.0518,51.1068,51.0047,51.0204,22391.0
2017-12-11 11:00:00,64.98,65.01,64.9,65.01,26614.0,51.0283,51.0518,50.9655,51.0518,26614.0
2017-12-11 11:05:00,65.0,65.03,64.94,64.94,29693.0,51.044,51.0676,50.9969,50.9969,29693.0
2017-12-11 11:10:00,64.94,65.03,64.92,64.99,19943.0,50.9969,51.0676,50.9812,51.0361,19943.0
2017-12-11 11:15:00,65.0,65.04,64.94,64.99,19952.0,51.044,51.0754,50.9969,51.0361,19952.0
2017-12-11 11:20:00,65.0,65.01,64.94,64.94,24624.0,51.044,51.0518,50.9969,50.9969,24624.0
2017-12-11 11:25:00,64.95,65.0,64.92,64.97,24682.0,51.0047,51.044,50.9812,51.0204,24682.0
2017-12-11 11:30:00,64.97,65.0,64.9,65.0,28851.0,51.0204,51.044,50.9655,51.044,28851.0
2017-12-11 11:35:00,64.99,65.0,64.91,64.93,30177.0,51.0361,51.044,50.9733,50.989,30177.0
2017-12-11 11:40:00,64.93,64.93,64.84,64.85,36659.0,50.989,50.989,50.9183,50.9262,36659.0
2017-12-11 11:45:00,64.85,64.86,64.78,64.79,38810.0,50.9262,50.9341,50.8712,50.8791,38810.0
2017-12-11 11:50:00,64.78,64.78,64.66,64.72,19460.0,50.8712,50.8712,50.777,50.8241,19460.0
2017-12-11 11:55:00,64.7,64.72,64.63,64.65,17900.0,50.8084,50.8241,50.7534,50.7691,17900.0
2017-12-11 12:00:00,64.66,64.68,64.62,64.67,12544.0,50.777,50.7927,50.7456,50.7848,12544.0
2017-12-11 12:05:00,64.68,64.72,64.66,64.7,16735.0,50.7927,50.8241,50.777,50.8084,16735.0
2017-12-11 12:10:00,64.7,64.72,64.67,64.71,10650.0,50.8084,50.8241,50.7848,50.8163,10650.0
2017-12-11 12:15:00,64.7,64.76,64.7,64.72,12066.0,50.8084,50.8555,50.8084,50.8241,12066.0
2017-12-11 12:20:00,64.73,64.77,64.7,64.77,11925.0,50.832,50.8634,50.8084,50.8634,11925.0
2017-12-11 12:25:00,64.77,64.83,64.72,64.83,17907.0,50.8634,50.9105,50.8241,50.9105,17907.0
2017-12-11 12:30:00,64.83,64.84,64.77,64.78,19258.0,50.9105,50.9183,50.8634,50.8712,19258.0
2017-12-11 12:35:00,64.78,64.78,64.72,64.76,19727.0,50.8712,50.8712,50.8241,50.8555,19727.0
2017-12-11 12:40:00,64.76,64.81,64.76,64.79,10666.0,50.8555,50.8948,50.8555,50.8791,10666.0
2017-12-11 12:45:00,64.79,64.81,64.72,64.72,14053.0,50.8791,50.8948,50.8241,50.8241,14053.0
2017-12-11 12:50:00,64.72,64.77,64.69,64.77,11164.0,50.8241,50.8634,50.8006,50.8634,11164.0
2017-12-11 12:55:00,64.77,64.78,64.73,64.75,11243.0,50.8634,50.8712,50.832,50.8477,11243.0
2017-12-11 13:00:00,64.75,64.77,64.72,64.73,10402.0,50.8477,50.8634,50.8241,50.832,10402.0
2017-12-11 13:05:00,64.73,64.77,64.7,64.72,10631.0,50.832,50.8634,50.8084,50.8241,10631.0
2017-12-11 13:10:00,64.74,64.78,64.74,64.75,10102.0,50.8398,50.8712,50.8398,50.8477,10102.0
2017-12-11 13:15:00,64.76,64.78,64.71,64.72,13447.0,50.8555,50.8712,50.8163,50.8241,13447.0
2017-12-11 13:20:00,64.73,64.74,64.69,64.71,10392.0,50.832,50.8398,50.8006,50.8163,10392.0
2017-12-11 13:25:00,64.71,64.71,64.67,64.69,14460.0,50.8163,50.8163,50.7848,50.8006,14460.0
2017-12-11 13:30:00,64.69,64.7,64.65,64.7,13231.0,50.8006,50.8084,50.7691,50.8084,13231.0
2017-12-11 13:35:00,64.7,64.71,64.66,64.66,12068.0,50.8084,50.8163,50.777,50.777,12068.0
2017-12-11 13:40:00,64.67,64.67,64.62,64.64,11924.0,50.7848,50.7848,50.7456,50.7613,11924.0
2017-12-11 13:45:00,64.64,64.64,64.58,64.58,8300.0,50.7613,50.7613,50.7142,50.7142,8300.0
2017-12-11 13:50:00,64.58,64.65,64.58,64.62,15217.0,50.7142,50.7691,50.7142,50.7456,15217.0
2017-12-11 13:55:00,64.61,64.66,64.61,64.64,8843.0,50.7377,50.777,50.7377,50.7613,8843.0
2017-12-11 14:00:00,64.64,64.69,64.64,64.65,13429.0,50.7613,50.8006,50.7613,50.7691,13429.0
2017-12-11 14:05:00,64.65,64.67,64.6,64.61,12342.0,50.7691,50.7848,50.7299,50.7377,12342.0
2017-12-11 14:10:00,64.61,64.63,64.59,64.61,15803.0,50.7377,50.7534,50.722,50.7377,15803.0
2017-12-11 14:15:00,64.62,64.64,64.58,64.62,17486.0,50.7456,50.7613,50.7142,50.7456,17486.0
2017-12-11 14:20:00,64.62,64.63,64.56,64.57,23771.0,50.7456,50.7534,50.6985,50.7063,23771.0
2017-12-11 14:25:00,64.58,64.59,64.53,64.57,18070.0,50.7142,50.722,50.6749,50.7063,18070.0
2017-12-11 14:30:00,64.58,64.58,64.5,64.52,15436.0,50.7142,50.7142,50.6513,50.6671,15436.0
2017-12-11 14:35:00,64.51,64.54,64.51,64.52,11907.0,50.6592,50.6828,50.6592,50.6671,11907.0
2017-12-11 14:40:00,64.52,64.52,64.48,64.48,13475.0,50.6671,50.6671,50.6356,50.6356,13475.0
2017-12-11 14:45:00,64.49,64.5,64.46,64.46,10462.0,50.6435,50.6513,50.6199,50.6199,10462.0
2017-12-11 14:50:00,64.46,64.51,64.45,64.47,24606.0,50.6199,50.6592,50.6121,50.6278,24606.0
2017-12-11 14:55:00,64.48,64.49,64.47,64.49,7477.0,50.6356,50.6435,50.6278,50.6435,7477.0
2017-12-11 15:00:00,64.49,64.51,64.47,64.51,12440.0,50.6435,50.6592,50.6278,50.6592,12440.0
2017-12-11 15:05:00,64.51,64.51,64.45,64.46,14328.0,50.6592,50.6592,50.6121,50.6199,14328.0
2017-12-11 15:10:00,64.46,64.49,64.45,64.49,15020.0,50.6199,50.6435,50.6121,50.6435,15020.0
2017-12-11 15:15:00,64.5,64.5,64.44,64.45,19653.0,50.6513,50.6513,50.6042,50.6121,19653.0
2017-12-11 15:20:00,64.45,64.45,64.39,64.4,26407.0,50.6121,50.6121,50.565,50.5728,26407.0
2017-12-11 15:25:00,64.39,64.4,64.33,64.36,15170.0,50.565,50.5728,50.5178,50.5414,15170.0
2017-12-11 15:30:00,64.35,64.38,64.34,64.38,29362.0,50.5336,50.5571,50.5257,50.5571,29362.0
2017-12-11 15:35:00,64.38,64.42,64.38,64.41,37460.0,50.5571,50.5885,50.5571,50.5807,37460.0
2017-12-11 15:40:00,64.41,64.45,64.4,64.44,31445.0,50.5807,50.6121,50.5728,50.6042,31445.0
2017-12-11 15:45:00,64.44,64.47,64.43,64.47,43796.0,50.6042,50.6278,50.5964,50.6278,43796.0
2017-12-11 15:50:00,64.47,64.5,64.44,64.48,58805.0,50.6278,50.6513,50.6042,50.6356,58805.0
2017-12-11 15:55:00,64.47,64.5,64.46,64.47,117432.0,50.6278,50.6513,50.6199,50.6278,117432.0
2017-12-12 09:30:00,64.82,64.82,64.4,64.55,61101.0,50.9026,50.9026,50.5728,50.6906,61101.0
2017-12-12 09:35:00,64.54,64.59,64.48,64.49,25081.0,50.6828,50.722,50.6356,50.6435,25081.0
2017-12-12 09:40:00,64.5,64.5,64.39,64.43,29659.0,50.6513,50.6513,50.565,50.5964,29659.0
2017-12-12 09:45:00,64.46,64.58,64.44,64.53,99941.0,50.6199,50.7142,50.6042,50.6749,99941.0
2017-12-12 09:50:00,64.54,64.56,64.35,64.41,39268.0,50.6828,50.6985,50.5336,50.5807,39268.0
2017-12-12 09:55:00,64.42,64.43,64.27,64.39,26675.0,50.5885,50.5964,50.4707,50.565,26675.0
2017-12-12 10:00:00,64.37,64.64,64.36,64.64,34797.0,50.5493,50.7613,50.5414,50.7613,34797.0
2017-12-12 10:05:00,64.63,64.76,64.63,64.64,32811.0,50.7534,50.8555,50.7534,50.7613,32811.0
2017-12-12 10:10:00,64.63,64.68,64.61,64.62,19569.0,50.7534,50.7927,50.7377,50.7456,19569.0
2017-12-12 10:15:00,64.61,64.84,64.6,64.84,32025.0,50.7377,50.9183,50.7299,50.9183,32025.0
2017-12-12 10:20:00,64.83,64.92,64.78,64.91,26015.0,50.9105,50.9812,50.8712,50.9733,26015.0
2017-12-12 10:25:00,64.91,64.92,64.81,64.9,25925.0,50.9733,50.9812,50.8948,50.9655,25925.0
2017-12-12 10:30:00,64.9,64.9,64.78,64.9,29446.0,50.9655,50.9655,50.8712,50.9655,29446.0
2017-12-12 10:35:00,64.9,64.93,64.85,64.92,29487.0,50.9655,50.989,50.9262,50.9812,29487.0
2017-12-12 10:40:00,64.94,65.05,64.94,65.02,81609.0,50.9969,51.0833,50.9969,51.0597,81609.0
2017-12-12 10:45:00,65.01,65.08,64.98,65.07,31301.0,51.0518,51.1068,51.0283,51.099,31301.0
2017-12-12 10:50:00,65.06,65.14,65.05,65.13,29010.0,51.0911,51.1539,51.0833,51.1461,29010.0
2017-12-12 10:55:00,65.14,65.14,64.98,65.06,32683.0,51.1539,51.1539,51.0283,51.0911,32683.0
2017-12-12 11:00:00,65.05,65.1,65.03,65.07,18298.0,51.0833,51.1225,51.0676,51.099,18298.0
2017-12-12 11:05:00,65.06,65.16,65.05,65.16,18527.0,51.0911,51.1696,51.0833,51.1696,18527.0
2017-12-12 11:10:00,65.16,65.26,65.16,65.25,25537.0,51.1696,51.2482,51.1696,51.2403,25537.0
2017-12-12 11:15:00,65.25,65.25,65.06,65.08,25821.0,51.2403,51.2403,51.0911,51.1068,25821.0
2017-12-12 11:20:00,65.08,65.12,65.06,65.12,18903.0,51.1068,51.1382,51.0911,51.1382,18903.0
2017-12-12 11:25:00,65.12,65.16,65.1,65.13,48145.0,51.1382,51.1696,51.1225,51.1461,48145.0
2017-12-12 11:30:00,65.14,65.18,65.13,65.17,13712.0,51.1539,51.1853,51.1461,51.1775,13712.0
2017-12-12 11:35:00,65.17,65.28,65.17,65.28,31476.0,51.1775,51.2639,51.1775,51.2639,31476.0
2017-12-12 11:40:00,65.28,65.29,65.15,65.16,26441.0,51.2639,51.2717,51.1618,51.1696,26441.0
2017-12-12 11:45:00,65.17,65.17,64.97,64.97,25031.0,51.1775,51.1775,51.0204,51.0204,25031.0
2017-12-12 11:50:00,64.97,65.01,64.92,65.0,21437.0,51.0204,51.0518,50.9812,51.044,21437.0
2017-12-12 11:55:00,65.01,65.01,64.87,64.88,20697.0,51.0518,51.0518,50.9419,50.9498,20697.0
2017-12-12 12:00:00,64.87,64.87,64.59,64.6,38776.0,50.9419,50.9419,50.722,50.7299,38776.0
2017-12-12 12:05:00,64.59,64.66,64.59,64.62,15297.0,50.722,50.777,50.722,50.7456,15297.0
2017-12-12 12:10:00,64.63,64.73,64.63,64.69,11569.0,50.7534,50.832,50.7534,50.8006,11569.0
2017-12-12 12:15:00,64.7,64.73,64.65,64.66,10480.0,50.8084,50.832,50.7691,50.777,10480.0
2017-12-12 12:20:00,64.65,64.7,64.65,64.65,9400.0,50.7691,50.8084,50.7691,50.7691,9400.0
2017-12-12 12:25:00,64.65,64.68,64.6,64.61,13550.0,50.7691,50.7927,50.7299,50.7377,13550.0
2017-12-12 12:30:00,64.62,64.67,64.61,64.65,11968.0,50.7456,50.7848,50.7377,50.7691,11968.0
2017-12-12 12:35:00,64.64,64.67,64.63,64.66,10248.0,50.7613,50.7848,50.7534,50.777,10248.0
2017-12-12 12:40:00,64.66,64.67,64.59,64.6,8590.0,50.777,50.7848,50.722,50.7299,8590.0
2017-12-12 12:45:00,64.6,64.66,64.6,64.62,9145.0,50.7299,50.777,50.7299,50.7456,9145.0
2017-12-12 12:50:00,64.61,64.69,64.61,64.68,14623.0,50.7377,50.8006,50.7377,50.7927,14623.0
2017-12-12 12:55:00,64.69,64.73,64.68,64.7,20600.0,50.8006,50.832,50.7927,50.8084,20600.0
2017-12-12 13:00:00,64.7,64.73,64.66,64.68,19227.0,50.8084,50.832,50.777,50.7927,19227.0
2017-12-12 13:05:00,64.69,64.71,64.66,64.69,10537.0,50.8006,50.8163,50.777,50.8006,10537.0
2017-12-12 13:10:00,64.68,64.74,64.67,64.7,14918.0,50.7927,50.8398,50.7848,50.8084,14918.0
2017-12-12 13:15:00,64.7,64.74,64.68,64.74,20313.0,50.8084,50.8398,50.7927,50.8398,20313.0
2017-12-12 13:20:00,64.72,64.73,64.64,64.68,37465.0,50.8241,50.832,50.7613,50.7927,37465.0
2017-12-12 13:25:00,64.68,64.71,64.63,64.7,17513.0,50.7927,50.8163,50.7534,50.8084,17513.0
2017-12-12 13:30:00,64.69,64.72,64.64,64.64,7258.0,50.8006,50.8241,50.7613,50.7613,7258.0
2017-12-12 13:35:00,64.65,64.66,64.62,64.64,7991.0,50.7691,50.777,50.7456,50.7613,7991.0
2017-12-12 13:40:00,64.63,64.65,64.58,64.61,11933.0,50.7534,50.7691,50.7142,50.7377,11933.0
2017-12-12 13:45:00,64.62,64.63,64.57,64.59,9870.0,50.7456,50.7534,50.7063,50.722,9870.0
2017-12-12 13:50:00,64.58,64.6,64.55,64.58,11441.0,50.7142,50.7299,50.6906,50.7142,11441.0
2017-12-12 13:55:00,64.58,64.61,64.58,64.58,8890.0,50.7142,50.7377,50.7142,50.7142,8890.0
2017-12-12 14:00:00,64.59,64.59,64.54,64.59,20449.0,50.722,50.722,50.6828,50.722,20449.0
2017-12-12 14:05:00,64.6,64.6,64.5,64.5,28106.0,50.7299,50.7299,50.6513,50.6513,28106.0
2017-12-12 14:10:00,64.5,64.53,64.49,64.51,10477.0,50.6513,50.6749,50.6435,50.6592,10477.0
2017-12-12 14:15:00,64.51,64.57,64.51,64.56,13538.0,50.6592,50.7063,50.6592,50.6985,13538.0
2017-12-12 14:20:00,64.56,64.58,64.56,64.57,11860.0,50.6985,50.7142,50.6985,50.7063,11860.0
2017-12-12 14:25:00,64.57,64.68,64.57,64.67,9517.0,50.7063,50.7927,50.7063,50.7848,9517.0
2017-12-12 14:30:00,64.68,64.7,64.66,64.67,13376.0,50.7927,50.8084,50.777,50.7848,13376.0
2017-12-12 14:35:00,64.68,64.73,64.67,64.67,26594.0,50.7927,50.832,50.7848,50.7848,26594.0
2017-12-12 14:40:00,64.67,64.67,64.57,64.62,43838.0,50.7848,50.7848,50.7063,50.7456,43838.0
2017-12-12 14:45:00,64.62,64.62,64.57,64.61,14137.0,50.7456,50.7456,50.7063,50.7377,14137.0
2017-12-12 14:50:00,64.62,64.63,64.57,64.59,34839.0,50.7456,50.7534,50.7063,50.722,34839.0
2017-12-12 14:55:00,64.59,64.62,64.57,64.6,22375.0,50.722,50.7456,50.7063,50.7299,22375.0
2017-12-12 15:00:00,64.6,64.62,64.57,64.58,13570.0,50.7299,50.7456,50.7063,50.7142,13570.0
2017-12-12 15:05:00,64.57,64.6,64.56,64.56,13259.0,50.7063,50.7299,50.6985,50.6985,13259.0
2017-12-12 15:10:00,64.57,64.61,64.56,64.61,9769.0,50.7063,50.7377,50.6985,50.7377,9769.0
2017-12-12 15:15:00,64.61,64.62,64.6,64.6,15503.0,50.7377,50.7456,50.7299,50.7299,15503.0
2017-12-12 15:20:00,64.61,64.61,64.54,64.56,21658.0,50.7377,50.7377,50.6828,50.6985,21658.0
2017-12-12 15:25:00,64.56,64.57,64.51,64.52,36069.0,50.6985,50.7063,50.6592,50.6671,36069.0
2017-12-12 15:30:00,64.52,64.56,64.48,64.52,37508.0,50.6671,50.6985,50.6356,50.6671,37508.0
2017-12-12 15:35:00,64.53,64.6,64.53,64.6,51584.0,50.6749,50.7299,50.6749,50.7299,51584.0
2017-12-12 15:40:00,64.59,64.64,64.59,64.6,58659.0,50.722,50.7613,50.722,50.7299,58659.0
2017-12-12 15:45:00,64.59,64.6,64.54,64.56,39257.0,50.722,50.7299,50.6828,50.6985,39257.0
2017-12-12 15:50:00,64.55,64.58,64.48,64.5,48241.0,50.6906,50.7142,50.6356,50.6513,48241.0
2017-12-12 15:55:00,64.5,64.54,64.47,64.5,122417.0,50.6513,50.6828,50.6278,50.6513,122417.0
2017-12-13 09:30:00,64.3,64.4,64.0,64.2,76774.0,50.4943,50.5728,50.2587,50.4158,76774.0
2017-12-13 09:35:00,64.26,64.31,64.09,64.13,19917.0,50.4629,50.5021,50.3294,50.3608,19917.0
2017-12-13 09:40:00,64.12,64.15,63.86,63.95,35594.0,50.3529,50.3765,50.1488,50.2194,35594.0
2017-12-13 09:45:00,63.94,64.17,63.9,64.01,21960.0,50.2116,50.3922,50.1802,50.2666,21960.0
2017-12-13 09:50:00,63.98,64.15,63.92,64.15,29205.0,50.243,50.3765,50.1959,50.3765,29205.0
2017-12-13 09:55:00,64.11,64.18,64.03,64.14,13141.0,50.3451,50.4001,50.2823,50.3686,13141.0
2017-12-13 10:00:00,64.13,64.26,64.13,64.19,24213.0,50.3608,50.4629,50.3608,50.4079,24213.0
2017-12-13 10:05:00,64.19,64.28,64.17,64.26,22991.0,50.4079,50.4786,50.3922,50.4629,22991.0
2017-12-13 10:10:00,64.27,64.29,64.14,64.22,16869.0,50.4707,50.4864,50.3686,50.4315,16869.0
2017-12-13 10:15:00,64.18,64.3,64.15,64.3,26196.0,50.4001,50.4943,50.3765,50.4943,26196.0
2017-12-13 10:20:00,64.29,64.33,64.24,64.27,16949.0,50.4864,50.5178,50.4472,50.4707,16949.0
2017-12-13 10:25:00,64.25,64.3,64.17,64.2,22785.0,50.455,50.4943,50.3922,50.4158,22785.0
2017-12-13 10:30:00,64.18,64.18,63.87,63.9,33097.0,50.4001,50.4001,50.1566,50.1802,33097.0
2017-12-13 10:35:00,63.91,64.0,63.8,63.81,40491.0,50.188,50.2587,50.1016,50.1095,40491.0
2017-12-13 10:40:00,63.85,64.03,63.81,64.03,10646.0,50.1409,50.2823,50.1095,50.2823,10646.0
2017-12-13 10:45:00,64.05,64.08,63.81,63.81,21575.0,50.298,50.3215,50.1095,50.1095,21575.0
2017-12-13 10:50:00,63.83,63.97,63.83,63.9,32986.0,50.1252,50.2351,50.1252,50.1802,32986.0
2017-12-13 10:55:00,63.91,64.05,63.9,64.02,16718.0,50.188,50.298,50.1802,50.2744,16718.0
2017-12-13 11:00:00,64.02,64.14,63.95,64.14,25289.0,50.2744,50.3686,50.2194,50.3686,25289.0
2017-12-13 11:05:00,64.14,64.22,64.09,64.15,21392.0,50.3686,50.4315,50.3294,50.3765,21392.0
2017-12-13 11:10:00,64.15,64.2,64.11,64.17,11342.0,50.3765,50.4158,50.3451,50.3922,11342.0
2017-12-13 11:15:00,64.17,64.22,64.11,64.21,51074.0,50.3922,50.4315,50.3451,50.4236,51074.0
2017-12-13 11:20:00,64.16,64.2,64.16,64.2,13501.0,50.3843,50.4158,50.3843,50.4158,13501.0
2017-12-13 11:25:00,64.18,64.29,64.12,64.27,29842.0,50.4001,50.4864,50.3529,50.4707,29842.0
2017-12-13 11:30:00,64.3,64.3,64.19,64.2,27744.0,50.4943,50.4943,50.4079,50.4158,27744.0
2017-12-13 11:35:00,64.21,64.38,64.2,64.37,46096.0,50.4236,50.5571,50.4158,50.5493,46096.0
2017-12-13 11:40:00,64.36,64.4,64.26,64.39,32336.0,50.5414,50.5728,50.4629,50.565,32336.0
2017-12-13 11:45:00,64.39,64.4,64.34,64.36,14072.0,50.565,50.5728,50.5257,50.5414,14072.0
2017-12-13 11:50:00,64.38,64.41,64.21,64.32,66569.0,50.5571,50.5807,50.4236,50.51,66569.0
2017-12-13 11:55:00,64.35,64.39,64.29,64.33,15016.0,50.5336,50.565,50.4864,50.5178,15016.0
2017-12-13 12:00:00,64.33,64.33,64.12,64.12,20915.0,50.5178,50.5178,50.3529,50.3529,20915.0
2017-12-13 12:05:00,64.13,64.18,64.09,64.1,18021.0,50.3608,50.4001,50.3294,50.3372,18021.0
2017-12-13 12:10:00,64.12,64.16,64.1,64.13,9011.0,50.3529,50.3843,50.3372,50.3608,9011.0
2017-12-13 12:15:00,64.13,64.25,64.08,64.22,17331.0,50.3608,50.455,50.3215,50.4315,17331.0
2017-12-13 12:20:00,64.21,64.25,64.16,64.2,9445.0,50.4236,50.455,50.3843,50.4158,9445.0
2017-12-13 12:25:00,64.2,64.26,64.19,64.26,11563.0,50.4158,50.4629,50.4079,50.4629,11563.0
2017-12-13 12:30:00,64.28,64.31,64.22,64.22,16543.0,50.4786,50.5021,50.4315,50.4315,16543.0
2017-12-13 12:35:00,64.23,64.23,64.16,64.16,7361.0,50.4393,50.4393,50.3843,50.3843,7361.0
2017-12-13 12:40:00,64.16,64.22,64.14,64.22,4655.0,50.3843,50.4315,50.3686,50.4315,4655.0
2017-12-13 12:45:00,64.23,64.26,64.2,64.26,3924.0,50.4393,50.4629,50.4158,50.4629,3924.0
2017-12-13 12:50:00,64.26,64.3,64.24,64.28,9491.0,50.4629,50.4943,50.4472,50.4786,9491.0
2017-12-13 12:55:00,64.28,64.29,64.2,64.21,16684.0,50.4786,50.4864,50.4158,50.4236,16684.0
2017-12-13 13:00:00,64.2,64.24,64.18,64.23,7120.0,50.4158,50.4472,50.4001,50.4393,7120.0
2017-12-13 13:05:00,64.22,64.22,64.16,64.2,6210.0,50.4315,50.4315,50.3843,50.4158,6210.0
2017-12-13 13:10:00,64.22,64.23,64.17,64.23,7209.0,50.4315,50.4393,50.3922,50.4393,7209.0
2017-12-13 13:15:00,64.2,64.24,64.2,64.21,5266.0,50.4158,50.4472,50.4158,50.4236,5266.0
2017-12-13 13:20:00,64.23,64.27,64.2,64.26,18282.0,50.4393,50.4707,50.4158,50.4629,18282.0
2017-12-13 13:25:00,64.27,64.3,64.26,64.27,15829.0,50.4707,50.4943,50.4629,50.4707,15829.0
2017-12-13 13:30:00,64.29,64.35,64.24,64.26,32145.0,50.4864,50.5336,50.4472,50.4629,32145.0
2017-12-13 13:35:00,64.25,64.36,64.25,64.33,25262.0,50.455,50.5414,50.455,50.5178,25262.0
2017-12-13 13:40:00,64.34,64.37,64.3,64.35,12488.0,50.5257,50.5493,50.4943,50.5336,12488.0
2017-12-13 13:45:00,64.36,64.36,64.23,64.29,28696.0,50.5414,50.5414,50.4393,50.4864,28696.0
2017-12-13 13:50:00,64.3,64.33,64.28,64.31,15914.0,50.4943,50.5178,50.4786,50.5021,15914.0
2017-12-13 13:55:00,64.29,64.31,64.15,64.16,12376.0,50.4864,50.5021,50.3765,50.3843,12376.0
2017-12-13 14:00:00,64.18,64.23,64.02,64.02,30743.0,50.4001,50.4393,50.2744,50.2744,30743.0
2017-12-13 14:05:00,64.03,64.07,63.95,63.97,33259.0,50.2823,50.3137,50.2194,50.2351,33259.0
2017-12-13 14:10:00,63.97,64.05,63.96,64.04,31085.0,50.2351,50.298,50.2273,50.2901,31085.0
2017-12-13 14:15:00,64.05,64.07,64.02,64.02,16748.0,50.298,50.3137,50.2744,50.2744,16748.0
2017-12-13 14:20:00,64.02,64.04,63.95,64.01,75795.0,50.2744,50.2901,50.2194,50.2666,75795.0
2017-12-13 14:25:00,64.01,64.05,63.98,63.98,22334.0,50.2666,50.298,50.243,50.243,22334.0
2017-12-13 14:30:00,63.99,64.07,63.99,64.06,16183.0,50.2508,50.3137,50.2508,50.3058,16183.0
2017-12-13 14:35:00,64.06,64.09,64.04,64.06,8259.0,50.3058,50.3294,50.2901,50.3058,8259.0
2017-12-13 14:40:00,64.07,64.13,64.07,64.12,17624.0,50.3137,50.3608,50.3137,50.3529,17624.0
2017-12-13 14:45:00,64.13,64.13,64.04,64.09,26599.0,50.3608,50.3608,50.2901,50.3294,26599.0
2017-12-13 14:50:00,64.08,64.14,64.07,64.1,26108.0,50.3215,50.3686,50.3137,50.3372,26108.0
2017-12-13 14:55:00,64.11,64.12,64.05,64.11,36497.0,50.3451,50.3529,50.298,50.3451,36497.0
2017-12-13 15:00:00,64.1,64.13,64.08,64.13,21596.0,50.3372,50.3608,50.3215,50.3608,21596.0
2017-12-13 15:05:00,64.12,64.14,64.03,64.03,24916.0,50.3529,50.3686,50.2823,50.2823,24916.0
2017-12-13 15:10:00,64.03,64.05,63.99,64.03,37040.0,50.2823,50.298,50.2508,50.2823,37040.0
2017-12-13 15:15:00,64.03,64.05,63.96,64.0,46253.0,50.2823,50.298,50.2273,50.2587,46253.0
2017-12-13 15:20:00,64.0,64.09,63.99,64.04,30801.0,50.2587,50.3294,50.2508,50.2901,30801.0
2017-12-13 15:25:00,64.05,64.06,63.97,64.02,28924.0,50.298,50.3058,50.2351,50.2744,28924.0
2017-12-13 15:30:00,64.02,64.05,64.01,64.01,28685.0,50.2744,50.298,50.2666,50.2666,28685.0
2017-12-13 15:35:00,64.01,64.04,64.0,64.03,32049.0,50.2666,50.2901,50.2587,50.2823,32049.0
2017-12-13 15:40:00,64.02,64.03,63.98,64.02,30368.0,50.2744,50.2823,50.243,50.2744,30368.0
2017-12-13 15:45:00,64.01,64.16,64.01,64.16,70828.0,50.2666,50.3843,50.2666,50.3843,70828.0
2017-12-13 15:50:00,64.14,64.17,64.11,64.17,81300.0,50.3686,50.3922,50.3451,50.3922,81300.0
2017-12-13 15:55:00,64.17,64.19,64.14,64.15,171607.0,50.3922,50.4079,50.3686,50.3765,171607.0
2017-12-14 09:30:00,64.16,64.42,64.06,64.4,49849.0,50.3843,50.5885,50.3058,50.5728,49849.0
2017-12-14 09:35:00,64.4,64.7,64.4,64.69,21317.0,50.5728,50.8084,50.5728,50.8006,21317.0
2017-12-14 09:40:00,64.73,64.89,64.6,64.6,40046.0,50.832,50.9576,50.7299,50.7299,40046.0
2017-12-14 09:45:00,64.6,64.7,64.52,64.63,25912.0,50.7299,50.8084,50.6671,50.7534,25912.0
2017-12-14 09:50:00,64.62,64.72,64.6,64.61,23040.0,50.7456,50.8241,50.7299,50.7377,23040.0
2017-12-14 09:55:00,64.62,64.83,64.61,64.64,30441.0,50.7456,50.9105,50.7377,50.7613,30441.0
2017-12-14 10:00:00,64.66,64.81,64.6,64.66,55601.0,50.777,50.8948,50.7299,50.777,55601.0
2017-12-14 10:05:00,64.64,64.74,64.55,64.74,17347.0,50.7613,50.8398,50.6906,50.8398,17347.0
2017-12-14 10:10:00,64.7,64.72,64.64,64.7,21957.0,50.8084,50.8241,50.7613,50.8084,21957.0
2017-12-14 10:15:00,64.71,64.71,64.47,64.47,16756.0,50.8163,50.8163,50.6278,50.6278,16756.0
2017-12-14 10:20:00,64.46,64.63,64.42,64.62,28913.0,50.6199,50.7534,50.5885,50.7456,28913.0
2017-12-14 10:25:00,64.61,64.64,64.52,64.57,22973.0,50.7377,50.7613,50.6671,50.7063,22973.0
2017-12-14 10:30:00,64.56,64.63,64.52,64.63,23569.0,50.6985,50.7534,50.6671,50.7534,23569.0
2017-12-14 10:35:00,64.62,64.72,64.49,64.72,47872.0,50.7456,50.8241,50.6435,50.8241,47872.0
2017-12-14 10:40:00,64.7,64.85,64.69,64.81,96751.0,50.8084,50.9262,50.8006,50.8948,96751.0
2017-12-14 10:45:00,64.83,64.89,64.78,64.87,25863.0,50.9105,50.9576,50.8712,50.9419,25863.0
2017-12-14 10:50:00,64.85,64.85,64.65,64.8,25689.0,50.9262,50.9262,50.7691,50.8869,25689.0
2017-12-14 10:55:00,64.81,64.82,64.56,64.71,30572.0,50.8948,50.9026,50.6985,50.8163,30572.0
2017-12-14 11:00:00,64.72,64.76,64.66,64.74,31522.0,50.8241,50.8555,50.777,50.8398,31522.0
2017-12-14 11:05:00,64.74,64.77,64.65,64.69,16199.0,50.8398,50.8634,50.7691,50.8006,16199.0
2017-12-14 11:10:00,64.68,64.81,64.67,64.8,37588.0,50.7927,50.8948,50.7848,50.8869,37588.0
2017-12-14 11:15:00,64.79,64.87,64.73,64.87,20831.0,50.8791,50.9419,50.832,50.9419,20831.0
2017-12-14 11:20:00,64.84,64.95,64.84,64.95,23230.0,50.9183,51.0047,50.9183,51.0047,23230.0
2017-12-14 11:25:00,64.95,64.95,64.85,64.92,20814.0,51.0047,51.0047,50.9262,50.9812,20814.0
2017-12-14 11:30:00,64.93,64.95,64.87,64.95,20910.0,50.989,51.0047,50.9419,51.0047,20910.0
2017-12-14 11:35:00,64.94,64.99,64.89,64.97,37787.0,50.9969,51.0361,50.9576,51.0204,37787.0
2017-12-14 11:40:00,64.98,65.0,64.93,64.95,28140.0,51.0283,51.044,50.989,51.0047,28140.0
2017-12-14 11:45:00,64.95,65.01,64.89,64.93,34200.0,51.0047,51.0518,50.9576,50.989,34200.0
2017-12-14 11:50:00,64.92,64.97,64.91,64.97,24562.0,50.9812,51.0204,50.9733,51.0204,24562.0
2017-12-14 11:55:00,64.97,64.97,64.81,64.86,29495.0,51.0204,51.0204,50.8948,50.9341,29495.0
2017-12-14 12:00:00,64.86,64.93,64.85,64.91,23910.0,50.9341,50.989,50.9262,50.9733,23910.0
2017-12-14 12:05:00,64.9,64.97,64.9,64.94,29454.0,50.9655,51.0204,50.9655,50.9969,29454.0
2017-12-14 12:10:00,64.94,64.95,64.85,64.87,26556.0,50.9969,51.0047,50.9262,50.9419,26556.0
2017-12-14 12:15:00,64.86,64.91,64.85,64.9,24718.0,50.9341,50.9733,50.9262,50.9655,24718.0
2017-12-14 12:20:00,64.89,64.93,64.87,64.88,28610.0,50.9576,50.989,50.9419,50.9498,28610.0
2017-12-14 12:25:00,64.87,64.96,64.86,64.95,27397.0,50.9419,51.0126,50.9341,51.0047,27397.0
2017-12-14 12:30:00,64.95,65.0,64.94,64.98,30658.0,51.0047,51.044,50.9969,51.0283,30658.0
2017-12-14 12:35:00,64.99,64.99,64.86,64.87,18912.0,51.0361,51.0361,50.9341,50.9419,18912.0
2017-12-14 12:40:00,64.87,64.96,64.85,64.95,17502.0,50.9419,51.0126,50.9262,51.0047,17502.0
2017-12-14 12:45:00,64.97,65.03,64.94,65.02,31171.0,51.0204,51.0676,50.9969,51.0597,31171.0
2017-12-14 12:50:00,65.02,65.03,64.95,64.98,18731.0,51.0597,51.0676,51.0047,51.0283,18731.0
2017-12-14 12:55:00,64.96,64.99,64.93,64.97,18582.0,51.0126,51.0361,50.989,51.0204,18582.0
2017-12-14 13:00:00,64.97,64.97,64.92,64.94,7719.0,51.0204,51.0204,50.9812,50.9969,7719.0
2017-12-14 13:05:00,64.93,64.95,64.87,64.89,13978.0,50.989,51.0047,50.9419,50.9576,13978.0
2017-12-14 13:10:00,64.9,64.95,64.9,64.91,15632.0,50.9655,51.0047,50.9655,50.9733,15632.0
2017-12-14 13:15:00,64.92,65.04,64.91,65.03,29536.0,50.9812,51.0754,50.9733,51.0676,29536.0
2017-12-14 13:20:00,65.02,65.03,64.97,64.98,15773.0,51.0597,51.0676,51.0204,51.0283,15773.0
2017-12-14 13:25:00,64.98,65.03,64.98,64.99,26905.0,51.0283,51.0676,51.0283,51.0361,26905.0
2017-12-14 13:30:00,65.01,65.01,64.96,64.99,20489.0,51.0518,51.0518,51.0126,51.0361,20489.0
2017-12-14 13:35:00,64.98,64.99,64.91,64.94,17209.0,51.0283,51.0361,50.9733,50.9969,17209.0
2017-12-14 13:40:00,64.94,64.95,64.84,64.87,19038.0,50.9969,51.0047,50.9183,50.9419,19038.0
2017-12-14 13:45:00,64.88,64.94,64.86,64.93,16773.0,50.9498,50.9969,50.9341,50.989,16773.0
2017-12-14 13:50:00,64.92,64.92,64.76,64.77,17938.0,50.9812,50.9812,50.8555,50.8634,17938.0
2017-12-14 13:55:00,64.77,64.82,64.72,64.75,33997.0,50.8634,50.9026,50.8241,50.8477,33997.0
2017-12-14 14:00:00,64.76,64.76,64.53,64.61,104507.0,50.8555,50.8555,50.6749,50.7377,104507.0
2017-12-14 14:05:00,64.61,64.61,64.54,64.59,40196.0,50.7377,50.7377,50.6828,50.722,40196.0
2017-12-14 14:10:00,64.59,64.6,64.49,64.49,47438.0,50.722,50.7299,50.6435,50.6435,47438.0
2017-12-14 14:15:00,64.49,64.54,64.44,64.45,45862.0,50.6435,50.6828,50.6042,50.6121,45862.0
2017-12-14 14:20:00,64.45,64.47,64.25,64.27,143623.0,50.6121,50.6278,50.455,50.4707,143623.0
2017-12-14 14:25:00,64.26,64.4,64.25,64.35,66330.0,50.4629,50.5728,50.455,50.5336,66330.0
2017-12-14 14:30:00,64.35,64.54,64.35,64.47,45962.0,50.5336,50.6828,50.5336,50.6278,45962.0
2017-12-14 14:35:00,64.48,64.51,64.45,64.47,33953.0,50.6356,50.6592,50.6121,50.6278,33953.0
2017-12-14 14:40:00,64.45,64.47,64.42,64.46,40057.0,50.6121,50.6278,50.5885,50.6199,40057.0
2017-12-14 14:45:00,64.47,64.53,64.44,64.48,42946.0,50.6278,50.6749,50.6042,50.6356,42946.0
2017-12-14 14:50:00,64.47,64.5,64.44,64.48,26128.0,50.6278,50.6513,50.6042,50.6356,26128.0
2017-12-14 14:55:00,64.49,64.51,64.47,64.49,20362.0,50.6435,50.6592,50.6278,50.6435,20362.0
2017-12-14 15:00:00,64.5,64.59,64.48,64.58,36723.0,50.6513,50.722,50.6356,50.7142,36723.0
2017-12-14 15:05:00,64.59,64.59,64.52,64.56,18791.0,50.722,50.722,50.6671,50.6985,18791.0
2017-12-14 15:10:00,64.56,64.59,64.55,64.59,22881.0,50.6985,50.722,50.6906,50.722,22881.0
2017-12-14 15:15:00,64.59,64.61,64.57,64.58,28025.0,50.722,50.7377,50.7063,50.7142,28025.0
2017-12-14 15:20:00,64.58,64.59,64.53,64.55,36306.0,50.7142,50.722,50.6749,50.6906,36306.0
2017-12-14 15:25:00,64.56,64.59,64.54,64.56,30092.0,50.6985,50.722,50.6828,50.6985,30092.0
2017-12-14 15:30:00,64.56,64.71,64.54,64.69,41757.0,50.6985,50.8163,50.6828,50.8006,41757.0
2017-12-14 15:35:00,64.68,64.75,64.68,64.73,40059.0,50.7927,50.8477,50.7927,50.832,40059.0
2017-12-14 15:40:00,64.72,64.73,64.65,64.69,43750.0,50.8241,50.832,50.7691,50.8006,43750.0
2017-12-14 15:45:00,64.69,64.75,64.66,64.67,73198.0,50.8006,50.8477,50.777,50.7848,73198.0
2017-12-14 15:50:00,64.66,64.66,64.6,64.64,80106.0,50.777,50.777,50.7299,50.7613,80106.0
2017-12-14 15:55:00,64.64,64.73,64.63,64.66,263528.0,50.7613,50.832,50.7534,50.777,263528.0
2017-12-15 09:30:00,64.95,65.65,64.7,65.46,667207.0,51.0047,51.5544,50.8084,51.4052,667207.0
2017-12-15 09:35:00,65.39,65.71,65.39,65.62,57912.0,51.3503,51.6015,51.3503,51.5309,57912.0
2017-12-15 09:40:00,65.56,65.62,65.17,65.38,51296.0,51.4838,51.5309,51.1775,51.3424,51296.0
2017-12-15 09:45:00,65.41,65.46,65.27,65.41,43978.0,51.366,51.4052,51.256,51.366,43978.0
2017-12-15 09:50:00,65.42,65.62,65.31,65.55,109535.0,51.3738,51.5309,51.2874,51.4759,109535.0
2017-12-15 09:55:00,65.55,65.62,65.4,65.6,122525.0,51.4759,51.5309,51.3581,51.5152,122525.0
2017-12-15 10:00:00,65.6,65.65,65.38,65.51,64461.0,51.5152,51.5544,51.3424,51.4445,64461.0
2017-12-15 10:05:00,65.51,65.53,65.32,65.41,99171.0,51.4445,51.4602,51.2953,51.366,99171.0
2017-12-15 10:10:00,65.42,65.55,65.42,65.49,54640.0,51.3738,51.4759,51.3738,51.4288,54640.0
2017-12-15 10:15:00,65.49,65.6,65.48,65.55,85057.0,51.4288,51.5152,51.4209,51.4759,85057.0
2017-12-15 10:20:00,65.54,65.55,65.42,65.5,37215.0,51.468,51.4759,51.3738,51.4366,37215.0
2017-12-15 10:25:00,65.5,65.62,65.47,65.6,69251.0,51.4366,51.5309,51.4131,51.5152,69251.0
2017-12-15 10:30:00,65.59,65.63,65.53,65.57,62124.0,51.5073,51.5387,51.4602,51.4916,62124.0
2017-12-15 10:35:00,65.58,65.6,65.51,65.57,26759.0,51.4995,51.5152,51.4445,51.4916,26759.0
2017-12-15 10:40:00,65.57,65.9,65.56,65.9,42414.0,51.4916,51.7508,51.4838,51.7508,42414.0
2017-12-15 10:45:00,65.9,65.98,65.87,65.87,30220.0,51.7508,51.8136,51.7272,51.7272,30220.0
2017-12-15 10:50:00,65.87,65.95,65.86,65.95,23302.0,51.7272,51.79,51.7193,51.79,23302.0
2017-12-15 10:55:00,65.96,65.97,65.85,65.89,21113.0,51.7979,51.8057,51.7115,51.7429,21113.0
2017-12-15 11:00:00,65.89,65.97,65.86,65.96,34231.0,51.7429,51.8057,51.7193,51.7979,34231.0
2017-12-15 11:05:00,65.95,66.0,65.95,65.99,40734.0,51.79,51.8293,51.79,51.8214,40734.0
2017-12-15 11:10:00,65.99,66.09,65.99,66.07,56742.0,51.8214,51.9,51.8214,51.8843,56742.0
2017-12-15 11:15:00,66.07,66.07,65.82,65.87,42482.0,51.8843,51.8843,51.6879,51.7272,42482.0
2017-12-15 11:20:00,65.89,66.02,65.89,65.99,25771.0,51.7429,51.845,51.7429,51.8214,25771.0
2017-12-15 11:25:00,66.0,66.09,66.0,66.06,30451.0,51.8293,51.9,51.8293,51.8764,30451.0
2017-12-15 11:30:00,66.07,66.17,66.07,66.16,31665.0,51.8843,51.9628,51.8843,51.9549,31665.0
2017-12-15 11:35:00,66.15,66.16,65.99,66.03,33682.0,51.9471,51.9549,51.8214,51.8528,33682.0
2017-12-15 11:40:00,66.03,66.12,66.02,66.06,35099.0,51.8528,51.9235,51.845,51.8764,35099.0
2017-12-15 11:45:00,66.07,66.15,66.05,66.14,63947.0,51.8843,51.9471,51.8685,51.9392,63947.0
2017-12-15 11:50:00,66.14,66.17,66.07,66.07,43816.0,51.9392,51.9628,51.8843,51.8843,43816.0
2017-12-15 11:55:00,66.08,66.12,66.06,66.11,44066.0,51.8921,51.9235,51.8764,51.9157,44066.0
2017-12-15 12:00:00,66.1,66.17,66.1,66.13,24514.0,51.9078,51.9628,51.9078,51.9314,24514.0
2017-12-15 12:05:00,66.14,66.19,66.14,66.15,42219.0,51.9392,51.9785,51.9392,51.9471,42219.0
2017-12-15 12:10:00,66.16,66.18,66.08,66.09,35925.0,51.9549,51.9706,51.8921,51.9,35925.0
2017-12-15 12:15:00,66.09,66.09,65.95,65.97,29596.0,51.9,51.9,51.79,51.8057,29596.0
2017-12-15 12:20:00,65.96,65.96,65.88,65.94,28419.0,51.7979,51.7979,51.735,51.7822,28419.0
2017-12-15 12:25:00,65.93,65.94,65.87,65.88,36163.0,51.7743,51.7822,51.7272,51.735,36163.0
2017-12-15 12:30:00,65.88,65.91,65.86,65.9,31159.0,51.735,51.7586,51.7193,51.7508,31159.0
2017-12-15 12:35:00,65.9,65.91,65.86,65.86,27635.0,51.7508,51.7586,51.7193,51.7193,27635.0
2017-12-15 12:40:00,65.87,65.87,65.81,65.83,20206.0,51.7272,51.7272,51.6801,51.6958,20206.0
2017-12-15 12:45:00,65.84,65.88,65.83,65.86,19079.0,51.7036,51.735,51.6958,51.7193,19079.0
2017-12-15 12:50:00,65.86,65.86,65.77,65.81,41739.0,51.7193,51.7193,51.6487,51.6801,41739.0
2017-12-15 12:55:00,65.82,65.82,65.76,65.81,32357.0,51.6879,51.6879,51.6408,51.6801,32357.0
2017-12-15 13:00:00,65.81,65.86,65.79,65.79,23693.0,51.6801,51.7193,51.6644,51.6644,23693.0
2017-12-15 13:05:00,65.79,65.88,65.78,65.84,32381.0,51.6644,51.735,51.6565,51.7036,32381.0
2017-12-15 13:10:00,65.84,65.86,65.8,65.81,17817.0,51.7036,51.7193,51.6722,51.6801,17817.0
2017-12-15 13:15:00,65.81,65.82,65.8,65.81,25079.0,51.6801,51.6879,51.6722,51.6801,25079.0
2017-12-15 13:20:00,65.81,65.83,65.8,65.83,32876.0,51.6801,51.6958,51.6722,51.6958,32876.0
2017-12-15 13:25:00,65.83,65.93,65.82,65.89,33148.0,51.6958,51.7743,51.6879,51.7429,33148.0
2017-12-15 13:30:00,65.89,65.99,65.85,65.99,49574.0,51.7429,51.8214,51.7115,51.8214,49574.0
2017-12-15 13:35:00,65.98,65.99,65.93,65.96,57426.0,51.8136,51.8214,51.7743,51.7979,57426.0
2017-12-15 13:40:00,65.95,66.03,65.93,66.03,48587.0,51.79,51.8528,51.7743,51.8528,48587.0
2017-12-15 13:45:00,66.02,66.09,66.01,66.06,162881.0,51.845,51.9,51.8371,51.8764,162881.0
2017-12-15 13:50:00,66.06,66.1,65.86,65.86,39828.0,51.8764,51.9078,51.7193,51.7193,39828.0
2017-12-15 13:55:00,65.86,65.96,65.78,65.95,44501.0,51.7193,51.7979,51.6565,51.79,44501.0
2017-12-15 14:00:00,65.95,66.06,65.9,66.03,74704.0,51.79,51.8764,51.7508,51.8528,74704.0
2017-12-15 14:05:00,66.03,66.03,65.98,65.98,19833.0,51.8528,51.8528,51.8136,51.8136,19833.0
2017-12-15 14:10:00,65.98,66.07,65.98,66.03,63242.0,51.8136,51.8843,51.8136,51.8528,63242.0
2017-12-15 14:15:00,66.03,66.11,66.03,66.03,23724.0,51.8528,51.9157,51.8528,51.8528,23724.0
2017-12-15 14:20:00,66.03,66.07,65.97,65.98,40950.0,51.8528,51.8843,51.8057,51.8136,40950.0
2017-12-15 14:25:00,65.99,65.99,65.87,65.87,44504.0,51.8214,51.8214,51.7272,51.7272,44504.0
2017-12-15 14:30:00,65.88,65.94,65.87,65.9,42567.0,51.735,51.7822,51.7272,51.7508,42567.0
2017-12-15 14:35:00,65.91,65.94,65.88,65.94,54521.0,51.7586,51.7822,51.735,51.7822,54521.0
2017-12-15 14:40:00,65.94,65.95,65.88,65.89,65617.0,51.7822,51.79,51.735,51.7429,65617.0
2017-12-15 14:45:00,65.9,65.9,65.81,65.86,42874.0,51.7508,51.7508,51.6801,51.7193,42874.0
2017-12-15 14:50:00,65.86,65.86,65.79,65.8,36422.0,51.7193,51.7193,51.6644,51.6722,36422.0
2017-12-15 14:55:00,65.8,65.8,65.68,65.76,47585.0,51.6722,51.6722,51.578,51.6408,47585.0
2017-12-15 15:00:00,65.77,65.81,65.74,65.78,78226.0,51.6487,51.6801,51.6251,51.6565,78226.0
2017-12-15 15:05:00,65.78,65.85,65.74,65.8,74657.0,51.6565,51.7115,51.6251,51.6722,74657.0
2017-12-15 15:10:00,65.79,65.81,65.78,65.79,48367.0,51.6644,51.6801,51.6565,51.6644,48367.0
2017-12-15 15:15:00,65.79,65.81,65.78,65.78,52054.0,51.6644,51.6801,51.6565,51.6565,52054.0
2017-12-15 15:20:00,65.78,65.91,65.78,65.9,57053.0,51.6565,51.7586,51.6565,51.7508,57053.0
2017-12-15 15:25:00,65.9,65.9,65.79,65.79,115368.0,51.7508,51.7508,51.6644,51.6644,115368.0
2017-12-15 15:30:00,65.8,65.83,65.79,65.81,75685.0,51.6722,51.6958,51.6644,51.6801,75685.0
2017-12-15 15:35:00,65.81,65.9,65.8,65.88,89675.0,51.6801,51.7508,51.6722,51.735,89675.0
2017-12-15 15:40:00,65.88,65.93,65.87,65.89,104863.0,51.735,51.7743,51.7272,51.7429,104863.0
2017-12-15 15:45:00,65.9,65.95,65.7,65.72,172254.0,51.7508,51.79,51.5937,51.6094,172254.0
2017-12-15 15:50:00,65.72,65.73,65.58,65.64,243171.0,51.6094,51.6173,51.4995,51.5466,243171.0
2017-12-15 15:55:00,65.63,65.75,65.59,65.73,397369.0,51.5387,51.633,51.5073,51.6173,397369.0
2017-12-18 09:30:00,65.87,66.18,65.77,65.98,78745.0,51.7272,51.9706,51.6487,51.8136,78745.0
2017-12-18 09:35:00,65.98,66.32,65.98,66.32,44764.0,51.8136,52.0806,51.8136,52.0806,44764.0
2017-12-18 09:40:00,66.33,66.38,66.16,66.19,42636.0,52.0884,52.1277,51.9549,51.9785,42636.0
2017-12-18 09:45:00,66.2,66.25,66.08,66.11,45243.0,51.9863,52.0256,51.8921,51.9157,45243.0
2017-12-18 09:50:00,66.1,66.17,66.01,66.08,28163.0,51.9078,51.9628,51.8371,51.8921,28163.0
2017-12-18 09:55:00,66.1,66.11,65.93,65.93,43129.0,51.9078,51.9157,51.7743,51.7743,43129.0
2017-12-18 10:00:00,65.92,65.97,65.83,65.84,15552.0,51.7665,51.8057,51.6958,51.7036,15552.0
2017-12-18 10:05:00,65.84,65.95,65.82,65.94,50484.0,51.7036,51.79,51.6879,51.7822,50484.0
2017-12-18 10:10:00,65.93,66.11,65.93,66.1,39885.0,51.7743,51.9157,51.7743,51.9078,39885.0
2017-12-18 10:15:00,66.12,66.12,65.98,66.01,27142.0,51.9235,51.9235,51.8136,51.8371,27142.0
2017-12-18 10:20:00,66.02,66.12,66.0,66.1,19723.0,51.845,51.9235,51.8293,51.9078,19723.0
2017-12-18 10:25:00,66.09,66.13,66.03,66.13,19719.0,51.9,51.9314,51.8528,51.9314,19719.0
2017-12-18 10:30:00,66.13,66.18,66.06,66.06,22418.0,51.9314,51.9706,51.8764,51.8764,22418.0
2017-12-18 10:35:00,66.05,66.05,65.91,65.92,24335.0,51.8685,51.8685,51.7586,51.7665,24335.0
2017-12-18 10:40:00,65.92,66.0,65.92,65.92,17445.0,51.7665,51.8293,51.7665,51.7665,17445.0
2017-12-18 10:45:00,65.93,66.02,65.87,66.0,22593.0,51.7743,51.845,51.7272,51.8293,22593.0
2017-12-18 10:50:00,66.01,66.08,66.0,66.05,16294.0,51.8371,51.8921,51.8293,51.8685,16294.0
2017-12-18 10:55:00,66.03,66.08,66.0,66.03,26455.0,51.8528,51.8921,51.8293,51.8528,26455.0
2017-12-18 11:00:00,66.02,66.06,65.98,65.98,23573.0,51.845,51.8764,51.8136,51.8136,23573.0
2017-12-18 11:05:00,65.99,66.02,65.97,65.97,24859.0,51.8214,51.845,51.8057,51.8057,24859.0
2017-12-18 11:10:00,65.95,66.03,65.95,66.0,27005.0,51.79,51.8528,51.79,51.8293,27005.0
2017-12-18 11:15:00,65.99,66.01,65.96,65.98,11622.0,51.8214,51.8371,51.7979,51.8136,11622.0
2017-12-18 11:20:00,65.99,66.06,65.97,66.03,24472.0,51.8214,51.8764,51.8057,51.8528,24472.0
2017-12-18 11:25:00,66.03,66.03,65.91,65.95,15342.0,51.8528,51.8528,51.7586,51.79,15342.0
2017-12-18 11:30:00,65.94,65.99,65.94,65.96,25444.0,51.7822,51.8214,51.7822,51.7979,25444.0
2017-12-18 11:35:00,65.97,65.97,65.91,65.93,10248.0,51.8057,51.8057,51.7586,51.7743,10248.0
2017-12-18 11:40:00,65.95,65.96,65.91,65.96,13074.0,51.79,51.7979,51.7586,51.7979,13074.0
2017-12-18 11:45:00,65.95,65.99,65.93,65.98,11692.0,51.79,51.8214,51.7743,51.8136,11692.0
2017-12-18 11:50:00,65.98,66.0,65.97,65.99,10951.0,51.8136,51.8293,51.8057,51.8214,10951.0
2017-12-18 11:55:00,65.97,65.98,65.92,65.94,18031.0,51.8057,51.8136,51.7665,51.7822,18031.0
2017-12-18 12:00:00,65.94,65.98,65.94,65.97,11446.0,51.7822,51.8136,51.7822,51.8057,11446.0
2017-12-18 12:05:00,65.98,65.98,65.9,65.92,32489.0,51.8136,51.8136,51.7508,51.7665,32489.0
2017-12-18 12:10:00,65.92,65.94,65.83,65.88,25694.0,51.7665,51.7822,51.6958,51.735,25694.0
2017-12-18 12:15:00,65.87,65.89,65.84,65.87,8562.0,51.7272,51.7429,51.7036,51.7272,8562.0
2017-12-18 12:20:00,65.87,65.89,65.84,65.87,12824.0,51.7272,51.7429,51.7036,51.7272,12824.0
2017-12-18 12:25:00,65.86,65.88,65.84,65.87,16927.0,51.7193,51.735,51.7036,51.7272,16927.0
2017-12-18 12:30:00,65.87,65.88,65.8,65.81,9866.0,51.7272,51.735,51.6722,51.6801,9866.0
2017-12-18 12:35:00,65.81,65.82,65.77,65.8,11102.0,51.6801,51.6879,51.6487,51.6722,11102.0
2017-12-18 12:40:00,65.8,65.83,65.78,65.82,31877.0,51.6722,51.6958,51.6565,51.6879,31877.0
2017-12-18 12:45:00,65.81,65.81,65.75,65.8,14745.0,51.6801,51.6801,51.633,51.6722,14745.0
2017-12-18 12:50:00,65.8,65.81,65.75,65.77,16124.0,51.6722,51.6801,51.633,51.6487,16124.0
2017-12-18 12:55:00,65.77,65.82,65.75,65.82,19577.0,51.6487,51.6879,51.633,51.6879,19577.0
2017-12-18 13:00:00,65.82,65.91,65.81,65.88,14503.0,51.6879,51.7586,51.6801,51.735,14503.0
2017-12-18 13:05:00,65.88,65.88,65.82,65.82,21979.0,51.735,51.735,51.6879,51.6879,21979.0
2017-12-18 13:10:00,65.81,65.85,65.81,65.81,16830.0,51.6801,51.7115,51.6801,51.6801,16830.0
2017-12-18 13:15:00,65.82,65.84,65.81,65.82,24974.0,51.6879,51.7036,51.6801,51.6879,24974.0
2017-12-18 13:20:00,65.82,65.84,65.78,65.78,17224.0,51.6879,51.7036,51.6565,51.6565,17224.0
2017-12-18 13:25:00,65.78,65.82,65.76,65.76,22688.0,51.6565,51.6879,51.6408,51.6408,22688.0
2017-12-18 13:30:00,65.76,65.85,65.73,65.85,22218.0,51.6408,51.7115,51.6173,51.7115,22218.0
2017-12-18 13:35:00,65.85,66.01,65.85,66.0,61048.0,51.7115,51.8371,51.7115,51.8293,61048.0
2017-12-18 13:40:00,66.0,66.02,65.95,65.95,11172.0,51.8293,51.845,51.79,51.79,11172.0
2017-12-18 13:45:00,65.95,65.95,65.89,65.92,19833.0,51.79,51.79,51.7429,51.7665,19833.0
2017-12-18 13:50:00,65.93,65.96,65.9,65.9,43742.0,51.7743,51.7979,51.7508,51.7508,43742.0
2017-12-18 13:55:00,65.9,65.9,65.85,65.89,47338.0,51.7508,51.7508,51.7115,51.7429,47338.0
2017-12-18 14:00:00,65.9,66.0,65.9,65.98,39006.0,51.7508,51.8293,51.7508,51.8136,39006.0
2017-12-18 14:05:00,65.97,66.01,65.9,65.92,72899.0,51.8057,51.8371,51.7508,51.7665,72899.0
2017-12-18 14:10:00,65.9,65.92,65.84,65.87,26072.0,51.7508,51.7665,51.7036,51.7272,26072.0
2017-12-18 14:15:00,65.88,65.93,65.87,65.92,33429.0,51.735,51.7743,51.7272,51.7665,33429.0
2017-12-18 14:20:00,65.93,66.0,65.91,65.97,27975.0,51.7743,51.8293,51.7586,51.8057,27975.0
2017-12-18 14:25:00,65.98,66.01,65.94,65.98,23793.0,51.8136,51.8371,51.7822,51.8136,23793.0
2017-12-18 14:30:00,65.97,66.08,65.97,65.97,39810.0,51.8057,51.8921,51.8057,51.8057,39810.0
2017-12-18 14:35:00,65.97,66.09,65.96,66.07,26773.0,51.8057,51.9,51.7979,51.8843,26773.0
2017-12-18 14:40:00,66.07,66.15,66.04,66.15,38597.0,51.8843,51.9471,51.8607,51.9471,38597.0
2017-12-18 14:45:00,66.16,66.21,66.13,66.15,28728.0,51.9549,51.9942,51.9314,51.9471,28728.0
2017-12-18 14:50:00,66.16,66.16,66.11,66.11,31653.0,51.9549,51.9549,51.9157,51.9157,31653.0
2017-12-18 14:55:00,66.1,66.17,66.08,66.14,29079.0,51.9078,51.9628,51.8921,51.9392,29079.0
2017-12-18 15:00:00,66.13,66.19,66.13,66.17,29908.0,51.9314,51.9785,51.9314,51.9628,29908.0
2017-12-18 15:05:00,66.18,66.24,66.15,66.15,43138.0,51.9706,52.0178,51.9471,51.9471,43138.0
2017-12-18 15:10:00,66.16,66.2,66.16,66.19,18977.0,51.9549,51.9863,51.9549,51.9785,18977.0
2017-12-18 15:15:00,66.2,66.29,66.19,66.22,25789.0,51.9863,52.057,51.9785,52.002,25789.0
2017-12-18 15:20:00,66.21,66.24,66.18,66.21,30539.0,51.9942,52.0178,51.9706,51.9942,30539.0
2017-12-18 15:25:00,66.22,66.25,66.15,66.15,137674.0,52.002,52.0256,51.9471,51.9471,137674.0
2017-12-18 15:30:00,66.16,66.16,66.09,66.1,32705.0,51.9549,51.9549,51.9,51.9078,32705.0
2017-12-18 15:35:00,66.09,66.11,66.07,66.11,29691.0,51.9,51.9157,51.8843,51.9157,29691.0
2017-12-18 15:40:00,66.1,66.11,66.08,66.09,26978.0,51.9078,51.9157,51.8921,51.9,26978.0
2017-12-18 15:45:00,66.09,66.09,66.04,66.07,62664.0,51.9,51.9,51.8607,51.8843,62664.0
2017-12-18 15:50:00,66.07,66.08,66.01,66.02,89298.0,51.8843,51.8921,51.8371,51.845,89298.0
2017-12-18 15:55:00,66.02,66.07,65.99,66.01,185935.0,51.845,51.8843,51.8214,51.8371,185935.0
2017-12-19 09:30:00,66.03,66.12,65.88,65.88,83973.0,51.8528,51.9235,51.735,51.735,83973.0
2017-12-19 09:35:00,65.88,65.96,65.66,65.75,59240.0,51.735,51.7979,51.5623,51.633,59240.0
2017-12-19 09:40:00,65.75,65.9,65.65,65.73,58848.0,51.633,51.7508,51.5544,51.6173,58848.0
2017-12-19 09:45:00,65.73,65.76,65.52,65.56,36286.0,51.6173,51.6408,51.4523,51.4838,36286.0
2017-12-19 09:50:00,65.57,65.61,65.47,65.53,30037.0,51.4916,51.523,51.4131,51.4602,30037.0
2017-12-19 09:55:00,65.53,65.66,65.52,65.63,44749.0,51.4602,51.5623,51.4523,51.5387,44749.0
2017-12-19 10:00:00,65.64,65.77,65.47,65.47,25748.0,51.5466,51.6487,51.4131,51.4131,25748.0
2017-12-19 10:05:00,65.47,65.47,65.29,65.35,27566.0,51.4131,51.4131,51.2717,51.3188,27566.0
2017-12-19 10:10:00,65.37,65.39,65.29,65.32,24245.0,51.3345,51.3503,51.2717,51.2953,24245.0
2017-12-19 10:15:00,65.33,65.37,65.21,65.3,30105.0,51.3031,51.3345,51.2089,51.2796,30105.0
2017-12-19 10:20:00,65.3,65.32,65.19,65.22,28342.0,51.2796,51.2953,51.1932,51.2168,28342.0
2017-12-19 10:25:00,65.22,65.3,65.21,65.25,24681.0,51.2168,51.2796,51.2089,51.2403,24681.0
2017-12-19 10:30:00,65.25,65.3,65.24,65.27,18631.0,51.2403,51.2796,51.2325,51.256,18631.0
2017-12-19 10:35:00,65.28,65.41,65.26,65.34,73230.0,51.2639,51.366,51.2482,51.311,73230.0
2017-12-19 10:40:00,65.34,65.38,65.26,65.27,37972.0,51.311,51.3424,51.2482,51.256,37972.0
2017-12-19 10:45:00,65.28,65.32,65.18,65.2,22278.0,51.2639,51.2953,51.1853,51.2011,22278.0
2017-12-19 10:50:00,65.2,65.26,65.16,65.16,39106.0,51.2011,51.2482,51.1696,51.1696,39106.0
2017-12-19 10:55:00,65.16,65.17,65.08,65.1,29997.0,51.1696,51.1775,51.1068,51.1225,29997.0
2017-12-19 11:00:00,65.09,65.11,64.96,64.96,40971.0,51.1147,51.1304,51.0126,51.0126,40971.0
2017-12-19 11:05:00,64.95,65.0,64.95,64.99,16766.0,51.0047,51.044,51.0047,51.0361,16766.0
2017-12-19 11:10:00,65.0,65.05,64.91,64.97,20941.0,51.044,51.0833,50.9733,51.0204,20941.0
2017-12-19 11:15:00,64.97,65.01,64.96,64.99,28557.0,51.0204,51.0518,51.0126,51.0361,28557.0
2017-12-19 11:20:00,64.98,65.01,64.94,64.98,12878.0,51.0283,51.0518,50.9969,51.0283,12878.0
2017-12-19 11:25:00,64.98,65.02,64.93,64.93,28234.0,51.0283,51.0597,50.989,50.989,28234.0
2017-12-19 11:30:00,64.91,65.0,64.91,64.99,32385.0,50.9733,51.044,50.9733,51.0361,32385.0
2017-12-19 11:35:00,64.99,65.02,64.97,64.97,14213.0,51.0361,51.0597,51.0204,51.0204,14213.0
2017-12-19 11:40:00,64.97,65.0,64.96,65.0,18409.0,51.0204,51.044,51.0126,51.044,18409.0
2017-12-19 11:45:00,64.99,65.01,64.94,64.99,27233.0,51.0361,51.0518,50.9969,51.0361,27233.0
2017-12-19 11:50:00,64.98,65.0,64.96,64.98,9773.0,51.0283,51.044,51.0126,51.0283,9773.0
2017-12-19 11:55:00,64.97,65.0,64.94,64.98,17958.0,51.0204,51.044,50.9969,51.0283,17958.0
2017-12-19 12:00:00,64.99,65.19,64.99,65.18,23685.0,51.0361,51.1932,51.0361,51.1853,23685.0
2017-12-19 12:05:00,65.18,65.25,65.18,65.22,9680.0,51.1853,51.2403,51.1853,51.2168,9680.0
2017-12-19 12:10:00,65.21,65.21,65.15,65.16,11802.0,51.2089,51.2089,51.1618,51.1696,11802.0
2017-12-19 12:15:00,65.15,65.2,65.15,65.18,9904.0,51.1618,51.2011,51.1618,51.1853,9904.0
2017-12-19 12:20:00,65.18,65.18,65.04,65.04,15812.0,51.1853,51.1853,51.0754,51.0754,15812.0
2017-12-19 12:25:00,65.05,65.05,65.01,65.02,11185.0,51.0833,51.0833,51.0518,51.0597,11185.0
2017-12-19 12:30:00,65.03,65.03,64.98,65.03,22526.0,51.0676,51.0676,51.0283,51.0676,22526.0
2017-12-19 12:35:00,65.04,65.08,65.03,65.03,21309.0,51.0754,51.1068,51.0676,51.0676,21309.0
2017-12-19 12:40:00,65.04,65.04,65.0,65.02,9104.0,51.0754,51.0754,51.044,51.0597,9104.0
2017-12-19 12:45:00,65.02,65.08,65.01,65.08,7682.0,51.0597,51.1068,51.0518,51.1068,7682.0
2017-12-19 12:50:00,65.09,65.19,65.08,65.18,13164.0,51.1147,51.1932,51.1068,51.1853,13164.0
2017-12-19 12:55:00,65.17,65.22,65.17,65.21,7767.0,51.1775,51.2168,51.1775,51.2089,7767.0
2017-12-19 13:00:00,65.21,65.23,65.19,65.23,8316.0,51.2089,51.2246,51.1932,51.2246,8316.0
2017-12-19 13:05:00,65.24,65.24,65.16,65.16,5451.0,51.2325,51.2325,51.1696,51.1696,5451.0
2017-12-19 13:10:00,65.16,65.18,65.12,65.18,7921.0,51.1696,51.1853,51.1382,51.1853,7921.0
2017-12-19 13:15:00,65.19,65.27,65.19,65.26,10869.0,51.1932,51.256,51.1932,51.2482,10869.0
2017-12-19 13:20:00,65.26,65.28,65.25,65.28,5149.0,51.2482,51.2639,51.2403,51.2639,5149.0
2017-12-19 13:25:00,65.29,65.31,65.27,65.27,3527.0,51.2717,51.2874,51.256,51.256,3527.0
2017-12-19 13:30:00,65.27,65.28,65.22,65.25,10366.0,51.256,51.2639,51.2168,51.2403,10366.0
2017-12-19 13:35:00,65.24,65.26,65.22,65.23,10999.0,51.2325,51.2482,51.2168,51.2246,10999.0
2017-12-19 13:40:00,65.23,65.23,65.17,65.17,15903.0,51.2246,51.2246,51.1775,51.1775,15903.0
2017-12-19 13:45:00,65.16,65.17,65.11,65.15,13600.0,51.1696,51.1775,51.1304,51.1618,13600.0
2017-12-19 13:50:00,65.14,65.16,65.12,65.14,14737.0,51.1539,51.1696,51.1382,51.1539,14737.0
2017-12-19 13:55:00,65.15,65.15,65.07,65.07,10749.0,51.1618,51.1618,51.099,51.099,10749.0
2017-12-19 14:00:00,65.06,65.08,65.03,65.03,12794.0,51.0911,51.1068,51.0676,51.0676,12794.0
2017-12-19 14:05:00,65.04,65.07,65.0,65.0,10459.0,51.0754,51.099,51.044,51.044,10459.0
2017-12-19 14:10:00,65.01,65.02,64.91,64.91,22999.0,51.0518,51.0597,50.9733,50.9733,22999.0
2017-12-19 14:15:00,64.91,64.95,64.88,64.92,30227.0,50.9733,51.0047,50.9498,50.9812,30227.0
2017-12-19 14:20:00,64.92,65.02,64.9,65.02,20225.0,50.9812,51.0597,50.9655,51.0597,20225.0
2017-12-19 14:25:00,65.04,65.04,64.96,64.96,12516.0,51.0754,51.0754,51.0126,51.0126,12516.0
2017-12-19 14:30:00,64.96,64.97,64.91,64.97,14730.0,51.0126,51.0204,50.9733,51.0204,14730.0
2017-12-19 14:35:00,64.97,64.99,64.95,64.97,12509.0,51.0204,51.0361,51.0047,51.0204,12509.0
2017-12-19 14:40:00,64.98,65.07,64.97,65.06,19463.0,51.0283,51.099,51.0204,51.0911,19463.0
2017-12-19 14:45:00,65.06,65.06,65.0,65.01,13240.0,51.0911,51.0911,51.044,51.0518,13240.0
2017-12-19 14:50:00,65.0,65.02,64.95,64.98,20407.0,51.044,51.0597,51.0047,51.0283,20407.0
2017-12-19 14:55:00,64.98,65.02,64.96,65.01,27637.0,51.0283,51.0597,51.0126,51.0518,27637.0
2017-12-19 15:00:00,65.0,65.0,64.94,64.94,24066.0,51.044,51.044,50.9969,50.9969,24066.0
2017-12-19 15:05:00,64.93,64.93,64.89,64.89,15724.0,50.989,50.989,50.9576,50.9576,15724.0
2017-12-19 15:10:00,64.89,64.91,64.87,64.89,21807.0,50.9576,50.9733,50.9419,50.9576,21807.0
2017-12-19 15:15:00,64.89,64.93,64.88,64.92,25685.0,50.9576,50.989,50.9498,50.9812,25685.0
2017-12-19 15:20:00,64.92,64.96,64.88,64.88,37659.0,50.9812,51.0126,50.9498,50.9498,37659.0
2017-12-19 15:25:00,64.88,64.92,64.86,64.91,22898.0,50.9498,50.9812,50.9341,50.9733,22898.0
2017-12-19 15:30:00,64.91,64.92,64.85,64.89,22006.0,50.9733,50.9812,50.9262,50.9576,22006.0
2017-12-19 15:35:00,64.88,64.96,64.87,64.92,37681.0,50.9498,51.0126,50.9419,50.9812,37681.0
2017-12-19 15:40:00,64.92,64.93,64.87,64.88,47123.0,50.9812,50.989,50.9419,50.9498,47123.0
2017-12-19 15:45:00,64.88,64.89,64.79,64.79,74775.0,50.9498,50.9576,50.8791,50.8791,74775.0
2017-12-19 15:50:00,64.8,64.83,64.75,64.78,95895.0,50.8869,50.9105,50.8477,50.8712,95895.0
2017-12-19 15:55:00,64.79,64.79,64.68,64.73,535477.0,50.8791,50.8791,50.7927,50.832,535477.0
2017-12-20 09:30:00,65.06,65.68,65.06,65.59,78043.0,51.0911,51.578,51.0911,51.5073,78043.0
2017-12-20 09:35:00,65.5,65.65,65.37,65.53,39181.0,51.4366,51.5544,51.3345,51.4602,39181.0
2017-12-20 09:40:00,65.53,65.53,65.23,65.34,19555.0,51.4602,51.4602,51.2246,51.311,19555.0
2017-12-20 09:45:00,65.37,65.42,65.29,65.39,21741.0,51.3345,51.3738,51.2717,51.3503,21741.0
2017-12-20 09:50:00,65.39,65.4,65.22,65.34,37976.0,51.3503,51.3581,51.2168,51.311,37976.0
2017-12-20 09:55:00,65.33,65.42,65.08,65.14,52359.0,51.3031,51.3738,51.1068,51.1539,52359.0
2017-12-20 10:00:00,65.14,65.3,65.03,65.12,69953.0,51.1539,51.2796,51.0676,51.1382,69953.0
2017-12-20 10:05:00,65.11,65.25,65.11,65.14,31360.0,51.1304,51.2403,51.1304,51.1539,31360.0
2017-12-20 10:10:00,65.15,65.19,65.04,65.05,54110.0,51.1618,51.1932,51.0754,51.0833,54110.0
2017-12-20 10:15:00,65.04,65.11,65.02,65.07,30072.0,51.0754,51.1304,51.0597,51.099,30072.0
2017-12-20 10:20:00,65.06,65.07,64.92,64.96,25752.0,51.0911,51.099,50.9812,51.0126,25752.0
2017-12-20 10:25:00,64.97,65.02,64.94,64.94,11579.0,51.0204,51.0597,50.9969,50.9969,11579.0
2017-12-20 10:30:00,65.01,65.03,64.93,64.95,16235.0,51.0518,51.0676,50.989,51.0047,16235.0
2017-12-20 10:35:00,64.97,65.0,64.87,64.9,22501.0,51.0204,51.044,50.9419,50.9655,22501.0
2017-12-20 10:40:00,64.9,64.94,64.79,64.8,29208.0,50.9655,50.9969,50.8791,50.8869,29208.0
2017-12-20 10:45:00,64.8,64.9,64.77,64.81,34765.0,50.8869,50.9655,50.8634,50.8948,34765.0
2017-12-20 10:50:00,64.8,64.85,64.77,64.77,23541.0,50.8869,50.9262,50.8634,50.8634,23541.0
2017-12-20 10:55:00,64.79,64.85,64.76,64.84,21107.0,50.8791,50.9262,50.8555,50.9183,21107.0
2017-12-20 11:00:00,64.88,65.02,64.83,64.99,23868.0,50.9498,51.0597,50.9105,51.0361,23868.0
2017-12-20 11:05:00,64.99,65.01,64.88,64.92,32310.0,51.0361,51.0518,50.9498,50.9812,32310.0
2017-12-20 11:10:00,64.91,64.96,64.85,64.88,49053.0,50.9733,51.0126,50.9262,50.9498,49053.0
2017-12-20 11:15:00,64.89,64.95,64.82,64.89,57181.0,50.9576,51.0047,50.9026,50.9576,57181.0
2017-12-20 11:20:00,64.89,64.94,64.86,64.94,48132.0,50.9576,50.9969,50.9341,50.9969,48132.0
2017-12-20 11:25:00,64.93,65.03,64.91,65.0,138612.0,50.989,51.0676,50.9733,51.044,138612.0
2017-12-20 11:30:00,65.0,65.15,65.0,65.09,46608.0,51.044,51.1618,51.044,51.1147,46608.0
2017-12-20 11:35:00,65.09,65.14,65.03,65.03,36827.0,51.1147,51.1539,51.0676,51.0676,36827.0
2017-12-20 11:40:00,65.03,65.09,65.0,65.05,62738.0,51.0676,51.1147,51.044,51.0833,62738.0
2017-12-20 11:45:00,65.05,65.11,65.04,65.09,30342.0,51.0833,51.1304,51.0754,51.1147,30342.0
2017-12-20 11:50:00,65.08,65.08,64.96,65.0,31708.0,51.1068,51.1068,51.0126,51.044,31708.0
2017-12-20 11:55:00,64.98,65.02,64.97,65.02,12738.0,51.0283,51.0597,51.0204,51.0597,12738.0
2017-12-20 12:00:00,65.03,65.09,64.9,65.07,29635.0,51.0676,51.1147,50.9655,51.099,29635.0
2017-12-20 12:05:00,65.06,65.06,65.01,65.04,16576.0,51.0911,51.0911,51.0518,51.0754,16576.0
2017-12-20 12:10:00,65.06,65.08,65.03,65.06,23092.0,51.0911,51.1068,51.0676,51.0911,23092.0
2017-12-20 12:15:00,65.05,65.12,65.04,65.12,12852.0,51.0833,51.1382,51.0754,51.1382,12852.0
2017-12-20 12:20:00,65.13,65.15,65.11,65.14,32516.0,51.1461,51.1618,51.1304,51.1539,32516.0
2017-12-20 12:25:00,65.13,65.13,64.99,65.07,50850.0,51.1461,51.1461,51.0361,51.099,50850.0
2017-12-20 12:30:00,65.08,65.1,64.99,64.99,40477.0,51.1068,51.1225,51.0361,51.0361,40477.0
2017-12-20 12:35:00,64.99,65.07,64.99,65.05,54709.0,51.0361,51.099,51.0361,51.0833,54709.0
2017-12-20 12:40:00,65.05,65.08,65.01,65.05,77202.0,51.0833,51.1068,51.0518,51.0833,77202.0
2017-12-20 12:45:00,65.06,65.15,65.04,65.13,60570.0,51.0911,51.1618,51.0754,51.1461,60570.0
2017-12-20 12:50:00,65.13,65.14,65.09,65.1,20579.0,51.1461,51.1539,51.1147,51.1225,20579.0
2017-12-20 12:55:00,65.11,65.22,65.07,65.19,152665.0,51.1304,51.2168,51.099,51.1932,152665.0
2017-12-20 13:00:00,65.19,65.26,65.18,65.26,17054.0,51.1932,51.2482,51.1853,51.2482,17054.0
2017-12-20 13:05:00,65.25,65.25,65.14,65.17,89088.0,51.2403,51.2403,51.1539,51.1775,89088.0
2017-12-20 13:10:00,65.17,65.18,65.09,65.09,31436.0,51.1775,51.1853,51.1147,51.1147,31436.0
2017-12-20 13:15:00,65.1,65.16,65.09,65.1,33264.0,51.1225,51.1696,51.1147,51.1225,33264.0
2017-12-20 13:20:00,65.11,65.14,65.08,65.13,46481.0,51.1304,51.1539,51.1068,51.1461,46481.0
2017-12-20 13:25:00,65.13,65.17,65.13,65.17,23876.0,51.1461,51.1775,51.1461,51.1775,23876.0
2017-12-20 13:30:00,65.17,65.21,65.13,65.17,56893.0,51.1775,51.2089,51.1461,51.1775,56893.0
2017-12-20 13:35:00,65.17,65.18,65.13,65.16,36451.0,51.1775,51.1853,51.1461,51.1696,36451.0
2017-12-20 13:40:00,65.17,65.2,65.15,65.15,34840.0,51.1775,51.2011,51.1618,51.1618,34840.0
2017-12-20 13:45:00,65.15,65.21,65.13,65.17,97298.0,51.1618,51.2089,51.1461,51.1775,97298.0
2017-12-20 13:50:00,65.17,65.25,65.15,65.2,83962.0,51.1775,51.2403,51.1618,51.2011,83962.0
2017-12-20 13:55:00,65.2,65.38,65.18,65.38,144378.0,51.2011,51.3424,51.1853,51.3424,144378.0
2017-12-20 14:00:00,65.39,65.42,65.36,65.37,41700.0,51.3503,51.3738,51.3267,51.3345,41700.0
2017-12-20 14:05:00,65.38,65.42,65.35,65.39,26382.0,51.3424,51.3738,51.3188,51.3503,26382.0
2017-12-20 14:10:00,65.39,65.49,65.36,65.46,24565.0,51.3503,51.4288,51.3267,51.4052,24565.0
2017-12-20 14:15:00,65.45,65.49,65.39,65.39,31575.0,51.3974,51.4288,51.3503,51.3503,31575.0
2017-12-20 14:20:00,65.39,65.42,65.37,65.4,18962.0,51.3503,51.3738,51.3345,51.3581,18962.0
2017-12-20 14:25:00,65.41,65.44,65.35,65.37,31776.0,51.366,51.3895,51.3188,51.3345,31776.0
2017-12-20 14:30:00,65.38,65.44,65.35,65.43,44070.0,51.3424,51.3895,51.3188,51.3817,44070.0
2017-12-20 14:35:00,65.45,65.47,65.4,65.47,43461.0,51.3974,51.4131,51.3581,51.4131,43461.0
2017-12-20 14:40:00,65.48,65.49,65.4,65.44,51050.0,51.4209,51.4288,51.3581,51.3895,51050.0
2017-12-20 14:45:00,65.43,65.46,65.38,65.42,20082.0,51.3817,51.4052,51.3424,51.3738,20082.0
2017-12-20 14:50:00,65.42,65.5,65.4,65.45,17078.0,51.3738,51.4366,51.3581,51.3974,17078.0
2017-12-20 14:55:00,65.44,65.48,65.42,65.46,61681.0,51.3895,51.4209,51.3738,51.4052,61681.0
2017-12-20 15:00:00,65.47,65.51,65.46,65.5,44169.0,51.4131,51.4445,51.4052,51.4366,44169.0
2017-12-20 15:05:00,65.5,65.56,65.49,65.52,63019.0,51.4366,51.4838,51.4288,51.4523,63019.0
2017-12-20 15:10:00,65.52,65.58,65.5,65.55,69474.0,51.4523,51.4995,51.4366,51.4759,69474.0
2017-12-20 15:15:00,65.55,65.65,65.54,65.63,98099.0,51.4759,51.5544,51.468,51.5387,98099.0
2017-12-20 15:20:00,65.62,65.65,65.6,65.61,75415.0,51.5309,51.5544,51.5152,51.523,75415.0
2017-12-20 15:25:00,65.62,65.68,65.61,65.67,95220.0,51.5309,51.578,51.523,51.5701,95220.0
2017-12-20 15:30:00,65.67,65.75,65.63,65.75,93869.0,51.5701,51.633,51.5387,51.633,93869.0
2017-12-20 15:35:00,65.76,65.86,65.72,65.81,110495.0,51.6408,51.7193,51.6094,51.6801,110495.0
2017-12-20 15:40:00,65.8,65.82,65.74,65.8,78531.0,51.6722,51.6879,51.6251,51.6722,78531.0
2017-12-20 15:45:00,65.79,65.8,65.75,65.76,94422.0,51.6644,51.6722,51.633,51.6408,94422.0
2017-12-20 15:50:00,65.76,65.78,65.74,65.75,121515.0,51.6408,51.6565,51.6251,51.633,121515.0
2017-12-20 15:55:00,65.75,65.77,65.6,65.65,355376.0,51.633,51.6487,51.5152,51.5544,355376.0
2017-12-21 09:30:00,65.7,65.79,65.57,65.64,71302.0,51.5937,51.6644,51.4916,51.5466,71302.0
2017-12-21 09:35:00,65.62,65.69,65.42,65.48,11521.0,51.5309,51.5858,51.3738,51.4209,11521.0
2017-12-21 09:40:00,65.48,65.78,65.44,65.75,21323.0,51.4209,51.6565,51.3895,51.633,21323.0
2017-12-21 09:45:00,65.72,65.98,65.72,65.97,57665.0,51.6094,51.8136,51.6094,51.8057,57665.0
2017-12-21 09:50:00,65.95,66.21,65.93,66.14,287602.0,51.79,51.9942,51.7743,51.9392,287602.0
2017-12-21 09:55:00,66.14,66.2,66.07,66.18,39744.0,51.9392,51.9863,51.8843,51.9706,39744.0
2017-12-21 10:00:00,66.19,66.21,66.1,66.11,58249.0,51.9785,51.9942,51.9078,51.9157,58249.0
2017-12-21 10:05:00,66.12,66.15,66.01,66.03,24043.0,51.9235,51.9471,51.8371,51.8528,24043.0
2017-12-21 10:10:00,66.04,66.04,65.86,65.9,35973.0,51.8607,51.8607,51.7193,51.7508,35973.0
2017-12-21 10:15:00,65.9,66.05,65.89,65.98,15493.0,51.7508,51.8685,51.7429,51.8136,15493.0
2017-12-21 10:20:00,65.98,66.08,65.93,65.98,13522.0,51.8136,51.8921,51.7743,51.8136,13522.0
2017-12-21 10:25:00,65.96,66.0,65.92,65.94,17429.0,51.7979,51.8293,51.7665,51.7822,17429.0
2017-12-21 10:30:00,65.94,66.0,65.88,66.0,31818.0,51.7822,51.8293,51.735,51.8293,31818.0
2017-12-21 10:35:00,66.01,66.04,65.98,66.02,19588.0,51.8371,51.8607,51.8136,51.845,19588.0
2017-12-21 10:40:00,66.03,66.1,66.0,66.06,31163.0,51.8528,51.9078,51.8293,51.8764,31163.0
2017-12-21 10:45:00,66.06,66.14,66.05,66.09,30940.0,51.8764,51.9392,51.8685,51.9,30940.0
2017-12-21 10:50:00,66.1,66.15,66.09,66.12,24357.0,51.9078,51.9471,51.9,51.9235,24357.0
2017-12-21 10:55:00,66.13,66.2,66.11,66.16,47159.0,51.9314,51.9863,51.9157,51.9549,47159.0
2017-12-21 11:00:00,66.18,66.34,66.17,66.25,53500.0,51.9706,52.0963,51.9628,52.0256,53500.0
2017-12-21 11:05:00,66.26,66.33,66.25,66.27,46893.0,52.0335,52.0884,52.0256,52.0413,46893.0
2017-12-21 11:10:00,66.26,66.29,66.23,66.23,20405.0,52.0335,52.057,52.0099,52.0099,20405.0
2017-12-21 11:15:00,66.24,66.3,66.22,66.27,44729.0,52.0178,52.0649,52.002,52.0413,44729.0
2017-12-21 11:20:00,66.27,66.33,66.25,66.33,98208.0,52.0413,52.0884,52.0256,52.0884,98208.0
2017-12-21 11:25:00,66.33,66.4,66.29,66.4,391532.0,52.0884,52.1434,52.057,52.1434,391532.0
2017-12-21 11:30:00,66.39,66.51,66.38,66.49,70143.0,52.1355,52.2298,52.1277,52.2141,70143.0
2017-12-21 11:35:00,66.48,66.54,66.4,66.43,35267.0,52.2062,52.2533,52.1434,52.167,35267.0
2017-12-21 11:40:00,66.44,66.49,66.42,66.45,24700.0,52.1748,52.2141,52.1591,52.1827,24700.0
2017-12-21 11:45:00,66.46,66.55,66.46,66.48,19343.0,52.1905,52.2612,52.1905,52.2062,19343.0
2017-12-21 11:50:00,66.47,66.57,66.46,66.53,24909.0,52.1984,52.2769,52.1905,52.2455,24909.0
2017-12-21 11:55:00,66.53,66.56,66.51,66.55,20811.0,52.2455,52.269,52.2298,52.2612,20811.0
2017-12-21 12:00:00,66.55,66.56,66.47,66.54,47789.0,52.2612,52.269,52.1984,52.2533,47789.0
2017-12-21 12:05:00,66.54,66.62,66.52,66.57,17080.0,52.2533,52.3162,52.2376,52.2769,17080.0
2017-12-21 12:10:00,66.57,66.67,66.56,66.67,38430.0,52.2769,52.3554,52.269,52.3554,38430.0
2017-12-21 12:15:00,66.66,66.68,66.63,66.67,23813.0,52.3476,52.3633,52.324,52.3554,23813.0
2017-12-21 12:20:00,66.67,66.71,66.65,66.71,16305.0,52.3554,52.3868,52.3397,52.3868,16305.0
2017-12-21 12:25:00,66.71,66.71,66.62,66.63,21208.0,52.3868,52.3868,52.3162,52.324,21208.0
2017-12-21 12:30:00,66.64,66.67,66.58,66.59,68428.0,52.3319,52.3554,52.2848,52.2926,68428.0
2017-12-21 12:35:00,66.59,66.64,66.59,66.63,29787.0,52.2926,52.3319,52.2926,52.324,29787.0
2017-12-21 12:40:00,66.64,66.66,66.62,66.65,42292.0,52.3319,52.3476,52.3162,52.3397,42292.0
2017-12-21 12:45:00,66.65,66.66,66.63,66.65,19839.0,52.3397,52.3476,52.324,52.3397,19839.0
2017-12-21 12:50:00,66.65,66.66,66.64,66.65,21959.0,52.3397,52.3476,52.3319,52.3397,21959.0
2017-12-21 12:55:00,66.65,66.7,66.64,66.69,19462.0,52.3397,52.379,52.3319,52.3711,19462.0
2017-12-21 13:00:00,66.69,66.72,66.65,66.65,41759.0,52.3711,52.3947,52.3397,52.3397,41759.0
2017-12-21 13:05:00,66.66,66.69,66.64,66.68,47280.0,52.3476,52.3711,52.3319,52.3633,47280.0
2017-12-21 13:10:00,66.69,66.73,66.65,66.66,43864.0,52.3711,52.4025,52.3397,52.3476,43864.0
2017-12-21 13:15:00,66.66,66.68,66.63,66.68,14613.0,52.3476,52.3633,52.324,52.3633,14613.0
2017-12-21 13:20:00,66.68,66.68,66.65,66.66,18668.0,52.3633,52.3633,52.3397,52.3476,18668.0
2017-12-21 13:25:00,66.66,66.69,66.66,66.67,49526.0,52.3476,52.3711,52.3476,52.3554,49526.0
2017-12-21 13:30:00,66.67,66.71,66.67,66.71,76987.0,52.3554,52.3868,52.3554,52.3868,76987.0
2017-12-21 13:35:00,66.71,66.79,66.71,66.76,48340.0,52.3868,52.4497,52.3868,52.4261,48340.0
2017-12-21 13:40:00,66.76,66.76,66.72,66.73,16849.0,52.4261,52.4261,52.3947,52.4025,16849.0
2017-12-21 13:45:00,66.72,66.72,66.63,66.66,18427.0,52.3947,52.3947,52.324,52.3476,18427.0
2017-12-21 13:50:00,66.66,66.69,66.65,66.67,13841.0,52.3476,52.3711,52.3397,52.3554,13841.0
2017-12-21 13:55:00,66.67,66.69,66.59,66.63,52486.0,52.3554,52.3711,52.2926,52.324,52486.0
2017-12-21 14:00:00,66.63,66.64,66.58,66.59,41239.0,52.324,52.3319,52.2848,52.2926,41239.0
2017-12-21 14:05:00,66.6,66.64,66.59,66.62,32369.0,52.3005,52.3319,52.2926,52.3162,32369.0
2017-12-21 14:10:00,66.61,66.64,66.6,66.63,39634.0,52.3083,52.3319,52.3005,52.324,39634.0
2017-12-21 14:15:00,66.63,66.64,66.6,66.62,58352.0,52.324,52.3319,52.3005,52.3162,58352.0
2017-12-21 14:20:00,66.61,66.71,66.61,66.7,81744.0,52.3083,52.3868,52.3083,52.379,81744.0
2017-12-21 14:25:00,66.69,66.74,66.67,66.72,114130.0,52.3711,52.4104,52.3554,52.3947,114130.0
2017-12-21 14:30:00,66.73,66.74,66.67,66.67,28530.0,52.4025,52.4104,52.3554,52.3554,28530.0
2017-12-21 14:35:00,66.68,66.7,66.64,66.69,33302.0,52.3633,52.379,52.3319,52.3711,33302.0
2017-12-21 14:40:00,66.69,66.7,66.66,66.68,33507.0,52.3711,52.379,52.3476,52.3633,33507.0
2017-12-21 14:45:00,66.68,66.7,66.63,66.64,22154.0,52.3633,52.379,52.324,52.3319,22154.0
2017-12-21 14:50:00,66.64,66.66,66.59,66.63,38462.0,52.3319,52.3476,52.2926,52.324,38462.0
2017-12-21 14:55:00,66.64,66.65,66.62,66.64,22316.0,52.3319,52.3397,52.3162,52.3319,22316.0
2017-12-21 15:00:00,66.64,66.66,66.59,66.62,31630.0,52.3319,52.3476,52.2926,52.3162,31630.0
2017-12-21 15:05:00,66.61,66.64,66.6,66.63,26623.0,52.3083,52.3319,52.3005,52.324,26623.0
2017-12-21 15:10:00,66.63,66.65,66.54,66.56,124348.0,52.324,52.3397,52.2533,52.269,124348.0
2017-12-21 15:15:00,66.56,66.57,66.5,66.52,44309.0,52.269,52.2769,52.2219,52.2376,44309.0
2017-12-21 15:20:00,66.52,66.56,66.48,66.51,70914.0,52.2376,52.269,52.2062,52.2298,70914.0
2017-12-21 15:25:00,66.51,66.53,66.45,66.52,133590.0,52.2298,52.2455,52.1827,52.2376,133590.0
2017-12-21 15:30:00,66.52,66.52,66.49,66.5,95769.0,52.2376,52.2376,52.2141,52.2219,95769.0
2017-12-21 15:35:00,66.51,66.54,66.44,66.47,88519.0,52.2298,52.2533,52.1748,52.1984,88519.0
2017-12-21 15:40:00,66.47,66.48,66.43,66.43,78925.0,52.1984,52.2062,52.167,52.167,78925.0
2017-12-21 15:45:00,66.44,66.46,66.39,66.4,102124.0,52.1748,52.1905,52.1355,52.1434,102124.0
2017-12-21 15:50:00,66.39,66.43,66.38,66.41,139007.0,52.1355,52.167,52.1277,52.1513,139007.0
2017-12-21 15:55:00,66.41,66.42,66.3,66.34,346302.0,52.1513,52.1591,52.0649,52.0963,346302.0
2017-12-22 09:30:00,66.7,66.7,66.3,66.44,59786.0,52.379,52.379,52.0649,52.1748,59786.0
2017-12-22 09:35:00,66.37,66.52,66.28,66.3,41666.0,52.1198,52.2376,52.0492,52.0649,41666.0
2017-12-22 09:40:00,66.34,66.38,66.23,66.36,17373.0,52.0963,52.1277,52.0099,52.112,17373.0
2017-12-22 09:45:00,66.36,66.38,66.22,66.38,26540.0,52.112,52.1277,52.002,52.1277,26540.0
2017-12-22 09:50:00,66.41,66.61,66.33,66.59,20728.0,52.1513,52.3083,52.0884,52.2926,20728.0
2017-12-22 09:55:00,66.62,66.65,66.54,66.55,27226.0,52.3162,52.3397,52.2533,52.2612,27226.0
2017-12-22 10:00:00,66.55,66.64,66.54,66.59,72204.0,52.2612,52.3319,52.2533,52.2926,72204.0
2017-12-22 10:05:00,66.58,66.63,66.55,66.55,32818.0,52.2848,52.324,52.2612,52.2612,32818.0
2017-12-22 10:10:00,66.54,66.55,66.51,66.55,20984.0,52.2533,52.2612,52.2298,52.2612,20984.0
2017-12-22 10:15:00,66.53,66.53,66.49,66.53,24289.0,52.2455,52.2455,52.2141,52.2455,24289.0
2017-12-22 10:20:00,66.52,66.53,66.45,66.46,12684.0,52.2376,52.2455,52.1827,52.1905,12684.0
2017-12-22 10:25:00,66.46,66.49,66.39,66.47,18250.0,52.1905,52.2141,52.1355,52.1984,18250.0
2017-12-22 10:30:00,66.47,66.58,66.47,66.55,23279.0,52.1984,52.2848,52.1984,52.2612,23279.0
2017-12-22 10:35:00,66.55,66.59,66.53,66.56,15537.0,52.2612,52.2926,52.2455,52.269,15537.0
2017-12-22 10:40:00,66.56,66.57,66.45,66.45,23465.0,52.269,52.2769,52.1827,52.1827,23465.0
2017-12-22 10:45:00,66.45,66.5,66.44,66.48,7895.0,52.1827,52.2219,52.1748,52.2062,7895.0
2017-12-22 10:50:00,66.48,66.53,66.46,66.47,21641.0,52.2062,52.2455,52.1905,52.1984,21641.0
2017-12-22 10:55:00,66.47,66.49,66.43,66.44,9689.0,52.1984,52.2141,52.167,52.1748,9689.0
2017-12-22 11:00:00,66.46,66.5,66.43,66.48,22571.0,52.1905,52.2219,52.167,52.2062,22571.0
2017-12-22 11:05:00,66.47,66.58,66.46,66.53,63804.0,52.1984,52.2848,52.1905,52.2455,63804.0
2017-12-22 11:10:00,66.53,66.54,66.5,66.52,19116.0,52.2455,52.2533,52.2219,52.2376,19116.0
2017-12-22 11:15:00,66.52,66.53,66.49,66.52,15624.0,52.2376,52.2455,52.2141,52.2376,15624.0
2017-12-22 11:20:00,66.52,66.57,66.51,66.54,17611.0,52.2376,52.2769,52.2298,52.2533,17611.0
2017-12-22 11:25:00,66.54,66.56,66.48,66.49,22894.0,52.2533,52.269,52.2062,52.2141,22894.0
2017-12-22 11:30:00,66.5,66.5,66.39,66.47,15762.0,52.2219,52.2219,52.1355,52.1984,15762.0
2017-12-22 11:35:00,66.48,66.51,66.43,66.48,16468.0,52.2062,52.2298,52.167,52.2062,16468.0
2017-12-22 11:40:00,66.48,66.5,66.45,66.47,14700.0,52.2062,52.2219,52.1827,52.1984,14700.0
2017-12-22 11:45:00,66.48,66.5,66.41,66.42,25393.0,52.2062,52.2219,52.1513,52.1591,25393.0
2017-12-22 11:50:00,66.42,66.54,66.41,66.51,14058.0,52.1591,52.2533,52.1513,52.2298,14058.0
2017-12-22 11:55:00,66.52,66.53,66.48,66.52,21559.0,52.2376,52.2455,52.2062,52.2376,21559.0
2017-12-22 12:00:00,66.52,66.57,66.49,66.53,77116.0,52.2376,52.2769,52.2141,52.2455,77116.0
2017-12-22 12:05:00,66.53,66.64,66.49,66.64,56159.0,52.2455,52.3319,52.2141,52.3319,56159.0
2017-12-22 12:10:00,66.64,66.85,66.62,66.76,24059.0,52.3319,52.4968,52.3162,52.4261,24059.0
2017-12-22 12:15:00,66.78,66.83,66.73,66.76,32114.0,52.4418,52.4811,52.4025,52.4261,32114.0
2017-12-22 12:20:00,66.76,66.84,66.75,66.81,65789.0,52.4261,52.4889,52.4183,52.4654,65789.0
2017-12-22 12:25:00,66.81,66.83,66.75,66.8,70976.0,52.4654,52.4811,52.4183,52.4575,70976.0
2017-12-22 12:30:00,66.8,66.81,66.75,66.78,43682.0,52.4575,52.4654,52.4183,52.4418,43682.0
2017-12-22 12:35:00,66.79,66.8,66.73,66.74,12682.0,52.4497,52.4575,52.4025,52.4104,12682.0
2017-12-22 12:40:00,66.75,66.77,66.73,66.75,28278.0,52.4183,52.434,52.4025,52.4183,28278.0
2017-12-22 12:45:00,66.75,66.78,66.73,66.77,11398.0,52.4183,52.4418,52.4025,52.434,11398.0
2017-12-22 12:50:00,66.77,66.77,66.67,66.67,24397.0,52.434,52.434,52.3554,52.3554,24397.0
2017-12-22 12:55:00,66.69,66.69,66.63,66.64,25024.0,52.3711,52.3711,52.324,52.3319,25024.0
2017-12-22 13:00:00,66.64,66.65,66.6,66.61,28037.0,52.3319,52.3397,52.3005,52.3083,28037.0
2017-12-22 13:05:00,66.62,66.64,66.61,66.63,39527.0,52.3162,52.3319,52.3083,52.324,39527.0
2017-12-22 13:10:00,66.63,66.63,66.55,66.6,47597.0,52.324,52.324,52.2612,52.3005,47597.0
2017-12-22 13:15:00,66.6,66.61,66.51,66.56,42137.0,52.3005,52.3083,52.2298,52.269,42137.0
2017-12-22 13:20:00,66.56,66.6,66.56,66.57,39889.0,52.269,52.3005,52.269,52.2769,39889.0
2017-12-22 13:25:00,66.56,66.63,66.48,66.59,39809.0,52.269,52.324,52.2062,52.2926,39809.0
2017-12-22 13:30:00,66.59,66.63,66.57,66.57,15490.0,52.2926,52.324,52.2769,52.2769,15490.0
2017-12-22 13:35:00,66.58,66.59,66.53,66.54,21534.0,52.2848,52.2926,52.2455,52.2533,21534.0
2017-12-22 13:40:00,66.54,66.6,66.52,66.6,36288.0,52.2533,52.3005,52.2376,52.3005,36288.0
2017-12-22 13:45:00,66.6,66.6,66.56,66.59,14401.0,52.3005,52.3005,52.269,52.2926,14401.0
2017-12-22 13:50:00,66.58,66.6,66.55,66.55,17239.0,52.2848,52.3005,52.2612,52.2612,17239.0
2017-12-22 13:55:00,66.57,66.6,66.53,66.54,10966.0,52.2769,52.3005,52.2455,52.2533,10966.0
2017-12-22 14:00:00,66.54,66.57,66.52,66.52,9794.0,52.2533,52.2769,52.2376,52.2376,9794.0
2017-12-22 14:05:00,66.51,66.53,66.46,66.49,13940.0,52.2298,52.2455,52.1905,52.2141,13940.0
2017-12-22 14:10:00,66.51,66.52,66.47,66.52,8150.0,52.2298,52.2376,52.1984,52.2376,8150.0
2017-12-22 14:15:00,66.53,66.56,66.51,66.55,11100.0,52.2455,52.269,52.2298,52.2612,11100.0
2017-12-22 14:20:00,66.56,66.56,66.51,66.54,18792.0,52.269,52.269,52.2298,52.2533,18792.0
2017-12-22 14:25:00,66.54,66.56,66.47,66.5,14468.0,52.2533,52.269,52.1984,52.2219,14468.0
2017-12-22 14:30:00,66.5,66.54,66.49,66.5,15826.0,52.2219,52.2533,52.2141,52.2219,15826.0
2017-12-22 14:35:00,66.51,66.52,66.5,66.5,8478.0,52.2298,52.2376,52.2219,52.2219,8478.0
2017-12-22 14:40:00,66.5,66.53,66.5,66.51,51831.0,52.2219,52.2455,52.2219,52.2298,51831.0
2017-12-22 14:45:00,66.51,66.66,66.51,66.59,154153.0,52.2298,52.3476,52.2298,52.2926,154153.0
2017-12-22 14:50:00,66.6,66.61,66.55,66.57,9754.0,52.3005,52.3083,52.2612,52.2769,9754.0
2017-12-22 14:55:00,66.57,66.58,66.51,66.53,5974.0,52.2769,52.2848,52.2298,52.2455,5974.0
2017-12-22 15:00:00,66.52,66.55,66.47,66.48,19407.0,52.2376,52.2612,52.1984,52.2062,19407.0
2017-12-22 15:05:00,66.48,66.5,66.48,66.5,9184.0,52.2062,52.2219,52.2062,52.2219,9184.0
2017-12-22 15:10:00,66.5,66.52,66.49,66.51,23506.0,52.2219,52.2376,52.2141,52.2298,23506.0
2017-12-22 15:15:00,66.52,66.54,66.49,66.5,20342.0,52.2376,52.2533,52.2141,52.2219,20342.0
2017-12-22 15:20:00,66.5,66.52,66.48,66.49,17455.0,52.2219,52.2376,52.2062,52.2141,17455.0
2017-12-22 15:25:00,66.5,66.53,66.38,66.39,58195.0,52.2219,52.2455,52.1277,52.1355,58195.0
2017-12-22 15:30:00,66.39,66.4,66.36,66.39,18050.0,52.1355,52.1434,52.112,52.1355,18050.0
2017-12-22 15:35:00,66.39,66.41,66.36,66.38,29669.0,52.1355,52.1513,52.112,52.1277,29669.0
2017-12-22 15:40:00,66.39,66.41,66.35,66.37,42760.0,52.1355,52.1513,52.1041,52.1198,42760.0
2017-12-22 15:45:00,66.37,66.4,66.34,66.35,33093.0,52.1198,52.1434,52.0963,52.1041,33093.0
2017-12-22 15:50:00,66.35,66.38,66.34,66.37,29653.0,52.1041,52.1277,52.0963,52.1198,29653.0
2017-12-22 15:55:00,66.37,66.39,66.32,66.37,155492.0,52.1198,52.1355,52.0806,52.1198,155492.0
2017-12-26 09:30:00,66.55,66.65,66.41,66.62,32225.0,52.2612,52.3397,52.1513,52.3162,32225.0
2017-12-26 09:35:00,66.66,66.8,66.62,66.76,2514.0,52.3476,52.4575,52.3162,52.4261,2514.0
2017-12-26 09:40:00,66.72,66.73,66.59,66.62,7886.0,52.3947,52.4025,52.2926,52.3162,7886.0
2017-12-26 09:45:00,66.65,66.71,66.58,66.64,10628.0,52.3397,52.3868,52.2848,52.3319,10628.0
2017-12-26 09:50:00,66.62,66.71,66.62,66.66,14269.0,52.3162,52.3868,52.3162,52.3476,14269.0
2017-12-26 09:55:00,66.67,66.7,66.6,66.63,53767.0,52.3554,52.379,52.3005,52.324,53767.0
2017-12-26 10:00:00,66.62,66.72,66.59,66.67,22196.0,52.3162,52.3947,52.2926,52.3554,22196.0
2017-12-26 10:05:00,66.67,66.71,66.61,66.69,43672.0,52.3554,52.3868,52.3083,52.3711,43672.0
2017-12-26 10:10:00,66.7,66.72,66.63,66.67,29281.0,52.379,52.3947,52.324,52.3554,29281.0
2017-12-26 10:15:00,66.68,66.74,66.66,66.71,17560.0,52.3633,52.4104,52.3476,52.3868,17560.0
2017-12-26 10:20:00,66.72,66.73,66.64,66.69,47343.0,52.3947,52.4025,52.3319,52.3711,47343.0
2017-12-26 10:25:00,66.69,66.8,66.64,66.78,66988.0,52.3711,52.4575,52.3319,52.4418,66988.0
2017-12-26 10:30:00,66.77,66.91,66.76,66.84,117511.0,52.434,52.5439,52.4261,52.4889,117511.0
2017-12-26 10:35:00,66.84,67.03,66.82,66.99,122495.0,52.4889,52.6381,52.4732,52.6067,122495.0
2017-12-26 10:40:00,67.0,67.03,66.88,66.91,22812.0,52.6146,52.6381,52.5203,52.5439,22812.0
2017-12-26 10:45:00,66.89,66.98,66.89,66.92,23905.0,52.5282,52.5989,52.5282,52.5518,23905.0
2017-12-26 10:50:00,66.92,66.95,66.9,66.91,36064.0,52.5518,52.5753,52.536,52.5439,36064.0
2017-12-26 10:55:00,66.92,66.96,66.91,66.95,36663.0,52.5518,52.5832,52.5439,52.5753,36663.0
2017-12-26 11:00:00,66.93,66.95,66.9,66.93,18040.0,52.5596,52.5753,52.536,52.5596,18040.0
2017-12-26 11:05:00,66.93,66.96,66.92,66.93,24529.0,52.5596,52.5832,52.5518,52.5596,24529.0
2017-12-26 11:10:00,66.94,66.99,66.92,66.92,42642.0,52.5675,52.6067,52.5518,52.5518,42642.0
2017-12-26 11:15:00,66.91,67.05,66.91,67.04,32449.0,52.5439,52.6538,52.5439,52.646,32449.0
2017-12-26 11:20:00,67.03,67.07,66.99,67.01,20223.0,52.6381,52.6695,52.6067,52.6224,20223.0
2017-12-26 11:25:00,66.99,67.04,66.99,67.04,9849.0,52.6067,52.646,52.6067,52.646,9849.0
2017-12-26 11:30:00,67.03,67.07,66.99,67.02,29408.0,52.6381,52.6695,52.6067,52.6303,29408.0
2017-12-26 11:35:00,67.02,67.07,67.0,67.03,41182.0,52.6303,52.6695,52.6146,52.6381,41182.0
2017-12-26 11:40:00,67.02,67.05,67.01,67.03,22486.0,52.6303,52.6538,52.6224,52.6381,22486.0
2017-12-26 11:45:00,67.02,67.04,67.0,67.02,41261.0,52.6303,52.646,52.6146,52.6303,41261.0
2017-12-26 11:50:00,67.02,67.03,67.0,67.01,10401.0,52.6303,52.6381,52.6146,52.6224,10401.0
2017-12-26 11:55:00,67.0,67.02,67.0,67.01,10310.0,52.6146,52.6303,52.6146,52.6224,10310.0
2017-12-26 12:00:00,67.01,67.07,67.0,67.01,65419.0,52.6224,52.6695,52.6146,52.6224,65419.0
2017-12-26 12:05:00,67.02,67.04,67.0,67.02,9145.0,52.6303,52.646,52.6146,52.6303,9145.0
2017-12-26 12:10:00,67.01,67.03,67.0,67.02,10687.0,52.6224,52.6381,52.6146,52.6303,10687.0
2017-12-26 12:15:00,67.02,67.04,66.96,66.98,13335.0,52.6303,52.646,52.5832,52.5989,13335.0
2017-12-26 12:20:00,66.98,67.0,66.96,66.97,8502.0,52.5989,52.6146,52.5832,52.591,8502.0
2017-12-26 12:25:00,66.97,67.0,66.9,66.91,26323.0,52.591,52.6146,52.536,52.5439,26323.0
2017-12-26 12:30:00,66.91,66.95,66.91,66.93,18090.0,52.5439,52.5753,52.5439,52.5596,18090.0
2017-12-26 12:35:00,66.94,66.94,66.89,66.89,25830.0,52.5675,52.5675,52.5282,52.5282,25830.0
2017-12-26 12:40:00,66.9,66.92,66.86,66.87,19927.0,52.536,52.5518,52.5046,52.5125,19927.0
2017-12-26 12:45:00,66.87,66.88,66.84,66.88,18397.0,52.5125,52.5203,52.4889,52.5203,18397.0
2017-12-26 12:50:00,66.88,66.88,66.82,66.84,8188.0,52.5203,52.5203,52.4732,52.4889,8188.0
2017-12-26 12:55:00,66.84,66.89,66.84,66.85,5925.0,52.4889,52.5282,52.4889,52.4968,5925.0
2017-12-26 13:00:00,66.86,66.9,66.86,66.89,6633.0,52.5046,52.536,52.5046,52.5282,6633.0
2017-12-26 13:05:00,66.9,66.9,66.87,66.88,8642.0,52.536,52.536,52.5125,52.5203,8642.0
2017-12-26 13:10:00,66.87,66.89,66.85,66.86,10125.0,52.5125,52.5282,52.4968,52.5046,10125.0
2017-12-26 13:15:00,66.86,66.88,66.83,66.83,5572.0,52.5046,52.5203,52.4811,52.4811,5572.0
2017-12-26 13:20:00,66.83,66.84,66.77,66.82,9803.0,52.4811,52.4889,52.434,52.4732,9803.0
2017-12-26 13:25:00,66.83,66.83,66.76,66.8,4025.0,52.4811,52.4811,52.4261,52.4575,4025.0
2017-12-26 13:30:00,66.81,66.84,66.79,66.82,9740.0,52.4654,52.4889,52.4497,52.4732,9740.0
2017-12-26 13:35:00,66.81,66.84,66.81,66.83,9140.0,52.4654,52.4889,52.4654,52.4811,9140.0
2017-12-26 13:40:00,66.83,66.85,66.78,66.78,6393.0,52.4811,52.4968,52.4418,52.4418,6393.0
2017-12-26 13:45:00,66.79,66.81,66.79,66.79,7341.0,52.4497,52.4654,52.4497,52.4497,7341.0
2017-12-26 13:50:00,66.79,66.79,66.74,66.75,9507.0,52.4497,52.4497,52.4104,52.4183,9507.0
2017-12-26 13:55:00,66.72,66.74,66.7,66.71,9897.0,52.3947,52.4104,52.379,52.3868,9897.0
2017-12-26 14:00:00,66.73,66.75,66.73,66.73,3733.0,52.4025,52.4183,52.4025,52.4025,3733.0
2017-12-26 14:05:00,66.74,66.78,66.73,66.78,12583.0,52.4104,52.4418,52.4025,52.4418,12583.0
2017-12-26 14:10:00,66.78,66.81,66.78,66.81,10716.0,52.4418,52.4654,52.4418,52.4654,10716.0
2017-12-26 14:15:00,66.82,66.91,66.82,66.84,16359.0,52.4732,52.5439,52.4732,52.4889,16359.0
2017-12-26 14:20:00,66.85,66.88,66.84,66.87,30614.0,52.4968,52.5203,52.4889,52.5125,30614.0
2017-12-26 14:25:00,66.87,66.9,66.83,66.86,10654.0,52.5125,52.536,52.4811,52.5046,10654.0
2017-12-26 14:30:00,66.85,66.87,66.85,66.85,5308.0,52.4968,52.5125,52.4968,52.4968,5308.0
2017-12-26 14:35:00,66.85,66.86,66.84,66.86,4788.0,52.4968,52.5046,52.4889,52.5046,4788.0
2017-12-26 14:40:00,66.85,66.85,66.83,66.84,7840.0,52.4968,52.4968,52.4811,52.4889,7840.0
2017-12-26 14:45:00,66.84,66.87,66.84,66.86,8641.0,52.4889,52.5125,52.4889,52.5046,8641.0
2017-12-26 14:50:00,66.86,66.89,66.83,66.86,10312.0,52.5046,52.5282,52.4811,52.5046,10312.0
2017-12-26 14:55:00,66.87,66.88,66.83,66.84,13894.0,52.5125,52.5203,52.4811,52.4889,13894.0
2017-12-26 15:00:00,66.84,66.85,66.81,66.81,6765.0,52.4889,52.4968,52.4654,52.4654,6765.0
2017-12-26 15:05:00,66.8,66.85,66.79,66.85,8533.0,52.4575,52.4968,52.4497,52.4968,8533.0
2017-12-26 15:10:00,66.85,66.86,66.84,66.85,28807.0,52.4968,52.5046,52.4889,52.4968,28807.0
2017-12-26 15:15:00,66.85,66.87,66.82,66.82,11917.0,52.4968,52.5125,52.4732,52.4732,11917.0
2017-12-26 15:20:00,66.82,66.83,66.79,66.8,9796.0,52.4732,52.4811,52.4497,52.4575,9796.0
2017-12-26 15:25:00,66.79,66.8,66.78,66.78,7701.0,52.4497,52.4575,52.4418,52.4418,7701.0
2017-12-26 15:30:00,66.78,66.85,66.77,66.84,15687.0,52.4418,52.4968,52.434,52.4889,15687.0
2017-12-26 15:35:00,66.84,66.84,66.76,66.81,15587.0,52.4889,52.4889,52.4261,52.4654,15587.0
2017-12-26 15:40:00,66.81,66.82,66.78,66.8,36920.0,52.4654,52.4732,52.4418,52.4575,36920.0
2017-12-26 15:45:00,66.81,66.83,66.78,66.8,57220.0,52.4654,52.4811,52.4418,52.4575,57220.0
2017-12-26 15:50:00,66.81,66.82,66.75,66.78,58753.0,52.4654,52.4732,52.4183,52.4418,58753.0
2017-12-26 15:55:00,66.78,66.86,66.77,66.84,178308.0,52.4418,52.5046,52.434,52.4889,178308.0
2017-12-27 09:30:00,66.72,66.77,66.4,66.51,33105.0,52.3947,52.434,52.1434,52.2298,33105.0
2017-12-27 09:35:00,66.52,66.66,66.48,66.61,7390.0,52.2376,52.3476,52.2062,52.3083,7390.0
2017-12-27 09:40:00,66.6,66.7,66.48,66.66,21755.0,52.3005,52.379,52.2062,52.3476,21755.0
2017-12-27 09:45:00,66.69,66.78,66.61,66.7,57421.0,52.3711,52.4418,52.3083,52.379,57421.0
2017-12-27 09:50:00,66.71,66.86,66.65,66.86,45838.0,52.3868,52.5046,52.3397,52.5046,45838.0
2017-12-27 09:55:00,66.86,66.89,66.73,66.81,19446.0,52.5046,52.5282,52.4025,52.4654,19446.0
2017-12-27 10:00:00,66.83,66.86,66.75,66.81,9498.0,52.4811,52.5046,52.4183,52.4654,9498.0
2017-12-27 10:05:00,66.78,66.79,66.6,66.7,13670.0,52.4418,52.4497,52.3005,52.379,13670.0
2017-12-27 10:10:00,66.69,66.72,66.65,66.68,12677.0,52.3711,52.3947,52.3397,52.3633,12677.0
2017-12-27 10:15:00,66.66,66.72,66.55,66.61,23434.0,52.3476,52.3947,52.2612,52.3083,23434.0
2017-12-27 10:20:00,66.63,66.66,66.51,66.53,4691.0,52.324,52.3476,52.2298,52.2455,4691.0
2017-12-27 10:25:00,66.51,66.6,66.51,66.58,12050.0,52.2298,52.3005,52.2298,52.2848,12050.0
2017-12-27 10:30:00,66.56,66.59,66.52,66.56,20905.0,52.269,52.2926,52.2376,52.269,20905.0
2017-12-27 10:35:00,66.56,66.62,66.54,66.59,11447.0,52.269,52.3162,52.2533,52.2926,11447.0
2017-12-27 10:40:00,66.61,66.61,66.54,66.57,9061.0,52.3083,52.3083,52.2533,52.2769,9061.0
2017-12-27 10:45:00,66.56,66.66,66.56,66.64,8230.0,52.269,52.3476,52.269,52.3319,8230.0
2017-12-27 10:50:00,66.68,66.69,66.59,66.6,8517.0,52.3633,52.3711,52.2926,52.3005,8517.0
2017-12-27 10:55:00,66.6,66.69,66.6,66.68,19473.0,52.3005,52.3711,52.3005,52.3633,19473.0
2017-12-27 11:00:00,66.67,66.72,66.62,66.62,25292.0,52.3554,52.3947,52.3162,52.3162,25292.0
2017-12-27 11:05:00,66.61,66.67,66.61,66.66,8867.0,52.3083,52.3554,52.3083,52.3476,8867.0
2017-12-27 11:10:00,66.66,66.72,66.6,66.69,6983.0,52.3476,52.3947,52.3005,52.3711,6983.0
2017-12-27 11:15:00,66.69,66.72,66.65,66.67,9255.0,52.3711,52.3947,52.3397,52.3554,9255.0
2017-12-27 11:20:00,66.67,66.74,66.66,66.72,10844.0,52.3554,52.4104,52.3476,52.3947,10844.0
2017-12-27 11:25:00,66.72,66.74,66.59,66.62,24546.0,52.3947,52.4104,52.2926,52.3162,24546.0
2017-12-27 11:30:00,66.64,66.69,66.64,66.65,6492.0,52.3319,52.3711,52.3319,52.3397,6492.0
2017-12-27 11:35:00,66.64,66.67,66.59,66.61,7853.0,52.3319,52.3554,52.2926,52.3083,7853.0
2017-12-27 11:40:00,66.61,66.72,66.59,66.71,17570.0,52.3083,52.3947,52.2926,52.3868,17570.0
2017-12-27 11:45:00,66.69,66.7,66.63,66.64,8943.0,52.3711,52.379,52.324,52.3319,8943.0
2017-12-27 11:50:00,66.63,66.66,66.62,66.62,6314.0,52.324,52.3476,52.3162,52.3162,6314.0
2017-12-27 11:55:00,66.63,66.63,66.6,66.61,5574.0,52.324,52.324,52.3005,52.3083,5574.0
2017-12-27 12:00:00,66.61,66.62,66.54,66.58,10186.0,52.3083,52.3162,52.2533,52.2848,10186.0
2017-12-27 12:05:00,66.57,66.6,66.57,66.58,5274.0,52.2769,52.3005,52.2769,52.2848,5274.0
2017-12-27 12:10:00,66.59,66.59,66.57,66.57,3701.0,52.2926,52.2926,52.2769,52.2769,3701.0
2017-12-27 12:15:00,66.58,66.58,66.52,66.52,6144.0,52.2848,52.2848,52.2376,52.2376,6144.0
2017-12-27 12:20:00,66.53,66.56,66.5,66.5,7192.0,52.2455,52.269,52.2219,52.2219,7192.0
2017-12-27 12:25:00,66.51,66.51,66.47,66.48,14254.0,52.2298,52.2298,52.1984,52.2062,14254.0
2017-12-27 12:30:00,66.49,66.52,66.47,66.49,10798.0,52.2141,52.2376,52.1984,52.2141,10798.0
2017-12-27 12:35:00,66.51,66.56,66.5,66.51,8538.0,52.2298,52.269,52.2219,52.2298,8538.0
2017-12-27 12:40:00,66.51,66.53,66.5,66.52,4118.0,52.2298,52.2455,52.2219,52.2376,4118.0
2017-12-27 12:45:00,66.51,66.53,66.48,66.48,8614.0,52.2298,52.2455,52.2062,52.2062,8614.0
2017-12-27 12:50:00,66.49,66.51,66.47,66.49,7838.0,52.2141,52.2298,52.1984,52.2141,7838.0
2017-12-27 12:55:00,66.49,66.51,66.47,66.48,7740.0,52.2141,52.2298,52.1984,52.2062,7740.0
2017-12-27 13:00:00,66.48,66.5,66.48,66.49,7100.0,52.2062,52.2219,52.2062,52.2141,7100.0
2017-12-27 13:05:00,66.48,66.53,66.48,66.51,7213.0,52.2062,52.2455,52.2062,52.2298,7213.0
2017-12-27 13:10:00,66.52,66.56,66.5,66.55,37648.0,52.2376,52.269,52.2219,52.2612,37648.0
2017-12-27 13:15:00,66.55,66.56,66.53,66.55,12483.0,52.2612,52.269,52.2455,52.2612,12483.0
2017-12-27 13:20:00,66.54,66.55,66.52,66.54,7438.0,52.2533,52.2612,52.2376,52.2533,7438.0
2017-12-27 13:25:00,66.54,66.55,66.5,66.5,5098.0,52.2533,52.2612,52.2219,52.2219,5098.0
2017-12-27 13:30:00,66.5,66.55,66.5,66.51,12221.0,52.2219,52.2612,52.2219,52.2298,12221.0
2017-12-27 13:35:00,66.51,66.52,66.5,66.5,8924.0,52.2298,52.2376,52.2219,52.2219,8924.0
2017-12-27 13:40:00,66.51,66.52,66.49,66.49,12131.0,52.2298,52.2376,52.2141,52.2141,12131.0
2017-12-27 13:45:00,66.49,66.51,66.47,66.49,15264.0,52.2141,52.2298,52.1984,52.2141,15264.0
2017-12-27 13:50:00,66.49,66.5,66.47,66.48,7933.0,52.2141,52.2219,52.1984,52.2062,7933.0
2017-12-27 13:55:00,66.48,66.51,66.47,66.49,10459.0,52.2062,52.2298,52.1984,52.2141,10459.0
2017-12-27 14:00:00,66.49,66.52,66.48,66.52,13827.0,52.2141,52.2376,52.2062,52.2376,13827.0
2017-12-27 14:05:00,66.5,66.51,66.47,66.47,6657.0,52.2219,52.2298,52.1984,52.1984,6657.0
2017-12-27 14:10:00,66.47,66.52,66.47,66.49,9965.0,52.1984,52.2376,52.1984,52.2141,9965.0
2017-12-27 14:15:00,66.48,66.51,66.47,66.5,7626.0,52.2062,52.2298,52.1984,52.2219,7626.0
2017-12-27 14:20:00,66.5,66.53,66.49,66.5,11378.0,52.2219,52.2455,52.2141,52.2219,11378.0
2017-12-27 14:25:00,66.5,66.53,66.5,66.52,11516.0,52.2219,52.2455,52.2219,52.2376,11516.0
2017-12-27 14:30:00,66.51,66.51,66.48,66.48,10246.0,52.2298,52.2298,52.2062,52.2062,10246.0
2017-12-27 14:35:00,66.49,66.5,66.48,66.5,7818.0,52.2141,52.2219,52.2062,52.2219,7818.0
2017-12-27 14:40:00,66.48,66.49,66.45,66.48,10730.0,52.2062,52.2141,52.1827,52.2062,10730.0
2017-12-27 14:45:00,66.47,66.47,66.44,66.45,18282.0,52.1984,52.1984,52.1748,52.1827,18282.0
2017-12-27 14:50:00,66.45,66.45,66.39,66.42,15406.0,52.1827,52.1827,52.1355,52.1591,15406.0
2017-12-27 14:55:00,66.42,66.44,66.4,66.42,12354.0,52.1591,52.1748,52.1434,52.1591,12354.0
2017-12-27 15:00:00,66.42,66.57,66.41,66.5,77307.0,52.1591,52.2769,52.1513,52.2219,77307.0
2017-12-27 15:05:00,66.51,66.52,66.48,66.52,12226.0,52.2298,52.2376,52.2062,52.2376,12226.0
2017-12-27 15:10:00,66.52,66.52,66.49,66.51,9801.0,52.2376,52.2376,52.2141,52.2298,9801.0
2017-12-27 15:15:00,66.51,66.52,66.47,66.5,22562.0,52.2298,52.2376,52.1984,52.2219,22562.0
2017-12-27 15:20:00,66.5,66.52,66.48,66.51,16402.0,52.2219,52.2376,52.2062,52.2298,16402.0
2017-12-27 15:25:00,66.51,66.52,66.47,66.51,31927.0,52.2298,52.2376,52.1984,52.2298,31927.0
2017-12-27 15:30:00,66.51,66.52,66.45,66.46,17085.0,52.2298,52.2376,52.1827,52.1905,17085.0
2017-12-27 15:35:00,66.45,66.46,66.39,66.41,39674.0,52.1827,52.1905,52.1355,52.1513,39674.0
2017-12-27 15:40:00,66.41,66.44,66.4,66.41,54920.0,52.1513,52.1748,52.1434,52.1513,54920.0
2017-12-27 15:45:00,66.41,66.42,66.36,66.37,40308.0,52.1513,52.1591,52.112,52.1198,40308.0
2017-12-27 15:50:00,66.38,66.43,66.37,66.39,47985.0,52.1277,52.167,52.1198,52.1355,47985.0
2017-12-27 15:55:00,66.38,66.47,66.36,66.44,219451.0,52.1277,52.1984,52.112,52.1748,219451.0
2017-12-28 09:30:00,66.43,66.56,66.27,66.44,55221.0,52.167,52.269,52.0413,52.1748,55221.0
2017-12-28 09:35:00,66.48,66.54,66.44,66.45,13170.0,52.2062,52.2533,52.1748,52.1827,13170.0
2017-12-28 09:40:00,66.41,66.51,66.4,66.44,18313.0,52.1513,52.2298,52.1434,52.1748,18313.0
2017-12-28 09:45:00,66.42,66.45,66.35,66.41,15762.0,52.1591,52.1827,52.1041,52.1513,15762.0
2017-12-28 09:50:00,66.4,66.42,66.33,66.41,17697.0,52.1434,52.1591,52.0884,52.1513,17697.0
2017-12-28 09:55:00,66.42,66.43,66.38,66.41,12810.0,52.1591,52.167,52.1277,52.1513,12810.0
2017-12-28 10:00:00,66.42,66.45,66.39,66.4,30207.0,52.1591,52.1827,52.1355,52.1434,30207.0
2017-12-28 10:05:00,66.41,66.44,66.39,66.4,24855.0,52.1513,52.1748,52.1355,52.1434,24855.0
2017-12-28 10:10:00,66.4,66.4,66.35,66.35,11049.0,52.1434,52.1434,52.1041,52.1041,11049.0
2017-12-28 10:15:00,66.35,66.39,66.33,66.36,9082.0,52.1041,52.1355,52.0884,52.112,9082.0
2017-12-28 10:20:00,66.35,66.4,66.34,66.34,19233.0,52.1041,52.1434,52.0963,52.0963,19233.0
2017-12-28 10:25:00,66.34,66.4,66.33,66.38,33562.0,52.0963,52.1434,52.0884,52.1277,33562.0
2017-12-28 10:30:00,66.39,66.42,66.33,66.4,33145.0,52.1355,52.1591,52.0884,52.1434,33145.0
2017-12-28 10:35:00,66.38,66.44,66.38,66.4,52451.0,52.1277,52.1748,52.1277,52.1434,52451.0
2017-12-28 10:40:00,66.4,66.42,66.38,66.42,29229.0,52.1434,52.1591,52.1277,52.1591,29229.0
2017-12-28 10:45:00,66.42,66.42,66.37,66.4,21075.0,52.1591,52.1591,52.1198,52.1434,21075.0
2017-12-28 10:50:00,66.41,66.41,66.39,66.41,25215.0,52.1513,52.1513,52.1355,52.1513,25215.0
2017-12-28 10:55:00,66.4,66.4,66.36,66.37,10675.0,52.1434,52.1434,52.112,52.1198,10675.0
2017-12-28 11:00:00,66.38,66.41,66.37,66.38,33440.0,52.1277,52.1513,52.1198,52.1277,33440.0
2017-12-28 11:05:00,66.38,66.43,66.38,66.42,47562.0,52.1277,52.167,52.1277,52.1591,47562.0
2017-12-28 11:10:00,66.42,66.5,66.41,66.45,100251.0,52.1591,52.2219,52.1513,52.1827,100251.0
2017-12-28 11:15:00,66.45,66.47,66.38,66.41,29345.0,52.1827,52.1984,52.1277,52.1513,29345.0
2017-12-28 11:20:00,66.4,66.41,66.31,66.33,20783.0,52.1434,52.1513,52.0727,52.0884,20783.0
2017-12-28 11:25:00,66.33,66.36,66.28,66.31,17695.0,52.0884,52.112,52.0492,52.0727,17695.0
2017-12-28 11:30:00,66.31,66.33,66.3,66.3,14660.0,52.0727,52.0884,52.0649,52.0649,14660.0
2017-12-28 11:35:00,66.31,66.31,66.22,66.25,18112.0,52.0727,52.0727,52.002,52.0256,18112.0
2017-12-28 11:40:00,66.24,66.24,66.17,66.18,14413.0,52.0178,52.0178,51.9628,51.9706,14413.0
2017-12-28 11:45:00,66.19,66.2,66.16,66.17,9000.0,51.9785,51.9863,51.9549,51.9628,9000.0
2017-12-28 11:50:00,66.17,66.23,66.17,66.19,16837.0,51.9628,52.0099,51.9628,51.9785,16837.0
2017-12-28 11:55:00,66.2,66.22,66.18,66.21,13642.0,51.9863,52.002,51.9706,51.9942,13642.0
2017-12-28 12:00:00,66.2,66.24,66.19,66.2,15849.0,51.9863,52.0178,51.9785,51.9863,15849.0
2017-12-28 12:05:00,66.2,66.23,66.19,66.22,16610.0,51.9863,52.0099,51.9785,52.002,16610.0
2017-12-28 12:10:00,66.23,66.3,66.22,66.3,10723.0,52.0099,52.0649,52.002,52.0649,10723.0
2017-12-28 12:15:00,66.31,66.32,66.28,66.3,7913.0,52.0727,52.0806,52.0492,52.0649,7913.0
2017-12-28 12:20:00,66.3,66.33,66.29,66.32,7654.0,52.0649,52.0884,52.057,52.0806,7654.0
2017-12-28 12:25:00,66.32,66.34,66.3,66.3,10805.0,52.0806,52.0963,52.0649,52.0649,10805.0
2017-12-28 12:30:00,66.29,66.32,66.29,66.31,9839.0,52.057,52.0806,52.057,52.0727,9839.0
2017-12-28 12:35:00,66.31,66.34,66.3,66.31,14801.0,52.0727,52.0963,52.0649,52.0727,14801.0
2017-12-28 12:40:00,66.31,66.33,66.3,66.31,9916.0,52.0727,52.0884,52.0649,52.0727,9916.0
2017-12-28 12:45:00,66.32,66.32,66.29,66.29,20902.0,52.0806,52.0806,52.057,52.057,20902.0
2017-12-28 12:50:00,66.29,66.31,66.27,66.31,29781.0,52.057,52.0727,52.0413,52.0727,29781.0
2017-12-28 12:55:00,66.31,66.33,66.29,66.32,28109.0,52.0727,52.0884,52.057,52.0806,28109.0
2017-12-28 13:00:00,66.31,66.42,66.31,66.4,22367.0,52.0727,52.1591,52.0727,52.1434,22367.0
2017-12-28 13:05:00,66.4,66.43,66.36,66.38,31891.0,52.1434,52.167,52.112,52.1277,31891.0
2017-12-28 13:10:00,66.39,66.42,66.34,66.41,31437.0,52.1355,52.1591,52.0963,52.1513,31437.0
2017-12-28 13:15:00,66.41,66.41,66.36,66.38,31452.0,52.1513,52.1513,52.112,52.1277,31452.0
2017-12-28 13:20:00,66.37,66.39,66.35,66.39,32417.0,52.1198,52.1355,52.1041,52.1355,32417.0
2017-12-28 13:25:00,66.39,66.42,66.37,66.39,25965.0,52.1355,52.1591,52.1198,52.1355,25965.0
2017-12-28 13:30:00,66.4,66.41,66.38,66.41,13859.0,52.1434,52.1513,52.1277,52.1513,13859.0
2017-12-28 13:35:00,66.41,66.42,66.39,66.39,39230.0,52.1513,52.1591,52.1355,52.1355,39230.0
2017-12-28 13:40:00,66.39,66.43,66.39,66.4,85661.0,52.1355,52.167,52.1355,52.1434,85661.0
2017-12-28 13:45:00,66.39,66.41,66.39,66.41,12433.0,52.1355,52.1513,52.1355,52.1513,12433.0
2017-12-28 13:50:00,66.41,66.41,66.34,66.35,17899.0,52.1513,52.1513,52.0963,52.1041,17899.0
2017-12-28 13:55:00,66.34,66.39,66.32,66.36,66000.0,52.0963,52.1355,52.0806,52.112,66000.0
2017-12-28 14:00:00,66.37,66.41,66.36,66.41,26206.0,52.1198,52.1513,52.112,52.1513,26206.0
2017-12-28 14:05:00,66.4,66.43,66.38,66.39,21960.0,52.1434,52.167,52.1277,52.1355,21960.0
2017-12-28 14:10:00,66.4,66.4,66.37,66.4,7420.0,52.1434,52.1434,52.1198,52.1434,7420.0
2017-12-28 14:15:00,66.4,66.42,66.38,66.42,26254.0,52.1434,52.1591,52.1277,52.1591,26254.0
2017-12-28 14:20:00,66.42,66.44,66.39,66.39,17206.0,52.1591,52.1748,52.1355,52.1355,17206.0
2017-12-28 14:25:00,66.4,66.41,66.4,66.41,7917.0,52.1434,52.1513,52.1434,52.1513,7917.0
2017-12-28 14:30:00,66.41,66.41,66.37,66.39,13012.0,52.1513,52.1513,52.1198,52.1355,13012.0
2017-12-28 14:35:00,66.38,66.39,66.34,66.38,13082.0,52.1277,52.1355,52.0963,52.1277,13082.0
2017-12-28 14:40:00,66.37,66.41,66.37,66.38,23262.0,52.1198,52.1513,52.1198,52.1277,23262.0
2017-12-28 14:45:00,66.39,66.41,66.38,66.4,21534.0,52.1355,52.1513,52.1277,52.1434,21534.0
2017-12-28 14:50:00,66.4,66.42,66.39,66.4,35960.0,52.1434,52.1591,52.1355,52.1434,35960.0
2017-12-28 14:55:00,66.39,66.4,66.38,66.39,33743.0,52.1355,52.1434,52.1277,52.1355,33743.0
2017-12-28 15:00:00,66.4,66.42,66.38,66.4,80269.0,52.1434,52.1591,52.1277,52.1434,80269.0
2017-12-28 15:05:00,66.4,66.42,66.38,66.4,75563.0,52.1434,52.1591,52.1277,52.1434,75563.0
2017-12-28 15:10:00,66.4,66.41,66.39,66.41,28296.0,52.1434,52.1513,52.1355,52.1513,28296.0
2017-12-28 15:15:00,66.41,66.53,66.39,66.51,54343.0,52.1513,52.2455,52.1355,52.2298,54343.0
2017-12-28 15:20:00,66.51,66.55,66.49,66.49,34574.0,52.2298,52.2612,52.2141,52.2141,34574.0
2017-12-28 15:25:00,66.47,66.54,66.47,66.51,47952.0,52.1984,52.2533,52.1984,52.2298,47952.0
2017-12-28 15:30:00,66.5,66.5,66.44,66.47,79318.0,52.2219,52.2219,52.1748,52.1984,79318.0
2017-12-28 15:35:00,66.47,66.49,66.45,66.47,121498.0,52.1984,52.2141,52.1827,52.1984,121498.0
2017-12-28 15:40:00,66.47,66.53,66.45,66.53,134433.0,52.1984,52.2455,52.1827,52.2455,134433.0
2017-12-28 15:45:00,66.53,66.55,66.46,66.46,112984.0,52.2455,52.2612,52.1905,52.1905,112984.0
2017-12-28 15:50:00,66.47,66.5,66.46,66.48,55417.0,52.1984,52.2219,52.1905,52.2062,55417.0
2017-12-28 15:55:00,66.48,66.51,66.39,66.42,210034.0,52.2062,52.2298,52.1355,52.1591,210034.0
2017-12-29 09:30:00,66.47,66.75,66.47,66.51,45764.0,52.1984,52.4183,52.1984,52.2298,45764.0
2017-12-29 09:35:00,66.54,66.56,66.44,66.49,9722.0,52.2533,52.269,52.1748,52.2141,9722.0
2017-12-29 09:40:00,66.47,66.56,66.45,66.54,14367.0,52.1984,52.269,52.1827,52.2533,14367.0
2017-12-29 09:45:00,66.53,66.55,66.45,66.47,9998.0,52.2455,52.2612,52.1827,52.1984,9998.0
2017-12-29 09:50:00,66.46,66.46,66.33,66.39,8203.0,52.1905,52.1905,52.0884,52.1355,8203.0
2017-12-29 09:55:00,66.39,66.41,66.25,66.31,14112.0,52.1355,52.1513,52.0256,52.0727,14112.0
2017-12-29 10:00:00,66.31,66.36,66.28,66.28,21360.0,52.0727,52.112,52.0492,52.0492,21360.0
2017-12-29 10:05:00,66.3,66.32,66.25,66.28,6524.0,52.0649,52.0806,52.0256,52.0492,6524.0
2017-12-29 10:10:00,66.29,66.31,66.26,66.26,9251.0,52.057,52.0727,52.0335,52.0335,9251.0
2017-12-29 10:15:00,66.28,66.32,66.26,66.32,17037.0,52.0492,52.0806,52.0335,52.0806,17037.0
2017-12-29 10:20:00,66.32,66.32,66.26,66.3,7101.0,52.0806,52.0806,52.0335,52.0649,7101.0
2017-12-29 10:25:00,66.29,66.31,66.27,66.29,9420.0,52.057,52.0727,52.0413,52.057,9420.0
2017-12-29 10:30:00,66.3,66.44,66.3,66.39,10255.0,52.0649,52.1748,52.0649,52.1355,10255.0
2017-12-29 10:35:00,66.38,66.39,66.33,66.34,13127.0,52.1277,52.1355,52.0884,52.0963,13127.0
2017-12-29 10:40:00,66.34,66.35,66.28,66.3,16639.0,52.0963,52.1041,52.0492,52.0649,16639.0
2017-12-29 10:45:00,66.31,66.35,66.29,66.31,12722.0,52.0727,52.1041,52.057,52.0727,12722.0
2017-12-29 10:50:00,66.3,66.32,66.28,66.3,6214.0,52.0649,52.0806,52.0492,52.0649,6214.0
2017-12-29 10:55:00,66.29,66.34,66.27,66.32,16360.0,52.057,52.0963,52.0413,52.0806,16360.0
2017-12-29 11:00:00,66.31,66.34,66.3,66.33,11862.0,52.0727,52.0963,52.0649,52.0884,11862.0
2017-12-29 11:05:00,66.33,66.34,66.3,66.31,13822.0,52.0884,52.0963,52.0649,52.0727,13822.0
2017-12-29 11:10:00,66.3,66.33,66.27,66.3,8465.0,52.0649,52.0884,52.0413,52.0649,8465.0
2017-12-29 11:15:00,66.3,66.32,66.29,66.3,5735.0,52.0649,52.0806,52.057,52.0649,5735.0
2017-12-29 11:20:00,66.31,66.37,66.31,66.34,10314.0,52.0727,52.1198,52.0727,52.0963,10314.0
2017-12-29 11:25:00,66.34,66.35,66.29,66.31,13065.0,52.0963,52.1041,52.057,52.0727,13065.0
2017-12-29 11:30:00,66.32,66.33,66.29,66.3,6554.0,52.0806,52.0884,52.057,52.0649,6554.0
2017-12-29 11:35:00,66.3,66.33,66.28,66.3,6894.0,52.0649,52.0884,52.0492,52.0649,6894.0
2017-12-29 11:40:00,66.3,66.35,66.29,66.32,32783.0,52.0649,52.1041,52.057,52.0806,32783.0
2017-12-29 11:45:00,66.32,66.32,66.27,66.31,10932.0,52.0806,52.0806,52.0413,52.0727,10932.0
2017-12-29 11:50:00,66.32,66.32,66.25,66.25,8821.0,52.0806,52.0806,52.0256,52.0256,8821.0
2017-12-29 11:55:00,66.26,66.29,66.26,66.29,9469.0,52.0335,52.057,52.0335,52.057,9469.0
2017-12-29 12:00:00,66.3,66.32,66.25,66.27,22517.0,52.0649,52.0806,52.0256,52.0413,22517.0
2017-12-29 12:05:00,66.26,66.31,66.26,66.31,8603.0,52.0335,52.0727,52.0335,52.0727,8603.0
2017-12-29 12:10:00,66.31,66.32,66.28,66.29,12025.0,52.0727,52.0806,52.0492,52.057,12025.0
2017-12-29 12:15:00,66.29,66.3,66.25,66.28,10421.0,52.057,52.0649,52.0256,52.0492,10421.0
2017-12-29 12:20:00,66.28,66.3,66.26,66.28,6708.0,52.0492,52.0649,52.0335,52.0492,6708.0
2017-12-29 12:25:00,66.28,66.28,66.25,66.27,14921.0,52.0492,52.0492,52.0256,52.0413,14921.0
2017-12-29 12:30:00,66.27,66.3,66.26,66.3,19991.0,52.0413,52.0649,52.0335,52.0649,19991.0
2017-12-29 12:35:00,66.29,66.32,66.27,66.3,27682.0,52.057,52.0806,52.0413,52.0649,27682.0
2017-12-29 12:40:00,66.29,66.31,66.27,66.31,12333.0,52.057,52.0727,52.0413,52.0727,12333.0
2017-12-29 12:45:00,66.31,66.31,66.27,66.27,4900.0,52.0727,52.0727,52.0413,52.0413,4900.0
2017-12-29 12:50:00,66.28,66.3,66.24,66.28,6453.0,52.0492,52.0649,52.0178,52.0492,6453.0
2017-12-29 12:55:00,66.28,66.29,66.26,66.28,3860.0,52.0492,52.057,52.0335,52.0492,3860.0
2017-12-29 13:00:00,66.28,66.29,66.24,66.25,8194.0,52.0492,52.057,52.0178,52.0256,8194.0
2017-12-29 13:05:00,66.26,66.27,66.25,66.27,9063.0,52.0335,52.0413,52.0256,52.0413,9063.0
2017-12-29 13:10:00,66.27,66.28,66.25,66.25,14254.0,52.0413,52.0492,52.0256,52.0256,14254.0
2017-12-29 13:15:00,66.26,66.27,66.25,66.27,5500.0,52.0335,52.0413,52.0256,52.0413,5500.0
2017-12-29 13:20:00,66.27,66.27,66.25,66.27,7900.0,52.0413,52.0413,52.0256,52.0413,7900.0
2017-12-29 13:25:00,66.27,66.3,66.25,66.3,15316.0,52.0413,52.0649,52.0256,52.0649,15316.0
2017-12-29 13:30:00,66.3,66.3,66.27,66.29,11725.0,52.0649,52.0649,52.0413,52.057,11725.0
2017-12-29 13:35:00,66.28,66.3,66.26,66.28,14037.0,52.0492,52.0649,52.0335,52.0492,14037.0
2017-12-29 13:40:00,66.28,66.3,66.26,66.29,8516.0,52.0492,52.0649,52.0335,52.057,8516.0
2017-12-29 13:45:00,66.28,66.31,66.28,66.3,13938.0,52.0492,52.0727,52.0492,52.0649,13938.0
2017-12-29 13:50:00,66.29,66.3,66.28,66.28,19691.0,52.057,52.0649,52.0492,52.0492,19691.0
2017-12-29 13:55:00,66.27,66.29,66.26,66.27,6066.0,52.0413,52.057,52.0335,52.0413,6066.0
2017-12-29 14:00:00,66.27,66.28,66.24,66.24,7354.0,52.0413,52.0492,52.0178,52.0178,7354.0
2017-12-29 14:05:00,66.24,66.26,66.21,66.25,5102.0,52.0178,52.0335,51.9942,52.0256,5102.0
2017-12-29 14:10:00,66.24,66.28,66.24,66.27,4974.0,52.0178,52.0492,52.0178,52.0413,4974.0
2017-12-29 14:15:00,66.27,66.28,66.24,66.27,9974.0,52.0413,52.0492,52.0178,52.0413,9974.0
2017-12-29 14:20:00,66.27,66.32,66.24,66.31,22884.0,52.0413,52.0806,52.0178,52.0727,22884.0
2017-12-29 14:25:00,66.3,66.31,66.29,66.3,11004.0,52.0649,52.0727,52.057,52.0649,11004.0
2017-12-29 14:30:00,66.29,66.31,66.29,66.3,5417.0,52.057,52.0727,52.057,52.0649,5417.0
2017-12-29 14:35:00,66.3,66.31,66.29,66.3,3765.0,52.0649,52.0727,52.057,52.0649,3765.0
2017-12-29 14:40:00,66.3,66.32,66.28,66.3,12793.0,52.0649,52.0806,52.0492,52.0649,12793.0
2017-12-29 14:45:00,66.29,66.31,66.27,66.28,13894.0,52.057,52.0727,52.0413,52.0492,13894.0
2017-12-29 14:50:00,66.28,66.32,66.28,66.3,12937.0,52.0492,52.0806,52.0492,52.0649,12937.0
2017-12-29 14:55:00,66.31,66.32,66.29,66.3,20844.0,52.0727,52.0806,52.057,52.0649,20844.0
2017-12-29 15:00:00,66.3,66.3,66.29,66.3,10055.0,52.0649,52.0649,52.057,52.0649,10055.0
2017-12-29 15:05:00,66.3,66.3,66.26,66.29,23577.0,52.0649,52.0649,52.0335,52.057,23577.0
2017-12-29 15:10:00,66.28,66.29,66.26,66.26,24435.0,52.0492,52.057,52.0335,52.0335,24435.0
2017-12-29 15:15:00,66.27,66.31,66.26,66.3,39138.0,52.0413,52.0727,52.0335,52.0649,39138.0
2017-12-29 15:20:00,66.3,66.38,66.28,66.32,43420.0,52.0649,52.1277,52.0492,52.0806,43420.0
2017-12-29 15:25:00,66.33,66.33,66.29,66.32,30407.0,52.0884,52.0884,52.057,52.0806,30407.0
2017-12-29 15:30:00,66.31,66.32,66.28,66.29,19923.0,52.0727,52.0806,52.0492,52.057,19923.0
2017-12-29 15:35:00,66.3,66.3,66.16,66.16,29447.0,52.0649,52.0649,51.9549,51.9549,29447.0
2017-12-29 15:40:00,66.17,66.2,66.16,66.2,29744.0,51.9628,51.9863,51.9549,51.9863,29744.0
2017-12-29 15:45:00,66.19,66.2,66.16,66.16,60422.0,51.9785,51.9863,51.9549,51.9549,60422.0
2017-12-29 15:50:00,66.16,66.17,66.07,66.08,62326.0,51.9549,51.9628,51.8843,51.8921,62326.0
2017-12-29 15:55:00,66.08,66.11,65.96,65.98,283066.0,51.8921,51.9157,51.7979,51.8136,283066.0
2018-01-02 09:30:00,66.11,66.33,65.98,66.15,85252.0,51.9157,52.0884,51.8136,51.9471,85252.0
2018-01-02 09:35:00,66.18,66.51,66.18,66.49,20721.0,51.9706,52.2298,51.9706,52.2141,20721.0
2018-01-02 09:40:00,66.48,66.64,66.48,66.63,23485.0,52.2062,52.3319,52.2062,52.324,23485.0
2018-01-02 09:45:00,66.65,66.65,66.48,66.56,27948.0,52.3397,52.3397,52.2062,52.269,27948.0
2018-01-02 09:50:00,66.57,66.74,66.53,66.74,43319.0,52.2769,52.4104,52.2455,52.4104,43319.0
2018-01-02 09:55:00,66.74,66.8,66.7,66.75,44504.0,52.4104,52.4575,52.379,52.4183,44504.0
2018-01-02 10:00:00,66.76,66.86,66.7,66.73,66678.0,52.4261,52.5046,52.379,52.4025,66678.0
2018-01-02 10:05:00,66.72,66.97,66.72,66.97,25861.0,52.3947,52.591,52.3947,52.591,25861.0
2018-01-02 10:10:00,66.96,66.97,66.85,66.95,27600.0,52.5832,52.591,52.4968,52.5753,27600.0
2018-01-02 10:15:00,66.95,66.95,66.82,66.93,24430.0,52.5753,52.5753,52.4732,52.5596,24430.0
2018-01-02 10:20:00,66.91,66.93,66.86,66.91,15688.0,52.5439,52.5596,52.5046,52.5439,15688.0
2018-01-02 10:25:00,66.92,66.92,66.79,66.84,14816.0,52.5518,52.5518,52.4497,52.4889,14816.0
2018-01-02 10:30:00,66.85,66.86,66.72,66.72,28284.0,52.4968,52.5046,52.3947,52.3947,28284.0
2018-01-02 10:35:00,66.71,66.82,66.66,66.72,18330.0,52.3868,52.4732,52.3476,52.3947,18330.0
2018-01-02 10:40:00,66.72,66.89,66.7,66.88,40511.0,52.3947,52.5282,52.379,52.5203,40511.0
2018-01-02 10:45:00,66.88,66.93,66.77,66.89,35973.0,52.5203,52.5596,52.434,52.5282,35973.0
2018-01-02 10:50:00,66.89,66.9,66.75,66.78,24280.0,52.5282,52.536,52.4183,52.4418,24280.0
2018-01-02 10:55:00,66.8,66.89,66.8,66.87,22144.0,52.4575,52.5282,52.4575,52.5125,22144.0
2018-01-02 11:00:00,66.87,66.88,66.66,66.75,51336.0,52.5125,52.5203,52.3476,52.4183,51336.0
2018-01-02 11:05:00,66.76,66.77,66.67,66.77,22734.0,52.4261,52.434,52.3554,52.434,22734.0
2018-01-02 11:10:00,66.78,66.8,66.69,66.76,59622.0,52.4418,52.4575,52.3711,52.4261,59622.0
2018-01-02 11:15:00,66.76,66.76,66.68,66.69,24209.0,52.4261,52.4261,52.3633,52.3711,24209.0
2018-01-02 11:20:00,66.69,66.74,66.65,66.67,25064.0,52.3711,52.4104,52.3397,52.3554,25064.0
2018-01-02 11:25:00,66.67,66.75,66.67,66.75,39522.0,52.3554,52.4183,52.3554,52.4183,39522.0
2018-01-02 11:30:00,66.73,66.81,66.73,66.79,18524.0,52.4025,52.4654,52.4025,52.4497,18524.0
2018-01-02 11:35:00,66.79,66.8,66.64,66.7,24848.0,52.4497,52.4575,52.3319,52.379,24848.0
2018-01-02 11:40:00,66.7,66.75,66.7,66.72,20550.0,52.379,52.4183,52.379,52.3947,20550.0
2018-01-02 11:45:00,66.72,66.76,66.69,66.73,19340.0,52.3947,52.4261,52.3711,52.4025,19340.0
2018-01-02 11:50:00,66.73,66.81,66.73,66.81,22433.0,52.4025,52.4654,52.4025,52.4654,22433.0
2018-01-02 11:55:00,66.81,66.81,66.75,66.8,26191.0,52.4654,52.4654,52.4183,52.4575,26191.0
2018-01-02 12:00:00,66.79,66.79,66.73,66.78,19965.0,52.4497,52.4497,52.4025,52.4418,19965.0
2018-01-02 12:05:00,66.79,66.81,66.74,66.74,18973.0,52.4497,52.4654,52.4104,52.4104,18973.0
2018-01-02 12:10:00,66.74,66.76,66.71,66.74,14424.0,52.4104,52.4261,52.3868,52.4104,14424.0
2018-01-02 12:15:00,66.74,66.81,66.74,66.81,19793.0,52.4104,52.4654,52.4104,52.4654,19793.0
2018-01-02 12:20:00,66.8,66.81,66.78,66.79,20570.0,52.4575,52.4654,52.4418,52.4497,20570.0
2018-01-02 12:25:00,66.78,66.8,66.76,66.78,42268.0,52.4418,52.4575,52.4261,52.4418,42268.0
2018-01-02 12:30:00,66.78,66.85,66.78,66.84,45606.0,52.4418,52.4968,52.4418,52.4889,45606.0
2018-01-02 12:35:00,66.83,66.85,66.8,66.84,16200.0,52.4811,52.4968,52.4575,52.4889,16200.0
2018-01-02 12:40:00,66.84,66.87,66.81,66.86,77777.0,52.4889,52.5125,52.4654,52.5046,77777.0
2018-01-02 12:45:00,66.85,66.86,66.83,66.84,9705.0,52.4968,52.5046,52.4811,52.4889,9705.0
2018-01-02 12:50:00,66.83,66.87,66.79,66.86,26458.0,52.4811,52.5125,52.4497,52.5046,26458.0
2018-01-02 12:55:00,66.86,66.92,66.84,66.91,17746.0,52.5046,52.5518,52.4889,52.5439,17746.0
2018-01-02 13:00:00,66.9,66.9,66.85,66.88,18888.0,52.536,52.536,52.4968,52.5203,18888.0
2018-01-02 13:05:00,66.88,66.91,66.88,66.9,25044.0,52.5203,52.5439,52.5203,52.536,25044.0
2018-01-02 13:10:00,66.89,66.96,66.89,66.94,18008.0,52.5282,52.5832,52.5282,52.5675,18008.0
2018-01-02 13:15:00,66.95,66.95,66.87,66.9,20226.0,52.5753,52.5753,52.5125,52.536,20226.0
2018-01-02 13:20:00,66.91,66.94,66.89,66.89,29018.0,52.5439,52.5675,52.5282,52.5282,29018.0
2018-01-02 13:25:00,66.89,66.93,66.89,66.91,22297.0,52.5282,52.5596,52.5282,52.5439,22297.0
2018-01-02 13:30:00,66.91,66.92,66.89,66.89,20877.0,52.5439,52.5518,52.5282,52.5282,20877.0
2018-01-02 13:35:00,66.89,66.92,66.85,66.92,20807.0,52.5282,52.5518,52.4968,52.5518,20807.0
2018-01-02 13:40:00,66.92,66.92,66.87,66.88,12140.0,52.5518,52.5518,52.5125,52.5203,12140.0
2018-01-02 13:45:00,66.88,66.91,66.88,66.9,12424.0,52.5203,52.5439,52.5203,52.536,12424.0
2018-01-02 13:50:00,66.91,66.91,66.85,66.85,22032.0,52.5439,52.5439,52.4968,52.4968,22032.0
2018-01-02 13:55:00,66.85,66.88,66.85,66.86,9274.0,52.4968,52.5203,52.4968,52.5046,9274.0
2018-01-02 14:00:00,66.85,66.88,66.83,66.88,17843.0,52.4968,52.5203,52.4811,52.5203,17843.0
2018-01-02 14:05:00,66.88,66.88,66.87,66.88,30894.0,52.5203,52.5203,52.5125,52.5203,30894.0
2018-01-02 14:10:00,66.88,66.88,66.83,66.84,24994.0,52.5203,52.5203,52.4811,52.4889,24994.0
2018-01-02 14:15:00,66.84,66.91,66.83,66.9,25098.0,52.4889,52.5439,52.4811,52.536,25098.0
2018-01-02 14:20:00,66.9,66.9,66.86,66.88,16545.0,52.536,52.536,52.5046,52.5203,16545.0
2018-01-02 14:25:00,66.87,66.88,66.83,66.84,25019.0,52.5125,52.5203,52.4811,52.4889,25019.0
2018-01-02 14:30:00,66.84,66.87,66.84,66.84,20426.0,52.4889,52.5125,52.4889,52.4889,20426.0
2018-01-02 14:35:00,66.84,66.86,66.83,66.85,20992.0,52.4889,52.5046,52.4811,52.4968,20992.0
2018-01-02 14:40:00,66.84,66.93,66.83,66.92,22002.0,52.4889,52.5596,52.4811,52.5518,22002.0
2018-01-02 14:45:00,66.92,67.03,66.92,66.99,41539.0,52.5518,52.6381,52.5518,52.6067,41539.0
2018-01-02 14:50:00,67.0,67.03,66.96,67.0,14814.0,52.6146,52.6381,52.5832,52.6146,14814.0
2018-01-02 14:55:00,67.0,67.04,66.99,67.01,19031.0,52.6146,52.646,52.6067,52.6224,19031.0
2018-01-02 15:00:00,67.02,67.03,66.95,67.03,19445.0,52.6303,52.6381,52.5753,52.6381,19445.0
2018-01-02 15:05:00,67.02,67.02,66.99,67.01,19277.0,52.6303,52.6303,52.6067,52.6224,19277.0
2018-01-02 15:10:00,67.0,67.07,67.0,67.06,26854.0,52.6146,52.6695,52.6146,52.6617,26854.0
2018-01-02 15:15:00,67.06,67.19,67.06,67.19,33460.0,52.6617,52.7638,52.6617,52.7638,33460.0
2018-01-02 15:20:00,67.19,67.2,67.1,67.15,35833.0,52.7638,52.7716,52.6931,52.7324,35833.0
2018-01-02 15:25:00,67.16,67.25,67.15,67.24,42403.0,52.7402,52.8109,52.7324,52.803,42403.0
2018-01-02 15:30:00,67.24,67.24,67.09,67.09,37719.0,52.803,52.803,52.6853,52.6853,37719.0
2018-01-02 15:35:00,67.09,67.21,67.08,67.21,46106.0,52.6853,52.7795,52.6774,52.7795,46106.0
2018-01-02 15:40:00,67.22,67.22,67.15,67.18,61708.0,52.7873,52.7873,52.7324,52.7559,61708.0
2018-01-02 15:45:00,67.17,67.18,67.09,67.11,64836.0,52.7481,52.7559,52.6853,52.701,64836.0
2018-01-02 15:50:00,67.12,67.18,67.12,67.15,61904.0,52.7088,52.7559,52.7088,52.7324,61904.0
2018-01-02 15:55:00,67.15,67.21,67.13,67.2,175425.0,52.7324,52.7795,52.7167,52.7716,175425.0
2018-01-03 09:30:00,67.46,67.88,67.41,67.76,86494.0,52.9758,53.3056,52.9365,53.2114,86494.0
2018-01-03 09:35:00,67.76,68.15,67.75,68.08,43106.0,53.2114,53.5177,53.2035,53.4627,43106.0
2018-01-03 09:40:00,68.06,68.06,67.83,67.97,142577.0,53.447,53.447,53.2664,53.3763,142577.0
2018-01-03 09:45:00,67.98,68.07,67.95,68.0,46046.0,53.3842,53.4548,53.3606,53.3999,46046.0
2018-01-03 09:50:00,68.01,68.21,68.01,68.21,103723.0,53.4077,53.5648,53.4077,53.5648,103723.0
2018-01-03 09:55:00,68.2,68.23,68.09,68.1,24245.0,53.5569,53.5805,53.4705,53.4784,24245.0
2018-01-03 10:00:00,68.09,68.11,67.98,68.05,31775.0,53.4705,53.4863,53.3842,53.4391,31775.0
2018-01-03 10:05:00,68.06,68.15,68.02,68.1,284234.0,53.447,53.5177,53.4156,53.4784,284234.0
2018-01-03 10:10:00,68.12,68.2,68.01,68.07,99989.0,53.4941,53.5569,53.4077,53.4548,99989.0
2018-01-03 10:15:00,68.07,68.32,68.07,68.29,50507.0,53.4548,53.6512,53.4548,53.6276,50507.0
2018-01-03 10:20:00,68.29,68.3,68.22,68.26,29042.0,53.6276,53.6355,53.5726,53.604,29042.0
2018-01-03 10:25:00,68.27,68.37,68.26,68.27,28127.0,53.6119,53.6904,53.604,53.6119,28127.0
2018-01-03 10:30:00,68.27,68.41,68.24,68.35,45791.0,53.6119,53.7218,53.5883,53.6747,45791.0
2018-01-03 10:35:00,68.35,68.49,68.35,68.44,121164.0,53.6747,53.7847,53.6747,53.7454,121164.0
2018-01-03 10:40:00,68.45,68.5,68.4,68.5,30857.0,53.7532,53.7925,53.714,53.7925,30857.0
2018-01-03 10:45:00,68.51,68.56,68.38,68.38,39098.0,53.8004,53.8396,53.6983,53.6983,39098.0
2018-01-03 10:50:00,68.39,68.45,68.37,68.4,30250.0,53.7061,53.7532,53.6904,53.714,30250.0
2018-01-03 10:55:00,68.41,68.5,68.41,68.5,28922.0,53.7218,53.7925,53.7218,53.7925,28922.0
2018-01-03 11:00:00,68.49,68.58,68.45,68.54,38282.0,53.7847,53.8553,53.7532,53.8239,38282.0
2018-01-03 11:05:00,68.54,68.62,68.53,68.6,28636.0,53.8239,53.8867,53.8161,53.871,28636.0
2018-01-03 11:10:00,68.6,68.64,68.52,68.56,31483.0,53.871,53.9025,53.8082,53.8396,31483.0
2018-01-03 11:15:00,68.56,68.57,68.51,68.52,25024.0,53.8396,53.8475,53.8004,53.8082,25024.0
2018-01-03 11:20:00,68.51,68.52,68.43,68.5,21145.0,53.8004,53.8082,53.7375,53.7925,21145.0
2018-01-03 11:25:00,68.5,68.51,68.42,68.47,25170.0,53.7925,53.8004,53.7297,53.769,25170.0
2018-01-03 11:30:00,68.47,68.53,68.47,68.52,33400.0,53.769,53.8161,53.769,53.8082,33400.0
2018-01-03 11:35:00,68.52,68.54,68.44,68.45,27348.0,53.8082,53.8239,53.7454,53.7532,27348.0
2018-01-03 11:40:00,68.44,68.51,68.43,68.51,19621.0,53.7454,53.8004,53.7375,53.8004,19621.0
2018-01-03 11:45:00,68.52,68.58,68.47,68.48,30454.0,53.8082,53.8553,53.769,53.7768,30454.0
2018-01-03 11:50:00,68.48,68.49,68.43,68.47,17204.0,53.7768,53.7847,53.7375,53.769,17204.0
2018-01-03 11:55:00,68.46,68.5,68.43,68.44,32365.0,53.7611,53.7925,53.7375,53.7454,32365.0
2018-01-03 12:00:00,68.43,68.47,68.42,68.43,39972.0,53.7375,53.769,53.7297,53.7375,39972.0
2018-01-03 12:05:00,68.42,68.48,68.4,68.48,38425.0,53.7297,53.7768,53.714,53.7768,38425.0
2018-01-03 12:10:00,68.49,68.57,68.48,68.57,21503.0,53.7847,53.8475,53.7768,53.8475,21503.0
2018-01-03 12:15:00,68.56,68.57,68.49,68.52,42031.0,53.8396,53.8475,53.7847,53.8082,42031.0
2018-01-03 12:20:00,68.52,68.6,68.5,68.59,28622.0,53.8082,53.871,53.7925,53.8632,28622.0
2018-01-03 12:25:00,68.59,68.61,68.54,68.58,36944.0,53.8632,53.8789,53.8239,53.8553,36944.0
2018-01-03 12:30:00,68.59,68.66,68.57,68.62,88278.0,53.8632,53.9182,53.8475,53.8867,88278.0
2018-01-03 12:35:00,68.62,68.7,68.6,68.67,66058.0,53.8867,53.9496,53.871,53.926,66058.0
2018-01-03 12:40:00,68.67,68.83,68.66,68.82,30449.0,53.926,54.0517,53.9182,54.0438,30449.0
2018-01-03 12:45:00,68.82,68.82,68.76,68.81,18579.0,54.0438,54.0438,53.9967,54.036,18579.0
2018-01-03 12:50:00,68.82,68.87,68.8,68.81,28628.0,54.0438,54.0831,54.0281,54.036,28628.0
2018-01-03 12:55:00,68.81,68.81,68.74,68.77,16028.0,54.036,54.036,53.981,54.0045,16028.0
2018-01-03 13:00:00,68.77,68.84,68.73,68.75,19099.0,54.0045,54.0595,53.9731,53.9888,19099.0
2018-01-03 13:05:00,68.76,68.85,68.75,68.84,85365.0,53.9967,54.0674,53.9888,54.0595,85365.0
2018-01-03 13:10:00,68.84,68.97,68.84,68.84,47242.0,54.0595,54.1616,54.0595,54.0595,47242.0
2018-01-03 13:15:00,68.83,68.9,68.81,68.88,14403.0,54.0517,54.1066,54.036,54.0909,14403.0
2018-01-03 13:20:00,68.87,68.91,68.81,68.9,14181.0,54.0831,54.1145,54.036,54.1066,14181.0
2018-01-03 13:25:00,68.9,68.92,68.85,68.92,18723.0,54.1066,54.1223,54.0674,54.1223,18723.0
2018-01-03 13:30:00,68.92,68.93,68.85,68.86,20512.0,54.1223,54.1302,54.0674,54.0752,20512.0
2018-01-03 13:35:00,68.87,68.87,68.7,68.7,23674.0,54.0831,54.0831,53.9496,53.9496,23674.0
2018-01-03 13:40:00,68.7,68.71,68.6,68.6,27287.0,53.9496,53.9574,53.871,53.871,27287.0
2018-01-03 13:45:00,68.59,68.61,68.56,68.59,15581.0,53.8632,53.8789,53.8396,53.8632,15581.0
2018-01-03 13:50:00,68.59,68.62,68.53,68.56,25647.0,53.8632,53.8867,53.8161,53.8396,25647.0
2018-01-03 13:55:00,68.56,68.58,68.46,68.53,40423.0,53.8396,53.8553,53.7611,53.8161,40423.0
2018-01-03 14:00:00,68.51,68.53,68.46,68.47,41372.0,53.8004,53.8161,53.7611,53.769,41372.0
2018-01-03 14:05:00,68.48,68.55,68.47,68.53,33246.0,53.7768,53.8318,53.769,53.8161,33246.0
2018-01-03 14:10:00,68.53,68.54,68.46,68.53,29751.0,53.8161,53.8239,53.7611,53.8161,29751.0
2018-01-03 14:15:00,68.53,68.57,68.46,68.5,24113.0,53.8161,53.8475,53.7611,53.7925,24113.0
2018-01-03 14:20:00,68.5,68.53,68.46,68.52,76399.0,53.7925,53.8161,53.7611,53.8082,76399.0
2018-01-03 14:25:00,68.52,68.66,68.52,68.65,42569.0,53.8082,53.9182,53.8082,53.9103,42569.0
2018-01-03 14:30:00,68.65,68.69,68.59,68.59,23539.0,53.9103,53.9417,53.8632,53.8632,23539.0
2018-01-03 14:35:00,68.59,68.69,68.58,68.58,29393.0,53.8632,53.9417,53.8553,53.8553,29393.0
2018-01-03 14:40:00,68.59,68.7,68.58,68.69,21573.0,53.8632,53.9496,53.8553,53.9417,21573.0
2018-01-03 14:45:00,68.7,68.7,68.6,68.67,28898.0,53.9496,53.9496,53.871,53.926,28898.0
2018-01-03 14:50:00,68.67,68.67,68.59,68.61,19334.0,53.926,53.926,53.8632,53.8789,19334.0
2018-01-03 14:55:00,68.62,68.69,68.61,68.69,23016.0,53.8867,53.9417,53.8789,53.9417,23016.0
2018-01-03 15:00:00,68.69,68.77,68.69,68.71,58107.0,53.9417,54.0045,53.9417,53.9574,58107.0
2018-01-03 15:05:00,68.71,68.71,68.66,68.67,28268.0,53.9574,53.9574,53.9182,53.926,28268.0
2018-01-03 15:10:00,68.66,68.67,68.59,68.59,38778.0,53.9182,53.926,53.8632,53.8632,38778.0
2018-01-03 15:15:00,68.6,68.64,68.59,68.63,29087.0,53.871,53.9025,53.8632,53.8946,29087.0
2018-01-03 15:20:00,68.63,68.65,68.55,68.62,53694.0,53.8946,53.9103,53.8318,53.8867,53694.0
2018-01-03 15:25:00,68.62,68.71,68.61,68.64,38879.0,53.8867,53.9574,53.8789,53.9025,38879.0
2018-01-03 15:30:00,68.63,68.65,68.59,68.61,48506.0,53.8946,53.9103,53.8632,53.8789,48506.0
2018-01-03 15:35:00,68.61,68.64,68.56,68.64,66370.0,53.8789,53.9025,53.8396,53.9025,66370.0
2018-01-03 15:40:00,68.63,68.71,68.62,68.69,102585.0,53.8946,53.9574,53.8867,53.9417,102585.0
2018-01-03 15:45:00,68.68,68.74,68.59,68.63,103648.0,53.9339,53.981,53.8632,53.8946,103648.0
2018-01-03 15:50:00,68.63,68.66,68.58,68.6,91410.0,53.8946,53.9182,53.8553,53.871,91410.0
2018-01-03 15:55:00,68.6,68.66,68.55,68.62,268361.0,53.871,53.9182,53.8318,53.8867,268361.0
2018-01-04 09:30:00,68.66,68.85,68.58,68.81,64794.0,53.9182,54.0674,53.8553,54.036,64794.0
2018-01-04 09:35:00,68.83,68.89,68.66,68.73,24419.0,54.0517,54.0988,53.9182,53.9731,24419.0
2018-01-04 09:40:00,68.74,68.79,68.58,68.61,21152.0,53.981,54.0202,53.8553,53.8789,21152.0
2018-01-04 09:45:00,68.61,68.61,68.48,68.48,22370.0,53.8789,53.8789,53.7768,53.7768,22370.0
2018-01-04 09:50:00,68.48,68.51,68.43,68.47,32550.0,53.7768,53.8004,53.7375,53.769,32550.0
2018-01-04 09:55:00,68.48,68.5,68.43,68.44,46114.0,53.7768,53.7925,53.7375,53.7454,46114.0
2018-01-04 10:00:00,68.45,68.48,68.4,68.46,64289.0,53.7532,53.7768,53.714,53.7611,64289.0
2018-01-04 10:05:00,68.46,68.59,68.41,68.55,24126.0,53.7611,53.8632,53.7218,53.8318,24126.0
2018-01-04 10:10:00,68.53,68.8,68.53,68.8,52572.0,53.8161,54.0281,53.8161,54.0281,52572.0
2018-01-04 10:15:00,68.8,68.88,68.76,68.84,15819.0,54.0281,54.0909,53.9967,54.0595,15819.0
2018-01-04 10:20:00,68.84,68.91,68.83,68.87,25936.0,54.0595,54.1145,54.0517,54.0831,25936.0
2018-01-04 10:25:00,68.87,68.92,68.84,68.91,17993.0,54.0831,54.1223,54.0595,54.1145,17993.0
2018-01-04 10:30:00,68.9,68.93,68.86,68.89,18175.0,54.1066,54.1302,54.0752,54.0988,18175.0
2018-01-04 10:35:00,68.89,68.98,68.89,68.95,77628.0,54.0988,54.1695,54.0988,54.1459,77628.0
2018-01-04 10:40:00,68.95,69.06,68.86,68.86,80542.0,54.1459,54.2323,54.0752,54.0752,80542.0
2018-01-04 10:45:00,68.85,68.86,68.7,68.73,33322.0,54.0674,54.0752,53.9496,53.9731,33322.0
2018-01-04 10:50:00,68.74,68.82,68.73,68.8,33442.0,53.981,54.0438,53.9731,54.0281,33442.0
2018-01-04 10:55:00,68.78,68.8,68.72,68.75,50569.0,54.0124,54.0281,53.9653,53.9888,50569.0
2018-01-04 11:00:00,68.74,68.75,68.53,68.62,60797.0,53.981,53.9888,53.8161,53.8867,60797.0
2018-01-04 11:05:00,68.62,68.63,68.53,68.54,76377.0,53.8867,53.8946,53.8161,53.8239,76377.0
2018-01-04 11:10:00,68.55,68.61,68.49,68.57,46179.0,53.8318,53.8789,53.7847,53.8475,46179.0
2018-01-04 11:15:00,68.56,68.59,68.52,68.55,36400.0,53.8396,53.8632,53.8082,53.8318,36400.0
2018-01-04 11:20:00,68.56,68.66,68.54,68.64,40364.0,53.8396,53.9182,53.8239,53.9025,40364.0
2018-01-04 11:25:00,68.66,68.66,68.58,68.59,23416.0,53.9182,53.9182,53.8553,53.8632,23416.0
2018-01-04 11:30:00,68.6,68.66,68.6,68.62,12741.0,53.871,53.9182,53.871,53.8867,12741.0
2018-01-04 11:35:00,68.62,68.67,68.62,68.66,13981.0,53.8867,53.926,53.8867,53.9182,13981.0
2018-01-04 11:40:00,68.67,68.78,68.67,68.75,21080.0,53.926,54.0124,53.926,53.9888,21080.0
2018-01-04 11:45:00,68.76,68.78,68.67,68.76,12808.0,53.9967,54.0124,53.926,53.9967,12808.0
2018-01-04 11:50:00,68.76,68.77,68.73,68.74,9895.0,53.9967,54.0045,53.9731,53.981,9895.0
2018-01-04 11:55:00,68.73,68.74,68.71,68.74,10179.0,53.9731,53.981,53.9574,53.981,10179.0
2018-01-04 12:00:00,68.74,68.77,68.73,68.75,17218.0,53.981,54.0045,53.9731,53.9888,17218.0
2018-01-04 12:05:00,68.75,68.83,68.75,68.83,13428.0,53.9888,54.0517,53.9888,54.0517,13428.0
2018-01-04 12:10:00,68.83,68.83,68.77,68.77,9000.0,54.0517,54.0517,54.0045,54.0045,9000.0
2018-01-04 12:15:00,68.78,68.79,68.75,68.75,11203.0,54.0124,54.0202,53.9888,53.9888,11203.0
2018-01-04 12:20:00,68.76,68.77,68.73,68.73,8107.0,53.9967,54.0045,53.9731,53.9731,8107.0
2018-01-04 12:25:00,68.73,68.76,68.7,68.71,15884.0,53.9731,53.9967,53.9496,53.9574,15884.0
2018-01-04 12:30:00,68.71,68.79,68.71,68.78,19550.0,53.9574,54.0202,53.9574,54.0124,19550.0
2018-01-04 12:35:00,68.79,68.8,68.75,68.79,41048.0,54.0202,54.0281,53.9888,54.0202,41048.0
2018-01-04 12:40:00,68.79,68.82,68.76,68.79,15268.0,54.0202,54.0438,53.9967,54.0202,15268.0
2018-01-04 12:45:00,68.8,68.84,68.78,68.83,10422.0,54.0281,54.0595,54.0124,54.0517,10422.0
2018-01-04 12:50:00,68.83,68.83,68.8,68.81,12797.0,54.0517,54.0517,54.0281,54.036,12797.0
2018-01-04 12:55:00,68.8,68.81,68.77,68.81,11178.0,54.0281,54.036,54.0045,54.036,11178.0
2018-01-04 13:00:00,68.8,68.8,68.74,68.76,9621.0,54.0281,54.0281,53.981,53.9967,9621.0
2018-01-04 13:05:00,68.76,68.8,68.76,68.78,73741.0,53.9967,54.0281,53.9967,54.0124,73741.0
2018-01-04 13:10:00,68.78,68.78,68.63,68.63,18270.0,54.0124,54.0124,53.8946,53.8946,18270.0
2018-01-04 13:15:00,68.64,68.65,68.6,68.62,12583.0,53.9025,53.9103,53.871,53.8867,12583.0
2018-01-04 13:20:00,68.62,68.64,68.61,68.63,12711.0,53.8867,53.9025,53.8789,53.8946,12711.0
2018-01-04 13:25:00,68.63,68.72,68.63,68.72,17023.0,53.8946,53.9653,53.8946,53.9653,17023.0
2018-01-04 13:30:00,68.73,68.73,68.65,68.66,10306.0,53.9731,53.9731,53.9103,53.9182,10306.0
2018-01-04 13:35:00,68.67,68.73,68.64,68.7,11806.0,53.926,53.9731,53.9025,53.9496,11806.0
2018-01-04 13:40:00,68.7,68.72,68.69,68.7,31650.0,53.9496,53.9653,53.9417,53.9496,31650.0
2018-01-04 13:45:00,68.7,68.71,68.6,68.6,13891.0,53.9496,53.9574,53.871,53.871,13891.0
2018-01-04 13:50:00,68.58,68.66,68.56,68.66,14809.0,53.8553,53.9182,53.8396,53.9182,14809.0
2018-01-04 13:55:00,68.67,68.67,68.6,68.66,20727.0,53.926,53.926,53.871,53.9182,20727.0
2018-01-04 14:00:00,68.65,68.72,68.65,68.7,12957.0,53.9103,53.9653,53.9103,53.9496,12957.0
2018-01-04 14:05:00,68.69,68.7,68.6,68.66,29210.0,53.9417,53.9496,53.871,53.9182,29210.0
2018-01-04 14:10:00,68.66,68.71,68.65,68.7,23687.0,53.9182,53.9574,53.9103,53.9496,23687.0
2018-01-04 14:15:00,68.69,68.73,68.64,68.64,75736.0,53.9417,53.9731,53.9025,53.9025,75736.0
2018-01-04 14:20:00,68.64,68.67,68.61,68.63,25452.0,53.9025,53.926,53.8789,53.8946,25452.0
2018-01-04 14:25:00,68.63,68.63,68.56,68.56,15353.0,53.8946,53.8946,53.8396,53.8396,15353.0
2018-01-04 14:30:00,68.56,68.61,68.54,68.61,17112.0,53.8396,53.8789,53.8239,53.8789,17112.0
2018-01-04 14:35:00,68.61,68.64,68.59,68.62,17075.0,53.8789,53.9025,53.8632,53.8867,17075.0
2018-01-04 14:40:00,68.63,68.67,68.62,68.67,41820.0,53.8946,53.926,53.8867,53.926,41820.0
2018-01-04 14:45:00,68.67,68.69,68.65,68.65,20973.0,53.926,53.9417,53.9103,53.9103,20973.0
2018-01-04 14:50:00,68.65,68.67,68.61,68.65,14667.0,53.9103,53.926,53.8789,53.9103,14667.0
2018-01-04 14:55:00,68.64,68.69,68.62,68.64,44863.0,53.9025,53.9417,53.8867,53.9025,44863.0
2018-01-04 15:00:00,68.65,68.71,68.64,68.65,32583.0,53.9103,53.9574,53.9025,53.9103,32583.0
2018-01-04 15:05:00,68.65,68.65,68.61,68.61,16778.0,53.9103,53.9103,53.8789,53.8789,16778.0
2018-01-04 15:10:00,68.61,68.64,68.6,68.61,22131.0,53.8789,53.9025,53.871,53.8789,22131.0
2018-01-04 15:15:00,68.61,68.63,68.59,68.59,25081.0,53.8789,53.8946,53.8632,53.8632,25081.0
2018-01-04 15:20:00,68.59,68.65,68.56,68.58,43755.0,53.8632,53.9103,53.8396,53.8553,43755.0
2018-01-04 15:25:00,68.59,68.64,68.58,68.63,28075.0,53.8632,53.9025,53.8553,53.8946,28075.0
2018-01-04 15:30:00,68.63,68.65,68.6,68.62,40484.0,53.8946,53.9103,53.871,53.8867,40484.0
2018-01-04 15:35:00,68.62,68.75,68.62,68.73,59056.0,53.8867,53.9888,53.8867,53.9731,59056.0
2018-01-04 15:40:00,68.73,68.8,68.73,68.78,34993.0,53.9731,54.0281,53.9731,54.0124,34993.0
2018-01-04 15:45:00,68.78,68.79,68.72,68.75,72874.0,54.0124,54.0202,53.9653,53.9888,72874.0
2018-01-04 15:50:00,68.75,68.76,68.61,68.63,94351.0,53.9888,53.9967,53.8789,53.8946,94351.0
2018-01-04 15:55:00,68.64,68.74,68.61,68.7,319515.0,53.9025,53.981,53.8789,53.9496,319515.0
2018-01-05 09:30:00,68.87,68.96,68.73,68.77,64018.0,54.0831,54.1537,53.9731,54.0045,64018.0
2018-01-05 09:35:00,68.73,68.78,68.51,68.51,28876.0,53.9731,54.0124,53.8004,53.8004,28876.0
2018-01-05 09:40:00,68.53,68.67,68.52,68.66,17031.0,53.8161,53.926,53.8082,53.9182,17031.0
2018-01-05 09:45:00,68.67,68.86,68.67,68.86,29519.0,53.926,54.0752,53.926,54.0752,29519.0
2018-01-05 09:50:00,68.87,68.87,68.77,68.8,90636.0,54.0831,54.0831,54.0045,54.0281,90636.0
2018-01-05 09:55:00,68.8,68.97,68.8,68.96,90589.0,54.0281,54.1616,54.0281,54.1537,90589.0
2018-01-05 10:00:00,68.96,69.14,68.96,69.13,135307.0,54.1537,54.2951,54.1537,54.2872,135307.0
2018-01-05 10:05:00,69.14,69.16,69.09,69.13,125294.0,54.2951,54.3108,54.2558,54.2872,125294.0
2018-01-05 10:10:00,69.13,69.13,68.9,68.94,90645.0,54.2872,54.2872,54.1066,54.138,90645.0
2018-01-05 10:15:00,68.95,68.96,68.74,68.81,107064.0,54.1459,54.1537,53.981,54.036,107064.0
2018-01-05 10:20:00,68.83,68.83,68.69,68.72,24404.0,54.0517,54.0517,53.9417,53.9653,24404.0
2018-01-05 10:25:00,68.71,68.71,68.61,68.63,18491.0,53.9574,53.9574,53.8789,53.8946,18491.0
2018-01-05 10:30:00,68.64,68.77,68.63,68.74,26708.0,53.9025,54.0045,53.8946,53.981,26708.0
2018-01-05 10:35:00,68.73,68.75,68.68,68.68,28234.0,53.9731,53.9888,53.9339,53.9339,28234.0
2018-01-05 10:40:00,68.68,68.78,68.67,68.77,26110.0,53.9339,54.0124,53.926,54.0045,26110.0
2018-01-05 10:45:00,68.77,68.78,68.74,68.75,26520.0,54.0045,54.0124,53.981,53.9888,26520.0
2018-01-05 10:50:00,68.75,68.81,68.71,68.78,28472.0,53.9888,54.036,53.9574,54.0124,28472.0
2018-01-05 10:55:00,68.78,68.9,68.78,68.88,35813.0,54.0124,54.1066,54.0124,54.0909,35813.0
2018-01-05 11:00:00,68.89,68.89,68.81,68.86,35152.0,54.0988,54.0988,54.036,54.0752,35152.0
2018-01-05 11:05:00,68.87,68.89,68.83,68.89,20972.0,54.0831,54.0988,54.0517,54.0988,20972.0
2018-01-05 11:10:00,68.88,68.88,68.83,68.84,16414.0,54.0909,54.0909,54.0517,54.0595,16414.0
2018-01-05 11:15:00,68.85,68.87,68.84,68.87,18126.0,54.0674,54.0831,54.0595,54.0831,18126.0
2018-01-05 11:20:00,68.86,68.92,68.84,68.91,24018.0,54.0752,54.1223,54.0595,54.1145,24018.0
2018-01-05 11:25:00,68.91,68.96,68.89,68.95,20655.0,54.1145,54.1537,54.0988,54.1459,20655.0
2018-01-05 11:30:00,68.95,69.0,68.92,68.99,9498.0,54.1459,54.1852,54.1223,54.1773,9498.0
2018-01-05 11:35:00,68.99,69.04,68.96,68.99,43049.0,54.1773,54.2166,54.1537,54.1773,43049.0
2018-01-05 11:40:00,68.98,69.0,68.98,68.99,11470.0,54.1695,54.1852,54.1695,54.1773,11470.0
2018-01-05 11:45:00,69.0,69.0,68.96,68.97,13573.0,54.1852,54.1852,54.1537,54.1616,13573.0
2018-01-05 11:50:00,68.96,69.09,68.96,69.08,116668.0,54.1537,54.2558,54.1537,54.248,116668.0
2018-01-05 11:55:00,69.09,69.21,69.09,69.19,32772.0,54.2558,54.3501,54.2558,54.3344,32772.0
2018-01-05 12:00:00,69.19,69.19,69.12,69.13,29161.0,54.3344,54.3344,54.2794,54.2872,29161.0
2018-01-05 12:05:00,69.14,69.19,69.11,69.16,27721.0,54.2951,54.3344,54.2715,54.3108,27721.0
2018-01-05 12:10:00,69.17,69.2,69.12,69.17,35711.0,54.3187,54.3422,54.2794,54.3187,35711.0
2018-01-05 12:15:00,69.17,69.22,69.16,69.19,11041.0,54.3187,54.3579,54.3108,54.3344,11041.0
2018-01-05 12:20:00,69.19,69.23,69.19,69.22,15727.0,54.3344,54.3658,54.3344,54.3579,15727.0
2018-01-05 12:25:00,69.22,69.26,69.22,69.25,17367.0,54.3579,54.3893,54.3579,54.3815,17367.0
2018-01-05 12:30:00,69.25,69.25,69.15,69.15,15932.0,54.3815,54.3815,54.303,54.303,15932.0
2018-01-05 12:35:00,69.15,69.16,69.13,69.14,43187.0,54.303,54.3108,54.2872,54.2951,43187.0
2018-01-05 12:40:00,69.14,69.17,69.13,69.15,13789.0,54.2951,54.3187,54.2872,54.303,13789.0
2018-01-05 12:45:00,69.14,69.15,69.13,69.14,26682.0,54.2951,54.303,54.2872,54.2951,26682.0
2018-01-05 12:50:00,69.14,69.17,69.13,69.14,15452.0,54.2951,54.3187,54.2872,54.2951,15452.0
2018-01-05 12:55:00,69.14,69.14,69.12,69.13,11611.0,54.2951,54.2951,54.2794,54.2872,11611.0
2018-01-05 13:00:00,69.14,69.17,69.13,69.16,16375.0,54.2951,54.3187,54.2872,54.3108,16375.0
2018-01-05 13:05:00,69.16,69.16,69.13,69.13,10078.0,54.3108,54.3108,54.2872,54.2872,10078.0
2018-01-05 13:10:00,69.12,69.15,69.12,69.14,18656.0,54.2794,54.303,54.2794,54.2951,18656.0
2018-01-05 13:15:00,69.14,69.16,69.12,69.16,18669.0,54.2951,54.3108,54.2794,54.3108,18669.0
2018-01-05 13:20:00,69.16,69.17,69.13,69.16,14921.0,54.3108,54.3187,54.2872,54.3108,14921.0
2018-01-05 13:25:00,69.15,69.23,69.13,69.23,20453.0,54.303,54.3658,54.2872,54.3658,20453.0
2018-01-05 13:30:00,69.23,69.25,69.2,69.2,18915.0,54.3658,54.3815,54.3422,54.3422,18915.0
2018-01-05 13:35:00,69.2,69.23,69.19,69.21,10411.0,54.3422,54.3658,54.3344,54.3501,10411.0
2018-01-05 13:40:00,69.21,69.22,69.19,69.21,7546.0,54.3501,54.3579,54.3344,54.3501,7546.0
2018-01-05 13:45:00,69.22,69.22,69.18,69.19,7379.0,54.3579,54.3579,54.3265,54.3344,7379.0
2018-01-05 13:50:00,69.19,69.24,69.18,69.21,13513.0,54.3344,54.3736,54.3265,54.3501,13513.0
2018-01-05 13:55:00,69.21,69.23,69.21,69.22,5750.0,54.3501,54.3658,54.3501,54.3579,5750.0
2018-01-05 14:00:00,69.23,69.25,69.22,69.24,15613.0,54.3658,54.3815,54.3579,54.3736,15613.0
2018-01-05 14:05:00,69.24,69.24,69.16,69.17,15293.0,54.3736,54.3736,54.3108,54.3187,15293.0
2018-01-05 14:10:00,69.16,69.18,69.15,69.17,12819.0,54.3108,54.3265,54.303,54.3187,12819.0
2018-01-05 14:15:00,69.17,69.24,69.17,69.23,13556.0,54.3187,54.3736,54.3187,54.3658,13556.0
2018-01-05 14:20:00,69.23,69.25,69.17,69.2,24160.0,54.3658,54.3815,54.3187,54.3422,24160.0
2018-01-05 14:25:00,69.2,69.24,69.19,69.23,20050.0,54.3422,54.3736,54.3344,54.3658,20050.0
2018-01-05 14:30:00,69.22,69.22,69.2,69.22,12619.0,54.3579,54.3579,54.3422,54.3579,12619.0
2018-01-05 14:35:00,69.22,69.29,69.2,69.27,26689.0,54.3579,54.4129,54.3422,54.3972,26689.0
2018-01-05 14:40:00,69.27,69.31,69.27,69.28,18097.0,54.3972,54.4286,54.3972,54.405,18097.0
2018-01-05 14:45:00,69.28,69.31,69.25,69.28,20947.0,54.405,54.4286,54.3815,54.405,20947.0
2018-01-05 14:50:00,69.28,69.29,69.26,69.27,17853.0,54.405,54.4129,54.3893,54.3972,17853.0
2018-01-05 14:55:00,69.27,69.32,69.27,69.32,19693.0,54.3972,54.4365,54.3972,54.4365,19693.0
2018-01-05 15:00:00,69.32,69.33,69.3,69.31,19218.0,54.4365,54.4443,54.4207,54.4286,19218.0
2018-01-05 15:05:00,69.3,69.36,69.3,69.34,26930.0,54.4207,54.4679,54.4207,54.4522,26930.0
2018-01-05 15:10:00,69.35,69.35,69.32,69.32,15938.0,54.46,54.46,54.4365,54.4365,15938.0
2018-01-05 15:15:00,69.32,69.33,69.29,69.31,36735.0,54.4365,54.4443,54.4129,54.4286,36735.0
2018-01-05 15:20:00,69.31,69.4,69.3,69.4,32382.0,54.4286,54.4993,54.4207,54.4993,32382.0
2018-01-05 15:25:00,69.4,69.46,69.36,69.42,44694.0,54.4993,54.5464,54.4679,54.515,44694.0
2018-01-05 15:30:00,69.42,69.42,69.35,69.38,46855.0,54.515,54.515,54.46,54.4836,46855.0
2018-01-05 15:35:00,69.38,69.38,69.3,69.34,80982.0,54.4836,54.4836,54.4207,54.4522,80982.0
2018-01-05 15:40:00,69.35,69.35,69.28,69.28,59038.0,54.46,54.46,54.405,54.405,59038.0
2018-01-05 15:45:00,69.29,69.36,69.28,69.35,60745.0,54.4129,54.4679,54.405,54.46,60745.0
2018-01-05 15:50:00,69.35,69.37,69.32,69.32,56684.0,54.46,54.4757,54.4365,54.4365,56684.0
2018-01-05 15:55:00,69.31,69.36,69.27,69.33,117958.0,54.4286,54.4679,54.3972,54.4443,117958.0
2018-01-08 09:30:00,69.07,69.41,69.04,69.23,59737.0,54.2401,54.5071,54.2166,54.3658,59737.0
2018-01-08 09:35:00,69.2,69.26,69.11,69.12,26580.0,54.3422,54.3893,54.2715,54.2794,26580.0
2018-01-08 09:40:00,69.1,69.13,69.01,69.04,45167.0,54.2637,54.2872,54.193,54.2166,45167.0
2018-01-08 09:45:00,69.06,69.33,69.06,69.25,37270.0,54.2323,54.4443,54.2323,54.3815,37270.0
2018-01-08 09:50:00,69.23,69.39,69.21,69.35,27408.0,54.3658,54.4914,54.3501,54.46,27408.0
2018-01-08 09:55:00,69.37,69.49,69.3,69.47,34181.0,54.4757,54.57,54.4207,54.5542,34181.0
2018-01-08 10:00:00,69.48,69.51,69.39,69.46,39421.0,54.5621,54.5857,54.4914,54.5464,39421.0
2018-01-08 10:05:00,69.47,69.51,69.4,69.42,18781.0,54.5542,54.5857,54.4993,54.515,18781.0
2018-01-08 10:10:00,69.41,69.44,69.35,69.39,19129.0,54.5071,54.5307,54.46,54.4914,19129.0
2018-01-08 10:15:00,69.4,69.49,69.4,69.43,20503.0,54.4993,54.57,54.4993,54.5228,20503.0
2018-01-08 10:20:00,69.44,69.45,69.3,69.31,29663.0,54.5307,54.5385,54.4207,54.4286,29663.0
2018-01-08 10:25:00,69.32,69.39,69.31,69.36,20971.0,54.4365,54.4914,54.4286,54.4679,20971.0
2018-01-08 10:30:00,69.38,69.42,69.36,69.39,25226.0,54.4836,54.515,54.4679,54.4914,25226.0
2018-01-08 10:35:00,69.4,69.4,69.32,69.32,34393.0,54.4993,54.4993,54.4365,54.4365,34393.0
2018-01-08 10:40:00,69.32,69.32,69.26,69.3,22640.0,54.4365,54.4365,54.3893,54.4207,22640.0
2018-01-08 10:45:00,69.3,69.34,69.3,69.33,22855.0,54.4207,54.4522,54.4207,54.4443,22855.0
2018-01-08 10:50:00,69.33,69.36,69.32,69.35,25788.0,54.4443,54.4679,54.4365,54.46,25788.0
2018-01-08 10:55:00,69.34,69.43,69.33,69.43,27730.0,54.4522,54.5228,54.4443,54.5228,27730.0
2018-01-08 11:00:00,69.41,69.43,69.37,69.39,25547.0,54.5071,54.5228,54.4757,54.4914,25547.0
2018-01-08 11:05:00,69.4,69.43,69.33,69.33,22335.0,54.4993,54.5228,54.4443,54.4443,22335.0
2018-01-08 11:10:00,69.34,69.42,69.34,69.42,20762.0,54.4522,54.515,54.4522,54.515,20762.0
2018-01-08 11:15:00,69.42,69.43,69.39,69.39,15094.0,54.515,54.5228,54.4914,54.4914,15094.0
2018-01-08 11:20:00,69.4,69.44,69.35,69.44,29369.0,54.4993,54.5307,54.46,54.5307,29369.0
2018-01-08 11:25:00,69.44,69.45,69.36,69.36,82751.0,54.5307,54.5385,54.4679,54.4679,82751.0
2018-01-08 11:30:00,69.38,69.4,69.33,69.34,15309.0,54.4836,54.4993,54.4443,54.4522,15309.0
2018-01-08 11:35:00,69.33,69.38,69.33,69.38,14377.0,54.4443,54.4836,54.4443,54.4836,14377.0
2018-01-08 11:40:00,69.38,69.4,69.35,69.37,14633.0,54.4836,54.4993,54.46,54.4757,14633.0
2018-01-08 11:45:00,69.37,69.39,69.26,69.28,27911.0,54.4757,54.4914,54.3893,54.405,27911.0
2018-01-08 11:50:00,69.29,69.37,69.29,69.36,19623.0,54.4129,54.4757,54.4129,54.4679,19623.0
2018-01-08 11:55:00,69.37,69.41,69.36,69.39,26344.0,54.4757,54.5071,54.4679,54.4914,26344.0
2018-01-08 12:00:00,69.39,69.48,69.39,69.48,40662.0,54.4914,54.5621,54.4914,54.5621,40662.0
2018-01-08 12:05:00,69.48,69.5,69.44,69.45,23571.0,54.5621,54.5778,54.5307,54.5385,23571.0
2018-01-08 12:10:00,69.44,69.45,69.34,69.41,23998.0,54.5307,54.5385,54.4522,54.5071,23998.0
2018-01-08 12:15:00,69.4,69.45,69.38,69.44,14249.0,54.4993,54.5385,54.4836,54.5307,14249.0
2018-01-08 12:20:00,69.43,69.47,69.42,69.43,15218.0,54.5228,54.5542,54.515,54.5228,15218.0
2018-01-08 12:25:00,69.43,69.46,69.42,69.46,18818.0,54.5228,54.5464,54.515,54.5464,18818.0
2018-01-08 12:30:00,69.46,69.47,69.41,69.42,17030.0,54.5464,54.5542,54.5071,54.515,17030.0
2018-01-08 12:35:00,69.42,69.44,69.41,69.43,11632.0,54.515,54.5307,54.5071,54.5228,11632.0
2018-01-08 12:40:00,69.44,69.48,69.44,69.47,14237.0,54.5307,54.5621,54.5307,54.5542,14237.0
2018-01-08 12:45:00,69.47,69.47,69.44,69.47,12496.0,54.5542,54.5542,54.5307,54.5542,12496.0
2018-01-08 12:50:00,69.46,69.48,69.43,69.48,30632.0,54.5464,54.5621,54.5228,54.5621,30632.0
2018-01-08 12:55:00,69.48,69.51,69.47,69.51,21927.0,54.5621,54.5857,54.5542,54.5857,21927.0
2018-01-08 13:00:00,69.51,69.53,69.48,69.51,22146.0,54.5857,54.6014,54.5621,54.5857,22146.0
2018-01-08 13:05:00,69.52,69.55,69.51,69.55,15737.0,54.5935,54.6171,54.5857,54.6171,15737.0
2018-01-08 13:10:00,69.55,69.58,69.53,69.57,19593.0,54.6171,54.6406,54.6014,54.6328,19593.0
2018-01-08 13:15:00,69.58,69.64,69.57,69.64,21639.0,54.6406,54.6877,54.6328,54.6877,21639.0
2018-01-08 13:20:00,69.65,69.68,69.63,69.66,18002.0,54.6956,54.7192,54.6799,54.7035,18002.0
2018-01-08 13:25:00,69.66,69.68,69.65,69.66,27297.0,54.7035,54.7192,54.6956,54.7035,27297.0
2018-01-08 13:30:00,69.66,69.67,69.6,69.6,14222.0,54.7035,54.7113,54.6563,54.6563,14222.0
2018-01-08 13:35:00,69.61,69.66,69.61,69.65,16508.0,54.6642,54.7035,54.6642,54.6956,16508.0
2018-01-08 13:40:00,69.65,69.65,69.6,69.61,14373.0,54.6956,54.6956,54.6563,54.6642,14373.0
2018-01-08 13:45:00,69.62,69.63,69.6,69.6,15739.0,54.672,54.6799,54.6563,54.6563,15739.0
2018-01-08 13:50:00,69.61,69.62,69.6,69.61,27735.0,54.6642,54.672,54.6563,54.6642,27735.0
2018-01-08 13:55:00,69.6,69.62,69.58,69.59,15868.0,54.6563,54.672,54.6406,54.6485,15868.0
2018-01-08 14:00:00,69.59,69.59,69.53,69.56,24593.0,54.6485,54.6485,54.6014,54.6249,24593.0
2018-01-08 14:05:00,69.56,69.57,69.55,69.56,20659.0,54.6249,54.6328,54.6171,54.6249,20659.0
2018-01-08 14:10:00,69.56,69.57,69.54,69.55,11850.0,54.6249,54.6328,54.6092,54.6171,11850.0
2018-01-08 14:15:00,69.56,69.6,69.56,69.59,24769.0,54.6249,54.6563,54.6249,54.6485,24769.0
2018-01-08 14:20:00,69.59,69.61,69.59,69.6,21188.0,54.6485,54.6642,54.6485,54.6563,21188.0
2018-01-08 14:25:00,69.59,69.6,69.52,69.53,22167.0,54.6485,54.6563,54.5935,54.6014,22167.0
2018-01-08 14:30:00,69.53,69.54,69.5,69.5,18295.0,54.6014,54.6092,54.5778,54.5778,18295.0
2018-01-08 14:35:00,69.5,69.51,69.49,69.5,10844.0,54.5778,54.5857,54.57,54.5778,10844.0
2018-01-08 14:40:00,69.5,69.52,69.49,69.5,18957.0,54.5778,54.5935,54.57,54.5778,18957.0
2018-01-08 14:45:00,69.5,69.53,69.5,69.52,16628.0,54.5778,54.6014,54.5778,54.5935,16628.0
2018-01-08 14:50:00,69.52,69.54,69.5,69.5,16801.0,54.5935,54.6092,54.5778,54.5778,16801.0
2018-01-08 14:55:00,69.51,69.52,69.5,69.51,18629.0,54.5857,54.5935,54.5778,54.5857,18629.0
2018-01-08 15:00:00,69.52,69.61,69.51,69.59,32185.0,54.5935,54.6642,54.5857,54.6485,32185.0
2018-01-08 15:05:00,69.6,69.61,69.58,69.59,41822.0,54.6563,54.6642,54.6406,54.6485,41822.0
2018-01-08 15:10:00,69.59,69.59,69.48,69.49,29049.0,54.6485,54.6485,54.5621,54.57,29049.0
2018-01-08 15:15:00,69.48,69.5,69.46,69.5,30895.0,54.5621,54.5778,54.5464,54.5778,30895.0
2018-01-08 15:20:00,69.5,69.53,69.49,69.52,20247.0,54.5778,54.6014,54.57,54.5935,20247.0
2018-01-08 15:25:00,69.51,69.53,69.51,69.52,26591.0,54.5857,54.6014,54.5857,54.5935,26591.0
2018-01-08 15:30:00,69.52,69.52,69.5,69.52,38431.0,54.5935,54.5935,54.5778,54.5935,38431.0
2018-01-08 15:35:00,69.52,69.53,69.45,69.45,42291.0,54.5935,54.6014,54.5385,54.5385,42291.0
2018-01-08 15:40:00,69.45,69.52,69.45,69.52,64875.0,54.5385,54.5935,54.5385,54.5935,64875.0
2018-01-08 15:45:00,69.51,69.52,69.4,69.4,56569.0,54.5857,54.5935,54.4993,54.4993,56569.0
2018-01-08 15:50:00,69.41,69.42,69.29,69.32,148862.0,54.5071,54.515,54.4129,54.4365,148862.0
2018-01-08 15:55:00,69.31,69.4,69.28,69.38,193128.0,54.4286,54.4993,54.405,54.4836,193128.0
2018-01-09 09:30:00,69.39,69.55,69.31,69.45,67599.0,54.4914,54.6171,54.4286,54.5385,67599.0
2018-01-09 09:35:00,69.43,69.45,69.35,69.4,31299.0,54.5228,54.5385,54.46,54.4993,31299.0
2018-01-09 09:40:00,69.4,69.4,69.23,69.24,34732.0,54.4993,54.4993,54.3658,54.3736,34732.0
2018-01-09 09:45:00,69.24,69.31,69.16,69.26,44793.0,54.3736,54.4286,54.3108,54.3893,44793.0
2018-01-09 09:50:00,69.27,69.27,69.05,69.16,45809.0,54.3972,54.3972,54.2244,54.3108,45809.0
2018-01-09 09:55:00,69.17,69.26,69.11,69.11,24613.0,54.3187,54.3893,54.2715,54.2715,24613.0
2018-01-09 10:00:00,69.11,69.12,69.04,69.11,34548.0,54.2715,54.2794,54.2166,54.2715,34548.0
2018-01-09 10:05:00,69.11,69.12,68.93,68.98,47610.0,54.2715,54.2794,54.1302,54.1695,47610.0
2018-01-09 10:10:00,68.98,69.13,68.96,69.11,31268.0,54.1695,54.2872,54.1537,54.2715,31268.0
2018-01-09 10:15:00,69.12,69.14,69.1,69.13,36767.0,54.2794,54.2951,54.2637,54.2872,36767.0
2018-01-09 10:20:00,69.13,69.15,69.04,69.07,30797.0,54.2872,54.303,54.2166,54.2401,30797.0
2018-01-09 10:25:00,69.07,69.17,69.05,69.11,19375.0,54.2401,54.3187,54.2244,54.2715,19375.0
2018-01-09 10:30:00,69.11,69.12,69.02,69.02,18473.0,54.2715,54.2794,54.2009,54.2009,18473.0
2018-01-09 10:35:00,69.02,69.08,68.94,68.94,31633.0,54.2009,54.248,54.138,54.138,31633.0
2018-01-09 10:40:00,68.94,69.11,68.91,69.1,30460.0,54.138,54.2715,54.1145,54.2637,30460.0
2018-01-09 10:45:00,69.1,69.12,69.01,69.02,39096.0,54.2637,54.2794,54.193,54.2009,39096.0
2018-01-09 10:50:00,69.01,69.05,68.95,69.05,22983.0,54.193,54.2244,54.1459,54.2244,22983.0
2018-01-09 10:55:00,69.05,69.2,69.04,69.19,51774.0,54.2244,54.3422,54.2166,54.3344,51774.0
2018-01-09 11:00:00,69.19,69.19,69.09,69.11,49538.0,54.3344,54.3344,54.2558,54.2715,49538.0
2018-01-09 11:05:00,69.11,69.16,69.1,69.16,68719.0,54.2715,54.3108,54.2637,54.3108,68719.0
2018-01-09 11:10:00,69.17,69.21,69.09,69.13,29087.0,54.3187,54.3501,54.2558,54.2872,29087.0
2018-01-09 11:15:00,69.13,69.27,69.12,69.26,30200.0,54.2872,54.3972,54.2794,54.3893,30200.0
2018-01-09 11:20:00,69.25,69.29,69.22,69.23,12286.0,54.3815,54.4129,54.3579,54.3658,12286.0
2018-01-09 11:25:00,69.24,69.3,69.21,69.26,22055.0,54.3736,54.4207,54.3501,54.3893,22055.0
2018-01-09 11:30:00,69.27,69.29,69.24,69.25,14998.0,54.3972,54.4129,54.3736,54.3815,14998.0
2018-01-09 11:35:00,69.26,69.3,69.23,69.28,20756.0,54.3893,54.4207,54.3658,54.405,20756.0
2018-01-09 11:40:00,69.29,69.31,69.23,69.23,12833.0,54.4129,54.4286,54.3658,54.3658,12833.0
2018-01-09 11:45:00,69.19,69.22,69.15,69.19,11929.0,54.3344,54.3579,54.303,54.3344,11929.0
2018-01-09 11:50:00,69.19,69.19,69.13,69.19,28270.0,54.3344,54.3344,54.2872,54.3344,28270.0
2018-01-09 11:55:00,69.18,69.18,69.09,69.14,17080.0,54.3265,54.3265,54.2558,54.2951,17080.0
2018-01-09 12:00:00,69.14,69.16,69.09,69.16,50393.0,54.2951,54.3108,54.2558,54.3108,50393.0
2018-01-09 12:05:00,69.15,69.18,69.13,69.13,15572.0,54.303,54.3265,54.2872,54.2872,15572.0
2018-01-09 12:10:00,69.12,69.15,69.11,69.14,7624.0,54.2794,54.303,54.2715,54.2951,7624.0
2018-01-09 12:15:00,69.14,69.16,69.12,69.14,11382.0,54.2951,54.3108,54.2794,54.2951,11382.0
2018-01-09 12:20:00,69.14,69.15,69.11,69.13,11018.0,54.2951,54.303,54.2715,54.2872,11018.0
2018-01-09 12:25:00,69.13,69.15,69.09,69.13,13890.0,54.2872,54.303,54.2558,54.2872,13890.0
2018-01-09 12:30:00,69.12,69.16,69.12,69.16,15337.0,54.2794,54.3108,54.2794,54.3108,15337.0
2018-01-09 12:35:00,69.15,69.24,69.15,69.24,30029.0,54.303,54.3736,54.303,54.3736,30029.0
2018-01-09 12:40:00,69.22,69.23,69.17,69.2,16146.0,54.3579,54.3658,54.3187,54.3422,16146.0
2018-01-09 12:45:00,69.2,69.24,69.19,69.21,21272.0,54.3422,54.3736,54.3344,54.3501,21272.0
2018-01-09 12:50:00,69.21,69.22,69.19,69.21,11510.0,54.3501,54.3579,54.3344,54.3501,11510.0
2018-01-09 12:55:00,69.21,69.23,69.2,69.22,7550.0,54.3501,54.3658,54.3422,54.3579,7550.0
2018-01-09 13:00:00,69.23,69.24,69.22,69.23,13003.0,54.3658,54.3736,54.3579,54.3658,13003.0
2018-01-09 13:05:00,69.21,69.24,69.19,69.24,23530.0,54.3501,54.3736,54.3344,54.3736,23530.0
2018-01-09 13:10:00,69.23,69.26,69.22,69.25,9834.0,54.3658,54.3893,54.3579,54.3815,9834.0
2018-01-09 13:15:00,69.26,69.27,69.2,69.23,17678.0,54.3893,54.3972,54.3422,54.3658,17678.0
2018-01-09 13:20:00,69.23,69.24,69.19,69.21,14137.0,54.3658,54.3736,54.3344,54.3501,14137.0
2018-01-09 13:25:00,69.21,69.25,69.19,69.24,20275.0,54.3501,54.3815,54.3344,54.3736,20275.0
2018-01-09 13:30:00,69.25,69.27,69.24,69.25,18369.0,54.3815,54.3972,54.3736,54.3815,18369.0
2018-01-09 13:35:00,69.26,69.26,69.23,69.24,11191.0,54.3893,54.3893,54.3658,54.3736,11191.0
2018-01-09 13:40:00,69.25,69.25,69.23,69.23,14195.0,54.3815,54.3815,54.3658,54.3658,14195.0
2018-01-09 13:45:00,69.23,69.23,69.2,69.21,11908.0,54.3658,54.3658,54.3422,54.3501,11908.0
2018-01-09 13:50:00,69.21,69.21,69.19,69.2,16276.0,54.3501,54.3501,54.3344,54.3422,16276.0
2018-01-09 13:55:00,69.21,69.21,69.19,69.2,25916.0,54.3501,54.3501,54.3344,54.3422,25916.0
2018-01-09 14:00:00,69.2,69.24,69.19,69.2,22288.0,54.3422,54.3736,54.3344,54.3422,22288.0
2018-01-09 14:05:00,69.22,69.25,69.21,69.23,12271.0,54.3579,54.3815,54.3501,54.3658,12271.0
2018-01-09 14:10:00,69.23,69.25,69.21,69.22,15827.0,54.3658,54.3815,54.3501,54.3579,15827.0
2018-01-09 14:15:00,69.22,69.22,69.15,69.18,13233.0,54.3579,54.3579,54.303,54.3265,13233.0
2018-01-09 14:20:00,69.18,69.21,69.18,69.18,11424.0,54.3265,54.3501,54.3265,54.3265,11424.0
2018-01-09 14:25:00,69.19,69.2,69.16,69.18,15347.0,54.3344,54.3422,54.3108,54.3265,15347.0
2018-01-09 14:30:00,69.17,69.19,69.13,69.14,14903.0,54.3187,54.3344,54.2872,54.2951,14903.0
2018-01-09 14:35:00,69.13,69.15,69.11,69.12,9951.0,54.2872,54.303,54.2715,54.2794,9951.0
2018-01-09 14:40:00,69.12,69.15,69.11,69.14,12042.0,54.2794,54.303,54.2715,54.2951,12042.0
2018-01-09 14:45:00,69.13,69.17,69.11,69.16,19985.0,54.2872,54.3187,54.2715,54.3108,19985.0
2018-01-09 14:50:00,69.17,69.17,69.14,69.15,18333.0,54.3187,54.3187,54.2951,54.303,18333.0
2018-01-09 14:55:00,69.14,69.15,69.12,69.15,12229.0,54.2951,54.303,54.2794,54.303,12229.0
2018-01-09 15:00:00,69.16,69.2,69.15,69.18,14304.0,54.3108,54.3422,54.303,54.3265,14304.0
2018-01-09 15:05:00,69.19,69.2,69.14,69.15,16137.0,54.3344,54.3422,54.2951,54.303,16137.0
2018-01-09 15:10:00,69.14,69.18,69.13,69.18,17036.0,54.2951,54.3265,54.2872,54.3265,17036.0
2018-01-09 15:15:00,69.18,69.2,69.14,69.15,22249.0,54.3265,54.3422,54.2951,54.303,22249.0
2018-01-09 15:20:00,69.15,69.18,69.15,69.17,14146.0,54.303,54.3265,54.303,54.3187,14146.0
2018-01-09 15:25:00,69.16,69.17,69.1,69.13,31038.0,54.3108,54.3187,54.2637,54.2872,31038.0
2018-01-09 15:30:00,69.13,69.18,69.12,69.17,29356.0,54.2872,54.3265,54.2794,54.3187,29356.0
2018-01-09 15:35:00,69.17,69.2,69.14,69.2,28742.0,54.3187,54.3422,54.2951,54.3422,28742.0
2018-01-09 15:40:00,69.2,69.2,69.15,69.16,37049.0,54.3422,54.3422,54.303,54.3108,37049.0
2018-01-09 15:45:00,69.17,69.2,69.12,69.13,60479.0,54.3187,54.3422,54.2794,54.2872,60479.0
2018-01-09 15:50:00,69.14,69.14,69.0,69.03,83554.0,54.2951,54.2951,54.1852,54.2087,83554.0
2018-01-09 15:55:00,69.02,69.06,68.94,69.03,261123.0,54.2009,54.2323,54.138,54.2087,261123.0
2018-01-10 09:30:00,68.79,68.8,68.51,68.51,76013.0,54.0202,54.0281,53.8004,53.8004,76013.0
2018-01-10 09:35:00,68.51,68.66,68.45,68.63,45595.0,53.8004,53.9182,53.7532,53.8946,45595.0
2018-01-10 09:40:00,68.64,68.91,68.54,68.89,37711.0,53.9025,54.1145,53.8239,54.0988,37711.0
2018-01-10 09:45:00,68.89,68.96,68.81,68.91,27542.0,54.0988,54.1537,54.036,54.1145,27542.0
2018-01-10 09:50:00,68.91,69.09,68.91,69.07,36959.0,54.1145,54.2558,54.1145,54.2401,36959.0
2018-01-10 09:55:00,69.07,69.21,69.04,69.2,35117.0,54.2401,54.3501,54.2166,54.3422,35117.0
2018-01-10 10:00:00,69.2,69.21,69.08,69.11,25144.0,54.3422,54.3501,54.248,54.2715,25144.0
2018-01-10 10:05:00,69.11,69.2,69.1,69.15,20651.0,54.2715,54.3422,54.2637,54.303,20651.0
2018-01-10 10:10:00,69.16,69.26,69.15,69.21,34685.0,54.3108,54.3893,54.303,54.3501,34685.0
2018-01-10 10:15:00,69.2,69.35,69.19,69.34,20038.0,54.3422,54.46,54.3344,54.4522,20038.0
2018-01-10 10:20:00,69.34,69.36,69.29,69.32,31232.0,54.4522,54.4679,54.4129,54.4365,31232.0
2018-01-10 10:25:00,69.31,69.31,69.23,69.27,16364.0,54.4286,54.4286,54.3658,54.3972,16364.0
2018-01-10 10:30:00,69.23,69.26,69.14,69.18,26342.0,54.3658,54.3893,54.2951,54.3265,26342.0
2018-01-10 10:35:00,69.18,69.3,69.17,69.28,23423.0,54.3265,54.4207,54.3187,54.405,23423.0
2018-01-10 10:40:00,69.27,69.38,69.24,69.28,42931.0,54.3972,54.4836,54.3736,54.405,42931.0
2018-01-10 10:45:00,69.27,69.3,69.08,69.08,17009.0,54.3972,54.4207,54.248,54.248,17009.0
2018-01-10 10:50:00,69.05,69.15,69.04,69.14,24575.0,54.2244,54.303,54.2166,54.2951,24575.0
2018-01-10 10:55:00,69.14,69.23,69.11,69.22,23115.0,54.2951,54.3658,54.2715,54.3579,23115.0
2018-01-10 11:00:00,69.21,69.31,69.21,69.29,32673.0,54.3501,54.4286,54.3501,54.4129,32673.0
2018-01-10 11:05:00,69.31,69.33,69.24,69.27,23345.0,54.4286,54.4443,54.3736,54.3972,23345.0
2018-01-10 11:10:00,69.27,69.31,69.27,69.29,24092.0,54.3972,54.4286,54.3972,54.4129,24092.0
2018-01-10 11:15:00,69.28,69.29,69.2,69.22,22731.0,54.405,54.4129,54.3422,54.3579,22731.0
2018-01-10 11:20:00,69.23,69.25,69.21,69.22,13026.0,54.3658,54.3815,54.3501,54.3579,13026.0
2018-01-10 11:25:00,69.22,69.37,69.21,69.33,28233.0,54.3579,54.4757,54.3501,54.4443,28233.0
2018-01-10 11:30:00,69.33,69.43,69.33,69.4,21595.0,54.4443,54.5228,54.4443,54.4993,21595.0
2018-01-10 11:35:00,69.38,69.39,69.32,69.35,11918.0,54.4836,54.4914,54.4365,54.46,11918.0
2018-01-10 11:40:00,69.35,69.36,69.32,69.34,14441.0,54.46,54.4679,54.4365,54.4522,14441.0
2018-01-10 11:45:00,69.34,69.37,69.3,69.34,19478.0,54.4522,54.4757,54.4207,54.4522,19478.0
2018-01-10 11:50:00,69.34,69.37,69.32,69.34,18148.0,54.4522,54.4757,54.4365,54.4522,18148.0
2018-01-10 11:55:00,69.33,69.36,69.28,69.3,27297.0,54.4443,54.4679,54.405,54.4207,27297.0
2018-01-10 12:00:00,69.29,69.3,69.28,69.3,8707.0,54.4129,54.4207,54.405,54.4207,8707.0
2018-01-10 12:05:00,69.31,69.32,69.29,69.32,9873.0,54.4286,54.4365,54.4129,54.4365,9873.0
2018-01-10 12:10:00,69.32,69.32,69.3,69.31,8404.0,54.4365,54.4365,54.4207,54.4286,8404.0
2018-01-10 12:15:00,69.31,69.33,69.3,69.33,7291.0,54.4286,54.4443,54.4207,54.4443,7291.0
2018-01-10 12:20:00,69.32,69.36,69.32,69.34,10549.0,54.4365,54.4679,54.4365,54.4522,10549.0
2018-01-10 12:25:00,69.35,69.36,69.31,69.31,15596.0,54.46,54.4679,54.4286,54.4286,15596.0
2018-01-10 12:30:00,69.31,69.33,69.3,69.3,11080.0,54.4286,54.4443,54.4207,54.4207,11080.0
2018-01-10 12:35:00,69.31,69.35,69.28,69.34,128891.0,54.4286,54.46,54.405,54.4522,128891.0
2018-01-10 12:40:00,69.34,69.42,69.33,69.4,44234.0,54.4522,54.515,54.4443,54.4993,44234.0
2018-01-10 12:45:00,69.39,69.41,69.37,69.39,17992.0,54.4914,54.5071,54.4757,54.4914,17992.0
2018-01-10 12:50:00,69.4,69.42,69.38,69.39,27566.0,54.4993,54.515,54.4836,54.4914,27566.0
2018-01-10 12:55:00,69.4,69.41,69.38,69.39,16384.0,54.4993,54.5071,54.4836,54.4914,16384.0
2018-01-10 13:00:00,69.39,69.41,69.37,69.37,19323.0,54.4914,54.5071,54.4757,54.4757,19323.0
2018-01-10 13:05:00,69.37,69.38,69.36,69.36,8808.0,54.4757,54.4836,54.4679,54.4679,8808.0
2018-01-10 13:10:00,69.37,69.38,69.35,69.37,8374.0,54.4757,54.4836,54.46,54.4757,8374.0
2018-01-10 13:15:00,69.37,69.39,69.36,69.38,6232.0,54.4757,54.4914,54.4679,54.4836,6232.0
2018-01-10 13:20:00,69.39,69.39,69.35,69.38,14905.0,54.4914,54.4914,54.46,54.4836,14905.0
2018-01-10 13:25:00,69.39,69.44,69.39,69.42,29528.0,54.4914,54.5307,54.4914,54.515,29528.0
2018-01-10 13:30:00,69.41,69.42,69.33,69.35,44765.0,54.5071,54.515,54.4443,54.46,44765.0
2018-01-10 13:35:00,69.36,69.43,69.36,69.41,23182.0,54.4679,54.5228,54.4679,54.5071,23182.0
2018-01-10 13:40:00,69.43,69.48,69.41,69.47,12271.0,54.5228,54.5621,54.5071,54.5542,12271.0
2018-01-10 13:45:00,69.48,69.54,69.47,69.51,15871.0,54.5621,54.6092,54.5542,54.5857,15871.0
2018-01-10 13:50:00,69.52,69.62,69.5,69.61,30648.0,54.5935,54.672,54.5778,54.6642,30648.0
2018-01-10 13:55:00,69.61,69.62,69.56,69.56,14006.0,54.6642,54.672,54.6249,54.6249,14006.0
2018-01-10 14:00:00,69.56,69.63,69.56,69.62,14949.0,54.6249,54.6799,54.6249,54.672,14949.0
2018-01-10 14:05:00,69.62,69.63,69.56,69.59,14209.0,54.672,54.6799,54.6249,54.6485,14209.0
2018-01-10 14:10:00,69.58,69.6,69.56,69.58,13621.0,54.6406,54.6563,54.6249,54.6406,13621.0
2018-01-10 14:15:00,69.58,69.59,69.51,69.51,24313.0,54.6406,54.6485,54.5857,54.5857,24313.0
2018-01-10 14:20:00,69.51,69.55,69.49,69.5,21946.0,54.5857,54.6171,54.57,54.5778,21946.0
2018-01-10 14:25:00,69.5,69.53,69.49,69.52,17531.0,54.5778,54.6014,54.57,54.5935,17531.0
2018-01-10 14:30:00,69.52,69.53,69.46,69.51,15605.0,54.5935,54.6014,54.5464,54.5857,15605.0
2018-01-10 14:35:00,69.51,69.52,69.46,69.48,17800.0,54.5857,54.5935,54.5464,54.5621,17800.0
2018-01-10 14:40:00,69.47,69.48,69.46,69.46,14352.0,54.5542,54.5621,54.5464,54.5464,14352.0
2018-01-10 14:45:00,69.47,69.51,69.46,69.51,25518.0,54.5542,54.5857,54.5464,54.5857,25518.0
2018-01-10 14:50:00,69.51,69.52,69.48,69.52,14606.0,54.5857,54.5935,54.5621,54.5935,14606.0
2018-01-10 14:55:00,69.53,69.54,69.48,69.5,17265.0,54.6014,54.6092,54.5621,54.5778,17265.0
2018-01-10 15:00:00,69.5,69.53,69.47,69.47,21884.0,54.5778,54.6014,54.5542,54.5542,21884.0
2018-01-10 15:05:00,69.46,69.5,69.43,69.44,17395.0,54.5464,54.5778,54.5228,54.5307,17395.0
2018-01-10 15:10:00,69.43,69.45,69.41,69.42,14514.0,54.5228,54.5385,54.5071,54.515,14514.0
2018-01-10 15:15:00,69.42,69.42,69.37,69.39,14211.0,54.515,54.515,54.4757,54.4914,14211.0
2018-01-10 15:20:00,69.39,69.43,69.37,69.43,15831.0,54.4914,54.5228,54.4757,54.5228,15831.0
2018-01-10 15:25:00,69.43,69.43,69.4,69.42,16350.0,54.5228,54.5228,54.4993,54.515,16350.0
2018-01-10 15:30:00,69.43,69.48,69.42,69.48,39540.0,54.5228,54.5621,54.515,54.5621,39540.0
2018-01-10 15:35:00,69.48,69.51,69.45,69.47,64097.0,54.5621,54.5857,54.5385,54.5542,64097.0
2018-01-10 15:40:00,69.48,69.55,69.47,69.55,41060.0,54.5621,54.6171,54.5542,54.6171,41060.0
2018-01-10 15:45:00,69.55,69.58,69.53,69.54,55777.0,54.6171,54.6406,54.6014,54.6092,55777.0
2018-01-10 15:50:00,69.55,69.57,69.54,69.54,55834.0,54.6171,54.6328,54.6092,54.6092,55834.0
2018-01-10 15:55:00,69.55,69.57,69.51,69.52,122519.0,54.6171,54.6328,54.5857,54.5935,122519.0
2018-01-11 09:30:00,69.72,69.74,69.37,69.38,55788.0,54.7506,54.7663,54.4757,54.4836,55788.0
2018-01-11 09:35:00,69.37,69.49,69.35,69.46,25309.0,54.4757,54.57,54.46,54.5464,25309.0
2018-01-11 09:40:00,69.47,69.72,69.45,69.72,41687.0,54.5542,54.7506,54.5385,54.7506,41687.0
2018-01-11 09:45:00,69.73,69.74,69.62,69.65,15938.0,54.7584,54.7663,54.672,54.6956,15938.0
2018-01-11 09:50:00,69.66,69.97,69.65,69.93,31201.0,54.7035,54.9469,54.6956,54.9155,31201.0
2018-01-11 09:55:00,69.91,70.0,69.9,69.9,23213.0,54.8998,54.9705,54.8919,54.8919,23213.0
2018-01-11 10:00:00,69.92,70.04,69.91,69.98,55169.0,54.9076,55.0019,54.8998,54.9547,55169.0
2018-01-11 10:05:00,69.99,70.02,69.95,69.98,13756.0,54.9626,54.9862,54.9312,54.9547,13756.0
2018-01-11 10:10:00,69.98,69.99,69.79,69.81,23747.0,54.9547,54.9626,54.8055,54.8212,23747.0
2018-01-11 10:15:00,69.82,69.87,69.78,69.86,15996.0,54.8291,54.8684,54.7977,54.8605,15996.0
2018-01-11 10:20:00,69.85,69.86,69.79,69.8,20229.0,54.8527,54.8605,54.8055,54.8134,20229.0
2018-01-11 10:25:00,69.8,69.81,69.71,69.8,10324.0,54.8134,54.8212,54.7427,54.8134,10324.0
2018-01-11 10:30:00,69.78,69.87,69.78,69.81,21749.0,54.7977,54.8684,54.7977,54.8212,21749.0
2018-01-11 10:35:00,69.81,69.82,69.73,69.76,21207.0,54.8212,54.8291,54.7584,54.782,21207.0
2018-01-11 10:40:00,69.75,69.85,69.71,69.83,35646.0,54.7741,54.8527,54.7427,54.837,35646.0
2018-01-11 10:45:00,69.82,69.87,69.82,69.87,15882.0,54.8291,54.8684,54.8291,54.8684,15882.0
2018-01-11 10:50:00,69.86,69.99,69.83,69.98,14514.0,54.8605,54.9626,54.837,54.9547,14514.0
2018-01-11 10:55:00,69.99,70.13,69.98,70.13,23115.0,54.9626,55.0725,54.9547,55.0725,23115.0
2018-01-11 11:00:00,70.14,70.18,70.12,70.14,20790.0,55.0804,55.1118,55.0647,55.0804,20790.0
2018-01-11 11:05:00,70.12,70.24,70.12,70.2,36243.0,55.0647,55.1589,55.0647,55.1275,36243.0
2018-01-11 11:10:00,70.19,70.19,70.13,70.13,14009.0,55.1197,55.1197,55.0725,55.0725,14009.0
2018-01-11 11:15:00,70.13,70.13,69.98,69.98,23756.0,55.0725,55.0725,54.9547,54.9547,23756.0
2018-01-11 11:20:00,69.98,70.07,69.98,70.07,20948.0,54.9547,55.0254,54.9547,55.0254,20948.0
2018-01-11 11:25:00,70.06,70.11,70.02,70.08,17777.0,55.0176,55.0568,54.9862,55.0333,17777.0
2018-01-11 11:30:00,70.06,70.08,70.04,70.05,20156.0,55.0176,55.0333,55.0019,55.0097,20156.0
2018-01-11 11:35:00,70.03,70.11,70.03,70.09,15236.0,54.994,55.0568,54.994,55.0411,15236.0
2018-01-11 11:40:00,70.1,70.13,69.99,70.0,22546.0,55.049,55.0725,54.9626,54.9705,22546.0
2018-01-11 11:45:00,70.0,70.02,69.95,69.98,33023.0,54.9705,54.9862,54.9312,54.9547,33023.0
2018-01-11 11:50:00,69.98,70.01,69.91,70.01,24414.0,54.9547,54.9783,54.8998,54.9783,24414.0
2018-01-11 11:55:00,70.0,70.01,69.96,69.98,15333.0,54.9705,54.9783,54.939,54.9547,15333.0
2018-01-11 12:00:00,69.98,70.01,69.95,69.95,17802.0,54.9547,54.9783,54.9312,54.9312,17802.0
2018-01-11 12:05:00,69.95,69.99,69.94,69.99,18066.0,54.9312,54.9626,54.9233,54.9626,18066.0
2018-01-11 12:10:00,69.98,70.02,69.97,70.02,17603.0,54.9547,54.9862,54.9469,54.9862,17603.0
2018-01-11 12:15:00,70.02,70.14,70.01,70.11,14428.0,54.9862,55.0804,54.9783,55.0568,14428.0
2018-01-11 12:20:00,70.12,70.13,70.08,70.09,12535.0,55.0647,55.0725,55.0333,55.0411,12535.0
2018-01-11 12:25:00,70.1,70.18,70.1,70.16,16658.0,55.049,55.1118,55.049,55.0961,16658.0
2018-01-11 12:30:00,70.17,70.23,70.16,70.21,16446.0,55.104,55.1511,55.0961,55.1354,16446.0
2018-01-11 12:35:00,70.21,70.24,70.18,70.24,14609.0,55.1354,55.1589,55.1118,55.1589,14609.0
2018-01-11 12:40:00,70.23,70.23,70.15,70.16,13842.0,55.1511,55.1511,55.0882,55.0961,13842.0
2018-01-11 12:45:00,70.16,70.22,70.16,70.16,14118.0,55.0961,55.1432,55.0961,55.0961,14118.0
2018-01-11 12:50:00,70.15,70.19,70.13,70.18,11396.0,55.0882,55.1197,55.0725,55.1118,11396.0
2018-01-11 12:55:00,70.19,70.2,70.14,70.14,9875.0,55.1197,55.1275,55.0804,55.0804,9875.0
2018-01-11 13:00:00,70.15,70.17,70.12,70.13,11622.0,55.0882,55.104,55.0647,55.0725,11622.0
2018-01-11 13:05:00,70.14,70.15,70.12,70.15,8939.0,55.0804,55.0882,55.0647,55.0882,8939.0
2018-01-11 13:10:00,70.16,70.18,70.14,70.15,10895.0,55.0961,55.1118,55.0804,55.0882,10895.0
2018-01-11 13:15:00,70.15,70.16,70.12,70.16,12124.0,55.0882,55.0961,55.0647,55.0961,12124.0
2018-01-11 13:20:00,70.18,70.22,70.18,70.21,13401.0,55.1118,55.1432,55.1118,55.1354,13401.0
2018-01-11 13:25:00,70.2,70.23,70.2,70.21,12030.0,55.1275,55.1511,55.1275,55.1354,12030.0
2018-01-11 13:30:00,70.21,70.26,70.21,70.26,19487.0,55.1354,55.1746,55.1354,55.1746,19487.0
2018-01-11 13:35:00,70.26,70.3,70.26,70.29,13672.0,55.1746,55.206,55.1746,55.1982,13672.0
2018-01-11 13:40:00,70.29,70.32,70.28,70.29,14138.0,55.1982,55.2217,55.1903,55.1982,14138.0
2018-01-11 13:45:00,70.3,70.34,70.29,70.33,11608.0,55.206,55.2375,55.1982,55.2296,11608.0
2018-01-11 13:50:00,70.33,70.41,70.32,70.36,18947.0,55.2296,55.2924,55.2217,55.2532,18947.0
2018-01-11 13:55:00,70.36,70.37,70.34,70.35,12392.0,55.2532,55.261,55.2375,55.2453,12392.0
2018-01-11 14:00:00,70.35,70.35,70.3,70.31,12922.0,55.2453,55.2453,55.206,55.2139,12922.0
2018-01-11 14:05:00,70.31,70.34,70.3,70.3,15600.0,55.2139,55.2375,55.206,55.206,15600.0
2018-01-11 14:10:00,70.31,70.32,70.3,70.3,13276.0,55.2139,55.2217,55.206,55.206,13276.0
2018-01-11 14:15:00,70.3,70.32,70.29,70.32,14089.0,55.206,55.2217,55.1982,55.2217,14089.0
2018-01-11 14:20:00,70.33,70.38,70.29,70.36,18851.0,55.2296,55.2689,55.1982,55.2532,18851.0
2018-01-11 14:25:00,70.36,70.41,70.35,70.41,22798.0,55.2532,55.2924,55.2453,55.2924,22798.0
2018-01-11 14:30:00,70.41,70.43,70.4,70.42,10158.0,55.2924,55.3081,55.2846,55.3003,10158.0
2018-01-11 14:35:00,70.42,70.42,70.34,70.34,24376.0,55.3003,55.3003,55.2375,55.2375,24376.0
2018-01-11 14:40:00,70.35,70.35,70.27,70.3,14103.0,55.2453,55.2453,55.1825,55.206,14103.0
2018-01-11 14:45:00,70.3,70.35,70.26,70.32,43042.0,55.206,55.2453,55.1746,55.2217,43042.0
2018-01-11 14:50:00,70.33,70.33,70.25,70.27,14792.0,55.2296,55.2296,55.1668,55.1825,14792.0
2018-01-11 14:55:00,70.26,70.26,70.15,70.15,31174.0,55.1746,55.1746,55.0882,55.0882,31174.0
2018-01-11 15:00:00,70.15,70.22,70.13,70.22,33153.0,55.0882,55.1432,55.0725,55.1432,33153.0
2018-01-11 15:05:00,70.23,70.24,70.19,70.23,17749.0,55.1511,55.1589,55.1197,55.1511,17749.0
2018-01-11 15:10:00,70.23,70.25,70.21,70.23,14111.0,55.1511,55.1668,55.1354,55.1511,14111.0
2018-01-11 15:15:00,70.22,70.25,70.2,70.21,33593.0,55.1432,55.1668,55.1275,55.1354,33593.0
2018-01-11 15:20:00,70.21,70.3,70.21,70.3,26323.0,55.1354,55.206,55.1354,55.206,26323.0
2018-01-11 15:25:00,70.3,70.33,70.27,70.31,32927.0,55.206,55.2296,55.1825,55.2139,32927.0
2018-01-11 15:30:00,70.3,70.3,70.2,70.24,32969.0,55.206,55.206,55.1275,55.1589,32969.0
2018-01-11 15:35:00,70.25,70.28,70.24,70.26,37482.0,55.1668,55.1903,55.1589,55.1746,37482.0
2018-01-11 15:40:00,70.27,70.29,70.23,70.28,27766.0,55.1825,55.1982,55.1511,55.1903,27766.0
2018-01-11 15:45:00,70.27,70.29,70.24,70.26,29398.0,55.1825,55.1982,55.1589,55.1746,29398.0
2018-01-11 15:50:00,70.26,70.31,70.25,70.31,53118.0,55.1746,55.2139,55.1668,55.2139,53118.0
2018-01-11 15:55:00,70.31,70.31,70.22,70.26,187430.0,55.2139,55.2139,55.1432,55.1746,187430.0
2018-01-12 09:30:00,70.47,70.63,70.47,70.63,42200.0,55.3395,55.4652,55.3395,55.4652,42200.0
2018-01-12 09:35:00,70.59,70.89,70.58,70.86,31645.0,55.4338,55.6694,55.4259,55.6458,31645.0
2018-01-12 09:40:00,70.82,71.0,70.76,70.91,29181.0,55.6144,55.7557,55.5673,55.6851,29181.0
2018-01-12 09:45:00,70.91,71.01,70.8,71.01,20001.0,55.6851,55.7636,55.5987,55.7636,20001.0
2018-01-12 09:50:00,70.99,71.05,70.84,71.04,35083.0,55.7479,55.795,55.6301,55.7872,35083.0
2018-01-12 09:55:00,71.02,71.05,70.98,71.02,19762.0,55.7715,55.795,55.74,55.7715,19762.0
2018-01-12 10:00:00,71.03,71.04,70.91,71.0,18185.0,55.7793,55.7872,55.6851,55.7557,18185.0
2018-01-12 10:05:00,70.99,71.01,70.91,70.96,20311.0,55.7479,55.7636,55.6851,55.7243,20311.0
2018-01-12 10:10:00,70.97,71.18,70.94,71.15,39407.0,55.7322,55.8971,55.7086,55.8735,39407.0
2018-01-12 10:15:00,71.15,71.17,71.04,71.07,12063.0,55.8735,55.8892,55.7872,55.8107,12063.0
2018-01-12 10:20:00,71.07,71.2,71.05,71.2,22159.0,55.8107,55.9128,55.795,55.9128,22159.0
2018-01-12 10:25:00,71.2,71.22,71.03,71.09,21309.0,55.9128,55.9285,55.7793,55.8264,21309.0
2018-01-12 10:30:00,71.09,71.12,71.07,71.1,12750.0,55.8264,55.85,55.8107,55.8343,12750.0
2018-01-12 10:35:00,71.13,71.31,71.13,71.3,33590.0,55.8578,55.9992,55.8578,55.9913,33590.0
2018-01-12 10:40:00,71.29,71.36,71.22,71.35,24722.0,55.9835,56.0384,55.9285,56.0306,24722.0
2018-01-12 10:45:00,71.34,71.41,71.31,71.31,24061.0,56.0227,56.0777,55.9992,55.9992,24061.0
2018-01-12 10:50:00,71.32,71.4,71.32,71.39,16121.0,56.007,56.0699,56.007,56.062,16121.0
2018-01-12 10:55:00,71.37,71.46,71.37,71.44,23878.0,56.0463,56.117,56.0463,56.1013,23878.0
2018-01-12 11:00:00,71.44,71.44,71.38,71.41,24199.0,56.1013,56.1013,56.0542,56.0777,24199.0
2018-01-12 11:05:00,71.42,71.49,71.4,71.49,33969.0,56.0856,56.1405,56.0699,56.1405,33969.0
2018-01-12 11:10:00,71.49,71.49,71.14,71.16,35382.0,56.1405,56.1405,55.8657,55.8814,35382.0
2018-01-12 11:15:00,71.16,71.16,71.07,71.08,12289.0,55.8814,55.8814,55.8107,55.8186,12289.0
2018-01-12 11:20:00,71.07,71.23,71.01,71.23,29815.0,55.8107,55.9364,55.7636,55.9364,29815.0
2018-01-12 11:25:00,71.24,71.42,71.24,71.33,23943.0,55.9442,56.0856,55.9442,56.0149,23943.0
2018-01-12 11:30:00,71.33,71.36,71.26,71.27,33937.0,56.0149,56.0384,55.9599,55.9678,33937.0
2018-01-12 11:35:00,71.24,71.31,71.23,71.24,18408.0,55.9442,55.9992,55.9364,55.9442,18408.0
2018-01-12 11:40:00,71.24,71.32,71.22,71.31,29224.0,55.9442,56.007,55.9285,55.9992,29224.0
2018-01-12 11:45:00,71.31,71.31,71.21,71.23,29376.0,55.9992,55.9992,55.9207,55.9364,29376.0
2018-01-12 11:50:00,71.23,71.26,71.23,71.26,16925.0,55.9364,55.9599,55.9364,55.9599,16925.0
2018-01-12 11:55:00,71.26,71.27,71.24,71.27,16161.0,55.9599,55.9678,55.9442,55.9678,16161.0
2018-01-12 12:00:00,71.28,71.33,71.27,71.27,28055.0,55.9756,56.0149,55.9678,55.9678,28055.0
2018-01-12 12:05:00,71.26,71.32,71.21,71.32,25262.0,55.9599,56.007,55.9207,56.007,25262.0
2018-01-12 12:10:00,71.31,71.36,71.29,71.35,21744.0,55.9992,56.0384,55.9835,56.0306,21744.0
2018-01-12 12:15:00,71.35,71.37,71.29,71.32,16629.0,56.0306,56.0463,55.9835,56.007,16629.0
2018-01-12 12:20:00,71.31,71.34,71.28,71.28,14709.0,55.9992,56.0227,55.9756,55.9756,14709.0
2018-01-12 12:25:00,71.27,71.34,71.26,71.31,24498.0,55.9678,56.0227,55.9599,55.9992,24498.0
2018-01-12 12:30:00,71.27,71.28,71.19,71.19,8461.0,55.9678,55.9756,55.905,55.905,8461.0
2018-01-12 12:35:00,71.19,71.24,71.17,71.24,11904.0,55.905,55.9442,55.8892,55.9442,11904.0
2018-01-12 12:40:00,71.24,71.33,71.23,71.23,23717.0,55.9442,56.0149,55.9364,55.9364,23717.0
2018-01-12 12:45:00,71.23,71.31,71.23,71.3,11901.0,55.9364,55.9992,55.9364,55.9913,11901.0
2018-01-12 12:50:00,71.31,71.34,71.3,71.32,14246.0,55.9992,56.0227,55.9913,56.007,14246.0
2018-01-12 12:55:00,71.31,71.32,71.28,71.31,7562.0,55.9992,56.007,55.9756,55.9992,7562.0
2018-01-12 13:00:00,71.31,71.31,71.23,71.23,10875.0,55.9992,55.9992,55.9364,55.9364,10875.0
2018-01-12 13:05:00,71.24,71.24,71.2,71.2,12644.0,55.9442,55.9442,55.9128,55.9128,12644.0
2018-01-12 13:10:00,71.21,71.31,71.2,71.3,24161.0,55.9207,55.9992,55.9128,55.9913,24161.0
2018-01-12 13:15:00,71.3,71.3,71.23,71.27,11425.0,55.9913,55.9913,55.9364,55.9678,11425.0
2018-01-12 13:20:00,71.28,71.29,71.22,71.24,13612.0,55.9756,55.9835,55.9285,55.9442,13612.0
2018-01-12 13:25:00,71.25,71.3,71.25,71.27,14366.0,55.9521,55.9913,55.9521,55.9678,14366.0
2018-01-12 13:30:00,71.28,71.29,71.23,71.26,16544.0,55.9756,55.9835,55.9364,55.9599,16544.0
2018-01-12 13:35:00,71.26,71.28,71.23,71.24,25185.0,55.9599,55.9756,55.9364,55.9442,25185.0
2018-01-12 13:40:00,71.25,71.28,71.24,71.24,13861.0,55.9521,55.9756,55.9442,55.9442,13861.0
2018-01-12 13:45:00,71.24,71.32,71.24,71.31,18816.0,55.9442,56.007,55.9442,55.9992,18816.0
2018-01-12 13:50:00,71.32,71.36,71.21,71.21,60975.0,56.007,56.0384,55.9207,55.9207,60975.0
2018-01-12 13:55:00,71.21,71.24,71.17,71.22,23049.0,55.9207,55.9442,55.8892,55.9285,23049.0
2018-01-12 14:00:00,71.23,71.26,71.21,71.25,24500.0,55.9364,55.9599,55.9207,55.9521,24500.0
2018-01-12 14:05:00,71.26,71.28,71.19,71.21,22670.0,55.9599,55.9756,55.905,55.9207,22670.0
2018-01-12 14:10:00,71.22,71.26,71.2,71.25,25009.0,55.9285,55.9599,55.9128,55.9521,25009.0
2018-01-12 14:15:00,71.25,71.26,71.2,71.22,15964.0,55.9521,55.9599,55.9128,55.9285,15964.0
2018-01-12 14:20:00,71.22,71.24,71.16,71.23,17280.0,55.9285,55.9442,55.8814,55.9364,17280.0
2018-01-12 14:25:00,71.23,71.29,71.23,71.23,19473.0,55.9364,55.9835,55.9364,55.9364,19473.0
2018-01-12 14:30:00,71.22,71.26,71.19,71.25,19958.0,55.9285,55.9599,55.905,55.9521,19958.0
2018-01-12 14:35:00,71.25,71.28,71.24,71.26,15055.0,55.9521,55.9756,55.9442,55.9599,15055.0
2018-01-12 14:40:00,71.25,71.28,71.2,71.28,17531.0,55.9521,55.9756,55.9128,55.9756,17531.0
2018-01-12 14:45:00,71.27,71.34,71.27,71.34,20302.0,55.9678,56.0227,55.9678,56.0227,20302.0
2018-01-12 14:50:00,71.34,71.39,71.31,71.33,15729.0,56.0227,56.062,55.9992,56.0149,15729.0
2018-01-12 14:55:00,71.34,71.4,71.34,71.38,15175.0,56.0227,56.0699,56.0227,56.0542,15175.0
2018-01-12 15:00:00,71.38,71.44,71.36,71.43,21705.0,56.0542,56.1013,56.0384,56.0934,21705.0
2018-01-12 15:05:00,71.42,71.46,71.42,71.42,21005.0,56.0856,56.117,56.0856,56.0856,21005.0
2018-01-12 15:10:00,71.42,71.44,71.33,71.36,21543.0,56.0856,56.1013,56.0149,56.0384,21543.0
2018-01-12 15:15:00,71.36,71.4,71.33,71.39,13747.0,56.0384,56.0699,56.0149,56.062,13747.0
2018-01-12 15:20:00,71.38,71.47,71.38,71.47,26811.0,56.0542,56.1248,56.0542,56.1248,26811.0
2018-01-12 15:25:00,71.47,71.48,71.42,71.44,29145.0,56.1248,56.1327,56.0856,56.1013,29145.0
2018-01-12 15:30:00,71.44,71.46,71.37,71.42,42901.0,56.1013,56.117,56.0463,56.0856,42901.0
2018-01-12 15:35:00,71.42,71.44,71.39,71.44,39039.0,56.0856,56.1013,56.062,56.1013,39039.0
2018-01-12 15:40:00,71.44,71.48,71.37,71.4,63030.0,56.1013,56.1327,56.0463,56.0699,63030.0
2018-01-12 15:45:00,71.41,71.5,71.41,71.48,50328.0,56.0777,56.1484,56.0777,56.1327,50328.0
2018-01-12 15:50:00,71.48,71.48,71.37,71.38,77614.0,56.1327,56.1327,56.0463,56.0542,77614.0
2018-01-12 15:55:00,71.39,71.48,71.34,71.43,160776.0,56.062,56.1327,56.0227,56.0934,160776.0
2018-01-16 09:30:00,71.6,71.75,71.45,71.5,94175.0,56.2269,56.3447,56.1091,56.1484,94175.0
2018-01-16 09:35:00,71.46,71.65,71.34,71.65,66294.0,56.117,56.2662,56.0227,56.2662,66294.0
2018-01-16 09:40:00,71.65,71.69,71.43,71.5,41869.0,56.2662,56.2976,56.0934,56.1484,41869.0
2018-01-16 09:45:00,71.51,71.55,71.4,71.43,43505.0,56.1562,56.1877,56.0699,56.0934,43505.0
2018-01-16 09:50:00,71.43,71.5,71.41,71.45,36058.0,56.0934,56.1484,56.0777,56.1091,36058.0
2018-01-16 09:55:00,71.48,71.57,71.47,71.53,48925.0,56.1327,56.2034,56.1248,56.1719,48925.0
2018-01-16 10:00:00,71.53,71.65,71.52,71.61,60713.0,56.1719,56.2662,56.1641,56.2348,60713.0
2018-01-16 10:05:00,71.61,71.66,71.59,71.66,35974.0,56.2348,56.274,56.2191,56.274,35974.0
2018-01-16 10:10:00,71.66,71.69,71.66,71.68,36312.0,56.274,56.2976,56.274,56.2897,36312.0
2018-01-16 10:15:00,71.67,71.7,71.66,71.69,33853.0,56.2819,56.3054,56.274,56.2976,33853.0
2018-01-16 10:20:00,71.7,71.71,71.64,71.66,39959.0,56.3054,56.3133,56.2583,56.274,39959.0
2018-01-16 10:25:00,71.66,71.83,71.66,71.78,84455.0,56.274,56.4075,56.274,56.3683,84455.0
2018-01-16 10:30:00,71.78,71.79,71.67,71.7,39825.0,56.3683,56.3761,56.2819,56.3054,39825.0
2018-01-16 10:35:00,71.69,71.7,71.43,71.47,45956.0,56.2976,56.3054,56.0934,56.1248,45956.0
2018-01-16 10:40:00,71.47,71.48,71.37,71.42,38367.0,56.1248,56.1327,56.0463,56.0856,38367.0
2018-01-16 10:45:00,71.43,71.62,71.43,71.61,26255.0,56.0934,56.2426,56.0934,56.2348,26255.0
2018-01-16 10:50:00,71.6,71.66,71.51,71.52,41024.0,56.2269,56.274,56.1562,56.1641,41024.0
2018-01-16 10:55:00,71.52,71.54,71.47,71.52,11669.0,56.1641,56.1798,56.1248,56.1641,11669.0
2018-01-16 11:00:00,71.52,71.55,71.4,71.48,19830.0,56.1641,56.1877,56.0699,56.1327,19830.0
2018-01-16 11:05:00,71.49,71.5,71.4,71.46,20229.0,56.1405,56.1484,56.0699,56.117,20229.0
2018-01-16 11:10:00,71.46,71.51,71.44,71.46,22361.0,56.117,56.1562,56.1013,56.117,22361.0
2018-01-16 11:15:00,71.43,71.52,71.39,71.51,15577.0,56.0934,56.1641,56.062,56.1562,15577.0
2018-01-16 11:20:00,71.51,71.55,71.44,71.47,25485.0,56.1562,56.1877,56.1013,56.1248,25485.0
2018-01-16 11:25:00,71.48,71.62,71.45,71.62,38793.0,56.1327,56.2426,56.1091,56.2426,38793.0
2018-01-16 11:30:00,71.64,71.66,71.52,71.62,47852.0,56.2583,56.274,56.1641,56.2426,47852.0
2018-01-16 11:35:00,71.63,71.66,71.55,71.59,27913.0,56.2505,56.274,56.1877,56.2191,27913.0
2018-01-16 11:40:00,71.59,71.61,71.53,71.54,59696.0,56.2191,56.2348,56.1719,56.1798,59696.0
2018-01-16 11:45:00,71.51,71.51,71.44,71.5,14207.0,56.1562,56.1562,56.1013,56.1484,14207.0
2018-01-16 11:50:00,71.51,71.51,71.39,71.41,19551.0,56.1562,56.1562,56.062,56.0777,19551.0
2018-01-16 11:55:00,71.43,71.47,71.4,71.44,24295.0,56.0934,56.1248,56.0699,56.1013,24295.0
2018-01-16 12:00:00,71.45,71.45,71.33,71.38,55129.0,56.1091,56.1091,56.0149,56.0542,55129.0
2018-01-16 12:05:00,71.36,71.38,71.28,71.35,8227.0,56.0384,56.0542,55.9756,56.0306,8227.0
2018-01-16 12:10:00,71.37,71.39,71.34,71.37,8917.0,56.0463,56.062,56.0227,56.0463,8917.0
2018-01-16 12:15:00,71.38,71.4,71.34,71.35,19315.0,56.0542,56.0699,56.0227,56.0306,19315.0
2018-01-16 12:20:00,71.34,71.35,71.29,71.3,12994.0,56.0227,56.0306,55.9835,55.9913,12994.0
2018-01-16 12:25:00,71.3,71.32,71.28,71.32,19627.0,55.9913,56.007,55.9756,56.007,19627.0
2018-01-16 12:30:00,71.34,71.36,71.32,71.32,16988.0,56.0227,56.0384,56.007,56.007,16988.0
2018-01-16 12:35:00,71.32,71.33,71.26,71.31,11469.0,56.007,56.0149,55.9599,55.9992,11469.0
2018-01-16 12:40:00,71.32,71.41,71.31,71.4,12645.0,56.007,56.0777,55.9992,56.0699,12645.0
2018-01-16 12:45:00,71.4,71.4,71.3,71.33,40534.0,56.0699,56.0699,55.9913,56.0149,40534.0
2018-01-16 12:50:00,71.33,71.36,71.33,71.34,9591.0,56.0149,56.0384,56.0149,56.0227,9591.0
2018-01-16 12:55:00,71.33,71.37,71.3,71.3,9716.0,56.0149,56.0463,55.9913,55.9913,9716.0
2018-01-16 13:00:00,71.32,71.33,71.19,71.22,18038.0,56.007,56.0149,55.905,55.9285,18038.0
2018-01-16 13:05:00,71.22,71.25,71.13,71.24,14568.0,55.9285,55.9521,55.8578,55.9442,14568.0
2018-01-16 13:10:00,71.25,71.28,71.22,71.26,37666.0,55.9521,55.9756,55.9285,55.9599,37666.0
2018-01-16 13:15:00,71.27,71.35,71.26,71.32,26376.0,55.9678,56.0306,55.9599,56.007,26376.0
2018-01-16 13:20:00,71.31,71.32,71.22,71.22,12263.0,55.9992,56.007,55.9285,55.9285,12263.0
2018-01-16 13:25:00,71.22,71.28,71.21,71.26,22977.0,55.9285,55.9756,55.9207,55.9599,22977.0
2018-01-16 13:30:00,71.26,71.29,71.23,71.25,37075.0,55.9599,55.9835,55.9364,55.9521,37075.0
2018-01-16 13:35:00,71.24,71.25,71.14,71.21,16459.0,55.9442,55.9521,55.8657,55.9207,16459.0
2018-01-16 13:40:00,71.21,71.22,71.14,71.15,30634.0,55.9207,55.9285,55.8657,55.8735,30634.0
2018-01-16 13:45:00,71.15,71.17,71.11,71.11,14186.0,55.8735,55.8892,55.8421,55.8421,14186.0
2018-01-16 13:50:00,71.11,71.11,71.02,71.04,15127.0,55.8421,55.8421,55.7715,55.7872,15127.0
2018-01-16 13:55:00,71.04,71.1,71.04,71.1,18698.0,55.7872,55.8343,55.7872,55.8343,18698.0
2018-01-16 14:00:00,71.11,71.11,70.99,71.01,31840.0,55.8421,55.8421,55.7479,55.7636,31840.0
2018-01-16 14:05:00,71.0,71.1,70.99,71.05,39605.0,55.7557,55.8343,55.7479,55.795,39605.0
2018-01-16 14:10:00,71.03,71.04,70.99,71.04,27642.0,55.7793,55.7872,55.7479,55.7872,27642.0
2018-01-16 14:15:00,71.04,71.06,70.87,70.88,29075.0,55.7872,55.8029,55.6537,55.6615,29075.0
2018-01-16 14:20:00,70.88,70.9,70.77,70.83,24803.0,55.6615,55.6772,55.5751,55.6222,24803.0
2018-01-16 14:25:00,70.84,70.9,70.84,70.87,26274.0,55.6301,55.6772,55.6301,55.6537,26274.0
2018-01-16 14:30:00,70.86,70.91,70.83,70.87,24108.0,55.6458,55.6851,55.6222,55.6537,24108.0
2018-01-16 14:35:00,70.87,70.9,70.84,70.84,26425.0,55.6537,55.6772,55.6301,55.6301,26425.0
2018-01-16 14:40:00,70.83,70.86,70.65,70.65,28161.0,55.6222,55.6458,55.4809,55.4809,28161.0
2018-01-16 14:45:00,70.64,70.8,70.61,70.7,44806.0,55.473,55.5987,55.4495,55.5202,44806.0
2018-01-16 14:50:00,70.71,70.8,70.7,70.79,21860.0,55.528,55.5987,55.5202,55.5908,21860.0
2018-01-16 14:55:00,70.8,70.85,70.79,70.84,20077.0,55.5987,55.638,55.5908,55.6301,20077.0
2018-01-16 15:00:00,70.84,70.99,70.83,70.99,35856.0,55.6301,55.7479,55.6222,55.7479,35856.0
2018-01-16 15:05:00,70.99,71.04,70.95,71.04,33547.0,55.7479,55.7872,55.7165,55.7872,33547.0
2018-01-16 15:10:00,71.05,71.06,70.93,70.93,29789.0,55.795,55.8029,55.7008,55.7008,29789.0
2018-01-16 15:15:00,70.93,70.95,70.78,70.83,38012.0,55.7008,55.7165,55.583,55.6222,38012.0
2018-01-16 15:20:00,70.84,70.93,70.76,70.8,32712.0,55.6301,55.7008,55.5673,55.5987,32712.0
2018-01-16 15:25:00,70.8,70.92,70.76,70.92,36681.0,55.5987,55.6929,55.5673,55.6929,36681.0
2018-01-16 15:30:00,70.92,70.92,70.81,70.86,61564.0,55.6929,55.6929,55.6065,55.6458,61564.0
2018-01-16 15:35:00,70.87,70.93,70.86,70.87,74479.0,55.6537,55.7008,55.6458,55.6537,74479.0
2018-01-16 15:40:00,70.87,70.94,70.81,70.92,72562.0,55.6537,55.7086,55.6065,55.6929,72562.0
2018-01-16 15:45:00,70.93,70.97,70.81,70.91,54799.0,55.7008,55.7322,55.6065,55.6851,54799.0
2018-01-16 15:50:00,70.92,70.94,70.83,70.83,67257.0,55.6929,55.7086,55.6222,55.6222,67257.0
2018-01-16 15:55:00,70.83,70.86,70.75,70.81,216460.0,55.6222,55.6458,55.5594,55.6065,216460.0
2018-01-17 09:30:00,71.11,71.36,70.92,71.33,70469.0,55.8421,56.0384,55.6929,56.0149,70469.0
2018-01-17 09:35:00,71.31,71.43,71.28,71.3,25710.0,55.9992,56.0934,55.9756,55.9913,25710.0
2018-01-17 09:40:00,71.27,71.35,71.25,71.29,27822.0,55.9678,56.0306,55.9521,55.9835,27822.0
2018-01-17 09:45:00,71.28,71.28,71.13,71.24,21057.0,55.9756,55.9756,55.8578,55.9442,21057.0
2018-01-17 09:50:00,71.24,71.29,71.17,71.28,42214.0,55.9442,55.9835,55.8892,55.9756,42214.0
2018-01-17 09:55:00,71.28,71.37,71.02,71.03,49311.0,55.9756,56.0463,55.7715,55.7793,49311.0
2018-01-17 10:00:00,71.02,71.29,71.01,71.28,57180.0,55.7715,55.9835,55.7636,55.9756,57180.0
2018-01-17 10:05:00,71.28,71.49,71.23,71.43,78028.0,55.9756,56.1405,55.9364,56.0934,78028.0
2018-01-17 10:10:00,71.44,71.48,71.41,71.44,22099.0,56.1013,56.1327,56.0777,56.1013,22099.0
2018-01-17 10:15:00,71.43,71.57,71.43,71.56,24062.0,56.0934,56.2034,56.0934,56.1955,24062.0
2018-01-17 10:20:00,71.56,71.63,71.51,71.62,42902.0,56.1955,56.2505,56.1562,56.2426,42902.0
2018-01-17 10:25:00,71.61,71.62,71.33,71.35,23222.0,56.2348,56.2426,56.0149,56.0306,23222.0
2018-01-17 10:30:00,71.36,71.49,71.3,71.45,21831.0,56.0384,56.1405,55.9913,56.1091,21831.0
2018-01-17 10:35:00,71.44,71.47,71.41,71.46,24573.0,56.1013,56.1248,56.0777,56.117,24573.0
2018-01-17 10:40:00,71.46,71.46,71.29,71.31,12667.0,56.117,56.117,55.9835,55.9992,12667.0
2018-01-17 10:45:00,71.33,71.45,71.3,71.34,73394.0,56.0149,56.1091,55.9913,56.0227,73394.0
2018-01-17 10:50:00,71.33,71.39,71.26,71.26,12033.0,56.0149,56.062,55.9599,55.9599,12033.0
2018-01-17 10:55:00,71.25,71.34,71.25,71.31,25594.0,55.9521,56.0227,55.9521,55.9992,25594.0
2018-01-17 11:00:00,71.32,71.37,71.28,71.29,16208.0,56.007,56.0463,55.9756,55.9835,16208.0
2018-01-17 11:05:00,71.3,71.45,71.29,71.45,22964.0,55.9913,56.1091,55.9835,56.1091,22964.0
2018-01-17 11:10:00,71.45,71.47,71.4,71.45,28037.0,56.1091,56.1248,56.0699,56.1091,28037.0
2018-01-17 11:15:00,71.43,71.47,71.4,71.43,34235.0,56.0934,56.1248,56.0699,56.0934,34235.0
2018-01-17 11:20:00,71.44,71.44,71.39,71.4,28729.0,56.1013,56.1013,56.062,56.0699,28729.0
2018-01-17 11:25:00,71.41,71.41,71.35,71.39,24543.0,56.0777,56.0777,56.0306,56.062,24543.0
2018-01-17 11:30:00,71.38,71.52,71.38,71.52,19840.0,56.0542,56.1641,56.0542,56.1641,19840.0
2018-01-17 11:35:00,71.52,71.56,71.51,71.53,19201.0,56.1641,56.1955,56.1562,56.1719,19201.0
2018-01-17 11:40:00,71.54,71.6,71.54,71.57,23499.0,56.1798,56.2269,56.1798,56.2034,23499.0
2018-01-17 11:45:00,71.56,71.58,71.52,71.56,35315.0,56.1955,56.2112,56.1641,56.1955,35315.0
2018-01-17 11:50:00,71.56,71.63,71.55,71.59,22627.0,56.1955,56.2505,56.1877,56.2191,22627.0
2018-01-17 11:55:00,71.6,71.65,71.59,71.65,15169.0,56.2269,56.2662,56.2191,56.2662,15169.0
2018-01-17 12:00:00,71.64,71.69,71.63,71.63,28727.0,56.2583,56.2976,56.2505,56.2505,28727.0
2018-01-17 12:05:00,71.64,71.66,71.62,71.63,17759.0,56.2583,56.274,56.2426,56.2505,17759.0
2018-01-17 12:10:00,71.64,71.64,71.58,71.62,9279.0,56.2583,56.2583,56.2112,56.2426,9279.0
2018-01-17 12:15:00,71.62,71.7,71.62,71.7,13913.0,56.2426,56.3054,56.2426,56.3054,13913.0
2018-01-17 12:20:00,71.7,71.76,71.66,71.75,24733.0,56.3054,56.3526,56.274,56.3447,24733.0
2018-01-17 12:25:00,71.76,71.78,71.73,71.75,21626.0,56.3526,56.3683,56.329,56.3447,21626.0
2018-01-17 12:30:00,71.75,71.78,71.72,71.75,99926.0,56.3447,56.3683,56.3212,56.3447,99926.0
2018-01-17 12:35:00,71.75,71.81,71.71,71.79,38951.0,56.3447,56.3918,56.3133,56.3761,38951.0
2018-01-17 12:40:00,71.79,71.81,71.65,71.66,27156.0,56.3761,56.3918,56.2662,56.274,27156.0
2018-01-17 12:45:00,71.65,71.84,71.65,71.81,97629.0,56.2662,56.4154,56.2662,56.3918,97629.0
2018-01-17 12:50:00,71.82,71.85,71.77,71.82,35282.0,56.3997,56.4232,56.3604,56.3997,35282.0
2018-01-17 12:55:00,71.82,71.88,71.8,71.84,22196.0,56.3997,56.4468,56.384,56.4154,22196.0
2018-01-17 13:00:00,71.83,71.85,71.75,71.8,28984.0,56.4075,56.4232,56.3447,56.384,28984.0
2018-01-17 13:05:00,71.8,71.8,71.73,71.74,12097.0,56.384,56.384,56.329,56.3369,12097.0
2018-01-17 13:10:00,71.74,71.77,71.7,71.74,19739.0,56.3369,56.3604,56.3054,56.3369,19739.0
2018-01-17 13:15:00,71.75,71.79,71.74,71.75,11081.0,56.3447,56.3761,56.3369,56.3447,11081.0
2018-01-17 13:20:00,71.75,71.79,71.75,71.78,18493.0,56.3447,56.3761,56.3447,56.3683,18493.0
2018-01-17 13:25:00,71.78,71.83,71.76,71.78,12563.0,56.3683,56.4075,56.3526,56.3683,12563.0
2018-01-17 13:30:00,71.78,71.87,71.77,71.83,75749.0,56.3683,56.4389,56.3604,56.4075,75749.0
2018-01-17 13:35:00,71.83,71.92,71.83,71.92,16550.0,56.4075,56.4782,56.4075,56.4782,16550.0
2018-01-17 13:40:00,71.93,71.96,71.91,71.94,20238.0,56.4861,56.5096,56.4704,56.4939,20238.0
2018-01-17 13:45:00,71.93,71.96,71.92,71.95,120158.0,56.4861,56.5096,56.4782,56.5018,120158.0
2018-01-17 13:50:00,71.96,72.02,71.95,72.01,27047.0,56.5096,56.5567,56.5018,56.5489,27047.0
2018-01-17 13:55:00,72.02,72.05,71.99,71.99,34285.0,56.5567,56.5803,56.5332,56.5332,34285.0
2018-01-17 14:00:00,72.0,72.1,72.0,72.09,20039.0,56.541,56.6196,56.541,56.6117,20039.0
2018-01-17 14:05:00,72.09,72.14,72.09,72.14,19823.0,56.6117,56.651,56.6117,56.651,19823.0
2018-01-17 14:10:00,72.14,72.17,72.09,72.15,20190.0,56.651,56.6745,56.6117,56.6588,20190.0
2018-01-17 14:15:00,72.16,72.18,72.06,72.12,125613.0,56.6667,56.6824,56.5882,56.6353,125613.0
2018-01-17 14:20:00,72.12,72.29,72.11,72.26,25006.0,56.6353,56.7688,56.6274,56.7452,25006.0
2018-01-17 14:25:00,72.24,72.28,72.22,72.25,21736.0,56.7295,56.7609,56.7138,56.7374,21736.0
2018-01-17 14:30:00,72.24,72.25,72.19,72.24,15799.0,56.7295,56.7374,56.6902,56.7295,15799.0
2018-01-17 14:35:00,72.24,72.31,72.23,72.28,17461.0,56.7295,56.7845,56.7217,56.7609,17461.0
2018-01-17 14:40:00,72.27,72.34,72.27,72.33,19343.0,56.7531,56.808,56.7531,56.8002,19343.0
2018-01-17 14:45:00,72.34,72.4,72.32,72.38,31024.0,56.808,56.8552,56.7923,56.8394,31024.0
2018-01-17 14:50:00,72.38,72.45,72.38,72.42,26615.0,56.8394,56.8944,56.8394,56.8709,26615.0
2018-01-17 14:55:00,72.42,72.44,72.39,72.42,18379.0,56.8709,56.8866,56.8473,56.8709,18379.0
2018-01-17 15:00:00,72.42,72.46,72.42,72.44,29868.0,56.8709,56.9023,56.8709,56.8866,29868.0
2018-01-17 15:05:00,72.44,72.48,72.44,72.45,15480.0,56.8866,56.918,56.8866,56.8944,15480.0
2018-01-17 15:10:00,72.45,72.47,72.39,72.39,22582.0,56.8944,56.9101,56.8473,56.8473,22582.0
2018-01-17 15:15:00,72.39,72.44,72.39,72.4,20466.0,56.8473,56.8866,56.8473,56.8552,20466.0
2018-01-17 15:20:00,72.41,72.43,72.33,72.36,142621.0,56.863,56.8787,56.8002,56.8237,142621.0
2018-01-17 15:25:00,72.36,72.38,72.23,72.23,73231.0,56.8237,56.8394,56.7217,56.7217,73231.0
2018-01-17 15:30:00,72.25,72.25,72.09,72.09,60997.0,56.7374,56.7374,56.6117,56.6117,60997.0
2018-01-17 15:35:00,72.09,72.14,72.06,72.07,63994.0,56.6117,56.651,56.5882,56.596,63994.0
2018-01-17 15:40:00,72.07,72.19,72.07,72.15,61736.0,56.596,56.6902,56.596,56.6588,61736.0
2018-01-17 15:45:00,72.13,72.14,72.04,72.05,56856.0,56.6431,56.651,56.5724,56.5803,56856.0
2018-01-17 15:50:00,72.06,72.1,71.94,71.95,97566.0,56.5882,56.6196,56.4939,56.5018,97566.0
2018-01-17 15:55:00,71.95,71.98,71.88,71.98,124697.0,56.5018,56.5253,56.4468,56.5253,124697.0
2018-01-18 09:30:00,71.78,71.88,71.16,71.16,93225.0,56.3683,56.4468,55.8814,55.8814,93225.0
2018-01-18 09:35:00,71.19,71.48,71.17,71.46,40676.0,55.905,56.1327,55.8892,56.117,40676.0
2018-01-18 09:40:00,71.44,71.59,71.28,71.28,44309.0,56.1013,56.2191,55.9756,55.9756,44309.0
2018-01-18 09:45:00,71.28,71.42,71.25,71.39,43291.0,55.9756,56.0856,55.9521,56.062,43291.0
2018-01-18 09:50:00,71.4,71.48,71.39,71.4,30430.0,56.0699,56.1327,56.062,56.0699,30430.0
2018-01-18 09:55:00,71.39,71.53,71.39,71.42,23040.0,56.062,56.1719,56.062,56.0856,23040.0
2018-01-18 10:00:00,71.43,71.55,71.41,71.53,37491.0,56.0934,56.1877,56.0777,56.1719,37491.0
2018-01-18 10:05:00,71.52,71.56,71.46,71.46,20690.0,56.1641,56.1955,56.117,56.117,20690.0
2018-01-18 10:10:00,71.46,71.46,71.32,71.33,23140.0,56.117,56.117,56.007,56.0149,23140.0
2018-01-18 10:15:00,71.33,71.33,71.19,71.23,16205.0,56.0149,56.0149,55.905,55.9364,16205.0
2018-01-18 10:20:00,71.25,71.35,71.22,71.27,26883.0,55.9521,56.0306,55.9285,55.9678,26883.0
2018-01-18 10:25:00,71.27,71.36,71.23,71.36,23127.0,55.9678,56.0384,55.9364,56.0384,23127.0
2018-01-18 10:30:00,71.36,71.45,71.34,71.4,31384.0,56.0384,56.1091,56.0227,56.0699,31384.0
2018-01-18 10:35:00,71.4,71.47,71.38,71.47,17964.0,56.0699,56.1248,56.0542,56.1248,17964.0
2018-01-18 10:40:00,71.47,71.54,71.44,71.51,18245.0,56.1248,56.1798,56.1013,56.1562,18245.0
2018-01-18 10:45:00,71.54,71.54,71.43,71.53,22660.0,56.1798,56.1798,56.0934,56.1719,22660.0
2018-01-18 10:50:00,71.52,71.76,71.51,71.73,47338.0,56.1641,56.3526,56.1562,56.329,47338.0
2018-01-18 10:55:00,71.72,71.74,71.34,71.37,39563.0,56.3212,56.3369,56.0227,56.0463,39563.0
2018-01-18 11:00:00,71.36,71.84,71.36,71.76,39818.0,56.0384,56.4154,56.0384,56.3526,39818.0
2018-01-18 11:05:00,71.76,71.9,71.73,71.89,43036.0,56.3526,56.4625,56.329,56.4547,43036.0
2018-01-18 11:10:00,71.89,72.01,71.81,71.95,31010.0,56.4547,56.5489,56.3918,56.5018,31010.0
2018-01-18 11:15:00,71.92,71.98,71.89,71.95,22004.0,56.4782,56.5253,56.4547,56.5018,22004.0
2018-01-18 11:20:00,71.97,72.03,71.93,71.93,37929.0,56.5175,56.5646,56.4861,56.4861,37929.0
2018-01-18 11:25:00,71.94,72.04,71.92,71.99,32919.0,56.4939,56.5724,56.4782,56.5332,32919.0
2018-01-18 11:30:00,72.02,72.17,71.99,72.15,28912.0,56.5567,56.6745,56.5332,56.6588,28912.0
2018-01-18 11:35:00,72.16,72.18,71.89,71.89,15910.0,56.6667,56.6824,56.4547,56.4547,15910.0
2018-01-18 11:40:00,71.88,72.02,71.87,72.02,33839.0,56.4468,56.5567,56.4389,56.5567,33839.0
2018-01-18 11:45:00,72.0,72.03,71.91,72.02,16786.0,56.541,56.5646,56.4704,56.5567,16786.0
2018-01-18 11:50:00,72.04,72.17,72.01,72.1,19527.0,56.5724,56.6745,56.5489,56.6196,19527.0
2018-01-18 11:55:00,72.12,72.44,72.12,72.38,66190.0,56.6353,56.8866,56.6353,56.8394,66190.0
2018-01-18 12:00:00,72.38,72.52,72.28,72.45,56997.0,56.8394,56.9494,56.7609,56.8944,56997.0
2018-01-18 12:05:00,72.43,72.44,72.17,72.18,17352.0,56.8787,56.8866,56.6745,56.6824,17352.0
2018-01-18 12:10:00,72.2,72.23,72.15,72.22,11619.0,56.6981,56.7217,56.6588,56.7138,11619.0
2018-01-18 12:15:00,72.22,72.25,72.1,72.14,25026.0,56.7138,56.7374,56.6196,56.651,25026.0
2018-01-18 12:20:00,72.15,72.16,72.07,72.11,22151.0,56.6588,56.6667,56.596,56.6274,22151.0
2018-01-18 12:25:00,72.1,72.1,71.95,71.98,18050.0,56.6196,56.6196,56.5018,56.5253,18050.0
2018-01-18 12:30:00,71.98,72.04,71.96,72.03,16744.0,56.5253,56.5724,56.5096,56.5646,16744.0
2018-01-18 12:35:00,72.01,72.19,72.0,72.19,16375.0,56.5489,56.6902,56.541,56.6902,16375.0
2018-01-18 12:40:00,72.18,72.18,72.13,72.17,18218.0,56.6824,56.6824,56.6431,56.6745,18218.0
2018-01-18 12:45:00,72.18,72.18,72.12,72.15,18353.0,56.6824,56.6824,56.6353,56.6588,18353.0
2018-01-18 12:50:00,72.15,72.23,72.15,72.23,18980.0,56.6588,56.7217,56.6588,56.7217,18980.0
2018-01-18 12:55:00,72.23,72.29,72.21,72.23,21435.0,56.7217,56.7688,56.7059,56.7217,21435.0
2018-01-18 13:00:00,72.23,72.24,72.15,72.16,69763.0,56.7217,56.7295,56.6588,56.6667,69763.0
2018-01-18 13:05:00,72.16,72.21,72.16,72.2,20818.0,56.6667,56.7059,56.6667,56.6981,20818.0
2018-01-18 13:10:00,72.2,72.26,72.18,72.22,16217.0,56.6981,56.7452,56.6824,56.7138,16217.0
2018-01-18 13:15:00,72.22,72.22,72.14,72.15,21217.0,56.7138,56.7138,56.651,56.6588,21217.0
2018-01-18 13:20:00,72.14,72.18,72.12,72.12,14297.0,56.651,56.6824,56.6353,56.6353,14297.0
2018-01-18 13:25:00,72.12,72.15,72.11,72.15,16221.0,56.6353,56.6588,56.6274,56.6588,16221.0
2018-01-18 13:30:00,72.16,72.18,72.07,72.08,17221.0,56.6667,56.6824,56.596,56.6039,17221.0
2018-01-18 13:35:00,72.06,72.13,72.06,72.07,53023.0,56.5882,56.6431,56.5882,56.596,53023.0
2018-01-18 13:40:00,72.06,72.1,72.06,72.07,28105.0,56.5882,56.6196,56.5882,56.596,28105.0
2018-01-18 13:45:00,72.07,72.16,72.06,72.14,37429.0,56.596,56.6667,56.5882,56.651,37429.0
2018-01-18 13:50:00,72.13,72.13,72.06,72.1,23969.0,56.6431,56.6431,56.5882,56.6196,23969.0
2018-01-18 13:55:00,72.08,72.18,72.05,72.11,31035.0,56.6039,56.6824,56.5803,56.6274,31035.0
2018-01-18 14:00:00,72.1,72.15,72.06,72.07,22806.0,56.6196,56.6588,56.5882,56.596,22806.0
2018-01-18 14:05:00,72.06,72.06,72.0,72.05,20731.0,56.5882,56.5882,56.541,56.5803,20731.0
2018-01-18 14:10:00,72.05,72.06,71.97,71.97,25743.0,56.5803,56.5882,56.5175,56.5175,25743.0
2018-01-18 14:15:00,71.97,71.98,71.89,71.89,26111.0,56.5175,56.5253,56.4547,56.4547,26111.0
2018-01-18 14:20:00,71.9,71.9,71.77,71.78,27683.0,56.4625,56.4625,56.3604,56.3683,27683.0
2018-01-18 14:25:00,71.8,71.9,71.79,71.87,22409.0,56.384,56.4625,56.3761,56.4389,22409.0
2018-01-18 14:30:00,71.87,71.88,71.74,71.74,28003.0,56.4389,56.4468,56.3369,56.3369,28003.0
2018-01-18 14:35:00,71.75,71.79,71.72,71.75,34925.0,56.3447,56.3761,56.3212,56.3447,34925.0
2018-01-18 14:40:00,71.75,71.77,71.7,71.73,19194.0,56.3447,56.3604,56.3054,56.329,19194.0
2018-01-18 14:45:00,71.73,71.77,71.72,71.74,20885.0,56.329,56.3604,56.3212,56.3369,20885.0
2018-01-18 14:50:00,71.75,71.78,71.73,71.76,42298.0,56.3447,56.3683,56.329,56.3526,42298.0
2018-01-18 14:55:00,71.77,71.77,71.64,71.64,38720.0,56.3604,56.3604,56.2583,56.2583,38720.0
2018-01-18 15:00:00,71.63,71.63,71.57,71.6,30926.0,56.2505,56.2505,56.2034,56.2269,30926.0
2018-01-18 15:05:00,71.6,71.7,71.59,71.7,27843.0,56.2269,56.3054,56.2191,56.3054,27843.0
2018-01-18 15:10:00,71.71,71.73,71.65,71.68,29614.0,56.3133,56.329,56.2662,56.2897,29614.0
2018-01-18 15:15:00,71.68,71.73,71.67,71.68,27535.0,56.2897,56.329,56.2819,56.2897,27535.0
2018-01-18 15:20:00,71.69,71.74,71.66,71.67,49973.0,56.2976,56.3369,56.274,56.2819,49973.0
2018-01-18 15:25:00,71.67,71.68,71.61,71.63,40236.0,56.2819,56.2897,56.2348,56.2505,40236.0
2018-01-18 15:30:00,71.63,71.63,71.55,71.61,40746.0,56.2505,56.2505,56.1877,56.2348,40746.0
2018-01-18 15:35:00,71.62,71.65,71.59,71.64,38313.0,56.2426,56.2662,56.2191,56.2583,38313.0
2018-01-18 15:40:00,71.65,71.71,71.53,71.55,72015.0,56.2662,56.3133,56.1719,56.1877,72015.0
2018-01-18 15:45:00,71.55,71.55,71.37,71.39,121923.0,56.1877,56.1877,56.0463,56.062,121923.0
2018-01-18 15:50:00,71.4,71.44,71.38,71.4,85166.0,56.0699,56.1013,56.0542,56.0699,85166.0
2018-01-18 15:55:00,71.4,71.54,71.4,71.49,231835.0,56.0699,56.1798,56.0699,56.1405,231835.0
2018-01-19 09:30:00,71.66,71.87,71.52,71.57,272873.0,56.274,56.4389,56.1641,56.2034,272873.0
2018-01-19 09:35:00,71.53,71.73,71.42,71.73,31640.0,56.1719,56.329,56.0856,56.329,31640.0
2018-01-19 09:40:00,71.73,71.73,71.22,71.32,53754.0,56.329,56.329,55.9285,56.007,53754.0
2018-01-19 09:45:00,71.37,71.4,71.25,71.33,40631.0,56.0463,56.0699,55.9521,56.0149,40631.0
2018-01-19 09:50:00,71.32,71.36,71.26,71.3,32488.0,56.007,56.0384,55.9599,55.9913,32488.0
2018-01-19 09:55:00,71.31,71.31,71.21,71.25,28835.0,55.9992,55.9992,55.9207,55.9521,28835.0
2018-01-19 10:00:00,71.26,71.26,71.1,71.13,38327.0,55.9599,55.9599,55.8343,55.8578,38327.0
2018-01-19 10:05:00,71.12,71.37,71.09,71.37,36094.0,55.85,56.0463,55.8264,56.0463,36094.0
2018-01-19 10:10:00,71.37,71.37,71.22,71.26,25697.0,56.0463,56.0463,55.9285,55.9599,25697.0
2018-01-19 10:15:00,71.28,71.4,71.28,71.4,15004.0,55.9756,56.0699,55.9756,56.0699,15004.0
2018-01-19 10:20:00,71.41,71.42,71.32,71.35,18070.0,56.0777,56.0856,56.007,56.0306,18070.0
2018-01-19 10:25:00,71.38,71.52,71.38,71.45,52889.0,56.0542,56.1641,56.0542,56.1091,52889.0
2018-01-19 10:30:00,71.44,71.46,71.37,71.39,28445.0,56.1013,56.117,56.0463,56.062,28445.0
2018-01-19 10:35:00,71.39,71.52,71.33,71.52,23482.0,56.062,56.1641,56.0149,56.1641,23482.0
2018-01-19 10:40:00,71.52,71.53,71.44,71.45,18864.0,56.1641,56.1719,56.1013,56.1091,18864.0
2018-01-19 10:45:00,71.45,71.46,71.36,71.4,14338.0,56.1091,56.117,56.0384,56.0699,14338.0
2018-01-19 10:50:00,71.41,71.5,71.38,71.5,11772.0,56.0777,56.1484,56.0542,56.1484,11772.0
2018-01-19 10:55:00,71.5,71.52,71.4,71.48,32525.0,56.1484,56.1641,56.0699,56.1327,32525.0
2018-01-19 11:00:00,71.47,71.47,71.28,71.29,37855.0,56.1248,56.1248,55.9756,55.9835,37855.0
2018-01-19 11:05:00,71.29,71.3,71.17,71.2,28161.0,55.9835,55.9913,55.8892,55.9128,28161.0
2018-01-19 11:10:00,71.19,71.38,71.19,71.36,17186.0,55.905,56.0542,55.905,56.0384,17186.0
2018-01-19 11:15:00,71.36,71.39,71.35,71.36,10147.0,56.0384,56.062,56.0306,56.0384,10147.0
2018-01-19 11:20:00,71.38,71.41,71.35,71.35,11106.0,56.0542,56.0777,56.0306,56.0306,11106.0
2018-01-19 11:25:00,71.36,71.4,71.34,71.37,18758.0,56.0384,56.0699,56.0227,56.0463,18758.0
2018-01-19 11:30:00,71.38,71.41,71.33,71.35,17408.0,56.0542,56.0777,56.0149,56.0306,17408.0
2018-01-19 11:35:00,71.36,71.38,71.33,71.34,8512.0,56.0384,56.0542,56.0149,56.0227,8512.0
2018-01-19 11:40:00,71.34,71.38,71.34,71.37,11871.0,56.0227,56.0542,56.0227,56.0463,11871.0
2018-01-19 11:45:00,71.37,71.4,71.35,71.39,12283.0,56.0463,56.0699,56.0306,56.062,12283.0
2018-01-19 11:50:00,71.39,71.41,71.36,71.4,7816.0,56.062,56.0777,56.0384,56.0699,7816.0
2018-01-19 11:55:00,71.4,71.49,71.39,71.45,14219.0,56.0699,56.1405,56.062,56.1091,14219.0
2018-01-19 12:00:00,71.44,71.49,71.44,71.47,10826.0,56.1013,56.1405,56.1013,56.1248,10826.0
2018-01-19 12:05:00,71.47,71.55,71.47,71.51,15873.0,56.1248,56.1877,56.1248,56.1562,15873.0
2018-01-19 12:10:00,71.5,71.53,71.49,71.5,9980.0,56.1484,56.1719,56.1405,56.1484,9980.0
2018-01-19 12:15:00,71.49,71.5,71.46,71.46,12819.0,56.1405,56.1484,56.117,56.117,12819.0
2018-01-19 12:20:00,71.48,71.48,71.46,71.47,17065.0,56.1327,56.1327,56.117,56.1248,17065.0
2018-01-19 12:25:00,71.46,71.49,71.45,71.48,12587.0,56.117,56.1405,56.1091,56.1327,12587.0
2018-01-19 12:30:00,71.46,71.49,71.46,71.48,7743.0,56.117,56.1405,56.117,56.1327,7743.0
2018-01-19 12:35:00,71.47,71.5,71.46,71.48,8495.0,56.1248,56.1484,56.117,56.1327,8495.0
2018-01-19 12:40:00,71.48,71.5,71.47,71.5,10099.0,56.1327,56.1484,56.1248,56.1484,10099.0
2018-01-19 12:45:00,71.5,71.57,71.49,71.56,9987.0,56.1484,56.2034,56.1405,56.1955,9987.0
2018-01-19 12:50:00,71.57,71.58,71.55,71.57,8816.0,56.2034,56.2112,56.1877,56.2034,8816.0
2018-01-19 12:55:00,71.58,71.58,71.53,71.55,6303.0,56.2112,56.2112,56.1719,56.1877,6303.0
2018-01-19 13:00:00,71.54,71.59,71.54,71.57,11942.0,56.1798,56.2191,56.1798,56.2034,11942.0
2018-01-19 13:05:00,71.58,71.59,71.5,71.58,7049.0,56.2112,56.2191,56.1484,56.2112,7049.0
2018-01-19 13:10:00,71.56,71.67,71.55,71.65,14285.0,56.1955,56.2819,56.1877,56.2662,14285.0
2018-01-19 13:15:00,71.66,71.66,71.58,71.62,31909.0,56.274,56.274,56.2112,56.2426,31909.0
2018-01-19 13:20:00,71.63,71.63,71.54,71.55,7648.0,56.2505,56.2505,56.1798,56.1877,7648.0
2018-01-19 13:25:00,71.55,71.63,71.54,71.61,15640.0,56.1877,56.2505,56.1798,56.2348,15640.0
2018-01-19 13:30:00,71.62,71.64,71.61,71.62,14175.0,56.2426,56.2583,56.2348,56.2426,14175.0
2018-01-19 13:35:00,71.61,71.63,71.57,71.6,9430.0,56.2348,56.2505,56.2034,56.2269,9430.0
2018-01-19 13:40:00,71.59,71.61,71.54,71.61,12582.0,56.2191,56.2348,56.1798,56.2348,12582.0
2018-01-19 13:45:00,71.6,71.64,71.59,71.61,19285.0,56.2269,56.2583,56.2191,56.2348,19285.0
2018-01-19 13:50:00,71.59,71.66,71.59,71.66,11276.0,56.2191,56.274,56.2191,56.274,11276.0
2018-01-19 13:55:00,71.66,71.66,71.63,71.64,7967.0,56.274,56.274,56.2505,56.2583,7967.0
2018-01-19 14:00:00,71.65,71.74,71.65,71.71,13598.0,56.2662,56.3369,56.2662,56.3133,13598.0
2018-01-19 14:05:00,71.72,71.77,71.72,71.75,15567.0,56.3212,56.3604,56.3212,56.3447,15567.0
2018-01-19 14:10:00,71.76,71.8,71.75,71.8,16245.0,56.3526,56.384,56.3447,56.384,16245.0
2018-01-19 14:15:00,71.81,71.87,71.78,71.86,17477.0,56.3918,56.4389,56.3683,56.4311,17477.0
2018-01-19 14:20:00,71.86,71.88,71.79,71.84,20354.0,56.4311,56.4468,56.3761,56.4154,20354.0
2018-01-19 14:25:00,71.84,71.91,71.82,71.89,24741.0,56.4154,56.4704,56.3997,56.4547,24741.0
2018-01-19 14:30:00,71.9,71.92,71.89,71.91,22236.0,56.4625,56.4782,56.4547,56.4704,22236.0
2018-01-19 14:35:00,71.9,71.91,71.84,71.88,15014.0,56.4625,56.4704,56.4154,56.4468,15014.0
2018-01-19 14:40:00,71.89,71.98,71.88,71.97,15284.0,56.4547,56.5253,56.4468,56.5175,15284.0
2018-01-19 14:45:00,71.97,72.0,71.93,71.99,13940.0,56.5175,56.541,56.4861,56.5332,13940.0
2018-01-19 14:50:00,71.98,72.03,71.98,72.01,16843.0,56.5253,56.5646,56.5253,56.5489,16843.0
2018-01-19 14:55:00,72.01,72.02,71.88,71.9,18270.0,56.5489,56.5567,56.4468,56.4625,18270.0
2018-01-19 15:00:00,71.89,71.9,71.79,71.81,13166.0,56.4547,56.4625,56.3761,56.3918,13166.0
2018-01-19 15:05:00,71.81,71.81,71.73,71.76,43833.0,56.3918,56.3918,56.329,56.3526,43833.0
2018-01-19 15:10:00,71.75,71.77,71.63,71.63,43909.0,56.3447,56.3604,56.2505,56.2505,43909.0
2018-01-19 15:15:00,71.63,71.69,71.62,71.69,38357.0,56.2505,56.2976,56.2426,56.2976,38357.0
2018-01-19 15:20:00,71.68,71.72,71.65,71.65,46148.0,56.2897,56.3212,56.2662,56.2662,46148.0
2018-01-19 15:25:00,71.66,71.71,71.65,71.69,72533.0,56.274,56.3133,56.2662,56.2976,72533.0
2018-01-19 15:30:00,71.69,71.77,71.68,71.75,74569.0,56.2976,56.3604,56.2897,56.3447,74569.0
2018-01-19 15:35:00,71.75,71.76,71.7,71.76,58033.0,56.3447,56.3526,56.3054,56.3526,58033.0
2018-01-19 15:40:00,71.76,71.86,71.72,71.84,147131.0,56.3526,56.4311,56.3212,56.4154,147131.0
2018-01-19 15:45:00,71.84,71.85,71.78,71.8,113456.0,56.4154,56.4232,56.3683,56.384,113456.0
2018-01-19 15:50:00,71.8,71.82,71.77,71.8,147595.0,56.384,56.3997,56.3604,56.384,147595.0
2018-01-19 15:55:00,71.79,71.89,71.78,71.89,242380.0,56.3761,56.4547,56.3683,56.4547,242380.0
2018-01-22 09:30:00,72.04,72.3,71.75,71.98,258752.0,56.5724,56.7766,56.3447,56.5253,258752.0
2018-01-22 09:35:00,71.97,72.04,71.72,71.9,33754.0,56.5175,56.5724,56.3212,56.4625,33754.0
2018-01-22 09:40:00,71.88,72.17,71.8,71.95,55270.0,56.4468,56.6745,56.384,56.5018,55270.0
2018-01-22 09:45:00,71.93,72.04,71.91,71.99,54784.0,56.4861,56.5724,56.4704,56.5332,54784.0
2018-01-22 09:50:00,71.99,72.1,71.92,72.1,45504.0,56.5332,56.6196,56.4782,56.6196,45504.0
2018-01-22 09:55:00,72.1,72.21,72.02,72.18,40597.0,56.6196,56.7059,56.5567,56.6824,40597.0
2018-01-22 10:00:00,72.21,72.25,72.09,72.13,45353.0,56.7059,56.7374,56.6117,56.6431,45353.0
2018-01-22 10:05:00,72.12,72.34,72.09,72.31,71203.0,56.6353,56.808,56.6117,56.7845,71203.0
2018-01-22 10:10:00,72.32,72.38,72.17,72.17,45748.0,56.7923,56.8394,56.6745,56.6745,45748.0
2018-01-22 10:15:00,72.17,72.26,72.15,72.24,37008.0,56.6745,56.7452,56.6588,56.7295,37008.0
2018-01-22 10:20:00,72.26,72.43,72.26,72.4,25408.0,56.7452,56.8787,56.7452,56.8552,25408.0
2018-01-22 10:25:00,72.4,72.45,72.37,72.42,25691.0,56.8552,56.8944,56.8316,56.8709,25691.0
2018-01-22 10:30:00,72.42,72.42,72.28,72.34,33555.0,56.8709,56.8709,56.7609,56.808,33555.0
2018-01-22 10:35:00,72.34,72.38,72.29,72.33,33877.0,56.808,56.8394,56.7688,56.8002,33877.0
2018-01-22 10:40:00,72.34,72.46,72.34,72.4,45235.0,56.808,56.9023,56.808,56.8552,45235.0
2018-01-22 10:45:00,72.4,72.48,72.4,72.46,33239.0,56.8552,56.918,56.8552,56.9023,33239.0
2018-01-22 10:50:00,72.47,72.52,72.44,72.52,67777.0,56.9101,56.9494,56.8866,56.9494,67777.0
2018-01-22 10:55:00,72.54,72.6,72.5,72.59,44094.0,56.9651,57.0122,56.9337,57.0044,44094.0
2018-01-22 11:00:00,72.58,72.88,72.58,72.83,40086.0,56.9965,57.2321,56.9965,57.1928,40086.0
2018-01-22 11:05:00,72.83,72.9,72.8,72.86,33113.0,57.1928,57.2478,57.1693,57.2164,33113.0
2018-01-22 11:10:00,72.86,73.0,72.76,72.97,45260.0,57.2164,57.3263,57.1379,57.3028,45260.0
2018-01-22 11:15:00,72.95,72.99,72.86,72.99,24972.0,57.2871,57.3185,57.2164,57.3185,24972.0
2018-01-22 11:20:00,72.99,73.06,72.94,73.02,32175.0,57.3185,57.3734,57.2792,57.342,32175.0
2018-01-22 11:25:00,73.03,73.05,72.89,72.89,30132.0,57.3499,57.3656,57.2399,57.2399,30132.0
2018-01-22 11:30:00,72.89,72.91,72.79,72.82,21343.0,57.2399,57.2557,57.1614,57.185,21343.0
2018-01-22 11:35:00,72.83,72.96,72.83,72.92,22375.0,57.1928,57.2949,57.1928,57.2635,22375.0
2018-01-22 11:40:00,72.92,72.97,72.86,72.88,22890.0,57.2635,57.3028,57.2164,57.2321,22890.0
2018-01-22 11:45:00,72.89,72.92,72.85,72.91,14555.0,57.2399,57.2635,57.2085,57.2557,14555.0
2018-01-22 11:50:00,72.92,72.93,72.75,72.76,28947.0,57.2635,57.2714,57.13,57.1379,28947.0
2018-01-22 11:55:00,72.77,72.9,72.77,72.9,18426.0,57.1457,57.2478,57.1457,57.2478,18426.0
2018-01-22 12:00:00,72.89,72.89,72.81,72.86,19018.0,57.2399,57.2399,57.1771,57.2164,19018.0
2018-01-22 12:05:00,72.86,72.95,72.8,72.94,30481.0,57.2164,57.2871,57.1693,57.2792,30481.0
2018-01-22 12:10:00,72.94,73.02,72.93,72.96,43436.0,57.2792,57.342,57.2714,57.2949,43436.0
2018-01-22 12:15:00,72.96,73.07,72.96,73.03,50250.0,57.2949,57.3813,57.2949,57.3499,50250.0
2018-01-22 12:20:00,73.02,73.1,72.98,73.08,20305.0,57.342,57.4049,57.3106,57.3892,20305.0
2018-01-22 12:25:00,73.08,73.15,73.04,73.13,20753.0,57.3892,57.4441,57.3577,57.4284,20753.0
2018-01-22 12:30:00,73.13,73.13,73.04,73.06,23357.0,57.4284,57.4284,57.3577,57.3734,23357.0
2018-01-22 12:35:00,73.06,73.08,73.01,73.02,15940.0,57.3734,57.3892,57.3342,57.342,15940.0
2018-01-22 12:40:00,73.04,73.11,73.03,73.1,21794.0,57.3577,57.4127,57.3499,57.4049,21794.0
2018-01-22 12:45:00,73.09,73.11,73.05,73.1,15407.0,57.397,57.4127,57.3656,57.4049,15407.0
2018-01-22 12:50:00,73.09,73.15,73.09,73.12,20096.0,57.397,57.4441,57.397,57.4206,20096.0
2018-01-22 12:55:00,73.11,73.11,72.96,72.99,17432.0,57.4127,57.4127,57.2949,57.3185,17432.0
2018-01-22 13:00:00,72.98,72.98,72.89,72.96,30716.0,57.3106,57.3106,57.2399,57.2949,30716.0
2018-01-22 13:05:00,72.97,72.98,72.95,72.95,17839.0,57.3028,57.3106,57.2871,57.2871,17839.0
2018-01-22 13:10:00,72.97,73.0,72.96,73.0,12381.0,57.3028,57.3263,57.2949,57.3263,12381.0
2018-01-22 13:15:00,73.0,73.01,72.96,72.97,18231.0,57.3263,57.3342,57.2949,57.3028,18231.0
2018-01-22 13:20:00,72.97,73.03,72.97,73.03,11433.0,57.3028,57.3499,57.3028,57.3499,11433.0
2018-01-22 13:25:00,73.03,73.07,72.99,73.02,23350.0,57.3499,57.3813,57.3185,57.342,23350.0
2018-01-22 13:30:00,73.02,73.05,73.01,73.04,12076.0,57.342,57.3656,57.3342,57.3577,12076.0
2018-01-22 13:35:00,73.05,73.09,73.04,73.04,20773.0,57.3656,57.397,57.3577,57.3577,20773.0
2018-01-22 13:40:00,73.04,73.08,73.04,73.05,17393.0,57.3577,57.3892,57.3577,57.3656,17393.0
2018-01-22 13:45:00,73.05,73.05,72.99,73.0,35852.0,57.3656,57.3656,57.3185,57.3263,35852.0
2018-01-22 13:50:00,72.99,73.05,72.99,73.03,24026.0,57.3185,57.3656,57.3185,57.3499,24026.0
2018-01-22 13:55:00,73.03,73.05,73.0,73.04,17723.0,57.3499,57.3656,57.3263,57.3577,17723.0
2018-01-22 14:00:00,73.05,73.06,72.96,73.0,21931.0,57.3656,57.3734,57.2949,57.3263,21931.0
2018-01-22 14:05:00,73.0,73.09,73.0,73.06,25727.0,57.3263,57.397,57.3263,57.3734,25727.0
2018-01-22 14:10:00,73.06,73.08,73.05,73.07,16471.0,57.3734,57.3892,57.3656,57.3813,16471.0
2018-01-22 14:15:00,73.07,73.09,73.06,73.07,21186.0,57.3813,57.397,57.3734,57.3813,21186.0
2018-01-22 14:20:00,73.07,73.08,73.01,73.03,19228.0,57.3813,57.3892,57.3342,57.3499,19228.0
2018-01-22 14:25:00,73.02,73.05,72.98,72.98,28493.0,57.342,57.3656,57.3106,57.3106,28493.0
2018-01-22 14:30:00,72.97,72.97,72.93,72.95,19790.0,57.3028,57.3028,57.2714,57.2871,19790.0
2018-01-22 14:35:00,72.94,73.01,72.93,73.0,30155.0,57.2792,57.3342,57.2714,57.3263,30155.0
2018-01-22 14:40:00,73.01,73.03,72.95,72.95,16686.0,57.3342,57.3499,57.2871,57.2871,16686.0
2018-01-22 14:45:00,72.94,72.98,72.88,72.91,26816.0,57.2792,57.3106,57.2321,57.2557,26816.0
2018-01-22 14:50:00,72.89,72.92,72.85,72.86,12808.0,57.2399,57.2635,57.2085,57.2164,12808.0
2018-01-22 14:55:00,72.86,72.86,72.77,72.77,31008.0,57.2164,57.2164,57.1457,57.1457,31008.0
2018-01-22 15:00:00,72.77,72.88,72.77,72.87,29469.0,57.1457,57.2321,57.1457,57.2242,29469.0
2018-01-22 15:05:00,72.87,72.87,72.79,72.79,29033.0,57.2242,57.2242,57.1614,57.1614,29033.0
2018-01-22 15:10:00,72.8,72.81,72.79,72.79,19553.0,57.1693,57.1771,57.1614,57.1614,19553.0
2018-01-22 15:15:00,72.8,72.83,72.75,72.8,59554.0,57.1693,57.1928,57.13,57.1693,59554.0
2018-01-22 15:20:00,72.8,72.86,72.8,72.86,33812.0,57.1693,57.2164,57.1693,57.2164,33812.0
2018-01-22 15:25:00,72.85,72.86,72.76,72.81,62697.0,57.2085,57.2164,57.1379,57.1771,62697.0
2018-01-22 15:30:00,72.81,72.84,72.76,72.83,59887.0,57.1771,57.2007,57.1379,57.1928,59887.0
2018-01-22 15:35:00,72.82,72.94,72.82,72.94,57334.0,57.185,57.2792,57.185,57.2792,57334.0
2018-01-22 15:40:00,72.94,72.98,72.9,72.98,54748.0,57.2792,57.3106,57.2478,57.3106,54748.0
2018-01-22 15:45:00,72.98,73.15,72.98,73.15,94106.0,57.3106,57.4441,57.3106,57.4441,94106.0
2018-01-22 15:50:00,73.15,73.2,73.1,73.18,148159.0,57.4441,57.4834,57.4049,57.4677,148159.0
2018-01-22 15:55:00,73.18,73.19,73.03,73.16,254475.0,57.4677,57.4755,57.3499,57.452,254475.0
2018-01-23 09:30:00,73.31,73.5,73.19,73.41,107719.0,57.5698,57.719,57.4755,57.6483,107719.0
2018-01-23 09:35:00,73.4,73.4,73.11,73.19,25571.0,57.6404,57.6404,57.4127,57.4755,25571.0
2018-01-23 09:40:00,73.19,73.24,73.13,73.24,20867.0,57.4755,57.5148,57.4284,57.5148,20867.0
2018-01-23 09:45:00,73.26,73.34,73.22,73.32,26461.0,57.5305,57.5933,57.4991,57.5776,26461.0
2018-01-23 09:50:00,73.31,73.32,73.16,73.16,18077.0,57.5698,57.5776,57.452,57.452,18077.0
2018-01-23 09:55:00,73.15,73.18,73.02,73.15,23556.0,57.4441,57.4677,57.342,57.4441,23556.0
2018-01-23 10:00:00,73.11,73.19,73.0,73.04,30778.0,57.4127,57.4755,57.3263,57.3577,30778.0
2018-01-23 10:05:00,73.06,73.13,73.04,73.08,38147.0,57.3734,57.4284,57.3577,57.3892,38147.0
2018-01-23 10:10:00,73.09,73.17,72.9,72.91,32223.0,57.397,57.4598,57.2478,57.2557,32223.0
2018-01-23 10:15:00,72.92,73.0,72.81,72.84,42713.0,57.2635,57.3263,57.1771,57.2007,42713.0
2018-01-23 10:20:00,72.84,72.84,72.64,72.69,36877.0,57.2007,57.2007,57.0436,57.0829,36877.0
2018-01-23 10:25:00,72.7,72.74,72.66,72.73,18871.0,57.0907,57.1222,57.0593,57.1143,18871.0
2018-01-23 10:30:00,72.72,72.74,72.65,72.66,21360.0,57.1064,57.1222,57.0515,57.0593,21360.0
2018-01-23 10:35:00,72.67,72.78,72.67,72.78,15120.0,57.0672,57.1536,57.0672,57.1536,15120.0
2018-01-23 10:40:00,72.8,72.9,72.78,72.79,22368.0,57.1693,57.2478,57.1536,57.1614,22368.0
2018-01-23 10:45:00,72.81,72.81,72.71,72.79,20223.0,57.1771,57.1771,57.0986,57.1614,20223.0
2018-01-23 10:50:00,72.79,72.86,72.77,72.81,20144.0,57.1614,57.2164,57.1457,57.1771,20144.0
2018-01-23 10:55:00,72.79,72.95,72.79,72.94,16212.0,57.1614,57.2871,57.1614,57.2792,16212.0
2018-01-23 11:00:00,72.93,73.02,72.92,72.95,31758.0,57.2714,57.342,57.2635,57.2871,31758.0
2018-01-23 11:05:00,72.95,72.96,72.85,72.92,23733.0,57.2871,57.2949,57.2085,57.2635,23733.0
2018-01-23 11:10:00,72.92,72.99,72.91,72.99,21581.0,57.2635,57.3185,57.2557,57.3185,21581.0
2018-01-23 11:15:00,72.99,72.99,72.91,72.93,22249.0,57.3185,57.3185,57.2557,57.2714,22249.0
2018-01-23 11:20:00,72.93,73.02,72.92,73.0,18909.0,57.2714,57.342,57.2635,57.3263,18909.0
2018-01-23 11:25:00,73.01,73.04,72.98,73.01,15990.0,57.3342,57.3577,57.3106,57.3342,15990.0
2018-01-23 11:30:00,73.02,73.09,72.99,73.08,10977.0,57.342,57.397,57.3185,57.3892,10977.0
2018-01-23 11:35:00,73.07,73.08,73.06,73.06,12070.0,57.3813,57.3892,57.3734,57.3734,12070.0
2018-01-23 11:40:00,73.03,73.05,72.95,72.98,13058.0,57.3499,57.3656,57.2871,57.3106,13058.0
2018-01-23 11:45:00,72.99,73.03,72.9,72.9,16281.0,57.3185,57.3499,57.2478,57.2478,16281.0
2018-01-23 11:50:00,72.91,72.92,72.86,72.92,15176.0,57.2557,57.2635,57.2164,57.2635,15176.0
2018-01-23 11:55:00,72.92,72.93,72.88,72.88,8526.0,57.2635,57.2714,57.2321,57.2321,8526.0
2018-01-23 12:00:00,72.9,72.93,72.86,72.89,21390.0,57.2478,57.2714,57.2164,57.2399,21390.0
2018-01-23 12:05:00,72.9,72.91,72.84,72.86,16617.0,57.2478,57.2557,57.2007,57.2164,16617.0
2018-01-23 12:10:00,72.85,72.88,72.81,72.83,12872.0,57.2085,57.2321,57.1771,57.1928,12872.0
2018-01-23 12:15:00,72.83,72.85,72.8,72.85,10970.0,57.1928,57.2085,57.1693,57.2085,10970.0
2018-01-23 12:20:00,72.86,72.88,72.82,72.83,31104.0,57.2164,57.2321,57.185,57.1928,31104.0
2018-01-23 12:25:00,72.83,72.91,72.79,72.9,17388.0,57.1928,57.2557,57.1614,57.2478,17388.0
2018-01-23 12:30:00,72.89,72.96,72.87,72.94,44717.0,57.2399,57.2949,57.2242,57.2792,44717.0
2018-01-23 12:35:00,72.94,72.96,72.89,72.89,22676.0,57.2792,57.2949,57.2399,57.2399,22676.0
2018-01-23 12:40:00,72.9,72.99,72.89,72.95,128212.0,57.2478,57.3185,57.2399,57.2871,128212.0
2018-01-23 12:45:00,72.96,72.98,72.86,72.86,10694.0,57.2949,57.3106,57.2164,57.2164,10694.0
2018-01-23 12:50:00,72.85,72.87,72.79,72.84,47918.0,57.2085,57.2242,57.1614,57.2007,47918.0
2018-01-23 12:55:00,72.85,72.9,72.84,72.87,26499.0,57.2085,57.2478,57.2007,57.2242,26499.0
2018-01-23 13:00:00,72.88,72.89,72.82,72.83,30404.0,57.2321,57.2399,57.185,57.1928,30404.0
2018-01-23 13:05:00,72.83,72.86,72.81,72.83,12698.0,57.1928,57.2164,57.1771,57.1928,12698.0
2018-01-23 13:10:00,72.82,72.84,72.79,72.8,28900.0,57.185,57.2007,57.1614,57.1693,28900.0
2018-01-23 13:15:00,72.81,72.93,72.8,72.91,15142.0,57.1771,57.2714,57.1693,57.2557,15142.0
2018-01-23 13:20:00,72.91,73.01,72.91,73.01,8090.0,57.2557,57.3342,57.2557,57.3342,8090.0
2018-01-23 13:25:00,73.0,73.02,72.96,72.99,18818.0,57.3263,57.342,57.2949,57.3185,18818.0
2018-01-23 13:30:00,72.99,73.01,72.98,73.0,13806.0,57.3185,57.3342,57.3106,57.3263,13806.0
2018-01-23 13:35:00,73.01,73.01,72.9,72.91,29387.0,57.3342,57.3342,57.2478,57.2557,29387.0
2018-01-23 13:40:00,72.92,73.01,72.92,72.97,13493.0,57.2635,57.3342,57.2635,57.3028,13493.0
2018-01-23 13:45:00,72.96,72.99,72.95,72.98,11041.0,57.2949,57.3185,57.2871,57.3106,11041.0
2018-01-23 13:50:00,72.96,73.01,72.96,73.0,19529.0,57.2949,57.3342,57.2949,57.3263,19529.0
2018-01-23 13:55:00,73.01,73.08,72.99,73.07,26189.0,57.3342,57.3892,57.3185,57.3813,26189.0
2018-01-23 14:00:00,73.06,73.07,73.01,73.02,14883.0,57.3734,57.3813,57.3342,57.342,14883.0
2018-01-23 14:05:00,73.03,73.09,72.93,72.96,39247.0,57.3499,57.397,57.2714,57.2949,39247.0
2018-01-23 14:10:00,72.93,72.94,72.91,72.93,10371.0,57.2714,57.2792,57.2557,57.2714,10371.0
2018-01-23 14:15:00,72.92,73.03,72.9,72.98,25719.0,57.2635,57.3499,57.2478,57.3106,25719.0
2018-01-23 14:20:00,72.98,73.02,72.92,73.02,25667.0,57.3106,57.342,57.2635,57.342,25667.0
2018-01-23 14:25:00,73.03,73.06,72.99,73.04,11281.0,57.3499,57.3734,57.3185,57.3577,11281.0
2018-01-23 14:30:00,73.03,73.1,73.01,73.1,18679.0,57.3499,57.4049,57.3342,57.4049,18679.0
2018-01-23 14:35:00,73.11,73.16,73.06,73.11,30837.0,57.4127,57.452,57.3734,57.4127,30837.0
2018-01-23 14:40:00,73.11,73.19,73.1,73.19,15989.0,57.4127,57.4755,57.4049,57.4755,15989.0
2018-01-23 14:45:00,73.2,73.24,73.14,73.22,33632.0,57.4834,57.5148,57.4363,57.4991,33632.0
2018-01-23 14:50:00,73.24,73.25,73.15,73.19,22858.0,57.5148,57.5227,57.4441,57.4755,22858.0
2018-01-23 14:55:00,73.2,73.2,73.11,73.11,20949.0,57.4834,57.4834,57.4127,57.4127,20949.0
2018-01-23 15:00:00,73.13,73.19,73.09,73.14,35488.0,57.4284,57.4755,57.397,57.4363,35488.0
2018-01-23 15:05:00,73.14,73.14,73.06,73.07,48453.0,57.4363,57.4363,57.3734,57.3813,48453.0
2018-01-23 15:10:00,73.08,73.15,73.04,73.09,40377.0,57.3892,57.4441,57.3577,57.397,40377.0
2018-01-23 15:15:00,73.09,73.13,73.05,73.13,14172.0,57.397,57.4284,57.3656,57.4284,14172.0
2018-01-23 15:20:00,73.13,73.21,73.12,73.17,34677.0,57.4284,57.4912,57.4206,57.4598,34677.0
2018-01-23 15:25:00,73.17,73.25,73.14,73.18,20244.0,57.4598,57.5227,57.4363,57.4677,20244.0
2018-01-23 15:30:00,73.2,73.28,73.16,73.28,52191.0,57.4834,57.5462,57.452,57.5462,52191.0
2018-01-23 15:35:00,73.28,73.34,73.23,73.25,47730.0,57.5462,57.5933,57.5069,57.5227,47730.0
2018-01-23 15:40:00,73.26,73.26,73.17,73.21,25069.0,57.5305,57.5305,57.4598,57.4912,25069.0
2018-01-23 15:45:00,73.22,73.27,73.15,73.24,44369.0,57.4991,57.5384,57.4441,57.5148,44369.0
2018-01-23 15:50:00,73.24,73.26,73.18,73.21,48274.0,57.5148,57.5305,57.4677,57.4912,48274.0
2018-01-23 15:55:00,73.22,73.23,73.1,73.13,132826.0,57.4991,57.5069,57.4049,57.4284,132826.0
2018-01-24 09:30:00,73.37,73.48,73.29,73.45,77858.0,57.6169,57.7033,57.5541,57.6797,77858.0
2018-01-24 09:35:00,73.45,73.53,73.17,73.21,31358.0,57.6797,57.7425,57.4598,57.4912,31358.0
2018-01-24 09:40:00,73.23,73.39,73.18,73.24,31472.0,57.5069,57.6326,57.4677,57.5148,31472.0
2018-01-24 09:45:00,73.22,73.24,73.04,73.05,29771.0,57.4991,57.5148,57.3577,57.3656,29771.0
2018-01-24 09:50:00,73.04,73.05,72.84,72.91,65196.0,57.3577,57.3656,57.2007,57.2557,65196.0
2018-01-24 09:55:00,72.9,73.08,72.9,72.98,27568.0,57.2478,57.3892,57.2478,57.3106,27568.0
2018-01-24 10:00:00,73.01,73.22,72.96,73.19,29598.0,57.3342,57.4991,57.2949,57.4755,29598.0
2018-01-24 10:05:00,73.19,73.21,73.15,73.17,47882.0,57.4755,57.4912,57.4441,57.4598,47882.0
2018-01-24 10:10:00,73.17,73.18,72.94,72.94,42032.0,57.4598,57.4677,57.2792,57.2792,42032.0
2018-01-24 10:15:00,72.94,72.98,72.7,72.74,39067.0,57.2792,57.3106,57.0907,57.1222,39067.0
2018-01-24 10:20:00,72.75,72.84,72.69,72.7,36687.0,57.13,57.2007,57.0829,57.0907,36687.0
2018-01-24 10:25:00,72.69,72.74,72.67,72.73,19812.0,57.0829,57.1222,57.0672,57.1143,19812.0
2018-01-24 10:30:00,72.74,72.82,72.64,72.68,40387.0,57.1222,57.185,57.0436,57.075,40387.0
2018-01-24 10:35:00,72.68,72.92,72.67,72.92,41489.0,57.075,57.2635,57.0672,57.2635,41489.0
2018-01-24 10:40:00,72.91,73.03,72.88,72.88,55877.0,57.2557,57.3499,57.2321,57.2321,55877.0
2018-01-24 10:45:00,72.88,72.93,72.85,72.87,40967.0,57.2321,57.2714,57.2085,57.2242,40967.0
2018-01-24 10:50:00,72.88,72.88,72.74,72.82,25042.0,57.2321,57.2321,57.1222,57.185,25042.0
2018-01-24 10:55:00,72.8,72.81,72.67,72.74,34698.0,57.1693,57.1771,57.0672,57.1222,34698.0
2018-01-24 11:00:00,72.76,72.82,72.67,72.69,49751.0,57.1379,57.185,57.0672,57.0829,49751.0
2018-01-24 11:05:00,72.7,72.77,72.65,72.65,28912.0,57.0907,57.1457,57.0515,57.0515,28912.0
2018-01-24 11:10:00,72.67,72.69,72.44,72.47,41266.0,57.0672,57.0829,56.8866,56.9101,41266.0
2018-01-24 11:15:00,72.47,72.52,72.36,72.5,22579.0,56.9101,56.9494,56.8237,56.9337,22579.0
2018-01-24 11:20:00,72.53,72.56,72.43,72.44,19740.0,56.9572,56.9808,56.8787,56.8866,19740.0
2018-01-24 11:25:00,72.46,72.48,72.39,72.4,21353.0,56.9023,56.918,56.8473,56.8552,21353.0
2018-01-24 11:30:00,72.4,72.41,72.13,72.13,89035.0,56.8552,56.863,56.6431,56.6431,89035.0
2018-01-24 11:35:00,72.14,72.29,72.08,72.13,24993.0,56.651,56.7688,56.6039,56.6431,24993.0
2018-01-24 11:40:00,72.14,72.22,72.14,72.2,18571.0,56.651,56.7138,56.651,56.6981,18571.0
2018-01-24 11:45:00,72.2,72.21,72.09,72.11,17929.0,56.6981,56.7059,56.6117,56.6274,17929.0
2018-01-24 11:50:00,72.1,72.23,72.03,72.2,17343.0,56.6196,56.7217,56.5646,56.6981,17343.0
2018-01-24 11:55:00,72.22,72.22,71.89,71.89,130997.0,56.7138,56.7138,56.4547,56.4547,130997.0
2018-01-24 12:00:00,71.89,71.95,71.82,71.88,97445.0,56.4547,56.5018,56.3997,56.4468,97445.0
2018-01-24 12:05:00,71.89,72.04,71.88,71.98,37658.0,56.4547,56.5724,56.4468,56.5253,37658.0
2018-01-24 12:10:00,71.97,72.02,71.93,71.95,54695.0,56.5175,56.5567,56.4861,56.5018,54695.0
2018-01-24 12:15:00,71.96,71.99,71.78,71.86,35540.0,56.5096,56.5332,56.3683,56.4311,35540.0
2018-01-24 12:20:00,71.88,71.88,71.72,71.78,26628.0,56.4468,56.4468,56.3212,56.3683,26628.0
2018-01-24 12:25:00,71.74,71.82,71.66,71.78,19641.0,56.3369,56.3997,56.274,56.3683,19641.0
2018-01-24 12:30:00,71.81,71.85,71.78,71.85,11280.0,56.3918,56.4232,56.3683,56.4232,11280.0
2018-01-24 12:35:00,71.88,71.91,71.81,71.81,28626.0,56.4468,56.4704,56.3918,56.3918,28626.0
2018-01-24 12:40:00,71.83,71.87,71.78,71.81,23421.0,56.4075,56.4389,56.3683,56.3918,23421.0
2018-01-24 12:45:00,71.8,71.84,71.74,71.79,25628.0,56.384,56.4154,56.3369,56.3761,25628.0
2018-01-24 12:50:00,71.83,71.86,71.77,71.84,37724.0,56.4075,56.4311,56.3604,56.4154,37724.0
2018-01-24 12:55:00,71.85,71.85,71.77,71.77,12574.0,56.4232,56.4232,56.3604,56.3604,12574.0
2018-01-24 13:00:00,71.77,71.8,71.68,71.68,31618.0,56.3604,56.384,56.2897,56.2897,31618.0
2018-01-24 13:05:00,71.69,71.69,71.57,71.59,22834.0,56.2976,56.2976,56.2034,56.2191,22834.0
2018-01-24 13:10:00,71.57,71.59,71.29,71.4,111075.0,56.2034,56.2191,55.9835,56.0699,111075.0
2018-01-24 13:15:00,71.41,71.57,71.39,71.51,29890.0,56.0777,56.2034,56.062,56.1562,29890.0
2018-01-24 13:20:00,71.49,71.51,71.42,71.49,14097.0,56.1405,56.1562,56.0856,56.1405,14097.0
2018-01-24 13:25:00,71.5,71.61,71.48,71.52,36098.0,56.1484,56.2348,56.1327,56.1641,36098.0
2018-01-24 13:30:00,71.53,71.71,71.51,71.68,24087.0,56.1719,56.3133,56.1562,56.2897,24087.0
2018-01-24 13:35:00,71.7,71.77,71.62,71.77,19261.0,56.3054,56.3604,56.2426,56.3604,19261.0
2018-01-24 13:40:00,71.77,71.89,71.75,71.87,32509.0,56.3604,56.4547,56.3447,56.4389,32509.0
2018-01-24 13:45:00,71.88,71.96,71.87,71.94,15947.0,56.4468,56.5096,56.4389,56.4939,15947.0
2018-01-24 13:50:00,71.96,72.01,71.9,71.99,30349.0,56.5096,56.5489,56.4625,56.5332,30349.0
2018-01-24 13:55:00,72.01,72.02,71.83,71.87,21230.0,56.5489,56.5567,56.4075,56.4389,21230.0
2018-01-24 14:00:00,71.85,71.85,71.66,71.66,17122.0,56.4232,56.4232,56.274,56.274,17122.0
2018-01-24 14:05:00,71.68,71.82,71.67,71.77,28656.0,56.2897,56.3997,56.2819,56.3604,28656.0
2018-01-24 14:10:00,71.76,71.89,71.76,71.86,17306.0,56.3526,56.4547,56.3526,56.4311,17306.0
2018-01-24 14:15:00,71.87,71.99,71.78,71.99,29396.0,56.4389,56.5332,56.3683,56.5332,29396.0
2018-01-24 14:20:00,72.0,72.01,71.87,71.87,41150.0,56.541,56.5489,56.4389,56.4389,41150.0
2018-01-24 14:25:00,71.87,71.98,71.87,71.93,29871.0,56.4389,56.5253,56.4389,56.4861,29871.0
2018-01-24 14:30:00,71.91,71.93,71.84,71.86,30671.0,56.4704,56.4861,56.4154,56.4311,30671.0
2018-01-24 14:35:00,71.85,71.88,71.81,71.84,24271.0,56.4232,56.4468,56.3918,56.4154,24271.0
2018-01-24 14:40:00,71.84,71.87,71.77,71.79,31282.0,56.4154,56.4389,56.3604,56.3761,31282.0
2018-01-24 14:45:00,71.79,71.84,71.77,71.79,37248.0,56.3761,56.4154,56.3604,56.3761,37248.0
2018-01-24 14:50:00,71.8,71.8,71.7,71.78,22067.0,56.384,56.384,56.3054,56.3683,22067.0
2018-01-24 14:55:00,71.78,71.83,71.77,71.8,20289.0,56.3683,56.4075,56.3604,56.384,20289.0
2018-01-24 15:00:00,71.8,71.8,71.66,71.67,23235.0,56.384,56.384,56.274,56.2819,23235.0
2018-01-24 15:05:00,71.65,71.69,71.59,71.61,45142.0,56.2662,56.2976,56.2191,56.2348,45142.0
2018-01-24 15:10:00,71.61,71.62,71.55,71.57,37791.0,56.2348,56.2426,56.1877,56.2034,37791.0
2018-01-24 15:15:00,71.56,71.61,71.44,71.46,51285.0,56.1955,56.2348,56.1013,56.117,51285.0
2018-01-24 15:20:00,71.45,71.52,71.44,71.51,47045.0,56.1091,56.1641,56.1013,56.1562,47045.0
2018-01-24 15:25:00,71.52,71.54,71.43,71.46,64283.0,56.1641,56.1798,56.0934,56.117,64283.0
2018-01-24 15:30:00,71.45,71.46,71.33,71.34,59456.0,56.1091,56.117,56.0149,56.0227,59456.0
2018-01-24 15:35:00,71.35,71.5,71.34,71.48,57512.0,56.0306,56.1484,56.0227,56.1327,57512.0
2018-01-24 15:40:00,71.48,71.62,71.46,71.59,59073.0,56.1327,56.2426,56.117,56.2191,59073.0
2018-01-24 15:45:00,71.6,71.77,71.59,71.72,86401.0,56.2269,56.3604,56.2191,56.3212,86401.0
2018-01-24 15:50:00,71.72,71.75,71.6,71.63,115582.0,56.3212,56.3447,56.2269,56.2505,115582.0
2018-01-24 15:55:00,71.63,71.69,71.58,71.59,163045.0,56.2505,56.2976,56.2112,56.2191,163045.0
2018-01-25 09:30:00,72.08,72.14,71.79,72.07,100617.0,56.6039,56.651,56.3761,56.596,100617.0
2018-01-25 09:35:00,72.1,72.1,71.58,71.65,41230.0,56.6196,56.6196,56.2112,56.2662,41230.0
2018-01-25 09:40:00,71.63,71.82,71.56,71.61,58305.0,56.2505,56.3997,56.1955,56.2348,58305.0
2018-01-25 09:45:00,71.59,71.6,71.31,71.5,49046.0,56.2191,56.2269,55.9992,56.1484,49046.0
2018-01-25 09:50:00,71.53,71.71,71.52,71.54,41090.0,56.1719,56.3133,56.1641,56.1798,41090.0
2018-01-25 09:55:00,71.52,71.71,71.42,71.7,26841.0,56.1641,56.3133,56.0856,56.3054,26841.0
2018-01-25 10:00:00,71.7,71.79,71.59,71.64,27883.0,56.3054,56.3761,56.2191,56.2583,27883.0
2018-01-25 10:05:00,71.62,71.67,71.51,71.51,29472.0,56.2426,56.2819,56.1562,56.1562,29472.0
2018-01-25 10:10:00,71.49,71.64,71.47,71.61,21350.0,56.1405,56.2583,56.1248,56.2348,21350.0
2018-01-25 10:15:00,71.61,71.81,71.59,71.79,14668.0,56.2348,56.3918,56.2191,56.3761,14668.0
2018-01-25 10:20:00,71.79,71.99,71.79,71.95,19786.0,56.3761,56.5332,56.3761,56.5018,19786.0
2018-01-25 10:25:00,71.94,72.05,71.86,71.94,21946.0,56.4939,56.5803,56.4311,56.4939,21946.0
2018-01-25 10:30:00,71.96,72.17,71.93,72.17,21163.0,56.5096,56.6745,56.4861,56.6745,21163.0
2018-01-25 10:35:00,72.15,72.24,72.12,72.14,29667.0,56.6588,56.7295,56.6353,56.651,29667.0
2018-01-25 10:40:00,72.14,72.17,72.1,72.12,19291.0,56.651,56.6745,56.6196,56.6353,19291.0
2018-01-25 10:45:00,72.12,72.15,72.0,72.09,20497.0,56.6353,56.6588,56.541,56.6117,20497.0
2018-01-25 10:50:00,72.09,72.21,72.06,72.11,32194.0,56.6117,56.7059,56.5882,56.6274,32194.0
2018-01-25 10:55:00,72.09,72.12,71.93,71.93,19108.0,56.6117,56.6353,56.4861,56.4861,19108.0
2018-01-25 11:00:00,71.91,71.92,71.8,71.86,20527.0,56.4704,56.4782,56.384,56.4311,20527.0
2018-01-25 11:05:00,71.9,71.95,71.86,71.95,19267.0,56.4625,56.5018,56.4311,56.5018,19267.0
2018-01-25 11:10:00,71.95,72.02,71.9,72.01,24199.0,56.5018,56.5567,56.4625,56.5489,24199.0
2018-01-25 11:15:00,72.01,72.01,71.89,71.92,16345.0,56.5489,56.5489,56.4547,56.4782,16345.0
2018-01-25 11:20:00,71.92,71.94,71.88,71.9,12334.0,56.4782,56.4939,56.4468,56.4625,12334.0
2018-01-25 11:25:00,71.91,72.01,71.91,72.0,25895.0,56.4704,56.5489,56.4704,56.541,25895.0
2018-01-25 11:30:00,72.01,72.1,71.98,72.05,17232.0,56.5489,56.6196,56.5253,56.5803,17232.0
2018-01-25 11:35:00,72.07,72.15,72.06,72.13,15814.0,56.596,56.6588,56.5882,56.6431,15814.0
2018-01-25 11:40:00,72.14,72.18,72.07,72.17,19326.0,56.651,56.6824,56.596,56.6745,19326.0
2018-01-25 11:45:00,72.19,72.2,72.11,72.17,19778.0,56.6902,56.6981,56.6274,56.6745,19778.0
2018-01-25 11:50:00,72.16,72.17,72.05,72.06,14356.0,56.6667,56.6745,56.5803,56.5882,14356.0
2018-01-25 11:55:00,72.07,72.14,72.0,72.0,25081.0,56.596,56.651,56.541,56.541,25081.0
2018-01-25 12:00:00,72.0,72.02,71.95,71.96,24171.0,56.541,56.5567,56.5018,56.5096,24171.0
2018-01-25 12:05:00,71.97,72.02,71.78,71.78,31340.0,56.5175,56.5567,56.3683,56.3683,31340.0
2018-01-25 12:10:00,71.79,71.86,71.77,71.79,15783.0,56.3761,56.4311,56.3604,56.3761,15783.0
2018-01-25 12:15:00,71.81,71.82,71.72,71.72,15975.0,56.3918,56.3997,56.3212,56.3212,15975.0
2018-01-25 12:20:00,71.72,71.73,71.63,71.7,21373.0,56.3212,56.329,56.2505,56.3054,21373.0
2018-01-25 12:25:00,71.69,71.69,71.64,71.68,12867.0,56.2976,56.2976,56.2583,56.2897,12867.0
2018-01-25 12:30:00,71.68,71.69,71.56,71.63,23596.0,56.2897,56.2976,56.1955,56.2505,23596.0
2018-01-25 12:35:00,71.63,71.64,71.55,71.55,25835.0,56.2505,56.2583,56.1877,56.1877,25835.0
2018-01-25 12:40:00,71.56,71.58,71.52,71.56,21109.0,56.1955,56.2112,56.1641,56.1955,21109.0
2018-01-25 12:45:00,71.56,71.64,71.53,71.63,15957.0,56.1955,56.2583,56.1719,56.2505,15957.0
2018-01-25 12:50:00,71.59,71.6,71.46,71.46,23872.0,56.2191,56.2269,56.117,56.117,23872.0
2018-01-25 12:55:00,71.47,71.48,71.46,71.47,13173.0,56.1248,56.1327,56.117,56.1248,13173.0
2018-01-25 13:00:00,71.45,71.47,71.34,71.4,20607.0,56.1091,56.1248,56.0227,56.0699,20607.0
2018-01-25 13:05:00,71.39,71.41,71.29,71.37,22685.0,56.062,56.0777,55.9835,56.0463,22685.0
2018-01-25 13:10:00,71.37,71.45,71.36,71.44,26937.0,56.0463,56.1091,56.0384,56.1013,26937.0
2018-01-25 13:15:00,71.45,71.46,71.41,71.41,9310.0,56.1091,56.117,56.0777,56.0777,9310.0
2018-01-25 13:20:00,71.42,71.44,71.38,71.42,15477.0,56.0856,56.1013,56.0542,56.0856,15477.0
2018-01-25 13:25:00,71.42,71.42,71.35,71.36,21806.0,56.0856,56.0856,56.0306,56.0384,21806.0
2018-01-25 13:30:00,71.37,71.37,71.22,71.28,28602.0,56.0463,56.0463,55.9285,55.9756,28602.0
2018-01-25 13:35:00,71.28,71.39,71.28,71.39,22221.0,55.9756,56.062,55.9756,56.062,22221.0
2018-01-25 13:40:00,71.4,71.46,71.39,71.44,24873.0,56.0699,56.117,56.062,56.1013,24873.0
2018-01-25 13:45:00,71.44,71.48,71.42,71.43,12006.0,56.1013,56.1327,56.0856,56.0934,12006.0
2018-01-25 13:50:00,71.42,71.51,71.41,71.5,10825.0,56.0856,56.1562,56.0777,56.1484,10825.0
2018-01-25 13:55:00,71.51,71.54,71.5,71.52,17187.0,56.1562,56.1798,56.1484,56.1641,17187.0
2018-01-25 14:00:00,71.51,71.54,71.45,71.51,20712.0,56.1562,56.1798,56.1091,56.1562,20712.0
2018-01-25 14:05:00,71.51,71.53,71.46,71.48,22193.0,56.1562,56.1719,56.117,56.1327,22193.0
2018-01-25 14:10:00,71.47,71.47,71.29,71.34,21067.0,56.1248,56.1248,55.9835,56.0227,21067.0
2018-01-25 14:15:00,71.34,71.41,71.29,71.4,25853.0,56.0227,56.0777,55.9835,56.0699,25853.0
2018-01-25 14:20:00,71.39,71.4,71.31,71.31,13417.0,56.062,56.0699,55.9992,55.9992,13417.0
2018-01-25 14:25:00,71.3,71.31,71.16,71.21,30990.0,55.9913,55.9992,55.8814,55.9207,30990.0
2018-01-25 14:30:00,71.21,71.26,71.16,71.16,28490.0,55.9207,55.9599,55.8814,55.8814,28490.0
2018-01-25 14:35:00,71.16,71.16,71.02,71.04,24140.0,55.8814,55.8814,55.7715,55.7872,24140.0
2018-01-25 14:40:00,71.06,71.26,71.05,71.21,23140.0,55.8029,55.9599,55.795,55.9207,23140.0
2018-01-25 14:45:00,71.22,71.23,71.12,71.22,23525.0,55.9285,55.9364,55.85,55.9285,23525.0
2018-01-25 14:50:00,71.19,71.25,71.1,71.25,18257.0,55.905,55.9521,55.8343,55.9521,18257.0
2018-01-25 14:55:00,71.25,71.33,71.19,71.2,20642.0,55.9521,56.0149,55.905,55.9128,20642.0
2018-01-25 15:00:00,71.21,71.3,71.19,71.25,25669.0,55.9207,55.9913,55.905,55.9521,25669.0
2018-01-25 15:05:00,71.25,71.43,71.23,71.33,26393.0,55.9521,56.0934,55.9364,56.0149,26393.0
2018-01-25 15:10:00,71.34,71.35,71.21,71.27,32230.0,56.0227,56.0306,55.9207,55.9678,32230.0
2018-01-25 15:15:00,71.28,71.41,71.27,71.38,20785.0,55.9756,56.0777,55.9678,56.0542,20785.0
2018-01-25 15:20:00,71.39,71.43,71.25,71.29,48387.0,56.062,56.0934,55.9521,55.9835,48387.0
2018-01-25 15:25:00,71.31,71.31,71.04,71.04,72336.0,55.9992,55.9992,55.7872,55.7872,72336.0
2018-01-25 15:30:00,71.05,71.2,71.01,71.17,48119.0,55.795,55.9128,55.7636,55.8892,48119.0
2018-01-25 15:35:00,71.18,71.2,71.09,71.17,41440.0,55.8971,55.9128,55.8264,55.8892,41440.0
2018-01-25 15:40:00,71.17,71.29,71.09,71.26,62292.0,55.8892,55.9835,55.8264,55.9599,62292.0
2018-01-25 15:45:00,71.27,71.27,71.1,71.13,55822.0,55.9678,55.9678,55.8343,55.8578,55822.0
2018-01-25 15:50:00,71.13,71.15,71.05,71.08,63964.0,55.8578,55.8735,55.795,55.8186,63964.0
2018-01-25 15:55:00,71.07,71.12,71.04,71.08,163241.0,55.8107,55.85,55.7872,55.8186,163241.0
2018-01-26 09:30:00,71.29,71.53,71.19,71.52,67617.0,55.9835,56.1719,55.905,56.1641,67617.0
2018-01-26 09:35:00,71.43,71.61,71.37,71.6,16381.0,56.0934,56.2348,56.0463,56.2269,16381.0
2018-01-26 09:40:00,71.6,71.65,71.56,71.57,21299.0,56.2269,56.2662,56.1955,56.2034,21299.0
2018-01-26 09:45:00,71.59,71.63,71.41,71.47,20998.0,56.2191,56.2505,56.0777,56.1248,20998.0
2018-01-26 09:50:00,71.48,71.52,71.39,71.44,19438.0,56.1327,56.1641,56.062,56.1013,19438.0
2018-01-26 09:55:00,71.45,71.56,71.42,71.47,19500.0,56.1091,56.1955,56.0856,56.1248,19500.0
2018-01-26 10:00:00,71.53,71.59,71.49,71.57,33577.0,56.1719,56.2191,56.1405,56.2034,33577.0
2018-01-26 10:05:00,71.56,71.6,71.5,71.55,46803.0,56.1955,56.2269,56.1484,56.1877,46803.0
2018-01-26 10:10:00,71.55,71.67,71.55,71.62,21655.0,56.1877,56.2819,56.1877,56.2426,21655.0
2018-01-26 10:15:00,71.62,71.67,71.56,71.64,17861.0,56.2426,56.2819,56.1955,56.2583,17861.0
2018-01-26 10:20:00,71.64,71.64,71.52,71.52,14251.0,56.2583,56.2583,56.1641,56.1641,14251.0
2018-01-26 10:25:00,71.56,71.67,71.53,71.65,15378.0,56.1955,56.2819,56.1719,56.2662,15378.0
2018-01-26 10:30:00,71.69,71.76,71.68,71.76,11303.0,56.2976,56.3526,56.2897,56.3526,11303.0
2018-01-26 10:35:00,71.76,71.83,71.75,71.83,17412.0,56.3526,56.4075,56.3447,56.4075,17412.0
2018-01-26 10:40:00,71.83,71.89,71.8,71.81,19687.0,56.4075,56.4547,56.384,56.3918,19687.0
2018-01-26 10:45:00,71.79,71.8,71.69,71.69,13522.0,56.3761,56.384,56.2976,56.2976,13522.0
2018-01-26 10:50:00,71.69,71.72,71.62,71.64,30488.0,56.2976,56.3212,56.2426,56.2583,30488.0
2018-01-26 10:55:00,71.64,71.72,71.63,71.69,24939.0,56.2583,56.3212,56.2505,56.2976,24939.0
2018-01-26 11:00:00,71.68,71.83,71.64,71.83,21755.0,56.2897,56.4075,56.2583,56.4075,21755.0
2018-01-26 11:05:00,71.81,71.91,71.77,71.91,25226.0,56.3918,56.4704,56.3604,56.4704,25226.0
2018-01-26 11:10:00,71.89,71.99,71.88,71.98,13213.0,56.4547,56.5332,56.4468,56.5253,13213.0
2018-01-26 11:15:00,71.98,71.99,71.95,71.96,20054.0,56.5253,56.5332,56.5018,56.5096,20054.0
2018-01-26 11:20:00,71.96,72.01,71.94,72.0,26624.0,56.5096,56.5489,56.4939,56.541,26624.0
2018-01-26 11:25:00,71.99,71.99,71.93,71.95,20204.0,56.5332,56.5332,56.4861,56.5018,20204.0
2018-01-26 11:30:00,71.96,72.02,71.96,71.99,23599.0,56.5096,56.5567,56.5096,56.5332,23599.0
2018-01-26 11:35:00,72.0,72.01,71.89,71.92,39211.0,56.541,56.5489,56.4547,56.4782,39211.0
2018-01-26 11:40:00,71.93,71.99,71.9,71.9,20372.0,56.4861,56.5332,56.4625,56.4625,20372.0
2018-01-26 11:45:00,71.91,71.96,71.86,71.86,23656.0,56.4704,56.5096,56.4311,56.4311,23656.0
2018-01-26 11:50:00,71.87,71.92,71.86,71.92,9141.0,56.4389,56.4782,56.4311,56.4782,9141.0
2018-01-26 11:55:00,71.93,71.95,71.87,71.92,13559.0,56.4861,56.5018,56.4389,56.4782,13559.0
2018-01-26 12:00:00,71.92,71.95,71.87,71.88,18854.0,56.4782,56.5018,56.4389,56.4468,18854.0
2018-01-26 12:05:00,71.88,71.94,71.84,71.9,40429.0,56.4468,56.4939,56.4154,56.4625,40429.0
2018-01-26 12:10:00,71.88,71.9,71.83,71.89,40201.0,56.4468,56.4625,56.4075,56.4547,40201.0
2018-01-26 12:15:00,71.87,71.94,71.86,71.91,43745.0,56.4389,56.4939,56.4311,56.4704,43745.0
2018-01-26 12:20:00,71.9,71.97,71.87,71.95,33784.0,56.4625,56.5175,56.4389,56.5018,33784.0
2018-01-26 12:25:00,71.97,71.98,71.9,71.96,37845.0,56.5175,56.5253,56.4625,56.5096,37845.0
2018-01-26 12:30:00,71.94,72.01,71.91,72.01,13974.0,56.4939,56.5489,56.4704,56.5489,13974.0
2018-01-26 12:35:00,72.01,72.01,71.96,71.97,13628.0,56.5489,56.5489,56.5096,56.5175,13628.0
2018-01-26 12:40:00,71.96,71.98,71.91,71.92,23918.0,56.5096,56.5253,56.4704,56.4782,23918.0
2018-01-26 12:45:00,71.91,72.01,71.9,71.95,31379.0,56.4704,56.5489,56.4625,56.5018,31379.0
2018-01-26 12:50:00,71.95,72.02,71.93,71.98,36604.0,56.5018,56.5567,56.4861,56.5253,36604.0
2018-01-26 12:55:00,71.99,72.0,71.94,71.95,34025.0,56.5332,56.541,56.4939,56.5018,34025.0
2018-01-26 13:00:00,71.95,71.96,71.88,71.9,10465.0,56.5018,56.5096,56.4468,56.4625,10465.0
2018-01-26 13:05:00,71.9,71.94,71.88,71.92,14456.0,56.4625,56.4939,56.4468,56.4782,14456.0
2018-01-26 13:10:00,71.92,71.92,71.89,71.91,9306.0,56.4782,56.4782,56.4547,56.4704,9306.0
2018-01-26 13:15:00,71.92,71.92,71.89,71.89,43487.0,56.4782,56.4782,56.4547,56.4547,43487.0
2018-01-26 13:20:00,71.9,71.92,71.85,71.85,26688.0,56.4625,56.4782,56.4232,56.4232,26688.0
2018-01-26 13:25:00,71.85,71.9,71.84,71.9,5944.0,56.4232,56.4625,56.4154,56.4625,5944.0
2018-01-26 13:30:00,71.9,71.9,71.84,71.88,18707.0,56.4625,56.4625,56.4154,56.4468,18707.0
2018-01-26 13:35:00,71.88,71.9,71.82,71.83,29020.0,56.4468,56.4625,56.3997,56.4075,29020.0
2018-01-26 13:40:00,71.84,71.86,71.79,71.8,18666.0,56.4154,56.4311,56.3761,56.384,18666.0
2018-01-26 13:45:00,71.83,71.84,71.75,71.83,30914.0,56.4075,56.4154,56.3447,56.4075,30914.0
2018-01-26 13:50:00,71.83,71.85,71.77,71.8,51309.0,56.4075,56.4232,56.3604,56.384,51309.0
2018-01-26 13:55:00,71.79,71.84,71.78,71.81,18545.0,56.3761,56.4154,56.3683,56.3918,18545.0
2018-01-26 14:00:00,71.81,71.83,71.77,71.82,40112.0,56.3918,56.4075,56.3604,56.3997,40112.0
2018-01-26 14:05:00,71.81,71.83,71.78,71.82,20435.0,56.3918,56.4075,56.3683,56.3997,20435.0
2018-01-26 14:10:00,71.82,71.82,71.77,71.81,62317.0,56.3997,56.3997,56.3604,56.3918,62317.0
2018-01-26 14:15:00,71.81,71.84,71.78,71.81,35178.0,56.3918,56.4154,56.3683,56.3918,35178.0
2018-01-26 14:20:00,71.81,71.82,71.76,71.79,55568.0,56.3918,56.3997,56.3526,56.3761,55568.0
2018-01-26 14:25:00,71.77,71.81,71.77,71.78,10997.0,56.3604,56.3918,56.3604,56.3683,10997.0
2018-01-26 14:30:00,71.78,71.8,71.76,71.78,14723.0,56.3683,56.384,56.3526,56.3683,14723.0
2018-01-26 14:35:00,71.79,71.81,71.77,71.78,22025.0,56.3761,56.3918,56.3604,56.3683,22025.0
2018-01-26 14:40:00,71.78,71.82,71.77,71.78,30017.0,56.3683,56.3997,56.3604,56.3683,30017.0
2018-01-26 14:45:00,71.78,71.84,71.77,71.82,17275.0,56.3683,56.4154,56.3604,56.3997,17275.0
2018-01-26 14:50:00,71.8,71.83,71.72,71.73,22964.0,56.384,56.4075,56.3212,56.329,22964.0
2018-01-26 14:55:00,71.72,71.76,71.7,71.73,14877.0,56.3212,56.3526,56.3054,56.329,14877.0
2018-01-26 15:00:00,71.72,71.74,71.68,71.73,22386.0,56.3212,56.3369,56.2897,56.329,22386.0
2018-01-26 15:05:00,71.73,71.76,71.68,71.7,21349.0,56.329,56.3526,56.2897,56.3054,21349.0
2018-01-26 15:10:00,71.69,71.7,71.55,71.67,55615.0,56.2976,56.3054,56.1877,56.2819,55615.0
2018-01-26 15:15:00,71.67,71.69,71.61,71.66,54928.0,56.2819,56.2976,56.2348,56.274,54928.0
2018-01-26 15:20:00,71.66,71.67,71.58,71.59,95197.0,56.274,56.2819,56.2112,56.2191,95197.0
2018-01-26 15:25:00,71.63,71.66,71.55,71.59,57690.0,56.2505,56.274,56.1877,56.2191,57690.0
2018-01-26 15:30:00,71.59,71.65,71.49,71.58,150025.0,56.2191,56.2662,56.1405,56.2112,150025.0
2018-01-26 15:35:00,71.58,71.65,71.51,71.61,190919.0,56.2112,56.2662,56.1562,56.2348,190919.0
2018-01-26 15:40:00,71.61,71.68,71.58,71.67,89359.0,56.2348,56.2897,56.2112,56.2819,89359.0
2018-01-26 15:45:00,71.67,71.71,71.59,71.65,76567.0,56.2819,56.3133,56.2191,56.2662,76567.0
2018-01-26 15:50:00,71.66,71.69,71.64,71.68,76663.0,56.274,56.2976,56.2583,56.2897,76663.0
2018-01-26 15:55:00,71.68,71.75,71.62,71.75,156942.0,56.2897,56.3447,56.2426,56.3447,156942.0
2018-01-29 09:30:00,71.51,71.75,71.37,71.4,88454.0,56.1562,56.3447,56.0463,56.0699,88454.0
2018-01-29 09:35:00,71.48,71.6,71.36,71.57,24096.0,56.1327,56.2269,56.0384,56.2034,24096.0
2018-01-29 09:40:00,71.57,71.61,71.4,71.46,30101.0,56.2034,56.2348,56.0699,56.117,30101.0
2018-01-29 09:45:00,71.48,71.48,71.33,71.39,52851.0,56.1327,56.1327,56.0149,56.062,52851.0
2018-01-29 09:50:00,71.4,71.4,71.27,71.29,49855.0,56.0699,56.0699,55.9678,55.9835,49855.0
2018-01-29 09:55:00,71.29,71.29,71.14,71.24,52507.0,55.9835,55.9835,55.8657,55.9442,52507.0
2018-01-29 10:00:00,71.23,71.25,71.12,71.2,67763.0,55.9364,55.9521,55.85,55.9128,67763.0
2018-01-29 10:05:00,71.2,71.21,71.0,71.19,69958.0,55.9128,55.9207,55.7557,55.905,69958.0
2018-01-29 10:10:00,71.2,71.2,71.1,71.13,44343.0,55.9128,55.9128,55.8343,55.8578,44343.0
2018-01-29 10:15:00,71.12,71.15,71.07,71.15,29927.0,55.85,55.8735,55.8107,55.8735,29927.0
2018-01-29 10:20:00,71.15,71.29,71.15,71.21,25310.0,55.8735,55.9835,55.8735,55.9207,25310.0
2018-01-29 10:25:00,71.22,71.24,71.18,71.21,43019.0,55.9285,55.9442,55.8971,55.9207,43019.0
2018-01-29 10:30:00,71.23,71.24,71.14,71.14,46357.0,55.9364,55.9442,55.8657,55.8657,46357.0
2018-01-29 10:35:00,71.13,71.13,70.89,70.89,39617.0,55.8578,55.8578,55.6694,55.6694,39617.0
2018-01-29 10:40:00,70.89,70.91,70.7,70.7,53168.0,55.6694,55.6851,55.5202,55.5202,53168.0
2018-01-29 10:45:00,70.72,70.92,70.71,70.89,37844.0,55.5359,55.6929,55.528,55.6694,37844.0
2018-01-29 10:50:00,70.91,70.96,70.83,70.83,49649.0,55.6851,55.7243,55.6222,55.6222,49649.0
2018-01-29 10:55:00,70.81,70.95,70.79,70.89,30288.0,55.6065,55.7165,55.5908,55.6694,30288.0
2018-01-29 11:00:00,70.88,70.89,70.72,70.72,24215.0,55.6615,55.6694,55.5359,55.5359,24215.0
2018-01-29 11:05:00,70.73,70.81,70.67,70.71,39118.0,55.5437,55.6065,55.4966,55.528,39118.0
2018-01-29 11:10:00,70.71,70.72,70.44,70.53,86408.0,55.528,55.5359,55.316,55.3867,86408.0
2018-01-29 11:15:00,70.51,70.75,70.51,70.69,29353.0,55.371,55.5594,55.371,55.5123,29353.0
2018-01-29 11:20:00,70.71,70.73,70.61,70.63,28233.0,55.528,55.5437,55.4495,55.4652,28233.0
2018-01-29 11:25:00,70.66,70.67,70.55,70.6,34066.0,55.4887,55.4966,55.4024,55.4416,34066.0
2018-01-29 11:30:00,70.6,70.68,70.57,70.66,30724.0,55.4416,55.5045,55.4181,55.4887,30724.0
2018-01-29 11:35:00,70.66,70.68,70.55,70.55,19288.0,55.4887,55.5045,55.4024,55.4024,19288.0
2018-01-29 11:40:00,70.55,70.63,70.46,70.63,20873.0,55.4024,55.4652,55.3317,55.4652,20873.0
2018-01-29 11:45:00,70.62,70.71,70.54,70.55,28263.0,55.4573,55.528,55.3945,55.4024,28263.0
2018-01-29 11:50:00,70.54,70.62,70.54,70.56,18946.0,55.3945,55.4573,55.3945,55.4102,18946.0
2018-01-29 11:55:00,70.56,70.59,70.5,70.51,15788.0,55.4102,55.4338,55.3631,55.371,15788.0
2018-01-29 12:00:00,70.52,70.6,70.47,70.59,26307.0,55.3788,55.4416,55.3395,55.4338,26307.0
2018-01-29 12:05:00,70.6,70.73,70.6,70.65,22736.0,55.4416,55.5437,55.4416,55.4809,22736.0
2018-01-29 12:10:00,70.65,70.75,70.64,70.73,15063.0,55.4809,55.5594,55.473,55.5437,15063.0
2018-01-29 12:15:00,70.72,70.81,70.72,70.78,16903.0,55.5359,55.6065,55.5359,55.583,16903.0
2018-01-29 12:20:00,70.77,70.77,70.69,70.73,15052.0,55.5751,55.5751,55.5123,55.5437,15052.0
2018-01-29 12:25:00,70.73,70.76,70.69,70.7,27659.0,55.5437,55.5673,55.5123,55.5202,27659.0
2018-01-29 12:30:00,70.72,70.72,70.61,70.61,19739.0,55.5359,55.5359,55.4495,55.4495,19739.0
2018-01-29 12:35:00,70.61,70.71,70.61,70.64,34275.0,55.4495,55.528,55.4495,55.473,34275.0
2018-01-29 12:40:00,70.67,70.69,70.59,70.6,12596.0,55.4966,55.5123,55.4338,55.4416,12596.0
2018-01-29 12:45:00,70.61,70.7,70.6,70.62,17864.0,55.4495,55.5202,55.4416,55.4573,17864.0
2018-01-29 12:50:00,70.61,70.69,70.6,70.68,16086.0,55.4495,55.5123,55.4416,55.5045,16086.0
2018-01-29 12:55:00,70.67,70.76,70.65,70.74,13204.0,55.4966,55.5673,55.4809,55.5516,13204.0
2018-01-29 13:00:00,70.74,70.83,70.73,70.83,16296.0,55.5516,55.6222,55.5437,55.6222,16296.0
2018-01-29 13:05:00,70.82,70.93,70.81,70.92,46872.0,55.6144,55.7008,55.6065,55.6929,46872.0
2018-01-29 13:10:00,70.93,70.93,70.84,70.87,21129.0,55.7008,55.7008,55.6301,55.6537,21129.0
2018-01-29 13:15:00,70.87,70.9,70.84,70.87,22318.0,55.6537,55.6772,55.6301,55.6537,22318.0
2018-01-29 13:20:00,70.86,70.86,70.77,70.83,17183.0,55.6458,55.6458,55.5751,55.6222,17183.0
2018-01-29 13:25:00,70.82,70.88,70.79,70.86,12041.0,55.6144,55.6615,55.5908,55.6458,12041.0
2018-01-29 13:30:00,70.85,70.88,70.78,70.79,14575.0,55.638,55.6615,55.583,55.5908,14575.0
2018-01-29 13:35:00,70.78,70.87,70.77,70.78,35435.0,55.583,55.6537,55.5751,55.583,35435.0
2018-01-29 13:40:00,70.79,70.82,70.77,70.77,22559.0,55.5908,55.6144,55.5751,55.5751,22559.0
2018-01-29 13:45:00,70.78,70.78,70.68,70.69,21635.0,55.583,55.583,55.5045,55.5123,21635.0
2018-01-29 13:50:00,70.69,70.75,70.68,70.71,15437.0,55.5123,55.5594,55.5045,55.528,15437.0
2018-01-29 13:55:00,70.72,70.81,70.72,70.79,18348.0,55.5359,55.6065,55.5359,55.5908,18348.0
2018-01-29 14:00:00,70.78,70.8,70.66,70.66,31202.0,55.583,55.5987,55.4887,55.4887,31202.0
2018-01-29 14:05:00,70.67,70.75,70.66,70.69,20954.0,55.4966,55.5594,55.4887,55.5123,20954.0
2018-01-29 14:10:00,70.68,70.68,70.59,70.65,27949.0,55.5045,55.5045,55.4338,55.4809,27949.0
2018-01-29 14:15:00,70.64,70.65,70.51,70.51,54574.0,55.473,55.4809,55.371,55.371,54574.0
2018-01-29 14:20:00,70.52,70.55,70.46,70.47,34440.0,55.3788,55.4024,55.3317,55.3395,34440.0
2018-01-29 14:25:00,70.47,70.5,70.37,70.4,42495.0,55.3395,55.3631,55.261,55.2846,42495.0
2018-01-29 14:30:00,70.4,70.44,70.35,70.37,67327.0,55.2846,55.316,55.2453,55.261,67327.0
2018-01-29 14:35:00,70.35,70.49,70.32,70.39,51922.0,55.2453,55.3552,55.2217,55.2767,51922.0
2018-01-29 14:40:00,70.4,70.4,70.27,70.4,76677.0,55.2846,55.2846,55.1825,55.2846,76677.0
2018-01-29 14:45:00,70.4,70.43,70.37,70.37,60988.0,55.2846,55.3081,55.261,55.261,60988.0
2018-01-29 14:50:00,70.37,70.5,70.37,70.49,52798.0,55.261,55.3631,55.261,55.3552,52798.0
2018-01-29 14:55:00,70.49,70.5,70.43,70.46,49492.0,55.3552,55.3631,55.3081,55.3317,49492.0
2018-01-29 15:00:00,70.46,70.54,70.42,70.51,50823.0,55.3317,55.3945,55.3003,55.371,50823.0
2018-01-29 15:05:00,70.51,70.53,70.41,70.42,37438.0,55.371,55.3867,55.2924,55.3003,37438.0
2018-01-29 15:10:00,70.43,70.43,70.28,70.36,65218.0,55.3081,55.3081,55.1903,55.2532,65218.0
2018-01-29 15:15:00,70.36,70.4,70.33,70.34,41007.0,55.2532,55.2846,55.2296,55.2375,41007.0
2018-01-29 15:20:00,70.34,70.34,70.26,70.27,38142.0,55.2375,55.2375,55.1746,55.1825,38142.0
2018-01-29 15:25:00,70.28,70.29,70.19,70.22,41460.0,55.1903,55.1982,55.1197,55.1432,41460.0
2018-01-29 15:30:00,70.22,70.29,70.2,70.27,55923.0,55.1432,55.1982,55.1275,55.1825,55923.0
2018-01-29 15:35:00,70.27,70.27,70.15,70.17,44880.0,55.1825,55.1825,55.0882,55.104,44880.0
2018-01-29 15:40:00,70.16,70.18,70.02,70.14,74991.0,55.0961,55.1118,54.9862,55.0804,74991.0
2018-01-29 15:45:00,70.14,70.2,69.97,70.0,93999.0,55.0804,55.1275,54.9469,54.9705,93999.0
2018-01-29 15:50:00,70.0,70.23,70.0,70.22,88966.0,54.9705,55.1511,54.9705,55.1432,88966.0
2018-01-29 15:55:00,70.22,70.25,70.12,70.14,172698.0,55.1432,55.1668,55.0647,55.0804,172698.0
2018-01-30 09:30:00,69.05,69.26,67.81,68.97,302488.0,54.2244,54.3893,53.2507,54.1616,302488.0
2018-01-30 09:35:00,68.99,69.13,68.85,68.89,124292.0,54.1773,54.2872,54.0674,54.0988,124292.0
2018-01-30 09:40:00,68.91,69.15,68.86,69.08,108611.0,54.1145,54.303,54.0752,54.248,108611.0
2018-01-30 09:45:00,69.11,69.14,68.77,69.01,70529.0,54.2715,54.2951,54.0045,54.193,70529.0
2018-01-30 09:50:00,69.0,69.05,68.93,69.04,56290.0,54.1852,54.2244,54.1302,54.2166,56290.0
2018-01-30 09:55:00,69.05,69.08,68.9,69.06,67463.0,54.2244,54.248,54.1066,54.2323,67463.0
2018-01-30 10:00:00,69.02,69.06,68.79,68.79,54081.0,54.2009,54.2323,54.0202,54.0202,54081.0
2018-01-30 10:05:00,68.79,68.87,68.64,68.87,41804.0,54.0202,54.0831,53.9025,54.0831,41804.0
2018-01-30 10:10:00,68.82,69.0,68.82,69.0,77406.0,54.0438,54.1852,54.0438,54.1852,77406.0
2018-01-30 10:15:00,69.0,69.11,68.83,68.93,89499.0,54.1852,54.2715,54.0517,54.1302,89499.0
2018-01-30 10:20:00,68.93,69.07,68.82,68.96,61027.0,54.1302,54.2401,54.0438,54.1537,61027.0
2018-01-30 10:25:00,68.97,69.15,68.97,69.14,91972.0,54.1616,54.303,54.1616,54.2951,91972.0
2018-01-30 10:30:00,69.15,69.38,69.14,69.28,83900.0,54.303,54.4836,54.2951,54.405,83900.0
2018-01-30 10:35:00,69.25,69.27,69.1,69.23,30409.0,54.3815,54.3972,54.2637,54.3658,30409.0
2018-01-30 10:40:00,69.21,69.21,69.08,69.08,25841.0,54.3501,54.3501,54.248,54.248,25841.0
2018-01-30 10:45:00,69.07,69.18,69.06,69.1,27316.0,54.2401,54.3265,54.2323,54.2637,27316.0
2018-01-30 10:50:00,69.09,69.12,68.95,68.99,27358.0,54.2558,54.2794,54.1459,54.1773,27358.0
2018-01-30 10:55:00,69.0,69.1,68.91,69.08,33169.0,54.1852,54.2637,54.1145,54.248,33169.0
2018-01-30 11:00:00,69.09,69.15,69.02,69.07,36019.0,54.2558,54.303,54.2009,54.2401,36019.0
2018-01-30 11:05:00,69.08,69.24,69.07,69.22,29337.0,54.248,54.3736,54.2401,54.3579,29337.0
2018-01-30 11:10:00,69.22,69.25,69.1,69.18,31367.0,54.3579,54.3815,54.2637,54.3265,31367.0
2018-01-30 11:15:00,69.2,69.28,69.16,69.27,27899.0,54.3422,54.405,54.3108,54.3972,27899.0
2018-01-30 11:20:00,69.25,69.27,69.15,69.22,21840.0,54.3815,54.3972,54.303,54.3579,21840.0
2018-01-30 11:25:00,69.21,69.32,69.17,69.22,30048.0,54.3501,54.4365,54.3187,54.3579,30048.0
2018-01-30 11:30:00,69.21,69.31,69.18,69.23,29743.0,54.3501,54.4286,54.3265,54.3658,29743.0
2018-01-30 11:35:00,69.25,69.37,69.22,69.22,24781.0,54.3815,54.4757,54.3579,54.3579,24781.0
2018-01-30 11:40:00,69.23,69.58,69.23,69.58,27538.0,54.3658,54.6406,54.3658,54.6406,27538.0
2018-01-30 11:45:00,69.57,69.57,69.37,69.39,34135.0,54.6328,54.6328,54.4757,54.4914,34135.0
2018-01-30 11:50:00,69.38,69.45,69.37,69.38,50018.0,54.4836,54.5385,54.4757,54.4836,50018.0
2018-01-30 11:55:00,69.37,69.42,69.32,69.35,23404.0,54.4757,54.515,54.4365,54.46,23404.0
2018-01-30 12:00:00,69.35,69.37,69.31,69.31,20452.0,54.46,54.4757,54.4286,54.4286,20452.0
2018-01-30 12:05:00,69.31,69.35,69.23,69.34,20047.0,54.4286,54.46,54.3658,54.4522,20047.0
2018-01-30 12:10:00,69.33,69.42,69.3,69.37,24089.0,54.4443,54.515,54.4207,54.4757,24089.0
2018-01-30 12:15:00,69.36,69.44,69.34,69.43,44280.0,54.4679,54.5307,54.4522,54.5228,44280.0
2018-01-30 12:20:00,69.42,69.45,69.29,69.29,58432.0,54.515,54.5385,54.4129,54.4129,58432.0
2018-01-30 12:25:00,69.28,69.3,69.15,69.16,23210.0,54.405,54.4207,54.303,54.3108,23210.0
2018-01-30 12:30:00,69.16,69.22,69.15,69.15,26030.0,54.3108,54.3579,54.303,54.303,26030.0
2018-01-30 12:35:00,69.14,69.16,69.06,69.06,20998.0,54.2951,54.3108,54.2323,54.2323,20998.0
2018-01-30 12:40:00,69.07,69.14,69.06,69.08,16898.0,54.2401,54.2951,54.2323,54.248,16898.0
2018-01-30 12:45:00,69.07,69.07,68.95,68.96,19965.0,54.2401,54.2401,54.1459,54.1537,19965.0
2018-01-30 12:50:00,68.97,69.03,68.97,68.98,31711.0,54.1616,54.2087,54.1616,54.1695,31711.0
2018-01-30 12:55:00,68.98,69.02,68.96,69.0,22753.0,54.1695,54.2009,54.1537,54.1852,22753.0
2018-01-30 13:00:00,68.99,69.03,68.98,68.99,27288.0,54.1773,54.2087,54.1695,54.1773,27288.0
2018-01-30 13:05:00,69.0,69.04,68.97,69.02,21813.0,54.1852,54.2166,54.1616,54.2009,21813.0
2018-01-30 13:10:00,69.03,69.16,69.03,69.15,31443.0,54.2087,54.3108,54.2087,54.303,31443.0
2018-01-30 13:15:00,69.17,69.34,69.15,69.29,48044.0,54.3187,54.4522,54.303,54.4129,48044.0
2018-01-30 13:20:00,69.29,69.34,69.16,69.16,31462.0,54.4129,54.4522,54.3108,54.3108,31462.0
2018-01-30 13:25:00,69.16,69.24,69.16,69.2,15184.0,54.3108,54.3736,54.3108,54.3422,15184.0
2018-01-30 13:30:00,69.2,69.27,69.16,69.23,24382.0,54.3422,54.3972,54.3108,54.3658,24382.0
2018-01-30 13:35:00,69.22,69.31,69.21,69.29,15029.0,54.3579,54.4286,54.3501,54.4129,15029.0
2018-01-30 13:40:00,69.31,69.37,69.29,69.36,19226.0,54.4286,54.4757,54.4129,54.4679,19226.0
2018-01-30 13:45:00,69.37,69.45,69.37,69.44,43008.0,54.4757,54.5385,54.4757,54.5307,43008.0
2018-01-30 13:50:00,69.43,69.5,69.41,69.46,55074.0,54.5228,54.5778,54.5071,54.5464,55074.0
2018-01-30 13:55:00,69.45,69.45,69.36,69.37,23275.0,54.5385,54.5385,54.4679,54.4757,23275.0
2018-01-30 14:00:00,69.39,69.52,69.39,69.5,32581.0,54.4914,54.5935,54.4914,54.5778,32581.0
2018-01-30 14:05:00,69.51,69.55,69.36,69.38,30503.0,54.5857,54.6171,54.4679,54.4836,30503.0
2018-01-30 14:10:00,69.35,69.42,69.31,69.31,33147.0,54.46,54.515,54.4286,54.4286,33147.0
2018-01-30 14:15:00,69.3,69.31,69.24,69.24,27370.0,54.4207,54.4286,54.3736,54.3736,27370.0
2018-01-30 14:20:00,69.22,69.22,69.06,69.09,41810.0,54.3579,54.3579,54.2323,54.2558,41810.0
2018-01-30 14:25:00,69.1,69.13,69.02,69.05,21333.0,54.2637,54.2872,54.2009,54.2244,21333.0
2018-01-30 14:30:00,69.05,69.06,68.97,69.02,38434.0,54.2244,54.2323,54.1616,54.2009,38434.0
2018-01-30 14:35:00,69.03,69.07,68.97,69.06,28928.0,54.2087,54.2401,54.1616,54.2323,28928.0
2018-01-30 14:40:00,69.06,69.08,68.93,69.03,31712.0,54.2323,54.248,54.1302,54.2087,31712.0
2018-01-30 14:45:00,69.03,69.14,68.99,69.14,23858.0,54.2087,54.2951,54.1773,54.2951,23858.0
2018-01-30 14:50:00,69.13,69.17,69.08,69.16,25173.0,54.2872,54.3187,54.248,54.3108,25173.0
2018-01-30 14:55:00,69.16,69.21,69.12,69.17,32336.0,54.3108,54.3501,54.2794,54.3187,32336.0
2018-01-30 15:00:00,69.16,69.24,69.13,69.23,41976.0,54.3108,54.3736,54.2872,54.3658,41976.0
2018-01-30 15:05:00,69.23,69.24,69.13,69.14,36108.0,54.3658,54.3736,54.2872,54.2951,36108.0
2018-01-30 15:10:00,69.14,69.16,69.05,69.13,43679.0,54.2951,54.3108,54.2244,54.2872,43679.0
2018-01-30 15:15:00,69.13,69.17,69.07,69.14,48664.0,54.2872,54.3187,54.2401,54.2951,48664.0
2018-01-30 15:20:00,69.14,69.16,69.09,69.15,86644.0,54.2951,54.3108,54.2558,54.303,86644.0
2018-01-30 15:25:00,69.15,69.17,69.12,69.15,42381.0,54.303,54.3187,54.2794,54.303,42381.0
2018-01-30 15:30:00,69.16,69.31,69.16,69.27,90263.0,54.3108,54.4286,54.3108,54.3972,90263.0
2018-01-30 15:35:00,69.28,69.35,69.28,69.28,61057.0,54.405,54.46,54.405,54.405,61057.0
2018-01-30 15:40:00,69.29,69.31,69.24,69.27,67571.0,54.4129,54.4286,54.3736,54.3972,67571.0
2018-01-30 15:45:00,69.27,69.41,69.27,69.34,86977.0,54.3972,54.5071,54.3972,54.4522,86977.0
2018-01-30 15:50:00,69.35,69.38,69.33,69.34,111920.0,54.46,54.4836,54.4443,54.4522,111920.0
2018-01-30 15:55:00,69.34,69.34,69.13,69.14,221373.0,54.4522,54.4522,54.2872,54.2951,221373.0
2018-01-31 09:30:00,69.24,69.44,69.13,69.2,122571.0,54.3736,54.5307,54.2872,54.3422,122571.0
2018-01-31 09:35:00,69.21,69.29,69.04,69.11,46944.0,54.3501,54.4129,54.2166,54.2715,46944.0
2018-01-31 09:40:00,69.11,69.27,68.9,68.91,65245.0,54.2715,54.3972,54.1066,54.1145,65245.0
2018-01-31 09:45:00,68.91,69.08,68.88,68.9,73844.0,54.1145,54.248,54.0909,54.1066,73844.0
2018-01-31 09:50:00,68.89,68.94,68.76,68.94,65676.0,54.0988,54.138,53.9967,54.138,65676.0
2018-01-31 09:55:00,68.94,68.94,68.64,68.64,53190.0,54.138,54.138,53.9025,53.9025,53190.0
2018-01-31 10:00:00,68.64,68.66,68.44,68.47,68303.0,53.9025,53.9182,53.7454,53.769,68303.0
2018-01-31 10:05:00,68.47,68.47,68.21,68.34,111683.0,53.769,53.769,53.5648,53.6669,111683.0
2018-01-31 10:10:00,68.35,68.41,68.26,68.41,63053.0,53.6747,53.7218,53.604,53.7218,63053.0
2018-01-31 10:15:00,68.41,68.44,68.25,68.25,58666.0,53.7218,53.7454,53.5962,53.5962,58666.0
2018-01-31 10:20:00,68.28,68.33,68.22,68.3,59784.0,53.6198,53.659,53.5726,53.6355,59784.0
2018-01-31 10:25:00,68.31,68.4,68.25,68.36,85303.0,53.6433,53.714,53.5962,53.6826,85303.0
2018-01-31 10:30:00,68.34,68.8,68.34,68.75,212642.0,53.6669,54.0281,53.6669,53.9888,212642.0
2018-01-31 10:35:00,68.77,68.99,68.65,68.89,134478.0,54.0045,54.1773,53.9103,54.0988,134478.0
2018-01-31 10:40:00,68.88,68.95,68.66,68.67,73313.0,54.0909,54.1459,53.9182,53.926,73313.0
2018-01-31 10:45:00,68.65,68.71,68.52,68.56,103435.0,53.9103,53.9574,53.8082,53.8396,103435.0
2018-01-31 10:50:00,68.56,68.65,68.52,68.65,60645.0,53.8396,53.9103,53.8082,53.9103,60645.0
2018-01-31 10:55:00,68.67,68.83,68.66,68.8,35248.0,53.926,54.0517,53.9182,54.0281,35248.0
2018-01-31 11:00:00,68.8,68.81,68.69,68.71,23591.0,54.0281,54.036,53.9417,53.9574,23591.0
2018-01-31 11:05:00,68.71,68.9,68.71,68.85,69136.0,53.9574,54.1066,53.9574,54.0674,69136.0
2018-01-31 11:10:00,68.85,69.05,68.82,69.02,40583.0,54.0674,54.2244,54.0438,54.2009,40583.0
2018-01-31 11:15:00,69.02,69.09,68.93,69.06,25495.0,54.2009,54.2558,54.1302,54.2323,25495.0
2018-01-31 11:20:00,69.05,69.16,69.05,69.14,27493.0,54.2244,54.3108,54.2244,54.2951,27493.0
2018-01-31 11:25:00,69.15,69.27,69.11,69.14,45260.0,54.303,54.3972,54.2715,54.2951,45260.0
2018-01-31 11:30:00,69.13,69.29,69.11,69.29,26442.0,54.2872,54.4129,54.2715,54.4129,26442.0
2018-01-31 11:35:00,69.29,69.34,69.26,69.34,21906.0,54.4129,54.4522,54.3893,54.4522,21906.0
2018-01-31 11:40:00,69.35,69.37,69.16,69.23,32105.0,54.46,54.4757,54.3108,54.3658,32105.0
2018-01-31 11:45:00,69.23,69.35,69.2,69.23,29839.0,54.3658,54.46,54.3422,54.3658,29839.0
2018-01-31 11:50:00,69.23,69.23,69.17,69.2,26427.0,54.3658,54.3658,54.3187,54.3422,26427.0
2018-01-31 11:55:00,69.19,69.33,69.11,69.28,39947.0,54.3344,54.4443,54.2715,54.405,39947.0
2018-01-31 12:00:00,69.28,69.36,69.24,69.33,25607.0,54.405,54.4679,54.3736,54.4443,25607.0
2018-01-31 12:05:00,69.33,69.33,69.26,69.28,21418.0,54.4443,54.4443,54.3893,54.405,21418.0
2018-01-31 12:10:00,69.28,69.29,69.15,69.15,22902.0,54.405,54.4129,54.303,54.303,22902.0
2018-01-31 12:15:00,69.13,69.2,69.09,69.2,17446.0,54.2872,54.3422,54.2558,54.3422,17446.0
2018-01-31 12:20:00,69.2,69.28,69.18,69.24,23807.0,54.3422,54.405,54.3265,54.3736,23807.0
2018-01-31 12:25:00,69.24,69.26,69.22,69.25,20841.0,54.3736,54.3893,54.3579,54.3815,20841.0
2018-01-31 12:30:00,69.25,69.29,69.21,69.27,33321.0,54.3815,54.4129,54.3501,54.3972,33321.0
2018-01-31 12:35:00,69.29,69.31,69.23,69.27,22663.0,54.4129,54.4286,54.3658,54.3972,22663.0
2018-01-31 12:40:00,69.27,69.27,69.2,69.26,25578.0,54.3972,54.3972,54.3422,54.3893,25578.0
2018-01-31 12:45:00,69.27,69.29,69.19,69.25,30267.0,54.3972,54.4129,54.3344,54.3815,30267.0
2018-01-31 12:50:00,69.25,69.3,69.21,69.28,29286.0,54.3815,54.4207,54.3501,54.405,29286.0
2018-01-31 12:55:00,69.28,69.32,69.23,69.32,34323.0,54.405,54.4365,54.3658,54.4365,34323.0
2018-01-31 13:00:00,69.31,69.32,69.19,69.19,47785.0,54.4286,54.4365,54.3344,54.3344,47785.0
2018-01-31 13:05:00,69.19,69.28,69.18,69.28,12992.0,54.3344,54.405,54.3265,54.405,12992.0
2018-01-31 13:10:00,69.26,69.31,69.25,69.31,19831.0,54.3893,54.4286,54.3815,54.4286,19831.0
2018-01-31 13:15:00,69.31,69.32,69.25,69.28,18707.0,54.4286,54.4365,54.3815,54.405,18707.0
2018-01-31 13:20:00,69.28,69.36,69.23,69.35,19929.0,54.405,54.4679,54.3658,54.46,19929.0
2018-01-31 13:25:00,69.32,69.39,69.32,69.36,13723.0,54.4365,54.4914,54.4365,54.4679,13723.0
2018-01-31 13:30:00,69.36,69.44,69.36,69.44,19678.0,54.4679,54.5307,54.4679,54.5307,19678.0
2018-01-31 13:35:00,69.44,69.46,69.39,69.43,17968.0,54.5307,54.5464,54.4914,54.5228,17968.0
2018-01-31 13:40:00,69.43,69.46,69.38,69.4,21839.0,54.5228,54.5464,54.4836,54.4993,21839.0
2018-01-31 13:45:00,69.41,69.41,69.32,69.34,23559.0,54.5071,54.5071,54.4365,54.4522,23559.0
2018-01-31 13:50:00,69.34,69.41,69.34,69.41,24177.0,54.4522,54.5071,54.4522,54.5071,24177.0
2018-01-31 13:55:00,69.41,69.5,69.39,69.44,23014.0,54.5071,54.5778,54.4914,54.5307,23014.0
2018-01-31 14:00:00,69.43,69.61,69.41,69.45,37472.0,54.5228,54.6642,54.5071,54.5385,37472.0
2018-01-31 14:05:00,69.45,69.54,69.4,69.45,39125.0,54.5385,54.6092,54.4993,54.5385,39125.0
2018-01-31 14:10:00,69.45,69.48,69.38,69.4,34307.0,54.5385,54.5621,54.4836,54.4993,34307.0
2018-01-31 14:15:00,69.39,69.45,69.38,69.45,30090.0,54.4914,54.5385,54.4836,54.5385,30090.0
2018-01-31 14:20:00,69.46,69.46,69.22,69.24,78455.0,54.5464,54.5464,54.3579,54.3736,78455.0
2018-01-31 14:25:00,69.24,69.34,69.23,69.3,57342.0,54.3736,54.4522,54.3658,54.4207,57342.0
2018-01-31 14:30:00,69.3,69.35,69.26,69.34,30081.0,54.4207,54.46,54.3893,54.4522,30081.0
2018-01-31 14:35:00,69.34,69.4,69.3,69.33,40838.0,54.4522,54.4993,54.4207,54.4443,40838.0
2018-01-31 14:40:00,69.33,69.64,69.33,69.58,68855.0,54.4443,54.6877,54.4443,54.6406,68855.0
2018-01-31 14:45:00,69.58,69.6,69.45,69.46,49608.0,54.6406,54.6563,54.5385,54.5464,49608.0
2018-01-31 14:50:00,69.48,69.48,69.36,69.46,53715.0,54.5621,54.5621,54.4679,54.5464,53715.0
2018-01-31 14:55:00,69.45,69.57,69.41,69.53,48070.0,54.5385,54.6328,54.5071,54.6014,48070.0
2018-01-31 15:00:00,69.53,69.58,69.48,69.58,87563.0,54.6014,54.6406,54.5621,54.6406,87563.0
2018-01-31 15:05:00,69.56,69.64,69.51,69.62,75680.0,54.6249,54.6877,54.5857,54.672,75680.0
2018-01-31 15:10:00,69.63,69.64,69.54,69.57,50750.0,54.6799,54.6877,54.6092,54.6328,50750.0
2018-01-31 15:15:00,69.55,69.6,69.38,69.38,58281.0,54.6171,54.6563,54.4836,54.4836,58281.0
2018-01-31 15:20:00,69.37,69.51,69.37,69.51,39139.0,54.4757,54.5857,54.4757,54.5857,39139.0
2018-01-31 15:25:00,69.5,69.52,69.46,69.51,50316.0,54.5778,54.5935,54.5464,54.5857,50316.0
2018-01-31 15:30:00,69.51,69.53,69.41,69.49,58883.0,54.5857,54.6014,54.5071,54.57,58883.0
2018-01-31 15:35:00,69.49,69.54,69.44,69.47,84892.0,54.57,54.6092,54.5307,54.5542,84892.0
2018-01-31 15:40:00,69.47,69.59,69.47,69.56,75340.0,54.5542,54.6485,54.5542,54.6249,75340.0
2018-01-31 15:45:00,69.55,69.58,69.34,69.34,110086.0,54.6171,54.6406,54.4522,54.4522,110086.0
2018-01-31 15:50:00,69.35,69.41,69.32,69.39,124971.0,54.46,54.5071,54.4365,54.4914,124971.0
2018-01-31 15:55:00,69.39,69.4,69.17,69.35,388054.0,54.4914,54.4993,54.3187,54.46,388054.0
2018-02-01 09:30:00,69.77,70.49,68.8,68.86,185658.0,54.7898,55.3552,54.0281,54.0752,185658.0
2018-02-01 09:35:00,68.8,69.78,68.63,68.71,108087.0,54.0281,54.7977,53.8946,53.9574,108087.0
2018-02-01 09:40:00,68.77,69.07,68.13,68.77,133213.0,54.0045,54.2401,53.502,54.0045,133213.0
2018-02-01 09:45:00,68.8,69.32,68.5,69.25,106845.0,54.0281,54.4365,53.7925,54.3815,106845.0
2018-02-01 09:50:00,69.28,69.59,68.99,69.3,95662.0,54.405,54.6485,54.1773,54.4207,95662.0
2018-02-01 09:55:00,69.2,69.23,68.29,68.4,66318.0,54.3422,54.3658,53.6276,53.714,66318.0
2018-02-01 10:00:00,68.43,68.76,68.36,68.7,55366.0,53.7375,53.9967,53.6826,53.9496,55366.0
2018-02-01 10:05:00,68.74,68.74,68.39,68.46,95533.0,53.981,53.981,53.7061,53.7611,95533.0
2018-02-01 10:10:00,68.43,68.63,68.15,68.26,61374.0,53.7375,53.8946,53.5177,53.604,61374.0
2018-02-01 10:15:00,68.25,68.52,68.12,68.38,60371.0,53.5962,53.8082,53.4941,53.6983,60371.0
2018-02-01 10:20:00,68.41,68.53,68.32,68.38,53371.0,53.7218,53.8161,53.6512,53.6983,53371.0
2018-02-01 10:25:00,68.4,68.52,68.16,68.44,44473.0,53.714,53.8082,53.5255,53.7454,44473.0
2018-02-01 10:30:00,68.4,68.47,68.14,68.21,46424.0,53.714,53.769,53.5098,53.5648,46424.0
2018-02-01 10:35:00,68.21,68.34,68.03,68.1,57770.0,53.5648,53.6669,53.4234,53.4784,57770.0
2018-02-01 10:40:00,68.08,68.09,67.83,67.88,51083.0,53.4627,53.4705,53.2664,53.3056,51083.0
2018-02-01 10:45:00,67.86,68.02,67.76,67.83,36300.0,53.2899,53.4156,53.2114,53.2664,36300.0
2018-02-01 10:50:00,67.84,67.86,67.6,67.67,66072.0,53.2742,53.2899,53.0858,53.1407,66072.0
2018-02-01 10:55:00,67.69,67.76,67.38,67.65,105834.0,53.1564,53.2114,52.913,53.125,105834.0
2018-02-01 11:00:00,67.67,67.72,67.46,67.48,60249.0,53.1407,53.18,52.9758,52.9915,60249.0
2018-02-01 11:05:00,67.48,67.66,67.34,67.61,66537.0,52.9915,53.1329,52.8816,53.0936,66537.0
2018-02-01 11:10:00,67.59,67.7,67.38,67.55,39607.0,53.0779,53.1643,52.913,53.0465,39607.0
2018-02-01 11:15:00,67.55,67.56,67.26,67.29,47567.0,53.0465,53.0543,52.8188,52.8423,47567.0
2018-02-01 11:20:00,67.29,67.47,67.18,67.47,34411.0,52.8423,52.9837,52.7559,52.9837,34411.0
2018-02-01 11:25:00,67.5,67.5,67.25,67.32,51874.0,53.0072,53.0072,52.8109,52.8659,51874.0
2018-02-01 11:30:00,67.31,67.49,67.29,67.4,47409.0,52.858,52.9994,52.8423,52.9287,47409.0
2018-02-01 11:35:00,67.44,67.71,67.4,67.55,74019.0,52.9601,53.1721,52.9287,53.0465,74019.0
2018-02-01 11:40:00,67.55,67.63,67.43,67.46,63088.0,53.0465,53.1093,52.9523,52.9758,63088.0
2018-02-01 11:45:00,67.46,67.5,67.29,67.33,47748.0,52.9758,53.0072,52.8423,52.8737,47748.0
2018-02-01 11:50:00,67.32,67.37,67.25,67.33,58779.0,52.8659,52.9051,52.8109,52.8737,58779.0
2018-02-01 11:55:00,67.33,67.33,67.2,67.27,74601.0,52.8737,52.8737,52.7716,52.8266,74601.0
2018-02-01 12:00:00,67.28,67.38,67.2,67.24,94015.0,52.8345,52.913,52.7716,52.803,94015.0
2018-02-01 12:05:00,67.26,67.48,67.2,67.23,67170.0,52.8188,52.9915,52.7716,52.7952,67170.0
2018-02-01 12:10:00,67.23,67.34,67.2,67.23,37627.0,52.7952,52.8816,52.7716,52.7952,37627.0
2018-02-01 12:15:00,67.24,67.31,67.21,67.27,46104.0,52.803,52.858,52.7795,52.8266,46104.0
2018-02-01 12:20:00,67.27,67.45,67.26,67.36,43561.0,52.8266,52.968,52.8188,52.8973,43561.0
2018-02-01 12:25:00,67.36,67.44,67.33,67.35,29543.0,52.8973,52.9601,52.8737,52.8894,29543.0
2018-02-01 12:30:00,67.34,67.47,67.34,67.45,39326.0,52.8816,52.9837,52.8816,52.968,39326.0
2018-02-01 12:35:00,67.46,67.47,67.34,67.44,38319.0,52.9758,52.9837,52.8816,52.9601,38319.0
2018-02-01 12:40:00,67.43,67.54,67.39,67.53,34652.0,52.9523,53.0386,52.9208,53.0308,34652.0
2018-02-01 12:45:00,67.53,67.54,67.42,67.46,59168.0,53.0308,53.0386,52.9444,52.9758,59168.0
2018-02-01 12:50:00,67.47,67.5,67.12,67.34,163199.0,52.9837,53.0072,52.7088,52.8816,163199.0
2018-02-01 12:55:00,67.35,67.4,67.19,67.23,41454.0,52.8894,52.9287,52.7638,52.7952,41454.0
2018-02-01 13:00:00,67.25,67.44,67.19,67.44,45569.0,52.8109,52.9601,52.7638,52.9601,45569.0
2018-02-01 13:05:00,67.45,67.57,67.37,67.52,51583.0,52.968,53.0622,52.9051,53.0229,51583.0
2018-02-01 13:10:00,67.53,67.57,67.46,67.46,36544.0,53.0308,53.0622,52.9758,52.9758,36544.0
2018-02-01 13:15:00,67.45,67.56,67.42,67.5,43667.0,52.968,53.0543,52.9444,53.0072,43667.0
2018-02-01 13:20:00,67.5,67.59,67.5,67.51,27892.0,53.0072,53.0779,53.0072,53.0151,27892.0
2018-02-01 13:25:00,67.5,67.63,67.48,67.52,39330.0,53.0072,53.1093,52.9915,53.0229,39330.0
2018-02-01 13:30:00,67.52,67.56,67.44,67.45,41027.0,53.0229,53.0543,52.9601,52.968,41027.0
2018-02-01 13:35:00,67.46,67.5,67.4,67.45,34796.0,52.9758,53.0072,52.9287,52.968,34796.0
2018-02-01 13:40:00,67.44,67.44,67.21,67.27,43865.0,52.9601,52.9601,52.7795,52.8266,43865.0
2018-02-01 13:45:00,67.27,67.46,67.25,67.43,29822.0,52.8266,52.9758,52.8109,52.9523,29822.0
2018-02-01 13:50:00,67.43,67.64,67.42,67.49,30110.0,52.9523,53.1172,52.9444,52.9994,30110.0
2018-02-01 13:55:00,67.5,67.55,67.41,67.51,29915.0,53.0072,53.0465,52.9365,53.0151,29915.0
2018-02-01 14:00:00,67.53,67.75,67.5,67.7,69272.0,53.0308,53.2035,53.0072,53.1643,69272.0
2018-02-01 14:05:00,67.68,67.8,67.63,67.73,54016.0,53.1486,53.2428,53.1093,53.1878,54016.0
2018-02-01 14:10:00,67.74,67.83,67.72,67.78,49732.0,53.1957,53.2664,53.18,53.2271,49732.0
2018-02-01 14:15:00,67.78,67.82,67.73,67.77,42876.0,53.2271,53.2585,53.1878,53.2193,42876.0
2018-02-01 14:20:00,67.77,67.9,67.76,67.8,40482.0,53.2193,53.3213,53.2114,53.2428,40482.0
2018-02-01 14:25:00,67.83,67.94,67.8,67.9,32137.0,53.2664,53.3528,53.2428,53.3213,32137.0
2018-02-01 14:30:00,67.91,67.93,67.82,67.83,42871.0,53.3292,53.3449,53.2585,53.2664,42871.0
2018-02-01 14:35:00,67.83,67.98,67.82,67.94,40381.0,53.2664,53.3842,53.2585,53.3528,40381.0
2018-02-01 14:40:00,67.94,68.02,67.91,68.02,51171.0,53.3528,53.4156,53.3292,53.4156,51171.0
2018-02-01 14:45:00,68.01,68.11,67.99,68.06,37550.0,53.4077,53.4863,53.392,53.447,37550.0
2018-02-01 14:50:00,68.06,68.2,68.05,68.09,47636.0,53.447,53.5569,53.4391,53.4705,47636.0
2018-02-01 14:55:00,68.12,68.24,68.08,68.19,65597.0,53.4941,53.5883,53.4627,53.5491,65597.0
2018-02-01 15:00:00,68.19,68.19,68.03,68.03,46314.0,53.5491,53.5491,53.4234,53.4234,46314.0
2018-02-01 15:05:00,68.03,68.28,68.03,68.17,49039.0,53.4234,53.6198,53.4234,53.5334,49039.0
2018-02-01 15:10:00,68.18,68.22,68.13,68.19,44092.0,53.5412,53.5726,53.502,53.5491,44092.0
2018-02-01 15:15:00,68.19,68.29,68.18,68.19,49301.0,53.5491,53.6276,53.5412,53.5491,49301.0
2018-02-01 15:20:00,68.2,68.27,68.14,68.21,50503.0,53.5569,53.6119,53.5098,53.5648,50503.0
2018-02-01 15:25:00,68.22,68.26,68.1,68.17,58336.0,53.5726,53.604,53.4784,53.5334,58336.0
2018-02-01 15:30:00,68.17,68.18,68.02,68.11,94792.0,53.5334,53.5412,53.4156,53.4863,94792.0
2018-02-01 15:35:00,68.1,68.29,68.1,68.27,89727.0,53.4784,53.6276,53.4784,53.6119,89727.0
2018-02-01 15:40:00,68.26,68.26,68.03,68.05,116036.0,53.604,53.604,53.4234,53.4391,116036.0
2018-02-01 15:45:00,68.05,68.16,68.01,68.11,114495.0,53.4391,53.5255,53.4077,53.4863,114495.0
2018-02-01 15:50:00,68.12,68.31,68.07,68.21,156456.0,53.4941,53.6433,53.4548,53.5648,156456.0
2018-02-01 15:55:00,68.2,68.59,68.14,68.51,403779.0,53.5569,53.8632,53.5098,53.8004,403779.0
2018-02-02 09:30:00,68.33,69.04,68.17,68.7,124428.0,53.659,54.2166,53.5334,53.9496,124428.0
2018-02-02 09:35:00,68.7,69.31,68.57,69.21,61252.0,53.9496,54.4286,53.8475,54.3501,61252.0
2018-02-02 09:40:00,69.16,69.45,69.0,69.0,74849.0,54.3108,54.5385,54.1852,54.1852,74849.0
2018-02-02 09:45:00,69.03,69.14,68.82,69.02,60008.0,54.2087,54.2951,54.0438,54.2009,60008.0
2018-02-02 09:50:00,68.97,69.02,68.69,68.72,67841.0,54.1616,54.2009,53.9417,53.9653,67841.0
2018-02-02 09:55:00,68.76,68.83,68.61,68.7,52196.0,53.9967,54.0517,53.8789,53.9496,52196.0
2018-02-02 10:00:00,68.65,68.7,68.32,68.32,112544.0,53.9103,53.9496,53.6512,53.6512,112544.0
2018-02-02 10:05:00,68.3,68.33,68.11,68.16,71115.0,53.6355,53.659,53.4863,53.5255,71115.0
2018-02-02 10:10:00,68.16,68.33,68.14,68.26,51843.0,53.5255,53.659,53.5098,53.604,51843.0
2018-02-02 10:15:00,68.24,68.28,68.12,68.13,61221.0,53.5883,53.6198,53.4941,53.502,61221.0
2018-02-02 10:20:00,68.11,68.11,67.78,67.78,70202.0,53.4863,53.4863,53.2271,53.2271,70202.0
2018-02-02 10:25:00,67.77,68.0,67.77,67.96,60618.0,53.2193,53.3999,53.2193,53.3685,60618.0
2018-02-02 10:30:00,67.96,68.0,67.74,67.75,50580.0,53.3685,53.3999,53.1957,53.2035,50580.0
2018-02-02 10:35:00,67.73,67.89,67.69,67.87,47521.0,53.1878,53.3135,53.1564,53.2978,47521.0
2018-02-02 10:40:00,67.88,67.91,67.67,67.69,46149.0,53.3056,53.3292,53.1407,53.1564,46149.0
2018-02-02 10:45:00,67.69,67.73,67.62,67.68,50854.0,53.1564,53.1878,53.1015,53.1486,50854.0
2018-02-02 10:50:00,67.69,67.83,67.68,67.79,58516.0,53.1564,53.2664,53.1486,53.235,58516.0
2018-02-02 10:55:00,67.78,68.04,67.76,67.87,54951.0,53.2271,53.4313,53.2114,53.2978,54951.0
2018-02-02 11:00:00,67.86,67.94,67.78,67.8,41357.0,53.2899,53.3528,53.2271,53.2428,41357.0
2018-02-02 11:05:00,67.78,67.87,67.77,67.87,42251.0,53.2271,53.2978,53.2193,53.2978,42251.0
2018-02-02 11:10:00,67.87,68.04,67.87,68.02,35654.0,53.2978,53.4313,53.2978,53.4156,35654.0
2018-02-02 11:15:00,68.03,68.07,67.91,67.91,43265.0,53.4234,53.4548,53.3292,53.3292,43265.0
2018-02-02 11:20:00,67.92,68.02,67.86,67.88,33335.0,53.337,53.4156,53.2899,53.3056,33335.0
2018-02-02 11:25:00,67.87,67.96,67.83,67.85,32747.0,53.2978,53.3685,53.2664,53.2821,32747.0
2018-02-02 11:30:00,67.89,68.02,67.85,67.95,28037.0,53.3135,53.4156,53.2821,53.3606,28037.0
2018-02-02 11:35:00,67.97,68.03,67.9,67.97,40383.0,53.3763,53.4234,53.3213,53.3763,40383.0
2018-02-02 11:40:00,67.99,68.03,67.88,67.88,25860.0,53.392,53.4234,53.3056,53.3056,25860.0
2018-02-02 11:45:00,67.87,67.96,67.82,67.84,27463.0,53.2978,53.3685,53.2585,53.2742,27463.0
2018-02-02 11:50:00,67.87,67.89,67.75,67.84,30473.0,53.2978,53.3135,53.2035,53.2742,30473.0
2018-02-02 11:55:00,67.84,67.85,67.63,67.65,27224.0,53.2742,53.2821,53.1093,53.125,27224.0
2018-02-02 12:00:00,67.66,67.79,67.61,67.74,25986.0,53.1329,53.235,53.0936,53.1957,25986.0
2018-02-02 12:05:00,67.75,67.77,67.64,67.68,27160.0,53.2035,53.2193,53.1172,53.1486,27160.0
2018-02-02 12:10:00,67.69,67.78,67.68,67.74,28917.0,53.1564,53.2271,53.1486,53.1957,28917.0
2018-02-02 12:15:00,67.74,67.97,67.74,67.97,24998.0,53.1957,53.3763,53.1957,53.3763,24998.0
2018-02-02 12:20:00,67.97,67.97,67.84,67.89,25388.0,53.3763,53.3763,53.2742,53.3135,25388.0
2018-02-02 12:25:00,67.87,67.96,67.82,67.96,35297.0,53.2978,53.3685,53.2585,53.3685,35297.0
2018-02-02 12:30:00,67.97,67.97,67.83,67.84,24086.0,53.3763,53.3763,53.2664,53.2742,24086.0
2018-02-02 12:35:00,67.87,67.91,67.81,67.84,27252.0,53.2978,53.3292,53.2507,53.2742,27252.0
2018-02-02 12:40:00,67.83,67.94,67.79,67.91,33874.0,53.2664,53.3528,53.235,53.3292,33874.0
2018-02-02 12:45:00,67.89,67.94,67.84,67.85,28028.0,53.3135,53.3528,53.2742,53.2821,28028.0
2018-02-02 12:50:00,67.86,67.86,67.73,67.74,24167.0,53.2899,53.2899,53.1878,53.1957,24167.0
2018-02-02 12:55:00,67.74,67.76,67.6,67.61,28550.0,53.1957,53.2114,53.0858,53.0936,28550.0
2018-02-02 13:00:00,67.61,67.67,67.54,67.54,34328.0,53.0936,53.1407,53.0386,53.0386,34328.0
2018-02-02 13:05:00,67.54,67.55,67.4,67.41,84130.0,53.0386,53.0465,52.9287,52.9365,84130.0
2018-02-02 13:10:00,67.4,67.53,67.3,67.45,38978.0,52.9287,53.0308,52.8502,52.968,38978.0
2018-02-02 13:15:00,67.45,67.61,67.43,67.55,21864.0,52.968,53.0936,52.9523,53.0465,21864.0
2018-02-02 13:20:00,67.55,67.62,67.51,67.52,33338.0,53.0465,53.1015,53.0151,53.0229,33338.0
2018-02-02 13:25:00,67.53,67.7,67.52,67.7,28490.0,53.0308,53.1643,53.0229,53.1643,28490.0
2018-02-02 13:30:00,67.69,67.75,67.62,67.72,34323.0,53.1564,53.2035,53.1015,53.18,34323.0
2018-02-02 13:35:00,67.72,67.76,67.62,67.63,17385.0,53.18,53.2114,53.1015,53.1093,17385.0
2018-02-02 13:40:00,67.63,67.69,67.59,67.64,19752.0,53.1093,53.1564,53.0779,53.1172,19752.0
2018-02-02 13:45:00,67.65,67.69,67.6,67.61,20224.0,53.125,53.1564,53.0858,53.0936,20224.0
2018-02-02 13:50:00,67.62,67.64,67.58,67.64,18422.0,53.1015,53.1172,53.07,53.1172,18422.0
2018-02-02 13:55:00,67.65,67.74,67.64,67.72,19322.0,53.125,53.1957,53.1172,53.18,19322.0
2018-02-02 14:00:00,67.71,67.71,67.63,67.67,25632.0,53.1721,53.1721,53.1093,53.1407,25632.0
2018-02-02 14:05:00,67.69,67.84,67.62,67.66,36684.0,53.1564,53.2742,53.1015,53.1329,36684.0
2018-02-02 14:10:00,67.67,67.71,67.6,67.63,23454.0,53.1407,53.1721,53.0858,53.1093,23454.0
2018-02-02 14:15:00,67.63,67.63,67.42,67.46,36639.0,53.1093,53.1093,52.9444,52.9758,36639.0
2018-02-02 14:20:00,67.47,67.5,67.3,67.34,27441.0,52.9837,53.0072,52.8502,52.8816,27441.0
2018-02-02 14:25:00,67.34,67.38,67.28,67.29,38546.0,52.8816,52.913,52.8345,52.8423,38546.0
2018-02-02 14:30:00,67.31,67.4,67.29,67.36,40688.0,52.858,52.9287,52.8423,52.8973,40688.0
2018-02-02 14:35:00,67.38,67.42,67.13,67.17,62261.0,52.913,52.9444,52.7167,52.7481,62261.0
2018-02-02 14:40:00,67.17,67.3,67.17,67.28,38707.0,52.7481,52.8502,52.7481,52.8345,38707.0
2018-02-02 14:45:00,67.28,67.32,67.21,67.25,37028.0,52.8345,52.8659,52.7795,52.8109,37028.0
2018-02-02 14:50:00,67.25,67.34,67.21,67.3,32421.0,52.8109,52.8816,52.7795,52.8502,32421.0
2018-02-02 14:55:00,67.31,67.32,67.18,67.21,26301.0,52.858,52.8659,52.7559,52.7795,26301.0
2018-02-02 15:00:00,67.2,67.25,67.09,67.14,51288.0,52.7716,52.8109,52.6853,52.7245,51288.0
2018-02-02 15:05:00,67.14,67.14,66.81,66.88,91433.0,52.7245,52.7245,52.4654,52.5203,91433.0
2018-02-02 15:10:00,66.88,67.08,66.87,67.05,47491.0,52.5203,52.6774,52.5125,52.6538,47491.0
2018-02-02 15:15:00,67.04,67.26,67.03,67.14,35387.0,52.646,52.8188,52.6381,52.7245,35387.0
2018-02-02 15:20:00,67.16,67.18,67.05,67.11,48602.0,52.7402,52.7559,52.6538,52.701,48602.0
2018-02-02 15:25:00,67.11,67.2,67.11,67.14,34133.0,52.701,52.7716,52.701,52.7245,34133.0
2018-02-02 15:30:00,67.14,67.14,67.02,67.1,83490.0,52.7245,52.7245,52.6303,52.6931,83490.0
2018-02-02 15:35:00,67.1,67.46,67.05,67.46,100999.0,52.6931,52.9758,52.6538,52.9758,100999.0
2018-02-02 15:40:00,67.43,67.45,67.2,67.32,118202.0,52.9523,52.968,52.7716,52.8659,118202.0
2018-02-02 15:45:00,67.33,67.5,67.32,67.44,134986.0,52.8737,53.0072,52.8659,52.9601,134986.0
2018-02-02 15:50:00,67.45,67.48,67.3,67.31,114414.0,52.968,52.9915,52.8502,52.858,114414.0
2018-02-02 15:55:00,67.32,67.52,67.3,67.41,262690.0,52.8659,53.0229,52.8502,52.9365,262690.0
2018-02-05 09:30:00,66.08,66.5,65.2,66.01,228710.0,51.8921,52.2219,51.2011,51.8371,228710.0
2018-02-05 09:35:00,66.12,66.33,65.87,66.03,173883.0,51.9235,52.0884,51.7272,51.8528,173883.0
2018-02-05 09:40:00,66.02,66.2,66.02,66.15,107697.0,51.845,51.9863,51.845,51.9471,107697.0
2018-02-05 09:45:00,66.15,66.2,65.9,66.12,49503.0,51.9471,51.9863,51.7508,51.9235,49503.0
2018-02-05 09:50:00,66.12,66.21,65.93,66.15,61108.0,51.9235,51.9942,51.7743,51.9471,61108.0
2018-02-05 09:55:00,66.13,66.33,66.12,66.28,39144.0,51.9314,52.0884,51.9235,52.0492,39144.0
2018-02-05 10:00:00,66.28,66.52,66.25,66.5,92613.0,52.0492,52.2376,52.0256,52.2219,92613.0
2018-02-05 10:05:00,66.5,66.99,66.41,66.86,54138.0,52.2219,52.6067,52.1513,52.5046,54138.0
2018-02-05 10:10:00,66.9,66.98,66.82,66.92,24864.0,52.536,52.5989,52.4732,52.5518,24864.0
2018-02-05 10:15:00,66.91,67.17,66.85,67.09,68028.0,52.5439,52.7481,52.4968,52.6853,68028.0
2018-02-05 10:20:00,67.07,67.2,67.02,67.17,52191.0,52.6695,52.7716,52.6303,52.7481,52191.0
2018-02-05 10:25:00,67.17,67.23,67.06,67.13,36419.0,52.7481,52.7952,52.6617,52.7167,36419.0
2018-02-05 10:30:00,67.14,67.17,67.05,67.09,30727.0,52.7245,52.7481,52.6538,52.6853,30727.0
2018-02-05 10:35:00,67.11,67.18,66.86,67.04,32778.0,52.701,52.7559,52.5046,52.646,32778.0
2018-02-05 10:40:00,67.03,67.13,66.99,67.09,96297.0,52.6381,52.7167,52.6067,52.6853,96297.0
2018-02-05 10:45:00,67.1,67.19,67.01,67.01,33008.0,52.6931,52.7638,52.6224,52.6224,33008.0
2018-02-05 10:50:00,67.0,67.2,66.89,67.2,30203.0,52.6146,52.7716,52.5282,52.7716,30203.0
2018-02-05 10:55:00,67.18,67.37,67.18,67.26,28430.0,52.7559,52.9051,52.7559,52.8188,28430.0
2018-02-05 11:00:00,67.26,67.44,67.26,67.35,57273.0,52.8188,52.9601,52.8188,52.8894,57273.0
2018-02-05 11:05:00,67.34,67.41,67.15,67.21,33408.0,52.8816,52.9365,52.7324,52.7795,33408.0
2018-02-05 11:10:00,67.22,67.31,67.17,67.31,52453.0,52.7873,52.858,52.7481,52.858,52453.0
2018-02-05 11:15:00,67.33,67.35,67.17,67.22,23078.0,52.8737,52.8894,52.7481,52.7873,23078.0
2018-02-05 11:20:00,67.24,67.27,67.12,67.22,24910.0,52.803,52.8266,52.7088,52.7873,24910.0
2018-02-05 11:25:00,67.22,67.36,67.09,67.16,30302.0,52.7873,52.8973,52.6853,52.7402,30302.0
2018-02-05 11:30:00,67.2,67.2,66.87,66.95,32289.0,52.7716,52.7716,52.5125,52.5753,32289.0
2018-02-05 11:35:00,66.95,66.97,66.84,66.94,24841.0,52.5753,52.591,52.4889,52.5675,24841.0
2018-02-05 11:40:00,66.95,66.96,66.86,66.91,21167.0,52.5753,52.5832,52.5046,52.5439,21167.0
2018-02-05 11:45:00,66.92,66.96,66.91,66.94,34853.0,52.5518,52.5832,52.5439,52.5675,34853.0
2018-02-05 11:50:00,66.92,66.93,66.84,66.88,19728.0,52.5518,52.5596,52.4889,52.5203,19728.0
2018-02-05 11:55:00,66.88,67.0,66.87,66.95,27249.0,52.5203,52.6146,52.5125,52.5753,27249.0
2018-02-05 12:00:00,66.95,66.97,66.73,66.74,34040.0,52.5753,52.591,52.4025,52.4104,34040.0
2018-02-05 12:05:00,66.72,66.72,66.6,66.63,40938.0,52.3947,52.3947,52.3005,52.324,40938.0
2018-02-05 12:10:00,66.64,66.74,66.63,66.65,22309.0,52.3319,52.4104,52.324,52.3397,22309.0
2018-02-05 12:15:00,66.66,66.67,66.56,66.58,29724.0,52.3476,52.3554,52.269,52.2848,29724.0
2018-02-05 12:20:00,66.56,66.58,66.31,66.45,41964.0,52.269,52.2848,52.0727,52.1827,41964.0
2018-02-05 12:25:00,66.45,66.58,66.43,66.52,27457.0,52.1827,52.2848,52.167,52.2376,27457.0
2018-02-05 12:30:00,66.51,66.71,66.51,66.71,37593.0,52.2298,52.3868,52.2298,52.3868,37593.0
2018-02-05 12:35:00,66.67,66.69,66.56,66.6,35676.0,52.3554,52.3711,52.269,52.3005,35676.0
2018-02-05 12:40:00,66.59,66.7,66.59,66.7,21625.0,52.2926,52.379,52.2926,52.379,21625.0
2018-02-05 12:45:00,66.71,66.75,66.6,66.75,22613.0,52.3868,52.4183,52.3005,52.4183,22613.0
2018-02-05 12:50:00,66.76,66.8,66.71,66.76,24652.0,52.4261,52.4575,52.3868,52.4261,24652.0
2018-02-05 12:55:00,66.75,66.76,66.61,66.61,28159.0,52.4183,52.4261,52.3083,52.3083,28159.0
2018-02-05 13:00:00,66.63,66.63,66.4,66.41,49000.0,52.324,52.324,52.1434,52.1513,49000.0
2018-02-05 13:05:00,66.41,66.5,66.28,66.33,40325.0,52.1513,52.2219,52.0492,52.0884,40325.0
2018-02-05 13:10:00,66.35,66.39,66.23,66.3,29691.0,52.1041,52.1355,52.0099,52.0649,29691.0
2018-02-05 13:15:00,66.31,66.33,66.08,66.12,37183.0,52.0727,52.0884,51.8921,51.9235,37183.0
2018-02-05 13:20:00,66.09,66.19,66.05,66.18,54060.0,51.9,51.9785,51.8685,51.9706,54060.0
2018-02-05 13:25:00,66.16,66.16,65.81,65.98,42048.0,51.9549,51.9549,51.6801,51.8136,42048.0
2018-02-05 13:30:00,65.96,66.11,65.89,65.92,31734.0,51.7979,51.9157,51.7429,51.7665,31734.0
2018-02-05 13:35:00,65.92,66.06,65.76,65.76,33575.0,51.7665,51.8764,51.6408,51.6408,33575.0
2018-02-05 13:40:00,65.78,66.06,65.76,66.04,34932.0,51.6565,51.8764,51.6408,51.8607,34932.0
2018-02-05 13:45:00,66.05,66.19,66.05,66.11,34533.0,51.8685,51.9785,51.8685,51.9157,34533.0
2018-02-05 13:50:00,66.11,66.22,66.03,66.13,45474.0,51.9157,52.002,51.8528,51.9314,45474.0
2018-02-05 13:55:00,66.13,66.42,66.12,66.36,46764.0,51.9314,52.1591,51.9235,52.112,46764.0
2018-02-05 14:00:00,66.38,66.43,66.17,66.32,43396.0,52.1277,52.167,51.9628,52.0806,43396.0
2018-02-05 14:05:00,66.35,66.35,66.19,66.25,43112.0,52.1041,52.1041,51.9785,52.0256,43112.0
2018-02-05 14:10:00,66.23,66.44,66.22,66.41,38720.0,52.0099,52.1748,52.002,52.1513,38720.0
2018-02-05 14:15:00,66.42,66.42,66.0,66.02,50038.0,52.1591,52.1591,51.8293,51.845,50038.0
2018-02-05 14:20:00,66.05,66.15,65.94,66.01,49271.0,51.8685,51.9471,51.7822,51.8371,49271.0
2018-02-05 14:25:00,66.04,66.05,65.93,66.05,46580.0,51.8607,51.8685,51.7743,51.8685,46580.0
2018-02-05 14:30:00,66.03,66.06,65.79,65.86,47911.0,51.8528,51.8764,51.6644,51.7193,47911.0
2018-02-05 14:35:00,65.87,65.92,65.74,65.74,46308.0,51.7272,51.7665,51.6251,51.6251,46308.0
2018-02-05 14:40:00,65.76,65.9,65.58,65.65,45644.0,51.6408,51.7508,51.4995,51.5544,45644.0
2018-02-05 14:45:00,65.68,65.72,65.38,65.48,57754.0,51.578,51.6094,51.3424,51.4209,57754.0
2018-02-05 14:50:00,65.45,65.58,65.38,65.52,35532.0,51.3974,51.4995,51.3424,51.4523,35532.0
2018-02-05 14:55:00,65.49,65.53,65.2,65.2,62985.0,51.4288,51.4602,51.2011,51.2011,62985.0
2018-02-05 15:00:00,65.21,65.31,64.76,64.82,130148.0,51.2089,51.2874,50.8555,50.9026,130148.0
2018-02-05 15:05:00,64.79,64.97,63.81,63.92,147571.0,50.8791,51.0204,50.1095,50.1959,147571.0
2018-02-05 15:10:00,63.87,64.29,63.23,64.28,168538.0,50.1566,50.4864,49.654,50.4786,168538.0
2018-02-05 15:15:00,64.24,64.93,64.16,64.65,95991.0,50.4472,50.989,50.3843,50.7691,95991.0
2018-02-05 15:20:00,64.7,64.78,64.27,64.74,85385.0,50.8084,50.8712,50.4707,50.8398,85385.0
2018-02-05 15:25:00,64.72,65.12,64.66,65.03,93857.0,50.8241,51.1382,50.777,51.0676,93857.0
2018-02-05 15:30:00,65.06,65.09,64.65,64.83,135117.0,51.0911,51.1147,50.7691,50.9105,135117.0
2018-02-05 15:35:00,64.82,64.92,64.56,64.62,101424.0,50.9026,50.9812,50.6985,50.7456,101424.0
2018-02-05 15:40:00,64.61,64.92,64.43,64.66,149545.0,50.7377,50.9812,50.5964,50.777,149545.0
2018-02-05 15:45:00,64.67,64.7,64.34,64.4,160440.0,50.7848,50.8084,50.5257,50.5728,160440.0
2018-02-05 15:50:00,64.41,64.62,64.35,64.47,150033.0,50.5807,50.7456,50.5336,50.6278,150033.0
2018-02-05 15:55:00,64.47,64.89,64.46,64.55,350865.0,50.6278,50.9576,50.6199,50.6906,350865.0
2018-02-06 09:30:00,62.93,63.81,62.26,63.6,211100.0,49.4184,50.1095,48.8923,49.9446,211100.0
2018-02-06 09:35:00,63.57,64.74,63.46,64.52,96298.0,49.921,50.8398,49.8346,50.6671,96298.0
2018-02-06 09:40:00,64.56,64.84,64.32,64.48,63284.0,50.6985,50.9183,50.51,50.6356,63284.0
2018-02-06 09:45:00,64.39,64.96,64.39,64.88,64399.0,50.565,51.0126,50.565,50.9498,64399.0
2018-02-06 09:50:00,64.89,65.36,64.74,65.36,37298.0,50.9576,51.3267,50.8398,51.3267,37298.0
2018-02-06 09:55:00,65.4,65.57,64.8,64.99,62662.0,51.3581,51.4916,50.8869,51.0361,62662.0
2018-02-06 10:00:00,65.05,65.53,65.01,65.38,80440.0,51.0833,51.4602,51.0518,51.3424,80440.0
2018-02-06 10:05:00,65.38,65.63,65.19,65.26,42859.0,51.3424,51.5387,51.1932,51.2482,42859.0
2018-02-06 10:10:00,65.26,65.47,64.85,64.98,54651.0,51.2482,51.4131,50.9262,51.0283,54651.0
2018-02-06 10:15:00,64.97,65.09,64.33,64.47,49675.0,51.0204,51.1147,50.5178,50.6278,49675.0
2018-02-06 10:20:00,64.48,64.86,64.15,64.51,51756.0,50.6356,50.9341,50.3765,50.6592,51756.0
2018-02-06 10:25:00,64.46,64.65,64.26,64.32,49300.0,50.6199,50.7691,50.4629,50.51,49300.0
2018-02-06 10:30:00,64.33,64.46,64.1,64.16,48797.0,50.5178,50.6199,50.3372,50.3843,48797.0
2018-02-06 10:35:00,64.13,64.18,63.81,64.08,50255.0,50.3608,50.4001,50.1095,50.3215,50255.0
2018-02-06 10:40:00,64.11,64.32,63.88,64.19,50698.0,50.3451,50.51,50.1645,50.4079,50698.0
2018-02-06 10:45:00,64.2,64.49,64.2,64.34,46177.0,50.4158,50.6435,50.4158,50.5257,46177.0
2018-02-06 10:50:00,64.34,64.4,64.11,64.33,60081.0,50.5257,50.5728,50.3451,50.5178,60081.0
2018-02-06 10:55:00,64.37,64.48,64.2,64.22,45734.0,50.5493,50.6356,50.4158,50.4315,45734.0
2018-02-06 11:00:00,64.21,64.39,64.11,64.34,35248.0,50.4236,50.565,50.3451,50.5257,35248.0
2018-02-06 11:05:00,64.25,64.61,64.16,64.37,41441.0,50.455,50.7377,50.3843,50.5493,41441.0
2018-02-06 11:10:00,64.36,64.5,64.06,64.18,37285.0,50.5414,50.6513,50.3058,50.4001,37285.0
2018-02-06 11:15:00,64.21,64.47,64.1,64.42,32502.0,50.4236,50.6278,50.3372,50.5885,32502.0
2018-02-06 11:20:00,64.41,64.59,64.29,64.36,32627.0,50.5807,50.722,50.4864,50.5414,32627.0
2018-02-06 11:25:00,64.33,64.36,64.04,64.13,39996.0,50.5178,50.5414,50.2901,50.3608,39996.0
2018-02-06 11:30:00,64.13,64.19,63.68,63.83,43321.0,50.3608,50.4079,50.0074,50.1252,43321.0
2018-02-06 11:35:00,63.86,63.98,63.76,63.89,28112.0,50.1488,50.243,50.0702,50.1723,28112.0
2018-02-06 11:40:00,63.91,64.26,63.91,64.2,27300.0,50.188,50.4629,50.188,50.4158,27300.0
2018-02-06 11:45:00,64.2,64.36,64.1,64.36,18337.0,50.4158,50.5414,50.3372,50.5414,18337.0
2018-02-06 11:50:00,64.34,64.64,64.3,64.43,32869.0,50.5257,50.7613,50.4943,50.5964,32869.0
2018-02-06 11:55:00,64.44,64.68,64.4,64.44,26925.0,50.6042,50.7927,50.5728,50.6042,26925.0
2018-02-06 12:00:00,64.43,64.63,64.42,64.52,28234.0,50.5964,50.7534,50.5885,50.6671,28234.0
2018-02-06 12:05:00,64.54,64.81,64.51,64.71,23023.0,50.6828,50.8948,50.6592,50.8163,23023.0
2018-02-06 12:10:00,64.7,64.87,64.53,64.83,26569.0,50.8084,50.9419,50.6749,50.9105,26569.0
2018-02-06 12:15:00,64.81,64.88,64.61,64.69,35759.0,50.8948,50.9498,50.7377,50.8006,35759.0
2018-02-06 12:20:00,64.69,64.75,64.55,64.71,21290.0,50.8006,50.8477,50.6906,50.8163,21290.0
2018-02-06 12:25:00,64.72,64.92,64.7,64.92,22241.0,50.8241,50.9812,50.8084,50.9812,22241.0
2018-02-06 12:30:00,64.95,65.08,64.74,64.84,48447.0,51.0047,51.1068,50.8398,50.9183,48447.0
2018-02-06 12:35:00,64.86,65.16,64.71,65.13,35923.0,50.9341,51.1696,50.8163,51.1461,35923.0
2018-02-06 12:40:00,65.09,65.16,64.92,64.94,28405.0,51.1147,51.1696,50.9812,50.9969,28405.0
2018-02-06 12:45:00,64.93,64.94,64.74,64.86,32856.0,50.989,50.9969,50.8398,50.9341,32856.0
2018-02-06 12:50:00,64.82,64.84,64.51,64.59,25244.0,50.9026,50.9183,50.6592,50.722,25244.0
2018-02-06 12:55:00,64.6,64.84,64.5,64.72,26769.0,50.7299,50.9183,50.6513,50.8241,26769.0
2018-02-06 13:00:00,64.71,64.71,64.31,64.38,29017.0,50.8163,50.8163,50.5021,50.5571,29017.0
2018-02-06 13:05:00,64.47,64.56,64.25,64.29,23060.0,50.6278,50.6985,50.455,50.4864,23060.0
2018-02-06 13:10:00,64.24,64.66,64.21,64.63,24236.0,50.4472,50.777,50.4236,50.7534,24236.0
2018-02-06 13:15:00,64.61,64.65,64.43,64.62,21059.0,50.7377,50.7691,50.5964,50.7456,21059.0
2018-02-06 13:20:00,64.6,64.68,64.34,64.34,59446.0,50.7299,50.7927,50.5257,50.5257,59446.0
2018-02-06 13:25:00,64.38,64.48,64.27,64.39,20563.0,50.5571,50.6356,50.4707,50.565,20563.0
2018-02-06 13:30:00,64.37,64.39,64.06,64.11,28352.0,50.5493,50.565,50.3058,50.3451,28352.0
2018-02-06 13:35:00,64.16,64.35,64.16,64.22,19160.0,50.3843,50.5336,50.3843,50.4315,19160.0
2018-02-06 13:40:00,64.2,64.23,64.0,64.06,28443.0,50.4158,50.4393,50.2587,50.3058,28443.0
2018-02-06 13:45:00,64.03,64.12,63.89,63.91,25313.0,50.2823,50.3529,50.1723,50.188,25313.0
2018-02-06 13:50:00,63.93,63.98,63.8,63.92,19138.0,50.2037,50.243,50.1016,50.1959,19138.0
2018-02-06 13:55:00,63.93,64.0,63.77,63.84,33079.0,50.2037,50.2587,50.0781,50.1331,33079.0
2018-02-06 14:00:00,63.84,63.95,63.83,63.89,17630.0,50.1331,50.2194,50.1252,50.1723,17630.0
2018-02-06 14:05:00,63.92,63.94,63.75,63.75,21327.0,50.1959,50.2116,50.0624,50.0624,21327.0
2018-02-06 14:10:00,63.8,64.1,63.76,63.99,37386.0,50.1016,50.3372,50.0702,50.2508,37386.0
2018-02-06 14:15:00,64.0,64.05,63.87,63.92,28343.0,50.2587,50.298,50.1566,50.1959,28343.0
2018-02-06 14:20:00,63.91,64.14,63.8,64.04,23430.0,50.188,50.3686,50.1016,50.2901,23430.0
2018-02-06 14:25:00,64.01,64.13,63.97,64.1,35464.0,50.2666,50.3608,50.2351,50.3372,35464.0
2018-02-06 14:30:00,64.08,64.26,63.96,64.23,39259.0,50.3215,50.4629,50.2273,50.4393,39259.0
2018-02-06 14:35:00,64.28,64.41,64.23,64.34,26116.0,50.4786,50.5807,50.4393,50.5257,26116.0
2018-02-06 14:40:00,64.32,64.5,64.31,64.5,23800.0,50.51,50.6513,50.5021,50.6513,23800.0
2018-02-06 14:45:00,64.5,64.76,64.49,64.72,37829.0,50.6513,50.8555,50.6435,50.8241,37829.0
2018-02-06 14:50:00,64.72,64.87,64.62,64.86,32317.0,50.8241,50.9419,50.7456,50.9341,32317.0
2018-02-06 14:55:00,64.82,65.23,64.81,65.12,46297.0,50.9026,51.2246,50.8948,51.1382,46297.0
2018-02-06 15:00:00,65.11,65.42,65.07,65.37,42111.0,51.1304,51.3738,51.099,51.3345,42111.0
2018-02-06 15:05:00,65.36,65.86,65.27,65.78,48112.0,51.3267,51.7193,51.256,51.6565,48112.0
2018-02-06 15:10:00,65.75,65.81,65.43,65.43,38302.0,51.633,51.6801,51.3817,51.3817,38302.0
2018-02-06 15:15:00,65.45,65.61,65.18,65.25,51405.0,51.3974,51.523,51.1853,51.2403,51405.0
2018-02-06 15:20:00,65.23,65.47,65.16,65.19,45595.0,51.2246,51.4131,51.1696,51.1932,45595.0
2018-02-06 15:25:00,65.21,65.55,65.21,65.55,43628.0,51.2089,51.4759,51.2089,51.4759,43628.0
2018-02-06 15:30:00,65.52,65.67,65.33,65.58,79298.0,51.4523,51.5701,51.3031,51.4995,79298.0
2018-02-06 15:35:00,65.56,65.85,65.53,65.8,60573.0,51.4838,51.7115,51.4602,51.6722,60573.0
2018-02-06 15:40:00,65.8,65.94,65.75,65.79,124888.0,51.6722,51.7822,51.633,51.6644,124888.0
2018-02-06 15:45:00,65.79,65.82,65.36,65.4,118206.0,51.6644,51.6879,51.3267,51.3581,118206.0
2018-02-06 15:50:00,65.36,65.48,65.22,65.35,102518.0,51.3267,51.4209,51.2168,51.3188,102518.0
2018-02-06 15:55:00,65.34,65.74,65.33,65.7,208979.0,51.311,51.6251,51.3031,51.5937,208979.0
2018-02-07 09:30:00,66.96,67.0,66.05,66.42,197726.0,52.5832,52.6146,51.8685,52.1591,197726.0
2018-02-07 09:35:00,66.4,66.76,66.29,66.69,64538.0,52.1434,52.4261,52.057,52.3711,64538.0
2018-02-07 09:40:00,66.7,67.4,66.63,67.12,64039.0,52.379,52.9287,52.324,52.7088,64039.0
2018-02-07 09:45:00,67.11,67.29,67.01,67.01,36166.0,52.701,52.8423,52.6224,52.6224,36166.0
2018-02-07 09:50:00,67.13,67.27,67.02,67.15,62034.0,52.7167,52.8266,52.6303,52.7324,62034.0
2018-02-07 09:55:00,67.15,67.45,67.11,67.36,32834.0,52.7324,52.968,52.701,52.8973,32834.0
2018-02-07 10:00:00,67.4,67.44,67.21,67.37,59188.0,52.9287,52.9601,52.7795,52.9051,59188.0
2018-02-07 10:05:00,67.4,67.56,67.26,67.44,67407.0,52.9287,53.0543,52.8188,52.9601,67407.0
2018-02-07 10:10:00,67.45,67.62,67.31,67.56,62756.0,52.968,53.1015,52.858,53.0543,62756.0
2018-02-07 10:15:00,67.54,67.64,67.17,67.32,50982.0,53.0386,53.1172,52.7481,52.8659,50982.0
2018-02-07 10:20:00,67.31,67.33,66.79,67.02,45165.0,52.858,52.8737,52.4497,52.6303,45165.0
2018-02-07 10:25:00,67.09,67.31,66.96,67.23,25916.0,52.6853,52.858,52.5832,52.7952,25916.0
2018-02-07 10:30:00,67.21,67.21,66.53,66.71,174808.0,52.7795,52.7795,52.2455,52.3868,174808.0
2018-02-07 10:35:00,66.68,66.7,66.35,66.66,75240.0,52.3633,52.379,52.1041,52.3476,75240.0
2018-02-07 10:40:00,66.7,66.81,66.38,66.46,40864.0,52.379,52.4654,52.1277,52.1905,40864.0
2018-02-07 10:45:00,66.46,66.75,66.38,66.62,53601.0,52.1905,52.4183,52.1277,52.3162,53601.0
2018-02-07 10:50:00,66.6,66.71,66.48,66.55,38791.0,52.3005,52.3868,52.2062,52.2612,38791.0
2018-02-07 10:55:00,66.53,66.7,66.49,66.53,35088.0,52.2455,52.379,52.2141,52.2455,35088.0
2018-02-07 11:00:00,66.54,66.56,66.38,66.4,47032.0,52.2533,52.269,52.1277,52.1434,47032.0
2018-02-07 11:05:00,66.39,66.59,66.37,66.56,41477.0,52.1355,52.2926,52.1198,52.269,41477.0
2018-02-07 11:10:00,66.55,66.68,66.41,66.66,31794.0,52.2612,52.3633,52.1513,52.3476,31794.0
2018-02-07 11:15:00,66.7,66.71,66.58,66.63,34374.0,52.379,52.3868,52.2848,52.324,34374.0
2018-02-07 11:20:00,66.61,66.64,66.28,66.35,52653.0,52.3083,52.3319,52.0492,52.1041,52653.0
2018-02-07 11:25:00,66.35,66.4,66.1,66.13,76663.0,52.1041,52.1434,51.9078,51.9314,76663.0
2018-02-07 11:30:00,66.1,66.13,65.89,66.01,44828.0,51.9078,51.9314,51.7429,51.8371,44828.0
2018-02-07 11:35:00,66.03,66.08,65.9,65.94,24083.0,51.8528,51.8921,51.7508,51.7822,24083.0
2018-02-07 11:40:00,65.93,65.97,65.85,65.89,20370.0,51.7743,51.8057,51.7115,51.7429,20370.0
2018-02-07 11:45:00,65.88,65.89,65.64,65.82,65823.0,51.735,51.7429,51.5466,51.6879,65823.0
2018-02-07 11:50:00,65.79,65.9,65.69,65.8,27950.0,51.6644,51.7508,51.5858,51.6722,27950.0
2018-02-07 11:55:00,65.8,65.98,65.68,65.93,30537.0,51.6722,51.8136,51.578,51.7743,30537.0
2018-02-07 12:00:00,65.93,66.0,65.85,65.93,27094.0,51.7743,51.8293,51.7115,51.7743,27094.0
2018-02-07 12:05:00,65.98,65.98,65.83,65.84,22087.0,51.8136,51.8136,51.6958,51.7036,22087.0
2018-02-07 12:10:00,65.86,65.99,65.81,65.89,24234.0,51.7193,51.8214,51.6801,51.7429,24234.0
2018-02-07 12:15:00,65.9,65.9,65.79,65.88,18695.0,51.7508,51.7508,51.6644,51.735,18695.0
2018-02-07 12:20:00,65.88,65.88,65.65,65.7,21843.0,51.735,51.735,51.5544,51.5937,21843.0
2018-02-07 12:25:00,65.71,65.71,65.63,65.67,32532.0,51.6015,51.6015,51.5387,51.5701,32532.0
2018-02-07 12:30:00,65.69,65.69,65.42,65.45,24505.0,51.5858,51.5858,51.3738,51.3974,24505.0
2018-02-07 12:35:00,65.46,65.76,65.36,65.37,75624.0,51.4052,51.6408,51.3267,51.3345,75624.0
2018-02-07 12:40:00,65.39,65.57,65.36,65.52,26312.0,51.3503,51.4916,51.3267,51.4523,26312.0
2018-02-07 12:45:00,65.52,65.62,65.4,65.44,18603.0,51.4523,51.5309,51.3581,51.3895,18603.0
2018-02-07 12:50:00,65.43,65.5,65.35,65.35,19168.0,51.3817,51.4366,51.3188,51.3188,19168.0
2018-02-07 12:55:00,65.36,65.45,65.35,65.38,14999.0,51.3267,51.3974,51.3188,51.3424,14999.0
2018-02-07 13:00:00,65.41,65.49,65.28,65.41,23640.0,51.366,51.4288,51.2639,51.366,23640.0
2018-02-07 13:05:00,65.4,65.4,65.1,65.26,29531.0,51.3581,51.3581,51.1225,51.2482,29531.0
2018-02-07 13:10:00,65.26,65.26,65.01,65.03,34831.0,51.2482,51.2482,51.0518,51.0676,34831.0
2018-02-07 13:15:00,65.05,65.35,64.98,65.35,23787.0,51.0833,51.3188,51.0283,51.3188,23787.0
2018-02-07 13:20:00,65.34,65.34,65.03,65.16,23323.0,51.311,51.311,51.0676,51.1696,23323.0
2018-02-07 13:25:00,65.16,65.25,65.03,65.25,28102.0,51.1696,51.2403,51.0676,51.2403,28102.0
2018-02-07 13:30:00,65.2,65.25,65.12,65.22,20769.0,51.2011,51.2403,51.1382,51.2168,20769.0
2018-02-07 13:35:00,65.24,65.65,65.21,65.52,39423.0,51.2325,51.5544,51.2089,51.4523,39423.0
2018-02-07 13:40:00,65.55,65.67,65.5,65.63,27787.0,51.4759,51.5701,51.4366,51.5387,27787.0
2018-02-07 13:45:00,65.6,65.68,65.44,65.45,20034.0,51.5152,51.578,51.3895,51.3974,20034.0
2018-02-07 13:50:00,65.46,65.47,65.24,65.31,29837.0,51.4052,51.4131,51.2325,51.2874,29837.0
2018-02-07 13:55:00,65.29,65.48,65.29,65.4,23133.0,51.2717,51.4209,51.2717,51.3581,23133.0
2018-02-07 14:00:00,65.38,65.43,65.05,65.05,30256.0,51.3424,51.3817,51.0833,51.0833,30256.0
2018-02-07 14:05:00,65.1,65.15,64.94,65.02,50027.0,51.1225,51.1618,50.9969,51.0597,50027.0
2018-02-07 14:10:00,65.02,65.45,65.0,65.37,42728.0,51.0597,51.3974,51.044,51.3345,42728.0
2018-02-07 14:15:00,65.35,65.44,65.29,65.35,25140.0,51.3188,51.3895,51.2717,51.3188,25140.0
2018-02-07 14:20:00,65.39,65.51,65.26,65.31,34657.0,51.3503,51.4445,51.2482,51.2874,34657.0
2018-02-07 14:25:00,65.31,65.55,65.26,65.55,37835.0,51.2874,51.4759,51.2482,51.4759,37835.0
2018-02-07 14:30:00,65.55,65.7,65.5,65.59,25682.0,51.4759,51.5937,51.4366,51.5073,25682.0
2018-02-07 14:35:00,65.59,65.77,65.58,65.62,50835.0,51.5073,51.6487,51.4995,51.5309,50835.0
2018-02-07 14:40:00,65.61,65.68,65.53,65.55,40483.0,51.523,51.578,51.4602,51.4759,40483.0
2018-02-07 14:45:00,65.56,65.61,65.35,65.44,33410.0,51.4838,51.523,51.3188,51.3895,33410.0
2018-02-07 14:50:00,65.43,65.44,65.24,65.42,27687.0,51.3817,51.3895,51.2325,51.3738,27687.0
2018-02-07 14:55:00,65.39,65.56,65.32,65.55,24511.0,51.3503,51.4838,51.2953,51.4759,24511.0
2018-02-07 15:00:00,65.52,65.62,65.46,65.58,31948.0,51.4523,51.5309,51.4052,51.4995,31948.0
2018-02-07 15:05:00,65.59,65.62,65.51,65.51,36829.0,51.5073,51.5309,51.4445,51.4445,36829.0
2018-02-07 15:10:00,65.55,65.61,65.5,65.58,33344.0,51.4759,51.523,51.4366,51.4995,33344.0
2018-02-07 15:15:00,65.59,65.6,65.47,65.55,32866.0,51.5073,51.5152,51.4131,51.4759,32866.0
2018-02-07 15:20:00,65.55,65.62,65.49,65.5,44726.0,51.4759,51.5309,51.4288,51.4366,44726.0
2018-02-07 15:25:00,65.49,65.7,65.48,65.63,46666.0,51.4288,51.5937,51.4209,51.5387,46666.0
2018-02-07 15:30:00,65.61,65.65,65.52,65.65,56665.0,51.523,51.5544,51.4523,51.5544,56665.0
2018-02-07 15:35:00,65.64,65.75,65.62,65.64,67473.0,51.5466,51.633,51.5309,51.5466,67473.0
2018-02-07 15:40:00,65.66,65.72,65.55,65.58,77839.0,51.5623,51.6094,51.4759,51.4995,77839.0
2018-02-07 15:45:00,65.55,65.57,65.24,65.41,91667.0,51.4759,51.4916,51.2325,51.366,91667.0
2018-02-07 15:50:00,65.37,65.47,65.23,65.35,113038.0,51.3345,51.4131,51.2246,51.3188,113038.0
2018-02-07 15:55:00,65.34,65.4,65.07,65.09,184196.0,51.311,51.3581,51.099,51.1147,184196.0
2018-02-08 09:30:00,64.91,65.27,64.81,64.92,89098.0,50.9733,51.256,50.8948,50.9812,89098.0
2018-02-08 09:35:00,64.92,65.14,64.88,64.99,18927.0,50.9812,51.1539,50.9498,51.0361,18927.0
2018-02-08 09:40:00,64.95,64.98,64.73,64.87,24244.0,51.0047,51.0283,50.832,50.9419,24244.0
2018-02-08 09:45:00,64.84,65.02,64.71,64.93,23037.0,50.9183,51.0597,50.8163,50.989,23037.0
2018-02-08 09:50:00,64.93,65.22,64.83,65.13,18382.0,50.989,51.2168,50.9105,51.1461,18382.0
2018-02-08 09:55:00,65.17,65.35,65.08,65.12,18185.0,51.1775,51.3188,51.1068,51.1382,18185.0
2018-02-08 10:00:00,65.14,65.22,64.89,64.94,49995.0,51.1539,51.2168,50.9576,50.9969,49995.0
2018-02-08 10:05:00,64.99,65.25,64.98,65.21,17023.0,51.0361,51.2403,51.0283,51.2089,17023.0
2018-02-08 10:10:00,65.2,65.2,64.89,65.05,28440.0,51.2011,51.2011,50.9576,51.0833,28440.0
2018-02-08 10:15:00,65.02,65.22,65.0,65.15,27291.0,51.0597,51.2168,51.044,51.1618,27291.0
2018-02-08 10:20:00,65.15,65.29,65.04,65.28,23469.0,51.1618,51.2717,51.0754,51.2639,23469.0
2018-02-08 10:25:00,65.31,65.34,65.12,65.14,17716.0,51.2874,51.311,51.1382,51.1539,17716.0
2018-02-08 10:30:00,65.13,65.27,65.07,65.14,28231.0,51.1461,51.256,51.099,51.1539,28231.0
2018-02-08 10:35:00,65.15,65.25,64.98,65.24,23182.0,51.1618,51.2403,51.0283,51.2325,23182.0
2018-02-08 10:40:00,65.21,65.33,65.12,65.15,22328.0,51.2089,51.3031,51.1382,51.1618,22328.0
2018-02-08 10:45:00,65.12,65.16,65.05,65.08,13870.0,51.1382,51.1696,51.0833,51.1068,13870.0
2018-02-08 10:50:00,65.07,65.08,64.81,64.87,16531.0,51.099,51.1068,50.8948,50.9419,16531.0
2018-02-08 10:55:00,64.84,65.0,64.78,64.97,23107.0,50.9183,51.044,50.8712,51.0204,23107.0
2018-02-08 11:00:00,64.97,65.13,64.89,65.12,21372.0,51.0204,51.1461,50.9576,51.1382,21372.0
2018-02-08 11:05:00,65.11,65.15,64.85,64.86,19000.0,51.1304,51.1618,50.9262,50.9341,19000.0
2018-02-08 11:10:00,64.8,64.95,64.72,64.79,22708.0,50.8869,51.0047,50.8241,50.8791,22708.0
2018-02-08 11:15:00,64.78,64.87,64.62,64.77,26261.0,50.8712,50.9419,50.7456,50.8634,26261.0
2018-02-08 11:20:00,64.77,64.81,64.53,64.6,19400.0,50.8634,50.8948,50.6749,50.7299,19400.0
2018-02-08 11:25:00,64.58,64.61,64.38,64.39,30937.0,50.7142,50.7377,50.5571,50.565,30937.0
2018-02-08 11:30:00,64.39,64.47,64.21,64.47,65315.0,50.565,50.6278,50.4236,50.6278,65315.0
2018-02-08 11:35:00,64.47,64.7,64.45,64.66,58217.0,50.6278,50.8084,50.6121,50.777,58217.0
2018-02-08 11:40:00,64.62,64.62,64.41,64.45,24225.0,50.7456,50.7456,50.5807,50.6121,24225.0
2018-02-08 11:45:00,64.41,64.57,64.32,64.42,36567.0,50.5807,50.7063,50.51,50.5885,36567.0
2018-02-08 11:50:00,64.45,64.84,64.45,64.6,71900.0,50.6121,50.9183,50.6121,50.7299,71900.0
2018-02-08 11:55:00,64.64,64.7,64.5,64.51,21212.0,50.7613,50.8084,50.6513,50.6592,21212.0
2018-02-08 12:00:00,64.51,64.59,64.46,64.54,26446.0,50.6592,50.722,50.6199,50.6828,26446.0
2018-02-08 12:05:00,64.58,64.58,64.31,64.33,23666.0,50.7142,50.7142,50.5021,50.5178,23666.0
2018-02-08 12:10:00,64.3,64.36,64.2,64.21,21704.0,50.4943,50.5414,50.4158,50.4236,21704.0
2018-02-08 12:15:00,64.22,64.3,64.2,64.25,15922.0,50.4315,50.4943,50.4158,50.455,15922.0
2018-02-08 12:20:00,64.24,64.26,64.07,64.18,19614.0,50.4472,50.4629,50.3137,50.4001,19614.0
2018-02-08 12:25:00,64.15,64.28,64.04,64.24,25907.0,50.3765,50.4786,50.2901,50.4472,25907.0
2018-02-08 12:30:00,64.26,64.28,64.02,64.12,31629.0,50.4629,50.4786,50.2744,50.3529,31629.0
2018-02-08 12:35:00,64.1,64.21,64.03,64.15,26583.0,50.3372,50.4236,50.2823,50.3765,26583.0
2018-02-08 12:40:00,64.17,64.4,64.15,64.21,27460.0,50.3922,50.5728,50.3765,50.4236,27460.0
2018-02-08 12:45:00,64.2,64.25,63.97,64.0,38850.0,50.4158,50.455,50.2351,50.2587,38850.0
2018-02-08 12:50:00,63.98,63.98,63.57,63.6,61913.0,50.243,50.243,49.921,49.9446,61913.0
2018-02-08 12:55:00,63.62,63.75,63.5,63.72,42054.0,49.9603,50.0624,49.8661,50.0388,42054.0
2018-02-08 13:00:00,63.69,63.71,63.47,63.57,52354.0,50.0153,50.031,49.8425,49.921,52354.0
2018-02-08 13:05:00,63.6,63.76,63.43,63.66,36092.0,49.9446,50.0702,49.8111,49.9917,36092.0
2018-02-08 13:10:00,63.69,63.87,63.62,63.68,45615.0,50.0153,50.1566,49.9603,50.0074,45615.0
2018-02-08 13:15:00,63.64,63.98,63.61,63.82,20797.0,49.976,50.243,49.9524,50.1173,20797.0
2018-02-08 13:20:00,63.83,63.92,63.72,63.78,41517.0,50.1252,50.1959,50.0388,50.0859,41517.0
2018-02-08 13:25:00,63.83,63.91,63.61,63.65,24884.0,50.1252,50.188,49.9524,49.9838,24884.0
2018-02-08 13:30:00,63.6,63.77,63.59,63.74,20511.0,49.9446,50.0781,49.9367,50.0545,20511.0
2018-02-08 13:35:00,63.77,64.05,63.77,64.05,23554.0,50.0781,50.298,50.0781,50.298,23554.0
2018-02-08 13:40:00,64.05,64.25,64.0,64.2,28101.0,50.298,50.455,50.2587,50.4158,28101.0
2018-02-08 13:45:00,64.25,64.33,64.14,64.16,21101.0,50.455,50.5178,50.3686,50.3843,21101.0
2018-02-08 13:50:00,64.17,64.31,64.11,64.31,18544.0,50.3922,50.5021,50.3451,50.5021,18544.0
2018-02-08 13:55:00,64.32,64.35,64.06,64.19,20636.0,50.51,50.5336,50.3058,50.4079,20636.0
2018-02-08 14:00:00,64.21,64.24,63.87,63.87,23104.0,50.4236,50.4472,50.1566,50.1566,23104.0
2018-02-08 14:05:00,63.91,64.05,63.87,64.05,25801.0,50.188,50.298,50.1566,50.298,25801.0
2018-02-08 14:10:00,64.06,64.15,64.01,64.11,32227.0,50.3058,50.3765,50.2666,50.3451,32227.0
2018-02-08 14:15:00,64.11,64.36,64.04,64.29,27066.0,50.3451,50.5414,50.2901,50.4864,27066.0
2018-02-08 14:20:00,64.31,64.4,64.14,64.17,45009.0,50.5021,50.5728,50.3686,50.3922,45009.0
2018-02-08 14:25:00,64.19,64.19,63.92,64.02,36199.0,50.4079,50.4079,50.1959,50.2744,36199.0
2018-02-08 14:30:00,63.99,64.0,63.79,63.86,41071.0,50.2508,50.2587,50.0938,50.1488,41071.0
2018-02-08 14:35:00,63.84,64.0,63.77,64.0,29690.0,50.1331,50.2587,50.0781,50.2587,29690.0
2018-02-08 14:40:00,64.0,64.0,63.88,63.93,29783.0,50.2587,50.2587,50.1645,50.2037,29783.0
2018-02-08 14:45:00,63.91,64.11,63.91,64.03,27114.0,50.188,50.3451,50.188,50.2823,27114.0
2018-02-08 14:50:00,64.04,64.05,63.82,63.82,22975.0,50.2901,50.298,50.1173,50.1173,22975.0
2018-02-08 14:55:00,63.8,63.94,63.76,63.91,30539.0,50.1016,50.2116,50.0702,50.188,30539.0
2018-02-08 15:00:00,63.93,64.09,63.83,64.05,39033.0,50.2037,50.3294,50.1252,50.298,39033.0
2018-02-08 15:05:00,64.1,64.12,63.77,63.78,39819.0,50.3372,50.3529,50.0781,50.0859,39819.0
2018-02-08 15:10:00,63.75,63.82,63.58,63.69,42750.0,50.0624,50.1173,49.9289,50.0153,42750.0
2018-02-08 15:15:00,63.71,63.81,63.62,63.67,32623.0,50.031,50.1095,49.9603,49.9996,32623.0
2018-02-08 15:20:00,63.68,63.86,63.55,63.71,40805.0,50.0074,50.1488,49.9053,50.031,40805.0
2018-02-08 15:25:00,63.74,64.07,63.74,63.83,51407.0,50.0545,50.3137,50.0545,50.1252,51407.0
2018-02-08 15:30:00,63.81,63.94,63.61,63.63,72506.0,50.1095,50.2116,49.9524,49.9681,72506.0
2018-02-08 15:35:00,63.62,63.66,63.43,63.46,82541.0,49.9603,49.9917,49.8111,49.8346,82541.0
2018-02-08 15:40:00,63.45,63.67,63.32,63.64,95509.0,49.8268,49.9996,49.7247,49.976,95509.0
2018-02-08 15:45:00,63.61,63.65,63.18,63.27,94639.0,49.9524,49.9838,49.6148,49.6854,94639.0
2018-02-08 15:50:00,63.26,63.31,63.08,63.19,100011.0,49.6776,49.7168,49.5362,49.6226,100011.0
2018-02-08 15:55:00,63.17,63.23,62.77,62.8,189791.0,49.6069,49.654,49.2928,49.3163,189791.0
2018-02-09 09:30:00,63.45,64.25,63.44,63.95,113327.0,49.8268,50.455,49.8189,50.2194,113327.0
2018-02-09 09:35:00,63.89,63.93,63.53,63.61,48612.0,50.1723,50.2037,49.8896,49.9524,48612.0
2018-02-09 09:40:00,63.61,63.84,63.37,63.67,41424.0,49.9524,50.1331,49.764,49.9996,41424.0
2018-02-09 09:45:00,63.66,64.12,63.6,64.03,37690.0,49.9917,50.3529,49.9446,50.2823,37690.0
2018-02-09 09:50:00,64.03,64.45,63.96,64.45,28078.0,50.2823,50.6121,50.2273,50.6121,28078.0
2018-02-09 09:55:00,64.48,64.58,64.22,64.23,24881.0,50.6356,50.7142,50.4315,50.4393,24881.0
2018-02-09 10:00:00,64.2,64.2,63.81,63.84,31371.0,50.4158,50.4158,50.1095,50.1331,31371.0
2018-02-09 10:05:00,63.85,64.01,63.8,63.83,31008.0,50.1409,50.2666,50.1016,50.1252,31008.0
2018-02-09 10:10:00,63.86,64.04,63.82,63.85,28264.0,50.1488,50.2901,50.1173,50.1409,28264.0
2018-02-09 10:15:00,63.91,63.99,63.75,63.89,24989.0,50.188,50.2508,50.0624,50.1723,24989.0
2018-02-09 10:20:00,63.9,63.9,63.57,63.57,24143.0,50.1802,50.1802,49.921,49.921,24143.0
2018-02-09 10:25:00,63.55,63.75,63.38,63.44,33527.0,49.9053,50.0624,49.7718,49.8189,33527.0
2018-02-09 10:30:00,63.45,63.73,63.4,63.69,22476.0,49.8268,50.0467,49.7875,50.0153,22476.0
2018-02-09 10:35:00,63.66,63.68,63.27,63.27,31390.0,49.9917,50.0074,49.6854,49.6854,31390.0
2018-02-09 10:40:00,63.27,63.35,63.06,63.2,24197.0,49.6854,49.7483,49.5205,49.6305,24197.0
2018-02-09 10:45:00,63.28,63.3,62.86,63.01,30226.0,49.6933,49.709,49.3635,49.4813,30226.0
2018-02-09 10:50:00,63.08,63.5,62.96,63.44,28445.0,49.5362,49.8661,49.442,49.8189,28445.0
2018-02-09 10:55:00,63.44,63.57,63.28,63.39,30846.0,49.8189,49.921,49.6933,49.7797,30846.0
2018-02-09 11:00:00,63.31,63.6,63.28,63.6,27608.0,49.7168,49.9446,49.6933,49.9446,27608.0
2018-02-09 11:05:00,63.56,63.65,63.3,63.3,25818.0,49.9132,49.9838,49.709,49.709,25818.0
2018-02-09 11:10:00,63.3,63.42,63.26,63.26,21297.0,49.709,49.8032,49.6776,49.6776,21297.0
2018-02-09 11:15:00,63.32,63.32,63.04,63.2,23250.0,49.7247,49.7247,49.5048,49.6305,23250.0
2018-02-09 11:20:00,63.15,63.29,63.0,63.03,23238.0,49.5912,49.7011,49.4734,49.497,23238.0
2018-02-09 11:25:00,63.02,63.18,62.92,63.07,23206.0,49.4891,49.6148,49.4106,49.5284,23206.0
2018-02-09 11:30:00,63.1,63.24,63.08,63.14,21400.0,49.5519,49.6619,49.5362,49.5833,21400.0
2018-02-09 11:35:00,63.16,63.27,63.05,63.15,16017.0,49.5991,49.6854,49.5127,49.5912,16017.0
2018-02-09 11:40:00,63.15,63.15,62.9,62.94,17218.0,49.5912,49.5912,49.3949,49.4263,17218.0
2018-02-09 11:45:00,62.94,62.97,62.81,62.85,28834.0,49.4263,49.4498,49.3242,49.3556,28834.0
2018-02-09 11:50:00,62.83,62.87,62.7,62.74,29762.0,49.3399,49.3713,49.2378,49.2692,29762.0
2018-02-09 11:55:00,62.77,62.84,62.53,62.58,17066.0,49.2928,49.3478,49.1043,49.1436,17066.0
2018-02-09 12:00:00,62.52,62.58,62.29,62.42,34233.0,49.0965,49.1436,48.9158,49.0179,34233.0
2018-02-09 12:05:00,62.45,62.49,61.81,61.89,59179.0,49.0415,49.0729,48.5389,48.6017,59179.0
2018-02-09 12:10:00,61.81,62.18,61.77,61.87,29752.0,48.5389,48.8295,48.5075,48.586,29752.0
2018-02-09 12:15:00,61.87,62.1,61.86,62.05,25752.0,48.586,48.7666,48.5782,48.7274,25752.0
2018-02-09 12:20:00,62.01,62.39,61.97,62.11,39912.0,48.696,48.9944,48.6646,48.7745,39912.0
2018-02-09 12:25:00,62.14,62.16,61.91,61.91,20948.0,48.7981,48.8138,48.6174,48.6174,20948.0
2018-02-09 12:30:00,61.94,62.14,61.94,61.98,23198.0,48.641,48.7981,48.641,48.6724,23198.0
2018-02-09 12:35:00,62.0,62.05,61.85,61.98,28504.0,48.6881,48.7274,48.5703,48.6724,28504.0
2018-02-09 12:40:00,61.95,61.96,61.78,61.8,29423.0,48.6489,48.6567,48.5154,48.5311,29423.0
2018-02-09 12:45:00,61.78,61.9,61.76,61.83,22189.0,48.5154,48.6096,48.4996,48.5546,22189.0
2018-02-09 12:50:00,61.83,62.07,61.79,62.03,20632.0,48.5546,48.7431,48.5232,48.7117,20632.0
2018-02-09 12:55:00,62.07,62.53,62.05,62.53,21457.0,48.7431,49.1043,48.7274,49.1043,21457.0
2018-02-09 13:00:00,62.44,62.44,62.08,62.18,19745.0,49.0336,49.0336,48.7509,48.8295,19745.0
2018-02-09 13:05:00,62.22,62.25,62.0,62.0,14765.0,48.8609,48.8844,48.6881,48.6881,14765.0
2018-02-09 13:10:00,62.0,62.08,61.91,62.01,29251.0,48.6881,48.7509,48.6174,48.696,29251.0
2018-02-09 13:15:00,61.99,62.09,61.95,62.05,18966.0,48.6803,48.7588,48.6489,48.7274,18966.0
2018-02-09 13:20:00,62.06,62.17,61.82,61.86,22788.0,48.7352,48.8216,48.5468,48.5782,22788.0
2018-02-09 13:25:00,61.84,62.01,61.77,61.88,21739.0,48.5625,48.696,48.5075,48.5939,21739.0
2018-02-09 13:30:00,61.83,61.99,61.71,61.74,24932.0,48.5546,48.6803,48.4604,48.4839,24932.0
2018-02-09 13:35:00,61.7,61.78,61.46,61.52,27352.0,48.4525,48.5154,48.2641,48.3112,27352.0
2018-02-09 13:40:00,61.52,61.81,61.48,61.61,35677.0,48.3112,48.5389,48.2798,48.3819,35677.0
2018-02-09 13:45:00,61.61,61.97,61.58,61.9,39807.0,48.3819,48.6646,48.3583,48.6096,39807.0
2018-02-09 13:50:00,61.9,62.12,61.86,62.09,41007.0,48.6096,48.7824,48.5782,48.7588,41007.0
2018-02-09 13:55:00,62.13,62.35,62.06,62.08,45403.0,48.7902,48.963,48.7352,48.7509,45403.0
2018-02-09 14:00:00,62.09,62.68,62.08,62.49,60472.0,48.7588,49.2221,48.7509,49.0729,60472.0
2018-02-09 14:05:00,62.49,62.75,62.39,62.7,43159.0,49.0729,49.2771,48.9944,49.2378,43159.0
2018-02-09 14:10:00,62.73,63.0,62.7,62.89,84567.0,49.2614,49.4734,49.2378,49.387,84567.0
2018-02-09 14:15:00,62.91,63.18,62.72,63.11,46410.0,49.4027,49.6148,49.2535,49.5598,46410.0
2018-02-09 14:20:00,63.14,63.44,63.08,63.39,24832.0,49.5833,49.8189,49.5362,49.7797,24832.0
2018-02-09 14:25:00,63.45,63.53,63.0,63.09,87738.0,49.8268,49.8896,49.4734,49.5441,87738.0
2018-02-09 14:30:00,63.11,63.15,62.91,62.96,35799.0,49.5598,49.5912,49.4027,49.442,35799.0
2018-02-09 14:35:00,62.94,63.11,62.88,63.08,40686.0,49.4263,49.5598,49.3792,49.5362,40686.0
2018-02-09 14:40:00,63.13,63.28,63.0,63.13,26163.0,49.5755,49.6933,49.4734,49.5755,26163.0
2018-02-09 14:45:00,63.14,63.26,62.98,63.08,27040.0,49.5833,49.6776,49.4577,49.5362,27040.0
2018-02-09 14:50:00,63.08,63.3,63.05,63.17,48579.0,49.5362,49.709,49.5127,49.6069,48579.0
2018-02-09 14:55:00,63.17,63.17,62.99,63.01,37898.0,49.6069,49.6069,49.4656,49.4813,37898.0
2018-02-09 15:00:00,63.0,63.02,62.78,62.86,41660.0,49.4734,49.4891,49.3006,49.3635,41660.0
2018-02-09 15:05:00,62.87,62.97,62.62,62.72,29986.0,49.3713,49.4498,49.175,49.2535,29986.0
2018-02-09 15:10:00,62.69,62.99,62.63,62.99,56136.0,49.23,49.4656,49.1828,49.4656,56136.0
2018-02-09 15:15:00,63.02,63.1,62.89,63.05,35297.0,49.4891,49.5519,49.387,49.5127,35297.0
2018-02-09 15:20:00,63.1,63.25,63.07,63.08,35245.0,49.5519,49.6697,49.5284,49.5362,35245.0
2018-02-09 15:25:00,63.08,63.33,63.03,63.22,46765.0,49.5362,49.7326,49.497,49.6462,46765.0
2018-02-09 15:30:00,63.25,63.54,63.2,63.45,51942.0,49.6697,49.8975,49.6305,49.8268,51942.0
2018-02-09 15:35:00,63.47,63.56,63.31,63.42,52953.0,49.8425,49.9132,49.7168,49.8032,52953.0
2018-02-09 15:40:00,63.42,63.71,63.42,63.69,56331.0,49.8032,50.031,49.8032,50.0153,56331.0
2018-02-09 15:45:00,63.7,64.0,63.51,63.94,170446.0,50.0231,50.2587,49.8739,50.2116,170446.0
2018-02-09 15:50:00,63.97,64.27,63.92,64.01,102166.0,50.2351,50.4707,50.1959,50.2666,102166.0
2018-02-09 15:55:00,63.98,63.99,63.67,63.83,223440.0,50.243,50.2508,49.9996,50.1252,223440.0
2018-02-12 09:30:00,64.48,65.23,64.43,65.04,63548.0,50.6356,51.2246,50.5964,51.0754,63548.0
2018-02-12 09:35:00,65.1,65.49,65.01,65.43,38831.0,51.1225,51.4288,51.0518,51.3817,38831.0
2018-02-12 09:40:00,65.47,65.7,65.32,65.35,34472.0,51.4131,51.5937,51.2953,51.3188,34472.0
2018-02-12 09:45:00,65.39,65.47,64.86,64.89,31853.0,51.3503,51.4131,50.9341,50.9576,31853.0
2018-02-12 09:50:00,64.92,64.96,64.7,64.88,28429.0,50.9812,51.0126,50.8084,50.9498,28429.0
2018-02-12 09:55:00,64.85,65.05,64.57,64.63,35512.0,50.9262,51.0833,50.7063,50.7534,35512.0
2018-02-12 10:00:00,64.61,64.79,64.37,64.68,44260.0,50.7377,50.8791,50.5493,50.7927,44260.0
2018-02-12 10:05:00,64.68,64.76,64.42,64.46,29784.0,50.7927,50.8555,50.5885,50.6199,29784.0
2018-02-12 10:10:00,64.48,64.69,64.47,64.62,24423.0,50.6356,50.8006,50.6278,50.7456,24423.0
2018-02-12 10:15:00,64.6,64.77,64.41,64.46,21647.0,50.7299,50.8634,50.5807,50.6199,21647.0
2018-02-12 10:20:00,64.47,64.67,64.38,64.43,23237.0,50.6278,50.7848,50.5571,50.5964,23237.0
2018-02-12 10:25:00,64.4,64.5,64.18,64.5,32725.0,50.5728,50.6513,50.4001,50.6513,32725.0
2018-02-12 10:30:00,64.47,64.82,64.47,64.81,23351.0,50.6278,50.9026,50.6278,50.8948,23351.0
2018-02-12 10:35:00,64.8,64.89,64.6,64.64,21974.0,50.8869,50.9576,50.7299,50.7613,21974.0
2018-02-12 10:40:00,64.61,64.71,64.45,64.63,16892.0,50.7377,50.8163,50.6121,50.7534,16892.0
2018-02-12 10:45:00,64.64,64.94,64.61,64.88,18081.0,50.7613,50.9969,50.7377,50.9498,18081.0
2018-02-12 10:50:00,64.89,64.89,64.58,64.62,18801.0,50.9576,50.9576,50.7142,50.7456,18801.0
2018-02-12 10:55:00,64.67,64.84,64.64,64.8,22735.0,50.7848,50.9183,50.7613,50.8869,22735.0
2018-02-12 11:00:00,64.77,64.84,64.61,64.7,26088.0,50.8634,50.9183,50.7377,50.8084,26088.0
2018-02-12 11:05:00,64.65,64.71,64.45,64.45,21564.0,50.7691,50.8163,50.6121,50.6121,21564.0
2018-02-12 11:10:00,64.48,64.65,64.36,64.61,23076.0,50.6356,50.7691,50.5414,50.7377,23076.0
2018-02-12 11:15:00,64.58,64.61,64.33,64.45,66499.0,50.7142,50.7377,50.5178,50.6121,66499.0
2018-02-12 11:20:00,64.48,64.53,64.32,64.39,47517.0,50.6356,50.6749,50.51,50.565,47517.0
2018-02-12 11:25:00,64.37,64.37,64.18,64.31,30769.0,50.5493,50.5493,50.4001,50.5021,30769.0
2018-02-12 11:30:00,64.31,64.39,64.16,64.23,36016.0,50.5021,50.565,50.3843,50.4393,36016.0
2018-02-12 11:35:00,64.21,64.24,64.15,64.22,22747.0,50.4236,50.4472,50.3765,50.4315,22747.0
2018-02-12 11:40:00,64.25,64.29,64.1,64.1,16883.0,50.455,50.4864,50.3372,50.3372,16883.0
2018-02-12 11:45:00,64.12,64.15,64.02,64.09,27734.0,50.3529,50.3765,50.2744,50.3294,27734.0
2018-02-12 11:50:00,64.07,64.23,64.07,64.21,12916.0,50.3137,50.4393,50.3137,50.4236,12916.0
2018-02-12 11:55:00,64.27,64.67,64.26,64.62,16492.0,50.4707,50.7848,50.4629,50.7456,16492.0
2018-02-12 12:00:00,64.64,64.82,64.64,64.8,21756.0,50.7613,50.9026,50.7613,50.8869,21756.0
2018-02-12 12:05:00,64.8,64.94,64.74,64.94,13278.0,50.8869,50.9969,50.8398,50.9969,13278.0
2018-02-12 12:10:00,64.94,64.99,64.87,64.97,15788.0,50.9969,51.0361,50.9419,51.0204,15788.0
2018-02-12 12:15:00,64.98,65.08,64.94,64.94,20298.0,51.0283,51.1068,50.9969,50.9969,20298.0
2018-02-12 12:20:00,64.97,64.99,64.86,64.94,12780.0,51.0204,51.0361,50.9341,50.9969,12780.0
2018-02-12 12:25:00,64.92,64.97,64.82,64.95,20145.0,50.9812,51.0204,50.9026,51.0047,20145.0
2018-02-12 12:30:00,64.94,64.95,64.84,64.86,15213.0,50.9969,51.0047,50.9183,50.9341,15213.0
2018-02-12 12:35:00,64.89,64.91,64.79,64.86,12439.0,50.9576,50.9733,50.8791,50.9341,12439.0
2018-02-12 12:40:00,64.86,64.89,64.76,64.78,15982.0,50.9341,50.9576,50.8555,50.8712,15982.0
2018-02-12 12:45:00,64.78,64.86,64.75,64.76,16268.0,50.8712,50.9341,50.8477,50.8555,16268.0
2018-02-12 12:50:00,64.78,64.98,64.77,64.95,21207.0,50.8712,51.0283,50.8634,51.0047,21207.0
2018-02-12 12:55:00,64.94,64.95,64.76,64.81,15299.0,50.9969,51.0047,50.8555,50.8948,15299.0
2018-02-12 13:00:00,64.82,64.98,64.81,64.96,29263.0,50.9026,51.0283,50.8948,51.0126,29263.0
2018-02-12 13:05:00,64.97,64.97,64.84,64.88,13732.0,51.0204,51.0204,50.9183,50.9498,13732.0
2018-02-12 13:10:00,64.88,65.01,64.86,64.96,13554.0,50.9498,51.0518,50.9341,51.0126,13554.0
2018-02-12 13:15:00,64.96,64.98,64.77,64.78,16544.0,51.0126,51.0283,50.8634,50.8712,16544.0
2018-02-12 13:20:00,64.78,64.99,64.71,64.99,16273.0,50.8712,51.0361,50.8163,51.0361,16273.0
2018-02-12 13:25:00,64.98,64.99,64.85,64.9,10677.0,51.0283,51.0361,50.9262,50.9655,10677.0
2018-02-12 13:30:00,64.93,64.93,64.81,64.88,13777.0,50.989,50.989,50.8948,50.9498,13777.0
2018-02-12 13:35:00,64.92,64.95,64.84,64.94,12660.0,50.9812,51.0047,50.9183,50.9969,12660.0
2018-02-12 13:40:00,64.93,64.95,64.82,64.83,15617.0,50.989,51.0047,50.9026,50.9105,15617.0
2018-02-12 13:45:00,64.83,64.93,64.82,64.89,10922.0,50.9105,50.989,50.9026,50.9576,10922.0
2018-02-12 13:50:00,64.88,65.12,64.88,65.07,20264.0,50.9498,51.1382,50.9498,51.099,20264.0
2018-02-12 13:55:00,65.1,65.31,65.1,65.23,18589.0,51.1225,51.2874,51.1225,51.2246,18589.0
2018-02-12 14:00:00,65.23,65.33,65.23,65.29,23277.0,51.2246,51.3031,51.2246,51.2717,23277.0
2018-02-12 14:05:00,65.29,65.3,65.06,65.12,19484.0,51.2717,51.2796,51.0911,51.1382,19484.0
2018-02-12 14:10:00,65.13,65.14,65.01,65.03,14339.0,51.1461,51.1539,51.0518,51.0676,14339.0
2018-02-12 14:15:00,65.03,65.1,64.99,65.06,18073.0,51.0676,51.1225,51.0361,51.0911,18073.0
2018-02-12 14:20:00,65.09,65.24,65.07,65.23,16672.0,51.1147,51.2325,51.099,51.2246,16672.0
2018-02-12 14:25:00,65.23,65.23,65.06,65.11,15902.0,51.2246,51.2246,51.0911,51.1304,15902.0
2018-02-12 14:30:00,65.11,65.19,65.09,65.1,34006.0,51.1304,51.1932,51.1147,51.1225,34006.0
2018-02-12 14:35:00,65.12,65.16,65.07,65.13,12586.0,51.1382,51.1696,51.099,51.1461,12586.0
2018-02-12 14:40:00,65.13,65.16,65.07,65.07,15542.0,51.1461,51.1696,51.099,51.099,15542.0
2018-02-12 14:45:00,65.05,65.05,64.95,64.95,17912.0,51.0833,51.0833,51.0047,51.0047,17912.0
2018-02-12 14:50:00,64.92,64.97,64.87,64.96,9774.0,50.9812,51.0204,50.9419,51.0126,9774.0
2018-02-12 14:55:00,64.96,65.04,64.92,64.94,24304.0,51.0126,51.0754,50.9812,50.9969,24304.0
2018-02-12 15:00:00,64.96,65.09,64.93,65.08,18476.0,51.0126,51.1147,50.989,51.1068,18476.0
2018-02-12 15:05:00,65.08,65.17,65.06,65.06,14476.0,51.1068,51.1775,51.0911,51.0911,14476.0
2018-02-12 15:10:00,65.06,65.29,65.03,65.26,17768.0,51.0911,51.2717,51.0676,51.2482,17768.0
2018-02-12 15:15:00,65.27,65.29,65.14,65.17,20395.0,51.256,51.2717,51.1539,51.1775,20395.0
2018-02-12 15:20:00,65.18,65.32,65.18,65.21,26215.0,51.1853,51.2953,51.1853,51.2089,26215.0
2018-02-12 15:25:00,65.23,65.29,65.02,65.07,45504.0,51.2246,51.2717,51.0597,51.099,45504.0
2018-02-12 15:30:00,65.06,65.13,64.93,65.02,38955.0,51.0911,51.1461,50.989,51.0597,38955.0
2018-02-12 15:35:00,65.03,65.05,64.9,64.99,40673.0,51.0676,51.0833,50.9655,51.0361,40673.0
2018-02-12 15:40:00,65.0,65.21,64.99,65.21,56017.0,51.044,51.2089,51.0361,51.2089,56017.0
2018-02-12 15:45:00,65.2,65.23,64.8,64.95,93736.0,51.2011,51.2246,50.8869,51.0047,93736.0
2018-02-12 15:50:00,64.97,65.16,64.9,65.11,72496.0,51.0204,51.1696,50.9655,51.1304,72496.0
2018-02-12 15:55:00,65.11,65.12,64.69,64.8,318771.0,51.1304,51.1382,50.8006,50.8869,318771.0
2018-02-13 09:30:00,64.67,65.37,64.29,64.98,148290.0,50.7848,51.3345,50.4864,51.0283,148290.0
2018-02-13 09:35:00,64.98,65.08,64.77,64.86,38144.0,51.0283,51.1068,50.8634,50.9341,38144.0
2018-02-13 09:40:00,64.86,65.22,64.84,65.04,41891.0,50.9341,51.2168,50.9183,51.0754,41891.0
2018-02-13 09:45:00,65.03,65.27,65.01,65.13,28650.0,51.0676,51.256,51.0518,51.1461,28650.0
2018-02-13 09:50:00,65.11,65.34,65.06,65.21,29306.0,51.1304,51.311,51.0911,51.2089,29306.0
2018-02-13 09:55:00,65.26,65.26,65.03,65.13,29537.0,51.2482,51.2482,51.0676,51.1461,29537.0
2018-02-13 10:00:00,65.17,65.33,65.15,65.28,46226.0,51.1775,51.3031,51.1618,51.2639,46226.0
2018-02-13 10:05:00,65.26,65.61,65.24,65.6,44463.0,51.2482,51.523,51.2325,51.5152,44463.0
2018-02-13 10:10:00,65.6,65.69,65.53,65.65,57602.0,51.5152,51.5858,51.4602,51.5544,57602.0
2018-02-13 10:15:00,65.65,65.67,65.39,65.49,38127.0,51.5544,51.5701,51.3503,51.4288,38127.0
2018-02-13 10:20:00,65.48,65.64,65.48,65.57,20504.0,51.4209,51.5466,51.4209,51.4916,20504.0
2018-02-13 10:25:00,65.57,65.57,65.37,65.39,19164.0,51.4916,51.4916,51.3345,51.3503,19164.0
2018-02-13 10:30:00,65.35,65.39,65.19,65.23,21316.0,51.3188,51.3503,51.1932,51.2246,21316.0
2018-02-13 10:35:00,65.24,65.4,65.19,65.39,40218.0,51.2325,51.3581,51.1932,51.3503,40218.0
2018-02-13 10:40:00,65.43,65.56,65.41,65.52,22786.0,51.3817,51.4838,51.366,51.4523,22786.0
2018-02-13 10:45:00,65.52,65.69,65.45,65.69,23553.0,51.4523,51.5858,51.3974,51.5858,23553.0
2018-02-13 10:50:00,65.69,65.69,65.46,65.55,16008.0,51.5858,51.5858,51.4052,51.4759,16008.0
2018-02-13 10:55:00,65.55,65.65,65.53,65.6,24043.0,51.4759,51.5544,51.4602,51.5152,24043.0
2018-02-13 11:00:00,65.6,65.67,65.51,65.53,30239.0,51.5152,51.5701,51.4445,51.4602,30239.0
2018-02-13 11:05:00,65.52,65.63,65.47,65.51,38447.0,51.4523,51.5387,51.4131,51.4445,38447.0
2018-02-13 11:10:00,65.51,65.7,65.47,65.7,38875.0,51.4445,51.5937,51.4131,51.5937,38875.0
2018-02-13 11:15:00,65.71,65.86,65.69,65.78,90069.0,51.6015,51.7193,51.5858,51.6565,90069.0
2018-02-13 11:20:00,65.77,65.95,65.72,65.88,42555.0,51.6487,51.79,51.6094,51.735,42555.0
2018-02-13 11:25:00,65.9,66.05,65.82,65.98,77680.0,51.7508,51.8685,51.6879,51.8136,77680.0
2018-02-13 11:30:00,65.96,66.04,65.93,65.99,39872.0,51.7979,51.8607,51.7743,51.8214,39872.0
2018-02-13 11:35:00,65.99,66.0,65.72,65.76,40999.0,51.8214,51.8293,51.6094,51.6408,40999.0
2018-02-13 11:40:00,65.74,65.75,65.63,65.73,17121.0,51.6251,51.633,51.5387,51.6173,17121.0
2018-02-13 11:45:00,65.75,65.96,65.74,65.93,16144.0,51.633,51.7979,51.6251,51.7743,16144.0
2018-02-13 11:50:00,65.93,65.93,65.71,65.71,16998.0,51.7743,51.7743,51.6015,51.6015,16998.0
2018-02-13 11:55:00,65.71,65.88,65.71,65.85,24733.0,51.6015,51.735,51.6015,51.7115,24733.0
2018-02-13 12:00:00,65.88,66.0,65.84,65.96,35425.0,51.735,51.8293,51.7036,51.7979,35425.0
2018-02-13 12:05:00,65.95,65.97,65.83,65.89,19345.0,51.79,51.8057,51.6958,51.7429,19345.0
2018-02-13 12:10:00,65.9,65.99,65.89,65.99,22924.0,51.7508,51.8214,51.7429,51.8214,22924.0
2018-02-13 12:15:00,65.99,65.99,65.84,65.86,19066.0,51.8214,51.8214,51.7036,51.7193,19066.0
2018-02-13 12:20:00,65.84,65.86,65.68,65.68,22315.0,51.7036,51.7193,51.578,51.578,22315.0
2018-02-13 12:25:00,65.67,65.72,65.64,65.68,15945.0,51.5701,51.6094,51.5466,51.578,15945.0
2018-02-13 12:30:00,65.67,65.74,65.64,65.69,24034.0,51.5701,51.6251,51.5466,51.5858,24034.0
2018-02-13 12:35:00,65.69,65.79,65.63,65.68,21788.0,51.5858,51.6644,51.5387,51.578,21788.0
2018-02-13 12:40:00,65.69,65.86,65.69,65.8,30808.0,51.5858,51.7193,51.5858,51.6722,30808.0
2018-02-13 12:45:00,65.8,65.89,65.72,65.82,25558.0,51.6722,51.7429,51.6094,51.6879,25558.0
2018-02-13 12:50:00,65.83,65.84,65.75,65.75,14255.0,51.6958,51.7036,51.633,51.633,14255.0
2018-02-13 12:55:00,65.75,65.78,65.69,65.76,13642.0,51.633,51.6565,51.5858,51.6408,13642.0
2018-02-13 13:00:00,65.76,65.81,65.71,65.73,21543.0,51.6408,51.6801,51.6015,51.6173,21543.0
2018-02-13 13:05:00,65.72,65.76,65.67,65.73,20315.0,51.6094,51.6408,51.5701,51.6173,20315.0
2018-02-13 13:10:00,65.72,65.77,65.65,65.75,23480.0,51.6094,51.6487,51.5544,51.633,23480.0
2018-02-13 13:15:00,65.75,65.88,65.75,65.85,32714.0,51.633,51.735,51.633,51.7115,32714.0
2018-02-13 13:20:00,65.85,65.94,65.85,65.91,27904.0,51.7115,51.7822,51.7115,51.7586,27904.0
2018-02-13 13:25:00,65.91,65.92,65.82,65.83,25201.0,51.7586,51.7665,51.6879,51.6958,25201.0
2018-02-13 13:30:00,65.84,65.97,65.82,65.94,17500.0,51.7036,51.8057,51.6879,51.7822,17500.0
2018-02-13 13:35:00,65.94,66.01,65.87,65.99,39084.0,51.7822,51.8371,51.7272,51.8214,39084.0
2018-02-13 13:40:00,65.99,65.99,65.9,65.92,17124.0,51.8214,51.8214,51.7508,51.7665,17124.0
2018-02-13 13:45:00,65.92,65.99,65.88,65.99,17200.0,51.7665,51.8214,51.735,51.8214,17200.0
2018-02-13 13:50:00,66.0,66.06,65.96,65.99,32687.0,51.8293,51.8764,51.7979,51.8214,32687.0
2018-02-13 13:55:00,65.99,65.99,65.9,65.97,17676.0,51.8214,51.8214,51.7508,51.8057,17676.0
2018-02-13 14:00:00,65.97,66.05,65.95,66.04,53074.0,51.8057,51.8685,51.79,51.8607,53074.0
2018-02-13 14:05:00,66.04,66.17,66.04,66.14,29057.0,51.8607,51.9628,51.8607,51.9392,29057.0
2018-02-13 14:10:00,66.14,66.28,66.13,66.25,48332.0,51.9392,52.0492,51.9314,52.0256,48332.0
2018-02-13 14:15:00,66.24,66.29,66.2,66.24,28458.0,52.0178,52.057,51.9863,52.0178,28458.0
2018-02-13 14:20:00,66.24,66.36,66.24,66.33,34091.0,52.0178,52.112,52.0178,52.0884,34091.0
2018-02-13 14:25:00,66.32,66.33,66.08,66.08,69927.0,52.0806,52.0884,51.8921,51.8921,69927.0
2018-02-13 14:30:00,66.09,66.11,66.05,66.08,14304.0,51.9,51.9157,51.8685,51.8921,14304.0
2018-02-13 14:35:00,66.08,66.14,66.02,66.06,28300.0,51.8921,51.9392,51.845,51.8764,28300.0
2018-02-13 14:40:00,66.05,66.1,66.02,66.08,32080.0,51.8685,51.9078,51.845,51.8921,32080.0
2018-02-13 14:45:00,66.07,66.27,66.05,66.2,32165.0,51.8843,52.0413,51.8685,51.9863,32165.0
2018-02-13 14:50:00,66.2,66.35,66.2,66.33,19669.0,51.9863,52.1041,51.9863,52.0884,19669.0
2018-02-13 14:55:00,66.33,66.38,66.22,66.22,37135.0,52.0884,52.1277,52.002,52.002,37135.0
2018-02-13 15:00:00,66.24,66.25,66.13,66.15,32745.0,52.0178,52.0256,51.9314,51.9471,32745.0
2018-02-13 15:05:00,66.14,66.26,66.14,66.23,26803.0,51.9392,52.0335,51.9392,52.0099,26803.0
2018-02-13 15:10:00,66.23,66.28,66.13,66.28,25519.0,52.0099,52.0492,51.9314,52.0492,25519.0
2018-02-13 15:15:00,66.28,66.29,66.23,66.23,21998.0,52.0492,52.057,52.0099,52.0099,21998.0
2018-02-13 15:20:00,66.24,66.28,66.19,66.24,31769.0,52.0178,52.0492,51.9785,52.0178,31769.0
2018-02-13 15:25:00,66.25,66.33,66.24,66.28,39238.0,52.0256,52.0884,52.0178,52.0492,39238.0
2018-02-13 15:30:00,66.29,66.31,66.23,66.31,52709.0,52.057,52.0727,52.0099,52.0727,52709.0
2018-02-13 15:35:00,66.32,66.4,66.25,66.36,55350.0,52.0806,52.1434,52.0256,52.112,55350.0
2018-02-13 15:40:00,66.36,66.37,66.1,66.11,70220.0,52.112,52.1198,51.9078,51.9157,70220.0
2018-02-13 15:45:00,66.1,66.15,66.06,66.14,73105.0,51.9078,51.9471,51.8764,51.9392,73105.0
2018-02-13 15:50:00,66.14,66.19,66.12,66.13,56565.0,51.9392,51.9785,51.9235,51.9314,56565.0
2018-02-13 15:55:00,66.14,66.22,66.05,66.09,162826.0,51.9392,52.002,51.8685,51.9,162826.0
2018-02-14 09:30:00,65.46,65.8,65.18,65.54,127292.0,51.4052,51.6722,51.1853,51.468,127292.0
2018-02-14 09:35:00,65.53,65.8,65.42,65.75,25662.0,51.4602,51.6722,51.3738,51.633,25662.0
2018-02-14 09:40:00,65.78,66.0,65.69,65.76,118354.0,51.6565,51.8293,51.5858,51.6408,118354.0
2018-02-14 09:45:00,65.73,66.11,65.64,66.1,60614.0,51.6173,51.9157,51.5466,51.9078,60614.0
2018-02-14 09:50:00,66.11,66.37,66.01,66.29,91844.0,51.9157,52.1198,51.8371,52.057,91844.0
2018-02-14 09:55:00,66.29,66.47,66.26,66.46,75412.0,52.057,52.1984,52.0335,52.1905,75412.0
2018-02-14 10:00:00,66.46,66.57,66.33,66.45,90007.0,52.1905,52.2769,52.0884,52.1827,90007.0
2018-02-14 10:05:00,66.45,66.68,66.34,66.61,122218.0,52.1827,52.3633,52.0963,52.3083,122218.0
2018-02-14 10:10:00,66.61,66.99,66.61,66.91,117016.0,52.3083,52.6067,52.3083,52.5439,117016.0
2018-02-14 10:15:00,66.91,67.01,66.77,66.92,74227.0,52.5439,52.6224,52.434,52.5518,74227.0
2018-02-14 10:20:00,66.92,67.06,66.7,66.76,43734.0,52.5518,52.6617,52.379,52.4261,43734.0
2018-02-14 10:25:00,66.76,66.8,66.56,66.57,48712.0,52.4261,52.4575,52.269,52.2769,48712.0
2018-02-14 10:30:00,66.59,66.92,66.56,66.84,48337.0,52.2926,52.5518,52.269,52.4889,48337.0
2018-02-14 10:35:00,66.85,67.24,66.82,67.21,54327.0,52.4968,52.803,52.4732,52.7795,54327.0
2018-02-14 10:40:00,67.2,67.24,67.09,67.14,42499.0,52.7716,52.803,52.6853,52.7245,42499.0
2018-02-14 10:45:00,67.14,67.3,67.12,67.18,39639.0,52.7245,52.8502,52.7088,52.7559,39639.0
2018-02-14 10:50:00,67.15,67.16,66.93,66.99,34837.0,52.7324,52.7402,52.5596,52.6067,34837.0
2018-02-14 10:55:00,67.0,67.14,66.94,67.07,31879.0,52.6146,52.7245,52.5675,52.6695,31879.0
2018-02-14 11:00:00,67.08,67.14,66.96,66.98,41065.0,52.6774,52.7245,52.5832,52.5989,41065.0
2018-02-14 11:05:00,66.99,67.02,66.87,66.92,33961.0,52.6067,52.6303,52.5125,52.5518,33961.0
2018-02-14 11:10:00,66.93,67.08,66.9,67.08,46931.0,52.5596,52.6774,52.536,52.6774,46931.0
2018-02-14 11:15:00,67.06,67.17,66.98,67.17,25566.0,52.6617,52.7481,52.5989,52.7481,25566.0
2018-02-14 11:20:00,67.18,67.44,67.17,67.38,54578.0,52.7559,52.9601,52.7481,52.913,54578.0
2018-02-14 11:25:00,67.38,67.47,67.31,67.35,31663.0,52.913,52.9837,52.858,52.8894,31663.0
2018-02-14 11:30:00,67.35,67.39,67.23,67.28,24903.0,52.8894,52.9208,52.7952,52.8345,24903.0
2018-02-14 11:35:00,67.27,67.38,67.16,67.38,28594.0,52.8266,52.913,52.7402,52.913,28594.0
2018-02-14 11:40:00,67.38,67.48,67.31,67.42,42909.0,52.913,52.9915,52.858,52.9444,42909.0
2018-02-14 11:45:00,67.42,67.47,67.31,67.31,30019.0,52.9444,52.9837,52.858,52.858,30019.0
2018-02-14 11:50:00,67.31,67.39,67.28,67.37,26998.0,52.858,52.9208,52.8345,52.9051,26998.0
2018-02-14 11:55:00,67.37,67.39,67.3,67.31,20414.0,52.9051,52.9208,52.8502,52.858,20414.0
2018-02-14 12:00:00,67.3,67.41,67.27,67.31,24342.0,52.8502,52.9365,52.8266,52.858,24342.0
2018-02-14 12:05:00,67.33,67.33,67.16,67.16,25595.0,52.8737,52.8737,52.7402,52.7402,25595.0
2018-02-14 12:10:00,67.18,67.2,67.08,67.16,14293.0,52.7559,52.7716,52.6774,52.7402,14293.0
2018-02-14 12:15:00,67.16,67.2,67.06,67.08,13563.0,52.7402,52.7716,52.6617,52.6774,13563.0
2018-02-14 12:20:00,67.08,67.21,67.02,67.17,14950.0,52.6774,52.7795,52.6303,52.7481,14950.0
2018-02-14 12:25:00,67.17,67.31,67.17,67.23,21816.0,52.7481,52.858,52.7481,52.7952,21816.0
2018-02-14 12:30:00,67.21,67.21,67.07,67.1,118343.0,52.7795,52.7795,52.6695,52.6931,118343.0
2018-02-14 12:35:00,67.1,67.26,67.06,67.14,37007.0,52.6931,52.8188,52.6617,52.7245,37007.0
2018-02-14 12:40:00,67.14,67.19,67.12,67.12,16750.0,52.7245,52.7638,52.7088,52.7088,16750.0
2018-02-14 12:45:00,67.13,67.24,67.13,67.17,49598.0,52.7167,52.803,52.7167,52.7481,49598.0
2018-02-14 12:50:00,67.16,67.23,67.12,67.21,30548.0,52.7402,52.7952,52.7088,52.7795,30548.0
2018-02-14 12:55:00,67.23,67.26,67.12,67.21,14969.0,52.7952,52.8188,52.7088,52.7795,14969.0
2018-02-14 13:00:00,67.2,67.49,67.2,67.48,34550.0,52.7716,52.9994,52.7716,52.9915,34550.0
2018-02-14 13:05:00,67.49,67.6,67.49,67.55,19340.0,52.9994,53.0858,52.9994,53.0465,19340.0
2018-02-14 13:10:00,67.53,67.57,67.5,67.52,26294.0,53.0308,53.0622,53.0072,53.0229,26294.0
2018-02-14 13:15:00,67.53,67.61,67.5,67.52,16411.0,53.0308,53.0936,53.0072,53.0229,16411.0
2018-02-14 13:20:00,67.52,67.81,67.5,67.75,24503.0,53.0229,53.2507,53.0072,53.2035,24503.0
2018-02-14 13:25:00,67.76,67.78,67.64,67.67,17410.0,53.2114,53.2271,53.1172,53.1407,17410.0
2018-02-14 13:30:00,67.69,67.86,67.68,67.82,18916.0,53.1564,53.2899,53.1486,53.2585,18916.0
2018-02-14 13:35:00,67.8,67.97,67.75,67.96,30504.0,53.2428,53.3763,53.2035,53.3685,30504.0
2018-02-14 13:40:00,67.95,67.96,67.88,67.95,18199.0,53.3606,53.3685,53.3056,53.3606,18199.0
2018-02-14 13:45:00,67.97,67.98,67.86,67.93,25808.0,53.3763,53.3842,53.2899,53.3449,25808.0
2018-02-14 13:50:00,67.92,67.98,67.87,67.98,42559.0,53.337,53.3842,53.2978,53.3842,42559.0
2018-02-14 13:55:00,67.97,68.15,67.95,68.09,54882.0,53.3763,53.5177,53.3606,53.4705,54882.0
2018-02-14 14:00:00,68.09,68.34,68.09,68.21,63635.0,53.4705,53.6669,53.4705,53.5648,63635.0
2018-02-14 14:05:00,68.2,68.21,68.1,68.16,36588.0,53.5569,53.5648,53.4784,53.5255,36588.0
2018-02-14 14:10:00,68.17,68.36,68.17,68.36,31447.0,53.5334,53.6826,53.5334,53.6826,31447.0
2018-02-14 14:15:00,68.37,68.38,68.18,68.21,32716.0,53.6904,53.6983,53.5412,53.5648,32716.0
2018-02-14 14:20:00,68.2,68.28,68.14,68.15,29535.0,53.5569,53.6198,53.5098,53.5177,29535.0
2018-02-14 14:25:00,68.13,68.13,67.93,67.96,40215.0,53.502,53.502,53.3449,53.3685,40215.0
2018-02-14 14:30:00,67.95,68.03,67.93,68.03,34752.0,53.3606,53.4234,53.3449,53.4234,34752.0
2018-02-14 14:35:00,68.04,68.24,68.04,68.18,80145.0,53.4313,53.5883,53.4313,53.5412,80145.0
2018-02-14 14:40:00,68.19,68.24,68.18,68.21,26270.0,53.5491,53.5883,53.5412,53.5648,26270.0
2018-02-14 14:45:00,68.21,68.22,68.13,68.22,42692.0,53.5648,53.5726,53.502,53.5726,42692.0
2018-02-14 14:50:00,68.23,68.28,68.14,68.27,33068.0,53.5805,53.6198,53.5098,53.6119,33068.0
2018-02-14 14:55:00,68.27,68.28,68.22,68.23,41787.0,53.6119,53.6198,53.5726,53.5805,41787.0
2018-02-14 15:00:00,68.23,68.38,68.23,68.38,50440.0,53.5805,53.6983,53.5805,53.6983,50440.0
2018-02-14 15:05:00,68.39,68.42,68.0,68.05,107030.0,53.7061,53.7297,53.3999,53.4391,107030.0
2018-02-14 15:10:00,68.04,68.23,67.95,68.23,60455.0,53.4313,53.5805,53.3606,53.5805,60455.0
2018-02-14 15:15:00,68.22,68.41,68.2,68.34,48974.0,53.5726,53.7218,53.5569,53.6669,48974.0
2018-02-14 15:20:00,68.33,68.42,68.3,68.3,86075.0,53.659,53.7297,53.6355,53.6355,86075.0
2018-02-14 15:25:00,68.31,68.39,68.19,68.21,59638.0,53.6433,53.7061,53.5491,53.5648,59638.0
2018-02-14 15:30:00,68.2,68.23,68.12,68.16,88839.0,53.5569,53.5805,53.4941,53.5255,88839.0
2018-02-14 15:35:00,68.15,68.18,68.06,68.16,84508.0,53.5177,53.5412,53.447,53.5255,84508.0
2018-02-14 15:40:00,68.17,68.23,68.04,68.06,53443.0,53.5334,53.5805,53.4313,53.447,53443.0
2018-02-14 15:45:00,68.06,68.17,68.03,68.07,95844.0,53.447,53.5334,53.4234,53.4548,95844.0
2018-02-14 15:50:00,68.08,68.19,68.07,68.13,84238.0,53.4627,53.5491,53.4548,53.502,84238.0
2018-02-14 15:55:00,68.13,68.27,68.12,68.16,217164.0,53.502,53.6119,53.4941,53.5255,217164.0
2018-02-15 09:30:00,68.16,68.54,68.01,68.45,149456.0,53.5255,53.8239,53.4077,53.7532,149456.0
2018-02-15 09:35:00,68.46,68.59,68.38,68.56,40930.0,53.7611,53.8632,53.6983,53.8396,40930.0
2018-02-15 09:40:00,68.59,68.82,68.38,68.6,59752.0,53.8632,54.0438,53.6983,53.871,59752.0
2018-02-15 09:45:00,68.6,68.81,68.49,68.79,51760.0,53.871,54.036,53.7847,54.0202,51760.0
2018-02-15 09:50:00,68.75,68.78,68.17,68.28,99780.0,53.9888,54.0124,53.5334,53.6198,99780.0
2018-02-15 09:55:00,68.24,68.4,68.17,68.18,40927.0,53.5883,53.714,53.5334,53.5412,40927.0
2018-02-15 10:00:00,68.18,68.2,67.92,67.92,60373.0,53.5412,53.5569,53.337,53.337,60373.0
2018-02-15 10:05:00,67.91,67.99,67.72,67.81,34227.0,53.3292,53.392,53.18,53.2507,34227.0
2018-02-15 10:10:00,67.81,67.81,67.63,67.68,35513.0,53.2507,53.2507,53.1093,53.1486,35513.0
2018-02-15 10:15:00,67.67,67.77,67.6,67.64,45350.0,53.1407,53.2193,53.0858,53.1172,45350.0
2018-02-15 10:20:00,67.63,67.79,67.61,67.68,44867.0,53.1093,53.235,53.0936,53.1486,44867.0
2018-02-15 10:25:00,67.61,67.78,67.57,67.68,37115.0,53.0936,53.2271,53.0622,53.1486,37115.0
2018-02-15 10:30:00,67.69,67.76,67.5,67.51,33201.0,53.1564,53.2114,53.0072,53.0151,33201.0
2018-02-15 10:35:00,67.51,67.61,67.48,67.54,32393.0,53.0151,53.0936,52.9915,53.0386,32393.0
2018-02-15 10:40:00,67.54,67.61,67.26,67.26,34866.0,53.0386,53.0936,52.8188,52.8188,34866.0
2018-02-15 10:45:00,67.28,67.38,67.25,67.29,35586.0,52.8345,52.913,52.8109,52.8423,35586.0
2018-02-15 10:50:00,67.29,67.57,67.29,67.5,28682.0,52.8423,53.0622,52.8423,53.0072,28682.0
2018-02-15 10:55:00,67.48,67.48,67.12,67.12,28791.0,52.9915,52.9915,52.7088,52.7088,28791.0
2018-02-15 11:00:00,67.12,67.15,66.88,66.94,38450.0,52.7088,52.7324,52.5203,52.5675,38450.0
2018-02-15 11:05:00,66.94,67.23,66.93,67.23,49295.0,52.5675,52.7952,52.5596,52.7952,49295.0
2018-02-15 11:10:00,67.19,67.31,67.13,67.28,17267.0,52.7638,52.858,52.7167,52.8345,17267.0
2018-02-15 11:15:00,67.28,67.31,67.1,67.15,28775.0,52.8345,52.858,52.6931,52.7324,28775.0
2018-02-15 11:20:00,67.12,67.28,67.12,67.25,24957.0,52.7088,52.8345,52.7088,52.8109,24957.0
2018-02-15 11:25:00,67.24,67.52,67.24,67.52,35995.0,52.803,53.0229,52.803,53.0229,35995.0
2018-02-15 11:30:00,67.53,67.54,67.3,67.3,46187.0,53.0308,53.0386,52.8502,52.8502,46187.0
2018-02-15 11:35:00,67.3,67.35,67.22,67.25,22005.0,52.8502,52.8894,52.7873,52.8109,22005.0
2018-02-15 11:40:00,67.24,67.52,67.24,67.52,34530.0,52.803,53.0229,52.803,53.0229,34530.0
2018-02-15 11:45:00,67.52,67.69,67.44,67.66,32941.0,53.0229,53.1564,52.9601,53.1329,32941.0
2018-02-15 11:50:00,67.68,67.91,67.67,67.87,35439.0,53.1486,53.3292,53.1407,53.2978,35439.0
2018-02-15 11:55:00,67.85,68.04,67.76,67.98,36994.0,53.2821,53.4313,53.2114,53.3842,36994.0
2018-02-15 12:00:00,67.98,68.06,67.82,67.83,38844.0,53.3842,53.447,53.2585,53.2664,38844.0
2018-02-15 12:05:00,67.84,67.84,67.59,67.64,32645.0,53.2742,53.2742,53.0779,53.1172,32645.0
2018-02-15 12:10:00,67.62,67.68,67.51,67.53,17565.0,53.1015,53.1486,53.0151,53.0308,17565.0
2018-02-15 12:15:00,67.51,67.65,67.51,67.6,22844.0,53.0151,53.125,53.0151,53.0858,22844.0
2018-02-15 12:20:00,67.62,67.64,67.47,67.52,26830.0,53.1015,53.1172,52.9837,53.0229,26830.0
2018-02-15 12:25:00,67.52,67.62,67.5,67.62,22019.0,53.0229,53.1015,53.0072,53.1015,22019.0
2018-02-15 12:30:00,67.63,67.67,67.52,67.53,27525.0,53.1093,53.1407,53.0229,53.0308,27525.0
2018-02-15 12:35:00,67.55,67.62,67.54,67.61,23568.0,53.0465,53.1015,53.0386,53.0936,23568.0
2018-02-15 12:40:00,67.62,67.64,67.52,67.55,20308.0,53.1015,53.1172,53.0229,53.0465,20308.0
2018-02-15 12:45:00,67.56,67.57,67.46,67.47,20820.0,53.0543,53.0622,52.9758,52.9837,20820.0
2018-02-15 12:50:00,67.47,67.51,67.44,67.48,18088.0,52.9837,53.0151,52.9601,52.9915,18088.0
2018-02-15 12:55:00,67.48,67.53,67.41,67.51,22391.0,52.9915,53.0308,52.9365,53.0151,22391.0
2018-02-15 13:00:00,67.54,67.72,67.54,67.67,18985.0,53.0386,53.18,53.0386,53.1407,18985.0
2018-02-15 13:05:00,67.68,67.76,67.67,67.69,25998.0,53.1486,53.2114,53.1407,53.1564,25998.0
2018-02-15 13:10:00,67.71,67.82,67.71,67.77,164450.0,53.1721,53.2585,53.1721,53.2193,164450.0
2018-02-15 13:15:00,67.76,67.76,67.59,67.61,23817.0,53.2114,53.2114,53.0779,53.0936,23817.0
2018-02-15 13:20:00,67.6,67.61,67.46,67.48,24470.0,53.0858,53.0936,52.9758,52.9915,24470.0
2018-02-15 13:25:00,67.5,67.56,67.43,67.46,20456.0,53.0072,53.0543,52.9523,52.9758,20456.0
2018-02-15 13:30:00,67.47,67.48,67.34,67.35,20268.0,52.9837,52.9915,52.8816,52.8894,20268.0
2018-02-15 13:35:00,67.35,67.41,67.3,67.35,22664.0,52.8894,52.9365,52.8502,52.8894,22664.0
2018-02-15 13:40:00,67.34,67.43,67.33,67.38,32491.0,52.8816,52.9523,52.8737,52.913,32491.0
2018-02-15 13:45:00,67.39,67.48,67.34,67.48,30745.0,52.9208,52.9915,52.8816,52.9915,30745.0
2018-02-15 13:50:00,67.48,67.58,67.46,67.56,40388.0,52.9915,53.07,52.9758,53.0543,40388.0
2018-02-15 13:55:00,67.55,67.57,67.5,67.56,37601.0,53.0465,53.0622,53.0072,53.0543,37601.0
2018-02-15 14:00:00,67.55,67.73,67.54,67.73,42905.0,53.0465,53.1878,53.0386,53.1878,42905.0
2018-02-15 14:05:00,67.73,67.88,67.71,67.81,36498.0,53.1878,53.3056,53.1721,53.2507,36498.0
2018-02-15 14:10:00,67.81,67.82,67.71,67.74,30892.0,53.2507,53.2585,53.1721,53.1957,30892.0
2018-02-15 14:15:00,67.76,67.81,67.75,67.79,23375.0,53.2114,53.2507,53.2035,53.235,23375.0
2018-02-15 14:20:00,67.79,67.82,67.76,67.79,23472.0,53.235,53.2585,53.2114,53.235,23472.0
2018-02-15 14:25:00,67.8,67.95,67.8,67.89,19533.0,53.2428,53.3606,53.2428,53.3135,19533.0
2018-02-15 14:30:00,67.88,67.88,67.78,67.83,21867.0,53.3056,53.3056,53.2271,53.2664,21867.0
2018-02-15 14:35:00,67.83,67.85,67.76,67.81,24740.0,53.2664,53.2821,53.2114,53.2507,24740.0
2018-02-15 14:40:00,67.8,67.92,67.8,67.89,22967.0,53.2428,53.337,53.2428,53.3135,22967.0
2018-02-15 14:45:00,67.89,67.92,67.87,67.88,58428.0,53.3135,53.337,53.2978,53.3056,58428.0
2018-02-15 14:50:00,67.87,67.87,67.76,67.79,31238.0,53.2978,53.2978,53.2114,53.235,31238.0
2018-02-15 14:55:00,67.78,67.82,67.77,67.8,25129.0,53.2271,53.2585,53.2193,53.2428,25129.0
2018-02-15 15:00:00,67.8,67.93,67.79,67.9,27127.0,53.2428,53.3449,53.235,53.3213,27127.0
2018-02-15 15:05:00,67.91,67.91,67.78,67.78,26210.0,53.3292,53.3292,53.2271,53.2271,26210.0
2018-02-15 15:10:00,67.79,67.81,67.73,67.79,24612.0,53.235,53.2507,53.1878,53.235,24612.0
2018-02-15 15:15:00,67.78,67.89,67.78,67.87,29217.0,53.2271,53.3135,53.2271,53.2978,29217.0
2018-02-15 15:20:00,67.88,67.94,67.86,67.88,37603.0,53.3056,53.3528,53.2899,53.3056,37603.0
2018-02-15 15:25:00,67.87,67.9,67.81,67.81,31956.0,53.2978,53.3213,53.2507,53.2507,31956.0
2018-02-15 15:30:00,67.82,67.82,67.74,67.75,47992.0,53.2585,53.2585,53.1957,53.2035,47992.0
2018-02-15 15:35:00,67.74,67.8,67.69,67.78,44389.0,53.1957,53.2428,53.1564,53.2271,44389.0
2018-02-15 15:40:00,67.78,67.83,67.74,67.75,69617.0,53.2271,53.2664,53.1957,53.2035,69617.0
2018-02-15 15:45:00,67.75,67.82,67.62,67.65,100927.0,53.2035,53.2585,53.1015,53.125,100927.0
2018-02-15 15:50:00,67.65,67.72,67.62,67.68,97967.0,53.125,53.18,53.1015,53.1486,97967.0
2018-02-15 15:55:00,67.68,67.82,67.66,67.81,251471.0,53.1486,53.2585,53.1329,53.2507,251471.0
2018-02-16 09:30:00,67.6,67.89,67.45,67.65,193987.0,53.0858,53.3135,52.968,53.125,193987.0
2018-02-16 09:35:00,67.65,67.73,67.45,67.71,23016.0,53.125,53.1878,52.968,53.1721,23016.0
2018-02-16 09:40:00,67.72,67.76,67.22,67.25,36742.0,53.18,53.2114,52.7873,52.8109,36742.0
2018-02-16 09:45:00,67.25,67.25,67.01,67.09,45920.0,52.8109,52.8109,52.6224,52.6853,45920.0
2018-02-16 09:50:00,67.09,67.37,66.98,67.34,50129.0,52.6853,52.9051,52.5989,52.8816,50129.0
2018-02-16 09:55:00,67.37,67.44,67.09,67.11,49422.0,52.9051,52.9601,52.6853,52.701,49422.0
2018-02-16 10:00:00,67.13,67.22,67.1,67.18,28522.0,52.7167,52.7873,52.6931,52.7559,28522.0
2018-02-16 10:05:00,67.14,67.3,67.04,67.3,22899.0,52.7245,52.8502,52.646,52.8502,22899.0
2018-02-16 10:10:00,67.34,67.37,67.04,67.08,44318.0,52.8816,52.9051,52.646,52.6774,44318.0
2018-02-16 10:15:00,67.08,67.25,67.04,67.17,50825.0,52.6774,52.8109,52.646,52.7481,50825.0
2018-02-16 10:20:00,67.17,67.2,67.05,67.05,60555.0,52.7481,52.7716,52.6538,52.6538,60555.0
2018-02-16 10:25:00,67.06,67.24,67.06,67.14,23465.0,52.6617,52.803,52.6617,52.7245,23465.0
2018-02-16 10:30:00,67.14,67.43,67.12,67.43,22761.0,52.7245,52.9523,52.7088,52.9523,22761.0
2018-02-16 10:35:00,67.44,67.57,67.44,67.47,22931.0,52.9601,53.0622,52.9601,52.9837,22931.0
2018-02-16 10:40:00,67.46,67.62,67.45,67.57,20537.0,52.9758,53.1015,52.968,53.0622,20537.0
2018-02-16 10:45:00,67.56,67.73,67.55,67.69,18575.0,53.0543,53.1878,53.0465,53.1564,18575.0
2018-02-16 10:50:00,67.7,67.7,67.52,67.55,29118.0,53.1643,53.1643,53.0229,53.0465,29118.0
2018-02-16 10:55:00,67.54,67.56,67.31,67.33,39719.0,53.0386,53.0543,52.858,52.8737,39719.0
2018-02-16 11:00:00,67.34,67.61,67.34,67.53,32017.0,52.8816,53.0936,52.8816,53.0308,32017.0
2018-02-16 11:05:00,67.51,67.74,67.41,67.7,46006.0,53.0151,53.1957,52.9365,53.1643,46006.0
2018-02-16 11:10:00,67.7,67.79,67.65,67.79,25220.0,53.1643,53.235,53.125,53.235,25220.0
2018-02-16 11:15:00,67.81,67.95,67.75,67.9,50524.0,53.2507,53.3606,53.2035,53.3213,50524.0
2018-02-16 11:20:00,67.89,68.07,67.88,68.01,74749.0,53.3135,53.4548,53.3056,53.4077,74749.0
2018-02-16 11:25:00,68.02,68.08,67.91,67.91,24765.0,53.4156,53.4627,53.3292,53.3292,24765.0
2018-02-16 11:30:00,67.91,68.11,67.9,68.06,30318.0,53.3292,53.4863,53.3213,53.447,30318.0
2018-02-16 11:35:00,68.04,68.13,68.02,68.13,23015.0,53.4313,53.502,53.4156,53.502,23015.0
2018-02-16 11:40:00,68.14,68.23,68.1,68.16,20406.0,53.5098,53.5805,53.4784,53.5255,20406.0
2018-02-16 11:45:00,68.17,68.31,68.17,68.31,16920.0,53.5334,53.6433,53.5334,53.6433,16920.0
2018-02-16 11:50:00,68.33,68.39,68.25,68.35,18839.0,53.659,53.7061,53.5962,53.6747,18839.0
2018-02-16 11:55:00,68.35,68.43,68.33,68.34,17888.0,53.6747,53.7375,53.659,53.6669,17888.0
2018-02-16 12:00:00,68.35,68.43,68.32,68.36,19186.0,53.6747,53.7375,53.6512,53.6826,19186.0
2018-02-16 12:05:00,68.36,68.41,68.17,68.18,16146.0,53.6826,53.7218,53.5334,53.5412,16146.0
2018-02-16 12:10:00,68.17,68.21,68.06,68.06,14538.0,53.5334,53.5648,53.447,53.447,14538.0
2018-02-16 12:15:00,68.07,68.09,67.96,68.02,22521.0,53.4548,53.4705,53.3685,53.4156,22521.0
2018-02-16 12:20:00,68.02,68.02,67.89,67.95,15443.0,53.4156,53.4156,53.3135,53.3606,15443.0
2018-02-16 12:25:00,67.98,68.02,67.92,68.0,17999.0,53.3842,53.4156,53.337,53.3999,17999.0
2018-02-16 12:30:00,68.0,68.21,67.99,68.2,27879.0,53.3999,53.5648,53.392,53.5569,27879.0
2018-02-16 12:35:00,68.18,68.26,68.15,68.21,12862.0,53.5412,53.604,53.5177,53.5648,12862.0
2018-02-16 12:40:00,68.2,68.28,68.1,68.1,15891.0,53.5569,53.6198,53.4784,53.4784,15891.0
2018-02-16 12:45:00,68.11,68.22,68.1,68.15,22551.0,53.4863,53.5726,53.4784,53.5177,22551.0
2018-02-16 12:50:00,68.11,68.12,67.81,67.92,30458.0,53.4863,53.4941,53.2507,53.337,30458.0
2018-02-16 12:55:00,67.92,68.01,67.81,67.97,19101.0,53.337,53.4077,53.2507,53.3763,19101.0
2018-02-16 13:00:00,67.97,68.04,67.91,67.92,15716.0,53.3763,53.4313,53.3292,53.337,15716.0
2018-02-16 13:05:00,67.91,67.92,67.8,67.9,15095.0,53.3292,53.337,53.2428,53.3213,15095.0
2018-02-16 13:10:00,67.91,67.93,67.83,67.87,24088.0,53.3292,53.3449,53.2664,53.2978,24088.0
2018-02-16 13:15:00,67.88,67.92,67.7,67.73,16018.0,53.3056,53.337,53.1643,53.1878,16018.0
2018-02-16 13:20:00,67.77,67.85,67.75,67.81,16339.0,53.2193,53.2821,53.2035,53.2507,16339.0
2018-02-16 13:25:00,67.82,67.87,67.69,67.75,24586.0,53.2585,53.2978,53.1564,53.2035,24586.0
2018-02-16 13:30:00,67.75,67.89,67.66,67.89,21997.0,53.2035,53.3135,53.1329,53.3135,21997.0
2018-02-16 13:35:00,67.9,67.99,67.78,67.8,41103.0,53.3213,53.392,53.2271,53.2428,41103.0
2018-02-16 13:40:00,67.78,67.92,67.78,67.85,17737.0,53.2271,53.337,53.2271,53.2821,17737.0
2018-02-16 13:45:00,67.84,67.85,67.63,67.7,25588.0,53.2742,53.2821,53.1093,53.1643,25588.0
2018-02-16 13:50:00,67.7,67.8,67.66,67.71,20943.0,53.1643,53.2428,53.1329,53.1721,20943.0
2018-02-16 13:55:00,67.7,67.82,67.68,67.77,22342.0,53.1643,53.2585,53.1486,53.2193,22342.0
2018-02-16 14:00:00,67.79,67.91,67.79,67.84,12753.0,53.235,53.3292,53.235,53.2742,12753.0
2018-02-16 14:05:00,67.83,67.85,67.63,67.68,29928.0,53.2664,53.2821,53.1093,53.1486,29928.0
2018-02-16 14:10:00,67.67,67.79,67.66,67.71,16194.0,53.1407,53.235,53.1329,53.1721,16194.0
2018-02-16 14:15:00,67.71,67.75,67.59,67.71,20163.0,53.1721,53.2035,53.0779,53.1721,20163.0
2018-02-16 14:20:00,67.72,67.72,67.54,67.55,18607.0,53.18,53.18,53.0386,53.0465,18607.0
2018-02-16 14:25:00,67.61,67.76,67.58,67.74,23108.0,53.0936,53.2114,53.07,53.1957,23108.0
2018-02-16 14:30:00,67.72,67.85,67.68,67.85,13499.0,53.18,53.2821,53.1486,53.2821,13499.0
2018-02-16 14:35:00,67.85,67.87,67.78,67.83,14571.0,53.2821,53.2978,53.2271,53.2664,14571.0
2018-02-16 14:40:00,67.81,67.83,67.7,67.72,18642.0,53.2507,53.2664,53.1643,53.18,18642.0
2018-02-16 14:45:00,67.73,67.77,67.65,67.73,21229.0,53.1878,53.2193,53.125,53.1878,21229.0
2018-02-16 14:50:00,67.73,67.77,67.64,67.76,16681.0,53.1878,53.2193,53.1172,53.2114,16681.0
2018-02-16 14:55:00,67.77,67.93,67.77,67.92,21879.0,53.2193,53.3449,53.2193,53.337,21879.0
2018-02-16 15:00:00,67.91,67.92,67.83,67.85,23737.0,53.3292,53.337,53.2664,53.2821,23737.0
2018-02-16 15:05:00,67.86,68.0,67.86,67.99,21049.0,53.2899,53.3999,53.2899,53.392,21049.0
2018-02-16 15:10:00,68.0,68.05,67.97,68.0,24765.0,53.3999,53.4391,53.3763,53.3999,24765.0
2018-02-16 15:15:00,68.0,68.02,67.92,67.95,21581.0,53.3999,53.4156,53.337,53.3606,21581.0
2018-02-16 15:20:00,67.95,68.0,67.91,67.94,26940.0,53.3606,53.3999,53.3292,53.3528,26940.0
2018-02-16 15:25:00,67.94,68.04,67.93,68.0,36818.0,53.3528,53.4313,53.3449,53.3999,36818.0
2018-02-16 15:30:00,68.0,68.03,67.89,67.9,33401.0,53.3999,53.4234,53.3135,53.3213,33401.0
2018-02-16 15:35:00,67.91,68.0,67.88,68.0,47160.0,53.3292,53.3999,53.3056,53.3999,47160.0
2018-02-16 15:40:00,68.0,68.0,67.9,67.94,65042.0,53.3999,53.3999,53.3213,53.3528,65042.0
2018-02-16 15:45:00,67.95,68.29,67.95,68.2,74280.0,53.3606,53.6276,53.3606,53.5569,74280.0
2018-02-16 15:50:00,68.2,68.24,68.12,68.15,84329.0,53.5569,53.5883,53.4941,53.5177,84329.0
2018-02-16 15:55:00,68.15,68.19,67.92,67.93,197876.0,53.5177,53.5491,53.337,53.3449,197876.0
2018-02-20 09:30:00,67.45,67.89,67.45,67.62,87264.0,53.3357,53.6837,53.3357,53.4702,87264.0
2018-02-20 09:35:00,67.52,67.77,67.37,67.39,35550.0,53.3911,53.5888,53.2725,53.2883,35550.0
2018-02-20 09:40:00,67.41,67.44,67.04,67.04,39145.0,53.3041,53.3278,53.0115,53.0115,39145.0
2018-02-20 09:45:00,67.04,67.19,66.89,66.9,50948.0,53.0115,53.1301,52.8929,52.9008,50948.0
2018-02-20 09:50:00,66.88,67.0,66.58,66.63,40723.0,52.885,52.9799,52.6478,52.6873,40723.0
2018-02-20 09:55:00,66.61,66.9,66.61,66.87,61179.0,52.6715,52.9008,52.6715,52.8771,61179.0
2018-02-20 10:00:00,66.87,67.18,66.82,67.11,40903.0,52.8771,53.1222,52.8376,53.0669,40903.0
2018-02-20 10:05:00,67.14,67.2,67.04,67.12,23043.0,53.0906,53.138,53.0115,53.0748,23043.0
2018-02-20 10:10:00,67.11,67.28,67.09,67.16,25662.0,53.0669,53.2013,53.0511,53.1064,25662.0
2018-02-20 10:15:00,67.16,67.35,67.09,67.32,22078.0,53.1064,53.2567,53.0511,53.2329,22078.0
2018-02-20 10:20:00,67.35,67.47,67.34,67.4,19628.0,53.2567,53.3515,53.2488,53.2962,19628.0
2018-02-20 10:25:00,67.39,67.45,67.29,67.29,16686.0,53.2883,53.3357,53.2092,53.2092,16686.0
2018-02-20 10:30:00,67.3,67.3,67.04,67.04,23397.0,53.2171,53.2171,53.0115,53.0115,23397.0
2018-02-20 10:35:00,67.02,67.09,66.95,66.95,30912.0,52.9957,53.0511,52.9404,52.9404,30912.0
2018-02-20 10:40:00,66.94,67.02,66.88,66.99,35368.0,52.9325,52.9957,52.885,52.972,35368.0
2018-02-20 10:45:00,66.99,67.06,66.93,66.96,31721.0,52.972,53.0273,52.9245,52.9483,31721.0
2018-02-20 10:50:00,66.97,66.97,66.85,66.89,19354.0,52.9562,52.9562,52.8613,52.8929,19354.0
2018-02-20 10:55:00,66.88,66.96,66.74,66.75,33477.0,52.885,52.9483,52.7743,52.7822,33477.0
2018-02-20 11:00:00,66.76,66.8,66.65,66.76,50622.0,52.7901,52.8218,52.7031,52.7901,50622.0
2018-02-20 11:05:00,66.76,66.9,66.76,66.86,30026.0,52.7901,52.9008,52.7901,52.8692,30026.0
2018-02-20 11:10:00,66.87,66.87,66.7,66.75,22926.0,52.8771,52.8771,52.7427,52.7822,22926.0
2018-02-20 11:15:00,66.75,66.78,66.7,66.71,19184.0,52.7822,52.8059,52.7427,52.7506,19184.0
2018-02-20 11:20:00,66.74,66.86,66.71,66.77,19941.0,52.7743,52.8692,52.7506,52.798,19941.0
2018-02-20 11:25:00,66.78,66.84,66.72,66.81,19269.0,52.8059,52.8534,52.7585,52.8297,19269.0
2018-02-20 11:30:00,66.83,66.9,66.72,66.72,26070.0,52.8455,52.9008,52.7585,52.7585,26070.0
2018-02-20 11:35:00,66.73,66.94,66.73,66.75,34932.0,52.7664,52.9325,52.7664,52.7822,34932.0
2018-02-20 11:40:00,66.73,66.76,66.59,66.63,38530.0,52.7664,52.7901,52.6557,52.6873,38530.0
2018-02-20 11:45:00,66.63,66.64,66.49,66.51,37562.0,52.6873,52.6952,52.5766,52.5924,37562.0
2018-02-20 11:50:00,66.51,66.56,66.44,66.51,20990.0,52.5924,52.632,52.5371,52.5924,20990.0
2018-02-20 11:55:00,66.5,66.69,66.47,66.69,23525.0,52.5845,52.7348,52.5608,52.7348,23525.0
2018-02-20 12:00:00,66.67,66.82,66.66,66.76,18236.0,52.719,52.8376,52.711,52.7901,18236.0
2018-02-20 12:05:00,66.75,66.89,66.75,66.86,13390.0,52.7822,52.8929,52.7822,52.8692,13390.0
2018-02-20 12:10:00,66.85,66.87,66.79,66.83,14402.0,52.8613,52.8771,52.8138,52.8455,14402.0
2018-02-20 12:15:00,66.83,66.86,66.71,66.79,14093.0,52.8455,52.8692,52.7506,52.8138,14093.0
2018-02-20 12:20:00,66.76,66.83,66.75,66.78,8686.0,52.7901,52.8455,52.7822,52.8059,8686.0
2018-02-20 12:25:00,66.78,66.79,66.73,66.75,8951.0,52.8059,52.8138,52.7664,52.7822,8951.0
2018-02-20 12:30:00,66.77,66.84,66.77,66.83,12327.0,52.798,52.8534,52.798,52.8455,12327.0
2018-02-20 12:35:00,66.83,66.86,66.78,66.78,11893.0,52.8455,52.8692,52.8059,52.8059,11893.0
2018-02-20 12:40:00,66.81,66.86,66.73,66.73,12860.0,52.8297,52.8692,52.7664,52.7664,12860.0
2018-02-20 12:45:00,66.76,66.85,66.76,66.82,13078.0,52.7901,52.8613,52.7901,52.8376,13078.0
2018-02-20 12:50:00,66.84,66.88,66.81,66.88,15742.0,52.8534,52.885,52.8297,52.885,15742.0
2018-02-20 12:55:00,66.88,67.02,66.86,66.96,25470.0,52.885,52.9957,52.8692,52.9483,25470.0
2018-02-20 13:00:00,66.95,67.01,66.86,66.87,12285.0,52.9404,52.9878,52.8692,52.8771,12285.0
2018-02-20 13:05:00,66.86,66.86,66.72,66.74,11907.0,52.8692,52.8692,52.7585,52.7743,11907.0
2018-02-20 13:10:00,66.74,66.79,66.7,66.74,12070.0,52.7743,52.8138,52.7427,52.7743,12070.0
2018-02-20 13:15:00,66.73,66.79,66.7,66.75,10348.0,52.7664,52.8138,52.7427,52.7822,10348.0
2018-02-20 13:20:00,66.74,66.77,66.67,66.67,10899.0,52.7743,52.798,52.719,52.719,10899.0
2018-02-20 13:25:00,66.67,66.67,66.52,66.58,12652.0,52.719,52.719,52.6003,52.6478,12652.0
2018-02-20 13:30:00,66.56,66.63,66.54,66.57,11078.0,52.632,52.6873,52.6162,52.6399,11078.0
2018-02-20 13:35:00,66.57,66.67,66.55,66.62,22521.0,52.6399,52.719,52.6241,52.6794,22521.0
2018-02-20 13:40:00,66.61,66.64,66.57,66.57,12027.0,52.6715,52.6952,52.6399,52.6399,12027.0
2018-02-20 13:45:00,66.57,66.73,66.57,66.72,10666.0,52.6399,52.7664,52.6399,52.7585,10666.0
2018-02-20 13:50:00,66.72,66.76,66.64,66.65,23311.0,52.7585,52.7901,52.6952,52.7031,23311.0
2018-02-20 13:55:00,66.65,66.72,66.61,66.72,19258.0,52.7031,52.7585,52.6715,52.7585,19258.0
2018-02-20 14:00:00,66.74,66.82,66.71,66.73,20540.0,52.7743,52.8376,52.7506,52.7664,20540.0
2018-02-20 14:05:00,66.74,66.75,66.55,66.56,19691.0,52.7743,52.7822,52.6241,52.632,19691.0
2018-02-20 14:10:00,66.55,66.59,66.42,66.42,33693.0,52.6241,52.6557,52.5213,52.5213,33693.0
2018-02-20 14:15:00,66.42,66.44,66.33,66.36,25822.0,52.5213,52.5371,52.4501,52.4738,25822.0
2018-02-20 14:20:00,66.37,66.38,66.31,66.33,23828.0,52.4817,52.4896,52.4343,52.4501,23828.0
2018-02-20 14:25:00,66.35,66.4,66.28,66.29,29151.0,52.4659,52.5055,52.4106,52.4185,29151.0
2018-02-20 14:30:00,66.29,66.41,66.29,66.39,24974.0,52.4185,52.5134,52.4185,52.4975,24974.0
2018-02-20 14:35:00,66.44,66.47,66.35,66.37,28213.0,52.5371,52.5608,52.4659,52.4817,28213.0
2018-02-20 14:40:00,66.38,66.4,66.25,66.29,22241.0,52.4896,52.5055,52.3868,52.4185,22241.0
2018-02-20 14:45:00,66.29,66.33,66.25,66.26,31325.0,52.4185,52.4501,52.3868,52.3947,31325.0
2018-02-20 14:50:00,66.26,66.32,66.11,66.11,40554.0,52.3947,52.4422,52.2761,52.2761,40554.0
2018-02-20 14:55:00,66.12,66.14,66.08,66.1,21605.0,52.284,52.2999,52.2524,52.2682,21605.0
2018-02-20 15:00:00,66.1,66.27,66.1,66.26,28319.0,52.2682,52.4027,52.2682,52.3947,28319.0
2018-02-20 15:05:00,66.26,66.31,66.06,66.09,30482.0,52.3947,52.4343,52.2366,52.2603,30482.0
2018-02-20 15:10:00,66.08,66.14,65.97,66.03,33656.0,52.2524,52.2999,52.1654,52.2129,33656.0
2018-02-20 15:15:00,66.02,66.13,66.01,66.05,23598.0,52.205,52.292,52.1971,52.2287,23598.0
2018-02-20 15:20:00,66.04,66.05,65.83,65.92,55403.0,52.2208,52.2287,52.0547,52.1259,55403.0
2018-02-20 15:25:00,65.94,65.99,65.88,65.92,35956.0,52.1417,52.1812,52.0943,52.1259,35956.0
2018-02-20 15:30:00,65.93,66.14,65.92,66.14,42692.0,52.1338,52.2999,52.1259,52.2999,42692.0
2018-02-20 15:35:00,66.14,66.23,66.08,66.16,47915.0,52.2999,52.371,52.2524,52.3157,47915.0
2018-02-20 15:40:00,66.16,66.17,66.08,66.08,65742.0,52.3157,52.3236,52.2524,52.2524,65742.0
2018-02-20 15:45:00,66.09,66.43,66.08,66.28,85833.0,52.2603,52.5292,52.2524,52.4106,85833.0
2018-02-20 15:50:00,66.28,66.32,66.23,66.28,73514.0,52.4106,52.4422,52.371,52.4106,73514.0
2018-02-20 15:55:00,66.29,66.33,66.21,66.26,135877.0,52.4185,52.4501,52.3552,52.3947,135877.0
2018-02-21 09:30:00,66.29,67.01,66.13,67.0,67663.0,52.4185,52.9878,52.292,52.9799,67663.0
2018-02-21 09:35:00,67.02,67.04,66.81,66.83,29644.0,52.9957,53.0115,52.8297,52.8455,29644.0
2018-02-21 09:40:00,66.8,67.1,66.73,67.01,31418.0,52.8218,53.059,52.7664,52.9878,31418.0
2018-02-21 09:45:00,67.01,67.1,66.93,67.05,36693.0,52.9878,53.059,52.9245,53.0194,36693.0
2018-02-21 09:50:00,67.04,67.07,66.81,66.83,34406.0,53.0115,53.0353,52.8297,52.8455,34406.0
2018-02-21 09:55:00,66.83,66.95,66.77,66.93,17814.0,52.8455,52.9404,52.798,52.9245,17814.0
2018-02-21 10:00:00,66.93,67.19,66.93,67.19,35441.0,52.9245,53.1301,52.9245,53.1301,35441.0
2018-02-21 10:05:00,67.16,67.37,67.14,67.37,30575.0,53.1064,53.2725,53.0906,53.2725,30575.0
2018-02-21 10:10:00,67.36,67.36,67.05,67.06,23548.0,53.2646,53.2646,53.0194,53.0273,23548.0
2018-02-21 10:15:00,67.08,67.32,67.08,67.26,17034.0,53.0432,53.2329,53.0432,53.1855,17034.0
2018-02-21 10:20:00,67.25,67.32,67.21,67.3,17128.0,53.1776,53.2329,53.146,53.2171,17128.0
2018-02-21 10:25:00,67.3,67.32,67.14,67.23,28747.0,53.2171,53.2329,53.0906,53.1618,28747.0
2018-02-21 10:30:00,67.22,67.37,67.22,67.36,18884.0,53.1539,53.2725,53.1539,53.2646,18884.0
2018-02-21 10:35:00,67.36,67.41,67.21,67.26,18012.0,53.2646,53.3041,53.146,53.1855,18012.0
2018-02-21 10:40:00,67.27,67.36,67.19,67.3,29741.0,53.1934,53.2646,53.1301,53.2171,29741.0
2018-02-21 10:45:00,67.33,67.4,67.28,67.35,14901.0,53.2408,53.2962,53.2013,53.2567,14901.0
2018-02-21 10:50:00,67.37,67.49,67.37,67.41,17780.0,53.2725,53.3674,53.2725,53.3041,17780.0
2018-02-21 10:55:00,67.42,67.44,67.28,67.29,13486.0,53.312,53.3278,53.2013,53.2092,13486.0
2018-02-21 11:00:00,67.33,67.33,67.26,67.27,13361.0,53.2408,53.2408,53.1855,53.1934,13361.0
2018-02-21 11:05:00,67.29,67.29,67.18,67.18,12060.0,53.2092,53.2092,53.1222,53.1222,12060.0
2018-02-21 11:10:00,67.19,67.19,67.02,67.04,19583.0,53.1301,53.1301,52.9957,53.0115,19583.0
2018-02-21 11:15:00,67.05,67.12,67.03,67.1,10171.0,53.0194,53.0748,53.0036,53.059,10171.0
2018-02-21 11:20:00,67.11,67.19,67.11,67.18,30371.0,53.0669,53.1301,53.0669,53.1222,30371.0
2018-02-21 11:25:00,67.2,67.25,67.13,67.13,13871.0,53.138,53.1776,53.0827,53.0827,13871.0
2018-02-21 11:30:00,67.13,67.15,67.08,67.09,13628.0,53.0827,53.0985,53.0432,53.0511,13628.0
2018-02-21 11:35:00,67.09,67.11,67.01,67.01,8818.0,53.0511,53.0669,52.9878,52.9878,8818.0
2018-02-21 11:40:00,66.99,67.07,66.97,66.97,9346.0,52.972,53.0353,52.9562,52.9562,9346.0
2018-02-21 11:45:00,66.99,67.06,66.99,67.03,13603.0,52.972,53.0273,52.972,53.0036,13603.0
2018-02-21 11:50:00,67.03,67.03,66.85,66.88,20297.0,53.0036,53.0036,52.8613,52.885,20297.0
2018-02-21 11:55:00,66.88,66.89,66.72,66.72,27327.0,52.885,52.8929,52.7585,52.7585,27327.0
2018-02-21 12:00:00,66.74,66.8,66.68,66.68,17509.0,52.7743,52.8218,52.7269,52.7269,17509.0
2018-02-21 12:05:00,66.66,66.74,66.65,66.71,21793.0,52.711,52.7743,52.7031,52.7506,21793.0
2018-02-21 12:10:00,66.71,66.81,66.71,66.79,17269.0,52.7506,52.8297,52.7506,52.8138,17269.0
2018-02-21 12:15:00,66.77,66.93,66.77,66.91,16326.0,52.798,52.9245,52.798,52.9087,16326.0
2018-02-21 12:20:00,66.91,66.94,66.78,66.78,8644.0,52.9087,52.9325,52.8059,52.8059,8644.0
2018-02-21 12:25:00,66.8,66.91,66.8,66.91,18139.0,52.8218,52.9087,52.8218,52.9087,18139.0
2018-02-21 12:30:00,66.9,67.05,66.9,66.97,20594.0,52.9008,53.0194,52.9008,52.9562,20594.0
2018-02-21 12:35:00,66.99,67.06,66.98,67.04,11751.0,52.972,53.0273,52.9641,53.0115,11751.0
2018-02-21 12:40:00,67.03,67.05,66.96,66.97,11998.0,53.0036,53.0194,52.9483,52.9562,11998.0
2018-02-21 12:45:00,66.96,67.03,66.96,67.03,10616.0,52.9483,53.0036,52.9483,53.0036,10616.0
2018-02-21 12:50:00,67.02,67.11,66.97,67.1,16163.0,52.9957,53.0669,52.9562,53.059,16163.0
2018-02-21 12:55:00,67.12,67.19,67.07,67.1,13446.0,53.0748,53.1301,53.0353,53.059,13446.0
2018-02-21 13:00:00,67.11,67.24,67.06,67.09,14188.0,53.0669,53.1697,53.0273,53.0511,14188.0
2018-02-21 13:05:00,67.09,67.15,67.09,67.09,14751.0,53.0511,53.0985,53.0511,53.0511,14751.0
2018-02-21 13:10:00,67.07,67.08,67.01,67.03,12245.0,53.0353,53.0432,52.9878,53.0036,12245.0
2018-02-21 13:15:00,67.04,67.16,67.03,67.14,13289.0,53.0115,53.1064,53.0036,53.0906,13289.0
2018-02-21 13:20:00,67.08,67.1,67.04,67.07,6797.0,53.0432,53.059,53.0115,53.0353,6797.0
2018-02-21 13:25:00,67.07,67.11,67.01,67.1,9046.0,53.0353,53.0669,52.9878,53.059,9046.0
2018-02-21 13:30:00,67.11,67.13,67.08,67.09,11041.0,53.0669,53.0827,53.0432,53.0511,11041.0
2018-02-21 13:35:00,67.09,67.18,67.07,67.07,12993.0,53.0511,53.1222,53.0353,53.0353,12993.0
2018-02-21 13:40:00,67.07,67.08,66.86,66.86,26837.0,53.0353,53.0432,52.8692,52.8692,26837.0
2018-02-21 13:45:00,66.87,67.0,66.86,66.95,12442.0,52.8771,52.9799,52.8692,52.9404,12442.0
2018-02-21 13:50:00,66.96,66.98,66.88,66.89,9833.0,52.9483,52.9641,52.885,52.8929,9833.0
2018-02-21 13:55:00,66.87,66.89,66.85,66.87,9771.0,52.8771,52.8929,52.8613,52.8771,9771.0
2018-02-21 14:00:00,66.85,67.17,66.78,67.17,36940.0,52.8613,53.1143,52.8059,53.1143,36940.0
2018-02-21 14:05:00,67.19,67.37,67.13,67.29,23445.0,53.1301,53.2725,53.0827,53.2092,23445.0
2018-02-21 14:10:00,67.32,67.43,67.3,67.31,25463.0,53.2329,53.3199,53.2171,53.225,25463.0
2018-02-21 14:15:00,67.33,67.47,67.31,67.39,18146.0,53.2408,53.3515,53.225,53.2883,18146.0
2018-02-21 14:20:00,67.41,67.44,67.22,67.23,34094.0,53.3041,53.3278,53.1539,53.1618,34094.0
2018-02-21 14:25:00,67.24,67.28,67.06,67.06,17742.0,53.1697,53.2013,53.0273,53.0273,17742.0
2018-02-21 14:30:00,67.08,67.14,67.05,67.05,17462.0,53.0432,53.0906,53.0194,53.0194,17462.0
2018-02-21 14:35:00,67.08,67.13,67.02,67.07,34700.0,53.0432,53.0827,52.9957,53.0353,34700.0
2018-02-21 14:40:00,67.07,67.1,66.98,67.0,22147.0,53.0353,53.059,52.9641,52.9799,22147.0
2018-02-21 14:45:00,66.98,67.0,66.78,66.81,20522.0,52.9641,52.9799,52.8059,52.8297,20522.0
2018-02-21 14:50:00,66.8,66.91,66.7,66.85,26730.0,52.8218,52.9087,52.7427,52.8613,26730.0
2018-02-21 14:55:00,66.86,66.95,66.8,66.84,27118.0,52.8692,52.9404,52.8218,52.8534,27118.0
2018-02-21 15:00:00,66.85,66.85,66.66,66.69,59993.0,52.8613,52.8613,52.711,52.7348,59993.0
2018-02-21 15:05:00,66.71,66.73,66.55,66.57,67388.0,52.7506,52.7664,52.6241,52.6399,67388.0
2018-02-21 15:10:00,66.57,66.69,66.48,66.66,53843.0,52.6399,52.7348,52.5687,52.711,53843.0
2018-02-21 15:15:00,66.67,66.67,66.53,66.6,33616.0,52.719,52.719,52.6082,52.6636,33616.0
2018-02-21 15:20:00,66.6,66.63,66.45,66.51,40719.0,52.6636,52.6873,52.545,52.5924,40719.0
2018-02-21 15:25:00,66.5,66.7,66.43,66.67,44749.0,52.5845,52.7427,52.5292,52.719,44749.0
2018-02-21 15:30:00,66.64,66.8,66.64,66.72,35451.0,52.6952,52.8218,52.6952,52.7585,35451.0
2018-02-21 15:35:00,66.73,66.8,66.65,66.65,43483.0,52.7664,52.8218,52.7031,52.7031,43483.0
2018-02-21 15:40:00,66.65,66.68,66.44,66.49,86180.0,52.7031,52.7269,52.5371,52.5766,86180.0
2018-02-21 15:45:00,66.5,66.65,66.45,66.54,108214.0,52.5845,52.7031,52.545,52.6162,108214.0
2018-02-21 15:50:00,66.53,66.56,66.4,66.5,115684.0,52.6082,52.632,52.5055,52.5845,115684.0
2018-02-21 15:55:00,66.49,66.5,66.22,66.24,318966.0,52.5766,52.5845,52.3631,52.3789,318966.0
2018-02-22 09:30:00,66.53,66.88,66.47,66.75,49069.0,52.6082,52.885,52.5608,52.7822,49069.0
2018-02-22 09:35:00,66.8,66.81,66.52,66.76,17591.0,52.8218,52.8297,52.6003,52.7901,17591.0
2018-02-22 09:40:00,66.82,67.14,66.81,67.12,33715.0,52.8376,53.0906,52.8297,53.0748,33715.0
2018-02-22 09:45:00,67.12,67.14,66.78,66.8,40108.0,53.0748,53.0906,52.8059,52.8218,40108.0
2018-02-22 09:50:00,66.82,66.82,66.58,66.71,19903.0,52.8376,52.8376,52.6478,52.7506,19903.0
2018-02-22 09:55:00,66.72,66.84,66.6,66.78,23508.0,52.7585,52.8534,52.6636,52.8059,23508.0
2018-02-22 10:00:00,66.81,66.84,66.59,66.82,36459.0,52.8297,52.8534,52.6557,52.8376,36459.0
2018-02-22 10:05:00,66.83,66.89,66.77,66.89,23306.0,52.8455,52.8929,52.798,52.8929,23306.0
2018-02-22 10:10:00,66.87,67.1,66.8,66.8,28473.0,52.8771,53.059,52.8218,52.8218,28473.0
2018-02-22 10:15:00,66.81,66.91,66.79,66.83,21811.0,52.8297,52.9087,52.8138,52.8455,21811.0
2018-02-22 10:20:00,66.84,66.95,66.75,66.95,12857.0,52.8534,52.9404,52.7822,52.9404,12857.0
2018-02-22 10:25:00,66.95,67.01,66.81,66.84,21897.0,52.9404,52.9878,52.8297,52.8534,21897.0
2018-02-22 10:30:00,66.84,66.88,66.77,66.86,22265.0,52.8534,52.885,52.798,52.8692,22265.0
2018-02-22 10:35:00,66.86,66.91,66.83,66.85,21732.0,52.8692,52.9087,52.8455,52.8613,21732.0
2018-02-22 10:40:00,66.85,66.86,66.64,66.67,25002.0,52.8613,52.8692,52.6952,52.719,25002.0
2018-02-22 10:45:00,66.68,66.79,66.66,66.78,39832.0,52.7269,52.8138,52.711,52.8059,39832.0
2018-02-22 10:50:00,66.78,66.88,66.74,66.75,17000.0,52.8059,52.885,52.7743,52.7822,17000.0
2018-02-22 10:55:00,66.76,66.85,66.71,66.73,26825.0,52.7901,52.8613,52.7506,52.7664,26825.0
2018-02-22 11:00:00,66.73,67.18,66.72,67.14,65406.0,52.7664,53.1222,52.7585,53.0906,65406.0
2018-02-22 11:05:00,67.13,67.43,67.13,67.35,42721.0,53.0827,53.3199,53.0827,53.2567,42721.0
2018-02-22 11:10:00,67.38,67.39,67.24,67.25,22896.0,53.2804,53.2883,53.1697,53.1776,22896.0
2018-02-22 11:15:00,67.26,67.35,67.19,67.3,36958.0,53.1855,53.2567,53.1301,53.2171,36958.0
2018-02-22 11:20:00,67.3,67.39,67.19,67.21,44846.0,53.2171,53.2883,53.1301,53.146,44846.0
2018-02-22 11:25:00,67.22,67.35,67.2,67.23,25148.0,53.1539,53.2567,53.138,53.1618,25148.0
2018-02-22 11:30:00,67.23,67.38,67.19,67.28,28690.0,53.1618,53.2804,53.1301,53.2013,28690.0
2018-02-22 11:35:00,67.27,67.32,67.18,67.26,25483.0,53.1934,53.2329,53.1222,53.1855,25483.0
2018-02-22 11:40:00,67.25,67.35,67.23,67.35,27927.0,53.1776,53.2567,53.1618,53.2567,27927.0
2018-02-22 11:45:00,67.36,67.38,67.29,67.34,23116.0,53.2646,53.2804,53.2092,53.2488,23116.0
2018-02-22 11:50:00,67.32,67.42,67.32,67.4,30031.0,53.2329,53.312,53.2329,53.2962,30031.0
2018-02-22 11:55:00,67.4,67.44,67.36,67.4,19902.0,53.2962,53.3278,53.2646,53.2962,19902.0
2018-02-22 12:00:00,67.42,67.54,67.4,67.47,24287.0,53.312,53.4069,53.2962,53.3515,24287.0
2018-02-22 12:05:00,67.47,67.54,67.44,67.52,28677.0,53.3515,53.4069,53.3278,53.3911,28677.0
2018-02-22 12:10:00,67.52,67.61,67.42,67.42,21605.0,53.3911,53.4623,53.312,53.312,21605.0
2018-02-22 12:15:00,67.42,67.55,67.42,67.52,21203.0,53.312,53.4148,53.312,53.3911,21203.0
2018-02-22 12:20:00,67.53,67.64,67.51,67.63,19807.0,53.399,53.486,53.3832,53.4781,19807.0
2018-02-22 12:25:00,67.62,67.65,67.42,67.42,16961.0,53.4702,53.4939,53.312,53.312,16961.0
2018-02-22 12:30:00,67.43,67.47,67.31,67.34,18339.0,53.3199,53.3515,53.225,53.2488,18339.0
2018-02-22 12:35:00,67.34,67.45,67.31,67.43,24227.0,53.2488,53.3357,53.225,53.3199,24227.0
2018-02-22 12:40:00,67.44,67.52,67.4,67.42,32168.0,53.3278,53.3911,53.2962,53.312,32168.0
2018-02-22 12:45:00,67.42,67.44,67.34,67.36,36426.0,53.312,53.3278,53.2488,53.2646,36426.0
2018-02-22 12:50:00,67.31,67.33,67.22,67.28,28720.0,53.225,53.2408,53.1539,53.2013,28720.0
2018-02-22 12:55:00,67.29,67.31,67.2,67.2,32988.0,53.2092,53.225,53.138,53.138,32988.0
2018-02-22 13:00:00,67.21,67.32,67.21,67.28,29898.0,53.146,53.2329,53.146,53.2013,29898.0
2018-02-22 13:05:00,67.27,67.36,67.23,67.34,13379.0,53.1934,53.2646,53.1618,53.2488,13379.0
2018-02-22 13:10:00,67.34,67.35,67.13,67.16,35521.0,53.2488,53.2567,53.0827,53.1064,35521.0
2018-02-22 13:15:00,67.15,67.18,67.07,67.1,56773.0,53.0985,53.1222,53.0353,53.059,56773.0
2018-02-22 13:20:00,67.06,67.18,66.9,66.97,42914.0,53.0273,53.1222,52.9008,52.9562,42914.0
2018-02-22 13:25:00,66.97,67.19,66.97,67.19,13906.0,52.9562,53.1301,52.9562,53.1301,13906.0
2018-02-22 13:30:00,67.19,67.24,67.15,67.17,40518.0,53.1301,53.1697,53.0985,53.1143,40518.0
2018-02-22 13:35:00,67.17,67.29,67.16,67.26,22133.0,53.1143,53.2092,53.1064,53.1855,22133.0
2018-02-22 13:40:00,67.26,67.26,67.15,67.22,20558.0,53.1855,53.1855,53.0985,53.1539,20558.0
2018-02-22 13:45:00,67.19,67.22,67.08,67.09,25502.0,53.1301,53.1539,53.0432,53.0511,25502.0
2018-02-22 13:50:00,67.08,67.11,67.03,67.11,21653.0,53.0432,53.0669,53.0036,53.0669,21653.0
2018-02-22 13:55:00,67.11,67.19,67.08,67.12,18402.0,53.0669,53.1301,53.0432,53.0748,18402.0
2018-02-22 14:00:00,67.13,67.21,67.1,67.2,18674.0,53.0827,53.146,53.059,53.138,18674.0
2018-02-22 14:05:00,67.16,67.17,67.01,67.01,14243.0,53.1064,53.1143,52.9878,52.9878,14243.0
2018-02-22 14:10:00,67.01,67.05,66.94,66.99,16941.0,52.9878,53.0194,52.9325,52.972,16941.0
2018-02-22 14:15:00,66.99,67.1,66.95,67.09,15154.0,52.972,53.059,52.9404,53.0511,15154.0
2018-02-22 14:20:00,67.09,67.14,67.07,67.13,15892.0,53.0511,53.0906,53.0353,53.0827,15892.0
2018-02-22 14:25:00,67.12,67.3,67.1,67.28,20978.0,53.0748,53.2171,53.059,53.2013,20978.0
2018-02-22 14:30:00,67.26,67.3,67.24,67.3,16455.0,53.1855,53.2171,53.1697,53.2171,16455.0
2018-02-22 14:35:00,67.29,67.3,67.18,67.2,16005.0,53.2092,53.2171,53.1222,53.138,16005.0
2018-02-22 14:40:00,67.2,67.23,67.12,67.22,14125.0,53.138,53.1618,53.0748,53.1539,14125.0
2018-02-22 14:45:00,67.21,67.24,67.18,67.2,12663.0,53.146,53.1697,53.1222,53.138,12663.0
2018-02-22 14:50:00,67.2,67.24,67.17,67.17,17122.0,53.138,53.1697,53.1143,53.1143,17122.0
2018-02-22 14:55:00,67.19,67.19,66.99,67.02,17386.0,53.1301,53.1301,52.972,52.9957,17386.0
2018-02-22 15:00:00,67.01,67.09,66.92,66.95,20162.0,52.9878,53.0511,52.9166,52.9404,20162.0
2018-02-22 15:05:00,66.95,67.03,66.84,66.85,25588.0,52.9404,53.0036,52.8534,52.8613,25588.0
2018-02-22 15:10:00,66.86,66.98,66.85,66.97,20847.0,52.8692,52.9641,52.8613,52.9562,20847.0
2018-02-22 15:15:00,66.97,67.04,66.91,66.99,27189.0,52.9562,53.0115,52.9087,52.972,27189.0
2018-02-22 15:20:00,67.01,67.03,66.93,66.94,26163.0,52.9878,53.0036,52.9245,52.9325,26163.0
2018-02-22 15:25:00,66.93,66.98,66.76,66.76,43640.0,52.9245,52.9641,52.7901,52.7901,43640.0
2018-02-22 15:30:00,66.76,66.87,66.73,66.83,43152.0,52.7901,52.8771,52.7664,52.8455,43152.0
2018-02-22 15:35:00,66.85,66.85,66.65,66.75,107078.0,52.8613,52.8613,52.7031,52.7822,107078.0
2018-02-22 15:40:00,66.73,66.85,66.63,66.65,48958.0,52.7664,52.8613,52.6873,52.7031,48958.0
2018-02-22 15:45:00,66.64,66.64,66.43,66.43,107846.0,52.6952,52.6952,52.5292,52.5292,107846.0
2018-02-22 15:50:00,66.43,66.65,66.41,66.49,97628.0,52.5292,52.7031,52.5134,52.5766,97628.0
2018-02-22 15:55:00,66.5,66.6,66.43,66.46,243894.0,52.5845,52.6636,52.5292,52.5529,243894.0
2018-02-23 09:30:00,66.88,67.12,66.73,67.11,51459.0,52.885,53.0748,52.7664,53.0669,51459.0
2018-02-23 09:35:00,67.16,67.17,66.91,66.97,18579.0,53.1064,53.1143,52.9087,52.9562,18579.0
2018-02-23 09:40:00,66.95,67.0,66.77,66.93,59047.0,52.9404,52.9799,52.798,52.9245,59047.0
2018-02-23 09:45:00,66.94,66.97,66.58,66.64,36624.0,52.9325,52.9562,52.6478,52.6952,36624.0
2018-02-23 09:50:00,66.63,66.88,66.51,66.56,58072.0,52.6873,52.885,52.5924,52.632,58072.0
2018-02-23 09:55:00,66.55,66.81,66.5,66.73,38523.0,52.6241,52.8297,52.5845,52.7664,38523.0
2018-02-23 10:00:00,66.74,66.74,66.51,66.54,35415.0,52.7743,52.7743,52.5924,52.6162,35415.0
2018-02-23 10:05:00,66.53,66.55,66.36,66.36,50990.0,52.6082,52.6241,52.4738,52.4738,50990.0
2018-02-23 10:10:00,66.37,66.41,66.25,66.3,43790.0,52.4817,52.5134,52.3868,52.4264,43790.0
2018-02-23 10:15:00,66.32,66.32,66.06,66.1,30729.0,52.4422,52.4422,52.2366,52.2682,30729.0
2018-02-23 10:20:00,66.09,66.1,65.82,65.82,44138.0,52.2603,52.2682,52.0468,52.0468,44138.0
2018-02-23 10:25:00,65.8,65.97,65.8,65.88,62070.0,52.031,52.1654,52.031,52.0943,62070.0
2018-02-23 10:30:00,65.85,65.98,65.76,65.96,34700.0,52.0705,52.1733,51.9994,52.1575,34700.0
2018-02-23 10:35:00,65.95,66.08,65.95,66.07,27152.0,52.1496,52.2524,52.1496,52.2445,27152.0
2018-02-23 10:40:00,66.07,66.12,66.06,66.1,20667.0,52.2445,52.284,52.2366,52.2682,20667.0
2018-02-23 10:45:00,66.11,66.14,65.9,65.92,27687.0,52.2761,52.2999,52.1101,52.1259,27687.0
2018-02-23 10:50:00,65.91,66.01,65.83,66.0,49776.0,52.118,52.1971,52.0547,52.1892,49776.0
2018-02-23 10:55:00,65.98,66.03,65.86,65.89,27504.0,52.1733,52.2129,52.0785,52.1022,27504.0
2018-02-23 11:00:00,65.89,66.2,65.89,66.18,19798.0,52.1022,52.3473,52.1022,52.3315,19798.0
2018-02-23 11:05:00,66.17,66.25,66.08,66.23,20337.0,52.3236,52.3868,52.2524,52.371,20337.0
2018-02-23 11:10:00,66.23,66.23,66.06,66.15,117640.0,52.371,52.371,52.2366,52.3078,117640.0
2018-02-23 11:15:00,66.15,66.26,66.01,66.07,22558.0,52.3078,52.3947,52.1971,52.2445,22558.0
2018-02-23 11:20:00,66.06,66.23,66.06,66.23,15557.0,52.2366,52.371,52.2366,52.371,15557.0
2018-02-23 11:25:00,66.24,66.35,66.24,66.35,12815.0,52.3789,52.4659,52.3789,52.4659,12815.0
2018-02-23 11:30:00,66.36,66.45,66.36,66.42,18009.0,52.4738,52.545,52.4738,52.5213,18009.0
2018-02-23 11:35:00,66.4,66.46,66.36,66.46,8628.0,52.5055,52.5529,52.4738,52.5529,8628.0
2018-02-23 11:40:00,66.46,66.49,66.38,66.43,10709.0,52.5529,52.5766,52.4896,52.5292,10709.0
2018-02-23 11:45:00,66.44,66.56,66.44,66.52,13337.0,52.5371,52.632,52.5371,52.6003,13337.0
2018-02-23 11:50:00,66.53,66.66,66.51,66.66,20897.0,52.6082,52.711,52.5924,52.711,20897.0
2018-02-23 11:55:00,66.66,66.67,66.57,66.59,13873.0,52.711,52.719,52.6399,52.6557,13873.0
2018-02-23 12:00:00,66.6,66.64,66.53,66.53,9967.0,52.6636,52.6952,52.6082,52.6082,9967.0
2018-02-23 12:05:00,66.52,66.57,66.45,66.45,12719.0,52.6003,52.6399,52.545,52.545,12719.0
2018-02-23 12:10:00,66.46,66.56,66.45,66.53,10584.0,52.5529,52.632,52.545,52.6082,10584.0
2018-02-23 12:15:00,66.54,66.6,66.45,66.51,26744.0,52.6162,52.6636,52.545,52.5924,26744.0
2018-02-23 12:20:00,66.53,66.53,66.41,66.41,45886.0,52.6082,52.6082,52.5134,52.5134,45886.0
2018-02-23 12:25:00,66.42,66.42,66.33,66.34,12773.0,52.5213,52.5213,52.4501,52.458,12773.0
2018-02-23 12:30:00,66.36,66.41,66.3,66.37,10810.0,52.4738,52.5134,52.4264,52.4817,10810.0
2018-02-23 12:35:00,66.35,66.36,66.18,66.27,54186.0,52.4659,52.4738,52.3315,52.4027,54186.0
2018-02-23 12:40:00,66.28,66.29,66.08,66.09,26980.0,52.4106,52.4185,52.2524,52.2603,26980.0
2018-02-23 12:45:00,66.09,66.2,66.06,66.17,21320.0,52.2603,52.3473,52.2366,52.3236,21320.0
2018-02-23 12:50:00,66.18,66.29,66.15,66.27,15551.0,52.3315,52.4185,52.3078,52.4027,15551.0
2018-02-23 12:55:00,66.27,66.28,66.19,66.23,15188.0,52.4027,52.4106,52.3394,52.371,15188.0
2018-02-23 13:00:00,66.23,66.26,66.22,66.22,15550.0,52.371,52.3947,52.3631,52.3631,15550.0
2018-02-23 13:05:00,66.21,66.22,66.14,66.18,15512.0,52.3552,52.3631,52.2999,52.3315,15512.0
2018-02-23 13:10:00,66.22,66.24,66.12,66.21,52154.0,52.3631,52.3789,52.284,52.3552,52154.0
2018-02-23 13:15:00,66.21,66.31,66.2,66.26,15587.0,52.3552,52.4343,52.3473,52.3947,15587.0
2018-02-23 13:20:00,66.28,66.3,66.18,66.21,38738.0,52.4106,52.4264,52.3315,52.3552,38738.0
2018-02-23 13:25:00,66.2,66.24,66.15,66.16,44198.0,52.3473,52.3789,52.3078,52.3157,44198.0
2018-02-23 13:30:00,66.17,66.25,66.12,66.23,14769.0,52.3236,52.3868,52.284,52.371,14769.0
2018-02-23 13:35:00,66.23,66.27,66.15,66.26,26701.0,52.371,52.4027,52.3078,52.3947,26701.0
2018-02-23 13:40:00,66.27,66.27,66.18,66.22,28742.0,52.4027,52.4027,52.3315,52.3631,28742.0
2018-02-23 13:45:00,66.23,66.24,66.15,66.21,14176.0,52.371,52.3789,52.3078,52.3552,14176.0
2018-02-23 13:50:00,66.22,66.26,66.18,66.18,20860.0,52.3631,52.3947,52.3315,52.3315,20860.0
2018-02-23 13:55:00,66.19,66.39,66.18,66.39,11858.0,52.3394,52.4975,52.3315,52.4975,11858.0
2018-02-23 14:00:00,66.39,66.41,66.33,66.34,21877.0,52.4975,52.5134,52.4501,52.458,21877.0
2018-02-23 14:05:00,66.34,66.34,66.23,66.27,15844.0,52.458,52.458,52.371,52.4027,15844.0
2018-02-23 14:10:00,66.28,66.31,66.24,66.31,15660.0,52.4106,52.4343,52.3789,52.4343,15660.0
2018-02-23 14:15:00,66.3,66.36,66.28,66.29,18665.0,52.4264,52.4738,52.4106,52.4185,18665.0
2018-02-23 14:20:00,66.29,66.41,66.28,66.4,19308.0,52.4185,52.5134,52.4106,52.5055,19308.0
2018-02-23 14:25:00,66.4,66.42,66.36,66.38,19823.0,52.5055,52.5213,52.4738,52.4896,19823.0
2018-02-23 14:30:00,66.37,66.4,66.34,66.4,12110.0,52.4817,52.5055,52.458,52.5055,12110.0
2018-02-23 14:35:00,66.41,66.48,66.38,66.46,30404.0,52.5134,52.5687,52.4896,52.5529,30404.0
2018-02-23 14:40:00,66.46,66.56,66.46,66.56,11440.0,52.5529,52.632,52.5529,52.632,11440.0
2018-02-23 14:45:00,66.56,66.74,66.56,66.74,14362.0,52.632,52.7743,52.632,52.7743,14362.0
2018-02-23 14:50:00,66.75,66.8,66.66,66.66,20566.0,52.7822,52.8218,52.711,52.711,20566.0
2018-02-23 14:55:00,66.67,66.69,66.62,66.66,14076.0,52.719,52.7348,52.6794,52.711,14076.0
2018-02-23 15:00:00,66.67,66.75,66.67,66.75,16036.0,52.719,52.7822,52.719,52.7822,16036.0
2018-02-23 15:05:00,66.75,66.82,66.74,66.79,19393.0,52.7822,52.8376,52.7743,52.8138,19393.0
2018-02-23 15:10:00,66.8,66.82,66.68,66.68,18895.0,52.8218,52.8376,52.7269,52.7269,18895.0
2018-02-23 15:15:00,66.68,66.69,66.64,66.68,19834.0,52.7269,52.7348,52.6952,52.7269,19834.0
2018-02-23 15:20:00,66.67,66.75,66.66,66.74,16709.0,52.719,52.7822,52.711,52.7743,16709.0
2018-02-23 15:25:00,66.75,66.83,66.73,66.73,23734.0,52.7822,52.8455,52.7664,52.7664,23734.0
2018-02-23 15:30:00,66.74,66.79,66.62,66.62,29634.0,52.7743,52.8138,52.6794,52.6794,29634.0
2018-02-23 15:35:00,66.63,66.77,66.63,66.7,30829.0,52.6873,52.798,52.6873,52.7427,30829.0
2018-02-23 15:40:00,66.7,66.79,66.69,66.79,43908.0,52.7427,52.8138,52.7348,52.8138,43908.0
2018-02-23 15:45:00,66.79,66.79,66.63,66.71,61939.0,52.8138,52.8138,52.6873,52.7506,61939.0
2018-02-23 15:50:00,66.71,66.78,66.7,66.73,49356.0,52.7506,52.8059,52.7427,52.7664,49356.0
2018-02-23 15:55:00,66.72,66.87,66.71,66.82,140016.0,52.7585,52.8771,52.7506,52.8376,140016.0
2018-02-26 09:30:00,66.92,67.05,66.73,66.75,63467.0,52.9166,53.0194,52.7664,52.7822,63467.0
2018-02-26 09:35:00,66.75,66.76,66.6,66.72,27882.0,52.7822,52.7901,52.6636,52.7585,27882.0
2018-02-26 09:40:00,66.75,66.77,66.63,66.73,31838.0,52.7822,52.798,52.6873,52.7664,31838.0
2018-02-26 09:45:00,66.75,66.79,66.56,66.68,33638.0,52.7822,52.8138,52.632,52.7269,33638.0
2018-02-26 09:50:00,66.68,66.78,66.59,66.59,27482.0,52.7269,52.8059,52.6557,52.6557,27482.0
2018-02-26 09:55:00,66.58,66.62,66.44,66.56,33106.0,52.6478,52.6794,52.5371,52.632,33106.0
2018-02-26 10:00:00,66.55,66.59,66.42,66.44,27984.0,52.6241,52.6557,52.5213,52.5371,27984.0
2018-02-26 10:05:00,66.44,66.55,66.43,66.54,26592.0,52.5371,52.6241,52.5292,52.6162,26592.0
2018-02-26 10:10:00,66.54,66.59,66.51,66.53,25159.0,52.6162,52.6557,52.5924,52.6082,25159.0
2018-02-26 10:15:00,66.51,66.68,66.51,66.68,28096.0,52.5924,52.7269,52.5924,52.7269,28096.0
2018-02-26 10:20:00,66.68,66.81,66.62,66.66,31262.0,52.7269,52.8297,52.6794,52.711,31262.0
2018-02-26 10:25:00,66.66,66.66,66.52,66.53,19090.0,52.711,52.711,52.6003,52.6082,19090.0
2018-02-26 10:30:00,66.54,66.65,66.53,66.6,17269.0,52.6162,52.7031,52.6082,52.6636,17269.0
2018-02-26 10:35:00,66.61,66.71,66.6,66.71,34471.0,52.6715,52.7506,52.6636,52.7506,34471.0
2018-02-26 10:40:00,66.71,66.73,66.64,66.67,28437.0,52.7506,52.7664,52.6952,52.719,28437.0
2018-02-26 10:45:00,66.67,66.67,66.57,66.65,29233.0,52.719,52.719,52.6399,52.7031,29233.0
2018-02-26 10:50:00,66.64,66.65,66.54,66.63,31873.0,52.6952,52.7031,52.6162,52.6873,31873.0
2018-02-26 10:55:00,66.62,66.73,66.59,66.63,41764.0,52.6794,52.7664,52.6557,52.6873,41764.0
2018-02-26 11:00:00,66.62,66.65,66.53,66.64,25552.0,52.6794,52.7031,52.6082,52.6952,25552.0
2018-02-26 11:05:00,66.64,66.65,66.48,66.49,43138.0,52.6952,52.7031,52.5687,52.5766,43138.0
2018-02-26 11:10:00,66.5,66.5,66.33,66.35,32380.0,52.5845,52.5845,52.4501,52.4659,32380.0
2018-02-26 11:15:00,66.34,66.36,66.27,66.3,46209.0,52.458,52.4738,52.4027,52.4264,46209.0
2018-02-26 11:20:00,66.31,66.34,66.19,66.22,35628.0,52.4343,52.458,52.3394,52.3631,35628.0
2018-02-26 11:25:00,66.22,66.33,66.2,66.3,30334.0,52.3631,52.4501,52.3473,52.4264,30334.0
2018-02-26 11:30:00,66.28,66.28,66.17,66.18,28349.0,52.4106,52.4106,52.3236,52.3315,28349.0
2018-02-26 11:35:00,66.17,66.17,66.06,66.08,36081.0,52.3236,52.3236,52.2366,52.2524,36081.0
2018-02-26 11:40:00,66.08,66.12,66.06,66.09,35343.0,52.2524,52.284,52.2366,52.2603,35343.0
2018-02-26 11:45:00,66.09,66.17,66.08,66.12,21380.0,52.2603,52.3236,52.2524,52.284,21380.0
2018-02-26 11:50:00,66.11,66.31,66.11,66.17,25861.0,52.2761,52.4343,52.2761,52.3236,25861.0
2018-02-26 11:55:00,66.17,66.22,66.17,66.2,20166.0,52.3236,52.3631,52.3236,52.3473,20166.0
2018-02-26 12:00:00,66.2,66.4,66.2,66.4,17790.0,52.3473,52.5055,52.3473,52.5055,17790.0
2018-02-26 12:05:00,66.4,66.56,66.4,66.56,11401.0,52.5055,52.632,52.5055,52.632,11401.0
2018-02-26 12:10:00,66.56,66.57,66.52,66.54,21322.0,52.632,52.6399,52.6003,52.6162,21322.0
2018-02-26 12:15:00,66.55,66.62,66.55,66.61,16499.0,52.6241,52.6794,52.6241,52.6715,16499.0
2018-02-26 12:20:00,66.62,66.67,66.58,66.62,12442.0,52.6794,52.719,52.6478,52.6794,12442.0
2018-02-26 12:25:00,66.62,66.63,66.57,66.61,11704.0,52.6794,52.6873,52.6399,52.6715,11704.0
2018-02-26 12:30:00,66.64,66.68,66.59,66.67,17096.0,52.6952,52.7269,52.6557,52.719,17096.0
2018-02-26 12:35:00,66.66,66.71,66.59,66.67,15240.0,52.711,52.7506,52.6557,52.719,15240.0
2018-02-26 12:40:00,66.67,66.67,66.63,66.66,10967.0,52.719,52.719,52.6873,52.711,10967.0
2018-02-26 12:45:00,66.65,66.79,66.64,66.79,23557.0,52.7031,52.8138,52.6952,52.8138,23557.0
2018-02-26 12:50:00,66.79,66.8,66.76,66.78,11079.0,52.8138,52.8218,52.7901,52.8059,11079.0
2018-02-26 12:55:00,66.79,66.83,66.79,66.79,17044.0,52.8138,52.8455,52.8138,52.8138,17044.0
2018-02-26 13:00:00,66.82,66.83,66.76,66.76,24790.0,52.8376,52.8455,52.7901,52.7901,24790.0
2018-02-26 13:05:00,66.75,66.75,66.65,66.68,19408.0,52.7822,52.7822,52.7031,52.7269,19408.0
2018-02-26 13:10:00,66.66,66.67,66.62,66.66,19288.0,52.711,52.719,52.6794,52.711,19288.0
2018-02-26 13:15:00,66.66,66.66,66.58,66.58,11063.0,52.711,52.711,52.6478,52.6478,11063.0
2018-02-26 13:20:00,66.58,66.6,66.53,66.59,20500.0,52.6478,52.6636,52.6082,52.6557,20500.0
2018-02-26 13:25:00,66.58,66.59,66.51,66.57,13414.0,52.6478,52.6557,52.5924,52.6399,13414.0
2018-02-26 13:30:00,66.6,66.62,66.56,66.62,14782.0,52.6636,52.6794,52.632,52.6794,14782.0
2018-02-26 13:35:00,66.61,66.75,66.61,66.73,14621.0,52.6715,52.7822,52.6715,52.7664,14621.0
2018-02-26 13:40:00,66.72,66.78,66.71,66.76,16739.0,52.7585,52.8059,52.7506,52.7901,16739.0
2018-02-26 13:45:00,66.77,66.79,66.72,66.75,14787.0,52.798,52.8138,52.7585,52.7822,14787.0
2018-02-26 13:50:00,66.72,66.76,66.72,66.75,18788.0,52.7585,52.7901,52.7585,52.7822,18788.0
2018-02-26 13:55:00,66.76,66.76,66.63,66.64,13697.0,52.7901,52.7901,52.6873,52.6952,13697.0
2018-02-26 14:00:00,66.65,66.65,66.58,66.64,18779.0,52.7031,52.7031,52.6478,52.6952,18779.0
2018-02-26 14:05:00,66.64,66.68,66.63,66.63,16099.0,52.6952,52.7269,52.6873,52.6873,16099.0
2018-02-26 14:10:00,66.63,66.63,66.54,66.54,17220.0,52.6873,52.6873,52.6162,52.6162,17220.0
2018-02-26 14:15:00,66.54,66.57,66.48,66.56,21680.0,52.6162,52.6399,52.5687,52.632,21680.0
2018-02-26 14:20:00,66.57,66.6,66.55,66.58,14330.0,52.6399,52.6636,52.6241,52.6478,14330.0
2018-02-26 14:25:00,66.58,66.59,66.55,66.55,16462.0,52.6478,52.6557,52.6241,52.6241,16462.0
2018-02-26 14:30:00,66.55,66.56,66.53,66.54,19554.0,52.6241,52.632,52.6082,52.6162,19554.0
2018-02-26 14:35:00,66.55,66.55,66.41,66.42,25054.0,52.6241,52.6241,52.5134,52.5213,25054.0
2018-02-26 14:40:00,66.42,66.44,66.39,66.4,22502.0,52.5213,52.5371,52.4975,52.5055,22502.0
2018-02-26 14:45:00,66.4,66.4,66.3,66.33,25156.0,52.5055,52.5055,52.4264,52.4501,25156.0
2018-02-26 14:50:00,66.34,66.39,66.31,66.36,24002.0,52.458,52.4975,52.4343,52.4738,24002.0
2018-02-26 14:55:00,66.37,66.37,66.27,66.28,34516.0,52.4817,52.4817,52.4027,52.4106,34516.0
2018-02-26 15:00:00,66.28,66.51,66.28,66.51,29867.0,52.4106,52.5924,52.4106,52.5924,29867.0
2018-02-26 15:05:00,66.52,66.6,66.51,66.56,39781.0,52.6003,52.6636,52.5924,52.632,39781.0
2018-02-26 15:10:00,66.56,66.57,66.4,66.41,36977.0,52.632,52.6399,52.5055,52.5134,36977.0
2018-02-26 15:15:00,66.41,66.42,66.37,66.41,39584.0,52.5134,52.5213,52.4817,52.5134,39584.0
2018-02-26 15:20:00,66.42,66.45,66.39,66.41,43588.0,52.5213,52.545,52.4975,52.5134,43588.0
2018-02-26 15:25:00,66.41,66.51,66.39,66.5,31213.0,52.5134,52.5924,52.4975,52.5845,31213.0
2018-02-26 15:30:00,66.5,66.51,66.41,66.47,34243.0,52.5845,52.5924,52.5134,52.5608,34243.0
2018-02-26 15:35:00,66.48,66.58,66.44,66.56,39268.0,52.5687,52.6478,52.5371,52.632,39268.0
2018-02-26 15:40:00,66.56,66.59,66.51,66.59,47700.0,52.632,52.6557,52.5924,52.6557,47700.0
2018-02-26 15:45:00,66.58,66.63,66.43,66.44,85267.0,52.6478,52.6873,52.5292,52.5371,85267.0
2018-02-26 15:50:00,66.44,66.45,66.3,66.31,103648.0,52.5371,52.545,52.4264,52.4343,103648.0
2018-02-26 15:55:00,66.31,66.34,66.28,66.29,263749.0,52.4343,52.458,52.4106,52.4185,263749.0
2018-02-27 09:30:00,66.16,66.75,66.14,66.59,61488.0,52.3157,52.7822,52.2999,52.6557,61488.0
2018-02-27 09:35:00,66.59,66.82,66.53,66.73,40001.0,52.6557,52.8376,52.6082,52.7664,40001.0
2018-02-27 09:40:00,66.74,66.92,66.68,66.85,55584.0,52.7743,52.9166,52.7269,52.8613,55584.0
2018-02-27 09:45:00,66.84,67.09,66.65,66.98,67484.0,52.8534,53.0511,52.7031,52.9641,67484.0
2018-02-27 09:50:00,67.01,67.03,66.67,66.69,63410.0,52.9878,53.0036,52.719,52.7348,63410.0
2018-02-27 09:55:00,66.71,66.73,66.49,66.49,51980.0,52.7506,52.7664,52.5766,52.5766,51980.0
2018-02-27 10:00:00,66.52,66.77,66.52,66.77,69049.0,52.6003,52.798,52.6003,52.798,69049.0
2018-02-27 10:05:00,66.75,67.02,66.7,66.93,46113.0,52.7822,52.9957,52.7427,52.9245,46113.0
2018-02-27 10:10:00,66.92,67.0,66.8,66.97,43478.0,52.9166,52.9799,52.8218,52.9562,43478.0
2018-02-27 10:15:00,66.96,66.96,66.69,66.79,61801.0,52.9483,52.9483,52.7348,52.8138,61801.0
2018-02-27 10:20:00,66.8,66.97,66.72,66.89,36709.0,52.8218,52.9562,52.7585,52.8929,36709.0
2018-02-27 10:25:00,66.89,66.9,66.65,66.65,31655.0,52.8929,52.9008,52.7031,52.7031,31655.0
2018-02-27 10:30:00,66.66,66.66,66.44,66.44,55194.0,52.711,52.711,52.5371,52.5371,55194.0
2018-02-27 10:35:00,66.43,66.55,66.32,66.34,48986.0,52.5292,52.6241,52.4422,52.458,48986.0
2018-02-27 10:40:00,66.32,66.42,66.25,66.28,56346.0,52.4422,52.5213,52.3868,52.4106,56346.0
2018-02-27 10:45:00,66.29,66.33,66.06,66.11,79898.0,52.4185,52.4501,52.2366,52.2761,79898.0
2018-02-27 10:50:00,66.11,66.2,66.07,66.12,52615.0,52.2761,52.3473,52.2445,52.284,52615.0
2018-02-27 10:55:00,66.12,66.25,66.03,66.23,41851.0,52.284,52.3868,52.2129,52.371,41851.0
2018-02-27 11:00:00,66.23,66.48,66.15,66.47,33038.0,52.371,52.5687,52.3078,52.5608,33038.0
2018-02-27 11:05:00,66.47,66.54,66.41,66.54,29714.0,52.5608,52.6162,52.5134,52.6162,29714.0
2018-02-27 11:10:00,66.57,66.61,66.49,66.5,25693.0,52.6399,52.6715,52.5766,52.5845,25693.0
2018-02-27 11:15:00,66.5,66.53,66.36,66.38,40021.0,52.5845,52.6082,52.4738,52.4896,40021.0
2018-02-27 11:20:00,66.37,66.41,66.27,66.29,36879.0,52.4817,52.5134,52.4027,52.4185,36879.0
2018-02-27 11:25:00,66.29,66.29,66.0,66.01,48379.0,52.4185,52.4185,52.1892,52.1971,48379.0
2018-02-27 11:30:00,66.02,66.4,65.96,66.29,56970.0,52.205,52.5055,52.1575,52.4185,56970.0
2018-02-27 11:35:00,66.28,66.34,66.05,66.06,22386.0,52.4106,52.458,52.2287,52.2366,22386.0
2018-02-27 11:40:00,66.05,66.19,66.0,66.19,49855.0,52.2287,52.3394,52.1892,52.3394,49855.0
2018-02-27 11:45:00,66.19,66.29,66.11,66.29,32760.0,52.3394,52.4185,52.2761,52.4185,32760.0
2018-02-27 11:50:00,66.3,66.37,66.26,66.33,35772.0,52.4264,52.4817,52.3947,52.4501,35772.0
2018-02-27 11:55:00,66.34,66.43,66.28,66.39,37222.0,52.458,52.5292,52.4106,52.4975,37222.0
2018-02-27 12:00:00,66.38,66.51,66.36,66.36,35736.0,52.4896,52.5924,52.4738,52.4738,35736.0
2018-02-27 12:05:00,66.38,66.47,66.34,66.36,32739.0,52.4896,52.5608,52.458,52.4738,32739.0
2018-02-27 12:10:00,66.36,66.39,66.25,66.28,24672.0,52.4738,52.4975,52.3868,52.4106,24672.0
2018-02-27 12:15:00,66.29,66.36,66.21,66.35,21605.0,52.4185,52.4738,52.3552,52.4659,21605.0
2018-02-27 12:20:00,66.35,66.35,66.19,66.23,29590.0,52.4659,52.4659,52.3394,52.371,29590.0
2018-02-27 12:25:00,66.22,66.33,66.21,66.29,17872.0,52.3631,52.4501,52.3552,52.4185,17872.0
2018-02-27 12:30:00,66.29,66.4,66.25,66.25,23647.0,52.4185,52.5055,52.3868,52.3868,23647.0
2018-02-27 12:35:00,66.27,66.38,66.26,66.38,22489.0,52.4027,52.4896,52.3947,52.4896,22489.0
2018-02-27 12:40:00,66.36,66.36,66.27,66.29,20797.0,52.4738,52.4738,52.4027,52.4185,20797.0
2018-02-27 12:45:00,66.29,66.5,66.29,66.47,27681.0,52.4185,52.5845,52.4185,52.5608,27681.0
2018-02-27 12:50:00,66.5,66.66,66.5,66.59,30394.0,52.5845,52.711,52.5845,52.6557,30394.0
2018-02-27 12:55:00,66.58,66.72,66.57,66.71,29337.0,52.6478,52.7585,52.6399,52.7506,29337.0
2018-02-27 13:00:00,66.7,66.71,66.5,66.51,18245.0,52.7427,52.7506,52.5845,52.5924,18245.0
2018-02-27 13:05:00,66.51,66.61,66.51,66.59,18217.0,52.5924,52.6715,52.5924,52.6557,18217.0
2018-02-27 13:10:00,66.59,66.6,66.52,66.53,17178.0,52.6557,52.6636,52.6003,52.6082,17178.0
2018-02-27 13:15:00,66.53,66.59,66.53,66.58,17147.0,52.6082,52.6557,52.6082,52.6478,17147.0
2018-02-27 13:20:00,66.58,66.71,66.58,66.64,59973.0,52.6478,52.7506,52.6478,52.6952,59973.0
2018-02-27 13:25:00,66.64,66.68,66.6,66.64,27016.0,52.6952,52.7269,52.6636,52.6952,27016.0
2018-02-27 13:30:00,66.64,66.7,66.57,66.59,46625.0,52.6952,52.7427,52.6399,52.6557,46625.0
2018-02-27 13:35:00,66.59,66.6,66.5,66.5,33365.0,52.6557,52.6636,52.5845,52.5845,33365.0
2018-02-27 13:40:00,66.5,66.51,66.44,66.45,39761.0,52.5845,52.5924,52.5371,52.545,39761.0
2018-02-27 13:45:00,66.46,66.56,66.41,66.43,23633.0,52.5529,52.632,52.5134,52.5292,23633.0
2018-02-27 13:50:00,66.42,66.47,66.36,66.45,31073.0,52.5213,52.5608,52.4738,52.545,31073.0
2018-02-27 13:55:00,66.46,66.59,66.43,66.57,38933.0,52.5529,52.6557,52.5292,52.6399,38933.0
2018-02-27 14:00:00,66.58,66.63,66.52,66.53,46591.0,52.6478,52.6873,52.6003,52.6082,46591.0
2018-02-27 14:05:00,66.53,66.6,66.43,66.51,33872.0,52.6082,52.6636,52.5292,52.5924,33872.0
2018-02-27 14:10:00,66.51,66.52,66.25,66.25,46496.0,52.5924,52.6003,52.3868,52.3868,46496.0
2018-02-27 14:15:00,66.24,66.29,66.17,66.23,23172.0,52.3789,52.4185,52.3236,52.371,23172.0
2018-02-27 14:20:00,66.22,66.22,66.12,66.12,22955.0,52.3631,52.3631,52.284,52.284,22955.0
2018-02-27 14:25:00,66.13,66.22,66.12,66.16,56647.0,52.292,52.3631,52.284,52.3157,56647.0
2018-02-27 14:30:00,66.16,66.36,66.13,66.36,28074.0,52.3157,52.4738,52.292,52.4738,28074.0
2018-02-27 14:35:00,66.35,66.38,66.25,66.25,26559.0,52.4659,52.4896,52.3868,52.3868,26559.0
2018-02-27 14:40:00,66.26,66.27,66.14,66.18,23761.0,52.3947,52.4027,52.2999,52.3315,23761.0
2018-02-27 14:45:00,66.19,66.19,66.04,66.06,24877.0,52.3394,52.3394,52.2208,52.2366,24877.0
2018-02-27 14:50:00,66.06,66.18,66.05,66.13,25622.0,52.2366,52.3315,52.2287,52.292,25622.0
2018-02-27 14:55:00,66.15,66.24,66.14,66.15,32625.0,52.3078,52.3789,52.2999,52.3078,32625.0
2018-02-27 15:00:00,66.14,66.16,66.02,66.03,30921.0,52.2999,52.3157,52.205,52.2129,30921.0
2018-02-27 15:05:00,66.04,66.07,65.95,65.95,31422.0,52.2208,52.2445,52.1496,52.1496,31422.0
2018-02-27 15:10:00,65.96,66.09,65.94,65.97,43604.0,52.1575,52.2603,52.1417,52.1654,43604.0
2018-02-27 15:15:00,65.97,65.99,65.87,65.94,35046.0,52.1654,52.1812,52.0864,52.1417,35046.0
2018-02-27 15:20:00,65.95,66.0,65.86,65.94,39300.0,52.1496,52.1892,52.0785,52.1417,39300.0
2018-02-27 15:25:00,65.95,65.96,65.77,65.88,48962.0,52.1496,52.1575,52.0073,52.0943,48962.0
2018-02-27 15:30:00,65.88,66.0,65.87,65.89,50323.0,52.0943,52.1892,52.0864,52.1022,50323.0
2018-02-27 15:35:00,65.89,65.96,65.82,65.95,60109.0,52.1022,52.1575,52.0468,52.1496,60109.0
2018-02-27 15:40:00,65.94,65.98,65.83,65.84,87568.0,52.1417,52.1733,52.0547,52.0626,87568.0
2018-02-27 15:45:00,65.83,65.85,65.77,65.8,88463.0,52.0547,52.0705,52.0073,52.031,88463.0
2018-02-27 15:50:00,65.8,65.8,65.64,65.7,95296.0,52.031,52.031,51.9045,51.9519,95296.0
2018-02-27 15:55:00,65.7,65.71,65.59,65.59,189127.0,51.9519,51.9598,51.8649,51.8649,189127.0
2018-02-28 09:30:00,65.96,65.96,65.68,65.73,63254.0,52.1575,52.1575,51.9361,51.9757,63254.0
2018-02-28 09:35:00,65.76,65.83,65.59,65.78,19815.0,51.9994,52.0547,51.8649,52.0152,19815.0
2018-02-28 09:40:00,65.8,65.83,65.48,65.56,54015.0,52.031,52.0547,51.778,51.8412,54015.0
2018-02-28 09:45:00,65.56,65.69,65.46,65.63,63974.0,51.8412,51.944,51.7622,51.8966,63974.0
2018-02-28 09:50:00,65.64,65.9,65.58,65.87,47533.0,51.9045,52.1101,51.857,52.0864,47533.0
2018-02-28 09:55:00,65.86,65.88,65.7,65.87,41843.0,52.0785,52.0943,51.9519,52.0864,41843.0
2018-02-28 10:00:00,65.88,65.9,65.68,65.68,38833.0,52.0943,52.1101,51.9361,51.9361,38833.0
2018-02-28 10:05:00,65.69,65.69,65.5,65.53,33286.0,51.944,51.944,51.7938,51.8175,33286.0
2018-02-28 10:10:00,65.51,65.56,65.48,65.49,27481.0,51.8017,51.8412,51.778,51.7859,27481.0
2018-02-28 10:15:00,65.48,65.58,65.41,65.42,43642.0,51.778,51.857,51.7226,51.7305,43642.0
2018-02-28 10:20:00,65.42,65.52,65.38,65.52,46749.0,51.7305,51.8096,51.6989,51.8096,46749.0
2018-02-28 10:25:00,65.54,65.72,65.54,65.62,29094.0,51.8254,51.9677,51.8254,51.8887,29094.0
2018-02-28 10:30:00,65.6,65.65,65.53,65.59,60792.0,51.8729,51.9124,51.8175,51.8649,60792.0
2018-02-28 10:35:00,65.58,65.6,65.47,65.57,78770.0,51.857,51.8729,51.7701,51.8491,78770.0
2018-02-28 10:40:00,65.57,65.66,65.5,65.51,22805.0,51.8491,51.9203,51.7938,51.8017,22805.0
2018-02-28 10:45:00,65.52,65.55,65.42,65.54,32807.0,51.8096,51.8333,51.7305,51.8254,32807.0
2018-02-28 10:50:00,65.54,65.58,65.44,65.54,29451.0,51.8254,51.857,51.7463,51.8254,29451.0
2018-02-28 10:55:00,65.54,65.54,65.37,65.45,33421.0,51.8254,51.8254,51.691,51.7542,33421.0
2018-02-28 11:00:00,65.45,65.45,65.29,65.35,28482.0,51.7542,51.7542,51.6277,51.6752,28482.0
2018-02-28 11:05:00,65.36,65.4,65.29,65.3,28489.0,51.6831,51.7147,51.6277,51.6356,28489.0
2018-02-28 11:10:00,65.28,65.33,65.21,65.28,34457.0,51.6198,51.6594,51.5645,51.6198,34457.0
2018-02-28 11:15:00,65.3,65.52,65.28,65.51,24465.0,51.6356,51.8096,51.6198,51.8017,24465.0
2018-02-28 11:20:00,65.5,65.52,65.41,65.44,39759.0,51.7938,51.8096,51.7226,51.7463,39759.0
2018-02-28 11:25:00,65.45,65.61,65.44,65.55,19864.0,51.7542,51.8808,51.7463,51.8333,19864.0
2018-02-28 11:30:00,65.54,65.55,65.37,65.39,23306.0,51.8254,51.8333,51.691,51.7068,23306.0
2018-02-28 11:35:00,65.4,65.5,65.35,65.44,23973.0,51.7147,51.7938,51.6752,51.7463,23973.0
2018-02-28 11:40:00,65.44,65.53,65.4,65.44,21755.0,51.7463,51.8175,51.7147,51.7463,21755.0
2018-02-28 11:45:00,65.45,65.47,65.33,65.38,27576.0,51.7542,51.7701,51.6594,51.6989,27576.0
2018-02-28 11:50:00,65.37,65.4,65.29,65.39,18232.0,51.691,51.7147,51.6277,51.7068,18232.0
2018-02-28 11:55:00,65.38,65.63,65.37,65.63,21744.0,51.6989,51.8966,51.691,51.8966,21744.0
2018-02-28 12:00:00,65.63,65.64,65.56,65.59,20281.0,51.8966,51.9045,51.8412,51.8649,20281.0
2018-02-28 12:05:00,65.58,65.68,65.55,65.65,20686.0,51.857,51.9361,51.8333,51.9124,20686.0
2018-02-28 12:10:00,65.66,65.7,65.61,65.66,17800.0,51.9203,51.9519,51.8808,51.9203,17800.0
2018-02-28 12:15:00,65.66,65.69,65.52,65.52,24123.0,51.9203,51.944,51.8096,51.8096,24123.0
2018-02-28 12:20:00,65.52,65.62,65.49,65.54,32865.0,51.8096,51.8887,51.7859,51.8254,32865.0
2018-02-28 12:25:00,65.56,65.61,65.51,65.51,15274.0,51.8412,51.8808,51.8017,51.8017,15274.0
2018-02-28 12:30:00,65.5,65.54,65.44,65.53,21286.0,51.7938,51.8254,51.7463,51.8175,21286.0
2018-02-28 12:35:00,65.53,65.7,65.53,65.69,18693.0,51.8175,51.9519,51.8175,51.944,18693.0
2018-02-28 12:40:00,65.69,65.69,65.61,65.61,17484.0,51.944,51.944,51.8808,51.8808,17484.0
2018-02-28 12:45:00,65.62,65.81,65.62,65.77,22950.0,51.8887,52.0389,51.8887,52.0073,22950.0
2018-02-28 12:50:00,65.77,65.77,65.66,65.73,20430.0,52.0073,52.0073,51.9203,51.9757,20430.0
2018-02-28 12:55:00,65.73,65.73,65.55,65.58,19890.0,51.9757,51.9757,51.8333,51.857,19890.0
2018-02-28 13:00:00,65.59,65.6,65.49,65.5,18302.0,51.8649,51.8729,51.7859,51.7938,18302.0
2018-02-28 13:05:00,65.51,65.61,65.49,65.58,22046.0,51.8017,51.8808,51.7859,51.857,22046.0
2018-02-28 13:10:00,65.58,65.63,65.52,65.52,21450.0,51.857,51.8966,51.8096,51.8096,21450.0
2018-02-28 13:15:00,65.51,65.57,65.47,65.5,21650.0,51.8017,51.8491,51.7701,51.7938,21650.0
2018-02-28 13:20:00,65.51,65.58,65.48,65.58,22257.0,51.8017,51.857,51.778,51.857,22257.0
2018-02-28 13:25:00,65.58,65.58,65.5,65.51,45574.0,51.857,51.857,51.7938,51.8017,45574.0
2018-02-28 13:30:00,65.51,65.53,65.36,65.42,35945.0,51.8017,51.8175,51.6831,51.7305,35945.0
2018-02-28 13:35:00,65.41,65.41,65.26,65.28,37051.0,51.7226,51.7226,51.604,51.6198,37051.0
2018-02-28 13:40:00,65.28,65.35,65.25,65.31,28116.0,51.6198,51.6752,51.5961,51.6435,28116.0
2018-02-28 13:45:00,65.31,65.33,65.23,65.23,75825.0,51.6435,51.6594,51.5803,51.5803,75825.0
2018-02-28 13:50:00,65.23,65.36,65.19,65.35,36661.0,51.5803,51.6831,51.5487,51.6752,36661.0
2018-02-28 13:55:00,65.35,65.52,65.35,65.52,22098.0,51.6752,51.8096,51.6752,51.8096,22098.0
2018-02-28 14:00:00,65.52,65.64,65.51,65.55,27097.0,51.8096,51.9045,51.8017,51.8333,27097.0
2018-02-28 14:05:00,65.56,65.58,65.51,65.51,26227.0,51.8412,51.857,51.8017,51.8017,26227.0
2018-02-28 14:10:00,65.51,65.52,65.42,65.49,24059.0,51.8017,51.8096,51.7305,51.7859,24059.0
2018-02-28 14:15:00,65.5,65.52,65.46,65.46,24190.0,51.7938,51.8096,51.7622,51.7622,24190.0
2018-02-28 14:20:00,65.47,65.47,65.39,65.39,25252.0,51.7701,51.7701,51.7068,51.7068,25252.0
2018-02-28 14:25:00,65.4,65.4,65.31,65.31,123811.0,51.7147,51.7147,51.6435,51.6435,123811.0
2018-02-28 14:30:00,65.3,65.31,65.03,65.03,39935.0,51.6356,51.6435,51.4221,51.4221,39935.0
2018-02-28 14:35:00,65.03,65.13,65.0,65.02,48825.0,51.4221,51.5012,51.3984,51.4142,48825.0
2018-02-28 14:40:00,65.02,65.04,64.94,64.97,51674.0,51.4142,51.43,51.351,51.3747,51674.0
2018-02-28 14:45:00,64.97,64.99,64.89,64.92,47245.0,51.3747,51.3905,51.3114,51.3352,47245.0
2018-02-28 14:50:00,64.91,64.92,64.78,64.82,42833.0,51.3272,51.3352,51.2244,51.2561,42833.0
2018-02-28 14:55:00,64.84,64.92,64.83,64.87,41934.0,51.2719,51.3352,51.264,51.2956,41934.0
2018-02-28 15:00:00,64.88,64.95,64.78,64.83,53763.0,51.3035,51.3589,51.2244,51.264,53763.0
2018-02-28 15:05:00,64.83,64.93,64.79,64.92,49380.0,51.264,51.3431,51.2324,51.3352,49380.0
2018-02-28 15:10:00,64.92,64.92,64.76,64.8,56467.0,51.3352,51.3352,51.2086,51.2403,56467.0
2018-02-28 15:15:00,64.8,64.8,64.51,64.53,77789.0,51.2403,51.2403,51.0109,51.0268,77789.0
2018-02-28 15:20:00,64.52,64.59,64.45,64.52,71443.0,51.0189,51.0742,50.9635,51.0189,71443.0
2018-02-28 15:25:00,64.52,64.62,64.41,64.56,69407.0,51.0189,51.0979,50.9319,51.0505,69407.0
2018-02-28 15:30:00,64.56,64.63,64.51,64.59,73160.0,51.0505,51.1058,51.0109,51.0742,73160.0
2018-02-28 15:35:00,64.58,64.72,64.53,64.71,78177.0,51.0663,51.177,51.0268,51.1691,78177.0
2018-02-28 15:40:00,64.71,64.71,64.5,64.57,94381.0,51.1691,51.1691,51.003,51.0584,94381.0
2018-02-28 15:45:00,64.56,64.57,64.19,64.2,167596.0,51.0505,51.0584,50.7579,50.7658,167596.0
2018-02-28 15:50:00,64.19,64.23,64.11,64.12,161822.0,50.7579,50.7895,50.6946,50.7026,161822.0
2018-02-28 15:55:00,64.1,64.2,64.05,64.06,335472.0,50.6867,50.7658,50.6472,50.6551,335472.0
2018-03-01 09:30:00,64.27,64.7,64.26,64.66,70620.0,50.8212,51.1612,50.8133,51.1296,70620.0
2018-03-01 09:35:00,64.65,64.76,64.52,64.71,43796.0,51.1216,51.2086,51.0189,51.1691,43796.0
2018-03-01 09:40:00,64.7,64.76,64.58,64.58,45597.0,51.1612,51.2086,51.0663,51.0663,45597.0
2018-03-01 09:45:00,64.59,64.76,64.56,64.57,35370.0,51.0742,51.2086,51.0505,51.0584,35370.0
2018-03-01 09:50:00,64.59,64.62,64.47,64.58,80862.0,51.0742,51.0979,50.9793,51.0663,80862.0
2018-03-01 09:55:00,64.54,64.67,64.37,64.53,29105.0,51.0347,51.1375,50.9002,51.0268,29105.0
2018-03-01 10:00:00,64.51,64.93,64.48,64.84,30617.0,51.0109,51.3431,50.9872,51.2719,30617.0
2018-03-01 10:05:00,64.87,64.97,64.78,64.89,26068.0,51.2956,51.3747,51.2244,51.3114,26068.0
2018-03-01 10:10:00,64.89,64.93,64.8,64.88,80839.0,51.3114,51.3431,51.2403,51.3035,80839.0
2018-03-01 10:15:00,64.9,64.97,64.76,64.79,33787.0,51.3193,51.3747,51.2086,51.2324,33787.0
2018-03-01 10:20:00,64.77,64.9,64.7,64.9,24905.0,51.2165,51.3193,51.1612,51.3193,24905.0
2018-03-01 10:25:00,64.9,64.96,64.76,64.9,31845.0,51.3193,51.3668,51.2086,51.3193,31845.0
2018-03-01 10:30:00,64.9,65.34,64.88,65.31,50014.0,51.3193,51.6673,51.3035,51.6435,50014.0
2018-03-01 10:35:00,65.34,65.42,65.19,65.35,18741.0,51.6673,51.7305,51.5487,51.6752,18741.0
2018-03-01 10:40:00,65.35,65.46,65.16,65.18,30101.0,51.6752,51.7622,51.5249,51.5407,30101.0
2018-03-01 10:45:00,65.24,65.28,65.19,65.23,25079.0,51.5882,51.6198,51.5487,51.5803,25079.0
2018-03-01 10:50:00,65.22,65.22,65.0,65.06,17155.0,51.5724,51.5724,51.3984,51.4459,17155.0
2018-03-01 10:55:00,65.09,65.12,64.96,64.97,18248.0,51.4696,51.4933,51.3668,51.3747,18248.0
2018-03-01 11:00:00,64.98,65.07,64.87,64.99,17136.0,51.3826,51.4538,51.2956,51.3905,17136.0
2018-03-01 11:05:00,65.02,65.13,64.91,65.12,29220.0,51.4142,51.5012,51.3272,51.4933,29220.0
2018-03-01 11:10:00,65.11,65.11,64.9,65.0,18827.0,51.4854,51.4854,51.3193,51.3984,18827.0
2018-03-01 11:15:00,65.01,65.13,64.92,65.07,19264.0,51.4063,51.5012,51.3352,51.4538,19264.0
2018-03-01 11:20:00,65.1,65.11,65.01,65.08,28001.0,51.4775,51.4854,51.4063,51.4617,28001.0
2018-03-01 11:25:00,65.1,65.13,64.89,64.95,27345.0,51.4775,51.5012,51.3114,51.3589,27345.0
2018-03-01 11:30:00,64.96,65.17,64.93,65.16,16052.0,51.3668,51.5328,51.3431,51.5249,16052.0
2018-03-01 11:35:00,65.17,65.23,65.08,65.21,19636.0,51.5328,51.5803,51.4617,51.5645,19636.0
2018-03-01 11:40:00,65.24,65.39,65.24,65.38,17514.0,51.5882,51.7068,51.5882,51.6989,17514.0
2018-03-01 11:45:00,65.37,65.42,65.31,65.35,25481.0,51.691,51.7305,51.6435,51.6752,25481.0
2018-03-01 11:50:00,65.36,65.54,65.34,65.51,25762.0,51.6831,51.8254,51.6673,51.8017,25762.0
2018-03-01 11:55:00,65.53,65.58,65.47,65.53,22044.0,51.8175,51.857,51.7701,51.8175,22044.0
2018-03-01 12:00:00,65.52,65.53,65.29,65.3,21765.0,51.8096,51.8175,51.6277,51.6356,21765.0
2018-03-01 12:05:00,65.31,65.44,65.31,65.42,24105.0,51.6435,51.7463,51.6435,51.7305,24105.0
2018-03-01 12:10:00,65.4,65.46,65.35,65.42,24110.0,51.7147,51.7622,51.6752,51.7305,24110.0
2018-03-01 12:15:00,65.42,65.43,65.3,65.31,28768.0,51.7305,51.7384,51.6356,51.6435,28768.0
2018-03-01 12:20:00,65.3,65.3,65.14,65.14,30792.0,51.6356,51.6356,51.5091,51.5091,30792.0
2018-03-01 12:25:00,65.12,65.12,64.98,65.06,25704.0,51.4933,51.4933,51.3826,51.4459,25704.0
2018-03-01 12:30:00,65.04,65.04,64.84,64.94,30779.0,51.43,51.43,51.2719,51.351,30779.0
2018-03-01 12:35:00,64.94,65.08,64.93,65.06,21145.0,51.351,51.4617,51.3431,51.4459,21145.0
2018-03-01 12:40:00,65.07,65.21,64.99,65.14,28966.0,51.4538,51.5645,51.3905,51.5091,28966.0
2018-03-01 12:45:00,65.13,65.23,65.08,65.21,25701.0,51.5012,51.5803,51.4617,51.5645,25701.0
2018-03-01 12:50:00,65.21,65.23,65.0,65.15,22404.0,51.5645,51.5803,51.3984,51.517,22404.0
2018-03-01 12:55:00,65.14,65.16,64.93,64.97,19501.0,51.5091,51.5249,51.3431,51.3747,19501.0
2018-03-01 13:00:00,64.96,64.96,64.69,64.72,49079.0,51.3668,51.3668,51.1533,51.177,49079.0
2018-03-01 13:05:00,64.72,64.75,64.54,64.68,58330.0,51.177,51.2007,51.0347,51.1454,58330.0
2018-03-01 13:10:00,64.69,64.86,64.62,64.81,59742.0,51.1533,51.2877,51.0979,51.2482,59742.0
2018-03-01 13:15:00,64.81,64.82,64.71,64.78,18993.0,51.2482,51.2561,51.1691,51.2244,18993.0
2018-03-01 13:20:00,64.77,64.82,64.7,64.8,17024.0,51.2165,51.2561,51.1612,51.2403,17024.0
2018-03-01 13:25:00,64.8,65.06,64.8,64.97,32425.0,51.2403,51.4459,51.2403,51.3747,32425.0
2018-03-01 13:30:00,64.97,65.07,64.93,64.93,22370.0,51.3747,51.4538,51.3431,51.3431,22370.0
2018-03-01 13:35:00,64.93,65.06,64.92,65.03,32061.0,51.3431,51.4459,51.3352,51.4221,32061.0
2018-03-01 13:40:00,65.03,65.07,64.96,64.99,26426.0,51.4221,51.4538,51.3668,51.3905,26426.0
2018-03-01 13:45:00,64.98,64.98,64.81,64.88,35589.0,51.3826,51.3826,51.2482,51.3035,35589.0
2018-03-01 13:50:00,64.9,64.95,64.86,64.86,27869.0,51.3193,51.3589,51.2877,51.2877,27869.0
2018-03-01 13:55:00,64.84,64.84,64.58,64.6,71570.0,51.2719,51.2719,51.0663,51.0821,71570.0
2018-03-01 14:00:00,64.61,64.63,64.32,64.47,70900.0,51.09,51.1058,50.8607,50.9793,70900.0
2018-03-01 14:05:00,64.46,64.59,64.39,64.39,37528.0,50.9714,51.0742,50.9161,50.9161,37528.0
2018-03-01 14:10:00,64.39,64.42,64.14,64.14,36593.0,50.9161,50.9398,50.7184,50.7184,36593.0
2018-03-01 14:15:00,64.17,64.5,64.15,64.48,26297.0,50.7421,51.003,50.7263,50.9872,26297.0
2018-03-01 14:20:00,64.49,64.59,64.4,64.45,124160.0,50.9951,51.0742,50.924,50.9635,124160.0
2018-03-01 14:25:00,64.46,64.66,64.44,64.64,31624.0,50.9714,51.1296,50.9556,51.1137,31624.0
2018-03-01 14:30:00,64.61,64.72,64.54,64.67,89677.0,51.09,51.177,51.0347,51.1375,89677.0
2018-03-01 14:35:00,64.68,64.68,64.52,64.59,43730.0,51.1454,51.1454,51.0189,51.0742,43730.0
2018-03-01 14:40:00,64.59,64.85,64.58,64.76,42895.0,51.0742,51.2798,51.0663,51.2086,42895.0
2018-03-01 14:45:00,64.75,64.81,64.66,64.66,25701.0,51.2007,51.2482,51.1296,51.1296,25701.0
2018-03-01 14:50:00,64.67,64.77,64.65,64.69,37878.0,51.1375,51.2165,51.1216,51.1533,37878.0
2018-03-01 14:55:00,64.69,64.76,64.57,64.6,44030.0,51.1533,51.2086,51.0584,51.0821,44030.0
2018-03-01 15:00:00,64.59,64.66,64.46,64.5,35661.0,51.0742,51.1296,50.9714,51.003,35661.0
2018-03-01 15:05:00,64.49,64.81,64.46,64.79,40661.0,50.9951,51.2482,50.9714,51.2324,40661.0
2018-03-01 15:10:00,64.78,65.06,64.75,65.01,44645.0,51.2244,51.4459,51.2007,51.4063,44645.0
2018-03-01 15:15:00,65.01,65.14,64.94,65.13,70320.0,51.4063,51.5091,51.351,51.5012,70320.0
2018-03-01 15:20:00,65.14,65.19,64.99,65.07,57056.0,51.5091,51.5487,51.3905,51.4538,57056.0
2018-03-01 15:25:00,65.05,65.15,65.0,65.06,51745.0,51.4379,51.517,51.3984,51.4459,51745.0
2018-03-01 15:30:00,65.07,65.14,64.86,64.96,65054.0,51.4538,51.5091,51.2877,51.3668,65054.0
2018-03-01 15:35:00,64.99,65.01,64.78,64.78,62945.0,51.3905,51.4063,51.2244,51.2244,62945.0
2018-03-01 15:40:00,64.78,64.89,64.72,64.8,68359.0,51.2244,51.3114,51.177,51.2403,68359.0
2018-03-01 15:45:00,64.79,65.04,64.73,64.97,102997.0,51.2324,51.43,51.1849,51.3747,102997.0
2018-03-01 15:50:00,64.98,65.06,64.87,64.91,97042.0,51.3826,51.4459,51.2956,51.3272,97042.0
2018-03-01 15:55:00,64.92,65.03,64.73,64.79,196913.0,51.3352,51.4221,51.1849,51.2324,196913.0
2018-03-02 09:30:00,64.38,64.84,64.29,64.6,53213.0,50.9081,51.2719,50.837,51.0821,53213.0
2018-03-02 09:35:00,64.54,64.65,64.36,64.44,21450.0,51.0347,51.1216,50.8923,50.9556,21450.0
2018-03-02 09:40:00,64.39,64.51,64.33,64.34,24673.0,50.9161,51.0109,50.8686,50.8765,24673.0
2018-03-02 09:45:00,64.34,64.41,64.15,64.19,26236.0,50.8765,50.9319,50.7263,50.7579,26236.0
2018-03-02 09:50:00,64.21,64.51,64.21,64.36,49813.0,50.7737,51.0109,50.7737,50.8923,49813.0
2018-03-02 09:55:00,64.36,64.63,64.36,64.63,96280.0,50.8923,51.1058,50.8923,51.1058,96280.0
2018-03-02 10:00:00,64.59,64.77,64.48,64.52,25977.0,51.0742,51.2165,50.9872,51.0189,25977.0
2018-03-02 10:05:00,64.45,64.49,64.33,64.41,19416.0,50.9635,50.9951,50.8686,50.9319,19416.0
2018-03-02 10:10:00,64.42,64.42,64.19,64.23,20239.0,50.9398,50.9398,50.7579,50.7895,20239.0
2018-03-02 10:15:00,64.22,64.24,64.11,64.19,20987.0,50.7816,50.7974,50.6946,50.7579,20987.0
2018-03-02 10:20:00,64.2,64.4,64.1,64.23,18365.0,50.7658,50.924,50.6867,50.7895,18365.0
2018-03-02 10:25:00,64.23,64.28,64.12,64.19,15999.0,50.7895,50.8291,50.7026,50.7579,15999.0
2018-03-02 10:30:00,64.18,64.31,64.13,64.26,26736.0,50.75,50.8528,50.7105,50.8133,26736.0
2018-03-02 10:35:00,64.28,64.31,64.18,64.24,19038.0,50.8291,50.8528,50.75,50.7974,19038.0
2018-03-02 10:40:00,64.25,64.41,64.24,64.4,35405.0,50.8054,50.9319,50.7974,50.924,35405.0
2018-03-02 10:45:00,64.42,64.45,64.24,64.32,97544.0,50.9398,50.9635,50.7974,50.8607,97544.0
2018-03-02 10:50:00,64.31,64.32,64.23,64.23,15900.0,50.8528,50.8607,50.7895,50.7895,15900.0
2018-03-02 10:55:00,64.23,64.3,64.15,64.17,12281.0,50.7895,50.8449,50.7263,50.7421,12281.0
2018-03-02 11:00:00,64.17,64.26,64.15,64.22,15776.0,50.7421,50.8133,50.7263,50.7816,15776.0
2018-03-02 11:05:00,64.23,64.23,64.12,64.15,17522.0,50.7895,50.7895,50.7026,50.7263,17522.0
2018-03-02 11:10:00,64.13,64.31,64.11,64.29,20781.0,50.7105,50.8528,50.6946,50.837,20781.0
2018-03-02 11:15:00,64.28,64.33,64.17,64.19,15185.0,50.8291,50.8686,50.7421,50.7579,15185.0
2018-03-02 11:20:00,64.2,64.28,64.17,64.28,24138.0,50.7658,50.8291,50.7421,50.8291,24138.0
2018-03-02 11:25:00,64.29,64.42,64.29,64.34,35390.0,50.837,50.9398,50.837,50.8765,35390.0
2018-03-02 11:30:00,64.35,64.55,64.35,64.47,35238.0,50.8844,51.0426,50.8844,50.9793,35238.0
2018-03-02 11:35:00,64.43,64.65,64.43,64.62,19353.0,50.9477,51.1216,50.9477,51.0979,19353.0
2018-03-02 11:40:00,64.65,64.84,64.65,64.71,10574.0,51.1216,51.2719,51.1216,51.1691,10574.0
2018-03-02 11:45:00,64.72,64.81,64.65,64.75,19655.0,51.177,51.2482,51.1216,51.2007,19655.0
2018-03-02 11:50:00,64.77,64.77,64.63,64.68,15744.0,51.2165,51.2165,51.1058,51.1454,15744.0
2018-03-02 11:55:00,64.69,64.81,64.65,64.8,11416.0,51.1533,51.2482,51.1216,51.2403,11416.0
2018-03-02 12:00:00,64.78,64.87,64.73,64.75,18355.0,51.2244,51.2956,51.1849,51.2007,18355.0
2018-03-02 12:05:00,64.76,64.76,64.68,64.72,8815.0,51.2086,51.2086,51.1454,51.177,8815.0
2018-03-02 12:10:00,64.74,64.75,64.59,64.7,12850.0,51.1928,51.2007,51.0742,51.1612,12850.0
2018-03-02 12:15:00,64.68,64.72,64.57,64.63,14050.0,51.1454,51.177,51.0584,51.1058,14050.0
2018-03-02 12:20:00,64.63,64.78,64.61,64.76,14827.0,51.1058,51.2244,51.09,51.2086,14827.0
2018-03-02 12:25:00,64.79,64.88,64.74,64.88,17463.0,51.2324,51.3035,51.1928,51.3035,17463.0
2018-03-02 12:30:00,64.89,64.91,64.82,64.82,12047.0,51.3114,51.3272,51.2561,51.2561,12047.0
2018-03-02 12:35:00,64.84,64.97,64.75,64.87,35830.0,51.2719,51.3747,51.2007,51.2956,35830.0
2018-03-02 12:40:00,64.85,65.04,64.85,64.99,11289.0,51.2798,51.43,51.2798,51.3905,11289.0
2018-03-02 12:45:00,64.97,65.08,64.97,65.05,10430.0,51.3747,51.4617,51.3747,51.4379,10430.0
2018-03-02 12:50:00,65.05,65.18,65.03,65.14,22860.0,51.4379,51.5407,51.4221,51.5091,22860.0
2018-03-02 12:55:00,65.13,65.2,65.03,65.11,14105.0,51.5012,51.5566,51.4221,51.4854,14105.0
2018-03-02 13:00:00,65.11,65.2,65.1,65.17,14518.0,51.4854,51.5566,51.4775,51.5328,14518.0
2018-03-02 13:05:00,65.16,65.18,65.06,65.08,12223.0,51.5249,51.5407,51.4459,51.4617,12223.0
2018-03-02 13:10:00,65.07,65.08,64.94,64.94,19378.0,51.4538,51.4617,51.351,51.351,19378.0
2018-03-02 13:15:00,64.96,65.03,64.95,64.96,16672.0,51.3668,51.4221,51.3589,51.3668,16672.0
2018-03-02 13:20:00,64.97,65.08,64.97,65.01,14351.0,51.3747,51.4617,51.3747,51.4063,14351.0
2018-03-02 13:25:00,65.0,65.07,65.0,65.0,15934.0,51.3984,51.4538,51.3984,51.3984,15934.0
2018-03-02 13:30:00,65.01,65.05,64.91,64.95,12821.0,51.4063,51.4379,51.3272,51.3589,12821.0
2018-03-02 13:35:00,64.94,65.03,64.87,65.03,13713.0,51.351,51.4221,51.2956,51.4221,13713.0
2018-03-02 13:40:00,65.05,65.09,64.97,64.99,11606.0,51.4379,51.4696,51.3747,51.3905,11606.0
2018-03-02 13:45:00,65.06,65.17,65.06,65.17,15247.0,51.4459,51.5328,51.4459,51.5328,15247.0
2018-03-02 13:50:00,65.17,65.2,65.1,65.11,13251.0,51.5328,51.5566,51.4775,51.4854,13251.0
2018-03-02 13:55:00,65.1,65.1,65.0,65.01,20753.0,51.4775,51.4775,51.3984,51.4063,20753.0
2018-03-02 14:00:00,65.03,65.14,64.98,65.08,18188.0,51.4221,51.5091,51.3826,51.4617,18188.0
2018-03-02 14:05:00,65.08,65.2,65.07,65.16,30935.0,51.4617,51.5566,51.4538,51.5249,30935.0
2018-03-02 14:10:00,65.18,65.3,65.17,65.27,24309.0,51.5407,51.6356,51.5328,51.6119,24309.0
2018-03-02 14:15:00,65.26,65.28,65.14,65.14,9143.0,51.604,51.6198,51.5091,51.5091,9143.0
2018-03-02 14:20:00,65.14,65.15,65.1,65.11,13930.0,51.5091,51.517,51.4775,51.4854,13930.0
2018-03-02 14:25:00,65.12,65.19,65.04,65.11,23047.0,51.4933,51.5487,51.43,51.4854,23047.0
2018-03-02 14:30:00,65.11,65.15,65.04,65.04,12150.0,51.4854,51.517,51.43,51.43,12150.0
2018-03-02 14:35:00,65.05,65.17,65.05,65.17,13036.0,51.4379,51.5328,51.4379,51.5328,13036.0
2018-03-02 14:40:00,65.2,65.21,65.13,65.19,25235.0,51.5566,51.5645,51.5012,51.5487,25235.0
2018-03-02 14:45:00,65.2,65.22,65.16,65.19,24263.0,51.5566,51.5724,51.5249,51.5487,24263.0
2018-03-02 14:50:00,65.18,65.23,65.14,65.14,21655.0,51.5407,51.5803,51.5091,51.5091,21655.0
2018-03-02 14:55:00,65.12,65.15,65.09,65.09,29852.0,51.4933,51.517,51.4696,51.4696,29852.0
2018-03-02 15:00:00,65.09,65.13,64.99,65.04,28183.0,51.4696,51.5012,51.3905,51.43,28183.0
2018-03-02 15:05:00,65.03,65.05,64.93,65.04,33172.0,51.4221,51.4379,51.3431,51.43,33172.0
2018-03-02 15:10:00,65.04,65.05,64.95,64.98,26760.0,51.43,51.4379,51.3589,51.3826,26760.0
2018-03-02 15:15:00,64.97,65.1,64.93,65.06,27962.0,51.3747,51.4775,51.3431,51.4459,27962.0
2018-03-02 15:20:00,65.06,65.11,65.02,65.09,23154.0,51.4459,51.4854,51.4142,51.4696,23154.0
2018-03-02 15:25:00,65.09,65.16,65.07,65.11,40363.0,51.4696,51.5249,51.4538,51.4854,40363.0
2018-03-02 15:30:00,65.11,65.23,65.1,65.2,41421.0,51.4854,51.5803,51.4775,51.5566,41421.0
2018-03-02 15:35:00,65.2,65.38,65.19,65.35,52975.0,51.5566,51.6989,51.5487,51.6752,52975.0
2018-03-02 15:40:00,65.35,65.42,65.31,65.4,68185.0,51.6752,51.7305,51.6435,51.7147,68185.0
2018-03-02 15:45:00,65.39,65.42,65.19,65.28,94672.0,51.7068,51.7305,51.5487,51.6198,94672.0
2018-03-02 15:50:00,65.3,65.4,65.3,65.35,71456.0,51.6356,51.7147,51.6356,51.6752,71456.0
2018-03-02 15:55:00,65.35,65.41,65.18,65.19,199969.0,51.6752,51.7226,51.5407,51.5487,199969.0
2018-03-05 09:30:00,64.88,64.92,64.6,64.77,32653.0,51.3035,51.3352,51.0821,51.2165,32653.0
2018-03-05 09:35:00,64.82,65.27,64.81,65.27,31791.0,51.2561,51.6119,51.2482,51.6119,31791.0
2018-03-05 09:40:00,65.27,65.27,64.86,64.87,24804.0,51.6119,51.6119,51.2877,51.2956,24804.0
2018-03-05 09:45:00,64.88,64.92,64.78,64.8,39917.0,51.3035,51.3352,51.2244,51.2403,39917.0
2018-03-05 09:50:00,64.8,64.85,64.64,64.85,38096.0,51.2403,51.2798,51.1137,51.2798,38096.0
2018-03-05 09:55:00,64.86,65.08,64.86,64.98,18721.0,51.2877,51.4617,51.2877,51.3826,18721.0
2018-03-05 10:00:00,65.0,65.11,65.0,65.1,16124.0,51.3984,51.4854,51.3984,51.4775,16124.0
2018-03-05 10:05:00,65.09,65.1,64.9,64.91,20578.0,51.4696,51.4775,51.3193,51.3272,20578.0
2018-03-05 10:10:00,64.91,65.0,64.81,64.92,31880.0,51.3272,51.3984,51.2482,51.3352,31880.0
2018-03-05 10:15:00,64.91,65.02,64.89,64.96,27142.0,51.3272,51.4142,51.3114,51.3668,27142.0
2018-03-05 10:20:00,64.95,65.0,64.92,64.93,35233.0,51.3589,51.3984,51.3352,51.3431,35233.0
2018-03-05 10:25:00,64.93,65.05,64.9,65.04,31817.0,51.3431,51.4379,51.3193,51.43,31817.0
2018-03-05 10:30:00,65.03,65.11,64.87,64.91,42941.0,51.4221,51.4854,51.2956,51.3272,42941.0
2018-03-05 10:35:00,64.91,65.2,64.89,65.08,27399.0,51.3272,51.5566,51.3114,51.4617,27399.0
2018-03-05 10:40:00,65.09,65.11,64.96,64.98,28174.0,51.4696,51.4854,51.3668,51.3826,28174.0
2018-03-05 10:45:00,64.96,65.07,64.96,65.07,22557.0,51.3668,51.4538,51.3668,51.4538,22557.0
2018-03-05 10:50:00,65.06,65.12,65.04,65.06,19914.0,51.4459,51.4933,51.43,51.4459,19914.0
2018-03-05 10:55:00,65.1,65.33,65.1,65.33,20615.0,51.4775,51.6594,51.4775,51.6594,20615.0
2018-03-05 11:00:00,65.32,65.45,65.31,65.4,20220.0,51.6514,51.7542,51.6435,51.7147,20220.0
2018-03-05 11:05:00,65.41,65.43,65.32,65.36,15521.0,51.7226,51.7384,51.6514,51.6831,15521.0
2018-03-05 11:10:00,65.34,65.58,65.34,65.56,25550.0,51.6673,51.857,51.6673,51.8412,25550.0
2018-03-05 11:15:00,65.55,65.74,65.53,65.74,23424.0,51.8333,51.9836,51.8175,51.9836,23424.0
2018-03-05 11:20:00,65.75,65.82,65.63,65.81,18839.0,51.9915,52.0468,51.8966,52.0389,18839.0
2018-03-05 11:25:00,65.8,65.85,65.75,65.82,25511.0,52.031,52.0705,51.9915,52.0468,25511.0
2018-03-05 11:30:00,65.81,65.94,65.79,65.92,26019.0,52.0389,52.1417,52.0231,52.1259,26019.0
2018-03-05 11:35:00,65.92,66.06,65.9,66.05,27899.0,52.1259,52.2366,52.1101,52.2287,27899.0
2018-03-05 11:40:00,66.05,66.16,65.95,65.95,26209.0,52.2287,52.3157,52.1496,52.1496,26209.0
2018-03-05 11:45:00,65.94,66.03,65.91,65.91,20660.0,52.1417,52.2129,52.118,52.118,20660.0
2018-03-05 11:50:00,65.91,65.99,65.89,65.96,42034.0,52.118,52.1812,52.1022,52.1575,42034.0
2018-03-05 11:55:00,65.97,66.26,65.96,66.2,43816.0,52.1654,52.3947,52.1575,52.3473,43816.0
2018-03-05 12:00:00,66.19,66.27,66.15,66.25,34307.0,52.3394,52.4027,52.3078,52.3868,34307.0
2018-03-05 12:05:00,66.25,66.29,66.13,66.2,33322.0,52.3868,52.4185,52.292,52.3473,33322.0
2018-03-05 12:10:00,66.21,66.25,66.05,66.06,31541.0,52.3552,52.3868,52.2287,52.2366,31541.0
2018-03-05 12:15:00,66.05,66.1,65.99,66.04,36143.0,52.2287,52.2682,52.1812,52.2208,36143.0
2018-03-05 12:20:00,66.04,66.1,65.9,65.9,32257.0,52.2208,52.2682,52.1101,52.1101,32257.0
2018-03-05 12:25:00,65.9,66.02,65.89,65.92,27962.0,52.1101,52.205,52.1022,52.1259,27962.0
2018-03-05 12:30:00,65.92,65.93,65.76,65.81,25404.0,52.1259,52.1338,51.9994,52.0389,25404.0
2018-03-05 12:35:00,65.81,65.92,65.8,65.9,13921.0,52.0389,52.1259,52.031,52.1101,13921.0
2018-03-05 12:40:00,65.91,65.97,65.9,65.95,14593.0,52.118,52.1654,52.1101,52.1496,14593.0
2018-03-05 12:45:00,65.96,66.07,65.95,65.99,21195.0,52.1575,52.2445,52.1496,52.1812,21195.0
2018-03-05 12:50:00,66.0,66.03,65.99,66.03,16724.0,52.1892,52.2129,52.1812,52.2129,16724.0
2018-03-05 12:55:00,66.04,66.08,66.02,66.07,15389.0,52.2208,52.2524,52.205,52.2445,15389.0
2018-03-05 13:00:00,66.08,66.2,66.06,66.16,29584.0,52.2524,52.3473,52.2366,52.3157,29584.0
2018-03-05 13:05:00,66.15,66.23,66.14,66.23,21455.0,52.3078,52.371,52.2999,52.371,21455.0
2018-03-05 13:10:00,66.24,66.25,66.09,66.1,24988.0,52.3789,52.3868,52.2603,52.2682,24988.0
2018-03-05 13:15:00,66.1,66.14,66.03,66.09,18412.0,52.2682,52.2999,52.2129,52.2603,18412.0
2018-03-05 13:20:00,66.11,66.12,66.09,66.09,18829.0,52.2761,52.284,52.2603,52.2603,18829.0
2018-03-05 13:25:00,66.09,66.09,65.96,65.98,151455.0,52.2603,52.2603,52.1575,52.1733,151455.0
2018-03-05 13:30:00,65.98,66.04,65.82,65.82,27599.0,52.1733,52.2208,52.0468,52.0468,27599.0
2018-03-05 13:35:00,65.82,65.89,65.8,65.82,14844.0,52.0468,52.1022,52.031,52.0468,14844.0
2018-03-05 13:40:00,65.83,65.99,65.82,65.95,20110.0,52.0547,52.1812,52.0468,52.1496,20110.0
2018-03-05 13:45:00,65.96,66.04,65.94,65.98,19350.0,52.1575,52.2208,52.1417,52.1733,19350.0
2018-03-05 13:50:00,65.98,66.01,65.95,65.97,24224.0,52.1733,52.1971,52.1496,52.1654,24224.0
2018-03-05 13:55:00,65.98,66.08,65.97,66.08,15002.0,52.1733,52.2524,52.1654,52.2524,15002.0
2018-03-05 14:00:00,66.06,66.1,65.98,66.0,20378.0,52.2366,52.2682,52.1733,52.1892,20378.0
2018-03-05 14:05:00,66.0,66.04,65.97,66.03,25012.0,52.1892,52.2208,52.1654,52.2129,25012.0
2018-03-05 14:10:00,66.03,66.03,65.86,65.87,25035.0,52.2129,52.2129,52.0785,52.0864,25035.0
2018-03-05 14:15:00,65.88,65.93,65.86,65.86,23263.0,52.0943,52.1338,52.0785,52.0785,23263.0
2018-03-05 14:20:00,65.84,65.98,65.84,65.98,20626.0,52.0626,52.1733,52.0626,52.1733,20626.0
2018-03-05 14:25:00,65.97,66.08,65.95,66.05,27213.0,52.1654,52.2524,52.1496,52.2287,27213.0
2018-03-05 14:30:00,66.05,66.1,66.02,66.05,24043.0,52.2287,52.2682,52.205,52.2287,24043.0
2018-03-05 14:35:00,66.05,66.17,66.02,66.12,23825.0,52.2287,52.3236,52.205,52.284,23825.0
2018-03-05 14:40:00,66.13,66.19,66.1,66.19,25453.0,52.292,52.3394,52.2682,52.3394,25453.0
2018-03-05 14:45:00,66.21,66.25,66.17,66.24,26797.0,52.3552,52.3868,52.3236,52.3789,26797.0
2018-03-05 14:50:00,66.25,66.25,66.17,66.19,18903.0,52.3868,52.3868,52.3236,52.3394,18903.0
2018-03-05 14:55:00,66.2,66.3,66.16,66.28,27143.0,52.3473,52.4264,52.3157,52.4106,27143.0
2018-03-05 15:00:00,66.28,66.33,66.26,66.32,28281.0,52.4106,52.4501,52.3947,52.4422,28281.0
2018-03-05 15:05:00,66.32,66.39,66.21,66.24,48365.0,52.4422,52.4975,52.3552,52.3789,48365.0
2018-03-05 15:10:00,66.24,66.29,66.21,66.28,25390.0,52.3789,52.4185,52.3552,52.4106,25390.0
2018-03-05 15:15:00,66.28,66.36,66.24,66.35,34704.0,52.4106,52.4738,52.3789,52.4659,34704.0
2018-03-05 15:20:00,66.35,66.5,66.35,66.49,53026.0,52.4659,52.5845,52.4659,52.5766,53026.0
2018-03-05 15:25:00,66.49,66.49,66.23,66.25,51768.0,52.5766,52.5766,52.371,52.3868,51768.0
2018-03-05 15:30:00,66.25,66.34,66.19,66.27,55652.0,52.3868,52.458,52.3394,52.4027,55652.0
2018-03-05 15:35:00,66.26,66.34,66.2,66.29,55821.0,52.3947,52.458,52.3473,52.4185,55821.0
2018-03-05 15:40:00,66.29,66.45,66.26,66.42,65470.0,52.4185,52.545,52.3947,52.5213,65470.0
2018-03-05 15:45:00,66.4,66.44,66.3,66.3,70310.0,52.5055,52.5371,52.4264,52.4264,70310.0
2018-03-05 15:50:00,66.3,66.31,66.18,66.21,79479.0,52.4264,52.4343,52.3315,52.3552,79479.0
2018-03-05 15:55:00,66.22,66.25,66.16,66.17,177751.0,52.3631,52.3868,52.3157,52.3236,177751.0
2018-03-06 09:30:00,66.62,66.65,66.3,66.41,73893.0,52.6794,52.7031,52.4264,52.5134,73893.0
2018-03-06 09:35:00,66.38,66.52,66.23,66.49,32803.0,52.4896,52.6003,52.371,52.5766,32803.0
2018-03-06 09:40:00,66.52,66.78,66.52,66.65,34321.0,52.6003,52.8059,52.6003,52.7031,34321.0
2018-03-06 09:45:00,66.71,66.93,66.62,66.93,23172.0,52.7506,52.9245,52.6794,52.9245,23172.0
2018-03-06 09:50:00,66.91,66.98,66.8,66.95,21707.0,52.9087,52.9641,52.8218,52.9404,21707.0
2018-03-06 09:55:00,66.95,67.01,66.85,66.89,42683.0,52.9404,52.9878,52.8613,52.8929,42683.0
2018-03-06 10:00:00,66.88,66.98,66.8,66.82,36843.0,52.885,52.9641,52.8218,52.8376,36843.0
2018-03-06 10:05:00,66.82,66.96,66.72,66.77,36800.0,52.8376,52.9483,52.7585,52.798,36800.0
2018-03-06 10:10:00,66.77,66.79,66.68,66.77,22217.0,52.798,52.8138,52.7269,52.798,22217.0
2018-03-06 10:15:00,66.78,67.03,66.76,67.03,28361.0,52.8059,53.0036,52.7901,53.0036,28361.0
2018-03-06 10:20:00,67.02,67.2,66.98,67.1,33277.0,52.9957,53.138,52.9641,53.059,33277.0
2018-03-06 10:25:00,67.1,67.28,67.1,67.21,21467.0,53.059,53.2013,53.059,53.146,21467.0
2018-03-06 10:30:00,67.21,67.29,67.18,67.24,20262.0,53.146,53.2092,53.1222,53.1697,20262.0
2018-03-06 10:35:00,67.25,67.44,67.25,67.38,46052.0,53.1776,53.3278,53.1776,53.2804,46052.0
2018-03-06 10:40:00,67.38,67.52,67.37,67.45,37205.0,53.2804,53.3911,53.2725,53.3357,37205.0
2018-03-06 10:45:00,67.46,67.47,67.14,67.15,42704.0,53.3436,53.3515,53.0906,53.0985,42704.0
2018-03-06 10:50:00,67.13,67.15,67.06,67.1,48362.0,53.0827,53.0985,53.0273,53.059,48362.0
2018-03-06 10:55:00,67.11,67.25,67.09,67.24,61359.0,53.0669,53.1776,53.0511,53.1697,61359.0
2018-03-06 11:00:00,67.23,67.55,67.23,67.46,97389.0,53.1618,53.4148,53.1618,53.3436,97389.0
2018-03-06 11:05:00,67.47,67.74,67.46,67.54,100118.0,53.3515,53.5651,53.3436,53.4069,100118.0
2018-03-06 11:10:00,67.53,67.63,67.4,67.5,31805.0,53.399,53.4781,53.2962,53.3753,31805.0
2018-03-06 11:15:00,67.48,67.55,67.36,67.43,34915.0,53.3595,53.4148,53.2646,53.3199,34915.0
2018-03-06 11:20:00,67.42,67.42,67.28,67.36,32689.0,53.312,53.312,53.2013,53.2646,32689.0
2018-03-06 11:25:00,67.35,67.41,67.25,67.27,26223.0,53.2567,53.3041,53.1776,53.1934,26223.0
2018-03-06 11:30:00,67.26,67.33,67.17,67.19,28596.0,53.1855,53.2408,53.1143,53.1301,28596.0
2018-03-06 11:35:00,67.2,67.48,67.2,67.43,61472.0,53.138,53.3595,53.138,53.3199,61472.0
2018-03-06 11:40:00,67.42,67.43,67.29,67.34,31083.0,53.312,53.3199,53.2092,53.2488,31083.0
2018-03-06 11:45:00,67.31,67.53,67.3,67.53,26490.0,53.225,53.399,53.2171,53.399,26490.0
2018-03-06 11:50:00,67.53,67.65,67.51,67.57,27630.0,53.399,53.4939,53.3832,53.4306,27630.0
2018-03-06 11:55:00,67.55,67.72,67.54,67.71,26653.0,53.4148,53.5492,53.4069,53.5413,26653.0
2018-03-06 12:00:00,67.71,67.87,67.66,67.69,78208.0,53.5413,53.6678,53.5018,53.5255,78208.0
2018-03-06 12:05:00,67.69,67.73,67.54,67.56,32836.0,53.5255,53.5571,53.4069,53.4227,32836.0
2018-03-06 12:10:00,67.57,67.59,67.52,67.52,22587.0,53.4306,53.4464,53.3911,53.3911,22587.0
2018-03-06 12:15:00,67.52,67.63,67.5,67.59,23880.0,53.3911,53.4781,53.3753,53.4464,23880.0
2018-03-06 12:20:00,67.61,67.64,67.5,67.53,22789.0,53.4623,53.486,53.3753,53.399,22789.0
2018-03-06 12:25:00,67.53,67.57,67.48,67.5,18172.0,53.399,53.4306,53.3595,53.3753,18172.0
2018-03-06 12:30:00,67.5,67.53,67.47,67.52,14171.0,53.3753,53.399,53.3515,53.3911,14171.0
2018-03-06 12:35:00,67.52,67.6,67.46,67.48,15365.0,53.3911,53.4543,53.3436,53.3595,15365.0
2018-03-06 12:40:00,67.47,67.53,67.39,67.51,17236.0,53.3515,53.399,53.2883,53.3832,17236.0
2018-03-06 12:45:00,67.51,67.51,67.43,67.51,14309.0,53.3832,53.3832,53.3199,53.3832,14309.0
2018-03-06 12:50:00,67.52,67.6,67.47,67.47,23526.0,53.3911,53.4543,53.3515,53.3515,23526.0
2018-03-06 12:55:00,67.46,67.61,67.46,67.57,58773.0,53.3436,53.4623,53.3436,53.4306,58773.0
2018-03-06 13:00:00,67.58,67.61,67.5,67.55,23555.0,53.4385,53.4623,53.3753,53.4148,23555.0
2018-03-06 13:05:00,67.52,67.7,67.52,67.62,19530.0,53.3911,53.5334,53.3911,53.4702,19530.0
2018-03-06 13:10:00,67.64,67.73,67.64,67.71,18376.0,53.486,53.5571,53.486,53.5413,18376.0
2018-03-06 13:15:00,67.71,67.76,67.63,67.64,19022.0,53.5413,53.5809,53.4781,53.486,19022.0
2018-03-06 13:20:00,67.65,67.74,67.63,67.7,19493.0,53.4939,53.5651,53.4781,53.5334,19493.0
2018-03-06 13:25:00,67.71,67.76,67.67,67.7,15272.0,53.5413,53.5809,53.5097,53.5334,15272.0
2018-03-06 13:30:00,67.7,67.74,67.66,67.72,47350.0,53.5334,53.5651,53.5018,53.5492,47350.0
2018-03-06 13:35:00,67.73,67.77,67.64,67.74,68234.0,53.5571,53.5888,53.486,53.5651,68234.0
2018-03-06 13:40:00,67.75,67.8,67.75,67.77,26528.0,53.573,53.6125,53.573,53.5888,26528.0
2018-03-06 13:45:00,67.78,67.79,67.54,67.54,26792.0,53.5967,53.6046,53.4069,53.4069,26792.0
2018-03-06 13:50:00,67.53,67.58,67.49,67.51,9769.0,53.399,53.4385,53.3674,53.3832,9769.0
2018-03-06 13:55:00,67.5,67.52,67.45,67.5,19431.0,53.3753,53.3911,53.3357,53.3753,19431.0
2018-03-06 14:00:00,67.5,67.55,67.49,67.53,16349.0,53.3753,53.4148,53.3674,53.399,16349.0
2018-03-06 14:05:00,67.52,67.57,67.48,67.51,20714.0,53.3911,53.4306,53.3595,53.3832,20714.0
2018-03-06 14:10:00,67.51,67.51,67.37,67.4,16377.0,53.3832,53.3832,53.2725,53.2962,16377.0
2018-03-06 14:15:00,67.39,67.47,67.31,67.43,26771.0,53.2883,53.3515,53.225,53.3199,26771.0
2018-03-06 14:20:00,67.44,67.54,67.41,67.45,17084.0,53.3278,53.4069,53.3041,53.3357,17084.0
2018-03-06 14:25:00,67.45,67.48,67.38,67.38,14477.0,53.3357,53.3595,53.2804,53.2804,14477.0
2018-03-06 14:30:00,67.39,67.48,67.39,67.47,16218.0,53.2883,53.3595,53.2883,53.3515,16218.0
2018-03-06 14:35:00,67.47,67.5,67.41,67.43,12843.0,53.3515,53.3753,53.3041,53.3199,12843.0
2018-03-06 14:40:00,67.42,67.43,67.38,67.41,15081.0,53.312,53.3199,53.2804,53.3041,15081.0
2018-03-06 14:45:00,67.41,67.49,67.39,67.49,14599.0,53.3041,53.3674,53.2883,53.3674,14599.0
2018-03-06 14:50:00,67.5,67.54,67.4,67.41,15921.0,53.3753,53.4069,53.2962,53.3041,15921.0
2018-03-06 14:55:00,67.42,67.45,67.4,67.42,18710.0,53.312,53.3357,53.2962,53.312,18710.0
2018-03-06 15:00:00,67.42,67.52,67.36,67.39,39859.0,53.312,53.3911,53.2646,53.2883,39859.0
2018-03-06 15:05:00,67.39,67.53,67.38,67.51,28295.0,53.2883,53.399,53.2804,53.3832,28295.0
2018-03-06 15:10:00,67.52,67.59,67.51,67.53,47761.0,53.3911,53.4464,53.3832,53.399,47761.0
2018-03-06 15:15:00,67.53,67.57,67.45,67.51,39647.0,53.399,53.4306,53.3357,53.3832,39647.0
2018-03-06 15:20:00,67.5,67.51,67.4,67.45,36602.0,53.3753,53.3832,53.2962,53.3357,36602.0
2018-03-06 15:25:00,67.45,67.54,67.43,67.46,40491.0,53.3357,53.4069,53.3199,53.3436,40491.0
2018-03-06 15:30:00,67.46,67.52,67.46,67.47,45584.0,53.3436,53.3911,53.3436,53.3515,45584.0
2018-03-06 15:35:00,67.48,67.52,67.4,67.41,42922.0,53.3595,53.3911,53.2962,53.3041,42922.0
2018-03-06 15:40:00,67.42,67.48,67.42,67.44,66596.0,53.312,53.3595,53.312,53.3278,66596.0
2018-03-06 15:45:00,67.43,67.45,67.28,67.3,176290.0,53.3199,53.3357,53.2013,53.2171,176290.0
2018-03-06 15:50:00,67.3,67.42,67.28,67.39,75041.0,53.2171,53.312,53.2013,53.2883,75041.0
2018-03-06 15:55:00,67.38,67.48,67.34,67.4,201468.0,53.2804,53.3595,53.2488,53.2962,201468.0
2018-03-07 09:30:00,66.96,67.76,66.68,67.76,71595.0,52.9483,53.5809,52.7269,53.5809,71595.0
2018-03-07 09:35:00,67.76,67.83,67.46,67.5,14566.0,53.5809,53.6362,53.3436,53.3753,14566.0
2018-03-07 09:40:00,67.5,67.63,67.32,67.32,27377.0,53.3753,53.4781,53.2329,53.2329,27377.0
2018-03-07 09:45:00,67.34,67.64,67.29,67.34,35248.0,53.2488,53.486,53.2092,53.2488,35248.0
2018-03-07 09:50:00,67.34,67.59,67.29,67.38,23929.0,53.2488,53.4464,53.2092,53.2804,23929.0
2018-03-07 09:55:00,67.37,67.49,67.28,67.29,32846.0,53.2725,53.3674,53.2013,53.2092,32846.0
2018-03-07 10:00:00,67.28,67.54,67.24,67.53,24841.0,53.2013,53.4069,53.1697,53.399,24841.0
2018-03-07 10:05:00,67.53,67.63,67.46,67.63,20159.0,53.399,53.4781,53.3436,53.4781,20159.0
2018-03-07 10:10:00,67.66,67.78,67.65,67.73,22545.0,53.5018,53.5967,53.4939,53.5571,22545.0
2018-03-07 10:15:00,67.78,67.89,67.77,67.88,21779.0,53.5967,53.6837,53.5888,53.6758,21779.0
2018-03-07 10:20:00,67.88,67.88,67.79,67.87,17412.0,53.6758,53.6758,53.6046,53.6678,17412.0
2018-03-07 10:25:00,67.87,67.92,67.76,67.77,18171.0,53.6678,53.7074,53.5809,53.5888,18171.0
2018-03-07 10:30:00,67.79,67.95,67.72,67.83,37541.0,53.6046,53.7311,53.5492,53.6362,37541.0
2018-03-07 10:35:00,67.86,68.01,67.83,67.97,30054.0,53.6599,53.7786,53.6362,53.7469,30054.0
2018-03-07 10:40:00,67.98,68.11,67.96,67.99,42536.0,53.7548,53.8576,53.739,53.7627,42536.0
2018-03-07 10:45:00,68.01,68.04,67.71,67.8,42806.0,53.7786,53.8023,53.5413,53.6125,42806.0
2018-03-07 10:50:00,67.8,67.84,67.61,67.63,40561.0,53.6125,53.6441,53.4623,53.4781,40561.0
2018-03-07 10:55:00,67.64,67.73,67.59,67.7,42554.0,53.486,53.5571,53.4464,53.5334,42554.0
2018-03-07 11:00:00,67.69,67.7,67.22,67.24,49545.0,53.5255,53.5334,53.1539,53.1697,49545.0
2018-03-07 11:05:00,67.25,67.32,67.19,67.21,28811.0,53.1776,53.2329,53.1301,53.146,28811.0
2018-03-07 11:10:00,67.21,67.24,67.1,67.24,43466.0,53.146,53.1697,53.059,53.1697,43466.0
2018-03-07 11:15:00,67.26,67.28,67.06,67.06,29587.0,53.1855,53.2013,53.0273,53.0273,29587.0
2018-03-07 11:20:00,67.04,67.11,66.94,67.11,31464.0,53.0115,53.0669,52.9325,53.0669,31464.0
2018-03-07 11:25:00,67.1,67.29,67.07,67.28,22980.0,53.059,53.2092,53.0353,53.2013,22980.0
2018-03-07 11:30:00,67.28,67.33,67.22,67.22,19393.0,53.2013,53.2408,53.1539,53.1539,19393.0
2018-03-07 11:35:00,67.23,67.38,67.23,67.34,20081.0,53.1618,53.2804,53.1618,53.2488,20081.0
2018-03-07 11:40:00,67.34,67.4,67.3,67.31,15126.0,53.2488,53.2962,53.2171,53.225,15126.0
2018-03-07 11:45:00,67.31,67.41,67.24,67.24,21786.0,53.225,53.3041,53.1697,53.1697,21786.0
2018-03-07 11:50:00,67.25,67.25,67.01,67.01,17721.0,53.1776,53.1776,52.9878,52.9878,17721.0
2018-03-07 11:55:00,67.01,67.12,66.99,67.1,44556.0,52.9878,53.0748,52.972,53.059,44556.0
2018-03-07 12:00:00,67.1,67.14,66.96,67.0,40602.0,53.059,53.0906,52.9483,52.9799,40602.0
2018-03-07 12:05:00,66.99,67.09,66.97,67.0,26191.0,52.972,53.0511,52.9562,52.9799,26191.0
2018-03-07 12:10:00,67.0,67.02,66.86,66.96,33307.0,52.9799,52.9957,52.8692,52.9483,33307.0
2018-03-07 12:15:00,66.95,67.01,66.89,67.01,39799.0,52.9404,52.9878,52.8929,52.9878,39799.0
2018-03-07 12:20:00,67.0,67.01,66.9,66.96,17932.0,52.9799,52.9878,52.9008,52.9483,17932.0
2018-03-07 12:25:00,66.95,67.09,66.95,67.07,15541.0,52.9404,53.0511,52.9404,53.0353,15541.0
2018-03-07 12:30:00,67.07,67.13,67.0,67.11,22485.0,53.0353,53.0827,52.9799,53.0669,22485.0
2018-03-07 12:35:00,67.11,67.18,67.01,67.11,20756.0,53.0669,53.1222,52.9878,53.0669,20756.0
2018-03-07 12:40:00,67.12,67.22,67.06,67.17,22789.0,53.0748,53.1539,53.0273,53.1143,22789.0
2018-03-07 12:45:00,67.17,67.24,67.12,67.21,20491.0,53.1143,53.1697,53.0748,53.146,20491.0
2018-03-07 12:50:00,67.2,67.31,67.19,67.25,23909.0,53.138,53.225,53.1301,53.1776,23909.0
2018-03-07 12:55:00,67.25,67.35,67.23,67.28,59090.0,53.1776,53.2567,53.1618,53.2013,59090.0
2018-03-07 13:00:00,67.28,67.29,67.01,67.01,54670.0,53.2013,53.2092,52.9878,52.9878,54670.0
2018-03-07 13:05:00,67.04,67.08,66.96,66.97,49408.0,53.0115,53.0432,52.9483,52.9562,49408.0
2018-03-07 13:10:00,66.97,67.05,66.96,67.0,43117.0,52.9562,53.0194,52.9483,52.9799,43117.0
2018-03-07 13:15:00,67.0,67.06,66.9,67.05,43417.0,52.9799,53.0273,52.9008,53.0194,43417.0
2018-03-07 13:20:00,67.05,67.18,66.99,67.15,25888.0,53.0194,53.1222,52.972,53.0985,25888.0
2018-03-07 13:25:00,67.16,67.41,67.16,67.41,41763.0,53.1064,53.3041,53.1064,53.3041,41763.0
2018-03-07 13:30:00,67.39,67.42,67.17,67.17,50176.0,53.2883,53.312,53.1143,53.1143,50176.0
2018-03-07 13:35:00,67.17,67.29,67.16,67.29,26996.0,53.1143,53.2092,53.1064,53.2092,26996.0
2018-03-07 13:40:00,67.28,67.29,67.2,67.28,17171.0,53.2013,53.2092,53.138,53.2013,17171.0
2018-03-07 13:45:00,67.29,67.34,67.27,67.32,18590.0,53.2092,53.2488,53.1934,53.2329,18590.0
2018-03-07 13:50:00,67.33,67.34,67.24,67.3,14841.0,53.2408,53.2488,53.1697,53.2171,14841.0
2018-03-07 13:55:00,67.3,67.34,67.26,67.33,20528.0,53.2171,53.2488,53.1855,53.2408,20528.0
2018-03-07 14:00:00,67.32,67.43,67.26,67.39,20142.0,53.2329,53.3199,53.1855,53.2883,20142.0
2018-03-07 14:05:00,67.4,67.42,67.29,67.31,29553.0,53.2962,53.312,53.2092,53.225,29553.0
2018-03-07 14:10:00,67.32,67.42,67.32,67.39,25170.0,53.2329,53.312,53.2329,53.2883,25170.0
2018-03-07 14:15:00,67.4,67.43,67.37,67.42,16866.0,53.2962,53.3199,53.2725,53.312,16866.0
2018-03-07 14:20:00,67.42,67.42,67.31,67.31,18378.0,53.312,53.312,53.225,53.225,18378.0
2018-03-07 14:25:00,67.3,67.33,67.26,67.26,27919.0,53.2171,53.2408,53.1855,53.1855,27919.0
2018-03-07 14:30:00,67.27,67.4,67.27,67.4,22475.0,53.1934,53.2962,53.1934,53.2962,22475.0
2018-03-07 14:35:00,67.39,67.48,67.39,67.44,22535.0,53.2883,53.3595,53.2883,53.3278,22535.0
2018-03-07 14:40:00,67.44,67.46,67.42,67.45,44494.0,53.3278,53.3436,53.312,53.3357,44494.0
2018-03-07 14:45:00,67.45,67.47,67.39,67.43,41082.0,53.3357,53.3515,53.2883,53.3199,41082.0
2018-03-07 14:50:00,67.44,67.5,67.34,67.35,51003.0,53.3278,53.3753,53.2488,53.2567,51003.0
2018-03-07 14:55:00,67.35,67.4,67.27,67.31,48207.0,53.2567,53.2962,53.1934,53.225,48207.0
2018-03-07 15:00:00,67.3,67.37,67.28,67.37,28527.0,53.2171,53.2725,53.2013,53.2725,28527.0
2018-03-07 15:05:00,67.37,67.54,67.36,67.49,30890.0,53.2725,53.4069,53.2646,53.3674,30890.0
2018-03-07 15:10:00,67.5,67.55,67.45,67.46,26254.0,53.3753,53.4148,53.3357,53.3436,26254.0
2018-03-07 15:15:00,67.46,67.49,67.4,67.46,35683.0,53.3436,53.3674,53.2962,53.3436,35683.0
2018-03-07 15:20:00,67.45,67.53,67.38,67.52,36761.0,53.3357,53.399,53.2804,53.3911,36761.0
2018-03-07 15:25:00,67.51,67.57,67.49,67.53,34225.0,53.3832,53.4306,53.3674,53.399,34225.0
2018-03-07 15:30:00,67.53,67.63,67.52,67.59,49652.0,53.399,53.4781,53.3911,53.4464,49652.0
2018-03-07 15:35:00,67.6,67.73,67.6,67.7,56488.0,53.4543,53.5571,53.4543,53.5334,56488.0
2018-03-07 15:40:00,67.7,67.79,67.69,67.78,61944.0,53.5334,53.6046,53.5255,53.5967,61944.0
2018-03-07 15:45:00,67.78,67.84,67.74,67.83,95296.0,53.5967,53.6441,53.5651,53.6362,95296.0
2018-03-07 15:50:00,67.83,67.84,67.62,67.63,69492.0,53.6362,53.6441,53.4702,53.4781,69492.0
2018-03-07 15:55:00,67.62,67.77,67.62,67.69,185573.0,53.4702,53.5888,53.4702,53.5255,185573.0
2018-03-08 09:30:00,68.12,68.16,67.86,68.08,55584.0,53.8655,53.8972,53.6599,53.8339,55584.0
2018-03-08 09:35:00,68.1,68.2,67.91,67.94,22837.0,53.8497,53.9288,53.6995,53.7232,22837.0
2018-03-08 09:40:00,67.91,68.1,67.87,68.04,14729.0,53.6995,53.8497,53.6678,53.8023,14729.0
2018-03-08 09:45:00,68.03,68.12,67.96,68.07,18045.0,53.7944,53.8655,53.739,53.826,18045.0
2018-03-08 09:50:00,68.09,68.1,67.99,68.06,18584.0,53.8418,53.8497,53.7627,53.8181,18584.0
2018-03-08 09:55:00,68.08,68.12,67.85,67.92,19653.0,53.8339,53.8655,53.652,53.7074,19653.0
2018-03-08 10:00:00,67.92,67.92,67.75,67.77,24147.0,53.7074,53.7074,53.573,53.5888,24147.0
2018-03-08 10:05:00,67.77,67.87,67.73,67.81,16336.0,53.5888,53.6678,53.5571,53.6204,16336.0
2018-03-08 10:10:00,67.81,67.94,67.8,67.87,13381.0,53.6204,53.7232,53.6125,53.6678,13381.0
2018-03-08 10:15:00,67.89,67.91,67.72,67.8,18814.0,53.6837,53.6995,53.5492,53.6125,18814.0
2018-03-08 10:20:00,67.82,67.86,67.8,67.8,19122.0,53.6283,53.6599,53.6125,53.6125,19122.0
2018-03-08 10:25:00,67.79,67.84,67.66,67.68,15279.0,53.6046,53.6441,53.5018,53.5176,15279.0
2018-03-08 10:30:00,67.67,67.75,67.65,67.68,15564.0,53.5097,53.573,53.4939,53.5176,15564.0
2018-03-08 10:35:00,67.66,67.67,67.41,67.43,24200.0,53.5018,53.5097,53.3041,53.3199,24200.0
2018-03-08 10:40:00,67.41,67.62,67.39,67.61,16587.0,53.3041,53.4702,53.2883,53.4623,16587.0
2018-03-08 10:45:00,67.64,67.8,67.62,67.71,30754.0,53.486,53.6125,53.4702,53.5413,30754.0
2018-03-08 10:50:00,67.71,67.88,67.7,67.83,20015.0,53.5413,53.6758,53.5334,53.6362,20015.0
2018-03-08 10:55:00,67.79,67.88,67.75,67.88,14677.0,53.6046,53.6758,53.573,53.6758,14677.0
2018-03-08 11:00:00,67.87,68.04,67.85,68.03,26595.0,53.6678,53.8023,53.652,53.7944,26595.0
2018-03-08 11:05:00,68.02,68.1,67.97,68.04,16469.0,53.7865,53.8497,53.7469,53.8023,16469.0
2018-03-08 11:10:00,68.05,68.16,68.03,68.16,11206.0,53.8102,53.8972,53.7944,53.8972,11206.0
2018-03-08 11:15:00,68.15,68.2,67.96,67.97,23455.0,53.8893,53.9288,53.739,53.7469,23455.0
2018-03-08 11:20:00,67.97,68.08,67.97,68.0,17385.0,53.7469,53.8339,53.7469,53.7706,17385.0
2018-03-08 11:25:00,68.01,68.04,67.83,67.84,17219.0,53.7786,53.8023,53.6362,53.6441,17219.0
2018-03-08 11:30:00,67.84,67.94,67.83,67.93,32366.0,53.6441,53.7232,53.6362,53.7153,32366.0
2018-03-08 11:35:00,67.94,67.97,67.89,67.9,20035.0,53.7232,53.7469,53.6837,53.6916,20035.0
2018-03-08 11:40:00,67.9,68.02,67.89,67.91,21752.0,53.6916,53.7865,53.6837,53.6995,21752.0
2018-03-08 11:45:00,67.91,68.11,67.91,68.11,18057.0,53.6995,53.8576,53.6995,53.8576,18057.0
2018-03-08 11:50:00,68.11,68.24,68.07,68.21,30545.0,53.8576,53.9604,53.826,53.9367,30545.0
2018-03-08 11:55:00,68.22,68.26,68.14,68.24,44776.0,53.9446,53.9762,53.8813,53.9604,44776.0
2018-03-08 12:00:00,68.24,68.25,68.17,68.2,26851.0,53.9604,53.9683,53.9051,53.9288,26851.0
2018-03-08 12:05:00,68.2,68.23,68.16,68.21,27975.0,53.9288,53.9525,53.8972,53.9367,27975.0
2018-03-08 12:10:00,68.2,68.26,68.16,68.24,31791.0,53.9288,53.9762,53.8972,53.9604,31791.0
2018-03-08 12:15:00,68.24,68.32,68.24,68.3,23911.0,53.9604,54.0237,53.9604,54.0079,23911.0
2018-03-08 12:20:00,68.29,68.32,68.19,68.19,19126.0,54.0,54.0237,53.9209,53.9209,19126.0
2018-03-08 12:25:00,68.19,68.42,68.18,68.4,28515.0,53.9209,54.1028,53.913,54.0869,28515.0
2018-03-08 12:30:00,68.41,68.41,68.33,68.36,25937.0,54.0948,54.0948,54.0316,54.0553,25937.0
2018-03-08 12:35:00,68.35,68.43,68.32,68.36,77309.0,54.0474,54.1107,54.0237,54.0553,77309.0
2018-03-08 12:40:00,68.35,68.4,68.32,68.38,15011.0,54.0474,54.0869,54.0237,54.0711,15011.0
2018-03-08 12:45:00,68.42,68.58,68.42,68.56,39586.0,54.1028,54.2293,54.1028,54.2135,39586.0
2018-03-08 12:50:00,68.56,68.62,68.47,68.6,33828.0,54.2135,54.2609,54.1423,54.2451,33828.0
2018-03-08 12:55:00,68.61,68.77,68.59,68.7,35703.0,54.253,54.3795,54.2372,54.3242,35703.0
2018-03-08 13:00:00,68.71,68.81,68.68,68.81,28564.0,54.3321,54.4111,54.3084,54.4111,28564.0
2018-03-08 13:05:00,68.81,68.88,68.72,68.72,35062.0,54.4111,54.4665,54.34,54.34,35062.0
2018-03-08 13:10:00,68.74,68.74,68.63,68.65,19347.0,54.3558,54.3558,54.2688,54.2846,19347.0
2018-03-08 13:15:00,68.65,68.66,68.63,68.64,11055.0,54.2846,54.2925,54.2688,54.2767,11055.0
2018-03-08 13:20:00,68.63,68.64,68.52,68.55,14009.0,54.2688,54.2767,54.1818,54.2056,14009.0
2018-03-08 13:25:00,68.55,68.56,68.43,68.47,18432.0,54.2056,54.2135,54.1107,54.1423,18432.0
2018-03-08 13:30:00,68.47,68.47,68.37,68.45,13381.0,54.1423,54.1423,54.0632,54.1265,13381.0
2018-03-08 13:35:00,68.45,68.45,68.36,68.37,18307.0,54.1265,54.1265,54.0553,54.0632,18307.0
2018-03-08 13:40:00,68.37,68.4,68.32,68.32,19261.0,54.0632,54.0869,54.0237,54.0237,19261.0
2018-03-08 13:45:00,68.3,68.43,68.3,68.38,27438.0,54.0079,54.1107,54.0079,54.0711,27438.0
2018-03-08 13:50:00,68.39,68.43,68.37,68.39,11510.0,54.079,54.1107,54.0632,54.079,11510.0
2018-03-08 13:55:00,68.39,68.4,68.27,68.27,24715.0,54.079,54.0869,53.9841,53.9841,24715.0
2018-03-08 14:00:00,68.28,68.28,68.22,68.26,13995.0,53.9921,53.9921,53.9446,53.9762,13995.0
2018-03-08 14:05:00,68.26,68.27,68.17,68.18,17327.0,53.9762,53.9841,53.9051,53.913,17327.0
2018-03-08 14:10:00,68.18,68.24,68.18,68.22,16984.0,53.913,53.9604,53.913,53.9446,16984.0
2018-03-08 14:15:00,68.23,68.34,68.23,68.34,13858.0,53.9525,54.0395,53.9525,54.0395,13858.0
2018-03-08 14:20:00,68.35,68.41,68.35,68.37,22938.0,54.0474,54.0948,54.0474,54.0632,22938.0
2018-03-08 14:25:00,68.36,68.49,68.36,68.48,19555.0,54.0553,54.1581,54.0553,54.1502,19555.0
2018-03-08 14:30:00,68.47,68.57,68.39,68.57,24171.0,54.1423,54.2214,54.079,54.2214,24171.0
2018-03-08 14:35:00,68.58,68.62,68.52,68.58,26820.0,54.2293,54.2609,54.1818,54.2293,26820.0
2018-03-08 14:40:00,68.59,68.59,68.52,68.56,39515.0,54.2372,54.2372,54.1818,54.2135,39515.0
2018-03-08 14:45:00,68.56,68.7,68.56,68.68,25478.0,54.2135,54.3242,54.2135,54.3084,25478.0
2018-03-08 14:50:00,68.68,68.74,68.67,68.71,51969.0,54.3084,54.3558,54.3004,54.3321,51969.0
2018-03-08 14:55:00,68.7,68.75,68.68,68.73,25297.0,54.3242,54.3637,54.3084,54.3479,25297.0
2018-03-08 15:00:00,68.73,68.91,68.73,68.87,35068.0,54.3479,54.4902,54.3479,54.4586,35068.0
2018-03-08 15:05:00,68.87,68.97,68.86,68.9,29448.0,54.4586,54.5377,54.4507,54.4823,29448.0
2018-03-08 15:10:00,68.89,68.93,68.86,68.91,27245.0,54.4744,54.506,54.4507,54.4902,27245.0
2018-03-08 15:15:00,68.92,68.97,68.9,68.9,38292.0,54.4981,54.5377,54.4823,54.4823,38292.0
2018-03-08 15:20:00,68.9,68.98,68.89,68.91,34186.0,54.4823,54.5456,54.4744,54.4902,34186.0
2018-03-08 15:25:00,68.91,69.0,68.9,68.98,42253.0,54.4902,54.5614,54.4823,54.5456,42253.0
2018-03-08 15:30:00,68.97,69.02,68.88,68.96,66988.0,54.5377,54.5772,54.4665,54.5298,66988.0
2018-03-08 15:35:00,68.96,69.04,68.9,68.94,66449.0,54.5298,54.593,54.4823,54.5139,66449.0
2018-03-08 15:40:00,68.94,68.94,68.85,68.91,65328.0,54.5139,54.5139,54.4428,54.4902,65328.0
2018-03-08 15:45:00,68.9,69.02,68.83,68.96,98548.0,54.4823,54.5772,54.427,54.5298,98548.0
2018-03-08 15:50:00,68.97,69.03,68.93,68.96,173988.0,54.5377,54.5851,54.506,54.5298,173988.0
2018-03-08 15:55:00,68.97,69.07,68.97,69.05,242178.0,54.5377,54.6167,54.5377,54.6009,242178.0
2018-03-09 09:30:00,69.73,69.73,69.43,69.62,69196.0,55.1386,55.1386,54.9014,55.0517,69196.0
2018-03-09 09:35:00,69.62,70.18,69.62,70.13,64392.0,55.0517,55.4945,55.0517,55.4549,64392.0
2018-03-09 09:40:00,70.11,70.18,69.98,70.15,31167.0,55.4391,55.4945,55.3363,55.4707,31167.0
2018-03-09 09:45:00,70.15,70.19,70.03,70.13,45291.0,55.4707,55.5024,55.3759,55.4549,45291.0
2018-03-09 09:50:00,70.1,70.26,70.03,70.05,42034.0,55.4312,55.5577,55.3759,55.3917,42034.0
2018-03-09 09:55:00,69.98,70.19,69.89,70.19,35501.0,55.3363,55.5024,55.2652,55.5024,35501.0
2018-03-09 10:00:00,70.19,70.28,70.12,70.17,21875.0,55.5024,55.5735,55.447,55.4866,21875.0
2018-03-09 10:05:00,70.17,70.35,70.06,70.35,29185.0,55.4866,55.6289,55.3996,55.6289,29185.0
2018-03-09 10:10:00,70.36,70.48,70.22,70.46,60379.0,55.6368,55.7317,55.5261,55.7159,60379.0
2018-03-09 10:15:00,70.45,70.48,70.33,70.39,34230.0,55.708,55.7317,55.6131,55.6605,34230.0
2018-03-09 10:20:00,70.38,70.47,70.28,70.28,47450.0,55.6526,55.7238,55.5735,55.5735,47450.0
2018-03-09 10:25:00,70.28,70.43,70.24,70.42,34756.0,55.5735,55.6922,55.5419,55.6842,34756.0
2018-03-09 10:30:00,70.42,70.67,70.41,70.6,54063.0,55.6842,55.8819,55.6763,55.8266,54063.0
2018-03-09 10:35:00,70.6,70.63,70.49,70.53,33829.0,55.8266,55.8503,55.7396,55.7712,33829.0
2018-03-09 10:40:00,70.53,70.59,70.44,70.59,42136.0,55.7712,55.8187,55.7001,55.8187,42136.0
2018-03-09 10:45:00,70.58,70.68,70.46,70.46,78322.0,55.8108,55.8898,55.7159,55.7159,78322.0
2018-03-09 10:50:00,70.47,70.58,70.44,70.53,33385.0,55.7238,55.8108,55.7001,55.7712,33385.0
2018-03-09 10:55:00,70.53,70.57,70.43,70.44,30210.0,55.7712,55.8029,55.6922,55.7001,30210.0
2018-03-09 11:00:00,70.44,70.5,70.37,70.41,41310.0,55.7001,55.7475,55.6447,55.6763,41310.0
2018-03-09 11:05:00,70.4,70.43,70.32,70.35,20890.0,55.6684,55.6922,55.6052,55.6289,20890.0
2018-03-09 11:10:00,70.35,70.42,70.27,70.39,31749.0,55.6289,55.6842,55.5656,55.6605,31749.0
2018-03-09 11:15:00,70.4,70.49,70.4,70.45,17762.0,55.6684,55.7396,55.6684,55.708,17762.0
2018-03-09 11:20:00,70.45,70.52,70.38,70.41,21600.0,55.708,55.7633,55.6526,55.6763,21600.0
2018-03-09 11:25:00,70.4,70.47,70.37,70.47,22593.0,55.6684,55.7238,55.6447,55.7238,22593.0
2018-03-09 11:30:00,70.47,70.48,70.27,70.3,22882.0,55.7238,55.7317,55.5656,55.5894,22882.0
2018-03-09 11:35:00,70.32,70.32,70.18,70.19,16562.0,55.6052,55.6052,55.4945,55.5024,16562.0
2018-03-09 11:40:00,70.19,70.24,70.18,70.21,18751.0,55.5024,55.5419,55.4945,55.5182,18751.0
2018-03-09 11:45:00,70.2,70.21,70.11,70.21,21023.0,55.5103,55.5182,55.4391,55.5182,21023.0
2018-03-09 11:50:00,70.22,70.24,70.14,70.16,19699.0,55.5261,55.5419,55.4628,55.4787,19699.0
2018-03-09 11:55:00,70.17,70.22,70.13,70.22,21538.0,55.4866,55.5261,55.4549,55.5261,21538.0
2018-03-09 12:00:00,70.23,70.25,70.15,70.23,16543.0,55.534,55.5498,55.4707,55.534,16543.0
2018-03-09 12:05:00,70.23,70.36,70.21,70.35,25737.0,55.534,55.6368,55.5182,55.6289,25737.0
2018-03-09 12:10:00,70.34,70.39,70.32,70.39,19298.0,55.621,55.6605,55.6052,55.6605,19298.0
2018-03-09 12:15:00,70.39,70.43,70.32,70.36,24337.0,55.6605,55.6922,55.6052,55.6368,24337.0
2018-03-09 12:20:00,70.36,70.41,70.36,70.38,29334.0,55.6368,55.6763,55.6368,55.6526,29334.0
2018-03-09 12:25:00,70.37,70.38,70.24,70.31,23625.0,55.6447,55.6526,55.5419,55.5973,23625.0
2018-03-09 12:30:00,70.31,70.38,70.29,70.38,17145.0,55.5973,55.6526,55.5815,55.6526,17145.0
2018-03-09 12:35:00,70.36,70.39,70.27,70.27,11063.0,55.6368,55.6605,55.5656,55.5656,11063.0
2018-03-09 12:40:00,70.28,70.34,70.25,70.32,11500.0,55.5735,55.621,55.5498,55.6052,11500.0
2018-03-09 12:45:00,70.31,70.31,70.14,70.15,13637.0,55.5973,55.5973,55.4628,55.4707,13637.0
2018-03-09 12:50:00,70.16,70.17,70.13,70.16,13806.0,55.4787,55.4866,55.4549,55.4787,13806.0
2018-03-09 12:55:00,70.14,70.14,70.08,70.09,16027.0,55.4628,55.4628,55.4154,55.4233,16027.0
2018-03-09 13:00:00,70.08,70.17,70.08,70.15,19156.0,55.4154,55.4866,55.4154,55.4707,19156.0
2018-03-09 13:05:00,70.14,70.14,70.08,70.13,20809.0,55.4628,55.4628,55.4154,55.4549,20809.0
2018-03-09 13:10:00,70.14,70.22,70.1,70.19,18597.0,55.4628,55.5261,55.4312,55.5024,18597.0
2018-03-09 13:15:00,70.2,70.23,70.11,70.11,15205.0,55.5103,55.534,55.4391,55.4391,15205.0
2018-03-09 13:20:00,70.11,70.17,70.08,70.09,28522.0,55.4391,55.4866,55.4154,55.4233,28522.0
2018-03-09 13:25:00,70.1,70.1,70.02,70.05,14315.0,55.4312,55.4312,55.3679,55.3917,14315.0
2018-03-09 13:30:00,70.06,70.14,70.06,70.1,14066.0,55.3996,55.4628,55.3996,55.4312,14066.0
2018-03-09 13:35:00,70.09,70.17,70.07,70.17,13440.0,55.4233,55.4866,55.4075,55.4866,13440.0
2018-03-09 13:40:00,70.16,70.18,70.07,70.17,13103.0,55.4787,55.4945,55.4075,55.4866,13103.0
2018-03-09 13:45:00,70.18,70.19,70.09,70.1,15499.0,55.4945,55.5024,55.4233,55.4312,15499.0
2018-03-09 13:50:00,70.11,70.17,70.1,70.11,10533.0,55.4391,55.4866,55.4312,55.4391,10533.0
2018-03-09 13:55:00,70.11,70.13,70.1,70.13,24611.0,55.4391,55.4549,55.4312,55.4549,24611.0
2018-03-09 14:00:00,70.13,70.16,70.1,70.15,14903.0,55.4549,55.4787,55.4312,55.4707,14903.0
2018-03-09 14:05:00,70.15,70.27,70.1,70.24,22690.0,55.4707,55.5656,55.4312,55.5419,22690.0
2018-03-09 14:10:00,70.24,70.34,70.24,70.29,22742.0,55.5419,55.621,55.5419,55.5815,22742.0
2018-03-09 14:15:00,70.28,70.3,70.2,70.28,20680.0,55.5735,55.5894,55.5103,55.5735,20680.0
2018-03-09 14:20:00,70.28,70.29,70.16,70.19,27941.0,55.5735,55.5815,55.4787,55.5024,27941.0
2018-03-09 14:25:00,70.19,70.21,70.14,70.21,21557.0,55.5024,55.5182,55.4628,55.5182,21557.0
2018-03-09 14:30:00,70.22,70.25,70.2,70.25,22082.0,55.5261,55.5498,55.5103,55.5498,22082.0
2018-03-09 14:35:00,70.26,70.28,70.21,70.26,23366.0,55.5577,55.5735,55.5182,55.5577,23366.0
2018-03-09 14:40:00,70.27,70.28,70.15,70.15,21759.0,55.5656,55.5735,55.4707,55.4707,21759.0
2018-03-09 14:45:00,70.15,70.23,70.14,70.23,16134.0,55.4707,55.534,55.4628,55.534,16134.0
2018-03-09 14:50:00,70.24,70.25,70.13,70.14,22581.0,55.5419,55.5498,55.4549,55.4628,22581.0
2018-03-09 14:55:00,70.14,70.16,70.11,70.16,23094.0,55.4628,55.4787,55.4391,55.4787,23094.0
2018-03-09 15:00:00,70.17,70.32,70.17,70.3,35827.0,55.4866,55.6052,55.4866,55.5894,35827.0
2018-03-09 15:05:00,70.3,70.31,70.17,70.17,31810.0,55.5894,55.5973,55.4866,55.4866,31810.0
2018-03-09 15:10:00,70.17,70.21,70.14,70.19,23971.0,55.4866,55.5182,55.4628,55.5024,23971.0
2018-03-09 15:15:00,70.18,70.18,70.1,70.1,32994.0,55.4945,55.4945,55.4312,55.4312,32994.0
2018-03-09 15:20:00,70.09,70.16,70.08,70.11,28412.0,55.4233,55.4787,55.4154,55.4391,28412.0
2018-03-09 15:25:00,70.11,70.12,69.98,70.06,48926.0,55.4391,55.447,55.3363,55.3996,48926.0
2018-03-09 15:30:00,70.07,70.14,70.05,70.08,42839.0,55.4075,55.4628,55.3917,55.4154,42839.0
2018-03-09 15:35:00,70.08,70.2,70.08,70.14,46772.0,55.4154,55.5103,55.4154,55.4628,46772.0
2018-03-09 15:40:00,70.14,70.2,70.12,70.2,45617.0,55.4628,55.5103,55.447,55.5103,45617.0
2018-03-09 15:45:00,70.19,70.2,70.07,70.08,57899.0,55.5024,55.5103,55.4075,55.4154,57899.0
2018-03-09 15:50:00,70.08,70.15,70.07,70.15,78638.0,55.4154,55.4707,55.4075,55.4707,78638.0
2018-03-09 15:55:00,70.15,70.25,70.13,70.22,182468.0,55.4707,55.5498,55.4549,55.5261,182468.0
2018-03-12 09:30:00,70.24,70.37,69.85,70.1,78540.0,55.5419,55.6447,55.2335,55.4312,78540.0
2018-03-12 09:35:00,70.1,70.13,69.91,69.91,44065.0,55.4312,55.4549,55.281,55.281,44065.0
2018-03-12 09:40:00,69.9,70.1,69.81,70.1,37334.0,55.2731,55.4312,55.2019,55.4312,37334.0
2018-03-12 09:45:00,70.12,70.14,69.86,69.98,23921.0,55.447,55.4628,55.2414,55.3363,23921.0
2018-03-12 09:50:00,70.01,70.05,69.95,70.03,19357.0,55.36,55.3917,55.3126,55.3759,19357.0
2018-03-12 09:55:00,70.03,70.21,69.98,70.03,36893.0,55.3759,55.5182,55.3363,55.3759,36893.0
2018-03-12 10:00:00,70.03,70.15,69.99,70.04,39318.0,55.3759,55.4707,55.3442,55.3838,39318.0
2018-03-12 10:05:00,70.03,70.23,70.03,70.1,22584.0,55.3759,55.534,55.3759,55.4312,22584.0
2018-03-12 10:10:00,70.1,70.26,70.03,70.24,33011.0,55.4312,55.5577,55.3759,55.5419,33011.0
2018-03-12 10:15:00,70.23,70.38,70.18,70.38,43510.0,55.534,55.6526,55.4945,55.6526,43510.0
2018-03-12 10:20:00,70.37,70.48,70.33,70.34,36016.0,55.6447,55.7317,55.6131,55.621,36016.0
2018-03-12 10:25:00,70.31,70.46,70.28,70.46,26234.0,55.5973,55.7159,55.5735,55.7159,26234.0
2018-03-12 10:30:00,70.45,70.46,70.33,70.4,33572.0,55.708,55.7159,55.6131,55.6684,33572.0
2018-03-12 10:35:00,70.39,70.41,70.25,70.28,24337.0,55.6605,55.6763,55.5498,55.5735,24337.0
2018-03-12 10:40:00,70.27,70.27,70.12,70.13,26823.0,55.5656,55.5656,55.447,55.4549,26823.0
2018-03-12 10:45:00,70.13,70.14,69.99,70.01,32604.0,55.4549,55.4628,55.3442,55.36,32604.0
2018-03-12 10:50:00,70.02,70.07,69.79,69.83,32321.0,55.3679,55.4075,55.1861,55.2177,32321.0
2018-03-12 10:55:00,69.83,69.86,69.7,69.7,39756.0,55.2177,55.2414,55.1149,55.1149,39756.0
2018-03-12 11:00:00,69.71,69.81,69.65,69.67,26178.0,55.1228,55.2019,55.0754,55.0912,26178.0
2018-03-12 11:05:00,69.66,69.68,69.56,69.66,25071.0,55.0833,55.0991,55.0042,55.0833,25071.0
2018-03-12 11:10:00,69.65,69.72,69.59,69.59,20673.0,55.0754,55.1307,55.0279,55.0279,20673.0
2018-03-12 11:15:00,69.59,69.69,69.58,69.69,20096.0,55.0279,55.107,55.02,55.107,20096.0
2018-03-12 11:20:00,69.67,69.67,69.49,69.49,29787.0,55.0912,55.0912,54.9489,54.9489,29787.0
2018-03-12 11:25:00,69.49,69.49,69.32,69.42,24469.0,54.9489,54.9489,54.8144,54.8935,24469.0
2018-03-12 11:30:00,69.42,69.44,69.35,69.44,25920.0,54.8935,54.9093,54.8382,54.9093,25920.0
2018-03-12 11:35:00,69.46,69.56,69.46,69.49,21092.0,54.9251,55.0042,54.9251,54.9489,21092.0
2018-03-12 11:40:00,69.48,69.57,69.46,69.51,24836.0,54.9409,55.0121,54.9251,54.9647,24836.0
2018-03-12 11:45:00,69.5,69.5,69.33,69.36,19463.0,54.9568,54.9568,54.8223,54.8461,19463.0
2018-03-12 11:50:00,69.36,69.42,69.28,69.38,20120.0,54.8461,54.8935,54.7828,54.8619,20120.0
2018-03-12 11:55:00,69.4,69.52,69.38,69.44,29722.0,54.8777,54.9726,54.8619,54.9093,29722.0
2018-03-12 12:00:00,69.47,69.6,69.47,69.55,18862.0,54.933,55.0358,54.933,54.9963,18862.0
2018-03-12 12:05:00,69.56,69.6,69.52,69.59,17656.0,55.0042,55.0358,54.9726,55.0279,17656.0
2018-03-12 12:10:00,69.58,69.69,69.56,69.68,22895.0,55.02,55.107,55.0042,55.0991,22895.0
2018-03-12 12:15:00,69.68,69.78,69.63,69.77,79543.0,55.0991,55.1782,55.0596,55.1703,79543.0
2018-03-12 12:20:00,69.78,69.79,69.61,69.65,49888.0,55.1782,55.1861,55.0437,55.0754,49888.0
2018-03-12 12:25:00,69.65,69.67,69.56,69.57,19900.0,55.0754,55.0912,55.0042,55.0121,19900.0
2018-03-12 12:30:00,69.58,69.63,69.51,69.52,10965.0,55.02,55.0596,54.9647,54.9726,10965.0
2018-03-12 12:35:00,69.53,69.54,69.35,69.35,20445.0,54.9805,54.9884,54.8382,54.8382,20445.0
2018-03-12 12:40:00,69.36,69.46,69.36,69.44,15041.0,54.8461,54.9251,54.8461,54.9093,15041.0
2018-03-12 12:45:00,69.44,69.44,69.37,69.38,30579.0,54.9093,54.9093,54.854,54.8619,30579.0
2018-03-12 12:50:00,69.37,69.48,69.36,69.48,10580.0,54.854,54.9409,54.8461,54.9409,10580.0
2018-03-12 12:55:00,69.48,69.5,69.4,69.48,19500.0,54.9409,54.9568,54.8777,54.9409,19500.0
2018-03-12 13:00:00,69.48,69.58,69.47,69.49,38511.0,54.9409,55.02,54.933,54.9489,38511.0
2018-03-12 13:05:00,69.48,69.52,69.42,69.44,12980.0,54.9409,54.9726,54.8935,54.9093,12980.0
2018-03-12 13:10:00,69.44,69.5,69.42,69.45,13014.0,54.9093,54.9568,54.8935,54.9172,13014.0
2018-03-12 13:15:00,69.44,69.45,69.37,69.45,35523.0,54.9093,54.9172,54.854,54.9172,35523.0
2018-03-12 13:20:00,69.46,69.46,69.34,69.37,25249.0,54.9251,54.9251,54.8302,54.854,25249.0
2018-03-12 13:25:00,69.37,69.4,69.34,69.36,18795.0,54.854,54.8777,54.8302,54.8461,18795.0
2018-03-12 13:30:00,69.36,69.5,69.35,69.5,15764.0,54.8461,54.9568,54.8382,54.9568,15764.0
2018-03-12 13:35:00,69.49,69.51,69.47,69.5,15750.0,54.9489,54.9647,54.933,54.9568,15750.0
2018-03-12 13:40:00,69.5,69.51,69.42,69.44,31823.0,54.9568,54.9647,54.8935,54.9093,31823.0
2018-03-12 13:45:00,69.45,69.54,69.44,69.48,14059.0,54.9172,54.9884,54.9093,54.9409,14059.0
2018-03-12 13:50:00,69.49,69.5,69.37,69.37,14202.0,54.9489,54.9568,54.854,54.854,14202.0
2018-03-12 13:55:00,69.38,69.39,69.34,69.37,34880.0,54.8619,54.8698,54.8302,54.854,34880.0
2018-03-12 14:00:00,69.37,69.57,69.37,69.56,18484.0,54.854,55.0121,54.854,55.0042,18484.0
2018-03-12 14:05:00,69.55,69.55,69.44,69.45,27858.0,54.9963,54.9963,54.9093,54.9172,27858.0
2018-03-12 14:10:00,69.45,69.49,69.36,69.38,16022.0,54.9172,54.9489,54.8461,54.8619,16022.0
2018-03-12 14:15:00,69.38,69.4,69.31,69.39,31040.0,54.8619,54.8777,54.8065,54.8698,31040.0
2018-03-12 14:20:00,69.39,69.41,69.33,69.36,13744.0,54.8698,54.8856,54.8223,54.8461,13744.0
2018-03-12 14:25:00,69.35,69.38,69.31,69.34,15132.0,54.8382,54.8619,54.8065,54.8302,15132.0
2018-03-12 14:30:00,69.35,69.37,69.31,69.32,13827.0,54.8382,54.854,54.8065,54.8144,13827.0
2018-03-12 14:35:00,69.33,69.33,69.29,69.32,16101.0,54.8223,54.8223,54.7907,54.8144,16101.0
2018-03-12 14:40:00,69.31,69.32,69.23,69.29,26279.0,54.8065,54.8144,54.7433,54.7907,26279.0
2018-03-12 14:45:00,69.3,69.31,69.26,69.31,16598.0,54.7986,54.8065,54.767,54.8065,16598.0
2018-03-12 14:50:00,69.31,69.35,69.27,69.28,15036.0,54.8065,54.8382,54.7749,54.7828,15036.0
2018-03-12 14:55:00,69.29,69.34,69.27,69.29,29763.0,54.7907,54.8302,54.7749,54.7907,29763.0
2018-03-12 15:00:00,69.29,69.33,69.28,69.31,20521.0,54.7907,54.8223,54.7828,54.8065,20521.0
2018-03-12 15:05:00,69.31,69.35,69.28,69.32,30997.0,54.8065,54.8382,54.7828,54.8144,30997.0
2018-03-12 15:10:00,69.34,69.34,69.28,69.28,27455.0,54.8302,54.8302,54.7828,54.7828,27455.0
2018-03-12 15:15:00,69.29,69.29,69.17,69.18,38209.0,54.7907,54.7907,54.6958,54.7037,38209.0
2018-03-12 15:20:00,69.17,69.28,69.17,69.26,32643.0,54.6958,54.7828,54.6958,54.767,32643.0
2018-03-12 15:25:00,69.27,69.28,69.19,69.21,25500.0,54.7749,54.7828,54.7116,54.7274,25500.0
2018-03-12 15:30:00,69.2,69.29,69.2,69.29,36107.0,54.7195,54.7907,54.7195,54.7907,36107.0
2018-03-12 15:35:00,69.3,69.36,69.27,69.31,63613.0,54.7986,54.8461,54.7749,54.8065,63613.0
2018-03-12 15:40:00,69.31,69.39,69.31,69.39,69329.0,54.8065,54.8698,54.8065,54.8698,69329.0
2018-03-12 15:45:00,69.4,69.51,69.39,69.46,85388.0,54.8777,54.9647,54.8698,54.9251,85388.0
2018-03-12 15:50:00,69.44,69.44,69.3,69.33,77753.0,54.9093,54.9093,54.7986,54.8223,77753.0
2018-03-12 15:55:00,69.33,69.4,69.25,69.27,158934.0,54.8223,54.8777,54.7591,54.7749,158934.0
2018-03-13 09:30:00,69.38,69.78,69.38,69.7,66441.0,54.8619,55.1782,54.8619,55.1149,66441.0
2018-03-13 09:35:00,69.69,69.9,69.68,69.83,20828.0,55.107,55.2731,55.0991,55.2177,20828.0
2018-03-13 09:40:00,69.76,70.08,69.76,70.04,18202.0,55.1624,55.4154,55.1624,55.3838,18202.0
2018-03-13 09:45:00,70.08,70.19,69.98,70.16,31963.0,55.4154,55.5024,55.3363,55.4787,31963.0
2018-03-13 09:50:00,70.14,70.19,70.04,70.14,27487.0,55.4628,55.5024,55.3838,55.4628,27487.0
2018-03-13 09:55:00,70.15,70.29,70.02,70.03,55392.0,55.4707,55.5815,55.3679,55.3759,55392.0
2018-03-13 10:00:00,70.0,70.01,69.84,69.99,61087.0,55.3521,55.36,55.2256,55.3442,61087.0
2018-03-13 10:05:00,69.98,70.03,69.87,69.87,20660.0,55.3363,55.3759,55.2493,55.2493,20660.0
2018-03-13 10:10:00,69.87,69.87,69.62,69.73,41037.0,55.2493,55.2493,55.0517,55.1386,41037.0
2018-03-13 10:15:00,69.74,69.84,69.64,69.75,58295.0,55.1465,55.2256,55.0675,55.1544,58295.0
2018-03-13 10:20:00,69.73,69.81,69.65,69.8,29256.0,55.1386,55.2019,55.0754,55.194,29256.0
2018-03-13 10:25:00,69.81,69.82,69.72,69.82,27286.0,55.2019,55.2098,55.1307,55.2098,27286.0
2018-03-13 10:30:00,69.83,69.84,69.73,69.78,37411.0,55.2177,55.2256,55.1386,55.1782,37411.0
2018-03-13 10:35:00,69.78,69.79,69.45,69.46,37950.0,55.1782,55.1861,54.9172,54.9251,37950.0
2018-03-13 10:40:00,69.47,69.49,69.34,69.37,44884.0,54.933,54.9489,54.8302,54.854,44884.0
2018-03-13 10:45:00,69.34,69.45,69.34,69.44,19856.0,54.8302,54.9172,54.8302,54.9093,19856.0
2018-03-13 10:50:00,69.43,69.45,69.07,69.1,30655.0,54.9014,54.9172,54.6167,54.6405,30655.0
2018-03-13 10:55:00,69.07,69.1,68.84,68.9,72759.0,54.6167,54.6405,54.4349,54.4823,72759.0
2018-03-13 11:00:00,68.91,69.0,68.85,68.87,37668.0,54.4902,54.5614,54.4428,54.4586,37668.0
2018-03-13 11:05:00,68.85,68.92,68.76,68.88,24007.0,54.4428,54.4981,54.3716,54.4665,24007.0
2018-03-13 11:10:00,68.88,68.92,68.79,68.9,25118.0,54.4665,54.4981,54.3953,54.4823,25118.0
2018-03-13 11:15:00,68.9,69.07,68.87,69.05,59963.0,54.4823,54.6167,54.4586,54.6009,59963.0
2018-03-13 11:20:00,69.06,69.22,69.06,69.15,22320.0,54.6088,54.7354,54.6088,54.68,22320.0
2018-03-13 11:25:00,69.15,69.22,69.08,69.22,18544.0,54.68,54.7354,54.6246,54.7354,18544.0
2018-03-13 11:30:00,69.24,69.33,69.18,69.21,27823.0,54.7512,54.8223,54.7037,54.7274,27823.0
2018-03-13 11:35:00,69.2,69.35,69.19,69.35,37740.0,54.7195,54.8382,54.7116,54.8382,37740.0
2018-03-13 11:40:00,69.34,69.36,69.25,69.26,58014.0,54.8302,54.8461,54.7591,54.767,58014.0
2018-03-13 11:45:00,69.27,69.48,69.27,69.48,41026.0,54.7749,54.9409,54.7749,54.9409,41026.0
2018-03-13 11:50:00,69.5,69.53,69.42,69.42,15329.0,54.9568,54.9805,54.8935,54.8935,15329.0
2018-03-13 11:55:00,69.43,69.47,69.34,69.41,16192.0,54.9014,54.933,54.8302,54.8856,16192.0
2018-03-13 12:00:00,69.42,69.46,69.31,69.32,21434.0,54.8935,54.9251,54.8065,54.8144,21434.0
2018-03-13 12:05:00,69.32,69.39,69.27,69.37,25252.0,54.8144,54.8698,54.7749,54.854,25252.0
2018-03-13 12:10:00,69.36,69.45,69.32,69.42,22165.0,54.8461,54.9172,54.8144,54.8935,22165.0
2018-03-13 12:15:00,69.45,69.48,69.39,69.43,18450.0,54.9172,54.9409,54.8698,54.9014,18450.0
2018-03-13 12:20:00,69.42,69.48,69.39,69.43,19082.0,54.8935,54.9409,54.8698,54.9014,19082.0
2018-03-13 12:25:00,69.44,69.5,69.42,69.46,20015.0,54.9093,54.9568,54.8935,54.9251,20015.0
2018-03-13 12:30:00,69.46,69.56,69.46,69.54,22482.0,54.9251,55.0042,54.9251,54.9884,22482.0
2018-03-13 12:35:00,69.54,69.55,69.46,69.55,17271.0,54.9884,54.9963,54.9251,54.9963,17271.0
2018-03-13 12:40:00,69.53,69.63,69.52,69.63,16966.0,54.9805,55.0596,54.9726,55.0596,16966.0
2018-03-13 12:45:00,69.63,69.67,69.56,69.61,17423.0,55.0596,55.0912,55.0042,55.0437,17423.0
2018-03-13 12:50:00,69.61,69.72,69.61,69.7,10392.0,55.0437,55.1307,55.0437,55.1149,10392.0
2018-03-13 12:55:00,69.7,69.77,69.68,69.73,24106.0,55.1149,55.1703,55.0991,55.1386,24106.0
2018-03-13 13:00:00,69.73,69.77,69.66,69.73,12491.0,55.1386,55.1703,55.0833,55.1386,12491.0
2018-03-13 13:05:00,69.75,69.75,69.66,69.68,14404.0,55.1544,55.1544,55.0833,55.0991,14404.0
2018-03-13 13:10:00,69.68,69.77,69.66,69.77,13072.0,55.0991,55.1703,55.0833,55.1703,13072.0
2018-03-13 13:15:00,69.78,69.82,69.75,69.78,19012.0,55.1782,55.2098,55.1544,55.1782,19012.0
2018-03-13 13:20:00,69.79,69.81,69.67,69.69,8200.0,55.1861,55.2019,55.0912,55.107,8200.0
2018-03-13 13:25:00,69.68,69.69,69.63,69.63,10906.0,55.0991,55.107,55.0596,55.0596,10906.0
2018-03-13 13:30:00,69.63,69.64,69.56,69.59,10550.0,55.0596,55.0675,55.0042,55.0279,10550.0
2018-03-13 13:35:00,69.58,69.6,69.55,69.59,11281.0,55.02,55.0358,54.9963,55.0279,11281.0
2018-03-13 13:40:00,69.58,69.58,69.47,69.48,13434.0,55.02,55.02,54.933,54.9409,13434.0
2018-03-13 13:45:00,69.48,69.56,69.42,69.56,26301.0,54.9409,55.0042,54.8935,55.0042,26301.0
2018-03-13 13:50:00,69.54,69.59,69.52,69.56,46781.0,54.9884,55.0279,54.9726,55.0042,46781.0
2018-03-13 13:55:00,69.56,69.57,69.4,69.41,15589.0,55.0042,55.0121,54.8777,54.8856,15589.0
2018-03-13 14:00:00,69.41,69.54,69.39,69.52,23699.0,54.8856,54.9884,54.8698,54.9726,23699.0
2018-03-13 14:05:00,69.52,69.52,69.41,69.42,16740.0,54.9726,54.9726,54.8856,54.8935,16740.0
2018-03-13 14:10:00,69.41,69.42,69.29,69.3,13750.0,54.8856,54.8935,54.7907,54.7986,13750.0
2018-03-13 14:15:00,69.3,69.4,69.28,69.39,15562.0,54.7986,54.8777,54.7828,54.8698,15562.0
2018-03-13 14:20:00,69.38,69.43,69.38,69.41,16658.0,54.8619,54.9014,54.8619,54.8856,16658.0
2018-03-13 14:25:00,69.41,69.46,69.39,69.42,15957.0,54.8856,54.9251,54.8698,54.8935,15957.0
2018-03-13 14:30:00,69.43,69.5,69.41,69.49,30345.0,54.9014,54.9568,54.8856,54.9489,30345.0
2018-03-13 14:35:00,69.48,69.48,69.37,69.47,20119.0,54.9409,54.9409,54.854,54.933,20119.0
2018-03-13 14:40:00,69.46,69.47,69.36,69.36,13896.0,54.9251,54.933,54.8461,54.8461,13896.0
2018-03-13 14:45:00,69.36,69.47,69.36,69.4,21026.0,54.8461,54.933,54.8461,54.8777,21026.0
2018-03-13 14:50:00,69.39,69.42,69.25,69.28,47083.0,54.8698,54.8935,54.7591,54.7828,47083.0
2018-03-13 14:55:00,69.27,69.34,69.23,69.33,23216.0,54.7749,54.8302,54.7433,54.8223,23216.0
2018-03-13 15:00:00,69.33,69.38,69.1,69.16,23987.0,54.8223,54.8619,54.6405,54.6879,23987.0
2018-03-13 15:05:00,69.15,69.26,69.11,69.25,50570.0,54.68,54.767,54.6484,54.7591,50570.0
2018-03-13 15:10:00,69.24,69.36,69.18,69.35,25506.0,54.7512,54.8461,54.7037,54.8382,25506.0
2018-03-13 15:15:00,69.34,69.34,69.25,69.3,29454.0,54.8302,54.8302,54.7591,54.7986,29454.0
2018-03-13 15:20:00,69.29,69.32,69.2,69.24,41344.0,54.7907,54.8144,54.7195,54.7512,41344.0
2018-03-13 15:25:00,69.24,69.32,69.22,69.27,27507.0,54.7512,54.8144,54.7354,54.7749,27507.0
2018-03-13 15:30:00,69.27,69.33,69.26,69.26,78000.0,54.7749,54.8223,54.767,54.767,78000.0
2018-03-13 15:35:00,69.25,69.31,69.17,69.18,40795.0,54.7591,54.8065,54.6958,54.7037,40795.0
2018-03-13 15:40:00,69.17,69.2,69.11,69.18,62325.0,54.6958,54.7195,54.6484,54.7037,62325.0
2018-03-13 15:45:00,69.19,69.19,68.98,68.99,80804.0,54.7116,54.7116,54.5456,54.5535,80804.0
2018-03-13 15:50:00,68.99,69.12,68.99,69.08,117939.0,54.5535,54.6563,54.5535,54.6246,117939.0
2018-03-13 15:55:00,69.07,69.32,69.05,69.23,155726.0,54.6167,54.8144,54.6009,54.7433,155726.0
2018-03-14 09:30:00,69.65,69.65,69.3,69.37,42140.0,55.0754,55.0754,54.7986,54.854,42140.0
2018-03-14 09:35:00,69.36,69.36,69.15,69.31,10202.0,54.8461,54.8461,54.68,54.8065,10202.0
2018-03-14 09:40:00,69.26,69.4,69.19,69.33,15498.0,54.767,54.8777,54.7116,54.8223,15498.0
2018-03-14 09:45:00,69.36,69.41,69.23,69.25,13513.0,54.8461,54.8856,54.7433,54.7591,13513.0
2018-03-14 09:50:00,69.24,69.58,69.24,69.56,16596.0,54.7512,55.02,54.7512,55.0042,16596.0
2018-03-14 09:55:00,69.56,69.62,69.38,69.48,18091.0,55.0042,55.0517,54.8619,54.9409,18091.0
2018-03-14 10:00:00,69.49,69.6,69.47,69.6,21268.0,54.9489,55.0358,54.933,55.0358,21268.0
2018-03-14 10:05:00,69.62,69.66,69.6,69.6,20821.0,55.0517,55.0833,55.0358,55.0358,20821.0
2018-03-14 10:10:00,69.61,69.65,69.42,69.45,38839.0,55.0437,55.0754,54.8935,54.9172,38839.0
2018-03-14 10:15:00,69.48,69.48,69.37,69.47,14900.0,54.9409,54.9409,54.854,54.933,14900.0
2018-03-14 10:20:00,69.46,69.54,69.46,69.54,8883.0,54.9251,54.9884,54.9251,54.9884,8883.0
2018-03-14 10:25:00,69.55,69.72,69.54,69.72,43101.0,54.9963,55.1307,54.9884,55.1307,43101.0
2018-03-14 10:30:00,69.71,69.9,69.52,69.86,41457.0,55.1228,55.2731,54.9726,55.2414,41457.0
2018-03-14 10:35:00,69.86,69.88,69.72,69.85,42446.0,55.2414,55.2572,55.1307,55.2335,42446.0
2018-03-14 10:40:00,69.84,69.86,69.76,69.84,16084.0,55.2256,55.2414,55.1624,55.2256,16084.0
2018-03-14 10:45:00,69.85,70.0,69.85,69.95,41220.0,55.2335,55.3521,55.2335,55.3126,41220.0
2018-03-14 10:50:00,69.94,69.95,69.82,69.91,23519.0,55.3047,55.3126,55.2098,55.281,23519.0
2018-03-14 10:55:00,69.94,70.02,69.85,69.85,34764.0,55.3047,55.3679,55.2335,55.2335,34764.0
2018-03-14 11:00:00,69.86,69.89,69.69,69.77,21078.0,55.2414,55.2652,55.107,55.1703,21078.0
2018-03-14 11:05:00,69.78,69.81,69.71,69.8,20432.0,55.1782,55.2019,55.1228,55.194,20432.0
2018-03-14 11:10:00,69.81,69.82,69.66,69.68,26184.0,55.2019,55.2098,55.0833,55.0991,26184.0
2018-03-14 11:15:00,69.68,69.77,69.64,69.71,31044.0,55.0991,55.1703,55.0675,55.1228,31044.0
2018-03-14 11:20:00,69.72,69.78,69.67,69.77,15212.0,55.1307,55.1782,55.0912,55.1703,15212.0
2018-03-14 11:25:00,69.77,69.84,69.75,69.84,72321.0,55.1703,55.2256,55.1544,55.2256,72321.0
2018-03-14 11:30:00,69.84,69.92,69.79,69.79,19151.0,55.2256,55.2889,55.1861,55.1861,19151.0
2018-03-14 11:35:00,69.79,69.79,69.51,69.59,22471.0,55.1861,55.1861,54.9647,55.0279,22471.0
2018-03-14 11:40:00,69.58,69.7,69.56,69.66,41205.0,55.02,55.1149,55.0042,55.0833,41205.0
2018-03-14 11:45:00,69.64,69.65,69.48,69.51,25122.0,55.0675,55.0754,54.9409,54.9647,25122.0
2018-03-14 11:50:00,69.5,69.62,69.5,69.54,13060.0,54.9568,55.0517,54.9568,54.9884,13060.0
2018-03-14 11:55:00,69.57,69.64,69.5,69.51,12072.0,55.0121,55.0675,54.9568,54.9647,12072.0
2018-03-14 12:00:00,69.53,69.56,69.43,69.49,12751.0,54.9805,55.0042,54.9014,54.9489,12751.0
2018-03-14 12:05:00,69.5,69.53,69.32,69.36,10400.0,54.9568,54.9805,54.8144,54.8461,10400.0
2018-03-14 12:10:00,69.34,69.39,69.25,69.28,14465.0,54.8302,54.8698,54.7591,54.7828,14465.0
2018-03-14 12:15:00,69.27,69.52,69.27,69.49,20415.0,54.7749,54.9726,54.7749,54.9489,20415.0
2018-03-14 12:20:00,69.47,69.52,69.39,69.46,18803.0,54.933,54.9726,54.8698,54.9251,18803.0
2018-03-14 12:25:00,69.46,69.61,69.45,69.59,22782.0,54.9251,55.0437,54.9172,55.0279,22782.0
2018-03-14 12:30:00,69.6,69.6,69.53,69.56,10676.0,55.0358,55.0358,54.9805,55.0042,10676.0
2018-03-14 12:35:00,69.57,69.68,69.57,69.57,12290.0,55.0121,55.0991,55.0121,55.0121,12290.0
2018-03-14 12:40:00,69.56,69.56,69.49,69.49,11749.0,55.0042,55.0042,54.9489,54.9489,11749.0
2018-03-14 12:45:00,69.49,69.59,69.44,69.5,13550.0,54.9489,55.0279,54.9093,54.9568,13550.0
2018-03-14 12:50:00,69.48,69.5,69.43,69.47,10010.0,54.9409,54.9568,54.9014,54.933,10010.0
2018-03-14 12:55:00,69.49,69.5,69.44,69.46,10620.0,54.9489,54.9568,54.9093,54.9251,10620.0
2018-03-14 13:00:00,69.46,69.46,69.36,69.45,17028.0,54.9251,54.9251,54.8461,54.9172,17028.0
2018-03-14 13:05:00,69.44,69.51,69.41,69.41,9672.0,54.9093,54.9647,54.8856,54.8856,9672.0
2018-03-14 13:10:00,69.43,69.44,69.34,69.35,10780.0,54.9014,54.9093,54.8302,54.8382,10780.0
2018-03-14 13:15:00,69.35,69.38,69.33,69.38,14123.0,54.8382,54.8619,54.8223,54.8619,14123.0
2018-03-14 13:20:00,69.38,69.51,69.37,69.48,29559.0,54.8619,54.9647,54.854,54.9409,29559.0
2018-03-14 13:25:00,69.47,69.52,69.46,69.47,9485.0,54.933,54.9726,54.9251,54.933,9485.0
2018-03-14 13:30:00,69.5,69.61,69.5,69.61,11224.0,54.9568,55.0437,54.9568,55.0437,11224.0
2018-03-14 13:35:00,69.6,69.67,69.6,69.63,10591.0,55.0358,55.0912,55.0358,55.0596,10591.0
2018-03-14 13:40:00,69.63,69.66,69.58,69.61,13741.0,55.0596,55.0833,55.02,55.0437,13741.0
2018-03-14 13:45:00,69.61,69.72,69.61,69.72,16484.0,55.0437,55.1307,55.0437,55.1307,16484.0
2018-03-14 13:50:00,69.73,69.84,69.73,69.79,20345.0,55.1386,55.2256,55.1386,55.1861,20345.0
2018-03-14 13:55:00,69.8,69.8,69.66,69.67,21183.0,55.194,55.194,55.0833,55.0912,21183.0
2018-03-14 14:00:00,69.67,69.73,69.67,69.68,30011.0,55.0912,55.1386,55.0912,55.0991,30011.0
2018-03-14 14:05:00,69.68,69.68,69.61,69.63,22980.0,55.0991,55.0991,55.0437,55.0596,22980.0
2018-03-14 14:10:00,69.64,69.64,69.53,69.54,18303.0,55.0675,55.0675,54.9805,54.9884,18303.0
2018-03-14 14:15:00,69.55,69.55,69.52,69.53,16465.0,54.9963,54.9963,54.9726,54.9805,16465.0
2018-03-14 14:20:00,69.53,69.56,69.47,69.49,28565.0,54.9805,55.0042,54.933,54.9489,28565.0
2018-03-14 14:25:00,69.49,69.5,69.45,69.46,26020.0,54.9489,54.9568,54.9172,54.9251,26020.0
2018-03-14 14:30:00,69.45,69.48,69.41,69.43,25631.0,54.9172,54.9409,54.8856,54.9014,25631.0
2018-03-14 14:35:00,69.44,69.44,69.28,69.35,27386.0,54.9093,54.9093,54.7828,54.8382,27386.0
2018-03-14 14:40:00,69.35,69.42,69.3,69.31,34253.0,54.8382,54.8935,54.7986,54.8065,34253.0
2018-03-14 14:45:00,69.31,69.45,69.29,69.45,24193.0,54.8065,54.9172,54.7907,54.9172,24193.0
2018-03-14 14:50:00,69.45,69.53,69.43,69.49,24452.0,54.9172,54.9805,54.9014,54.9489,24452.0
2018-03-14 14:55:00,69.5,69.6,69.48,69.53,17398.0,54.9568,55.0358,54.9409,54.9805,17398.0
2018-03-14 15:00:00,69.53,69.54,69.41,69.43,19948.0,54.9805,54.9884,54.8856,54.9014,19948.0
2018-03-14 15:05:00,69.4,69.48,69.4,69.43,22696.0,54.8777,54.9409,54.8777,54.9014,22696.0
2018-03-14 15:10:00,69.44,69.46,69.37,69.46,23416.0,54.9093,54.9251,54.854,54.9251,23416.0
2018-03-14 15:15:00,69.47,69.57,69.43,69.48,28245.0,54.933,55.0121,54.9014,54.9409,28245.0
2018-03-14 15:20:00,69.48,69.53,69.39,69.49,31269.0,54.9409,54.9805,54.8698,54.9489,31269.0
2018-03-14 15:25:00,69.49,69.5,69.36,69.37,26330.0,54.9489,54.9568,54.8461,54.854,26330.0
2018-03-14 15:30:00,69.37,69.42,69.31,69.32,35938.0,54.854,54.8935,54.8065,54.8144,35938.0
2018-03-14 15:35:00,69.31,69.4,69.3,69.35,36228.0,54.8065,54.8777,54.7986,54.8382,36228.0
2018-03-14 15:40:00,69.35,69.35,69.24,69.32,46262.0,54.8382,54.8382,54.7512,54.8144,46262.0
2018-03-14 15:45:00,69.31,69.38,69.28,69.33,53257.0,54.8065,54.8619,54.7828,54.8223,53257.0
2018-03-14 15:50:00,69.32,69.32,69.25,69.27,47358.0,54.8144,54.8144,54.7591,54.7749,47358.0
2018-03-14 15:55:00,69.27,69.36,69.24,69.36,116333.0,54.7749,54.8461,54.7512,54.8461,116333.0
2018-03-15 09:30:00,69.56,69.77,69.51,69.77,43424.0,55.0042,55.1703,54.9647,55.1703,43424.0
2018-03-15 09:35:00,69.77,69.77,69.45,69.45,10148.0,55.1703,55.1703,54.9172,54.9172,10148.0
2018-03-15 09:40:00,69.45,69.46,69.31,69.41,18913.0,54.9172,54.9251,54.8065,54.8856,18913.0
2018-03-15 09:45:00,69.43,69.46,69.36,69.46,33977.0,54.9014,54.9251,54.8461,54.9251,33977.0
2018-03-15 09:50:00,69.45,69.67,69.45,69.49,56259.0,54.9172,55.0912,54.9172,54.9489,56259.0
2018-03-15 09:55:00,69.49,69.49,69.37,69.37,25026.0,54.9489,54.9489,54.854,54.854,25026.0
2018-03-15 10:00:00,69.39,69.39,69.22,69.34,33999.0,54.8698,54.8698,54.7354,54.8302,33999.0
2018-03-15 10:05:00,69.33,69.35,69.16,69.19,26501.0,54.8223,54.8382,54.6879,54.7116,26501.0
2018-03-15 10:10:00,69.23,69.28,69.06,69.06,22222.0,54.7433,54.7828,54.6088,54.6088,22222.0
2018-03-15 10:15:00,69.08,69.13,69.0,69.04,33778.0,54.6246,54.6642,54.5614,54.593,33778.0
2018-03-15 10:20:00,69.04,69.19,69.03,69.19,42724.0,54.593,54.7116,54.5851,54.7116,42724.0
2018-03-15 10:25:00,69.2,69.32,69.13,69.21,21873.0,54.7195,54.8144,54.6642,54.7274,21873.0
2018-03-15 10:30:00,69.18,69.22,69.02,69.07,44824.0,54.7037,54.7354,54.5772,54.6167,44824.0
2018-03-15 10:35:00,69.1,69.1,68.99,69.02,32888.0,54.6405,54.6405,54.5535,54.5772,32888.0
2018-03-15 10:40:00,69.04,69.06,68.92,68.92,52749.0,54.593,54.6088,54.4981,54.4981,52749.0
2018-03-15 10:45:00,68.91,69.07,68.91,69.01,30625.0,54.4902,54.6167,54.4902,54.5693,30625.0
2018-03-15 10:50:00,69.01,69.08,68.96,69.08,20911.0,54.5693,54.6246,54.5298,54.6246,20911.0
2018-03-15 10:55:00,69.06,69.23,69.06,69.2,22848.0,54.6088,54.7433,54.6088,54.7195,22848.0
2018-03-15 11:00:00,69.21,69.24,69.13,69.15,28512.0,54.7274,54.7512,54.6642,54.68,28512.0
2018-03-15 11:05:00,69.17,69.25,69.16,69.21,27836.0,54.6958,54.7591,54.6879,54.7274,27836.0
2018-03-15 11:10:00,69.22,69.32,69.21,69.26,18658.0,54.7354,54.8144,54.7274,54.767,18658.0
2018-03-15 11:15:00,69.26,69.29,69.16,69.17,16106.0,54.767,54.7907,54.6879,54.6958,16106.0
2018-03-15 11:20:00,69.18,69.18,68.96,68.97,102009.0,54.7037,54.7037,54.5298,54.5377,102009.0
2018-03-15 11:25:00,68.96,69.02,68.67,68.7,108247.0,54.5298,54.5772,54.3004,54.3242,108247.0
2018-03-15 11:30:00,68.69,68.76,68.54,68.6,155085.0,54.3163,54.3716,54.1976,54.2451,155085.0
2018-03-15 11:35:00,68.61,68.66,68.48,68.54,136080.0,54.253,54.2925,54.1502,54.1976,136080.0
2018-03-15 11:40:00,68.55,68.6,67.45,67.49,224797.0,54.2056,54.2451,53.3357,53.3674,224797.0
2018-03-15 11:45:00,67.49,67.79,67.45,67.71,85012.0,53.3674,53.6046,53.3357,53.5413,85012.0
2018-03-15 11:50:00,67.67,67.8,67.58,67.61,43849.0,53.5097,53.6125,53.4385,53.4623,43849.0
2018-03-15 11:55:00,67.59,67.87,67.58,67.86,92147.0,53.4464,53.6678,53.4385,53.6599,92147.0
2018-03-15 12:00:00,67.86,68.15,67.78,68.09,77982.0,53.6599,53.8893,53.5967,53.8418,77982.0
2018-03-15 12:05:00,68.1,68.41,68.09,68.4,41128.0,53.8497,54.0948,53.8418,54.0869,41128.0
2018-03-15 12:10:00,68.4,68.74,68.36,68.67,67321.0,54.0869,54.3558,54.0553,54.3004,67321.0
2018-03-15 12:15:00,68.68,68.7,68.55,68.69,56849.0,54.3084,54.3242,54.2056,54.3163,56849.0
2018-03-15 12:20:00,68.71,68.72,68.46,68.47,41003.0,54.3321,54.34,54.1344,54.1423,41003.0
2018-03-15 12:25:00,68.46,68.72,68.46,68.66,31300.0,54.1344,54.34,54.1344,54.2925,31300.0
2018-03-15 12:30:00,68.65,68.87,68.64,68.86,31127.0,54.2846,54.4586,54.2767,54.4507,31127.0
2018-03-15 12:35:00,68.86,68.87,68.73,68.73,40574.0,54.4507,54.4586,54.3479,54.3479,40574.0
2018-03-15 12:40:00,68.72,68.9,68.72,68.9,28945.0,54.34,54.4823,54.34,54.4823,28945.0
2018-03-15 12:45:00,68.9,68.9,68.7,68.76,31395.0,54.4823,54.4823,54.3242,54.3716,31395.0
2018-03-15 12:50:00,68.78,69.07,68.77,69.02,44175.0,54.3874,54.6167,54.3795,54.5772,44175.0
2018-03-15 12:55:00,69.01,69.23,68.99,69.17,58066.0,54.5693,54.7433,54.5535,54.6958,58066.0
2018-03-15 13:00:00,69.17,69.17,69.03,69.08,42924.0,54.6958,54.6958,54.5851,54.6246,42924.0
2018-03-15 13:05:00,69.09,69.18,69.03,69.12,25035.0,54.6326,54.7037,54.5851,54.6563,25035.0
2018-03-15 13:10:00,69.14,69.14,68.98,68.98,21375.0,54.6721,54.6721,54.5456,54.5456,21375.0
2018-03-15 13:15:00,68.99,69.0,68.82,68.87,21958.0,54.5535,54.5614,54.4191,54.4586,21958.0
2018-03-15 13:20:00,68.87,69.08,68.85,69.07,39450.0,54.4586,54.6246,54.4428,54.6167,39450.0
2018-03-15 13:25:00,69.05,69.12,68.85,68.87,45229.0,54.6009,54.6563,54.4428,54.4586,45229.0
2018-03-15 13:30:00,68.87,68.97,68.78,68.8,55900.0,54.4586,54.5377,54.3874,54.4032,55900.0
2018-03-15 13:35:00,68.83,68.86,68.64,68.7,19029.0,54.427,54.4507,54.2767,54.3242,19029.0
2018-03-15 13:40:00,68.67,68.67,68.57,68.61,18167.0,54.3004,54.3004,54.2214,54.253,18167.0
2018-03-15 13:45:00,68.61,68.61,68.48,68.48,39802.0,54.253,54.253,54.1502,54.1502,39802.0
2018-03-15 13:50:00,68.51,68.57,68.48,68.53,21382.0,54.1739,54.2214,54.1502,54.1897,21382.0
2018-03-15 13:55:00,68.53,68.54,68.33,68.34,17071.0,54.1897,54.1976,54.0316,54.0395,17071.0
2018-03-15 14:00:00,68.37,68.59,68.33,68.55,15300.0,54.0632,54.2372,54.0316,54.2056,15300.0
2018-03-15 14:05:00,68.54,68.55,68.43,68.52,28664.0,54.1976,54.2056,54.1107,54.1818,28664.0
2018-03-15 14:10:00,68.53,68.56,68.49,68.51,19525.0,54.1897,54.2135,54.1581,54.1739,19525.0
2018-03-15 14:15:00,68.51,68.53,68.45,68.45,18042.0,54.1739,54.1897,54.1265,54.1265,18042.0
2018-03-15 14:20:00,68.46,68.54,68.44,68.53,31064.0,54.1344,54.1976,54.1186,54.1897,31064.0
2018-03-15 14:25:00,68.53,68.54,68.4,68.44,31610.0,54.1897,54.1976,54.0869,54.1186,31610.0
2018-03-15 14:30:00,68.43,68.54,68.38,68.45,37993.0,54.1107,54.1976,54.0711,54.1265,37993.0
2018-03-15 14:35:00,68.44,68.44,68.29,68.3,21395.0,54.1186,54.1186,54.0,54.0079,21395.0
2018-03-15 14:40:00,68.3,68.38,68.28,68.37,21726.0,54.0079,54.0711,53.9921,54.0632,21726.0
2018-03-15 14:45:00,68.38,68.55,68.38,68.48,24671.0,54.0711,54.2056,54.0711,54.1502,24671.0
2018-03-15 14:50:00,68.49,68.61,68.48,68.59,39606.0,54.1581,54.253,54.1502,54.2372,39606.0
2018-03-15 14:55:00,68.58,68.74,68.53,68.73,34046.0,54.2293,54.3558,54.1897,54.3479,34046.0
2018-03-15 15:00:00,68.73,68.83,68.71,68.8,27149.0,54.3479,54.427,54.3321,54.4032,27149.0
2018-03-15 15:05:00,68.79,68.84,68.75,68.78,41837.0,54.3953,54.4349,54.3637,54.3874,41837.0
2018-03-15 15:10:00,68.78,68.8,68.65,68.67,62298.0,54.3874,54.4032,54.2846,54.3004,62298.0
2018-03-15 15:15:00,68.67,68.76,68.64,68.73,27690.0,54.3004,54.3716,54.2767,54.3479,27690.0
2018-03-15 15:20:00,68.74,68.94,68.73,68.92,61630.0,54.3558,54.5139,54.3479,54.4981,61630.0
2018-03-15 15:25:00,68.92,68.94,68.81,68.83,28895.0,54.4981,54.5139,54.4111,54.427,28895.0
2018-03-15 15:30:00,68.84,68.85,68.76,68.77,44273.0,54.4349,54.4428,54.3716,54.3795,44273.0
2018-03-15 15:35:00,68.77,68.86,68.7,68.7,38664.0,54.3795,54.4507,54.3242,54.3242,38664.0
2018-03-15 15:40:00,68.71,68.81,68.7,68.78,80205.0,54.3321,54.4111,54.3242,54.3874,80205.0
2018-03-15 15:45:00,68.78,68.86,68.77,68.8,84550.0,54.3874,54.4507,54.3795,54.4032,84550.0
2018-03-15 15:50:00,68.8,68.81,68.72,68.73,86699.0,54.4032,54.4111,54.34,54.3479,86699.0
2018-03-15 15:55:00,68.73,68.73,68.61,68.63,219729.0,54.3479,54.3479,54.253,54.2688,219729.0
2018-03-16 09:30:00,68.51,69.25,68.51,69.01,356071.0,54.1739,54.7591,54.1739,54.5693,356071.0
2018-03-16 09:35:00,69.02,69.02,68.5,68.55,54099.0,54.5772,54.5772,54.166,54.2056,54099.0
2018-03-16 09:40:00,68.55,68.82,68.55,68.72,14590.0,54.2056,54.4191,54.2056,54.34,14590.0
2018-03-16 09:45:00,68.66,68.92,68.65,68.92,25084.0,54.2925,54.4981,54.2846,54.4981,25084.0
2018-03-16 09:50:00,68.89,68.95,68.74,68.84,24868.0,54.4744,54.5219,54.3558,54.4349,24868.0
2018-03-16 09:55:00,68.81,68.9,68.67,68.69,19445.0,54.4111,54.4823,54.3004,54.3163,19445.0
2018-03-16 10:00:00,68.71,68.85,68.68,68.79,25644.0,54.3321,54.4428,54.3084,54.3953,25644.0
2018-03-16 10:05:00,68.8,68.9,68.76,68.84,22744.0,54.4032,54.4823,54.3716,54.4349,22744.0
2018-03-16 10:10:00,68.83,68.96,68.81,68.86,23325.0,54.427,54.5298,54.4111,54.4507,23325.0
2018-03-16 10:15:00,68.87,68.92,68.81,68.83,20736.0,54.4586,54.4981,54.4111,54.427,20736.0
2018-03-16 10:20:00,68.82,68.95,68.81,68.91,13414.0,54.4191,54.5219,54.4111,54.4902,13414.0
2018-03-16 10:25:00,68.92,69.01,68.88,69.01,22944.0,54.4981,54.5693,54.4665,54.5693,22944.0
2018-03-16 10:30:00,69.0,69.16,68.99,69.15,17265.0,54.5614,54.6879,54.5535,54.68,17265.0
2018-03-16 10:35:00,69.16,69.24,69.13,69.16,38849.0,54.6879,54.7512,54.6642,54.6879,38849.0
2018-03-16 10:40:00,69.14,69.19,69.04,69.06,22912.0,54.6721,54.7116,54.593,54.6088,22912.0
2018-03-16 10:45:00,69.07,69.13,69.03,69.13,25301.0,54.6167,54.6642,54.5851,54.6642,25301.0
2018-03-16 10:50:00,69.14,69.27,69.14,69.27,12177.0,54.6721,54.7749,54.6721,54.7749,12177.0
2018-03-16 10:55:00,69.27,69.38,69.27,69.34,25637.0,54.7749,54.8619,54.7749,54.8302,25637.0
2018-03-16 11:00:00,69.34,69.35,69.27,69.34,15890.0,54.8302,54.8382,54.7749,54.8302,15890.0
2018-03-16 11:05:00,69.35,69.35,69.19,69.2,19367.0,54.8382,54.8382,54.7116,54.7195,19367.0
2018-03-16 11:10:00,69.19,69.19,69.03,69.06,18303.0,54.7116,54.7116,54.5851,54.6088,18303.0
2018-03-16 11:15:00,69.04,69.17,69.03,69.15,14485.0,54.593,54.6958,54.5851,54.68,14485.0
2018-03-16 11:20:00,69.15,69.19,69.12,69.13,9861.0,54.68,54.7116,54.6563,54.6642,9861.0
2018-03-16 11:25:00,69.11,69.3,69.03,69.26,22105.0,54.6484,54.7986,54.5851,54.767,22105.0
2018-03-16 11:30:00,69.3,69.43,69.29,69.42,17433.0,54.7986,54.9014,54.7907,54.8935,17433.0
2018-03-16 11:35:00,69.42,69.42,69.2,69.22,17667.0,54.8935,54.8935,54.7195,54.7354,17667.0
2018-03-16 11:40:00,69.25,69.4,69.25,69.4,18542.0,54.7591,54.8777,54.7591,54.8777,18542.0
2018-03-16 11:45:00,69.38,69.4,69.28,69.32,22170.0,54.8619,54.8777,54.7828,54.8144,22170.0
2018-03-16 11:50:00,69.33,69.37,69.2,69.21,12904.0,54.8223,54.854,54.7195,54.7274,12904.0
2018-03-16 11:55:00,69.22,69.25,69.14,69.19,22770.0,54.7354,54.7591,54.6721,54.7116,22770.0
2018-03-16 12:00:00,69.19,69.2,69.11,69.18,16382.0,54.7116,54.7195,54.6484,54.7037,16382.0
2018-03-16 12:05:00,69.18,69.18,69.04,69.07,20930.0,54.7037,54.7037,54.593,54.6167,20930.0
2018-03-16 12:10:00,69.07,69.11,69.01,69.1,21837.0,54.6167,54.6484,54.5693,54.6405,21837.0
2018-03-16 12:15:00,69.1,69.15,69.06,69.12,18566.0,54.6405,54.68,54.6088,54.6563,18566.0
2018-03-16 12:20:00,69.13,69.24,69.11,69.18,38756.0,54.6642,54.7512,54.6484,54.7037,38756.0
2018-03-16 12:25:00,69.19,69.24,69.18,69.19,24550.0,54.7116,54.7512,54.7037,54.7116,24550.0
2018-03-16 12:30:00,69.19,69.26,69.17,69.24,15661.0,54.7116,54.767,54.6958,54.7512,15661.0
2018-03-16 12:35:00,69.25,69.32,69.25,69.3,13035.0,54.7591,54.8144,54.7591,54.7986,13035.0
2018-03-16 12:40:00,69.31,69.42,69.27,69.41,26819.0,54.8065,54.8935,54.7749,54.8856,26819.0
2018-03-16 12:45:00,69.41,69.49,69.41,69.49,29187.0,54.8856,54.9489,54.8856,54.9489,29187.0
2018-03-16 12:50:00,69.49,69.5,69.41,69.42,23744.0,54.9489,54.9568,54.8856,54.8935,23744.0
2018-03-16 12:55:00,69.41,69.48,69.4,69.48,14419.0,54.8856,54.9409,54.8777,54.9409,14419.0
2018-03-16 13:00:00,69.47,69.54,69.44,69.49,17001.0,54.933,54.9884,54.9093,54.9489,17001.0
2018-03-16 13:05:00,69.49,69.52,69.43,69.51,12174.0,54.9489,54.9726,54.9014,54.9647,12174.0
2018-03-16 13:10:00,69.52,69.53,69.44,69.48,11193.0,54.9726,54.9805,54.9093,54.9409,11193.0
2018-03-16 13:15:00,69.48,69.48,69.38,69.4,7748.0,54.9409,54.9409,54.8619,54.8777,7748.0
2018-03-16 13:20:00,69.41,69.42,69.35,69.35,19012.0,54.8856,54.8935,54.8382,54.8382,19012.0
2018-03-16 13:25:00,69.35,69.35,69.3,69.35,11827.0,54.8382,54.8382,54.7986,54.8382,11827.0
2018-03-16 13:30:00,69.35,69.41,69.32,69.41,26202.0,54.8382,54.8856,54.8144,54.8856,26202.0
2018-03-16 13:35:00,69.41,69.55,69.41,69.54,17645.0,54.8856,54.9963,54.8856,54.9884,17645.0
2018-03-16 13:40:00,69.55,69.57,69.53,69.55,15445.0,54.9963,55.0121,54.9805,54.9963,15445.0
2018-03-16 13:45:00,69.55,69.55,69.47,69.55,26393.0,54.9963,54.9963,54.933,54.9963,26393.0
2018-03-16 13:50:00,69.55,69.55,69.44,69.45,22651.0,54.9963,54.9963,54.9093,54.9172,22651.0
2018-03-16 13:55:00,69.45,69.57,69.45,69.57,16401.0,54.9172,55.0121,54.9172,55.0121,16401.0
2018-03-16 14:00:00,69.57,69.59,69.51,69.53,11888.0,55.0121,55.0279,54.9647,54.9805,11888.0
2018-03-16 14:05:00,69.54,69.56,69.45,69.47,18852.0,54.9884,55.0042,54.9172,54.933,18852.0
2018-03-16 14:10:00,69.46,69.48,69.42,69.46,11851.0,54.9251,54.9409,54.8935,54.9251,11851.0
2018-03-16 14:15:00,69.46,69.52,69.46,69.51,20576.0,54.9251,54.9726,54.9251,54.9647,20576.0
2018-03-16 14:20:00,69.51,69.59,69.51,69.51,12087.0,54.9647,55.0279,54.9647,54.9647,12087.0
2018-03-16 14:25:00,69.52,69.52,69.42,69.43,13789.0,54.9726,54.9726,54.8935,54.9014,13789.0
2018-03-16 14:30:00,69.43,69.47,69.4,69.45,51394.0,54.9014,54.933,54.8777,54.9172,51394.0
2018-03-16 14:35:00,69.44,69.45,69.4,69.43,17927.0,54.9093,54.9172,54.8777,54.9014,17927.0
2018-03-16 14:40:00,69.43,69.55,69.43,69.54,13011.0,54.9014,54.9963,54.9014,54.9884,13011.0
2018-03-16 14:45:00,69.56,69.58,69.53,69.57,14803.0,55.0042,55.02,54.9805,55.0121,14803.0
2018-03-16 14:50:00,69.57,69.66,69.57,69.65,17894.0,55.0121,55.0833,55.0121,55.0754,17894.0
2018-03-16 14:55:00,69.64,69.64,69.57,69.57,13630.0,55.0675,55.0675,55.0121,55.0121,13630.0
2018-03-16 15:00:00,69.58,69.62,69.57,69.61,16331.0,55.02,55.0517,55.0121,55.0437,16331.0
2018-03-16 15:05:00,69.61,69.67,69.59,69.61,16619.0,55.0437,55.0912,55.0279,55.0437,16619.0
2018-03-16 15:10:00,69.61,69.63,69.54,69.54,23291.0,55.0437,55.0596,54.9884,54.9884,23291.0
2018-03-16 15:15:00,69.55,69.56,69.49,69.55,42506.0,54.9963,55.0042,54.9489,54.9963,42506.0
2018-03-16 15:20:00,69.56,69.61,69.54,69.61,40748.0,55.0042,55.0437,54.9884,55.0437,40748.0
2018-03-16 15:25:00,69.62,69.63,69.49,69.6,75374.0,55.0517,55.0596,54.9489,55.0358,75374.0
2018-03-16 15:30:00,69.61,69.77,69.61,69.73,49023.0,55.0437,55.1703,55.0437,55.1386,49023.0
2018-03-16 15:35:00,69.74,69.83,69.74,69.8,45715.0,55.1465,55.2177,55.1465,55.194,45715.0
2018-03-16 15:40:00,69.79,69.95,69.79,69.93,53191.0,55.1861,55.3126,55.1861,55.2968,53191.0
2018-03-16 15:45:00,69.94,69.98,69.93,69.94,90413.0,55.3047,55.3363,55.2968,55.3047,90413.0
2018-03-16 15:50:00,69.95,69.96,69.88,69.92,113453.0,55.3126,55.3205,55.2572,55.2889,113453.0
2018-03-16 15:55:00,69.91,69.93,69.68,69.68,241878.0,55.281,55.2968,55.0991,55.0991,241878.0
2018-03-19 09:30:00,69.4,69.44,69.11,69.28,81079.0,54.8777,54.9093,54.6484,54.7828,81079.0
2018-03-19 09:35:00,69.25,69.45,69.17,69.43,20354.0,54.7591,54.9172,54.6958,54.9014,20354.0
2018-03-19 09:40:00,69.39,69.39,69.14,69.2,28285.0,54.8698,54.8698,54.6721,54.7195,28285.0
2018-03-19 09:45:00,69.2,69.29,69.11,69.2,35846.0,54.7195,54.7907,54.6484,54.7195,35846.0
2018-03-19 09:50:00,69.21,69.21,69.0,69.07,32593.0,54.7274,54.7274,54.5614,54.6167,32593.0
2018-03-19 09:55:00,69.07,69.23,69.01,69.14,21649.0,54.6167,54.7433,54.5693,54.6721,21649.0
2018-03-19 10:00:00,69.15,69.19,68.95,69.15,42575.0,54.68,54.7116,54.5219,54.68,42575.0
2018-03-19 10:05:00,69.15,69.3,69.14,69.15,19454.0,54.68,54.7986,54.6721,54.68,19454.0
2018-03-19 10:10:00,69.15,69.26,69.07,69.24,18411.0,54.68,54.767,54.6167,54.7512,18411.0
2018-03-19 10:15:00,69.23,69.34,69.21,69.27,20982.0,54.7433,54.8302,54.7274,54.7749,20982.0
2018-03-19 10:20:00,69.27,69.37,69.19,69.26,42352.0,54.7749,54.854,54.7116,54.767,42352.0
2018-03-19 10:25:00,69.25,69.35,69.18,69.35,39646.0,54.7591,54.8382,54.7037,54.8382,39646.0
2018-03-19 10:30:00,69.37,69.55,69.33,69.5,26814.0,54.854,54.9963,54.8223,54.9568,26814.0
2018-03-19 10:35:00,69.5,69.57,69.4,69.55,23524.0,54.9568,55.0121,54.8777,54.9963,23524.0
2018-03-19 10:40:00,69.55,69.56,69.39,69.41,17183.0,54.9963,55.0042,54.8698,54.8856,17183.0
2018-03-19 10:45:00,69.4,69.42,69.29,69.37,27478.0,54.8777,54.8935,54.7907,54.854,27478.0
2018-03-19 10:50:00,69.38,69.47,69.25,69.27,54389.0,54.8619,54.933,54.7591,54.7749,54389.0
2018-03-19 10:55:00,69.29,69.3,69.16,69.25,18046.0,54.7907,54.7986,54.6879,54.7591,18046.0
2018-03-19 11:00:00,69.24,69.24,69.07,69.11,21697.0,54.7512,54.7512,54.6167,54.6484,21697.0
2018-03-19 11:05:00,69.1,69.29,69.1,69.26,33066.0,54.6405,54.7907,54.6405,54.767,33066.0
2018-03-19 11:10:00,69.26,69.33,69.22,69.22,52037.0,54.767,54.8223,54.7354,54.7354,52037.0
2018-03-19 11:15:00,69.22,69.24,69.14,69.2,22293.0,54.7354,54.7512,54.6721,54.7195,22293.0
2018-03-19 11:20:00,69.19,69.2,69.09,69.2,18427.0,54.7116,54.7195,54.6326,54.7195,18427.0
2018-03-19 11:25:00,69.22,69.4,69.22,69.4,17660.0,54.7354,54.8777,54.7354,54.8777,17660.0
2018-03-19 11:30:00,69.4,69.42,69.31,69.33,15559.0,54.8777,54.8935,54.8065,54.8223,15559.0
2018-03-19 11:35:00,69.34,69.38,69.26,69.33,15034.0,54.8302,54.8619,54.767,54.8223,15034.0
2018-03-19 11:40:00,69.33,69.34,69.19,69.34,25640.0,54.8223,54.8302,54.7116,54.8302,25640.0
2018-03-19 11:45:00,69.33,69.33,69.16,69.23,9444.0,54.8223,54.8223,54.6879,54.7433,9444.0
2018-03-19 11:50:00,69.24,69.47,69.24,69.44,24427.0,54.7512,54.933,54.7512,54.9093,24427.0
2018-03-19 11:55:00,69.45,69.45,69.29,69.37,15935.0,54.9172,54.9172,54.7907,54.854,15935.0
2018-03-19 12:00:00,69.37,69.41,69.31,69.37,29916.0,54.854,54.8856,54.8065,54.854,29916.0
2018-03-19 12:05:00,69.38,69.41,69.27,69.32,22583.0,54.8619,54.8856,54.7749,54.8144,22583.0
2018-03-19 12:10:00,69.32,69.34,69.14,69.15,22458.0,54.8144,54.8302,54.6721,54.68,22458.0
2018-03-19 12:15:00,69.14,69.18,69.08,69.11,11605.0,54.6721,54.7037,54.6246,54.6484,11605.0
2018-03-19 12:20:00,69.11,69.22,69.08,69.14,14821.0,54.6484,54.7354,54.6246,54.6721,14821.0
2018-03-19 12:25:00,69.13,69.21,69.07,69.21,17501.0,54.6642,54.7274,54.6167,54.7274,17501.0
2018-03-19 12:30:00,69.24,69.26,69.16,69.2,16531.0,54.7512,54.767,54.6879,54.7195,16531.0
2018-03-19 12:35:00,69.2,69.22,69.15,69.18,11993.0,54.7195,54.7354,54.68,54.7037,11993.0
2018-03-19 12:40:00,69.17,69.22,69.08,69.1,16161.0,54.6958,54.7354,54.6246,54.6405,16161.0
2018-03-19 12:45:00,69.09,69.09,68.98,69.09,15011.0,54.6326,54.6326,54.5456,54.6326,15011.0
2018-03-19 12:50:00,69.09,69.16,69.09,69.13,11995.0,54.6326,54.6879,54.6326,54.6642,11995.0
2018-03-19 12:55:00,69.15,69.22,69.14,69.16,19967.0,54.68,54.7354,54.6721,54.6879,19967.0
2018-03-19 13:00:00,69.15,69.18,69.07,69.13,16769.0,54.68,54.7037,54.6167,54.6642,16769.0
2018-03-19 13:05:00,69.14,69.17,68.92,68.92,18726.0,54.6721,54.6958,54.4981,54.4981,18726.0
2018-03-19 13:10:00,68.93,69.02,68.88,69.02,12234.0,54.506,54.5772,54.4665,54.5772,12234.0
2018-03-19 13:15:00,69.01,69.02,68.86,68.87,20028.0,54.5693,54.5772,54.4507,54.4586,20028.0
2018-03-19 13:20:00,68.87,68.88,68.79,68.83,11101.0,54.4586,54.4665,54.3953,54.427,11101.0
2018-03-19 13:25:00,68.83,68.94,68.78,68.84,23906.0,54.427,54.5139,54.3874,54.4349,23906.0
2018-03-19 13:30:00,68.84,68.89,68.72,68.83,18059.0,54.4349,54.4744,54.34,54.427,18059.0
2018-03-19 13:35:00,68.83,68.89,68.8,68.89,9754.0,54.427,54.4744,54.4032,54.4744,9754.0
2018-03-19 13:40:00,68.9,68.97,68.88,68.95,19594.0,54.4823,54.5377,54.4665,54.5219,19594.0
2018-03-19 13:45:00,68.97,69.03,68.89,68.97,19826.0,54.5377,54.5851,54.4744,54.5377,19826.0
2018-03-19 13:50:00,68.97,69.04,68.94,68.98,17437.0,54.5377,54.593,54.5139,54.5456,17437.0
2018-03-19 13:55:00,68.97,69.05,68.9,69.04,20720.0,54.5377,54.6009,54.4823,54.593,20720.0
2018-03-19 14:00:00,69.04,69.16,69.04,69.08,26768.0,54.593,54.6879,54.593,54.6246,26768.0
2018-03-19 14:05:00,69.07,69.2,69.07,69.16,16874.0,54.6167,54.7195,54.6167,54.6879,16874.0
2018-03-19 14:10:00,69.17,69.21,69.09,69.12,20869.0,54.6958,54.7274,54.6326,54.6563,20869.0
2018-03-19 14:15:00,69.12,69.19,69.03,69.03,19519.0,54.6563,54.7116,54.5851,54.5851,19519.0
2018-03-19 14:20:00,69.04,69.1,68.92,68.94,20065.0,54.593,54.6405,54.4981,54.5139,20065.0
2018-03-19 14:25:00,68.94,68.97,68.9,68.94,20190.0,54.5139,54.5377,54.4823,54.5139,20190.0
2018-03-19 14:30:00,68.94,68.95,68.82,68.84,23659.0,54.5139,54.5219,54.4191,54.4349,23659.0
2018-03-19 14:35:00,68.85,68.93,68.78,68.83,22183.0,54.4428,54.506,54.3874,54.427,22183.0
2018-03-19 14:40:00,68.82,68.92,68.8,68.92,16440.0,54.4191,54.4981,54.4032,54.4981,16440.0
2018-03-19 14:45:00,68.94,69.03,68.88,68.99,20135.0,54.5139,54.5851,54.4665,54.5535,20135.0
2018-03-19 14:50:00,68.95,69.0,68.89,68.94,18429.0,54.5219,54.5614,54.4744,54.5139,18429.0
2018-03-19 14:55:00,68.95,69.02,68.88,68.89,15412.0,54.5219,54.5772,54.4665,54.4744,15412.0
2018-03-19 15:00:00,68.87,68.93,68.8,68.89,23772.0,54.4586,54.506,54.4032,54.4744,23772.0
2018-03-19 15:05:00,68.9,68.94,68.77,68.8,25270.0,54.4823,54.5139,54.3795,54.4032,25270.0
2018-03-19 15:10:00,68.8,68.88,68.78,68.85,23714.0,54.4032,54.4665,54.3874,54.4428,23714.0
2018-03-19 15:15:00,68.85,68.94,68.84,68.92,23123.0,54.4428,54.5139,54.4349,54.4981,23123.0
2018-03-19 15:20:00,68.91,69.03,68.9,69.0,46347.0,54.4902,54.5851,54.4823,54.5614,46347.0
2018-03-19 15:25:00,69.0,69.08,68.96,69.04,27543.0,54.5614,54.6246,54.5298,54.593,27543.0
2018-03-19 15:30:00,69.03,69.04,68.94,69.03,39876.0,54.5851,54.593,54.5139,54.5851,39876.0
2018-03-19 15:35:00,69.04,69.2,68.99,69.17,41739.0,54.593,54.7195,54.5535,54.6958,41739.0
2018-03-19 15:40:00,69.17,69.2,69.12,69.13,41366.0,54.6958,54.7195,54.6563,54.6642,41366.0
2018-03-19 15:45:00,69.12,69.23,69.11,69.15,49101.0,54.6563,54.7433,54.6484,54.68,49101.0
2018-03-19 15:50:00,69.14,69.23,69.13,69.19,44736.0,54.6721,54.7433,54.6642,54.7116,44736.0
2018-03-19 15:55:00,69.18,69.32,69.17,69.22,164072.0,54.7037,54.8144,54.6958,54.7354,164072.0
2018-03-20 09:30:00,69.7,70.11,69.44,70.03,70978.0,55.1149,55.4391,54.9093,55.3759,70978.0
2018-03-20 09:35:00,70.03,70.2,69.97,70.15,21934.0,55.3759,55.5103,55.3284,55.4707,21934.0
2018-03-20 09:40:00,70.16,70.51,70.16,70.49,35311.0,55.4787,55.7554,55.4787,55.7396,35311.0
2018-03-20 09:45:00,70.47,70.54,70.4,70.54,29534.0,55.7238,55.7791,55.6684,55.7791,29534.0
2018-03-20 09:50:00,70.56,70.86,70.54,70.75,42800.0,55.795,56.0322,55.7791,55.9452,42800.0
2018-03-20 09:55:00,70.73,70.76,70.6,70.68,27200.0,55.9294,55.9531,55.8266,55.8898,27200.0
2018-03-20 10:00:00,70.68,70.74,70.54,70.62,28780.0,55.8898,55.9373,55.7791,55.8424,28780.0
2018-03-20 10:05:00,70.63,70.96,70.63,70.8,37731.0,55.8503,56.1112,55.8503,55.9847,37731.0
2018-03-20 10:10:00,70.79,70.87,70.76,70.79,31427.0,55.9768,56.0401,55.9531,55.9768,31427.0
2018-03-20 10:15:00,70.78,70.85,70.69,70.76,37714.0,55.9689,56.0243,55.8977,55.9531,37714.0
2018-03-20 10:20:00,70.76,70.95,70.76,70.83,32767.0,55.9531,56.1033,55.9531,56.0085,32767.0
2018-03-20 10:25:00,70.84,71.01,70.81,71.01,48735.0,56.0164,56.1508,55.9926,56.1508,48735.0
2018-03-20 10:30:00,71.01,71.1,70.98,71.09,37055.0,56.1508,56.222,56.1271,56.214,37055.0
2018-03-20 10:35:00,71.09,71.22,71.06,71.18,47973.0,56.214,56.3168,56.1903,56.2852,47973.0
2018-03-20 10:40:00,71.2,71.22,71.05,71.09,111508.0,56.301,56.3168,56.1824,56.214,111508.0
2018-03-20 10:45:00,71.09,71.29,71.09,71.25,46366.0,56.214,56.3722,56.214,56.3406,46366.0
2018-03-20 10:50:00,71.26,71.43,71.25,71.38,48749.0,56.3485,56.4829,56.3406,56.4434,48749.0
2018-03-20 10:55:00,71.37,71.39,71.23,71.32,42578.0,56.4355,56.4513,56.3248,56.3959,42578.0
2018-03-20 11:00:00,71.32,71.36,71.24,71.25,37057.0,56.3959,56.4275,56.3327,56.3406,37057.0
2018-03-20 11:05:00,71.24,71.38,71.19,71.19,45005.0,56.3327,56.4434,56.2931,56.2931,45005.0
2018-03-20 11:10:00,71.19,71.38,71.18,71.36,28879.0,56.2931,56.4434,56.2852,56.4275,28879.0
2018-03-20 11:15:00,71.37,71.58,71.37,71.5,41527.0,56.4355,56.6015,56.4355,56.5383,41527.0
2018-03-20 11:20:00,71.51,71.51,71.37,71.4,25634.0,56.5462,56.5462,56.4355,56.4592,25634.0
2018-03-20 11:25:00,71.39,71.49,71.34,71.45,31608.0,56.4513,56.5303,56.4117,56.4987,31608.0
2018-03-20 11:30:00,71.45,71.48,71.4,71.4,27056.0,56.4987,56.5224,56.4592,56.4592,27056.0
2018-03-20 11:35:00,71.4,71.57,71.39,71.55,18996.0,56.4592,56.5936,56.4513,56.5778,18996.0
2018-03-20 11:40:00,71.56,71.61,71.51,71.51,29330.0,56.5857,56.6252,56.5462,56.5462,29330.0
2018-03-20 11:45:00,71.51,71.57,71.48,71.51,19414.0,56.5462,56.5936,56.5224,56.5462,19414.0
2018-03-20 11:50:00,71.51,71.53,71.41,71.45,33665.0,56.5462,56.562,56.4671,56.4987,33665.0
2018-03-20 11:55:00,71.44,71.62,71.44,71.61,27919.0,56.4908,56.6331,56.4908,56.6252,27919.0
2018-03-20 12:00:00,71.62,71.81,71.59,71.81,45461.0,56.6331,56.7834,56.6094,56.7834,45461.0
2018-03-20 12:05:00,71.79,71.82,71.69,71.69,32103.0,56.7676,56.7913,56.6885,56.6885,32103.0
2018-03-20 12:10:00,71.68,71.72,71.5,71.53,46548.0,56.6806,56.7122,56.5383,56.562,46548.0
2018-03-20 12:15:00,71.54,71.56,71.37,71.52,26163.0,56.5699,56.5857,56.4355,56.5541,26163.0
2018-03-20 12:20:00,71.52,71.57,71.43,71.53,25544.0,56.5541,56.5936,56.4829,56.562,25544.0
2018-03-20 12:25:00,71.54,71.56,71.37,71.4,24787.0,56.5699,56.5857,56.4355,56.4592,24787.0
2018-03-20 12:30:00,71.4,71.45,71.35,71.45,51097.0,56.4592,56.4987,56.4196,56.4987,51097.0
2018-03-20 12:35:00,71.45,71.46,71.38,71.43,23333.0,56.4987,56.5066,56.4434,56.4829,23333.0
2018-03-20 12:40:00,71.44,71.46,71.28,71.29,19156.0,56.4908,56.5066,56.3643,56.3722,19156.0
2018-03-20 12:45:00,71.28,71.38,71.23,71.38,20532.0,56.3643,56.4434,56.3248,56.4434,20532.0
2018-03-20 12:50:00,71.38,71.38,71.28,71.31,16955.0,56.4434,56.4434,56.3643,56.388,16955.0
2018-03-20 12:55:00,71.31,71.37,71.22,71.37,17214.0,56.388,56.4355,56.3168,56.4355,17214.0
2018-03-20 13:00:00,71.37,71.45,71.37,71.43,23045.0,56.4355,56.4987,56.4355,56.4829,23045.0
2018-03-20 13:05:00,71.44,71.53,71.44,71.51,20217.0,56.4908,56.562,56.4908,56.5462,20217.0
2018-03-20 13:10:00,71.51,71.52,71.34,71.38,32321.0,56.5462,56.5541,56.4117,56.4434,32321.0
2018-03-20 13:15:00,71.37,71.43,71.3,71.31,23119.0,56.4355,56.4829,56.3801,56.388,23119.0
2018-03-20 13:20:00,71.3,71.36,71.26,71.28,22769.0,56.3801,56.4275,56.3485,56.3643,22769.0
2018-03-20 13:25:00,71.27,71.33,71.27,71.31,30467.0,56.3564,56.4038,56.3564,56.388,30467.0
2018-03-20 13:30:00,71.3,71.36,71.12,71.14,105086.0,56.3801,56.4275,56.2378,56.2536,105086.0
2018-03-20 13:35:00,71.14,71.18,71.07,71.17,24151.0,56.2536,56.2852,56.1982,56.2773,24151.0
2018-03-20 13:40:00,71.15,71.16,71.05,71.15,29539.0,56.2615,56.2694,56.1824,56.2615,29539.0
2018-03-20 13:45:00,71.17,71.24,71.15,71.22,44142.0,56.2773,56.3327,56.2615,56.3168,44142.0
2018-03-20 13:50:00,71.22,71.32,71.21,71.23,39368.0,56.3168,56.3959,56.3089,56.3248,39368.0
2018-03-20 13:55:00,71.24,71.28,71.23,71.25,19551.0,56.3327,56.3643,56.3248,56.3406,19551.0
2018-03-20 14:00:00,71.27,71.32,71.19,71.29,58037.0,56.3564,56.3959,56.2931,56.3722,58037.0
2018-03-20 14:05:00,71.29,71.38,71.28,71.31,25447.0,56.3722,56.4434,56.3643,56.388,25447.0
2018-03-20 14:10:00,71.32,71.35,71.29,71.35,16796.0,56.3959,56.4196,56.3722,56.4196,16796.0
2018-03-20 14:15:00,71.35,71.44,71.34,71.37,27398.0,56.4196,56.4908,56.4117,56.4355,27398.0
2018-03-20 14:20:00,71.38,71.48,71.33,71.45,26143.0,56.4434,56.5224,56.4038,56.4987,26143.0
2018-03-20 14:25:00,71.45,71.57,71.44,71.57,28156.0,56.4987,56.5936,56.4908,56.5936,28156.0
2018-03-20 14:30:00,71.57,71.63,71.57,71.62,34713.0,56.5936,56.641,56.5936,56.6331,34713.0
2018-03-20 14:35:00,71.62,71.71,71.61,71.7,46814.0,56.6331,56.7043,56.6252,56.6964,46814.0
2018-03-20 14:40:00,71.7,71.8,71.69,71.8,62917.0,56.6964,56.7755,56.6885,56.7755,62917.0
2018-03-20 14:45:00,71.8,71.81,71.7,71.71,70629.0,56.7755,56.7834,56.6964,56.7043,70629.0
2018-03-20 14:50:00,71.72,71.74,71.48,71.52,31735.0,56.7122,56.728,56.5224,56.5541,31735.0
2018-03-20 14:55:00,71.51,71.57,71.41,71.48,33339.0,56.5462,56.5936,56.4671,56.5224,33339.0
2018-03-20 15:00:00,71.48,71.59,71.45,71.58,32646.0,56.5224,56.6094,56.4987,56.6015,32646.0
2018-03-20 15:05:00,71.58,71.65,71.58,71.61,34832.0,56.6015,56.6569,56.6015,56.6252,34832.0
2018-03-20 15:10:00,71.59,71.72,71.54,71.71,40744.0,56.6094,56.7122,56.5699,56.7043,40744.0
2018-03-20 15:15:00,71.71,71.71,71.49,71.56,51244.0,56.7043,56.7043,56.5303,56.5857,51244.0
2018-03-20 15:20:00,71.55,71.59,71.51,71.56,39282.0,56.5778,56.6094,56.5462,56.5857,39282.0
2018-03-20 15:25:00,71.56,71.62,71.55,71.61,39681.0,56.5857,56.6331,56.5778,56.6252,39681.0
2018-03-20 15:30:00,71.6,71.62,71.5,71.57,42062.0,56.6173,56.6331,56.5383,56.5936,42062.0
2018-03-20 15:35:00,71.57,71.58,71.41,71.48,67021.0,56.5936,56.6015,56.4671,56.5224,67021.0
2018-03-20 15:40:00,71.47,71.49,71.45,71.47,50365.0,56.5145,56.5303,56.4987,56.5145,50365.0
2018-03-20 15:45:00,71.46,71.63,71.37,71.63,144924.0,56.5066,56.641,56.4355,56.641,144924.0
2018-03-20 15:50:00,71.63,71.7,71.61,71.63,138245.0,56.641,56.6964,56.6252,56.641,138245.0
2018-03-20 15:55:00,71.63,71.63,71.43,71.46,271406.0,56.641,56.641,56.4829,56.5066,271406.0
2018-03-21 09:30:00,71.81,72.46,71.71,72.44,136836.0,56.7834,57.2974,56.7043,57.2816,136836.0
2018-03-21 09:35:00,72.44,72.44,72.06,72.34,45807.0,57.2816,57.2816,56.9811,57.2025,45807.0
2018-03-21 09:40:00,72.33,72.93,72.31,72.69,101699.0,57.1946,57.669,57.1788,57.4792,101699.0
2018-03-21 09:45:00,72.67,72.82,72.58,72.82,80018.0,57.4634,57.582,57.3923,57.582,80018.0
2018-03-21 09:50:00,72.83,72.83,72.68,72.73,39371.0,57.5899,57.5899,57.4713,57.5109,39371.0
2018-03-21 09:55:00,72.7,73.08,72.68,73.05,88684.0,57.4871,57.7876,57.4713,57.7639,88684.0
2018-03-21 10:00:00,73.06,73.31,73.02,73.23,96808.0,57.7718,57.9695,57.7402,57.9062,96808.0
2018-03-21 10:05:00,73.23,73.25,72.99,73.09,92110.0,57.9062,57.9221,57.7165,57.7955,92110.0
2018-03-21 10:10:00,73.1,73.25,73.06,73.06,79821.0,57.8034,57.9221,57.7718,57.7718,79821.0
2018-03-21 10:15:00,73.05,73.18,72.91,72.96,39884.0,57.7639,57.8667,57.6532,57.6927,39884.0
2018-03-21 10:20:00,72.97,72.98,72.71,72.75,48227.0,57.7006,57.7086,57.4951,57.5267,48227.0
2018-03-21 10:25:00,72.76,73.06,72.76,73.02,27320.0,57.5346,57.7718,57.5346,57.7402,27320.0
2018-03-21 10:30:00,73.03,73.22,72.99,73.16,52565.0,57.7481,57.8983,57.7165,57.8509,52565.0
2018-03-21 10:35:00,73.16,73.2,73.08,73.14,27084.0,57.8509,57.8825,57.7876,57.8351,27084.0
2018-03-21 10:40:00,73.15,73.24,73.08,73.24,22700.0,57.843,57.9141,57.7876,57.9141,22700.0
2018-03-21 10:45:00,73.24,73.27,73.06,73.19,54220.0,57.9141,57.9379,57.7718,57.8746,54220.0
2018-03-21 10:50:00,73.2,73.25,73.02,73.1,31932.0,57.8825,57.9221,57.7402,57.8034,31932.0
2018-03-21 10:55:00,73.11,73.24,73.05,73.12,36136.0,57.8114,57.9141,57.7639,57.8193,36136.0
2018-03-21 11:00:00,73.13,73.23,73.07,73.2,42042.0,57.8272,57.9062,57.7797,57.8825,42042.0
2018-03-21 11:05:00,73.19,73.24,73.14,73.2,37640.0,57.8746,57.9141,57.8351,57.8825,37640.0
2018-03-21 11:10:00,73.2,73.21,73.06,73.07,35956.0,57.8825,57.8904,57.7718,57.7797,35956.0
2018-03-21 11:15:00,73.07,73.21,73.06,73.2,33074.0,57.7797,57.8904,57.7718,57.8825,33074.0
2018-03-21 11:20:00,73.21,73.21,73.1,73.15,28848.0,57.8904,57.8904,57.8034,57.843,28848.0
2018-03-21 11:25:00,73.14,73.22,73.08,73.2,37727.0,57.8351,57.8983,57.7876,57.8825,37727.0
2018-03-21 11:30:00,73.22,73.38,73.2,73.33,61384.0,57.8983,58.0249,57.8825,57.9853,61384.0
2018-03-21 11:35:00,73.35,73.42,73.31,73.39,52769.0,58.0011,58.0565,57.9695,58.0328,52769.0
2018-03-21 11:40:00,73.4,73.5,73.31,73.33,56557.0,58.0407,58.1197,57.9695,57.9853,56557.0
2018-03-21 11:45:00,73.33,73.51,73.24,73.51,42891.0,57.9853,58.1276,57.9141,58.1276,42891.0
2018-03-21 11:50:00,73.51,73.58,73.49,73.54,60130.0,58.1276,58.183,58.1118,58.1514,60130.0
2018-03-21 11:55:00,73.55,73.66,73.52,73.56,39482.0,58.1593,58.2463,58.1356,58.1672,39482.0
2018-03-21 12:00:00,73.55,73.6,73.52,73.57,43912.0,58.1593,58.1988,58.1356,58.1751,43912.0
2018-03-21 12:05:00,73.57,73.67,73.53,73.67,28746.0,58.1751,58.2542,58.1435,58.2542,28746.0
2018-03-21 12:10:00,73.66,73.75,73.66,73.75,35430.0,58.2463,58.3174,58.2463,58.3174,35430.0
2018-03-21 12:15:00,73.74,73.88,73.72,73.84,38775.0,58.3095,58.4202,58.2937,58.3886,38775.0
2018-03-21 12:20:00,73.85,73.87,73.79,73.84,27713.0,58.3965,58.4123,58.3491,58.3886,27713.0
2018-03-21 12:25:00,73.83,73.83,73.58,73.58,26247.0,58.3807,58.3807,58.183,58.183,26247.0
2018-03-21 12:30:00,73.57,73.68,73.56,73.62,33924.0,58.1751,58.2621,58.1672,58.2146,33924.0
2018-03-21 12:35:00,73.63,73.69,73.59,73.62,26662.0,58.2225,58.27,58.1909,58.2146,26662.0
2018-03-21 12:40:00,73.63,73.75,73.63,73.75,17755.0,58.2225,58.3174,58.2225,58.3174,17755.0
2018-03-21 12:45:00,73.76,73.81,73.75,73.77,24690.0,58.3253,58.3649,58.3174,58.3332,24690.0
2018-03-21 12:50:00,73.77,73.81,73.66,73.68,20075.0,58.3332,58.3649,58.2463,58.2621,20075.0
2018-03-21 12:55:00,73.68,73.69,73.63,73.66,14755.0,58.2621,58.27,58.2225,58.2463,14755.0
2018-03-21 13:00:00,73.66,73.68,73.56,73.6,13837.0,58.2463,58.2621,58.1672,58.1988,13837.0
2018-03-21 13:05:00,73.6,73.6,73.46,73.49,36771.0,58.1988,58.1988,58.0881,58.1118,36771.0
2018-03-21 13:10:00,73.47,73.51,73.4,73.4,14853.0,58.096,58.1276,58.0407,58.0407,14853.0
2018-03-21 13:15:00,73.41,73.46,73.27,73.29,24596.0,58.0486,58.0881,57.9379,57.9537,24596.0
2018-03-21 13:20:00,73.29,73.32,73.23,73.25,21940.0,57.9537,57.9774,57.9062,57.9221,21940.0
2018-03-21 13:25:00,73.26,73.3,73.22,73.23,23589.0,57.93,57.9616,57.8983,57.9062,23589.0
2018-03-21 13:30:00,73.23,73.27,73.17,73.25,14654.0,57.9062,57.9379,57.8588,57.9221,14654.0
2018-03-21 13:35:00,73.26,73.3,73.1,73.11,12610.0,57.93,57.9616,57.8034,57.8114,12610.0
2018-03-21 13:40:00,73.1,73.14,73.04,73.05,20014.0,57.8034,57.8351,57.756,57.7639,20014.0
2018-03-21 13:45:00,73.06,73.06,72.93,72.95,42818.0,57.7718,57.7718,57.669,57.6848,42818.0
2018-03-21 13:50:00,72.95,73.02,72.91,73.01,27757.0,57.6848,57.7402,57.6532,57.7323,27757.0
2018-03-21 13:55:00,73.01,73.09,73.0,73.07,48190.0,57.7323,57.7955,57.7244,57.7797,48190.0
2018-03-21 14:00:00,73.09,73.32,72.76,72.88,100215.0,57.7955,57.9774,57.5346,57.6295,100215.0
2018-03-21 14:05:00,72.86,73.21,72.85,73.18,44123.0,57.6137,57.8904,57.6058,57.8667,44123.0
2018-03-21 14:10:00,73.18,73.27,73.1,73.24,23270.0,57.8667,57.9379,57.8034,57.9141,23270.0
2018-03-21 14:15:00,73.26,73.44,73.22,73.22,27636.0,57.93,58.0723,57.8983,57.8983,27636.0
2018-03-21 14:20:00,73.25,73.29,73.17,73.2,54075.0,57.9221,57.9537,57.8588,57.8825,54075.0
2018-03-21 14:25:00,73.2,73.21,73.05,73.14,21931.0,57.8825,57.8904,57.7639,57.8351,21931.0
2018-03-21 14:30:00,73.14,73.35,73.0,73.27,45130.0,57.8351,58.0011,57.7244,57.9379,45130.0
2018-03-21 14:35:00,73.27,73.27,72.97,72.98,30531.0,57.9379,57.9379,57.7006,57.7086,30531.0
2018-03-21 14:40:00,72.99,73.3,72.98,73.25,34065.0,57.7165,57.9616,57.7086,57.9221,34065.0
2018-03-21 14:45:00,73.25,73.25,73.02,73.06,21098.0,57.9221,57.9221,57.7402,57.7718,21098.0
2018-03-21 14:50:00,73.04,73.09,72.97,73.09,42430.0,57.756,57.7955,57.7006,57.7955,42430.0
2018-03-21 14:55:00,73.09,73.28,73.02,73.27,23879.0,57.7955,57.9458,57.7402,57.9379,23879.0
2018-03-21 15:00:00,73.26,73.45,73.2,73.42,39725.0,57.93,58.0802,57.8825,58.0565,39725.0
2018-03-21 15:05:00,73.43,73.54,73.32,73.54,47928.0,58.0644,58.1514,57.9774,58.1514,47928.0
2018-03-21 15:10:00,73.54,73.7,73.41,73.7,32774.0,58.1514,58.2779,58.0486,58.2779,32774.0
2018-03-21 15:15:00,73.69,73.7,73.49,73.56,39578.0,58.27,58.2779,58.1118,58.1672,39578.0
2018-03-21 15:20:00,73.55,73.64,73.49,73.57,26666.0,58.1593,58.2304,58.1118,58.1751,26666.0
2018-03-21 15:25:00,73.58,73.6,73.35,73.36,28443.0,58.183,58.1988,58.0011,58.009,28443.0
2018-03-21 15:30:00,73.36,73.63,73.32,73.55,79014.0,58.009,58.2225,57.9774,58.1593,79014.0
2018-03-21 15:35:00,73.55,73.61,73.44,73.48,55446.0,58.1593,58.2067,58.0723,58.1039,55446.0
2018-03-21 15:40:00,73.47,73.47,73.32,73.41,59885.0,58.096,58.096,57.9774,58.0486,59885.0
2018-03-21 15:45:00,73.43,73.58,73.43,73.46,89284.0,58.0644,58.183,58.0644,58.0881,89284.0
2018-03-21 15:50:00,73.46,73.47,73.26,73.29,81347.0,58.0881,58.096,57.93,57.9537,81347.0
2018-03-21 15:55:00,73.29,73.33,73.2,73.21,124915.0,57.9537,57.9853,57.8825,57.8904,124915.0
2018-03-22 09:30:00,72.37,72.59,72.23,72.58,54161.0,57.2262,57.4002,57.1155,57.3923,54161.0
2018-03-22 09:35:00,72.55,72.93,72.55,72.77,36270.0,57.3685,57.669,57.3685,57.5425,36270.0
2018-03-22 09:40:00,72.75,72.93,72.62,72.89,28664.0,57.5267,57.669,57.4239,57.6374,28664.0
2018-03-22 09:45:00,72.84,72.98,72.73,72.73,20030.0,57.5978,57.7086,57.5109,57.5109,20030.0
2018-03-22 09:50:00,72.68,72.73,72.52,72.65,23176.0,57.4713,57.5109,57.3448,57.4476,23176.0
2018-03-22 09:55:00,72.64,72.79,72.64,72.71,10540.0,57.4397,57.5583,57.4397,57.4951,10540.0
2018-03-22 10:00:00,72.73,73.09,72.7,73.05,26114.0,57.5109,57.7955,57.4871,57.7639,26114.0
2018-03-22 10:05:00,73.01,73.03,72.83,72.88,18931.0,57.7323,57.7481,57.5899,57.6295,18931.0
2018-03-22 10:10:00,72.88,73.13,72.8,73.09,16520.0,57.6295,57.8272,57.5662,57.7955,16520.0
2018-03-22 10:15:00,73.07,73.23,73.07,73.23,24130.0,57.7797,57.9062,57.7797,57.9062,24130.0
2018-03-22 10:20:00,73.2,73.29,73.2,73.25,27853.0,57.8825,57.9537,57.8825,57.9221,27853.0
2018-03-22 10:25:00,73.28,73.28,73.08,73.12,29374.0,57.9458,57.9458,57.7876,57.8193,29374.0
2018-03-22 10:30:00,73.1,73.1,72.8,72.81,16719.0,57.8034,57.8034,57.5662,57.5741,16719.0
2018-03-22 10:35:00,72.79,72.91,72.73,72.91,13556.0,57.5583,57.6532,57.5109,57.6532,13556.0
2018-03-22 10:40:00,72.9,73.06,72.88,72.97,35232.0,57.6453,57.7718,57.6295,57.7006,35232.0
2018-03-22 10:45:00,72.96,73.02,72.78,72.85,21403.0,57.6927,57.7402,57.5504,57.6058,21403.0
2018-03-22 10:50:00,72.81,72.89,72.78,72.87,21650.0,57.5741,57.6374,57.5504,57.6216,21650.0
2018-03-22 10:55:00,72.85,72.96,72.84,72.89,49701.0,57.6058,57.6927,57.5978,57.6374,49701.0
2018-03-22 11:00:00,72.9,73.01,72.88,72.91,25447.0,57.6453,57.7323,57.6295,57.6532,25447.0
2018-03-22 11:05:00,72.89,72.93,72.79,72.8,29481.0,57.6374,57.669,57.5583,57.5662,29481.0
2018-03-22 11:10:00,72.8,72.9,72.8,72.82,69664.0,57.5662,57.6453,57.5662,57.582,69664.0
2018-03-22 11:15:00,72.8,72.8,72.64,72.65,34954.0,57.5662,57.5662,57.4397,57.4476,34954.0
2018-03-22 11:20:00,72.63,72.63,72.45,72.45,64789.0,57.4318,57.4318,57.2895,57.2895,64789.0
2018-03-22 11:25:00,72.48,72.51,72.37,72.48,51968.0,57.3132,57.3369,57.2262,57.3132,51968.0
2018-03-22 11:30:00,72.5,72.6,72.29,72.31,25265.0,57.329,57.4081,57.1629,57.1788,25265.0
2018-03-22 11:35:00,72.29,72.3,72.16,72.24,33638.0,57.1629,57.1708,57.0601,57.1234,33638.0
2018-03-22 11:40:00,72.23,72.27,72.11,72.27,19317.0,57.1155,57.1471,57.0206,57.1471,19317.0
2018-03-22 11:45:00,72.25,72.4,72.18,72.38,29985.0,57.1313,57.2499,57.076,57.2341,29985.0
2018-03-22 11:50:00,72.38,72.52,72.37,72.48,14368.0,57.2341,57.3448,57.2262,57.3132,14368.0
2018-03-22 11:55:00,72.48,72.56,72.4,72.43,25077.0,57.3132,57.3764,57.2499,57.2736,25077.0
2018-03-22 12:00:00,72.42,72.54,72.33,72.54,29655.0,57.2657,57.3606,57.1946,57.3606,29655.0
2018-03-22 12:05:00,72.53,72.58,72.47,72.5,21232.0,57.3527,57.3923,57.3053,57.329,21232.0
2018-03-22 12:10:00,72.51,72.73,72.51,72.73,35215.0,57.3369,57.5109,57.3369,57.5109,35215.0
2018-03-22 12:15:00,72.72,72.9,72.58,72.82,40201.0,57.503,57.6453,57.3923,57.582,40201.0
2018-03-22 12:20:00,72.83,72.94,72.83,72.85,15468.0,57.5899,57.6769,57.5899,57.6058,15468.0
2018-03-22 12:25:00,72.84,73.03,72.77,72.98,26176.0,57.5978,57.7481,57.5425,57.7086,26176.0
2018-03-22 12:30:00,72.98,73.08,72.91,73.04,18177.0,57.7086,57.7876,57.6532,57.756,18177.0
2018-03-22 12:35:00,73.08,73.12,72.93,72.93,17005.0,57.7876,57.8193,57.669,57.669,17005.0
2018-03-22 12:40:00,72.92,72.94,72.84,72.88,15100.0,57.6611,57.6769,57.5978,57.6295,15100.0
2018-03-22 12:45:00,72.88,72.93,72.81,72.87,34217.0,57.6295,57.669,57.5741,57.6216,34217.0
2018-03-22 12:50:00,72.88,73.03,72.88,72.97,15335.0,57.6295,57.7481,57.6295,57.7006,15335.0
2018-03-22 12:55:00,72.98,73.02,72.88,72.95,12792.0,57.7086,57.7402,57.6295,57.6848,12792.0
2018-03-22 13:00:00,72.94,72.95,72.84,72.91,25805.0,57.6769,57.6848,57.5978,57.6532,25805.0
2018-03-22 13:05:00,72.92,73.03,72.87,73.03,25263.0,57.6611,57.7481,57.6216,57.7481,25263.0
2018-03-22 13:10:00,73.02,73.13,72.96,73.13,31242.0,57.7402,57.8272,57.6927,57.8272,31242.0
2018-03-22 13:15:00,73.13,73.28,73.13,73.28,63848.0,57.8272,57.9458,57.8272,57.9458,63848.0
2018-03-22 13:20:00,73.27,73.63,73.22,73.62,61316.0,57.9379,58.2225,57.8983,58.2146,61316.0
2018-03-22 13:25:00,73.63,73.89,73.63,73.69,89901.0,58.2225,58.4281,58.2225,58.27,89901.0
2018-03-22 13:30:00,73.69,73.74,73.4,73.44,38729.0,58.27,58.3095,58.0407,58.0723,38729.0
2018-03-22 13:35:00,73.46,73.58,73.45,73.55,43991.0,58.0881,58.183,58.0802,58.1593,43991.0
2018-03-22 13:40:00,73.57,73.62,73.44,73.48,26104.0,58.1751,58.2146,58.0723,58.1039,26104.0
2018-03-22 13:45:00,73.49,73.6,73.46,73.6,25465.0,58.1118,58.1988,58.0881,58.1988,25465.0
2018-03-22 13:50:00,73.6,73.63,73.51,73.54,35800.0,58.1988,58.2225,58.1276,58.1514,35800.0
2018-03-22 13:55:00,73.54,73.68,73.51,73.65,38175.0,58.1514,58.2621,58.1276,58.2384,38175.0
2018-03-22 14:00:00,73.66,73.67,73.51,73.52,36016.0,58.2463,58.2542,58.1276,58.1356,36016.0
2018-03-22 14:05:00,73.53,73.56,73.49,73.51,25478.0,58.1435,58.1672,58.1118,58.1276,25478.0
2018-03-22 14:10:00,73.49,73.62,73.47,73.62,45983.0,58.1118,58.2146,58.096,58.2146,45983.0
2018-03-22 14:15:00,73.62,73.65,73.55,73.55,18774.0,58.2146,58.2384,58.1593,58.1593,18774.0
2018-03-22 14:20:00,73.55,73.59,73.49,73.59,70279.0,58.1593,58.1909,58.1118,58.1909,70279.0
2018-03-22 14:25:00,73.59,73.66,73.58,73.65,60707.0,58.1909,58.2463,58.183,58.2384,60707.0
2018-03-22 14:30:00,73.65,73.69,73.6,73.67,50093.0,58.2384,58.27,58.1988,58.2542,50093.0
2018-03-22 14:35:00,73.68,73.73,73.63,73.72,27836.0,58.2621,58.3016,58.2225,58.2937,27836.0
2018-03-22 14:40:00,73.7,73.73,73.65,73.7,34222.0,58.2779,58.3016,58.2384,58.2779,34222.0
2018-03-22 14:45:00,73.7,73.71,73.59,73.6,19531.0,58.2779,58.2858,58.1909,58.1988,19531.0
2018-03-22 14:50:00,73.6,73.63,73.53,73.53,25303.0,58.1988,58.2225,58.1435,58.1435,25303.0
2018-03-22 14:55:00,73.53,73.56,73.45,73.5,43658.0,58.1435,58.1672,58.0802,58.1197,43658.0
2018-03-22 15:00:00,73.5,73.66,73.47,73.64,49039.0,58.1197,58.2463,58.096,58.2304,49039.0
2018-03-22 15:05:00,73.64,73.72,73.58,73.6,57941.0,58.2304,58.2937,58.183,58.1988,57941.0
2018-03-22 15:10:00,73.61,73.66,73.53,73.59,45097.0,58.2067,58.2463,58.1435,58.1909,45097.0
2018-03-22 15:15:00,73.59,73.59,73.37,73.41,35266.0,58.1909,58.1909,58.0169,58.0486,35266.0
2018-03-22 15:20:00,73.39,73.66,73.39,73.57,83054.0,58.0328,58.2463,58.0328,58.1751,83054.0
2018-03-22 15:25:00,73.57,73.6,73.32,73.32,32320.0,58.1751,58.1988,57.9774,57.9774,32320.0
2018-03-22 15:30:00,73.32,73.32,73.22,73.29,55605.0,57.9774,57.9774,57.8983,57.9537,55605.0
2018-03-22 15:35:00,73.28,73.33,73.25,73.27,49377.0,57.9458,57.9853,57.9221,57.9379,49377.0
2018-03-22 15:40:00,73.26,73.3,73.14,73.15,41429.0,57.93,57.9616,57.8351,57.843,41429.0
2018-03-22 15:45:00,73.13,73.15,72.92,72.98,100957.0,57.8272,57.843,57.6611,57.7086,100957.0
2018-03-22 15:50:00,72.99,73.13,72.93,73.04,85296.0,57.7165,57.8272,57.669,57.756,85296.0
2018-03-22 15:55:00,73.04,73.13,72.9,72.96,202200.0,57.756,57.8272,57.6453,57.6927,202200.0
2018-03-23 09:30:00,73.4,73.7,73.16,73.41,130445.0,58.0407,58.2779,57.8509,58.0486,130445.0
2018-03-23 09:35:00,73.42,73.5,73.27,73.44,37652.0,58.0565,58.1197,57.9379,58.0723,37652.0
2018-03-23 09:40:00,73.43,73.84,73.43,73.68,48247.0,58.0644,58.3886,58.0644,58.2621,48247.0
2018-03-23 09:45:00,73.68,73.73,73.5,73.67,72590.0,58.2621,58.3016,58.1197,58.2542,72590.0
2018-03-23 09:50:00,73.66,73.67,73.41,73.6,70771.0,58.2463,58.2542,58.0486,58.1988,70771.0
2018-03-23 09:55:00,73.63,73.68,73.39,73.43,80300.0,58.2225,58.2621,58.0328,58.0644,80300.0
2018-03-23 10:00:00,73.46,73.8,73.44,73.74,30724.0,58.0881,58.357,58.0723,58.3095,30724.0
2018-03-23 10:05:00,73.76,73.96,73.7,73.93,50300.0,58.3253,58.4835,58.2779,58.4598,50300.0
2018-03-23 10:10:00,73.91,73.96,73.76,73.87,46291.0,58.4439,58.4835,58.3253,58.4123,46291.0
2018-03-23 10:15:00,73.89,73.95,73.78,73.94,46662.0,58.4281,58.4756,58.3411,58.4677,46662.0
2018-03-23 10:20:00,73.94,73.97,73.83,73.94,29950.0,58.4677,58.4914,58.3807,58.4677,29950.0
2018-03-23 10:25:00,73.94,74.33,73.93,74.33,106645.0,58.4677,58.7761,58.4598,58.7761,106645.0
2018-03-23 10:30:00,74.32,74.44,74.15,74.42,35401.0,58.7682,58.863,58.6337,58.8472,35401.0
2018-03-23 10:35:00,74.42,74.48,74.27,74.27,82099.0,58.8472,58.8947,58.7286,58.7286,82099.0
2018-03-23 10:40:00,74.27,74.38,74.05,74.08,58471.0,58.7286,58.8156,58.5547,58.5784,58471.0
2018-03-23 10:45:00,74.08,74.22,74.0,74.03,39027.0,58.5784,58.6891,58.5151,58.5388,39027.0
2018-03-23 10:50:00,74.04,74.17,73.89,73.97,66542.0,58.5467,58.6495,58.4281,58.4914,66542.0
2018-03-23 10:55:00,73.99,74.11,73.96,74.05,28370.0,58.5072,58.6021,58.4835,58.5547,28370.0
2018-03-23 11:00:00,74.06,74.09,73.75,73.97,43169.0,58.5626,58.5863,58.3174,58.4914,43169.0
2018-03-23 11:05:00,73.98,74.0,73.74,73.75,26054.0,58.4993,58.5151,58.3095,58.3174,26054.0
2018-03-23 11:10:00,73.78,73.83,73.73,73.76,82833.0,58.3411,58.3807,58.3016,58.3253,82833.0
2018-03-23 11:15:00,73.8,73.91,73.73,73.79,22722.0,58.357,58.4439,58.3016,58.3491,22722.0
2018-03-23 11:20:00,73.78,73.88,73.74,73.87,36673.0,58.3411,58.4202,58.3095,58.4123,36673.0
2018-03-23 11:25:00,73.86,73.93,73.72,73.75,38518.0,58.4044,58.4598,58.2937,58.3174,38518.0
2018-03-23 11:30:00,73.76,73.86,73.72,73.8,32739.0,58.3253,58.4044,58.2937,58.357,32739.0
2018-03-23 11:35:00,73.83,73.83,73.5,73.5,53452.0,58.3807,58.3807,58.1197,58.1197,53452.0
2018-03-23 11:40:00,73.51,73.54,73.35,73.43,33419.0,58.1276,58.1514,58.0011,58.0644,33419.0
2018-03-23 11:45:00,73.43,73.48,73.29,73.32,81919.0,58.0644,58.1039,57.9537,57.9774,81919.0
2018-03-23 11:50:00,73.3,73.32,73.18,73.25,17541.0,57.9616,57.9774,57.8667,57.9221,17541.0
2018-03-23 11:55:00,73.24,73.35,73.14,73.21,52718.0,57.9141,58.0011,57.8351,57.8904,52718.0
2018-03-23 12:00:00,73.22,73.45,73.22,73.31,44009.0,57.8983,58.0802,57.8983,57.9695,44009.0
2018-03-23 12:05:00,73.29,73.34,73.15,73.23,27397.0,57.9537,57.9932,57.843,57.9062,27397.0
2018-03-23 12:10:00,73.24,73.25,72.98,72.99,39172.0,57.9141,57.9221,57.7086,57.7165,39172.0
2018-03-23 12:15:00,73.01,73.1,72.96,73.01,21650.0,57.7323,57.8034,57.6927,57.7323,21650.0
2018-03-23 12:20:00,73.02,73.21,73.0,73.19,24195.0,57.7402,57.8904,57.7244,57.8746,24195.0
2018-03-23 12:25:00,73.19,73.43,73.18,73.4,21107.0,57.8746,58.0644,57.8667,58.0407,21107.0
2018-03-23 12:30:00,73.43,73.43,73.22,73.22,44774.0,58.0644,58.0644,57.8983,57.8983,44774.0
2018-03-23 12:35:00,73.2,73.23,73.06,73.1,22995.0,57.8825,57.9062,57.7718,57.8034,22995.0
2018-03-23 12:40:00,73.11,73.11,72.98,73.0,16634.0,57.8114,57.8114,57.7086,57.7244,16634.0
2018-03-23 12:45:00,73.01,73.09,72.98,73.0,22049.0,57.7323,57.7955,57.7086,57.7244,22049.0
2018-03-23 12:50:00,73.01,73.09,72.94,72.96,15353.0,57.7323,57.7955,57.6769,57.6927,15353.0
2018-03-23 12:55:00,72.96,72.96,72.81,72.87,42100.0,57.6927,57.6927,57.5741,57.6216,42100.0
2018-03-23 13:00:00,72.88,72.94,72.78,72.9,37908.0,57.6295,57.6769,57.5504,57.6453,37908.0
2018-03-23 13:05:00,72.89,73.07,72.84,73.07,33125.0,57.6374,57.7797,57.5978,57.7797,33125.0
2018-03-23 13:10:00,73.08,73.12,73.0,73.06,62150.0,57.7876,57.8193,57.7244,57.7718,62150.0
2018-03-23 13:15:00,73.07,73.09,72.97,73.0,37197.0,57.7797,57.7955,57.7006,57.7244,37197.0
2018-03-23 13:20:00,73.0,73.15,72.98,73.1,24060.0,57.7244,57.843,57.7086,57.8034,24060.0
2018-03-23 13:25:00,73.1,73.2,73.01,73.17,25508.0,57.8034,57.8825,57.7323,57.8588,25508.0
2018-03-23 13:30:00,73.19,73.24,73.11,73.14,39001.0,57.8746,57.9141,57.8114,57.8351,39001.0
2018-03-23 13:35:00,73.14,73.16,73.04,73.04,21436.0,57.8351,57.8509,57.756,57.756,21436.0
2018-03-23 13:40:00,73.05,73.09,72.99,73.09,33418.0,57.7639,57.7955,57.7165,57.7955,33418.0
2018-03-23 13:45:00,73.09,73.1,73.04,73.07,35675.0,57.7955,57.8034,57.756,57.7797,35675.0
2018-03-23 13:50:00,73.09,73.24,73.09,73.23,24629.0,57.7955,57.9141,57.7955,57.9062,24629.0
2018-03-23 13:55:00,73.24,73.27,73.19,73.24,33654.0,57.9141,57.9379,57.8746,57.9141,33654.0
2018-03-23 14:00:00,73.24,73.3,73.07,73.08,42114.0,57.9141,57.9616,57.7797,57.7876,42114.0
2018-03-23 14:05:00,73.09,73.11,73.0,73.04,35681.0,57.7955,57.8114,57.7244,57.756,35681.0
2018-03-23 14:10:00,73.03,73.1,73.03,73.06,28214.0,57.7481,57.8034,57.7481,57.7718,28214.0
2018-03-23 14:15:00,73.05,73.06,72.91,72.91,35784.0,57.7639,57.7718,57.6532,57.6532,35784.0
2018-03-23 14:20:00,72.91,72.98,72.81,72.9,125660.0,57.6532,57.7086,57.5741,57.6453,125660.0
2018-03-23 14:25:00,72.89,72.92,72.75,72.92,32788.0,57.6374,57.6611,57.5267,57.6611,32788.0
2018-03-23 14:30:00,72.91,73.04,72.88,73.01,51486.0,57.6532,57.756,57.6295,57.7323,51486.0
2018-03-23 14:35:00,73.01,73.04,72.93,72.96,68998.0,57.7323,57.756,57.669,57.6927,68998.0
2018-03-23 14:40:00,72.95,72.97,72.81,72.83,72131.0,57.6848,57.7006,57.5741,57.5899,72131.0
2018-03-23 14:45:00,72.82,72.83,72.41,72.44,85307.0,57.582,57.5899,57.2578,57.2816,85307.0
2018-03-23 14:50:00,72.45,72.51,72.33,72.47,92206.0,57.2895,57.3369,57.1946,57.3053,92206.0
2018-03-23 14:55:00,72.46,72.48,71.91,71.96,81224.0,57.2974,57.3132,56.8625,56.902,81224.0
2018-03-23 15:00:00,71.97,72.04,71.89,72.0,65665.0,56.9099,56.9653,56.8466,56.9336,65665.0
2018-03-23 15:05:00,71.99,72.02,71.63,71.7,96011.0,56.9257,56.9494,56.641,56.6964,96011.0
2018-03-23 15:10:00,71.69,71.86,71.6,71.81,118345.0,56.6885,56.8229,56.6173,56.7834,118345.0
2018-03-23 15:15:00,71.82,72.16,71.82,72.05,96851.0,56.7913,57.0601,56.7913,56.9732,96851.0
2018-03-23 15:20:00,72.05,72.15,71.9,71.91,75425.0,56.9732,57.0522,56.8545,56.8625,75425.0
2018-03-23 15:25:00,71.9,72.24,71.9,72.11,93964.0,56.8545,57.1234,56.8545,57.0206,93964.0
2018-03-23 15:30:00,72.11,72.27,71.99,72.16,90411.0,57.0206,57.1471,56.9257,57.0601,90411.0
2018-03-23 15:35:00,72.16,72.18,71.68,71.82,131278.0,57.0601,57.076,56.6806,56.7913,131278.0
2018-03-23 15:40:00,71.84,71.94,71.63,71.68,111723.0,56.8071,56.8862,56.641,56.6806,111723.0
2018-03-23 15:45:00,71.67,71.67,71.39,71.53,117823.0,56.6727,56.6727,56.4513,56.562,117823.0
2018-03-23 15:50:00,71.53,71.53,71.17,71.19,119262.0,56.562,56.562,56.2773,56.2931,119262.0
2018-03-23 15:55:00,71.19,71.39,71.18,71.28,256073.0,56.2931,56.4513,56.2852,56.3643,256073.0
2018-03-26 09:30:00,72.1,72.6,72.08,72.43,82874.0,57.0127,57.4081,56.9969,57.2736,82874.0
2018-03-26 09:35:00,72.52,72.78,72.25,72.75,38391.0,57.3448,57.5504,57.1313,57.5267,38391.0
2018-03-26 09:40:00,72.73,73.04,72.72,72.83,63801.0,57.5109,57.756,57.503,57.5899,63801.0
2018-03-26 09:45:00,72.83,72.9,72.68,72.81,46322.0,57.5899,57.6453,57.4713,57.5741,46322.0
2018-03-26 09:50:00,72.81,73.08,72.75,73.0,27666.0,57.5741,57.7876,57.5267,57.7244,27666.0
2018-03-26 09:55:00,73.05,73.19,73.02,73.03,22349.0,57.7639,57.8746,57.7402,57.7481,22349.0
2018-03-26 10:00:00,73.05,73.07,72.87,72.87,25498.0,57.7639,57.7797,57.6216,57.6216,25498.0
2018-03-26 10:05:00,72.88,73.08,72.82,73.06,17960.0,57.6295,57.7876,57.582,57.7718,17960.0
2018-03-26 10:10:00,73.06,73.08,72.94,72.96,16498.0,57.7718,57.7876,57.6769,57.6927,16498.0
2018-03-26 10:15:00,72.95,73.05,72.91,72.93,21181.0,57.6848,57.7639,57.6532,57.669,21181.0
2018-03-26 10:20:00,72.93,72.98,72.86,72.86,11690.0,57.669,57.7086,57.6137,57.6137,11690.0
2018-03-26 10:25:00,72.86,72.86,72.64,72.64,27836.0,57.6137,57.6137,57.4397,57.4397,27836.0
2018-03-26 10:30:00,72.64,72.64,72.41,72.61,40960.0,57.4397,57.4397,57.2578,57.416,40960.0
2018-03-26 10:35:00,72.6,72.63,72.47,72.57,21158.0,57.4081,57.4318,57.3053,57.3843,21158.0
2018-03-26 10:40:00,72.57,72.58,72.34,72.39,46539.0,57.3843,57.3923,57.2025,57.242,46539.0
2018-03-26 10:45:00,72.39,72.39,72.25,72.37,38711.0,57.242,57.242,57.1313,57.2262,38711.0
2018-03-26 10:50:00,72.38,72.55,72.36,72.5,27410.0,57.2341,57.3685,57.2183,57.329,27410.0
2018-03-26 10:55:00,72.5,72.58,72.37,72.39,22501.0,57.329,57.3923,57.2262,57.242,22501.0
2018-03-26 11:00:00,72.38,72.55,72.37,72.52,20948.0,57.2341,57.3685,57.2262,57.3448,20948.0
2018-03-26 11:05:00,72.52,72.52,72.28,72.4,59051.0,57.3448,57.3448,57.155,57.2499,59051.0
2018-03-26 11:10:00,72.4,72.51,72.35,72.38,24229.0,57.2499,57.3369,57.2104,57.2341,24229.0
2018-03-26 11:15:00,72.38,72.4,72.14,72.2,28117.0,57.2341,57.2499,57.0443,57.0918,28117.0
2018-03-26 11:20:00,72.19,72.42,72.13,72.41,24164.0,57.0839,57.2657,57.0364,57.2578,24164.0
2018-03-26 11:25:00,72.41,72.61,72.41,72.57,23276.0,57.2578,57.416,57.2578,57.3843,23276.0
2018-03-26 11:30:00,72.57,72.69,72.47,72.64,18385.0,57.3843,57.4792,57.3053,57.4397,18385.0
2018-03-26 11:35:00,72.62,72.73,72.62,72.65,14210.0,57.4239,57.5109,57.4239,57.4476,14210.0
2018-03-26 11:40:00,72.67,72.68,72.55,72.58,31358.0,57.4634,57.4713,57.3685,57.3923,31358.0
2018-03-26 11:45:00,72.56,72.58,72.45,72.49,71074.0,57.3764,57.3923,57.2895,57.3211,71074.0
2018-03-26 11:50:00,72.49,72.66,72.48,72.57,32642.0,57.3211,57.4555,57.3132,57.3843,32642.0
2018-03-26 11:55:00,72.6,72.67,72.52,72.67,20276.0,57.4081,57.4634,57.3448,57.4634,20276.0
2018-03-26 12:00:00,72.67,72.67,72.48,72.52,21795.0,57.4634,57.4634,57.3132,57.3448,21795.0
2018-03-26 12:05:00,72.52,72.6,72.46,72.57,19372.0,57.3448,57.4081,57.2974,57.3843,19372.0
2018-03-26 12:10:00,72.57,72.76,72.57,72.73,21986.0,57.3843,57.5346,57.3843,57.5109,21986.0
2018-03-26 12:15:00,72.74,72.83,72.69,72.83,18259.0,57.5188,57.5899,57.4792,57.5899,18259.0
2018-03-26 12:20:00,72.85,72.93,72.77,72.85,25646.0,57.6058,57.669,57.5425,57.6058,25646.0
2018-03-26 12:25:00,72.85,72.94,72.84,72.85,18143.0,57.6058,57.6769,57.5978,57.6058,18143.0
2018-03-26 12:30:00,72.85,73.16,72.85,73.09,28447.0,57.6058,57.8509,57.6058,57.7955,28447.0
2018-03-26 12:35:00,73.09,73.25,73.08,73.08,42606.0,57.7955,57.9221,57.7876,57.7876,42606.0
2018-03-26 12:40:00,73.06,73.12,72.99,73.06,21361.0,57.7718,57.8193,57.7165,57.7718,21361.0
2018-03-26 12:45:00,73.04,73.07,72.98,72.99,14040.0,57.756,57.7797,57.7086,57.7165,14040.0
2018-03-26 12:50:00,73.0,73.07,72.96,73.03,27520.0,57.7244,57.7797,57.6927,57.7481,27520.0
2018-03-26 12:55:00,73.01,73.14,72.99,73.06,14761.0,57.7323,57.8351,57.7165,57.7718,14761.0
2018-03-26 13:00:00,73.05,73.19,73.03,73.14,20213.0,57.7639,57.8746,57.7481,57.8351,20213.0
2018-03-26 13:05:00,73.13,73.23,73.06,73.17,13009.0,57.8272,57.9062,57.7718,57.8588,13009.0
2018-03-26 13:10:00,73.15,73.18,73.06,73.11,21148.0,57.843,57.8667,57.7718,57.8114,21148.0
2018-03-26 13:15:00,73.13,73.23,73.13,73.16,16366.0,57.8272,57.9062,57.8272,57.8509,16366.0
2018-03-26 13:20:00,73.18,73.18,73.08,73.1,17254.0,57.8667,57.8667,57.7876,57.8034,17254.0
2018-03-26 13:25:00,73.1,73.29,73.08,73.28,40508.0,57.8034,57.9537,57.7876,57.9458,40508.0
2018-03-26 13:30:00,73.29,73.3,73.11,73.13,36905.0,57.9537,57.9616,57.8114,57.8272,36905.0
2018-03-26 13:35:00,73.14,73.28,73.14,73.26,23580.0,57.8351,57.9458,57.8351,57.93,23580.0
2018-03-26 13:40:00,73.26,73.29,73.14,73.15,18282.0,57.93,57.9537,57.8351,57.843,18282.0
2018-03-26 13:45:00,73.15,73.35,73.14,73.31,20267.0,57.843,58.0011,57.8351,57.9695,20267.0
2018-03-26 13:50:00,73.31,73.5,73.28,73.32,53050.0,57.9695,58.1197,57.9458,57.9774,53050.0
2018-03-26 13:55:00,73.31,73.42,73.28,73.4,32232.0,57.9695,58.0565,57.9458,58.0407,32232.0
2018-03-26 14:00:00,73.4,73.52,73.38,73.48,54810.0,58.0407,58.1356,58.0249,58.1039,54810.0
2018-03-26 14:05:00,73.5,73.54,73.43,73.52,24526.0,58.1197,58.1514,58.0644,58.1356,24526.0
2018-03-26 14:10:00,73.52,73.67,73.52,73.54,33984.0,58.1356,58.2542,58.1356,58.1514,33984.0
2018-03-26 14:15:00,73.55,73.61,73.49,73.57,25395.0,58.1593,58.2067,58.1118,58.1751,25395.0
2018-03-26 14:20:00,73.57,73.62,73.37,73.37,23202.0,58.1751,58.2146,58.0169,58.0169,23202.0
2018-03-26 14:25:00,73.39,73.55,73.38,73.47,34060.0,58.0328,58.1593,58.0249,58.096,34060.0
2018-03-26 14:30:00,73.5,73.58,73.28,73.28,44027.0,58.1197,58.183,57.9458,57.9458,44027.0
2018-03-26 14:35:00,73.29,73.39,73.28,73.37,21568.0,57.9537,58.0328,57.9458,58.0169,21568.0
2018-03-26 14:40:00,73.38,73.44,73.35,73.39,24487.0,58.0249,58.0723,58.0011,58.0328,24487.0
2018-03-26 14:45:00,73.39,73.44,73.31,73.38,22264.0,58.0328,58.0723,57.9695,58.0249,22264.0
2018-03-26 14:50:00,73.39,73.56,73.38,73.56,21902.0,58.0328,58.1672,58.0249,58.1672,21902.0
2018-03-26 14:55:00,73.56,73.58,73.43,73.44,31488.0,58.1672,58.183,58.0644,58.0723,31488.0
2018-03-26 15:00:00,73.45,73.56,73.43,73.52,23187.0,58.0802,58.1672,58.0644,58.1356,23187.0
2018-03-26 15:05:00,73.51,73.68,73.51,73.67,63838.0,58.1276,58.2621,58.1276,58.2542,63838.0
2018-03-26 15:10:00,73.68,73.74,73.6,73.72,33150.0,58.2621,58.3095,58.1988,58.2937,33150.0
2018-03-26 15:15:00,73.7,73.89,73.68,73.87,37733.0,58.2779,58.4281,58.2621,58.4123,37733.0
2018-03-26 15:20:00,73.87,73.93,73.82,73.93,48360.0,58.4123,58.4598,58.3728,58.4598,48360.0
2018-03-26 15:25:00,73.93,74.06,73.92,74.0,55460.0,58.4598,58.5626,58.4519,58.5151,55460.0
2018-03-26 15:30:00,74.0,74.02,73.89,73.98,66027.0,58.5151,58.5309,58.4281,58.4993,66027.0
2018-03-26 15:35:00,73.97,73.98,73.67,73.74,63255.0,58.4914,58.4993,58.2542,58.3095,63255.0
2018-03-26 15:40:00,73.74,73.88,73.71,73.84,63090.0,58.3095,58.4202,58.2858,58.3886,63090.0
2018-03-26 15:45:00,73.83,73.86,73.76,73.83,76983.0,58.3807,58.4044,58.3253,58.3807,76983.0
2018-03-26 15:50:00,73.84,73.84,73.71,73.78,80906.0,58.3886,58.3886,58.2858,58.3411,80906.0
2018-03-26 15:55:00,73.79,73.85,73.63,73.69,265961.0,58.3491,58.3965,58.2225,58.27,265961.0
2018-03-27 09:30:00,73.88,74.25,73.72,74.02,70332.0,58.4202,58.7128,58.2937,58.5309,70332.0
2018-03-27 09:35:00,74.02,74.88,73.99,74.87,99418.0,58.5309,59.211,58.5072,59.2031,99418.0
2018-03-27 09:40:00,74.84,74.92,74.38,74.42,38237.0,59.1793,59.2426,58.8156,58.8472,38237.0
2018-03-27 09:45:00,74.4,74.43,74.25,74.4,34114.0,58.8314,58.8551,58.7128,58.8314,34114.0
2018-03-27 09:50:00,74.43,74.6,74.39,74.49,21311.0,58.8551,58.9896,58.8235,58.9026,21311.0
2018-03-27 09:55:00,74.5,74.6,74.44,74.59,35507.0,58.9105,58.9896,58.863,58.9817,35507.0
2018-03-27 10:00:00,74.59,74.64,74.37,74.51,45270.0,58.9817,59.0212,58.8077,58.9184,45270.0
2018-03-27 10:05:00,74.53,74.56,74.37,74.45,32216.0,58.9342,58.9579,58.8077,58.8709,32216.0
2018-03-27 10:10:00,74.44,74.44,74.0,74.0,43771.0,58.863,58.863,58.5151,58.5151,43771.0
2018-03-27 10:15:00,73.98,74.16,73.95,74.1,35265.0,58.4993,58.6416,58.4756,58.5942,35265.0
2018-03-27 10:20:00,74.09,74.13,73.8,73.8,35669.0,58.5863,58.6179,58.357,58.357,35669.0
2018-03-27 10:25:00,73.8,74.12,73.77,73.99,28168.0,58.357,58.61,58.3332,58.5072,28168.0
2018-03-27 10:30:00,73.99,73.99,73.68,73.8,30460.0,58.5072,58.5072,58.2621,58.357,30460.0
2018-03-27 10:35:00,73.81,73.93,73.72,73.74,28007.0,58.3649,58.4598,58.2937,58.3095,28007.0
2018-03-27 10:40:00,73.73,73.99,73.7,73.96,16848.0,58.3016,58.5072,58.2779,58.4835,16848.0
2018-03-27 10:45:00,73.94,73.94,73.71,73.83,20254.0,58.4677,58.4677,58.2858,58.3807,20254.0
2018-03-27 10:50:00,73.83,73.92,73.66,73.72,17431.0,58.3807,58.4519,58.2463,58.2937,17431.0
2018-03-27 10:55:00,73.72,73.85,73.63,73.71,24509.0,58.2937,58.3965,58.2225,58.2858,24509.0
2018-03-27 11:00:00,73.72,73.9,73.65,73.82,33577.0,58.2937,58.436,58.2384,58.3728,33577.0
2018-03-27 11:05:00,73.84,73.95,73.76,73.93,33310.0,58.3886,58.4756,58.3253,58.4598,33310.0
2018-03-27 11:10:00,73.93,73.94,73.75,73.81,19356.0,58.4598,58.4677,58.3174,58.3649,19356.0
2018-03-27 11:15:00,73.8,73.89,73.72,73.85,16700.0,58.357,58.4281,58.2937,58.3965,16700.0
2018-03-27 11:20:00,73.85,73.93,73.82,73.92,16485.0,58.3965,58.4598,58.3728,58.4519,16485.0
2018-03-27 11:25:00,73.93,73.94,73.76,73.85,19294.0,58.4598,58.4677,58.3253,58.3965,19294.0
2018-03-27 11:30:00,73.86,74.07,73.85,74.07,34315.0,58.4044,58.5705,58.3965,58.5705,34315.0
2018-03-27 11:35:00,74.09,74.09,73.9,73.9,26447.0,58.5863,58.5863,58.436,58.436,26447.0
2018-03-27 11:40:00,73.91,74.06,73.9,74.05,49224.0,58.4439,58.5626,58.436,58.5547,49224.0
2018-03-27 11:45:00,74.06,74.29,73.94,74.18,25895.0,58.5626,58.7444,58.4677,58.6574,25895.0
2018-03-27 11:50:00,74.18,74.23,74.11,74.15,37149.0,58.6574,58.697,58.6021,58.6337,37149.0
2018-03-27 11:55:00,74.17,74.22,74.11,74.14,17719.0,58.6495,58.6891,58.6021,58.6258,17719.0
2018-03-27 12:00:00,74.13,74.19,74.02,74.15,16770.0,58.6179,58.6654,58.5309,58.6337,16770.0
2018-03-27 12:05:00,74.18,74.26,74.15,74.24,15427.0,58.6574,58.7207,58.6337,58.7049,15427.0
2018-03-27 12:10:00,74.23,74.27,74.14,74.19,36600.0,58.697,58.7286,58.6258,58.6654,36600.0
2018-03-27 12:15:00,74.21,74.36,74.17,74.33,17908.0,58.6812,58.7998,58.6495,58.7761,17908.0
2018-03-27 12:20:00,74.34,74.35,74.21,74.24,15088.0,58.784,58.7919,58.6812,58.7049,15088.0
2018-03-27 12:25:00,74.23,74.26,74.16,74.24,19108.0,58.697,58.7207,58.6416,58.7049,19108.0
2018-03-27 12:30:00,74.24,74.24,73.95,73.98,48560.0,58.7049,58.7049,58.4756,58.4993,48560.0
2018-03-27 12:35:00,73.99,74.19,73.95,74.16,30253.0,58.5072,58.6654,58.4756,58.6416,30253.0
2018-03-27 12:40:00,74.18,74.27,74.14,74.2,17078.0,58.6574,58.7286,58.6258,58.6733,17078.0
2018-03-27 12:45:00,74.19,74.29,74.14,74.17,23508.0,58.6654,58.7444,58.6258,58.6495,23508.0
2018-03-27 12:50:00,74.18,74.22,74.08,74.15,17285.0,58.6574,58.6891,58.5784,58.6337,17285.0
2018-03-27 12:55:00,74.16,74.23,74.08,74.1,22195.0,58.6416,58.697,58.5784,58.5942,22195.0
2018-03-27 13:00:00,74.13,74.25,74.13,74.19,18761.0,58.6179,58.7128,58.6179,58.6654,18761.0
2018-03-27 13:05:00,74.2,74.28,74.16,74.28,14604.0,58.6733,58.7365,58.6416,58.7365,14604.0
2018-03-27 13:10:00,74.29,74.43,74.24,74.41,28324.0,58.7444,58.8551,58.7049,58.8393,28324.0
2018-03-27 13:15:00,74.43,74.44,74.36,74.37,15329.0,58.8551,58.863,58.7998,58.8077,15329.0
2018-03-27 13:20:00,74.38,74.41,74.19,74.21,25168.0,58.8156,58.8393,58.6654,58.6812,25168.0
2018-03-27 13:25:00,74.2,74.31,74.2,74.26,14738.0,58.6733,58.7602,58.6733,58.7207,14738.0
2018-03-27 13:30:00,74.27,74.3,74.18,74.22,23532.0,58.7286,58.7523,58.6574,58.6891,23532.0
2018-03-27 13:35:00,74.21,74.23,74.08,74.09,20141.0,58.6812,58.697,58.5784,58.5863,20141.0
2018-03-27 13:40:00,74.09,74.14,74.06,74.08,20955.0,58.5863,58.6258,58.5626,58.5784,20955.0
2018-03-27 13:45:00,74.09,74.11,73.94,73.95,53192.0,58.5863,58.6021,58.4677,58.4756,53192.0
2018-03-27 13:50:00,73.92,73.92,73.69,73.74,30617.0,58.4519,58.4519,58.27,58.3095,30617.0
2018-03-27 13:55:00,73.75,73.77,73.58,73.69,57302.0,58.3174,58.3332,58.183,58.27,57302.0
2018-03-27 14:00:00,73.69,73.77,73.63,73.66,62493.0,58.27,58.3332,58.2225,58.2463,62493.0
2018-03-27 14:05:00,73.66,73.73,73.47,73.56,46654.0,58.2463,58.3016,58.096,58.1672,46654.0
2018-03-27 14:10:00,73.55,73.68,73.5,73.62,33871.0,58.1593,58.2621,58.1197,58.2146,33871.0
2018-03-27 14:15:00,73.62,73.75,73.62,73.69,34663.0,58.2146,58.3174,58.2146,58.27,34663.0
2018-03-27 14:20:00,73.68,73.7,73.53,73.59,28453.0,58.2621,58.2779,58.1435,58.1909,28453.0
2018-03-27 14:25:00,73.59,73.59,73.4,73.4,37438.0,58.1909,58.1909,58.0407,58.0407,37438.0
2018-03-27 14:30:00,73.4,73.44,73.32,73.39,41882.0,58.0407,58.0723,57.9774,58.0328,41882.0
2018-03-27 14:35:00,73.4,73.62,73.4,73.61,17993.0,58.0407,58.2146,58.0407,58.2067,17993.0
2018-03-27 14:40:00,73.61,73.67,73.6,73.65,16868.0,58.2067,58.2542,58.1988,58.2384,16868.0
2018-03-27 14:45:00,73.63,73.63,73.36,73.38,20684.0,58.2225,58.2225,58.009,58.0249,20684.0
2018-03-27 14:50:00,73.39,73.45,73.34,73.36,15541.0,58.0328,58.0802,57.9932,58.009,15541.0
2018-03-27 14:55:00,73.34,73.36,73.14,73.15,23654.0,57.9932,58.009,57.8351,57.843,23654.0
2018-03-27 15:00:00,73.16,73.19,72.96,72.98,33933.0,57.8509,57.8746,57.6927,57.7086,33933.0
2018-03-27 15:05:00,73.0,73.02,72.68,72.88,61570.0,57.7244,57.7402,57.4713,57.6295,61570.0
2018-03-27 15:10:00,72.9,73.0,72.81,72.85,41838.0,57.6453,57.7244,57.5741,57.6058,41838.0
2018-03-27 15:15:00,72.85,73.09,72.85,73.01,36614.0,57.6058,57.7955,57.6058,57.7323,36614.0
2018-03-27 15:20:00,73.01,73.09,72.93,72.99,37367.0,57.7323,57.7955,57.669,57.7165,37367.0
2018-03-27 15:25:00,72.99,73.01,72.72,72.74,34243.0,57.7165,57.7323,57.503,57.5188,34243.0
2018-03-27 15:30:00,72.72,72.81,72.4,72.62,82190.0,57.503,57.5741,57.2499,57.4239,82190.0
2018-03-27 15:35:00,72.62,72.88,72.61,72.79,54779.0,57.4239,57.6295,57.416,57.5583,54779.0
2018-03-27 15:40:00,72.8,72.82,72.58,72.58,62160.0,57.5662,57.582,57.3923,57.3923,62160.0
2018-03-27 15:45:00,72.58,72.72,72.44,72.58,102870.0,57.3923,57.503,57.2816,57.3923,102870.0
2018-03-27 15:50:00,72.56,72.87,72.54,72.68,120995.0,57.3764,57.6216,57.3606,57.4713,120995.0
2018-03-27 15:55:00,72.68,72.97,72.61,72.88,152176.0,57.4713,57.7006,57.416,57.6295,152176.0
2018-03-28 09:30:00,73.13,73.43,73.01,73.25,65156.0,57.8272,58.0644,57.7323,57.9221,65156.0
2018-03-28 09:35:00,73.32,73.32,72.85,72.86,51398.0,57.9774,57.9774,57.6058,57.6137,51398.0
2018-03-28 09:40:00,72.81,72.86,72.45,72.45,43077.0,57.5741,57.6137,57.2895,57.2895,43077.0
2018-03-28 09:45:00,72.46,72.67,72.36,72.65,57716.0,57.2974,57.4634,57.2183,57.4476,57716.0
2018-03-28 09:50:00,72.63,72.63,72.41,72.51,39786.0,57.4318,57.4318,57.2578,57.3369,39786.0
2018-03-28 09:55:00,72.51,72.6,72.37,72.56,45905.0,57.3369,57.4081,57.2262,57.3764,45905.0
2018-03-28 10:00:00,72.57,72.92,72.57,72.88,33427.0,57.3843,57.6611,57.3843,57.6295,33427.0
2018-03-28 10:05:00,72.86,72.95,72.7,72.8,24694.0,57.6137,57.6848,57.4871,57.5662,24694.0
2018-03-28 10:10:00,72.79,72.82,72.57,72.6,19379.0,57.5583,57.582,57.3843,57.4081,19379.0
2018-03-28 10:15:00,72.59,72.66,72.42,72.49,16137.0,57.4002,57.4555,57.2657,57.3211,16137.0
2018-03-28 10:20:00,72.52,72.66,72.45,72.59,24063.0,57.3448,57.4555,57.2895,57.4002,24063.0
2018-03-28 10:25:00,72.61,72.73,72.5,72.59,17297.0,57.416,57.5109,57.329,57.4002,17297.0
2018-03-28 10:30:00,72.61,72.87,72.59,72.84,31069.0,57.416,57.6216,57.4002,57.5978,31069.0
2018-03-28 10:35:00,72.8,72.8,72.55,72.56,16200.0,57.5662,57.5662,57.3685,57.3764,16200.0
2018-03-28 10:40:00,72.55,72.56,72.2,72.24,45384.0,57.3685,57.3764,57.0918,57.1234,45384.0
2018-03-28 10:45:00,72.25,72.26,72.01,72.06,24977.0,57.1313,57.1392,56.9415,56.9811,24977.0
2018-03-28 10:50:00,72.09,72.14,71.89,72.12,42346.0,57.0048,57.0443,56.8466,57.0285,42346.0
2018-03-28 10:55:00,72.08,72.11,71.92,72.05,33507.0,56.9969,57.0206,56.8704,56.9732,33507.0
2018-03-28 11:00:00,72.05,72.35,72.05,72.2,32614.0,56.9732,57.2104,56.9732,57.0918,32614.0
2018-03-28 11:05:00,72.19,72.45,72.17,72.42,24783.0,57.0839,57.2895,57.0681,57.2657,24783.0
2018-03-28 11:10:00,72.44,72.47,72.09,72.09,20302.0,57.2816,57.3053,57.0048,57.0048,20302.0
2018-03-28 11:15:00,72.1,72.19,71.96,72.14,23476.0,57.0127,57.0839,56.902,57.0443,23476.0
2018-03-28 11:20:00,72.13,72.25,72.01,72.22,49917.0,57.0364,57.1313,56.9415,57.1076,49917.0
2018-03-28 11:25:00,72.2,72.26,72.04,72.04,22450.0,57.0918,57.1392,56.9653,56.9653,22450.0
2018-03-28 11:30:00,72.02,72.06,71.83,71.99,34770.0,56.9494,56.9811,56.7992,56.9257,34770.0
2018-03-28 11:35:00,72.01,72.12,71.94,72.07,26874.0,56.9415,57.0285,56.8862,56.989,26874.0
2018-03-28 11:40:00,72.08,72.23,72.07,72.15,18712.0,56.9969,57.1155,56.989,57.0522,18712.0
2018-03-28 11:45:00,72.16,72.29,72.11,72.2,19839.0,57.0601,57.1629,57.0206,57.0918,19839.0
2018-03-28 11:50:00,72.19,72.31,72.15,72.22,21903.0,57.0839,57.1788,57.0522,57.1076,21903.0
2018-03-28 11:55:00,72.24,72.49,72.22,72.27,34728.0,57.1234,57.3211,57.1076,57.1471,34728.0
2018-03-28 12:00:00,72.28,72.34,72.12,72.13,23243.0,57.155,57.2025,57.0285,57.0364,23243.0
2018-03-28 12:05:00,72.13,72.28,72.1,72.24,26025.0,57.0364,57.155,57.0127,57.1234,26025.0
2018-03-28 12:10:00,72.24,72.44,72.23,72.44,21626.0,57.1234,57.2816,57.1155,57.2816,21626.0
2018-03-28 12:15:00,72.46,72.71,72.39,72.71,22143.0,57.2974,57.4951,57.242,57.4951,22143.0
2018-03-28 12:20:00,72.72,72.77,72.4,72.45,24218.0,57.503,57.5425,57.2499,57.2895,24218.0
2018-03-28 12:25:00,72.45,72.55,72.37,72.4,35868.0,57.2895,57.3685,57.2262,57.2499,35868.0
2018-03-28 12:30:00,72.4,72.46,72.27,72.28,26355.0,57.2499,57.2974,57.1471,57.155,26355.0
2018-03-28 12:35:00,72.28,72.48,72.28,72.44,30151.0,57.155,57.3132,57.155,57.2816,30151.0
2018-03-28 12:40:00,72.47,72.69,72.47,72.59,55940.0,57.3053,57.4792,57.3053,57.4002,55940.0
2018-03-28 12:45:00,72.59,72.65,72.43,72.47,28250.0,57.4002,57.4476,57.2736,57.3053,28250.0
2018-03-28 12:50:00,72.47,72.52,72.42,72.43,19350.0,57.3053,57.3448,57.2657,57.2736,19350.0
2018-03-28 12:55:00,72.43,72.43,72.23,72.23,23569.0,57.2736,57.2736,57.1155,57.1155,23569.0
2018-03-28 13:00:00,72.25,72.26,72.16,72.23,30731.0,57.1313,57.1392,57.0601,57.1155,30731.0
2018-03-28 13:05:00,72.24,72.46,72.24,72.44,36802.0,57.1234,57.2974,57.1234,57.2816,36802.0
2018-03-28 13:10:00,72.44,72.57,72.38,72.57,50676.0,57.2816,57.3843,57.2341,57.3843,50676.0
2018-03-28 13:15:00,72.57,72.57,72.4,72.44,46430.0,57.3843,57.3843,57.2499,57.2816,46430.0
2018-03-28 13:20:00,72.49,72.52,72.38,72.46,27290.0,57.3211,57.3448,57.2341,57.2974,27290.0
2018-03-28 13:25:00,72.47,72.53,72.44,72.48,24514.0,57.3053,57.3527,57.2816,57.3132,24514.0
2018-03-28 13:30:00,72.48,72.49,72.3,72.44,56122.0,57.3132,57.3211,57.1708,57.2816,56122.0
2018-03-28 13:35:00,72.41,72.56,72.41,72.55,27254.0,57.2578,57.3764,57.2578,57.3685,27254.0
2018-03-28 13:40:00,72.53,72.55,72.45,72.48,23364.0,57.3527,57.3685,57.2895,57.3132,23364.0
2018-03-28 13:45:00,72.48,72.69,72.48,72.66,24244.0,57.3132,57.4792,57.3132,57.4555,24244.0
2018-03-28 13:50:00,72.66,72.71,72.47,72.51,26106.0,57.4555,57.4951,57.3053,57.3369,26106.0
2018-03-28 13:55:00,72.52,72.59,72.42,72.47,27412.0,57.3448,57.4002,57.2657,57.3053,27412.0
2018-03-28 14:00:00,72.5,72.55,72.34,72.4,19777.0,57.329,57.3685,57.2025,57.2499,19777.0
2018-03-28 14:05:00,72.41,72.41,72.27,72.29,16951.0,57.2578,57.2578,57.1471,57.1629,16951.0
2018-03-28 14:10:00,72.27,72.3,72.19,72.27,19897.0,57.1471,57.1708,57.0839,57.1471,19897.0
2018-03-28 14:15:00,72.27,72.43,72.26,72.38,19739.0,57.1471,57.2736,57.1392,57.2341,19739.0
2018-03-28 14:20:00,72.4,72.46,72.36,72.36,24185.0,57.2499,57.2974,57.2183,57.2183,24185.0
2018-03-28 14:25:00,72.36,72.39,72.28,72.31,25310.0,57.2183,57.242,57.155,57.1788,25310.0
2018-03-28 14:30:00,72.29,72.3,72.11,72.2,22135.0,57.1629,57.1708,57.0206,57.0918,22135.0
2018-03-28 14:35:00,72.21,72.27,72.09,72.23,32806.0,57.0997,57.1471,57.0048,57.1155,32806.0
2018-03-28 14:40:00,72.24,72.39,72.17,72.18,24514.0,57.1234,57.242,57.0681,57.076,24514.0
2018-03-28 14:45:00,72.18,72.19,72.06,72.14,26690.0,57.076,57.0839,56.9811,57.0443,26690.0
2018-03-28 14:50:00,72.15,72.28,72.15,72.26,27172.0,57.0522,57.155,57.0522,57.1392,27172.0
2018-03-28 14:55:00,72.25,72.27,72.11,72.14,27585.0,57.1313,57.1471,57.0206,57.0443,27585.0
2018-03-28 15:00:00,72.13,72.16,71.82,71.82,28773.0,57.0364,57.0601,56.7913,56.7913,28773.0
2018-03-28 15:05:00,71.82,71.87,71.59,71.59,31756.0,56.7913,56.8308,56.6094,56.6094,31756.0
2018-03-28 15:10:00,71.6,71.83,71.6,71.83,41923.0,56.6173,56.7992,56.6173,56.7992,41923.0
2018-03-28 15:15:00,71.86,71.97,71.71,71.83,51732.0,56.8229,56.9099,56.7043,56.7992,51732.0
2018-03-28 15:20:00,71.84,71.99,71.72,71.95,36836.0,56.8071,56.9257,56.7122,56.8941,36836.0
2018-03-28 15:25:00,71.96,71.96,71.77,71.89,38520.0,56.902,56.902,56.7518,56.8466,38520.0
2018-03-28 15:30:00,71.89,72.01,71.75,71.78,60063.0,56.8466,56.9415,56.7359,56.7597,60063.0
2018-03-28 15:35:00,71.78,72.16,71.77,72.1,72639.0,56.7597,57.0601,56.7518,57.0127,72639.0
2018-03-28 15:40:00,72.09,72.09,71.85,71.87,63397.0,57.0048,57.0048,56.815,56.8308,63397.0
2018-03-28 15:45:00,71.87,72.05,71.86,72.01,93696.0,56.8308,56.9732,56.8229,56.9415,93696.0
2018-03-28 15:50:00,72.02,72.05,71.93,71.93,100461.0,56.9494,56.9732,56.8783,56.8783,100461.0
2018-03-28 15:55:00,71.95,71.96,71.77,71.81,175307.0,56.8941,56.902,56.7518,56.7834,175307.0
2018-03-29 09:30:00,72.23,72.55,72.13,72.43,42263.0,57.1155,57.3685,57.0364,57.2736,42263.0
2018-03-29 09:35:00,72.39,72.79,72.39,72.77,19858.0,57.242,57.5583,57.242,57.5425,19858.0
2018-03-29 09:40:00,72.73,72.74,72.6,72.7,13300.0,57.5109,57.5188,57.4081,57.4871,13300.0
2018-03-29 09:45:00,72.71,72.75,72.53,72.57,18684.0,57.4951,57.5267,57.3527,57.3843,18684.0
2018-03-29 09:50:00,72.58,72.58,72.3,72.38,24509.0,57.3923,57.3923,57.1708,57.2341,24509.0
2018-03-29 09:55:00,72.38,72.39,72.2,72.26,20051.0,57.2341,57.242,57.0918,57.1392,20051.0
2018-03-29 10:00:00,72.27,72.39,72.21,72.33,19952.0,57.1471,57.242,57.0997,57.1946,19952.0
2018-03-29 10:05:00,72.31,72.38,72.28,72.3,18858.0,57.1788,57.2341,57.155,57.1708,18858.0
2018-03-29 10:10:00,72.3,72.59,72.3,72.49,11463.0,57.1708,57.4002,57.1708,57.3211,11463.0
2018-03-29 10:15:00,72.47,72.57,72.4,72.51,13707.0,57.3053,57.3843,57.2499,57.3369,13707.0
2018-03-29 10:20:00,72.52,72.75,72.48,72.75,29391.0,57.3448,57.5267,57.3132,57.5267,29391.0
2018-03-29 10:25:00,72.81,72.82,72.63,72.66,14629.0,57.5741,57.582,57.4318,57.4555,14629.0
2018-03-29 10:30:00,72.65,72.69,72.52,72.65,15192.0,57.4476,57.4792,57.3448,57.4476,15192.0
2018-03-29 10:35:00,72.64,72.66,72.5,72.51,20100.0,57.4397,57.4555,57.329,57.3369,20100.0
2018-03-29 10:40:00,72.52,72.68,72.48,72.67,21053.0,57.3448,57.4713,57.3132,57.4634,21053.0
2018-03-29 10:45:00,72.64,72.73,72.6,72.67,12843.0,57.4397,57.5109,57.4081,57.4634,12843.0
2018-03-29 10:50:00,72.65,72.77,72.59,72.74,27625.0,57.4476,57.5425,57.4002,57.5188,27625.0
2018-03-29 10:55:00,72.75,72.88,72.75,72.88,21812.0,57.5267,57.6295,57.5267,57.6295,21812.0
2018-03-29 11:00:00,72.88,72.94,72.81,72.92,20803.0,57.6295,57.6769,57.5741,57.6611,20803.0
2018-03-29 11:05:00,72.92,73.07,72.83,73.0,27474.0,57.6611,57.7797,57.5899,57.7244,27474.0
2018-03-29 11:10:00,73.01,73.05,72.87,72.94,22028.0,57.7323,57.7639,57.6216,57.6769,22028.0
2018-03-29 11:15:00,72.95,73.04,72.88,72.91,17916.0,57.6848,57.756,57.6295,57.6532,17916.0
2018-03-29 11:20:00,72.9,72.92,72.73,72.73,15655.0,57.6453,57.6611,57.5109,57.5109,15655.0
2018-03-29 11:25:00,72.73,72.99,72.72,72.96,18311.0,57.5109,57.7165,57.503,57.6927,18311.0
2018-03-29 11:30:00,72.98,73.0,72.81,72.91,20553.0,57.7086,57.7244,57.5741,57.6532,20553.0
2018-03-29 11:35:00,72.9,72.9,72.8,72.85,15580.0,57.6453,57.6453,57.5662,57.6058,15580.0
2018-03-29 11:40:00,72.86,72.95,72.85,72.85,12004.0,57.6137,57.6848,57.6058,57.6058,12004.0
2018-03-29 11:45:00,72.85,73.04,72.8,73.04,21503.0,57.6058,57.756,57.5662,57.756,21503.0
2018-03-29 11:50:00,73.06,73.08,72.98,73.03,28375.0,57.7718,57.7876,57.7086,57.7481,28375.0
2018-03-29 11:55:00,73.04,73.1,72.96,73.1,19679.0,57.756,57.8034,57.6927,57.8034,19679.0
2018-03-29 12:00:00,73.09,73.13,72.98,73.0,25089.0,57.7955,57.8272,57.7086,57.7244,25089.0
2018-03-29 12:05:00,73.01,73.08,72.94,72.94,18050.0,57.7323,57.7876,57.6769,57.6769,18050.0
2018-03-29 12:10:00,72.93,73.06,72.93,73.04,13712.0,57.669,57.7718,57.669,57.756,13712.0
2018-03-29 12:15:00,73.03,73.1,72.98,73.08,10766.0,57.7481,57.8034,57.7086,57.7876,10766.0
2018-03-29 12:20:00,73.09,73.12,73.04,73.08,13428.0,57.7955,57.8193,57.756,57.7876,13428.0
2018-03-29 12:25:00,73.08,73.09,72.99,73.0,14989.0,57.7876,57.7955,57.7165,57.7244,14989.0
2018-03-29 12:30:00,73.0,73.0,72.88,72.92,9300.0,57.7244,57.7244,57.6295,57.6611,9300.0
2018-03-29 12:35:00,72.92,72.94,72.82,72.82,9027.0,57.6611,57.6769,57.582,57.582,9027.0
2018-03-29 12:40:00,72.81,72.89,72.76,72.85,14435.0,57.5741,57.6374,57.5346,57.6058,14435.0
2018-03-29 12:45:00,72.83,73.03,72.82,72.84,68964.0,57.5899,57.7481,57.582,57.5978,68964.0
2018-03-29 12:50:00,72.84,72.85,72.78,72.79,24783.0,57.5978,57.6058,57.5504,57.5583,24783.0
2018-03-29 12:55:00,72.79,72.8,72.72,72.75,25179.0,57.5583,57.5662,57.503,57.5267,25179.0
2018-03-29 13:00:00,72.75,72.79,72.67,72.7,26902.0,57.5267,57.5583,57.4634,57.4871,26902.0
2018-03-29 13:05:00,72.7,72.71,72.63,72.64,19844.0,57.4871,57.4951,57.4318,57.4397,19844.0
2018-03-29 13:10:00,72.64,72.75,72.57,72.69,18167.0,57.4397,57.5267,57.3843,57.4792,18167.0
2018-03-29 13:15:00,72.67,72.71,72.61,72.68,14519.0,57.4634,57.4951,57.416,57.4713,14519.0
2018-03-29 13:20:00,72.68,72.74,72.66,72.73,11412.0,57.4713,57.5188,57.4555,57.5109,11412.0
2018-03-29 13:25:00,72.73,72.76,72.67,72.75,13752.0,57.5109,57.5346,57.4634,57.5267,13752.0
2018-03-29 13:30:00,72.76,72.86,72.74,72.81,12395.0,57.5346,57.6137,57.5188,57.5741,12395.0
2018-03-29 13:35:00,72.83,72.85,72.7,72.7,15052.0,57.5899,57.6058,57.4871,57.4871,15052.0
2018-03-29 13:40:00,72.72,72.79,72.71,72.74,14200.0,57.503,57.5583,57.4951,57.5188,14200.0
2018-03-29 13:45:00,72.73,72.84,72.7,72.84,22407.0,57.5109,57.5978,57.4871,57.5978,22407.0
2018-03-29 13:50:00,72.84,72.95,72.84,72.92,18650.0,57.5978,57.6848,57.5978,57.6611,18650.0
2018-03-29 13:55:00,72.92,72.97,72.78,72.81,18652.0,57.6611,57.7006,57.5504,57.5741,18652.0
2018-03-29 14:00:00,72.82,72.83,72.79,72.8,15294.0,57.582,57.5899,57.5583,57.5662,15294.0
2018-03-29 14:05:00,72.81,72.92,72.8,72.89,18013.0,57.5741,57.6611,57.5662,57.6374,18013.0
2018-03-29 14:10:00,72.91,73.03,72.91,72.94,15789.0,57.6532,57.7481,57.6532,57.6769,15789.0
2018-03-29 14:15:00,72.95,73.04,72.91,73.04,23995.0,57.6848,57.756,57.6532,57.756,23995.0
2018-03-29 14:20:00,73.05,73.11,73.04,73.05,20171.0,57.7639,57.8114,57.756,57.7639,20171.0
2018-03-29 14:25:00,73.06,73.13,72.99,73.12,25221.0,57.7718,57.8272,57.7165,57.8193,25221.0
2018-03-29 14:30:00,73.12,73.23,73.08,73.2,22357.0,57.8193,57.9062,57.7876,57.8825,22357.0
2018-03-29 14:35:00,73.21,73.24,73.2,73.21,14283.0,57.8904,57.9141,57.8825,57.8904,14283.0
2018-03-29 14:40:00,73.22,73.34,73.2,73.33,10959.0,57.8983,57.9932,57.8825,57.9853,10959.0
2018-03-29 14:45:00,73.32,73.38,73.26,73.35,20636.0,57.9774,58.0249,57.93,58.0011,20636.0
2018-03-29 14:50:00,73.35,73.39,73.29,73.37,22909.0,58.0011,58.0328,57.9537,58.0169,22909.0
2018-03-29 14:55:00,73.39,73.43,73.31,73.31,22596.0,58.0328,58.0644,57.9695,57.9695,22596.0
2018-03-29 15:00:00,73.29,73.4,73.24,73.33,26086.0,57.9537,58.0407,57.9141,57.9853,26086.0
2018-03-29 15:05:00,73.34,73.5,73.33,73.5,21733.0,57.9932,58.1197,57.9853,58.1197,21733.0
2018-03-29 15:10:00,73.5,73.64,73.47,73.5,26267.0,58.1197,58.2304,58.096,58.1197,26267.0
2018-03-29 15:15:00,73.49,73.51,73.38,73.41,27834.0,58.1118,58.1276,58.0249,58.0486,27834.0
2018-03-29 15:20:00,73.41,73.42,73.3,73.32,28700.0,58.0486,58.0565,57.9616,57.9774,28700.0
2018-03-29 15:25:00,73.33,73.34,73.16,73.26,38397.0,57.9853,57.9932,57.8509,57.93,38397.0
2018-03-29 15:30:00,73.26,73.28,73.12,73.18,40189.0,57.93,57.9458,57.8193,57.8667,40189.0
2018-03-29 15:35:00,73.17,73.3,73.13,73.27,36584.0,57.8588,57.9616,57.8272,57.9379,36584.0
2018-03-29 15:40:00,73.29,73.35,73.19,73.31,52944.0,57.9537,58.0011,57.8746,57.9695,52944.0
2018-03-29 15:45:00,73.3,73.5,73.3,73.45,68894.0,57.9616,58.1197,57.9616,58.0802,68894.0
2018-03-29 15:50:00,73.45,73.47,73.29,73.32,69443.0,58.0802,58.096,57.9537,57.9774,69443.0
2018-03-29 15:55:00,73.32,73.32,73.13,73.13,199173.0,57.9774,57.9774,57.8272,57.8272,199173.0
2018-04-02 09:30:00,72.95,73.04,72.63,73.03,80810.0,57.6848,57.756,57.4318,57.7481,80810.0
2018-04-02 09:35:00,73.02,73.3,72.91,73.3,23300.0,57.7402,57.9616,57.6532,57.9616,23300.0
2018-04-02 09:40:00,73.32,73.38,73.17,73.2,22304.0,57.9774,58.0249,57.8588,57.8825,22304.0
2018-04-02 09:45:00,73.18,73.18,72.94,73.13,41544.0,57.8667,57.8667,57.6769,57.8272,41544.0
2018-04-02 09:50:00,73.13,73.16,72.87,72.94,23581.0,57.8272,57.8509,57.6216,57.6769,23581.0
2018-04-02 09:55:00,72.94,73.09,72.92,72.95,24610.0,57.6769,57.7955,57.6611,57.6848,24610.0
2018-04-02 10:00:00,72.92,72.92,72.52,72.66,42556.0,57.6611,57.6611,57.3448,57.4555,42556.0
2018-04-02 10:05:00,72.67,72.77,72.62,72.72,21886.0,57.4634,57.5425,57.4239,57.503,21886.0
2018-04-02 10:10:00,72.73,72.79,72.57,72.58,20363.0,57.5109,57.5583,57.3843,57.3923,20363.0
2018-04-02 10:15:00,72.59,72.71,72.59,72.64,36265.0,57.4002,57.4951,57.4002,57.4397,36265.0
2018-04-02 10:20:00,72.66,72.89,72.65,72.79,53659.0,57.4555,57.6374,57.4476,57.5583,53659.0
2018-04-02 10:25:00,72.78,72.91,72.7,72.9,38868.0,57.5504,57.6532,57.4871,57.6453,38868.0
2018-04-02 10:30:00,72.91,72.91,72.61,72.62,24346.0,57.6532,57.6532,57.416,57.4239,24346.0
2018-04-02 10:35:00,72.63,72.69,72.48,72.67,24521.0,57.4318,57.4792,57.3132,57.4634,24521.0
2018-04-02 10:40:00,72.69,72.7,72.49,72.5,21407.0,57.4792,57.4871,57.3211,57.329,21407.0
2018-04-02 10:45:00,72.49,72.64,72.46,72.61,27656.0,57.3211,57.4397,57.2974,57.416,27656.0
2018-04-02 10:50:00,72.61,72.61,72.32,72.42,33220.0,57.416,57.416,57.1867,57.2657,33220.0
2018-04-02 10:55:00,72.44,72.46,72.25,72.3,35052.0,57.2816,57.2974,57.1313,57.1708,35052.0
2018-04-02 11:00:00,72.29,72.45,72.25,72.36,22376.0,57.1629,57.2895,57.1313,57.2183,22376.0
2018-04-02 11:05:00,72.35,72.37,72.16,72.23,26800.0,57.2104,57.2262,57.0601,57.1155,26800.0
2018-04-02 11:10:00,72.24,72.31,72.16,72.16,18787.0,57.1234,57.1788,57.0601,57.0601,18787.0
2018-04-02 11:15:00,72.18,72.34,72.12,72.33,26164.0,57.076,57.2025,57.0285,57.1946,26164.0
2018-04-02 11:20:00,72.33,72.43,72.25,72.43,35692.0,57.1946,57.2736,57.1313,57.2736,35692.0
2018-04-02 11:25:00,72.43,72.51,72.34,72.51,16084.0,57.2736,57.3369,57.2025,57.3369,16084.0
2018-04-02 11:30:00,72.49,72.52,72.34,72.38,15075.0,57.3211,57.3448,57.2025,57.2341,15075.0
2018-04-02 11:35:00,72.39,72.39,71.94,71.97,47943.0,57.242,57.242,56.8862,56.9099,47943.0
2018-04-02 11:40:00,71.97,72.12,71.81,72.06,33469.0,56.9099,57.0285,56.7834,56.9811,33469.0
2018-04-02 11:45:00,72.06,72.23,71.98,72.22,24547.0,56.9811,57.1155,56.9178,57.1076,24547.0
2018-04-02 11:50:00,72.22,72.23,71.93,72.06,19544.0,57.1076,57.1155,56.8783,56.9811,19544.0
2018-04-02 11:55:00,72.03,72.15,71.96,72.01,22192.0,56.9573,57.0522,56.902,56.9415,22192.0
2018-04-02 12:00:00,72.0,72.01,71.85,71.86,28092.0,56.9336,56.9415,56.815,56.8229,28092.0
2018-04-02 12:05:00,71.87,71.87,71.7,71.75,26671.0,56.8308,56.8308,56.6964,56.7359,26671.0
2018-04-02 12:10:00,71.73,71.78,71.63,71.69,19802.0,56.7201,56.7597,56.641,56.6885,19802.0
2018-04-02 12:15:00,71.7,71.74,71.58,71.71,18575.0,56.6964,56.728,56.6015,56.7043,18575.0
2018-04-02 12:20:00,71.7,71.74,71.66,71.7,17256.0,56.6964,56.728,56.6648,56.6964,17256.0
2018-04-02 12:25:00,71.67,71.83,71.66,71.83,9079.0,56.6727,56.7992,56.6648,56.7992,9079.0
2018-04-02 12:30:00,71.78,71.9,71.77,71.85,10501.0,56.7597,56.8545,56.7518,56.815,10501.0
2018-04-02 12:35:00,71.85,71.87,71.76,71.78,15598.0,56.815,56.8308,56.7438,56.7597,15598.0
2018-04-02 12:40:00,71.79,71.93,71.74,71.9,12801.0,56.7676,56.8783,56.728,56.8545,12801.0
2018-04-02 12:45:00,71.87,71.89,71.74,71.84,14383.0,56.8308,56.8466,56.728,56.8071,14383.0
2018-04-02 12:50:00,71.84,71.88,71.8,71.83,10953.0,56.8071,56.8387,56.7755,56.7992,10953.0
2018-04-02 12:55:00,71.84,71.84,71.73,71.8,27910.0,56.8071,56.8071,56.7201,56.7755,27910.0
2018-04-02 13:00:00,71.78,71.86,71.65,71.66,16484.0,56.7597,56.8229,56.6569,56.6648,16484.0
2018-04-02 13:05:00,71.67,71.73,71.56,71.58,13032.0,56.6727,56.7201,56.5857,56.6015,13032.0
2018-04-02 13:10:00,71.58,71.62,71.47,71.48,16982.0,56.6015,56.6331,56.5145,56.5224,16982.0
2018-04-02 13:15:00,71.49,71.58,71.49,71.51,19948.0,56.5303,56.6015,56.5303,56.5462,19948.0
2018-04-02 13:20:00,71.52,71.52,71.41,71.44,13848.0,56.5541,56.5541,56.4671,56.4908,13848.0
2018-04-02 13:25:00,71.45,71.45,71.22,71.26,76624.0,56.4987,56.4987,56.3168,56.3485,76624.0
2018-04-02 13:30:00,71.23,71.39,71.23,71.39,28465.0,56.3248,56.4513,56.3248,56.4513,28465.0
2018-04-02 13:35:00,71.39,71.48,71.34,71.34,15277.0,56.4513,56.5224,56.4117,56.4117,15277.0
2018-04-02 13:40:00,71.34,71.35,71.1,71.12,34305.0,56.4117,56.4196,56.222,56.2378,34305.0
2018-04-02 13:45:00,71.11,71.19,71.03,71.13,18451.0,56.2299,56.2931,56.1666,56.2457,18451.0
2018-04-02 13:50:00,71.13,71.25,71.13,71.19,19259.0,56.2457,56.3406,56.2457,56.2931,19259.0
2018-04-02 13:55:00,71.2,71.23,71.04,71.04,26802.0,56.301,56.3248,56.1745,56.1745,26802.0
2018-04-02 14:00:00,71.03,71.07,70.91,70.94,49027.0,56.1666,56.1982,56.0717,56.0954,49027.0
2018-04-02 14:05:00,70.94,71.03,70.84,70.95,30399.0,56.0954,56.1666,56.0164,56.1033,30399.0
2018-04-02 14:10:00,70.96,70.98,70.85,70.94,32226.0,56.1112,56.1271,56.0243,56.0954,32226.0
2018-04-02 14:15:00,70.95,71.08,70.88,71.05,22669.0,56.1033,56.2061,56.048,56.1824,22669.0
2018-04-02 14:20:00,71.06,71.25,71.06,71.13,20344.0,56.1903,56.3406,56.1903,56.2457,20344.0
2018-04-02 14:25:00,71.14,71.15,70.93,71.02,27524.0,56.2536,56.2615,56.0875,56.1587,27524.0
2018-04-02 14:30:00,71.02,71.17,70.93,71.12,25185.0,56.1587,56.2773,56.0875,56.2378,25185.0
2018-04-02 14:35:00,71.1,71.15,71.04,71.11,26466.0,56.222,56.2615,56.1745,56.2299,26466.0
2018-04-02 14:40:00,71.11,71.11,70.92,70.97,27197.0,56.2299,56.2299,56.0796,56.1192,27197.0
2018-04-02 14:45:00,70.96,71.08,70.89,71.08,26610.0,56.1112,56.2061,56.0559,56.2061,26610.0
2018-04-02 14:50:00,71.1,71.28,71.09,71.26,30679.0,56.222,56.3643,56.214,56.3485,30679.0
2018-04-02 14:55:00,71.26,71.4,71.23,71.31,56100.0,56.3485,56.4592,56.3248,56.388,56100.0
2018-04-02 15:00:00,71.33,71.47,71.27,71.36,35751.0,56.4038,56.5145,56.3564,56.4275,35751.0
2018-04-02 15:05:00,71.36,71.49,71.3,71.41,32466.0,56.4275,56.5303,56.3801,56.4671,32466.0
2018-04-02 15:10:00,71.41,71.57,71.35,71.52,39089.0,56.4671,56.5936,56.4196,56.5541,39089.0
2018-04-02 15:15:00,71.53,71.67,71.47,71.67,38079.0,56.562,56.6727,56.5145,56.6727,38079.0
2018-04-02 15:20:00,71.64,71.68,71.47,71.49,52982.0,56.649,56.6806,56.5145,56.5303,52982.0
2018-04-02 15:25:00,71.48,71.49,71.37,71.41,32892.0,56.5224,56.5303,56.4355,56.4671,32892.0
2018-04-02 15:30:00,71.42,71.6,71.42,71.45,60305.0,56.475,56.6173,56.475,56.4987,60305.0
2018-04-02 15:35:00,71.45,71.65,71.45,71.58,60266.0,56.4987,56.6569,56.4987,56.6015,60266.0
2018-04-02 15:40:00,71.57,71.67,71.46,71.62,57007.0,56.5936,56.6727,56.5066,56.6331,57007.0
2018-04-02 15:45:00,71.61,71.89,71.61,71.79,76620.0,56.6252,56.8466,56.6252,56.7676,76620.0
2018-04-02 15:50:00,71.79,72.0,71.77,71.95,87890.0,56.7676,56.9336,56.7518,56.8941,87890.0
2018-04-02 15:55:00,71.93,71.95,71.73,71.8,140747.0,56.8783,56.8941,56.7201,56.7755,140747.0
2018-04-03 09:30:00,72.7,72.79,72.12,72.48,107915.0,57.4871,57.5583,57.0285,57.3132,107915.0
2018-04-03 09:35:00,72.48,72.56,72.21,72.31,56433.0,57.3132,57.3764,57.0997,57.1788,56433.0
2018-04-03 09:40:00,72.34,72.6,72.31,72.47,46284.0,57.2025,57.4081,57.1788,57.3053,46284.0
2018-04-03 09:45:00,72.47,72.72,72.35,72.65,48866.0,57.3053,57.503,57.2104,57.4476,48866.0
2018-04-03 09:50:00,72.65,72.69,72.52,72.68,48375.0,57.4476,57.4792,57.3448,57.4713,48375.0
2018-04-03 09:55:00,72.65,72.7,72.5,72.58,61392.0,57.4476,57.4871,57.329,57.3923,61392.0
2018-04-03 10:00:00,72.59,72.59,72.23,72.25,64008.0,57.4002,57.4002,57.1155,57.1313,64008.0
2018-04-03 10:05:00,72.24,72.24,71.98,72.0,51315.0,57.1234,57.1234,56.9178,56.9336,51315.0
2018-04-03 10:10:00,71.96,72.01,71.84,71.92,19649.0,56.902,56.9415,56.8071,56.8704,19649.0
2018-04-03 10:15:00,71.91,71.94,71.68,71.7,36722.0,56.8625,56.8862,56.6806,56.6964,36722.0
2018-04-03 10:20:00,71.69,71.69,71.4,71.44,53799.0,56.6885,56.6885,56.4592,56.4908,53799.0
2018-04-03 10:25:00,71.43,71.7,71.38,71.7,53324.0,56.4829,56.6964,56.4434,56.6964,53324.0
2018-04-03 10:30:00,71.7,71.85,71.66,71.81,45489.0,56.6964,56.815,56.6648,56.7834,45489.0
2018-04-03 10:35:00,71.84,71.84,71.52,71.69,25254.0,56.8071,56.8071,56.5541,56.6885,25254.0
2018-04-03 10:40:00,71.67,71.83,71.59,71.59,21562.0,56.6727,56.7992,56.6094,56.6094,21562.0
2018-04-03 10:45:00,71.52,71.87,71.52,71.72,25529.0,56.5541,56.8308,56.5541,56.7122,25529.0
2018-04-03 10:50:00,71.73,72.01,71.65,71.88,26884.0,56.7201,56.9415,56.6569,56.8387,26884.0
2018-04-03 10:55:00,71.88,72.06,71.83,71.99,25505.0,56.8387,56.9811,56.7992,56.9257,25505.0
2018-04-03 11:00:00,72.01,72.2,71.99,72.14,25127.0,56.9415,57.0918,56.9257,57.0443,25127.0
2018-04-03 11:05:00,72.13,72.23,72.01,72.2,22065.0,57.0364,57.1155,56.9415,57.0918,22065.0
2018-04-03 11:10:00,72.19,72.28,72.1,72.21,22098.0,57.0839,57.155,57.0127,57.0997,22098.0
2018-04-03 11:15:00,72.19,72.24,72.1,72.14,19731.0,57.0839,57.1234,57.0127,57.0443,19731.0
2018-04-03 11:20:00,72.14,72.17,72.04,72.14,15809.0,57.0443,57.0681,56.9653,57.0443,15809.0
2018-04-03 11:25:00,72.14,72.2,72.07,72.12,22744.0,57.0443,57.0918,56.989,57.0285,22744.0
2018-04-03 11:30:00,72.1,72.19,72.01,72.03,21877.0,57.0127,57.0839,56.9415,56.9573,21877.0
2018-04-03 11:35:00,72.0,72.01,71.68,71.85,34681.0,56.9336,56.9415,56.6806,56.815,34681.0
2018-04-03 11:40:00,71.85,71.98,71.79,71.97,30531.0,56.815,56.9178,56.7676,56.9099,30531.0
2018-04-03 11:45:00,71.94,72.12,71.94,71.97,13146.0,56.8862,57.0285,56.8862,56.9099,13146.0
2018-04-03 11:50:00,71.97,71.97,71.9,71.92,18644.0,56.9099,56.9099,56.8545,56.8704,18644.0
2018-04-03 11:55:00,71.92,72.07,71.92,72.02,17940.0,56.8704,56.989,56.8704,56.9494,17940.0
2018-04-03 12:00:00,72.03,72.21,72.02,72.18,28298.0,56.9573,57.0997,56.9494,57.076,28298.0
2018-04-03 12:05:00,72.19,72.28,72.17,72.27,15959.0,57.0839,57.155,57.0681,57.1471,15959.0
2018-04-03 12:10:00,72.28,72.31,72.24,72.27,15765.0,57.155,57.1788,57.1234,57.1471,15765.0
2018-04-03 12:15:00,72.29,72.32,72.13,72.17,17729.0,57.1629,57.1867,57.0364,57.0681,17729.0
2018-04-03 12:20:00,72.16,72.17,71.96,71.97,16081.0,57.0601,57.0681,56.902,56.9099,16081.0
2018-04-03 12:25:00,71.98,72.0,71.89,71.98,17092.0,56.9178,56.9336,56.8466,56.9178,17092.0
2018-04-03 12:30:00,71.96,71.99,71.9,71.91,28852.0,56.902,56.9257,56.8545,56.8625,28852.0
2018-04-03 12:35:00,71.9,71.94,71.83,71.94,28419.0,56.8545,56.8862,56.7992,56.8862,28419.0
2018-04-03 12:40:00,71.93,72.14,71.9,72.11,15169.0,56.8783,57.0443,56.8545,57.0206,15169.0
2018-04-03 12:45:00,72.13,72.14,71.98,72.0,18303.0,57.0364,57.0443,56.9178,56.9336,18303.0
2018-04-03 12:50:00,72.0,72.13,72.0,72.01,21519.0,56.9336,57.0364,56.9336,56.9415,21519.0
2018-04-03 12:55:00,72.0,72.01,71.89,71.96,23616.0,56.9336,56.9415,56.8466,56.902,23616.0
2018-04-03 13:00:00,71.96,72.1,71.94,72.03,33549.0,56.902,57.0127,56.8862,56.9573,33549.0
2018-04-03 13:05:00,72.04,72.05,71.91,71.91,25031.0,56.9653,56.9732,56.8625,56.8625,25031.0
2018-04-03 13:10:00,71.91,72.01,71.88,71.9,18996.0,56.8625,56.9415,56.8387,56.8545,18996.0
2018-04-03 13:15:00,71.9,72.04,71.89,72.04,21011.0,56.8545,56.9653,56.8466,56.9653,21011.0
2018-04-03 13:20:00,72.04,72.12,72.03,72.09,27989.0,56.9653,57.0285,56.9573,57.0048,27989.0
2018-04-03 13:25:00,72.09,72.22,72.09,72.1,26871.0,57.0048,57.1076,57.0048,57.0127,26871.0
2018-04-03 13:30:00,72.12,72.18,72.05,72.07,20998.0,57.0285,57.076,56.9732,56.989,20998.0
2018-04-03 13:35:00,72.06,72.08,71.95,71.97,47854.0,56.9811,56.9969,56.8941,56.9099,47854.0
2018-04-03 13:40:00,71.95,71.96,71.83,71.88,22623.0,56.8941,56.902,56.7992,56.8387,22623.0
2018-04-03 13:45:00,71.88,71.94,71.79,71.8,18867.0,56.8387,56.8862,56.7676,56.7755,18867.0
2018-04-03 13:50:00,71.8,72.01,71.77,72.0,29400.0,56.7755,56.9415,56.7518,56.9336,29400.0
2018-04-03 13:55:00,72.0,72.09,71.98,72.07,19961.0,56.9336,57.0048,56.9178,56.989,19961.0
2018-04-03 14:00:00,72.06,72.07,71.96,72.01,19373.0,56.9811,56.989,56.902,56.9415,19373.0
2018-04-03 14:05:00,72.02,72.03,71.93,71.97,18968.0,56.9494,56.9573,56.8783,56.9099,18968.0
2018-04-03 14:10:00,71.95,72.02,71.9,72.0,51467.0,56.8941,56.9494,56.8545,56.9336,51467.0
2018-04-03 14:15:00,71.99,71.99,71.84,71.92,30667.0,56.9257,56.9257,56.8071,56.8704,30667.0
2018-04-03 14:20:00,71.92,72.0,71.89,72.0,23692.0,56.8704,56.9336,56.8466,56.9336,23692.0
2018-04-03 14:25:00,71.98,72.02,71.95,72.02,32040.0,56.9178,56.9494,56.8941,56.9494,32040.0
2018-04-03 14:30:00,72.0,72.0,71.74,71.74,21971.0,56.9336,56.9336,56.728,56.728,21971.0
2018-04-03 14:35:00,71.76,71.86,71.71,71.86,14078.0,56.7438,56.8229,56.7043,56.8229,14078.0
2018-04-03 14:40:00,71.86,71.92,71.73,71.73,29308.0,56.8229,56.8704,56.7201,56.7201,29308.0
2018-04-03 14:45:00,71.75,72.22,71.75,72.19,37403.0,56.7359,57.1076,56.7359,57.0839,37403.0
2018-04-03 14:50:00,72.18,72.22,72.08,72.16,31874.0,57.076,57.1076,56.9969,57.0601,31874.0
2018-04-03 14:55:00,72.16,72.33,72.16,72.27,27064.0,57.0601,57.1946,57.0601,57.1471,27064.0
2018-04-03 15:00:00,72.27,72.52,72.24,72.43,36527.0,57.1471,57.3448,57.1234,57.2736,36527.0
2018-04-03 15:05:00,72.44,72.7,72.42,72.66,53020.0,57.2816,57.4871,57.2657,57.4555,53020.0
2018-04-03 15:10:00,72.66,72.75,72.38,72.38,63555.0,57.4555,57.5267,57.2341,57.2341,63555.0
2018-04-03 15:15:00,72.38,72.53,72.34,72.49,38312.0,57.2341,57.3527,57.2025,57.3211,38312.0
2018-04-03 15:20:00,72.51,72.58,72.38,72.52,47596.0,57.3369,57.3923,57.2341,57.3448,47596.0
2018-04-03 15:25:00,72.51,72.58,72.42,72.51,44225.0,57.3369,57.3923,57.2657,57.3369,44225.0
2018-04-03 15:30:00,72.5,72.52,72.23,72.24,77570.0,57.329,57.3448,57.1155,57.1234,77570.0
2018-04-03 15:35:00,72.25,72.28,72.1,72.27,83231.0,57.1313,57.155,57.0127,57.1471,83231.0
2018-04-03 15:40:00,72.28,72.38,72.25,72.35,78210.0,57.155,57.2341,57.1313,57.2104,78210.0
2018-04-03 15:45:00,72.35,72.53,72.32,72.38,93874.0,57.2104,57.3527,57.1867,57.2341,93874.0
2018-04-03 15:50:00,72.36,72.52,72.35,72.48,99489.0,57.2183,57.3448,57.2104,57.3132,99489.0
2018-04-03 15:55:00,72.47,72.64,72.46,72.6,144351.0,57.3053,57.4397,57.2974,57.4081,144351.0
2018-04-04 09:30:00,71.59,71.83,71.35,71.42,100051.0,56.6094,56.7992,56.4196,56.475,100051.0
2018-04-04 09:35:00,71.42,71.44,70.87,70.93,104003.0,56.475,56.4908,56.0401,56.0875,104003.0
2018-04-04 09:40:00,70.9,70.9,70.67,70.8,76600.0,56.0638,56.0638,55.8819,55.9847,76600.0
2018-04-04 09:45:00,70.78,70.78,70.31,70.34,45972.0,55.9689,55.9689,55.5973,55.621,45972.0
2018-04-04 09:50:00,70.36,70.9,70.36,70.86,84601.0,55.6368,56.0638,55.6368,56.0322,84601.0
2018-04-04 09:55:00,70.88,71.01,70.64,71.01,85132.0,56.048,56.1508,55.8582,56.1508,85132.0
2018-04-04 10:00:00,70.96,71.03,70.68,70.7,73939.0,56.1112,56.1666,55.8898,55.9057,73939.0
2018-04-04 10:05:00,70.72,71.25,70.7,71.02,43779.0,55.9215,56.3406,55.9057,56.1587,43779.0
2018-04-04 10:10:00,71.02,71.29,70.94,71.16,28408.0,56.1587,56.3722,56.0954,56.2694,28408.0
2018-04-04 10:15:00,71.18,71.22,71.05,71.15,22719.0,56.2852,56.3168,56.1824,56.2615,22719.0
2018-04-04 10:20:00,71.14,71.14,70.85,70.86,32169.0,56.2536,56.2536,56.0243,56.0322,32169.0
2018-04-04 10:25:00,70.85,71.07,70.83,70.94,15758.0,56.0243,56.1982,56.0085,56.0954,15758.0
2018-04-04 10:30:00,70.99,71.19,70.96,70.98,22780.0,56.135,56.2931,56.1112,56.1271,22780.0
2018-04-04 10:35:00,70.98,71.14,70.9,71.11,23137.0,56.1271,56.2536,56.0638,56.2299,23137.0
2018-04-04 10:40:00,71.1,71.12,70.88,71.03,19458.0,56.222,56.2378,56.048,56.1666,19458.0
2018-04-04 10:45:00,71.01,71.42,71.0,71.42,30340.0,56.1508,56.475,56.1429,56.475,30340.0
2018-04-04 10:50:00,71.47,71.47,71.22,71.29,27663.0,56.5145,56.5145,56.3168,56.3722,27663.0
2018-04-04 10:55:00,71.28,71.44,71.25,71.42,29782.0,56.3643,56.4908,56.3406,56.475,29782.0
2018-04-04 11:00:00,71.43,71.49,71.21,71.49,31488.0,56.4829,56.5303,56.3089,56.5303,31488.0
2018-04-04 11:05:00,71.48,71.52,71.37,71.52,21130.0,56.5224,56.5541,56.4355,56.5541,21130.0
2018-04-04 11:10:00,71.53,71.56,71.24,71.24,20555.0,56.562,56.5857,56.3327,56.3327,20555.0
2018-04-04 11:15:00,71.26,71.34,71.26,71.29,17606.0,56.3485,56.4117,56.3485,56.3722,17606.0
2018-04-04 11:20:00,71.3,71.63,71.3,71.63,12301.0,56.3801,56.641,56.3801,56.641,12301.0
2018-04-04 11:25:00,71.62,71.64,71.42,71.42,24342.0,56.6331,56.649,56.475,56.475,24342.0
2018-04-04 11:30:00,71.42,71.57,71.41,71.45,27478.0,56.475,56.5936,56.4671,56.4987,27478.0
2018-04-04 11:35:00,71.44,71.45,71.21,71.22,35247.0,56.4908,56.4987,56.3089,56.3168,35247.0
2018-04-04 11:40:00,71.2,71.34,71.18,71.29,26383.0,56.301,56.4117,56.2852,56.3722,26383.0
2018-04-04 11:45:00,71.3,71.39,71.25,71.35,41136.0,56.3801,56.4513,56.3406,56.4196,41136.0
2018-04-04 11:50:00,71.35,71.5,71.29,71.39,24185.0,56.4196,56.5383,56.3722,56.4513,24185.0
2018-04-04 11:55:00,71.39,71.53,71.39,71.48,19807.0,56.4513,56.562,56.4513,56.5224,19807.0
2018-04-04 12:00:00,71.48,71.58,71.45,71.49,25824.0,56.5224,56.6015,56.4987,56.5303,25824.0
2018-04-04 12:05:00,71.49,71.58,71.35,71.56,26918.0,56.5303,56.6015,56.4196,56.5857,26918.0
2018-04-04 12:10:00,71.57,71.76,71.57,71.68,20022.0,56.5936,56.7438,56.5936,56.6806,20022.0
2018-04-04 12:15:00,71.69,71.75,71.56,71.66,18113.0,56.6885,56.7359,56.5857,56.6648,18113.0
2018-04-04 12:20:00,71.66,71.75,71.59,71.68,24178.0,56.6648,56.7359,56.6094,56.6806,24178.0
2018-04-04 12:25:00,71.69,71.88,71.65,71.82,143433.0,56.6885,56.8387,56.6569,56.7913,143433.0
2018-04-04 12:30:00,71.83,71.84,71.71,71.84,26832.0,56.7992,56.8071,56.7043,56.8071,26832.0
2018-04-04 12:35:00,71.87,71.92,71.77,71.82,10219.0,56.8308,56.8704,56.7518,56.7913,10219.0
2018-04-04 12:40:00,71.82,71.85,71.71,71.85,18020.0,56.7913,56.815,56.7043,56.815,18020.0
2018-04-04 12:45:00,71.87,71.9,71.73,71.75,15293.0,56.8308,56.8545,56.7201,56.7359,15293.0
2018-04-04 12:50:00,71.74,71.78,71.7,71.73,16882.0,56.728,56.7597,56.6964,56.7201,16882.0
2018-04-04 12:55:00,71.75,71.83,71.74,71.79,21331.0,56.7359,56.7992,56.728,56.7676,21331.0
2018-04-04 13:00:00,71.78,71.82,71.73,71.73,11803.0,56.7597,56.7913,56.7201,56.7201,11803.0
2018-04-04 13:05:00,71.73,71.81,71.66,71.67,14850.0,56.7201,56.7834,56.6648,56.6727,14850.0
2018-04-04 13:10:00,71.66,71.72,71.6,71.7,42476.0,56.6648,56.7122,56.6173,56.6964,42476.0
2018-04-04 13:15:00,71.7,71.81,71.7,71.71,26083.0,56.6964,56.7834,56.6964,56.7043,26083.0
2018-04-04 13:20:00,71.72,71.79,71.61,71.72,48876.0,56.7122,56.7676,56.6252,56.7122,48876.0
2018-04-04 13:25:00,71.72,71.77,71.6,71.7,35427.0,56.7122,56.7518,56.6173,56.6964,35427.0
2018-04-04 13:30:00,71.68,71.68,71.58,71.6,12378.0,56.6806,56.6806,56.6015,56.6173,12378.0
2018-04-04 13:35:00,71.61,71.78,71.61,71.76,13846.0,56.6252,56.7597,56.6252,56.7438,13846.0
2018-04-04 13:40:00,71.77,71.82,71.77,71.8,14416.0,56.7518,56.7913,56.7518,56.7755,14416.0
2018-04-04 13:45:00,71.78,71.78,71.7,71.72,16028.0,56.7597,56.7597,56.6964,56.7122,16028.0
2018-04-04 13:50:00,71.72,71.72,71.56,71.56,23567.0,56.7122,56.7122,56.5857,56.5857,23567.0
2018-04-04 13:55:00,71.57,71.7,71.56,71.7,18069.0,56.5936,56.6964,56.5857,56.6964,18069.0
2018-04-04 14:00:00,71.72,71.78,71.69,71.75,36043.0,56.7122,56.7597,56.6885,56.7359,36043.0
2018-04-04 14:05:00,71.75,71.76,71.73,71.75,54315.0,56.7359,56.7438,56.7201,56.7359,54315.0
2018-04-04 14:10:00,71.75,72.04,71.74,72.01,40680.0,56.7359,56.9653,56.728,56.9415,40680.0
2018-04-04 14:15:00,72.02,72.1,71.94,72.05,39614.0,56.9494,57.0127,56.8862,56.9732,39614.0
2018-04-04 14:20:00,72.05,72.22,72.04,72.22,58966.0,56.9732,57.1076,56.9653,57.1076,58966.0
2018-04-04 14:25:00,72.22,72.31,72.16,72.28,41509.0,57.1076,57.1788,57.0601,57.155,41509.0
2018-04-04 14:30:00,72.29,72.5,72.28,72.46,102276.0,57.1629,57.329,57.155,57.2974,102276.0
2018-04-04 14:35:00,72.47,72.47,72.18,72.21,35841.0,57.3053,57.3053,57.076,57.0997,35841.0
2018-04-04 14:40:00,72.21,72.52,72.19,72.48,38586.0,57.0997,57.3448,57.0839,57.3132,38586.0
2018-04-04 14:45:00,72.5,72.6,72.48,72.56,22078.0,57.329,57.4081,57.3132,57.3764,22078.0
2018-04-04 14:50:00,72.57,72.68,72.57,72.6,27017.0,57.3843,57.4713,57.3843,57.4081,27017.0
2018-04-04 14:55:00,72.6,72.65,72.52,72.6,23193.0,57.4081,57.4476,57.3448,57.4081,23193.0
2018-04-04 15:00:00,72.59,72.69,72.57,72.63,74742.0,57.4002,57.4792,57.3843,57.4318,74742.0
2018-04-04 15:05:00,72.64,72.65,72.57,72.65,37500.0,57.4397,57.4476,57.3843,57.4476,37500.0
2018-04-04 15:10:00,72.65,72.66,72.5,72.5,28876.0,57.4476,57.4555,57.329,57.329,28876.0
2018-04-04 15:15:00,72.49,72.49,72.35,72.39,39906.0,57.3211,57.3211,57.2104,57.242,39906.0
2018-04-04 15:20:00,72.4,72.6,72.4,72.56,48286.0,57.2499,57.4081,57.2499,57.3764,48286.0
2018-04-04 15:25:00,72.56,72.68,72.52,72.64,50413.0,57.3764,57.4713,57.3448,57.4397,50413.0
2018-04-04 15:30:00,72.64,72.77,72.63,72.74,75224.0,57.4397,57.5425,57.4318,57.5188,75224.0
2018-04-04 15:35:00,72.74,72.82,72.7,72.76,58584.0,57.5188,57.582,57.4871,57.5346,58584.0
2018-04-04 15:40:00,72.75,72.76,72.59,72.63,62526.0,57.5267,57.5346,57.4002,57.4318,62526.0
2018-04-04 15:45:00,72.63,72.77,72.63,72.69,95449.0,57.4318,57.5425,57.4318,57.4792,95449.0
2018-04-04 15:50:00,72.7,72.71,72.56,72.56,109434.0,57.4871,57.4951,57.3764,57.3764,109434.0
2018-04-04 15:55:00,72.56,72.65,72.53,72.56,189189.0,57.3764,57.4476,57.3527,57.3764,189189.0
2018-04-05 09:30:00,73.24,73.24,72.73,72.9,98755.0,57.9141,57.9141,57.5109,57.6453,98755.0
2018-04-05 09:35:00,72.88,73.21,72.75,73.07,110772.0,57.6295,57.8904,57.5267,57.7797,110772.0
2018-04-05 09:40:00,73.07,73.34,73.07,73.12,90572.0,57.7797,57.9932,57.7797,57.8193,90572.0
2018-04-05 09:45:00,73.17,73.29,73.07,73.26,65895.0,57.8588,57.9537,57.7797,57.93,65895.0
2018-04-05 09:50:00,73.27,73.29,73.09,73.16,56520.0,57.9379,57.9537,57.7955,57.8509,56520.0
2018-04-05 09:55:00,73.19,73.26,73.13,73.2,83538.0,57.8746,57.93,57.8272,57.8825,83538.0
2018-04-05 10:00:00,73.2,73.23,73.12,73.16,43179.0,57.8825,57.9062,57.8193,57.8509,43179.0
2018-04-05 10:05:00,73.16,73.21,73.1,73.16,84338.0,57.8509,57.8904,57.8034,57.8509,84338.0
2018-04-05 10:10:00,73.18,73.25,73.15,73.24,100215.0,57.8667,57.9221,57.843,57.9141,100215.0
2018-04-05 10:15:00,73.25,73.25,73.02,73.03,49955.0,57.9221,57.9221,57.7402,57.7481,49955.0
2018-04-05 10:20:00,73.03,73.15,72.96,72.96,42782.0,57.7481,57.843,57.6927,57.6927,42782.0
2018-04-05 10:25:00,72.96,72.99,72.84,72.87,36655.0,57.6927,57.7165,57.5978,57.6216,36655.0
2018-04-05 10:30:00,72.86,73.0,72.82,72.87,65709.0,57.6137,57.7244,57.582,57.6216,65709.0
2018-04-05 10:35:00,72.88,72.97,72.77,72.88,28717.0,57.6295,57.7006,57.5425,57.6295,28717.0
2018-04-05 10:40:00,72.88,73.04,72.84,73.0,37451.0,57.6295,57.756,57.5978,57.7244,37451.0
2018-04-05 10:45:00,73.01,73.02,72.9,72.98,37225.0,57.7323,57.7402,57.6453,57.7086,37225.0
2018-04-05 10:50:00,72.97,72.97,72.75,72.78,38906.0,57.7006,57.7006,57.5267,57.5504,38906.0
2018-04-05 10:55:00,72.79,72.94,72.79,72.91,44016.0,57.5583,57.6769,57.5583,57.6532,44016.0
2018-04-05 11:00:00,72.91,73.13,72.86,73.13,58806.0,57.6532,57.8272,57.6137,57.8272,58806.0
2018-04-05 11:05:00,73.13,73.41,73.12,73.38,56189.0,57.8272,58.0486,57.8193,58.0249,56189.0
2018-04-05 11:10:00,73.4,73.54,73.36,73.52,64782.0,58.0407,58.1514,58.009,58.1356,64782.0
2018-04-05 11:15:00,73.53,73.6,73.43,73.45,35386.0,58.1435,58.1988,58.0644,58.0802,35386.0
2018-04-05 11:20:00,73.45,73.67,73.45,73.53,38886.0,58.0802,58.2542,58.0802,58.1435,38886.0
2018-04-05 11:25:00,73.53,73.68,73.53,73.56,24093.0,58.1435,58.2621,58.1435,58.1672,24093.0
2018-04-05 11:30:00,73.55,73.55,73.44,73.48,22076.0,58.1593,58.1593,58.0723,58.1039,22076.0
2018-04-05 11:35:00,73.48,73.51,73.29,73.29,26270.0,58.1039,58.1276,57.9537,57.9537,26270.0
2018-04-05 11:40:00,73.29,73.43,73.29,73.39,36308.0,57.9537,58.0644,57.9537,58.0328,36308.0
2018-04-05 11:45:00,73.38,73.44,73.35,73.36,23868.0,58.0249,58.0723,58.0011,58.009,23868.0
2018-04-05 11:50:00,73.35,73.5,73.32,73.5,25138.0,58.0011,58.1197,57.9774,58.1197,25138.0
2018-04-05 11:55:00,73.49,73.67,73.47,73.65,42239.0,58.1118,58.2542,58.096,58.2384,42239.0
2018-04-05 12:00:00,73.67,73.8,73.59,73.8,36263.0,58.2542,58.357,58.1909,58.357,36263.0
2018-04-05 12:05:00,73.8,73.82,73.68,73.71,28423.0,58.357,58.3728,58.2621,58.2858,28423.0
2018-04-05 12:10:00,73.72,73.78,73.63,73.76,44108.0,58.2937,58.3411,58.2225,58.3253,44108.0
2018-04-05 12:15:00,73.76,73.77,73.49,73.58,39694.0,58.3253,58.3332,58.1118,58.183,39694.0
2018-04-05 12:20:00,73.6,73.79,73.6,73.73,48442.0,58.1988,58.3491,58.1988,58.3016,48442.0
2018-04-05 12:25:00,73.7,73.8,73.69,73.76,40400.0,58.2779,58.357,58.27,58.3253,40400.0
2018-04-05 12:30:00,73.76,73.86,73.73,73.76,36163.0,58.3253,58.4044,58.3016,58.3253,36163.0
2018-04-05 12:35:00,73.77,73.89,73.75,73.89,27226.0,58.3332,58.4281,58.3174,58.4281,27226.0
2018-04-05 12:40:00,73.89,73.91,73.58,73.68,116745.0,58.4281,58.4439,58.183,58.2621,116745.0
2018-04-05 12:45:00,73.71,73.81,73.69,73.79,17436.0,58.2858,58.3649,58.27,58.3491,17436.0
2018-04-05 12:50:00,73.79,73.83,73.66,73.76,19780.0,58.3491,58.3807,58.2463,58.3253,19780.0
2018-04-05 12:55:00,73.76,73.92,73.75,73.82,18190.0,58.3253,58.4519,58.3174,58.3728,18190.0
2018-04-05 13:00:00,73.83,73.95,73.8,73.8,16879.0,58.3807,58.4756,58.357,58.357,16879.0
2018-04-05 13:05:00,73.82,73.91,73.74,73.74,23756.0,58.3728,58.4439,58.3095,58.3095,23756.0
2018-04-05 13:10:00,73.73,73.8,73.67,73.68,39505.0,58.3016,58.357,58.2542,58.2621,39505.0
2018-04-05 13:15:00,73.68,73.68,73.56,73.57,34527.0,58.2621,58.2621,58.1672,58.1751,34527.0
2018-04-05 13:20:00,73.56,73.62,73.42,73.52,34417.0,58.1672,58.2146,58.0565,58.1356,34417.0
2018-04-05 13:25:00,73.53,73.58,73.44,73.45,28472.0,58.1435,58.183,58.0723,58.0802,28472.0
2018-04-05 13:30:00,73.45,73.54,73.37,73.51,48289.0,58.0802,58.1514,58.0169,58.1276,48289.0
2018-04-05 13:35:00,73.5,73.54,73.4,73.4,23211.0,58.1197,58.1514,58.0407,58.0407,23211.0
2018-04-05 13:40:00,73.38,73.38,73.16,73.28,30826.0,58.0249,58.0249,57.8509,57.9458,30826.0
2018-04-05 13:45:00,73.3,73.32,73.21,73.28,20105.0,57.9616,57.9774,57.8904,57.9458,20105.0
2018-04-05 13:50:00,73.25,73.4,73.21,73.37,20906.0,57.9221,58.0407,57.8904,58.0169,20906.0
2018-04-05 13:55:00,73.37,73.4,73.31,73.38,19761.0,58.0169,58.0407,57.9695,58.0249,19761.0
2018-04-05 14:00:00,73.4,73.47,73.32,73.4,23497.0,58.0407,58.096,57.9774,58.0407,23497.0
2018-04-05 14:05:00,73.4,73.41,73.27,73.3,22594.0,58.0407,58.0486,57.9379,57.9616,22594.0
2018-04-05 14:10:00,73.32,73.41,73.32,73.4,24314.0,57.9774,58.0486,57.9774,58.0407,24314.0
2018-04-05 14:15:00,73.41,73.53,73.41,73.51,39894.0,58.0486,58.1435,58.0486,58.1276,39894.0
2018-04-05 14:20:00,73.51,73.58,73.43,73.44,23375.0,58.1276,58.183,58.0644,58.0723,23375.0
2018-04-05 14:25:00,73.43,73.54,73.38,73.44,23283.0,58.0644,58.1514,58.0249,58.0723,23283.0
2018-04-05 14:30:00,73.43,73.61,73.41,73.6,46950.0,58.0644,58.2067,58.0486,58.1988,46950.0
2018-04-05 14:35:00,73.62,73.63,73.53,73.53,19636.0,58.2146,58.2225,58.1435,58.1435,19636.0
2018-04-05 14:40:00,73.53,73.71,73.5,73.71,36786.0,58.1435,58.2858,58.1197,58.2858,36786.0
2018-04-05 14:45:00,73.71,73.79,73.68,73.71,26002.0,58.2858,58.3491,58.2621,58.2858,26002.0
2018-04-05 14:50:00,73.7,73.79,73.66,73.76,53191.0,58.2779,58.3491,58.2463,58.3253,53191.0
2018-04-05 14:55:00,73.75,73.82,73.72,73.76,48883.0,58.3174,58.3728,58.2937,58.3253,48883.0
2018-04-05 15:00:00,73.77,73.78,73.61,73.65,38866.0,58.3332,58.3411,58.2067,58.2384,38866.0
2018-04-05 15:05:00,73.65,73.83,73.65,73.82,39732.0,58.2384,58.3807,58.2384,58.3728,39732.0
2018-04-05 15:10:00,73.82,73.85,73.74,73.75,34504.0,58.3728,58.3965,58.3095,58.3174,34504.0
2018-04-05 15:15:00,73.75,73.75,73.64,73.74,52696.0,58.3174,58.3174,58.2304,58.3095,52696.0
2018-04-05 15:20:00,73.75,73.81,73.7,73.7,47212.0,58.3174,58.3649,58.2779,58.2779,47212.0
2018-04-05 15:25:00,73.7,73.7,73.61,73.66,73729.0,58.2779,58.2779,58.2067,58.2463,73729.0
2018-04-05 15:30:00,73.66,73.66,73.52,73.55,74568.0,58.2463,58.2463,58.1356,58.1593,74568.0
2018-04-05 15:35:00,73.55,73.62,73.49,73.5,63341.0,58.1593,58.2146,58.1118,58.1197,63341.0
2018-04-05 15:40:00,73.5,73.66,73.5,73.6,74687.0,58.1197,58.2463,58.1197,58.1988,74687.0
2018-04-05 15:45:00,73.61,73.63,73.54,73.61,119015.0,58.2067,58.2225,58.1514,58.2067,119015.0
2018-04-05 15:50:00,73.62,73.66,73.58,73.65,107082.0,58.2146,58.2463,58.183,58.2384,107082.0
2018-04-05 15:55:00,73.65,73.65,73.38,73.4,273931.0,58.2384,58.2384,58.0249,58.0407,273931.0
2018-04-06 09:30:00,72.71,72.97,72.56,72.93,51975.0,57.4951,57.7006,57.3764,57.669,51975.0
2018-04-06 09:35:00,72.89,73.18,72.78,73.13,34340.0,57.6374,57.8667,57.5504,57.8272,34340.0
2018-04-06 09:40:00,73.11,73.17,72.91,72.97,16866.0,57.8114,57.8588,57.6532,57.7006,16866.0
2018-04-06 09:45:00,72.98,73.12,72.96,73.0,36440.0,57.7086,57.8193,57.6927,57.7244,36440.0
2018-04-06 09:50:00,73.01,73.18,73.01,73.08,24874.0,57.7323,57.8667,57.7323,57.7876,24874.0
2018-04-06 09:55:00,73.1,73.11,72.94,73.09,34777.0,57.8034,57.8114,57.6769,57.7955,34777.0
2018-04-06 10:00:00,73.11,73.23,72.98,73.1,25930.0,57.8114,57.9062,57.7086,57.8034,25930.0
2018-04-06 10:05:00,73.11,73.13,72.94,72.96,16575.0,57.8114,57.8272,57.6769,57.6927,16575.0
2018-04-06 10:10:00,72.98,73.09,72.94,73.02,22320.0,57.7086,57.7955,57.6769,57.7402,22320.0
2018-04-06 10:15:00,73.01,73.01,72.87,72.9,19590.0,57.7323,57.7323,57.6216,57.6453,19590.0
2018-04-06 10:20:00,72.92,73.01,72.89,72.95,35464.0,57.6611,57.7323,57.6374,57.6848,35464.0
2018-04-06 10:25:00,72.96,73.16,72.92,72.94,25683.0,57.6927,57.8509,57.6611,57.6769,25683.0
2018-04-06 10:30:00,72.92,73.05,72.88,72.93,23314.0,57.6611,57.7639,57.6295,57.669,23314.0
2018-04-06 10:35:00,72.94,72.97,72.88,72.93,33542.0,57.6769,57.7006,57.6295,57.669,33542.0
2018-04-06 10:40:00,72.96,73.06,72.93,72.97,31550.0,57.6927,57.7718,57.669,57.7006,31550.0
2018-04-06 10:45:00,72.99,73.0,72.75,72.94,34233.0,57.7165,57.7244,57.5267,57.6769,34233.0
2018-04-06 10:50:00,72.95,72.96,72.89,72.92,27629.0,57.6848,57.6927,57.6374,57.6611,27629.0
2018-04-06 10:55:00,72.92,73.01,72.76,72.83,29883.0,57.6611,57.7323,57.5346,57.5899,29883.0
2018-04-06 11:00:00,72.83,72.86,72.69,72.73,30957.0,57.5899,57.6137,57.4792,57.5109,30957.0
2018-04-06 11:05:00,72.75,72.88,72.63,72.88,31499.0,57.5267,57.6295,57.4318,57.6295,31499.0
2018-04-06 11:10:00,72.87,72.88,72.77,72.84,29159.0,57.6216,57.6295,57.5425,57.5978,29159.0
2018-04-06 11:15:00,72.84,72.85,72.7,72.75,26150.0,57.5978,57.6058,57.4871,57.5267,26150.0
2018-04-06 11:20:00,72.75,72.85,72.67,72.75,24794.0,57.5267,57.6058,57.4634,57.5267,24794.0
2018-04-06 11:25:00,72.75,72.87,72.74,72.84,17634.0,57.5267,57.6216,57.5188,57.5978,17634.0
2018-04-06 11:30:00,72.85,73.04,72.85,73.0,17089.0,57.6058,57.756,57.6058,57.7244,17089.0
2018-04-06 11:35:00,72.99,73.19,72.94,73.18,29813.0,57.7165,57.8746,57.6769,57.8667,29813.0
2018-04-06 11:40:00,73.17,73.28,73.15,73.25,13223.0,57.8588,57.9458,57.843,57.9221,13223.0
2018-04-06 11:45:00,73.26,73.29,73.13,73.14,12272.0,57.93,57.9537,57.8272,57.8351,12272.0
2018-04-06 11:50:00,73.12,73.28,73.04,73.28,15901.0,57.8193,57.9458,57.756,57.9458,15901.0
2018-04-06 11:55:00,73.28,73.44,73.28,73.43,16044.0,57.9458,58.0723,57.9458,58.0644,16044.0
2018-04-06 12:00:00,73.41,73.46,73.31,73.35,29525.0,58.0486,58.0881,57.9695,58.0011,29525.0
2018-04-06 12:05:00,73.35,73.42,73.23,73.24,26605.0,58.0011,58.0565,57.9062,57.9141,26605.0
2018-04-06 12:10:00,73.23,73.34,73.18,73.22,22741.0,57.9062,57.9932,57.8667,57.8983,22741.0
2018-04-06 12:15:00,73.23,73.25,73.07,73.07,12965.0,57.9062,57.9221,57.7797,57.7797,12965.0
2018-04-06 12:20:00,73.07,73.08,72.91,72.95,15396.0,57.7797,57.7876,57.6532,57.6848,15396.0
2018-04-06 12:25:00,72.96,72.99,72.86,72.89,19676.0,57.6927,57.7165,57.6137,57.6374,19676.0
2018-04-06 12:30:00,72.87,72.99,72.85,72.94,14322.0,57.6216,57.7165,57.6058,57.6769,14322.0
2018-04-06 12:35:00,72.97,73.03,72.95,72.99,22775.0,57.7006,57.7481,57.6848,57.7165,22775.0
2018-04-06 12:40:00,72.98,73.15,72.9,72.91,27585.0,57.7086,57.843,57.6453,57.6532,27585.0
2018-04-06 12:45:00,72.93,73.01,72.9,72.91,27988.0,57.669,57.7323,57.6453,57.6532,27988.0
2018-04-06 12:50:00,72.92,72.95,72.87,72.92,24298.0,57.6611,57.6848,57.6216,57.6611,24298.0
2018-04-06 12:55:00,72.92,73.07,72.9,73.06,22397.0,57.6611,57.7797,57.6453,57.7718,22397.0
2018-04-06 13:00:00,73.05,73.06,72.98,73.04,14775.0,57.7639,57.7718,57.7086,57.756,14775.0
2018-04-06 13:05:00,73.04,73.05,72.93,72.96,24193.0,57.756,57.7639,57.669,57.6927,24193.0
2018-04-06 13:10:00,72.96,72.97,72.84,72.91,25244.0,57.6927,57.7006,57.5978,57.6532,25244.0
2018-04-06 13:15:00,72.93,73.01,72.83,72.99,15194.0,57.669,57.7323,57.5899,57.7165,15194.0
2018-04-06 13:20:00,72.98,73.06,72.97,72.98,15266.0,57.7086,57.7718,57.7006,57.7086,15266.0
2018-04-06 13:25:00,72.99,73.15,72.99,73.06,21222.0,57.7165,57.843,57.7165,57.7718,21222.0
2018-04-06 13:30:00,73.07,73.18,73.02,73.02,15400.0,57.7797,57.8667,57.7402,57.7402,15400.0
2018-04-06 13:35:00,73.01,73.12,72.94,72.96,20188.0,57.7323,57.8193,57.6769,57.6927,20188.0
2018-04-06 13:40:00,72.95,73.0,72.83,72.84,27790.0,57.6848,57.7244,57.5899,57.5978,27790.0
2018-04-06 13:45:00,72.81,72.94,72.71,72.73,34894.0,57.5741,57.6769,57.4951,57.5109,34894.0
2018-04-06 13:50:00,72.76,72.76,72.5,72.5,26729.0,57.5346,57.5346,57.329,57.329,26729.0
2018-04-06 13:55:00,72.51,72.55,72.34,72.35,22389.0,57.3369,57.3685,57.2025,57.2104,22389.0
2018-04-06 14:00:00,72.34,72.39,72.24,72.27,33332.0,57.2025,57.242,57.1234,57.1471,33332.0
2018-04-06 14:05:00,72.28,72.33,72.11,72.18,25235.0,57.155,57.1946,57.0206,57.076,25235.0
2018-04-06 14:10:00,72.19,72.35,72.13,72.33,25021.0,57.0839,57.2104,57.0364,57.1946,25021.0
2018-04-06 14:15:00,72.32,72.42,72.26,72.29,17794.0,57.1867,57.2657,57.1392,57.1629,17794.0
2018-04-06 14:20:00,72.29,72.46,72.29,72.34,18392.0,57.1629,57.2974,57.1629,57.2025,18392.0
2018-04-06 14:25:00,72.34,72.34,72.18,72.22,25005.0,57.2025,57.2025,57.076,57.1076,25005.0
2018-04-06 14:30:00,72.2,72.35,72.07,72.1,19491.0,57.0918,57.2104,56.989,57.0127,19491.0
2018-04-06 14:35:00,72.1,72.14,71.9,71.93,31020.0,57.0127,57.0443,56.8545,56.8783,31020.0
2018-04-06 14:40:00,71.91,72.07,71.82,71.95,36189.0,56.8625,56.989,56.7913,56.8941,36189.0
2018-04-06 14:45:00,71.96,71.96,71.81,71.87,39016.0,56.902,56.902,56.7834,56.8308,39016.0
2018-04-06 14:50:00,71.86,71.86,71.69,71.8,30921.0,56.8229,56.8229,56.6885,56.7755,30921.0
2018-04-06 14:55:00,71.78,71.78,71.6,71.75,29270.0,56.7597,56.7597,56.6173,56.7359,29270.0
2018-04-06 15:00:00,71.78,71.87,71.55,71.58,43159.0,56.7597,56.8308,56.5778,56.6015,43159.0
2018-04-06 15:05:00,71.55,71.72,71.53,71.68,39022.0,56.5778,56.7122,56.562,56.6806,39022.0
2018-04-06 15:10:00,71.69,71.98,71.66,71.98,39871.0,56.6885,56.9178,56.6648,56.9178,39871.0
2018-04-06 15:15:00,71.96,72.0,71.85,71.85,33302.0,56.902,56.9336,56.815,56.815,33302.0
2018-04-06 15:20:00,71.87,72.02,71.86,71.95,36741.0,56.8308,56.9494,56.8229,56.8941,36741.0
2018-04-06 15:25:00,71.96,72.05,71.89,71.94,43143.0,56.902,56.9732,56.8466,56.8862,43143.0
2018-04-06 15:30:00,71.92,72.16,71.9,72.13,42637.0,56.8704,57.0601,56.8545,57.0364,42637.0
2018-04-06 15:35:00,72.13,72.35,72.09,72.35,59882.0,57.0364,57.2104,57.0048,57.2104,59882.0
2018-04-06 15:40:00,72.34,72.58,72.33,72.47,61548.0,57.2025,57.3923,57.1946,57.3053,61548.0
2018-04-06 15:45:00,72.47,72.58,72.44,72.48,70076.0,57.3053,57.3923,57.2816,57.3132,70076.0
2018-04-06 15:50:00,72.5,72.73,72.5,72.56,78328.0,57.329,57.5109,57.329,57.3764,78328.0
2018-04-06 15:55:00,72.54,72.58,72.42,72.44,133169.0,57.3606,57.3923,57.2657,57.2816,133169.0
2018-04-09 09:30:00,72.47,72.88,72.31,72.88,98135.0,57.3053,57.6295,57.1788,57.6295,98135.0
2018-04-09 09:35:00,72.86,72.89,72.49,72.7,35667.0,57.6137,57.6374,57.3211,57.4871,35667.0
2018-04-09 09:40:00,72.73,72.85,72.6,72.71,14166.0,57.5109,57.6058,57.4081,57.4951,14166.0
2018-04-09 09:45:00,72.7,72.75,72.5,72.75,14845.0,57.4871,57.5267,57.329,57.5267,14845.0
2018-04-09 09:50:00,72.71,72.79,72.58,72.63,25590.0,57.4951,57.5583,57.3923,57.4318,25590.0
2018-04-09 09:55:00,72.61,72.69,72.51,72.51,23432.0,57.416,57.4792,57.3369,57.3369,23432.0
2018-04-09 10:00:00,72.51,72.62,72.5,72.62,28624.0,57.3369,57.4239,57.329,57.4239,28624.0
2018-04-09 10:05:00,72.65,72.71,72.59,72.67,22879.0,57.4476,57.4951,57.4002,57.4634,22879.0
2018-04-09 10:10:00,72.68,72.74,72.58,72.58,31027.0,57.4713,57.5188,57.3923,57.3923,31027.0
2018-04-09 10:15:00,72.58,72.62,72.35,72.35,32665.0,57.3923,57.4239,57.2104,57.2104,32665.0
2018-04-09 10:20:00,72.33,72.44,72.28,72.43,22693.0,57.1946,57.2816,57.155,57.2736,22693.0
2018-04-09 10:25:00,72.45,72.75,72.45,72.61,23779.0,57.2895,57.5267,57.2895,57.416,23779.0
2018-04-09 10:30:00,72.59,72.78,72.58,72.78,28503.0,57.4002,57.5504,57.3923,57.5504,28503.0
2018-04-09 10:35:00,72.8,72.87,72.76,72.76,18031.0,57.5662,57.6216,57.5346,57.5346,18031.0
2018-04-09 10:40:00,72.78,72.8,72.67,72.75,18281.0,57.5504,57.5662,57.4634,57.5267,18281.0
2018-04-09 10:45:00,72.75,72.9,72.75,72.89,17654.0,57.5267,57.6453,57.5267,57.6374,17654.0
2018-04-09 10:50:00,72.9,72.99,72.85,72.92,20409.0,57.6453,57.7165,57.6058,57.6611,20409.0
2018-04-09 10:55:00,72.93,72.99,72.86,72.93,21544.0,57.669,57.7165,57.6137,57.669,21544.0
2018-04-09 11:00:00,72.95,72.98,72.83,72.88,28686.0,57.6848,57.7086,57.5899,57.6295,28686.0
2018-04-09 11:05:00,72.88,72.88,72.69,72.71,22488.0,57.6295,57.6295,57.4792,57.4951,22488.0
2018-04-09 11:10:00,72.71,72.79,72.7,72.79,36198.0,57.4951,57.5583,57.4871,57.5583,36198.0
2018-04-09 11:15:00,72.8,72.87,72.8,72.84,25514.0,57.5662,57.6216,57.5662,57.5978,25514.0
2018-04-09 11:20:00,72.82,72.92,72.81,72.89,21510.0,57.582,57.6611,57.5741,57.6374,21510.0
2018-04-09 11:25:00,72.88,72.94,72.83,72.84,22675.0,57.6295,57.6769,57.5899,57.5978,22675.0
2018-04-09 11:30:00,72.84,72.98,72.84,72.86,68435.0,57.5978,57.7086,57.5978,57.6137,68435.0
2018-04-09 11:35:00,72.86,72.88,72.74,72.75,17637.0,57.6137,57.6295,57.5188,57.5267,17637.0
2018-04-09 11:40:00,72.75,72.82,72.74,72.75,17823.0,57.5267,57.582,57.5188,57.5267,17823.0
2018-04-09 11:45:00,72.74,72.84,72.74,72.75,26994.0,57.5188,57.5978,57.5188,57.5267,26994.0
2018-04-09 11:50:00,72.75,72.77,72.5,72.5,33309.0,57.5267,57.5425,57.329,57.329,33309.0
2018-04-09 11:55:00,72.49,72.5,72.36,72.44,24776.0,57.3211,57.329,57.2183,57.2816,24776.0
2018-04-09 12:00:00,72.44,72.45,72.34,72.37,24573.0,57.2816,57.2895,57.2025,57.2262,24573.0
2018-04-09 12:05:00,72.37,72.46,72.31,72.42,68533.0,57.2262,57.2974,57.1788,57.2657,68533.0
2018-04-09 12:10:00,72.41,72.52,72.4,72.46,62032.0,57.2578,57.3448,57.2499,57.2974,62032.0
2018-04-09 12:15:00,72.45,72.47,72.39,72.41,16663.0,57.2895,57.3053,57.242,57.2578,16663.0
2018-04-09 12:20:00,72.41,72.46,72.37,72.46,21843.0,57.2578,57.2974,57.2262,57.2974,21843.0
2018-04-09 12:25:00,72.46,72.48,72.37,72.38,14541.0,57.2974,57.3132,57.2262,57.2341,14541.0
2018-04-09 12:30:00,72.38,72.4,72.34,72.35,19444.0,57.2341,57.2499,57.2025,57.2104,19444.0
2018-04-09 12:35:00,72.36,72.44,72.3,72.3,33735.0,57.2183,57.2816,57.1708,57.1708,33735.0
2018-04-09 12:40:00,72.29,72.43,72.23,72.38,27941.0,57.1629,57.2736,57.1155,57.2341,27941.0
2018-04-09 12:45:00,72.39,72.52,72.37,72.44,38318.0,57.242,57.3448,57.2262,57.2816,38318.0
2018-04-09 12:50:00,72.46,72.62,72.43,72.62,33937.0,57.2974,57.4239,57.2736,57.4239,33937.0
2018-04-09 12:55:00,72.63,72.64,72.54,72.64,20290.0,57.4318,57.4397,57.3606,57.4397,20290.0
2018-04-09 13:00:00,72.64,72.67,72.57,72.58,23268.0,57.4397,57.4634,57.3843,57.3923,23268.0
2018-04-09 13:05:00,72.58,72.7,72.55,72.66,19265.0,57.3923,57.4871,57.3685,57.4555,19265.0
2018-04-09 13:10:00,72.67,72.77,72.67,72.72,17191.0,57.4634,57.5425,57.4634,57.503,17191.0
2018-04-09 13:15:00,72.72,72.82,72.72,72.77,18948.0,57.503,57.582,57.503,57.5425,18948.0
2018-04-09 13:20:00,72.78,72.78,72.67,72.76,21094.0,57.5504,57.5504,57.4634,57.5346,21094.0
2018-04-09 13:25:00,72.76,72.84,72.73,72.84,20455.0,57.5346,57.5978,57.5109,57.5978,20455.0
2018-04-09 13:30:00,72.84,72.86,72.68,72.77,29384.0,57.5978,57.6137,57.4713,57.5425,29384.0
2018-04-09 13:35:00,72.77,72.78,72.69,72.76,13965.0,57.5425,57.5504,57.4792,57.5346,13965.0
2018-04-09 13:40:00,72.77,72.77,72.66,72.73,17969.0,57.5425,57.5425,57.4555,57.5109,17969.0
2018-04-09 13:45:00,72.75,72.82,72.75,72.77,12155.0,57.5267,57.582,57.5267,57.5425,12155.0
2018-04-09 13:50:00,72.78,72.88,72.78,72.83,24333.0,57.5504,57.6295,57.5504,57.5899,24333.0
2018-04-09 13:55:00,72.82,72.87,72.77,72.79,39714.0,57.582,57.6216,57.5425,57.5583,39714.0
2018-04-09 14:00:00,72.79,72.79,72.67,72.67,25561.0,57.5583,57.5583,57.4634,57.4634,25561.0
2018-04-09 14:05:00,72.66,72.67,72.45,72.47,41477.0,57.4555,57.4634,57.2895,57.3053,41477.0
2018-04-09 14:10:00,72.48,72.54,72.46,72.54,26007.0,57.3132,57.3606,57.2974,57.3606,26007.0
2018-04-09 14:15:00,72.55,72.62,72.53,72.55,31613.0,57.3685,57.4239,57.3527,57.3685,31613.0
2018-04-09 14:20:00,72.55,72.55,72.38,72.41,23460.0,57.3685,57.3685,57.2341,57.2578,23460.0
2018-04-09 14:25:00,72.41,72.41,72.27,72.35,42328.0,57.2578,57.2578,57.1471,57.2104,42328.0
2018-04-09 14:30:00,72.32,72.45,72.3,72.43,41203.0,57.1867,57.2895,57.1708,57.2736,41203.0
2018-04-09 14:35:00,72.42,72.46,72.34,72.43,29875.0,57.2657,57.2974,57.2025,57.2736,29875.0
2018-04-09 14:40:00,72.43,72.44,72.21,72.25,34485.0,57.2736,57.2816,57.0997,57.1313,34485.0
2018-04-09 14:45:00,72.24,72.33,72.21,72.3,38268.0,57.1234,57.1946,57.0997,57.1708,38268.0
2018-04-09 14:50:00,72.29,72.43,72.27,72.4,30928.0,57.1629,57.2736,57.1471,57.2499,30928.0
2018-04-09 14:55:00,72.4,72.47,72.39,72.4,28055.0,57.2499,57.3053,57.242,57.2499,28055.0
2018-04-09 15:00:00,72.42,72.51,72.4,72.45,64397.0,57.2657,57.3369,57.2499,57.2895,64397.0
2018-04-09 15:05:00,72.45,72.48,72.39,72.45,36835.0,57.2895,57.3132,57.242,57.2895,36835.0
2018-04-09 15:10:00,72.46,72.5,72.4,72.43,30805.0,57.2974,57.329,57.2499,57.2736,30805.0
2018-04-09 15:15:00,72.41,72.41,72.28,72.28,43000.0,57.2578,57.2578,57.155,57.155,43000.0
2018-04-09 15:20:00,72.28,72.28,72.14,72.19,41129.0,57.155,57.155,57.0443,57.0839,41129.0
2018-04-09 15:25:00,72.18,72.25,72.13,72.24,40390.0,57.076,57.1313,57.0364,57.1234,40390.0
2018-04-09 15:30:00,72.24,72.36,72.19,72.22,45494.0,57.1234,57.2183,57.0839,57.1076,45494.0
2018-04-09 15:35:00,72.22,72.28,72.2,72.24,48561.0,57.1076,57.155,57.0918,57.1234,48561.0
2018-04-09 15:40:00,72.24,72.25,72.11,72.23,75086.0,57.1234,57.1313,57.0206,57.1155,75086.0
2018-04-09 15:45:00,72.22,72.27,72.03,72.03,77389.0,57.1076,57.1471,56.9573,56.9573,77389.0
2018-04-09 15:50:00,72.03,72.1,71.99,72.03,96329.0,56.9573,57.0127,56.9257,56.9573,96329.0
2018-04-09 15:55:00,72.03,72.04,71.65,71.7,249733.0,56.9573,56.9653,56.6569,56.6964,249733.0
2018-04-10 09:30:00,72.94,73.22,72.86,73.22,91547.0,57.6769,57.8983,57.6137,57.8983,91547.0
2018-04-10 09:35:00,73.24,73.62,73.16,73.58,77249.0,57.9141,58.2146,57.8509,58.183,77249.0
2018-04-10 09:40:00,73.59,73.68,73.26,73.42,120360.0,58.1909,58.2621,57.93,58.0565,120360.0
2018-04-10 09:45:00,73.42,73.79,73.4,73.56,66170.0,58.0565,58.3491,58.0407,58.1672,66170.0
2018-04-10 09:50:00,73.52,73.52,73.17,73.28,23397.0,58.1356,58.1356,57.8588,57.9458,23397.0
2018-04-10 09:55:00,73.27,73.36,72.97,73.12,41530.0,57.9379,58.009,57.7006,57.8193,41530.0
2018-04-10 10:00:00,73.12,73.2,73.09,73.09,16902.0,57.8193,57.8825,57.7955,57.7955,16902.0
2018-04-10 10:05:00,73.1,73.15,72.93,73.03,25105.0,57.8034,57.843,57.669,57.7481,25105.0
2018-04-10 10:10:00,73.05,73.13,72.99,73.06,45953.0,57.7639,57.8272,57.7165,57.7718,45953.0
2018-04-10 10:15:00,73.06,73.2,72.98,73.0,72997.0,57.7718,57.8825,57.7086,57.7244,72997.0
2018-04-10 10:20:00,73.0,73.41,73.0,73.36,30982.0,57.7244,58.0486,57.7244,58.009,30982.0
2018-04-10 10:25:00,73.39,73.48,73.35,73.48,22598.0,58.0328,58.1039,58.0011,58.1039,22598.0
2018-04-10 10:30:00,73.5,73.63,73.5,73.59,16897.0,58.1197,58.2225,58.1197,58.1909,16897.0
2018-04-10 10:35:00,73.58,73.58,73.33,73.38,25297.0,58.183,58.183,57.9853,58.0249,25297.0
2018-04-10 10:40:00,73.39,73.5,73.38,73.5,21823.0,58.0328,58.1197,58.0249,58.1197,21823.0
2018-04-10 10:45:00,73.53,73.67,73.5,73.6,20347.0,58.1435,58.2542,58.1197,58.1988,20347.0
2018-04-10 10:50:00,73.62,73.74,73.58,73.71,43463.0,58.2146,58.3095,58.183,58.2858,43463.0
2018-04-10 10:55:00,73.72,73.73,73.64,73.71,34413.0,58.2937,58.3016,58.2304,58.2858,34413.0
2018-04-10 11:00:00,73.73,73.89,73.72,73.82,41832.0,58.3016,58.4281,58.2937,58.3728,41832.0
2018-04-10 11:05:00,73.81,73.82,73.61,73.66,24899.0,58.3649,58.3728,58.2067,58.2463,24899.0
2018-04-10 11:10:00,73.64,73.7,73.53,73.61,26681.0,58.2304,58.2779,58.1435,58.2067,26681.0
2018-04-10 11:15:00,73.61,73.82,73.61,73.76,25536.0,58.2067,58.3728,58.2067,58.3253,25536.0
2018-04-10 11:20:00,73.76,73.91,73.67,73.88,53929.0,58.3253,58.4439,58.2542,58.4202,53929.0
2018-04-10 11:25:00,73.88,73.88,73.6,73.67,28187.0,58.4202,58.4202,58.1988,58.2542,28187.0
2018-04-10 11:30:00,73.67,73.71,73.57,73.62,31275.0,58.2542,58.2858,58.1751,58.2146,31275.0
2018-04-10 11:35:00,73.62,73.75,73.6,73.73,21188.0,58.2146,58.3174,58.1988,58.3016,21188.0
2018-04-10 11:40:00,73.76,73.83,73.6,73.65,142327.0,58.3253,58.3807,58.1988,58.2384,142327.0
2018-04-10 11:45:00,73.64,73.74,73.47,73.7,28102.0,58.2304,58.3095,58.096,58.2779,28102.0
2018-04-10 11:50:00,73.68,73.84,73.67,73.81,14844.0,58.2621,58.3886,58.2542,58.3649,14844.0
2018-04-10 11:55:00,73.84,73.98,73.82,73.93,33664.0,58.3886,58.4993,58.3728,58.4598,33664.0
2018-04-10 12:00:00,73.93,73.99,73.86,73.88,35813.0,58.4598,58.5072,58.4044,58.4202,35813.0
2018-04-10 12:05:00,73.9,73.95,73.76,73.86,37943.0,58.436,58.4756,58.3253,58.4044,37943.0
2018-04-10 12:10:00,73.88,73.88,73.72,73.79,22485.0,58.4202,58.4202,58.2937,58.3491,22485.0
2018-04-10 12:15:00,73.78,73.83,73.75,73.8,27011.0,58.3411,58.3807,58.3174,58.357,27011.0
2018-04-10 12:20:00,73.81,73.81,73.72,73.79,26403.0,58.3649,58.3649,58.2937,58.3491,26403.0
2018-04-10 12:25:00,73.76,73.77,73.45,73.6,49122.0,58.3253,58.3332,58.0802,58.1988,49122.0
2018-04-10 12:30:00,73.58,73.8,73.55,73.71,25491.0,58.183,58.357,58.1593,58.2858,25491.0
2018-04-10 12:35:00,73.69,73.78,73.67,73.72,24305.0,58.27,58.3411,58.2542,58.2937,24305.0
2018-04-10 12:40:00,73.7,73.79,73.66,73.74,22678.0,58.2779,58.3491,58.2463,58.3095,22678.0
2018-04-10 12:45:00,73.74,73.84,73.67,73.8,17404.0,58.3095,58.3886,58.2542,58.357,17404.0
2018-04-10 12:50:00,73.79,73.83,73.72,73.78,32559.0,58.3491,58.3807,58.2937,58.3411,32559.0
2018-04-10 12:55:00,73.78,73.87,73.74,73.77,14655.0,58.3411,58.4123,58.3095,58.3332,14655.0
2018-04-10 13:00:00,73.79,73.82,73.68,73.8,18680.0,58.3491,58.3728,58.2621,58.357,18680.0
2018-04-10 13:05:00,73.79,73.83,73.73,73.81,25144.0,58.3491,58.3807,58.3016,58.3649,25144.0
2018-04-10 13:10:00,73.81,73.95,73.8,73.89,25064.0,58.3649,58.4756,58.357,58.4281,25064.0
2018-04-10 13:15:00,73.9,73.95,73.84,73.92,33383.0,58.436,58.4756,58.3886,58.4519,33383.0
2018-04-10 13:20:00,73.93,73.95,73.85,73.85,16543.0,58.4598,58.4756,58.3965,58.3965,16543.0
2018-04-10 13:25:00,73.86,73.96,73.85,73.93,30100.0,58.4044,58.4835,58.3965,58.4598,30100.0
2018-04-10 13:30:00,73.92,74.02,73.92,73.97,37962.0,58.4519,58.5309,58.4519,58.4914,37962.0
2018-04-10 13:35:00,73.98,73.98,73.9,73.94,23352.0,58.4993,58.4993,58.436,58.4677,23352.0
2018-04-10 13:40:00,73.93,73.95,73.82,73.82,24167.0,58.4598,58.4756,58.3728,58.3728,24167.0
2018-04-10 13:45:00,73.83,73.83,73.67,73.69,27799.0,58.3807,58.3807,58.2542,58.27,27799.0
2018-04-10 13:50:00,73.69,73.8,73.67,73.77,15868.0,58.27,58.357,58.2542,58.3332,15868.0
2018-04-10 13:55:00,73.78,73.96,73.75,73.95,26486.0,58.3411,58.4835,58.3174,58.4756,26486.0
2018-04-10 14:00:00,73.96,73.96,73.86,73.88,21685.0,58.4835,58.4835,58.4044,58.4202,21685.0
2018-04-10 14:05:00,73.88,74.0,73.82,73.99,33182.0,58.4202,58.5151,58.3728,58.5072,33182.0
2018-04-10 14:10:00,74.01,74.04,73.9,73.91,43425.0,58.523,58.5467,58.436,58.4439,43425.0
2018-04-10 14:15:00,73.91,74.1,73.85,74.03,51084.0,58.4439,58.5942,58.3965,58.5388,51084.0
2018-04-10 14:20:00,74.04,74.13,74.03,74.08,26077.0,58.5467,58.6179,58.5388,58.5784,26077.0
2018-04-10 14:25:00,74.07,74.08,73.9,73.92,32837.0,58.5705,58.5784,58.436,58.4519,32837.0
2018-04-10 14:30:00,73.94,74.06,73.93,73.98,28973.0,58.4677,58.5626,58.4598,58.4993,28973.0
2018-04-10 14:35:00,73.97,73.97,73.72,73.91,46499.0,58.4914,58.4914,58.2937,58.4439,46499.0
2018-04-10 14:40:00,73.93,73.94,73.76,73.93,31288.0,58.4598,58.4677,58.3253,58.4598,31288.0
2018-04-10 14:45:00,73.92,74.05,73.79,73.8,44697.0,58.4519,58.5547,58.3491,58.357,44697.0
2018-04-10 14:50:00,73.81,73.96,73.79,73.92,26470.0,58.3649,58.4835,58.3491,58.4519,26470.0
2018-04-10 14:55:00,73.91,74.01,73.9,73.94,31589.0,58.4439,58.523,58.436,58.4677,31589.0
2018-04-10 15:00:00,73.97,74.06,73.95,73.99,27004.0,58.4914,58.5626,58.4756,58.5072,27004.0
2018-04-10 15:05:00,73.98,74.11,73.98,74.03,54667.0,58.4993,58.6021,58.4993,58.5388,54667.0
2018-04-10 15:10:00,74.04,74.08,73.9,73.93,56687.0,58.5467,58.5784,58.436,58.4598,56687.0
2018-04-10 15:15:00,73.92,74.11,73.83,74.1,62334.0,58.4519,58.6021,58.3807,58.5942,62334.0
2018-04-10 15:20:00,74.1,74.13,73.88,73.88,40759.0,58.5942,58.6179,58.4202,58.4202,40759.0
2018-04-10 15:25:00,73.88,73.95,73.82,73.94,44177.0,58.4202,58.4756,58.3728,58.4677,44177.0
2018-04-10 15:30:00,73.93,73.96,73.75,73.8,43553.0,58.4598,58.4835,58.3174,58.357,43553.0
2018-04-10 15:35:00,73.8,73.99,73.8,73.99,44246.0,58.357,58.5072,58.357,58.5072,44246.0
2018-04-10 15:40:00,73.99,74.0,73.82,73.83,80570.0,58.5072,58.5151,58.3728,58.3807,80570.0
2018-04-10 15:45:00,73.83,73.99,73.8,73.89,84404.0,58.3807,58.5072,58.357,58.4281,84404.0
2018-04-10 15:50:00,73.91,73.96,73.75,73.77,75454.0,58.4439,58.4835,58.3174,58.3332,75454.0
2018-04-10 15:55:00,73.77,73.8,73.69,73.7,135927.0,58.3332,58.357,58.27,58.2779,135927.0
2018-04-11 09:30:00,73.71,73.72,73.41,73.55,101299.0,58.2858,58.2937,58.0486,58.1593,101299.0
2018-04-11 09:35:00,73.62,73.79,73.52,73.54,26284.0,58.2146,58.3491,58.1356,58.1514,26284.0
2018-04-11 09:40:00,73.53,73.94,73.49,73.89,18446.0,58.1435,58.4677,58.1118,58.4281,18446.0
2018-04-11 09:45:00,73.93,74.21,73.91,74.07,34635.0,58.4598,58.6812,58.4439,58.5705,34635.0
2018-04-11 09:50:00,74.05,74.05,73.71,73.76,23061.0,58.5547,58.5547,58.2858,58.3253,23061.0
2018-04-11 09:55:00,73.75,74.15,73.67,74.14,45196.0,58.3174,58.6337,58.2542,58.6258,45196.0
2018-04-11 10:00:00,74.14,74.16,74.0,74.06,26073.0,58.6258,58.6416,58.5151,58.5626,26073.0
2018-04-11 10:05:00,74.04,74.16,73.99,74.02,39252.0,58.5467,58.6416,58.5072,58.5309,39252.0
2018-04-11 10:10:00,74.04,74.05,73.8,73.83,52810.0,58.5467,58.5547,58.357,58.3807,52810.0
2018-04-11 10:15:00,73.82,73.86,73.67,73.83,39470.0,58.3728,58.4044,58.2542,58.3807,39470.0
2018-04-11 10:20:00,73.84,73.95,73.78,73.95,19043.0,58.3886,58.4756,58.3411,58.4756,19043.0
2018-04-11 10:25:00,73.97,74.03,73.86,73.88,21219.0,58.4914,58.5388,58.4044,58.4202,21219.0
2018-04-11 10:30:00,73.84,73.89,73.71,73.89,17199.0,58.3886,58.4281,58.2858,58.4281,17199.0
2018-04-11 10:35:00,73.89,73.97,73.8,73.89,17282.0,58.4281,58.4914,58.357,58.4281,17282.0
2018-04-11 10:40:00,73.9,73.97,73.82,73.97,21654.0,58.436,58.4914,58.3728,58.4914,21654.0
2018-04-11 10:45:00,73.96,74.0,73.75,73.79,32821.0,58.4835,58.5151,58.3174,58.3491,32821.0
2018-04-11 10:50:00,73.81,73.97,73.81,73.96,25683.0,58.3649,58.4914,58.3649,58.4835,25683.0
2018-04-11 10:55:00,73.96,74.1,73.93,73.96,32586.0,58.4835,58.5942,58.4598,58.4835,32586.0
2018-04-11 11:00:00,73.97,74.13,73.89,74.08,23215.0,58.4914,58.6179,58.4281,58.5784,23215.0
2018-04-11 11:05:00,74.09,74.16,73.98,74.02,40532.0,58.5863,58.6416,58.4993,58.5309,40532.0
2018-04-11 11:10:00,74.01,74.1,73.95,74.02,25192.0,58.523,58.5942,58.4756,58.5309,25192.0
2018-04-11 11:15:00,74.0,74.11,73.91,73.92,25309.0,58.5151,58.6021,58.4439,58.4519,25309.0
2018-04-11 11:20:00,73.92,74.1,73.89,74.04,24495.0,58.4519,58.5942,58.4281,58.5467,24495.0
2018-04-11 11:25:00,74.06,74.14,74.02,74.13,70172.0,58.5626,58.6258,58.5309,58.6179,70172.0
2018-04-11 11:30:00,74.15,74.16,74.07,74.09,88136.0,58.6337,58.6416,58.5705,58.5863,88136.0
2018-04-11 11:35:00,74.09,74.18,74.02,74.16,51752.0,58.5863,58.6574,58.5309,58.6416,51752.0
2018-04-11 11:40:00,74.16,74.25,74.14,74.15,56228.0,58.6416,58.7128,58.6258,58.6337,56228.0
2018-04-11 11:45:00,74.16,74.26,74.13,74.22,44000.0,58.6416,58.7207,58.6179,58.6891,44000.0
2018-04-11 11:50:00,74.22,74.4,74.22,74.33,44666.0,58.6891,58.8314,58.6891,58.7761,44666.0
2018-04-11 11:55:00,74.33,74.33,74.22,74.26,42156.0,58.7761,58.7761,58.6891,58.7207,42156.0
2018-04-11 12:00:00,74.26,74.37,74.22,74.31,37375.0,58.7207,58.8077,58.6891,58.7602,37375.0
2018-04-11 12:05:00,74.32,74.41,74.23,74.24,39341.0,58.7682,58.8393,58.697,58.7049,39341.0
2018-04-11 12:10:00,74.25,74.38,74.22,74.23,43209.0,58.7128,58.8156,58.6891,58.697,43209.0
2018-04-11 12:15:00,74.26,74.33,74.18,74.21,28017.0,58.7207,58.7761,58.6574,58.6812,28017.0
2018-04-11 12:20:00,74.23,74.38,74.23,74.34,26173.0,58.697,58.8156,58.697,58.784,26173.0
2018-04-11 12:25:00,74.35,74.41,74.25,74.26,25552.0,58.7919,58.8393,58.7128,58.7207,25552.0
2018-04-11 12:30:00,74.3,74.36,74.3,74.31,19293.0,58.7523,58.7998,58.7523,58.7602,19293.0
2018-04-11 12:35:00,74.3,74.32,74.2,74.24,18631.0,58.7523,58.7682,58.6733,58.7049,18631.0
2018-04-11 12:40:00,74.24,74.34,74.22,74.31,13750.0,58.7049,58.784,58.6891,58.7602,13750.0
2018-04-11 12:45:00,74.33,74.37,74.24,74.31,29742.0,58.7761,58.8077,58.7049,58.7602,29742.0
2018-04-11 12:50:00,74.32,74.36,74.21,74.31,17809.0,58.7682,58.7998,58.6812,58.7602,17809.0
2018-04-11 12:55:00,74.32,74.4,74.31,74.35,20044.0,58.7682,58.8314,58.7602,58.7919,20044.0
2018-04-11 13:00:00,74.36,74.45,74.36,74.45,22745.0,58.7998,58.8709,58.7998,58.8709,22745.0
2018-04-11 13:05:00,74.45,74.46,74.32,74.37,29807.0,58.8709,58.8789,58.7682,58.8077,29807.0
2018-04-11 13:10:00,74.38,74.39,74.26,74.33,26315.0,58.8156,58.8235,58.7207,58.7761,26315.0
2018-04-11 13:15:00,74.34,74.42,74.29,74.4,17960.0,58.784,58.8472,58.7444,58.8314,17960.0
2018-04-11 13:20:00,74.4,74.45,74.38,74.42,14550.0,58.8314,58.8709,58.8156,58.8472,14550.0
2018-04-11 13:25:00,74.42,74.47,74.36,74.4,39321.0,58.8472,58.8868,58.7998,58.8314,39321.0
2018-04-11 13:30:00,74.4,74.46,74.32,74.39,22620.0,58.8314,58.8789,58.7682,58.8235,22620.0
2018-04-11 13:35:00,74.35,74.38,74.2,74.23,69960.0,58.7919,58.8156,58.6733,58.697,69960.0
2018-04-11 13:40:00,74.21,74.23,74.17,74.18,21931.0,58.6812,58.697,58.6495,58.6574,21931.0
2018-04-11 13:45:00,74.18,74.21,74.15,74.16,42200.0,58.6574,58.6812,58.6337,58.6416,42200.0
2018-04-11 13:50:00,74.16,74.22,74.1,74.16,39590.0,58.6416,58.6891,58.5942,58.6416,39590.0
2018-04-11 13:55:00,74.15,74.18,74.07,74.17,34378.0,58.6337,58.6574,58.5705,58.6495,34378.0
2018-04-11 14:00:00,74.21,74.25,74.14,74.16,57912.0,58.6812,58.7128,58.6258,58.6416,57912.0
2018-04-11 14:05:00,74.17,74.18,73.79,73.81,35635.0,58.6495,58.6574,58.3491,58.3649,35635.0
2018-04-11 14:10:00,73.81,73.99,73.8,73.94,30186.0,58.3649,58.5072,58.357,58.4677,30186.0
2018-04-11 14:15:00,73.93,74.13,73.89,74.13,33783.0,58.4598,58.6179,58.4281,58.6179,33783.0
2018-04-11 14:20:00,74.14,74.14,74.0,74.1,41917.0,58.6258,58.6258,58.5151,58.5942,41917.0
2018-04-11 14:25:00,74.13,74.13,74.02,74.08,32108.0,58.6179,58.6179,58.5309,58.5784,32108.0
2018-04-11 14:30:00,74.07,74.15,74.06,74.14,26630.0,58.5705,58.6337,58.5626,58.6258,26630.0
2018-04-11 14:35:00,74.15,74.21,74.1,74.19,26953.0,58.6337,58.6812,58.5942,58.6654,26953.0
2018-04-11 14:40:00,74.19,74.25,74.07,74.08,28904.0,58.6654,58.7128,58.5705,58.5784,28904.0
2018-04-11 14:45:00,74.07,74.18,74.01,74.17,28939.0,58.5705,58.6574,58.523,58.6495,28939.0
2018-04-11 14:50:00,74.17,74.18,74.03,74.07,29183.0,58.6495,58.6574,58.5388,58.5705,29183.0
2018-04-11 14:55:00,74.08,74.15,74.05,74.15,22893.0,58.5784,58.6337,58.5547,58.6337,22893.0
2018-04-11 15:00:00,74.18,74.22,74.13,74.19,33100.0,58.6574,58.6891,58.6179,58.6654,33100.0
2018-04-11 15:05:00,74.18,74.24,73.98,74.02,34303.0,58.6574,58.7049,58.4993,58.5309,34303.0
2018-04-11 15:10:00,74.03,74.05,73.91,73.94,27792.0,58.5388,58.5547,58.4439,58.4677,27792.0
2018-04-11 15:15:00,73.94,74.04,73.92,74.02,38734.0,58.4677,58.5467,58.4519,58.5309,38734.0
2018-04-11 15:20:00,74.02,74.04,73.94,74.04,55759.0,58.5309,58.5467,58.4677,58.5467,55759.0
2018-04-11 15:25:00,74.05,74.14,74.05,74.12,33522.0,58.5547,58.6258,58.5547,58.61,33522.0
2018-04-11 15:30:00,74.12,74.21,74.07,74.19,35301.0,58.61,58.6812,58.5705,58.6654,35301.0
2018-04-11 15:35:00,74.19,74.2,74.07,74.08,40266.0,58.6654,58.6733,58.5705,58.5784,40266.0
2018-04-11 15:40:00,74.08,74.16,74.07,74.12,55681.0,58.5784,58.6416,58.5705,58.61,55681.0
2018-04-11 15:45:00,74.11,74.16,74.0,74.0,61306.0,58.6021,58.6416,58.5151,58.5151,61306.0
2018-04-11 15:50:00,73.99,73.99,73.88,73.9,61038.0,58.5072,58.5072,58.4202,58.436,61038.0
2018-04-11 15:55:00,73.89,74.0,73.86,74.0,153844.0,58.4281,58.5151,58.4044,58.5151,153844.0
2018-04-12 09:30:00,74.3,74.3,73.92,73.94,53906.0,58.7523,58.7523,58.4519,58.4677,53906.0
2018-04-12 09:35:00,73.95,74.0,73.7,73.73,20962.0,58.4756,58.5151,58.2779,58.3016,20962.0
2018-04-12 09:40:00,73.74,74.1,73.64,74.07,32916.0,58.3095,58.5942,58.2304,58.5705,32916.0
2018-04-12 09:45:00,74.07,74.18,74.04,74.18,16219.0,58.5705,58.6574,58.5467,58.6574,16219.0
2018-04-12 09:50:00,74.18,74.38,74.16,74.25,31336.0,58.6574,58.8156,58.6416,58.7128,31336.0
2018-04-12 09:55:00,74.29,74.38,74.2,74.37,24994.0,58.7444,58.8156,58.6733,58.8077,24994.0
2018-04-12 10:00:00,74.38,74.42,74.33,74.34,21422.0,58.8156,58.8472,58.7761,58.784,21422.0
2018-04-12 10:05:00,74.33,74.33,74.16,74.25,23534.0,58.7761,58.7761,58.6416,58.7128,23534.0
2018-04-12 10:10:00,74.24,74.3,74.07,74.1,28279.0,58.7049,58.7523,58.5705,58.5942,28279.0
2018-04-12 10:15:00,74.1,74.11,73.97,74.0,17562.0,58.5942,58.6021,58.4914,58.5151,17562.0
2018-04-12 10:20:00,74.0,74.11,73.96,74.03,22604.0,58.5151,58.6021,58.4835,58.5388,22604.0
2018-04-12 10:25:00,74.04,74.08,73.89,73.92,18799.0,58.5467,58.5784,58.4281,58.4519,18799.0
2018-04-12 10:30:00,73.93,73.97,73.75,73.91,23422.0,58.4598,58.4914,58.3174,58.4439,23422.0
2018-04-12 10:35:00,73.91,73.99,73.87,73.96,10578.0,58.4439,58.5072,58.4123,58.4835,10578.0
2018-04-12 10:40:00,73.97,74.01,73.74,73.83,22574.0,58.4914,58.523,58.3095,58.3807,22574.0
2018-04-12 10:45:00,73.84,73.93,73.77,73.81,44110.0,58.3886,58.4598,58.3332,58.3649,44110.0
2018-04-12 10:50:00,73.82,73.91,73.82,73.87,18135.0,58.3728,58.4439,58.3728,58.4123,18135.0
2018-04-12 10:55:00,73.88,73.93,73.77,73.9,26978.0,58.4202,58.4598,58.3332,58.436,26978.0
2018-04-12 11:00:00,73.88,74.01,73.87,74.0,16621.0,58.4202,58.523,58.4123,58.5151,16621.0
2018-04-12 11:05:00,74.0,74.11,74.0,74.07,14693.0,58.5151,58.6021,58.5151,58.5705,14693.0
2018-04-12 11:10:00,74.05,74.15,74.02,74.08,20408.0,58.5547,58.6337,58.5309,58.5784,20408.0
2018-04-12 11:15:00,74.07,74.16,74.05,74.12,11213.0,58.5705,58.6416,58.5547,58.61,11213.0
2018-04-12 11:20:00,74.13,74.14,74.05,74.12,13740.0,58.6179,58.6258,58.5547,58.61,13740.0
2018-04-12 11:25:00,74.13,74.13,73.96,74.01,20775.0,58.6179,58.6179,58.4835,58.523,20775.0
2018-04-12 11:30:00,74.0,74.12,74.0,74.03,36004.0,58.5151,58.61,58.5151,58.5388,36004.0
2018-04-12 11:35:00,74.03,74.04,73.95,73.98,22100.0,58.5388,58.5467,58.4756,58.4993,22100.0
2018-04-12 11:40:00,73.96,73.98,73.88,73.9,10798.0,58.4835,58.4993,58.4202,58.436,10798.0
2018-04-12 11:45:00,73.92,73.92,73.55,73.58,30395.0,58.4519,58.4519,58.1593,58.183,30395.0
2018-04-12 11:50:00,73.59,73.67,73.47,73.49,28345.0,58.1909,58.2542,58.096,58.1118,28345.0
2018-04-12 11:55:00,73.49,73.69,73.42,73.69,24518.0,58.1118,58.27,58.0565,58.27,24518.0
2018-04-12 12:00:00,73.69,73.89,73.69,73.86,13729.0,58.27,58.4281,58.27,58.4044,13729.0
2018-04-12 12:05:00,73.87,73.89,73.76,73.79,16869.0,58.4123,58.4281,58.3253,58.3491,16869.0
2018-04-12 12:10:00,73.79,73.83,73.76,73.83,10503.0,58.3491,58.3807,58.3253,58.3807,10503.0
2018-04-12 12:15:00,73.84,73.97,73.82,73.95,12476.0,58.3886,58.4914,58.3728,58.4756,12476.0
2018-04-12 12:20:00,73.96,73.97,73.86,73.87,8601.0,58.4835,58.4914,58.4044,58.4123,8601.0
2018-04-12 12:25:00,73.89,73.96,73.85,73.95,8338.0,58.4281,58.4835,58.3965,58.4756,8338.0
2018-04-12 12:30:00,73.96,74.0,73.92,73.98,11069.0,58.4835,58.5151,58.4519,58.4993,11069.0
2018-04-12 12:35:00,73.99,74.0,73.87,73.89,12351.0,58.5072,58.5151,58.4123,58.4281,12351.0
2018-04-12 12:40:00,73.91,74.0,73.91,74.0,10500.0,58.4439,58.5151,58.4439,58.5151,10500.0
2018-04-12 12:45:00,74.01,74.04,73.96,74.04,10891.0,58.523,58.5467,58.4835,58.5467,10891.0
2018-04-12 12:50:00,74.04,74.04,73.92,73.95,21072.0,58.5467,58.5467,58.4519,58.4756,21072.0
2018-04-12 12:55:00,73.95,74.02,73.93,74.0,29159.0,58.4756,58.5309,58.4598,58.5151,29159.0
2018-04-12 13:00:00,74.01,74.03,73.96,73.99,15247.0,58.523,58.5388,58.4835,58.5072,15247.0
2018-04-12 13:05:00,73.99,73.99,73.73,73.78,28207.0,58.5072,58.5072,58.3016,58.3411,28207.0
2018-04-12 13:10:00,73.77,73.81,73.7,73.7,14512.0,58.3332,58.3649,58.2779,58.2779,14512.0
2018-04-12 13:15:00,73.71,73.77,73.66,73.71,15616.0,58.2858,58.3332,58.2463,58.2858,15616.0
2018-04-12 13:20:00,73.72,73.75,73.63,73.69,13187.0,58.2937,58.3174,58.2225,58.27,13187.0
2018-04-12 13:25:00,73.7,73.7,73.45,73.48,19772.0,58.2779,58.2779,58.0802,58.1039,19772.0
2018-04-12 13:30:00,73.47,73.68,73.44,73.68,17464.0,58.096,58.2621,58.0723,58.2621,17464.0
2018-04-12 13:35:00,73.7,73.82,73.69,73.75,12542.0,58.2779,58.3728,58.27,58.3174,12542.0
2018-04-12 13:40:00,73.75,73.91,73.75,73.89,16675.0,58.3174,58.4439,58.3174,58.4281,16675.0
2018-04-12 13:45:00,73.89,73.94,73.81,73.89,14450.0,58.4281,58.4677,58.3649,58.4281,14450.0
2018-04-12 13:50:00,73.9,74.0,73.88,73.94,15069.0,58.436,58.5151,58.4202,58.4677,15069.0
2018-04-12 13:55:00,73.94,73.96,73.85,73.91,22380.0,58.4677,58.4835,58.3965,58.4439,22380.0
2018-04-12 14:00:00,73.91,74.04,73.89,74.04,17642.0,58.4439,58.5467,58.4281,58.5467,17642.0
2018-04-12 14:05:00,74.03,74.12,73.97,74.12,20584.0,58.5388,58.61,58.4914,58.61,20584.0
2018-04-12 14:10:00,74.14,74.21,74.1,74.19,27856.0,58.6258,58.6812,58.5942,58.6654,27856.0
2018-04-12 14:15:00,74.2,74.35,74.19,74.34,14654.0,58.6733,58.7919,58.6654,58.784,14654.0
2018-04-12 14:20:00,74.34,74.4,74.32,74.39,27545.0,58.784,58.8314,58.7682,58.8235,27545.0
2018-04-12 14:25:00,74.39,74.48,74.38,74.48,15717.0,58.8235,58.8947,58.8156,58.8947,15717.0
2018-04-12 14:30:00,74.48,74.5,74.41,74.44,34106.0,58.8947,58.9105,58.8393,58.863,34106.0
2018-04-12 14:35:00,74.44,74.44,74.28,74.34,14431.0,58.863,58.863,58.7365,58.784,14431.0
2018-04-12 14:40:00,74.34,74.35,74.32,74.34,10557.0,58.784,58.7919,58.7682,58.784,10557.0
2018-04-12 14:45:00,74.35,74.37,74.28,74.29,15951.0,58.7919,58.8077,58.7365,58.7444,15951.0
2018-04-12 14:50:00,74.3,74.38,74.29,74.38,20848.0,58.7523,58.8156,58.7444,58.8156,20848.0
2018-04-12 14:55:00,74.37,74.47,74.36,74.45,16208.0,58.8077,58.8868,58.7998,58.8709,16208.0
2018-04-12 15:00:00,74.45,74.46,74.33,74.36,21660.0,58.8709,58.8789,58.7761,58.7998,21660.0
2018-04-12 15:05:00,74.35,74.35,74.29,74.32,16562.0,58.7919,58.7919,58.7444,58.7682,16562.0
2018-04-12 15:10:00,74.33,74.45,74.33,74.45,11196.0,58.7761,58.8709,58.7761,58.8709,11196.0
2018-04-12 15:15:00,74.47,74.5,74.44,74.5,16459.0,58.8868,58.9105,58.863,58.9105,16459.0
2018-04-12 15:20:00,74.51,74.62,74.49,74.56,33099.0,58.9184,59.0054,58.9026,58.9579,33099.0
2018-04-12 15:25:00,74.55,74.59,74.5,74.56,26435.0,58.95,58.9817,58.9105,58.9579,26435.0
2018-04-12 15:30:00,74.55,74.57,74.48,74.48,20795.0,58.95,58.9658,58.8947,58.8947,20795.0
2018-04-12 15:35:00,74.48,74.57,74.46,74.55,40148.0,58.8947,58.9658,58.8789,58.95,40148.0
2018-04-12 15:40:00,74.55,74.58,74.48,74.52,51087.0,58.95,58.9737,58.8947,58.9263,51087.0
2018-04-12 15:45:00,74.52,74.52,74.32,74.37,44744.0,58.9263,58.9263,58.7682,58.8077,44744.0
2018-04-12 15:50:00,74.38,74.4,74.33,74.34,43558.0,58.8156,58.8314,58.7761,58.784,43558.0
2018-04-12 15:55:00,74.35,74.38,74.22,74.25,125836.0,58.7919,58.8156,58.6891,58.7128,125836.0
2018-04-13 09:30:00,74.46,74.66,74.42,74.48,60312.0,58.8789,59.037,58.8472,58.8947,60312.0
2018-04-13 09:35:00,74.49,74.55,74.36,74.46,12974.0,58.9026,58.95,58.7998,58.8789,12974.0
2018-04-13 09:40:00,74.45,74.51,74.22,74.27,15257.0,58.8709,58.9184,58.6891,58.7286,15257.0
2018-04-13 09:45:00,74.29,74.32,74.1,74.1,15264.0,58.7444,58.7682,58.5942,58.5942,15264.0
2018-04-13 09:50:00,74.14,74.16,74.08,74.14,42932.0,58.6258,58.6416,58.5784,58.6258,42932.0
2018-04-13 09:55:00,74.21,74.29,74.15,74.28,12759.0,58.6812,58.7444,58.6337,58.7365,12759.0
2018-04-13 10:00:00,74.3,74.43,74.25,74.32,35710.0,58.7523,58.8551,58.7128,58.7682,35710.0
2018-04-13 10:05:00,74.33,74.52,74.3,74.32,50000.0,58.7761,58.9263,58.7523,58.7682,50000.0
2018-04-13 10:10:00,74.31,74.32,74.15,74.28,29770.0,58.7602,58.7682,58.6337,58.7365,29770.0
2018-04-13 10:15:00,74.3,74.53,74.3,74.41,38512.0,58.7523,58.9342,58.7523,58.8393,38512.0
2018-04-13 10:20:00,74.41,74.48,74.32,74.38,12258.0,58.8393,58.8947,58.7682,58.8156,12258.0
2018-04-13 10:25:00,74.38,74.38,74.07,74.17,37110.0,58.8156,58.8156,58.5705,58.6495,37110.0
2018-04-13 10:30:00,74.15,74.22,74.06,74.22,17277.0,58.6337,58.6891,58.5626,58.6891,17277.0
2018-04-13 10:35:00,74.22,74.31,74.18,74.22,12390.0,58.6891,58.7602,58.6574,58.6891,12390.0
2018-04-13 10:40:00,74.24,74.3,74.21,74.23,11700.0,58.7049,58.7523,58.6812,58.697,11700.0
2018-04-13 10:45:00,74.22,74.38,74.17,74.35,7587.0,58.6891,58.8156,58.6495,58.7919,7587.0
2018-04-13 10:50:00,74.35,74.44,74.25,74.28,15768.0,58.7919,58.863,58.7128,58.7365,15768.0
2018-04-13 10:55:00,74.29,74.3,74.07,74.07,19923.0,58.7444,58.7523,58.5705,58.5705,19923.0
2018-04-13 11:00:00,74.06,74.13,73.97,74.13,15647.0,58.5626,58.6179,58.4914,58.6179,15647.0
2018-04-13 11:05:00,74.12,74.25,74.11,74.25,11176.0,58.61,58.7128,58.6021,58.7128,11176.0
2018-04-13 11:10:00,74.26,74.38,74.24,74.38,6500.0,58.7207,58.8156,58.7049,58.8156,6500.0
2018-04-13 11:15:00,74.39,74.58,74.39,74.52,19362.0,58.8235,58.9737,58.8235,58.9263,19362.0
2018-04-13 11:20:00,74.52,74.66,74.46,74.64,20687.0,58.9263,59.037,58.8789,59.0212,20687.0
2018-04-13 11:25:00,74.66,74.77,74.64,74.64,17522.0,59.037,59.124,59.0212,59.0212,17522.0
2018-04-13 11:30:00,74.64,74.76,74.62,74.66,17681.0,59.0212,59.1161,59.0054,59.037,17681.0
2018-04-13 11:35:00,74.64,74.69,74.51,74.56,15327.0,59.0212,59.0607,58.9184,58.9579,15327.0
2018-04-13 11:40:00,74.58,74.62,74.52,74.52,20656.0,58.9737,59.0054,58.9263,58.9263,20656.0
2018-04-13 11:45:00,74.54,74.56,74.43,74.47,14495.0,58.9421,58.9579,58.8551,58.8868,14495.0
2018-04-13 11:50:00,74.48,74.51,74.4,74.43,15131.0,58.8947,58.9184,58.8314,58.8551,15131.0
2018-04-13 11:55:00,74.44,74.66,74.44,74.66,12862.0,58.863,59.037,58.863,59.037,12862.0
2018-04-13 12:00:00,74.67,74.73,74.54,74.54,15038.0,59.0449,59.0924,58.9421,58.9421,15038.0
2018-04-13 12:05:00,74.54,74.65,74.51,74.53,23333.0,58.9421,59.0291,58.9184,58.9342,23333.0
2018-04-13 12:10:00,74.54,74.7,74.52,74.68,17203.0,58.9421,59.0686,58.9263,59.0528,17203.0
2018-04-13 12:15:00,74.69,74.74,74.62,74.72,7500.0,59.0607,59.1003,59.0054,59.0844,7500.0
2018-04-13 12:20:00,74.7,74.79,74.69,74.75,44244.0,59.0686,59.1398,59.0607,59.1082,44244.0
2018-04-13 12:25:00,74.76,74.84,74.67,74.83,14300.0,59.1161,59.1793,59.0449,59.1714,14300.0
2018-04-13 12:30:00,74.83,74.83,74.74,74.79,17710.0,59.1714,59.1714,59.1003,59.1398,17710.0
2018-04-13 12:35:00,74.8,74.82,74.74,74.75,22429.0,59.1477,59.1635,59.1003,59.1082,22429.0
2018-04-13 12:40:00,74.77,74.79,74.65,74.67,9993.0,59.124,59.1398,59.0291,59.0449,9993.0
2018-04-13 12:45:00,74.67,74.69,74.58,74.61,10552.0,59.0449,59.0607,58.9737,58.9975,10552.0
2018-04-13 12:50:00,74.61,74.66,74.56,74.56,18881.0,58.9975,59.037,58.9579,58.9579,18881.0
2018-04-13 12:55:00,74.56,74.63,74.56,74.62,11281.0,58.9579,59.0133,58.9579,59.0054,11281.0
2018-04-13 13:00:00,74.65,74.72,74.62,74.7,9293.0,59.0291,59.0844,59.0054,59.0686,9293.0
2018-04-13 13:05:00,74.7,74.83,74.7,74.79,17600.0,59.0686,59.1714,59.0686,59.1398,17600.0
2018-04-13 13:10:00,74.78,74.82,74.77,74.82,11266.0,59.1319,59.1635,59.124,59.1635,11266.0
2018-04-13 13:15:00,74.82,74.88,74.82,74.86,5800.0,59.1635,59.211,59.1635,59.1952,5800.0
2018-04-13 13:20:00,74.86,74.98,74.85,74.98,16097.0,59.1952,59.29,59.1872,59.29,16097.0
2018-04-13 13:25:00,74.98,75.0,74.96,74.97,31254.0,59.29,59.3059,59.2742,59.2821,31254.0
2018-04-13 13:30:00,74.98,74.98,74.89,74.89,23896.0,59.29,59.29,59.2189,59.2189,23896.0
2018-04-13 13:35:00,74.9,74.91,74.84,74.89,23259.0,59.2268,59.2347,59.1793,59.2189,23259.0
2018-04-13 13:40:00,74.89,74.91,74.83,74.9,25003.0,59.2189,59.2347,59.1714,59.2268,25003.0
2018-04-13 13:45:00,74.9,74.9,74.85,74.89,23489.0,59.2268,59.2268,59.1872,59.2189,23489.0
2018-04-13 13:50:00,74.88,74.9,74.83,74.84,17023.0,59.211,59.2268,59.1714,59.1793,17023.0
2018-04-13 13:55:00,74.83,74.88,74.8,74.88,19240.0,59.1714,59.211,59.1477,59.211,19240.0
2018-04-13 14:00:00,74.88,74.89,74.85,74.86,24740.0,59.211,59.2189,59.1872,59.1952,24740.0
2018-04-13 14:05:00,74.87,74.88,74.84,74.87,12469.0,59.2031,59.211,59.1793,59.2031,12469.0
2018-04-13 14:10:00,74.88,74.91,74.85,74.87,22668.0,59.211,59.2347,59.1872,59.2031,22668.0
2018-04-13 14:15:00,74.85,74.85,74.78,74.84,36610.0,59.1872,59.1872,59.1319,59.1793,36610.0
2018-04-13 14:20:00,74.84,74.84,74.77,74.79,25800.0,59.1793,59.1793,59.124,59.1398,25800.0
2018-04-13 14:25:00,74.77,74.86,74.77,74.85,22679.0,59.124,59.1952,59.124,59.1872,22679.0
2018-04-13 14:30:00,74.85,74.93,74.79,74.9,63037.0,59.1872,59.2505,59.1398,59.2268,63037.0
2018-04-13 14:35:00,74.91,74.92,74.85,74.89,35699.0,59.2347,59.2426,59.1872,59.2189,35699.0
2018-04-13 14:40:00,74.89,74.89,74.84,74.89,23912.0,59.2189,59.2189,59.1793,59.2189,23912.0
2018-04-13 14:45:00,74.89,74.92,74.84,74.85,28595.0,59.2189,59.2426,59.1793,59.1872,28595.0
2018-04-13 14:50:00,74.85,74.9,74.82,74.88,26384.0,59.1872,59.2268,59.1635,59.211,26384.0
2018-04-13 14:55:00,74.87,74.87,74.81,74.83,13561.0,59.2031,59.2031,59.1556,59.1714,13561.0
2018-04-13 15:00:00,74.83,74.84,74.74,74.74,30605.0,59.1714,59.1793,59.1003,59.1003,30605.0
2018-04-13 15:05:00,74.74,74.74,74.66,74.73,24039.0,59.1003,59.1003,59.037,59.0924,24039.0
2018-04-13 15:10:00,74.72,74.75,74.68,74.69,20675.0,59.0844,59.1082,59.0528,59.0607,20675.0
2018-04-13 15:15:00,74.68,74.69,74.47,74.48,53617.0,59.0528,59.0607,58.8868,58.8947,53617.0
2018-04-13 15:20:00,74.5,74.55,74.47,74.55,24381.0,58.9105,58.95,58.8868,58.95,24381.0
2018-04-13 15:25:00,74.52,74.58,74.47,74.56,24256.0,58.9263,58.9737,58.8868,58.9579,24256.0
2018-04-13 15:30:00,74.56,74.6,74.49,74.53,34722.0,58.9579,58.9896,58.9026,58.9342,34722.0
2018-04-13 15:35:00,74.54,74.56,74.47,74.56,30878.0,58.9421,58.9579,58.8868,58.9579,30878.0
2018-04-13 15:40:00,74.56,74.7,74.52,74.64,49832.0,58.9579,59.0686,58.9263,59.0212,49832.0
2018-04-13 15:45:00,74.64,74.66,74.54,74.54,49425.0,59.0212,59.037,58.9421,58.9421,49425.0
2018-04-13 15:50:00,74.55,74.66,74.55,74.58,44501.0,58.95,59.037,58.95,58.9737,44501.0
2018-04-13 15:55:00,74.59,74.66,74.54,74.59,101787.0,58.9817,59.037,58.9421,58.9817,101787.0
2018-04-16 09:30:00,74.98,75.42,74.87,74.94,143587.0,59.29,59.638,59.2031,59.2584,143587.0
2018-04-16 09:35:00,74.97,75.37,74.78,75.29,24785.0,59.2821,59.5984,59.1319,59.5352,24785.0
2018-04-16 09:40:00,75.28,75.73,75.28,75.73,35930.0,59.5273,59.8831,59.5273,59.8831,35930.0
2018-04-16 09:45:00,75.68,76.06,75.64,75.87,87324.0,59.8436,60.144,59.8119,59.9938,87324.0
2018-04-16 09:50:00,75.87,76.06,75.79,75.99,38833.0,59.9938,60.144,59.9305,60.0887,38833.0
2018-04-16 09:55:00,75.98,76.34,75.86,76.34,36560.0,60.0808,60.3655,59.9859,60.3655,36560.0
2018-04-16 10:00:00,76.31,76.48,76.26,76.36,49461.0,60.3417,60.4762,60.3022,60.3813,49461.0
2018-04-16 10:05:00,76.39,76.64,76.3,76.51,70739.0,60.405,60.6027,60.3338,60.4999,70739.0
2018-04-16 10:10:00,76.51,76.77,76.51,76.72,44526.0,60.4999,60.7055,60.4999,60.6659,44526.0
2018-04-16 10:15:00,76.7,76.72,76.49,76.64,23897.0,60.6501,60.6659,60.4841,60.6027,23897.0
2018-04-16 10:20:00,76.63,76.65,76.48,76.54,22557.0,60.5948,60.6106,60.4762,60.5236,22557.0
2018-04-16 10:25:00,76.56,76.7,76.4,76.5,30991.0,60.5394,60.6501,60.4129,60.492,30991.0
2018-04-16 10:30:00,76.52,76.75,76.4,76.67,37665.0,60.5078,60.6897,60.4129,60.6264,37665.0
2018-04-16 10:35:00,76.67,76.67,76.42,76.59,27523.0,60.6264,60.6264,60.4287,60.5631,27523.0
2018-04-16 10:40:00,76.63,76.75,76.5,76.67,33205.0,60.5948,60.6897,60.492,60.6264,33205.0
2018-04-16 10:45:00,76.67,76.71,76.56,76.68,26207.0,60.6264,60.658,60.5394,60.6343,26207.0
2018-04-16 10:50:00,76.67,76.74,76.59,76.7,17641.0,60.6264,60.6818,60.5631,60.6501,17641.0
2018-04-16 10:55:00,76.68,76.86,76.65,76.82,28239.0,60.6343,60.7766,60.6106,60.745,28239.0
2018-04-16 11:00:00,76.84,76.92,76.55,76.56,43148.0,60.7608,60.8241,60.5315,60.5394,43148.0
2018-04-16 11:05:00,76.57,76.75,76.55,76.7,34178.0,60.5473,60.6897,60.5315,60.6501,34178.0
2018-04-16 11:10:00,76.7,76.7,76.56,76.56,32339.0,60.6501,60.6501,60.5394,60.5394,32339.0
2018-04-16 11:15:00,76.55,76.67,76.54,76.67,26154.0,60.5315,60.6264,60.5236,60.6264,26154.0
2018-04-16 11:20:00,76.64,76.66,76.51,76.6,44810.0,60.6027,60.6185,60.4999,60.571,44810.0
2018-04-16 11:25:00,76.6,76.75,76.57,76.58,45713.0,60.571,60.6897,60.5473,60.5552,45713.0
2018-04-16 11:30:00,76.59,76.65,76.53,76.54,31183.0,60.5631,60.6106,60.5157,60.5236,31183.0
2018-04-16 11:35:00,76.57,76.6,76.46,76.52,71924.0,60.5473,60.571,60.4603,60.5078,71924.0
2018-04-16 11:40:00,76.52,76.59,76.46,76.53,43270.0,60.5078,60.5631,60.4603,60.5157,43270.0
2018-04-16 11:45:00,76.53,76.66,76.52,76.63,39771.0,60.5157,60.6185,60.5078,60.5948,39771.0
2018-04-16 11:50:00,76.63,76.68,76.51,76.51,34772.0,60.5948,60.6343,60.4999,60.4999,34772.0
2018-04-16 11:55:00,76.52,76.62,76.51,76.52,30240.0,60.5078,60.5869,60.4999,60.5078,30240.0
2018-04-16 12:00:00,76.53,76.71,76.53,76.7,31156.0,60.5157,60.658,60.5157,60.6501,31156.0
2018-04-16 12:05:00,76.71,76.73,76.64,76.71,19733.0,60.658,60.6738,60.6027,60.658,19733.0
2018-04-16 12:10:00,76.72,76.84,76.7,76.78,24389.0,60.6659,60.7608,60.6501,60.7134,24389.0
2018-04-16 12:15:00,76.79,77.08,76.79,76.99,54295.0,60.7213,60.9506,60.7213,60.8794,54295.0
2018-04-16 12:20:00,76.99,77.02,76.88,76.93,18418.0,60.8794,60.9032,60.7925,60.832,18418.0
2018-04-16 12:25:00,76.92,76.98,76.91,76.98,28038.0,60.8241,60.8715,60.8162,60.8715,28038.0
2018-04-16 12:30:00,76.97,77.06,76.97,76.99,23879.0,60.8636,60.9348,60.8636,60.8794,23879.0
2018-04-16 12:35:00,77.0,77.04,76.97,77.0,20290.0,60.8873,60.919,60.8636,60.8873,20290.0
2018-04-16 12:40:00,77.01,77.18,77.01,77.18,32947.0,60.8953,61.0297,60.8953,61.0297,32947.0
2018-04-16 12:45:00,77.17,77.25,77.17,77.19,41623.0,61.0218,61.085,61.0218,61.0376,41623.0
2018-04-16 12:50:00,77.2,77.46,77.19,77.45,71515.0,61.0455,61.2511,61.0376,61.2432,71515.0
2018-04-16 12:55:00,77.44,77.44,77.29,77.3,59098.0,61.2353,61.2353,61.1167,61.1246,59098.0
2018-04-16 13:00:00,77.3,77.37,77.26,77.26,28032.0,61.1246,61.1799,61.0929,61.0929,28032.0
2018-04-16 13:05:00,77.24,77.29,77.11,77.21,30298.0,61.0771,61.1167,60.9743,61.0534,30298.0
2018-04-16 13:10:00,77.21,77.22,77.02,77.06,26318.0,61.0534,61.0613,60.9032,60.9348,26318.0
2018-04-16 13:15:00,77.06,77.14,77.05,77.09,10207.0,60.9348,60.9981,60.9269,60.9585,10207.0
2018-04-16 13:20:00,77.09,77.11,77.03,77.1,25358.0,60.9585,60.9743,60.9111,60.9664,25358.0
2018-04-16 13:25:00,77.1,77.15,77.08,77.09,153031.0,60.9664,61.006,60.9506,60.9585,153031.0
2018-04-16 13:30:00,77.09,77.23,77.05,77.2,23884.0,60.9585,61.0692,60.9269,61.0455,23884.0
2018-04-16 13:35:00,77.19,77.26,77.19,77.24,27486.0,61.0376,61.0929,61.0376,61.0771,27486.0
2018-04-16 13:40:00,77.24,77.29,77.21,77.23,17330.0,61.0771,61.1167,61.0534,61.0692,17330.0
2018-04-16 13:45:00,77.22,77.27,77.18,77.18,15450.0,61.0613,61.1008,61.0297,61.0297,15450.0
2018-04-16 13:50:00,77.18,77.19,77.02,77.02,17940.0,61.0297,61.0376,60.9032,60.9032,17940.0
2018-04-16 13:55:00,77.01,77.01,76.87,77.0,17003.0,60.8953,60.8953,60.7846,60.8873,17003.0
2018-04-16 14:00:00,77.01,77.04,76.92,76.98,27053.0,60.8953,60.919,60.8241,60.8715,27053.0
2018-04-16 14:05:00,76.98,77.07,76.98,77.0,20840.0,60.8715,60.9427,60.8715,60.8873,20840.0
2018-04-16 14:10:00,77.0,77.13,77.0,77.06,15480.0,60.8873,60.9901,60.8873,60.9348,15480.0
2018-04-16 14:15:00,77.08,77.31,77.08,77.25,242542.0,60.9506,61.1325,60.9506,61.085,242542.0
2018-04-16 14:20:00,77.24,77.42,77.23,77.39,62502.0,61.0771,61.2195,61.0692,61.1957,62502.0
2018-04-16 14:25:00,77.39,77.5,77.26,77.49,52833.0,61.1957,61.2827,61.0929,61.2748,52833.0
2018-04-16 14:30:00,77.47,77.52,77.4,77.51,38427.0,61.259,61.2985,61.2036,61.2906,38427.0
2018-04-16 14:35:00,77.5,77.61,77.5,77.54,39416.0,61.2827,61.3697,61.2827,61.3143,39416.0
2018-04-16 14:40:00,77.52,77.75,77.52,77.72,45234.0,61.2985,61.4804,61.2985,61.4567,45234.0
2018-04-16 14:45:00,77.72,77.76,77.67,77.75,36888.0,61.4567,61.4883,61.4171,61.4804,36888.0
2018-04-16 14:50:00,77.75,77.79,77.65,77.65,88293.0,61.4804,61.512,61.4013,61.4013,88293.0
2018-04-16 14:55:00,77.65,77.68,77.55,77.68,35470.0,61.4013,61.4251,61.3223,61.4251,35470.0
2018-04-16 15:00:00,77.69,77.84,77.68,77.82,60376.0,61.433,61.5516,61.4251,61.5358,60376.0
2018-04-16 15:05:00,77.81,77.87,77.77,77.87,34992.0,61.5279,61.5753,61.4962,61.5753,34992.0
2018-04-16 15:10:00,77.87,77.88,77.78,77.81,42613.0,61.5753,61.5832,61.5041,61.5279,42613.0
2018-04-16 15:15:00,77.81,77.83,77.78,77.81,107465.0,61.5279,61.5437,61.5041,61.5279,107465.0
2018-04-16 15:20:00,77.81,77.82,77.78,77.8,120573.0,61.5279,61.5358,61.5041,61.5199,120573.0
2018-04-16 15:25:00,77.8,77.92,77.79,77.88,70602.0,61.5199,61.6148,61.512,61.5832,70602.0
2018-04-16 15:30:00,77.86,77.88,77.65,77.67,55844.0,61.5674,61.5832,61.4013,61.4171,55844.0
2018-04-16 15:35:00,77.66,77.82,77.66,77.82,81412.0,61.4092,61.5358,61.4092,61.5358,81412.0
2018-04-16 15:40:00,77.82,77.91,77.82,77.89,79748.0,61.5358,61.6069,61.5358,61.5911,79748.0
2018-04-16 15:45:00,77.87,77.87,77.62,77.66,160453.0,61.5753,61.5753,61.3776,61.4092,160453.0
2018-04-16 15:50:00,77.66,77.72,77.61,77.62,87609.0,61.4092,61.4567,61.3697,61.3776,87609.0
2018-04-16 15:55:00,77.63,77.64,77.47,77.53,166478.0,61.3855,61.3934,61.259,61.3064,166478.0
2018-04-17 09:30:00,77.79,78.24,77.15,77.36,103292.0,61.512,61.8679,61.006,61.172,103292.0
2018-04-17 09:35:00,77.31,77.34,76.79,76.93,46531.0,61.1325,61.1562,60.7213,60.832,46531.0
2018-04-17 09:40:00,76.97,77.15,76.6,76.83,58667.0,60.8636,61.006,60.571,60.7529,58667.0
2018-04-17 09:45:00,76.86,77.1,76.85,77.04,39573.0,60.7766,60.9664,60.7687,60.919,39573.0
2018-04-17 09:50:00,77.05,77.07,76.88,77.05,74905.0,60.9269,60.9427,60.7925,60.9269,74905.0
2018-04-17 09:55:00,77.07,77.09,76.89,77.04,40181.0,60.9427,60.9585,60.8004,60.919,40181.0
2018-04-17 10:00:00,77.06,77.17,76.96,77.0,52497.0,60.9348,61.0218,60.8557,60.8873,52497.0
2018-04-17 10:05:00,76.98,77.3,76.97,77.28,55980.0,60.8715,61.1246,60.8636,61.1088,55980.0
2018-04-17 10:10:00,77.29,77.45,77.18,77.33,73250.0,61.1167,61.2432,61.0297,61.1483,73250.0
2018-04-17 10:15:00,77.31,77.47,77.21,77.45,58819.0,61.1325,61.259,61.0534,61.2432,58819.0
2018-04-17 10:20:00,77.44,77.61,77.3,77.4,101634.0,61.2353,61.3697,61.1246,61.2036,101634.0
2018-04-17 10:25:00,77.42,77.49,77.3,77.39,37674.0,61.2195,61.2748,61.1246,61.1957,37674.0
2018-04-17 10:30:00,77.4,77.54,77.38,77.44,28666.0,61.2036,61.3143,61.1878,61.2353,28666.0
2018-04-17 10:35:00,77.44,77.48,77.36,77.44,41424.0,61.2353,61.2669,61.172,61.2353,41424.0
2018-04-17 10:40:00,77.43,77.63,77.42,77.61,26464.0,61.2274,61.3855,61.2195,61.3697,26464.0
2018-04-17 10:45:00,77.61,77.69,77.59,77.63,27425.0,61.3697,61.433,61.3539,61.3855,27425.0
2018-04-17 10:50:00,77.61,77.79,77.53,77.75,38853.0,61.3697,61.512,61.3064,61.4804,38853.0
2018-04-17 10:55:00,77.75,77.85,77.7,77.83,32303.0,61.4804,61.5595,61.4409,61.5437,32303.0
2018-04-17 11:00:00,77.83,77.96,77.76,77.92,61783.0,61.5437,61.6465,61.4883,61.6148,61783.0
2018-04-17 11:05:00,77.91,77.95,77.82,77.9,26131.0,61.6069,61.6386,61.5358,61.599,26131.0
2018-04-17 11:10:00,77.91,78.21,77.91,78.17,41633.0,61.6069,61.8441,61.6069,61.8125,41633.0
2018-04-17 11:15:00,78.16,78.21,78.13,78.16,28612.0,61.8046,61.8441,61.7809,61.8046,28612.0
2018-04-17 11:20:00,78.16,78.32,78.16,78.31,26874.0,61.8046,61.9311,61.8046,61.9232,26874.0
2018-04-17 11:25:00,78.3,78.31,78.12,78.13,39097.0,61.9153,61.9232,61.773,61.7809,39097.0
2018-04-17 11:30:00,78.14,78.32,78.07,78.24,58390.0,61.7888,61.9311,61.7334,61.8679,58390.0
2018-04-17 11:35:00,78.23,78.24,78.1,78.1,91604.0,61.86,61.8679,61.7572,61.7572,91604.0
2018-04-17 11:40:00,78.1,78.21,78.1,78.18,28276.0,61.7572,61.8441,61.7572,61.8204,28276.0
2018-04-17 11:45:00,78.18,78.29,78.18,78.28,43710.0,61.8204,61.9074,61.8204,61.8995,43710.0
2018-04-17 11:50:00,78.28,78.28,78.06,78.08,11757.0,61.8995,61.8995,61.7255,61.7414,11757.0
2018-04-17 11:55:00,78.07,78.17,78.07,78.17,16838.0,61.7334,61.8125,61.7334,61.8125,16838.0
2018-04-17 12:00:00,78.17,78.22,78.14,78.18,11019.0,61.8125,61.8521,61.7888,61.8204,11019.0
2018-04-17 12:05:00,78.18,78.24,78.17,78.23,23315.0,61.8204,61.8679,61.8125,61.86,23315.0
2018-04-17 12:10:00,78.22,78.23,78.07,78.22,23386.0,61.8521,61.86,61.7334,61.8521,23386.0
2018-04-17 12:15:00,78.21,78.22,78.17,78.19,14353.0,61.8441,61.8521,61.8125,61.8283,14353.0
2018-04-17 12:20:00,78.19,78.23,78.18,78.19,16873.0,61.8283,61.86,61.8204,61.8283,16873.0
2018-04-17 12:25:00,78.2,78.22,78.13,78.14,14910.0,61.8362,61.8521,61.7809,61.7888,14910.0
2018-04-17 12:30:00,78.14,78.15,78.09,78.11,11437.0,61.7888,61.7967,61.7493,61.7651,11437.0
2018-04-17 12:35:00,78.1,78.11,77.93,77.96,15217.0,61.7572,61.7651,61.6227,61.6465,15217.0
2018-04-17 12:40:00,77.98,78.1,77.98,78.1,11950.0,61.6623,61.7572,61.6623,61.7572,11950.0
2018-04-17 12:45:00,78.1,78.17,78.09,78.17,12323.0,61.7572,61.8125,61.7493,61.8125,12323.0
2018-04-17 12:50:00,78.17,78.21,78.14,78.14,11879.0,61.8125,61.8441,61.7888,61.7888,11879.0
2018-04-17 12:55:00,78.14,78.19,78.11,78.18,10828.0,61.7888,61.8283,61.7651,61.8204,10828.0
2018-04-17 13:00:00,78.18,78.22,78.14,78.2,9809.0,61.8204,61.8521,61.7888,61.8362,9809.0
2018-04-17 13:05:00,78.21,78.28,78.2,78.25,18369.0,61.8441,61.8995,61.8362,61.8758,18369.0
2018-04-17 13:10:00,78.25,78.29,78.16,78.25,21569.0,61.8758,61.9074,61.8046,61.8758,21569.0
2018-04-17 13:15:00,78.26,78.26,78.14,78.18,17061.0,61.8837,61.8837,61.7888,61.8204,17061.0
2018-04-17 13:20:00,78.17,78.25,78.15,78.25,17675.0,61.8125,61.8758,61.7967,61.8758,17675.0
2018-04-17 13:25:00,78.25,78.32,78.21,78.32,15201.0,61.8758,61.9311,61.8441,61.9311,15201.0
2018-04-17 13:30:00,78.33,78.43,78.29,78.43,17822.0,61.939,62.0181,61.9074,62.0181,17822.0
2018-04-17 13:35:00,78.41,78.51,78.41,78.41,28659.0,62.0023,62.0814,62.0023,62.0023,28659.0
2018-04-17 13:40:00,78.41,78.43,78.32,78.37,15176.0,62.0023,62.0181,61.9311,61.9707,15176.0
2018-04-17 13:45:00,78.38,78.48,78.34,78.47,15202.0,61.9786,62.0576,61.9469,62.0497,15202.0
2018-04-17 13:50:00,78.45,78.47,78.37,78.46,14980.0,62.0339,62.0497,61.9707,62.0418,14980.0
2018-04-17 13:55:00,78.46,78.53,78.43,78.48,22454.0,62.0418,62.0972,62.0181,62.0576,22454.0
2018-04-17 14:00:00,78.47,78.49,78.37,78.45,27874.0,62.0497,62.0656,61.9707,62.0339,27874.0
2018-04-17 14:05:00,78.46,78.46,78.33,78.39,19939.0,62.0418,62.0418,61.939,61.9865,19939.0
2018-04-17 14:10:00,78.39,78.39,78.27,78.3,27048.0,61.9865,61.9865,61.8916,61.9153,27048.0
2018-04-17 14:15:00,78.31,78.45,78.3,78.45,21794.0,61.9232,62.0339,61.9153,62.0339,21794.0
2018-04-17 14:20:00,78.44,78.44,78.34,78.34,21241.0,62.026,62.026,61.9469,61.9469,21241.0
2018-04-17 14:25:00,78.33,78.4,78.28,78.37,27102.0,61.939,61.9944,61.8995,61.9707,27102.0
2018-04-17 14:30:00,78.35,78.43,78.35,78.42,13907.0,61.9549,62.0181,61.9549,62.0102,13907.0
2018-04-17 14:35:00,78.41,78.43,78.37,78.41,15888.0,62.0023,62.0181,61.9707,62.0023,15888.0
2018-04-17 14:40:00,78.4,78.44,78.39,78.42,25687.0,61.9944,62.026,61.9865,62.0102,25687.0
2018-04-17 14:45:00,78.41,78.42,78.29,78.34,18253.0,62.0023,62.0102,61.9074,61.9469,18253.0
2018-04-17 14:50:00,78.35,78.38,78.34,78.36,21482.0,61.9549,61.9786,61.9469,61.9628,21482.0
2018-04-17 14:55:00,78.36,78.44,78.36,78.41,22820.0,61.9628,62.026,61.9628,62.0023,22820.0
2018-04-17 15:00:00,78.42,78.44,78.39,78.42,25447.0,62.0102,62.026,61.9865,62.0102,25447.0
2018-04-17 15:05:00,78.43,78.6,78.43,78.59,36963.0,62.0181,62.1525,62.0181,62.1446,36963.0
2018-04-17 15:10:00,78.58,78.59,78.52,78.57,26231.0,62.1367,62.1446,62.0893,62.1288,26231.0
2018-04-17 15:15:00,78.57,78.7,78.56,78.69,25096.0,62.1288,62.2316,62.1209,62.2237,25096.0
2018-04-17 15:20:00,78.69,78.76,78.64,78.67,30044.0,62.2237,62.2791,62.1842,62.2079,30044.0
2018-04-17 15:25:00,78.67,78.71,78.66,78.69,27871.0,62.2079,62.2395,62.2,62.2237,27871.0
2018-04-17 15:30:00,78.69,78.76,78.69,78.7,37610.0,62.2237,62.2791,62.2237,62.2316,37610.0
2018-04-17 15:35:00,78.69,78.77,78.69,78.76,64041.0,62.2237,62.287,62.2237,62.2791,64041.0
2018-04-17 15:40:00,78.77,78.82,78.75,78.8,90131.0,62.287,62.3265,62.2712,62.3107,90131.0
2018-04-17 15:45:00,78.79,78.8,78.72,78.76,105364.0,62.3028,62.3107,62.2474,62.2791,105364.0
2018-04-17 15:50:00,78.77,78.78,78.72,78.74,138880.0,62.287,62.2949,62.2474,62.2632,138880.0
2018-04-17 15:55:00,78.74,78.75,78.56,78.57,208350.0,62.2632,62.2712,62.1209,62.1288,208350.0
2018-04-18 09:30:00,79.07,79.4,78.84,79.14,73915.0,62.5242,62.7851,62.3423,62.5795,73915.0
2018-04-18 09:35:00,79.1,79.31,79.04,79.09,23441.0,62.5479,62.714,62.5005,62.54,23441.0
2018-04-18 09:40:00,79.09,79.09,78.86,78.87,60230.0,62.54,62.54,62.3581,62.366,60230.0
2018-04-18 09:45:00,78.9,79.16,78.9,79.02,31148.0,62.3898,62.5954,62.3898,62.4847,31148.0
2018-04-18 09:50:00,78.97,79.0,78.51,78.61,62721.0,62.4451,62.4688,62.0814,62.1604,62721.0
2018-04-18 09:55:00,78.64,78.96,78.61,78.85,30124.0,62.1842,62.4372,62.1604,62.3502,30124.0
2018-04-18 10:00:00,78.81,78.81,78.54,78.66,20480.0,62.3186,62.3186,62.1051,62.2,20480.0
2018-04-18 10:05:00,78.65,78.7,78.56,78.7,23057.0,62.1921,62.2316,62.1209,62.2316,23057.0
2018-04-18 10:10:00,78.72,78.81,78.61,78.61,16546.0,62.2474,62.3186,62.1604,62.1604,16546.0
2018-04-18 10:15:00,78.61,78.84,78.57,78.79,19957.0,62.1604,62.3423,62.1288,62.3028,19957.0
2018-04-18 10:20:00,78.79,78.87,78.73,78.86,24626.0,62.3028,62.366,62.2553,62.3581,24626.0
2018-04-18 10:25:00,78.86,78.87,78.68,78.69,25617.0,62.3581,62.366,62.2158,62.2237,25617.0
2018-04-18 10:30:00,78.71,79.14,78.7,79.14,40062.0,62.2395,62.5795,62.2316,62.5795,40062.0
2018-04-18 10:35:00,79.13,79.22,79.04,79.1,21000.0,62.5716,62.6428,62.5005,62.5479,21000.0
2018-04-18 10:40:00,79.13,79.33,79.13,79.26,42036.0,62.5716,62.7298,62.5716,62.6744,42036.0
2018-04-18 10:45:00,79.27,79.5,79.26,79.5,44401.0,62.6823,62.8642,62.6744,62.8642,44401.0
2018-04-18 10:50:00,79.52,79.67,79.42,79.43,21467.0,62.88,62.9986,62.8009,62.8089,21467.0
2018-04-18 10:55:00,79.44,79.59,79.34,79.53,21090.0,62.8168,62.9354,62.7377,62.8879,21090.0
2018-04-18 11:00:00,79.53,79.57,79.4,79.42,23825.0,62.8879,62.9196,62.7851,62.8009,23825.0
2018-04-18 11:05:00,79.41,79.6,79.41,79.52,38170.0,62.793,62.9433,62.793,62.88,38170.0
2018-04-18 11:10:00,79.53,79.54,79.43,79.43,17054.0,62.8879,62.8958,62.8089,62.8089,17054.0
2018-04-18 11:15:00,79.41,79.45,79.33,79.41,17178.0,62.793,62.8247,62.7298,62.793,17178.0
2018-04-18 11:20:00,79.4,79.42,79.22,79.27,23833.0,62.7851,62.8009,62.6428,62.6823,23833.0
2018-04-18 11:25:00,79.28,79.47,79.26,79.3,30552.0,62.6902,62.8405,62.6744,62.7061,30552.0
2018-04-18 11:30:00,79.3,79.37,79.2,79.22,24171.0,62.7061,62.7614,62.627,62.6428,24171.0
2018-04-18 11:35:00,79.22,79.29,79.16,79.28,22147.0,62.6428,62.6982,62.5954,62.6902,22147.0
2018-04-18 11:40:00,79.28,79.33,79.15,79.15,19689.0,62.6902,62.7298,62.5874,62.5874,19689.0
2018-04-18 11:45:00,79.16,79.31,79.16,79.31,19381.0,62.5954,62.714,62.5954,62.714,19381.0
2018-04-18 11:50:00,79.33,79.46,79.33,79.45,13784.0,62.7298,62.8326,62.7298,62.8247,13784.0
2018-04-18 11:55:00,79.44,79.44,79.37,79.37,14318.0,62.8168,62.8168,62.7614,62.7614,14318.0
2018-04-18 12:00:00,79.38,79.54,79.38,79.44,14104.0,62.7693,62.8958,62.7693,62.8168,14104.0
2018-04-18 12:05:00,79.45,79.54,79.43,79.52,18172.0,62.8247,62.8958,62.8089,62.88,18172.0
2018-04-18 12:10:00,79.53,79.73,79.53,79.7,25053.0,62.8879,63.0461,62.8879,63.0224,25053.0
2018-04-18 12:15:00,79.7,79.72,79.62,79.71,18362.0,63.0224,63.0382,62.9591,63.0303,18362.0
2018-04-18 12:20:00,79.71,79.73,79.59,79.7,21020.0,63.0303,63.0461,62.9354,63.0224,21020.0
2018-04-18 12:25:00,79.68,79.7,79.62,79.69,18217.0,63.0065,63.0224,62.9591,63.0145,18217.0
2018-04-18 12:30:00,79.68,79.8,79.68,79.69,19805.0,63.0065,63.1014,63.0065,63.0145,19805.0
2018-04-18 12:35:00,79.7,79.71,79.51,79.56,23013.0,63.0224,63.0303,62.8721,62.9117,23013.0
2018-04-18 12:40:00,79.56,79.59,79.51,79.57,20355.0,62.9117,62.9354,62.8721,62.9196,20355.0
2018-04-18 12:45:00,79.58,79.59,79.42,79.48,25998.0,62.9275,62.9354,62.8009,62.8484,25998.0
2018-04-18 12:50:00,79.48,79.52,79.46,79.52,39855.0,62.8484,62.88,62.8326,62.88,39855.0
2018-04-18 12:55:00,79.53,79.59,79.5,79.52,26053.0,62.8879,62.9354,62.8642,62.88,26053.0
2018-04-18 13:00:00,79.5,79.56,79.45,79.56,37827.0,62.8642,62.9117,62.8247,62.9117,37827.0
2018-04-18 13:05:00,79.56,79.69,79.49,79.5,21762.0,62.9117,63.0145,62.8563,62.8642,21762.0
2018-04-18 13:10:00,79.5,79.53,79.48,79.51,12645.0,62.8642,62.8879,62.8484,62.8721,12645.0
2018-04-18 13:15:00,79.53,79.73,79.52,79.73,17422.0,62.8879,63.0461,62.88,63.0461,17422.0
2018-04-18 13:20:00,79.73,79.74,79.61,79.61,16125.0,63.0461,63.054,62.9512,62.9512,16125.0
2018-04-18 13:25:00,79.61,79.64,79.56,79.62,11770.0,62.9512,62.9749,62.9117,62.9591,11770.0
2018-04-18 13:30:00,79.63,79.73,79.63,79.73,15525.0,62.967,63.0461,62.967,63.0461,15525.0
2018-04-18 13:35:00,79.72,79.76,79.71,79.72,17504.0,63.0382,63.0698,63.0303,63.0382,17504.0
2018-04-18 13:40:00,79.71,79.71,79.6,79.6,12450.0,63.0303,63.0303,62.9433,62.9433,12450.0
2018-04-18 13:45:00,79.6,79.65,79.58,79.63,23629.0,62.9433,62.9828,62.9275,62.967,23629.0
2018-04-18 13:50:00,79.63,79.68,79.61,79.68,13102.0,62.967,63.0065,62.9512,63.0065,13102.0
2018-04-18 13:55:00,79.68,79.69,79.63,79.65,15929.0,63.0065,63.0145,62.967,62.9828,15929.0
2018-04-18 14:00:00,79.65,79.65,79.55,79.62,15058.0,62.9828,62.9828,62.9037,62.9591,15058.0
2018-04-18 14:05:00,79.63,79.71,79.63,79.67,23898.0,62.967,63.0303,62.967,62.9986,23898.0
2018-04-18 14:10:00,79.67,79.74,79.65,79.72,16122.0,62.9986,63.054,62.9828,63.0382,16122.0
2018-04-18 14:15:00,79.73,79.84,79.72,79.84,25454.0,63.0461,63.1331,63.0382,63.1331,25454.0
2018-04-18 14:20:00,79.84,79.85,79.78,79.82,18335.0,63.1331,63.141,63.0856,63.1172,18335.0
2018-04-18 14:25:00,79.83,79.89,79.83,79.89,25287.0,63.1252,63.1726,63.1252,63.1726,25287.0
2018-04-18 14:30:00,79.89,79.92,79.86,79.87,18730.0,63.1726,63.1963,63.1489,63.1568,18730.0
2018-04-18 14:35:00,79.88,79.93,79.87,79.89,25036.0,63.1647,63.2042,63.1568,63.1726,25036.0
2018-04-18 14:40:00,79.9,79.95,79.89,79.94,27423.0,63.1805,63.22,63.1726,63.2121,27423.0
2018-04-18 14:45:00,79.95,79.98,79.79,79.8,28003.0,63.22,63.2438,63.0935,63.1014,28003.0
2018-04-18 14:50:00,79.79,79.83,79.75,79.76,20262.0,63.0935,63.1252,63.0619,63.0698,20262.0
2018-04-18 14:55:00,79.78,79.84,79.74,79.74,28594.0,63.0856,63.1331,63.054,63.054,28594.0
2018-04-18 15:00:00,79.74,79.78,79.71,79.78,24684.0,63.054,63.0856,63.0303,63.0856,24684.0
2018-04-18 15:05:00,79.79,79.86,79.71,79.71,21490.0,63.0935,63.1489,63.0303,63.0303,21490.0
2018-04-18 15:10:00,79.72,79.78,79.66,79.67,31762.0,63.0382,63.0856,62.9907,62.9986,31762.0
2018-04-18 15:15:00,79.68,79.7,79.58,79.62,26296.0,63.0065,63.0224,62.9275,62.9591,26296.0
2018-04-18 15:20:00,79.61,79.64,79.46,79.47,38089.0,62.9512,62.9749,62.8326,62.8405,38089.0
2018-04-18 15:25:00,79.48,79.51,79.41,79.42,37120.0,62.8484,62.8721,62.793,62.8009,37120.0
2018-04-18 15:30:00,79.42,79.43,79.33,79.34,65073.0,62.8009,62.8089,62.7298,62.7377,65073.0
2018-04-18 15:35:00,79.34,79.38,79.25,79.25,74480.0,62.7377,62.7693,62.6665,62.6665,74480.0
2018-04-18 15:40:00,79.25,79.28,79.21,79.24,63864.0,62.6665,62.6902,62.6349,62.6586,63864.0
2018-04-18 15:45:00,79.24,79.25,78.99,79.01,86207.0,62.6586,62.6665,62.4609,62.4767,86207.0
2018-04-18 15:50:00,79.02,79.03,78.86,78.87,112240.0,62.4847,62.4926,62.3581,62.366,112240.0
2018-04-18 15:55:00,78.87,78.89,78.73,78.76,276498.0,62.366,62.3819,62.2553,62.2791,276498.0
2018-04-19 09:30:00,78.8,79.03,78.78,78.83,69060.0,62.3107,62.4926,62.2949,62.3344,69060.0
2018-04-19 09:35:00,78.81,78.93,78.75,78.93,27696.0,62.3186,62.4135,62.2712,62.4135,27696.0
2018-04-19 09:40:00,78.94,78.98,78.36,78.41,51627.0,62.4214,62.453,61.9628,62.0023,51627.0
2018-04-19 09:45:00,78.42,78.6,78.21,78.3,30004.0,62.0102,62.1525,61.8441,61.9153,30004.0
2018-04-19 09:50:00,78.34,78.4,78.26,78.37,26028.0,61.9469,61.9944,61.8837,61.9707,26028.0
2018-04-19 09:55:00,78.37,78.41,78.29,78.32,14986.0,61.9707,62.0023,61.9074,61.9311,14986.0
2018-04-19 10:00:00,78.34,78.5,78.26,78.5,15452.0,61.9469,62.0735,61.8837,62.0735,15452.0
2018-04-19 10:05:00,78.48,78.74,78.46,78.69,19343.0,62.0576,62.2632,62.0418,62.2237,19343.0
2018-04-19 10:10:00,78.69,79.05,78.66,79.05,14300.0,62.2237,62.5084,62.2,62.5084,14300.0
2018-04-19 10:15:00,79.07,79.23,78.95,79.19,35913.0,62.5242,62.6507,62.4293,62.6191,35913.0
2018-04-19 10:20:00,79.19,79.41,79.17,79.41,22110.0,62.6191,62.793,62.6033,62.793,22110.0
2018-04-19 10:25:00,79.42,79.67,79.41,79.67,49817.0,62.8009,62.9986,62.793,62.9986,49817.0
2018-04-19 10:30:00,79.65,79.77,79.57,79.7,49174.0,62.9828,63.0777,62.9196,63.0224,49174.0
2018-04-19 10:35:00,79.69,79.8,79.63,79.71,36138.0,63.0145,63.1014,62.967,63.0303,36138.0
2018-04-19 10:40:00,79.71,79.78,79.61,79.73,34053.0,63.0303,63.0856,62.9512,63.0461,34053.0
2018-04-19 10:45:00,79.71,79.71,79.19,79.24,40624.0,63.0303,63.0303,62.6191,62.6586,40624.0
2018-04-19 10:50:00,79.26,79.33,79.02,79.28,37503.0,62.6744,62.7298,62.4847,62.6902,37503.0
2018-04-19 10:55:00,79.28,79.57,79.24,79.51,25546.0,62.6902,62.9196,62.6586,62.8721,25546.0
2018-04-19 11:00:00,79.52,79.57,79.4,79.46,16768.0,62.88,62.9196,62.7851,62.8326,16768.0
2018-04-19 11:05:00,79.47,79.58,79.43,79.45,23959.0,62.8405,62.9275,62.8089,62.8247,23959.0
2018-04-19 11:10:00,79.43,79.46,79.36,79.44,18363.0,62.8089,62.8326,62.7535,62.8168,18363.0
2018-04-19 11:15:00,79.44,79.5,79.37,79.38,16747.0,62.8168,62.8642,62.7614,62.7693,16747.0
2018-04-19 11:20:00,79.38,79.57,79.35,79.55,32957.0,62.7693,62.9196,62.7456,62.9037,32957.0
2018-04-19 11:25:00,79.55,79.61,79.51,79.6,14690.0,62.9037,62.9512,62.8721,62.9433,14690.0
2018-04-19 11:30:00,79.61,79.72,79.61,79.63,25285.0,62.9512,63.0382,62.9512,62.967,25285.0
2018-04-19 11:35:00,79.64,79.67,79.54,79.56,38070.0,62.9749,62.9986,62.8958,62.9117,38070.0
2018-04-19 11:40:00,79.57,79.74,79.56,79.73,21208.0,62.9196,63.054,62.9117,63.0461,21208.0
2018-04-19 11:45:00,79.73,79.81,79.62,79.63,27979.0,63.0461,63.1093,62.9591,62.967,27979.0
2018-04-19 11:50:00,79.64,79.64,79.4,79.44,26413.0,62.9749,62.9749,62.7851,62.8168,26413.0
2018-04-19 11:55:00,79.44,79.46,79.26,79.36,31341.0,62.8168,62.8326,62.6744,62.7535,31341.0
2018-04-19 12:00:00,79.37,79.39,79.28,79.31,23395.0,62.7614,62.7772,62.6902,62.714,23395.0
2018-04-19 12:05:00,79.29,79.3,79.21,79.25,12151.0,62.6982,62.7061,62.6349,62.6665,12151.0
2018-04-19 12:10:00,79.24,79.26,79.16,79.21,17915.0,62.6586,62.6744,62.5954,62.6349,17915.0
2018-04-19 12:15:00,79.22,79.27,79.16,79.23,20431.0,62.6428,62.6823,62.5954,62.6507,20431.0
2018-04-19 12:20:00,79.23,79.26,79.2,79.23,12010.0,62.6507,62.6744,62.627,62.6507,12010.0
2018-04-19 12:25:00,79.22,79.25,79.1,79.14,15522.0,62.6428,62.6665,62.5479,62.5795,15522.0
2018-04-19 12:30:00,79.17,79.18,78.89,78.89,71076.0,62.6033,62.6112,62.3819,62.3819,71076.0
2018-04-19 12:35:00,78.9,79.07,78.82,78.98,75095.0,62.3898,62.5242,62.3265,62.453,75095.0
2018-04-19 12:40:00,78.98,79.16,78.98,79.13,22451.0,62.453,62.5954,62.453,62.5716,22451.0
2018-04-19 12:45:00,79.13,79.23,79.12,79.13,11454.0,62.5716,62.6507,62.5637,62.5716,11454.0
2018-04-19 12:50:00,79.14,79.14,79.02,79.08,15756.0,62.5795,62.5795,62.4847,62.5321,15756.0
2018-04-19 12:55:00,79.07,79.07,78.92,78.92,15499.0,62.5242,62.5242,62.4056,62.4056,15499.0
2018-04-19 13:00:00,78.92,78.96,78.78,78.8,32056.0,62.4056,62.4372,62.2949,62.3107,32056.0
2018-04-19 13:05:00,78.8,78.84,78.72,78.78,47276.0,62.3107,62.3423,62.2474,62.2949,47276.0
2018-04-19 13:10:00,78.79,78.89,78.75,78.88,41104.0,62.3028,62.3819,62.2712,62.3739,41104.0
2018-04-19 13:15:00,78.88,78.95,78.84,78.89,35139.0,62.3739,62.4293,62.3423,62.3819,35139.0
2018-04-19 13:20:00,78.89,78.95,78.8,78.89,35369.0,62.3819,62.4293,62.3107,62.3819,35369.0
2018-04-19 13:25:00,78.9,78.91,78.74,78.74,17730.0,62.3898,62.3977,62.2632,62.2632,17730.0
2018-04-19 13:30:00,78.75,78.85,78.72,78.73,16184.0,62.2712,62.3502,62.2474,62.2553,16184.0
2018-04-19 13:35:00,78.71,78.81,78.7,78.81,12675.0,62.2395,62.3186,62.2316,62.3186,12675.0
2018-04-19 13:40:00,78.8,78.81,78.71,78.77,13077.0,62.3107,62.3186,62.2395,62.287,13077.0
2018-04-19 13:45:00,78.78,78.86,78.77,78.8,22283.0,62.2949,62.3581,62.287,62.3107,22283.0
2018-04-19 13:50:00,78.8,78.87,78.8,78.84,22122.0,62.3107,62.366,62.3107,62.3423,22122.0
2018-04-19 13:55:00,78.84,78.94,78.82,78.93,18598.0,62.3423,62.4214,62.3265,62.4135,18598.0
2018-04-19 14:00:00,78.92,78.94,78.85,78.87,16423.0,62.4056,62.4214,62.3502,62.366,16423.0
2018-04-19 14:05:00,78.86,78.92,78.81,78.91,37290.0,62.3581,62.4056,62.3186,62.3977,37290.0
2018-04-19 14:10:00,78.91,79.03,78.9,78.97,25656.0,62.3977,62.4926,62.3898,62.4451,25656.0
2018-04-19 14:15:00,78.97,78.97,78.9,78.92,14599.0,62.4451,62.4451,62.3898,62.4056,14599.0
2018-04-19 14:20:00,78.93,79.0,78.93,78.99,26390.0,62.4135,62.4688,62.4135,62.4609,26390.0
2018-04-19 14:25:00,78.97,79.05,78.94,79.04,14229.0,62.4451,62.5084,62.4214,62.5005,14229.0
2018-04-19 14:30:00,79.04,79.12,79.0,79.03,22268.0,62.5005,62.5637,62.4688,62.4926,22268.0
2018-04-19 14:35:00,79.03,79.05,78.91,78.98,40413.0,62.4926,62.5084,62.3977,62.453,40413.0
2018-04-19 14:40:00,78.97,79.01,78.93,79.01,54119.0,62.4451,62.4767,62.4135,62.4767,54119.0
2018-04-19 14:45:00,79.0,79.03,78.92,78.96,39759.0,62.4688,62.4926,62.4056,62.4372,39759.0
2018-04-19 14:50:00,78.96,79.01,78.9,78.95,35555.0,62.4372,62.4767,62.3898,62.4293,35555.0
2018-04-19 14:55:00,78.95,79.05,78.93,79.04,35968.0,62.4293,62.5084,62.4135,62.5005,35968.0
2018-04-19 15:00:00,79.04,79.11,78.98,79.11,43000.0,62.5005,62.5558,62.453,62.5558,43000.0
2018-04-19 15:05:00,79.12,79.25,79.07,79.24,45582.0,62.5637,62.6665,62.5242,62.6586,45582.0
2018-04-19 15:10:00,79.27,79.3,79.19,79.27,34677.0,62.6823,62.7061,62.6191,62.6823,34677.0
2018-04-19 15:15:00,79.26,79.42,79.24,79.42,26491.0,62.6744,62.8009,62.6586,62.8009,26491.0
2018-04-19 15:20:00,79.41,79.41,79.32,79.33,26163.0,62.793,62.793,62.7219,62.7298,26163.0
2018-04-19 15:25:00,79.33,79.36,79.29,79.33,27302.0,62.7298,62.7535,62.6982,62.7298,27302.0
2018-04-19 15:30:00,79.31,79.33,79.16,79.33,40315.0,62.714,62.7298,62.5954,62.7298,40315.0
2018-04-19 15:35:00,79.34,79.52,79.33,79.42,53939.0,62.7377,62.88,62.7298,62.8009,53939.0
2018-04-19 15:40:00,79.42,79.49,79.36,79.47,50171.0,62.8009,62.8563,62.7535,62.8405,50171.0
2018-04-19 15:45:00,79.46,79.47,79.37,79.4,41774.0,62.8326,62.8405,62.7614,62.7851,41774.0
2018-04-19 15:50:00,79.41,79.44,79.34,79.35,46503.0,62.793,62.8168,62.7377,62.7456,46503.0
2018-04-19 15:55:00,79.36,79.41,79.3,79.38,150665.0,62.7535,62.793,62.7061,62.7693,150665.0
2018-04-20 09:30:00,79.4,79.57,79.14,79.52,214687.0,62.7851,62.9196,62.5795,62.88,214687.0
2018-04-20 09:35:00,79.44,79.58,79.28,79.31,36066.0,62.8168,62.9275,62.6902,62.714,36066.0
2018-04-20 09:40:00,79.3,79.42,79.17,79.17,18787.0,62.7061,62.8009,62.6033,62.6033,18787.0
2018-04-20 09:45:00,79.17,79.36,79.17,79.29,13267.0,62.6033,62.7535,62.6033,62.6982,13267.0
2018-04-20 09:50:00,79.3,79.42,79.3,79.42,11479.0,62.7061,62.8009,62.7061,62.8009,11479.0
2018-04-20 09:55:00,79.46,79.54,79.34,79.52,16438.0,62.8326,62.8958,62.7377,62.88,16438.0
2018-04-20 10:00:00,79.53,79.74,79.5,79.72,27852.0,62.8879,63.054,62.8642,63.0382,27852.0
2018-04-20 10:05:00,79.71,79.71,79.47,79.63,12870.0,63.0303,63.0303,62.8405,62.967,12870.0
2018-04-20 10:10:00,79.65,79.78,79.54,79.69,29505.0,62.9828,63.0856,62.8958,63.0145,29505.0
2018-04-20 10:15:00,79.69,79.74,79.5,79.55,16023.0,63.0145,63.054,62.8642,62.9037,16023.0
2018-04-20 10:20:00,79.56,79.7,79.56,79.68,8452.0,62.9117,63.0224,62.9117,63.0065,8452.0
2018-04-20 10:25:00,79.67,79.75,79.67,79.69,14118.0,62.9986,63.0619,62.9986,63.0145,14118.0
2018-04-20 10:30:00,79.72,79.73,79.61,79.69,15629.0,63.0382,63.0461,62.9512,63.0145,15629.0
2018-04-20 10:35:00,79.68,79.7,79.52,79.69,15182.0,63.0065,63.0224,62.88,63.0145,15182.0
2018-04-20 10:40:00,79.7,79.71,79.54,79.57,25483.0,63.0224,63.0303,62.8958,62.9196,25483.0
2018-04-20 10:45:00,79.59,79.66,79.53,79.54,12426.0,62.9354,62.9907,62.8879,62.8958,12426.0
2018-04-20 10:50:00,79.53,79.57,79.44,79.49,35208.0,62.8879,62.9196,62.8168,62.8563,35208.0
2018-04-20 10:55:00,79.47,79.61,79.47,79.61,17348.0,62.8405,62.9512,62.8405,62.9512,17348.0
2018-04-20 11:00:00,79.58,79.65,79.54,79.65,16754.0,62.9275,62.9828,62.8958,62.9828,16754.0
2018-04-20 11:05:00,79.61,79.79,79.6,79.67,16736.0,62.9512,63.0935,62.9433,62.9986,16736.0
2018-04-20 11:10:00,79.68,79.7,79.43,79.53,26577.0,63.0065,63.0224,62.8089,62.8879,26577.0
2018-04-20 11:15:00,79.52,79.64,79.45,79.62,11837.0,62.88,62.9749,62.8247,62.9591,11837.0
2018-04-20 11:20:00,79.64,79.7,79.59,79.67,12708.0,62.9749,63.0224,62.9354,62.9986,12708.0
2018-04-20 11:25:00,79.71,79.72,79.61,79.69,13628.0,63.0303,63.0382,62.9512,63.0145,13628.0
2018-04-20 11:30:00,79.71,79.9,79.71,79.86,20215.0,63.0303,63.1805,63.0303,63.1489,20215.0
2018-04-20 11:35:00,79.86,79.91,79.81,79.91,10961.0,63.1489,63.1884,63.1093,63.1884,10961.0
2018-04-20 11:40:00,79.88,79.96,79.84,79.88,14025.0,63.1647,63.228,63.1331,63.1647,14025.0
2018-04-20 11:45:00,79.88,79.88,79.76,79.83,15452.0,63.1647,63.1647,63.0698,63.1252,15452.0
2018-04-20 11:50:00,79.82,79.91,79.78,79.8,14475.0,63.1172,63.1884,63.0856,63.1014,14475.0
2018-04-20 11:55:00,79.8,79.8,79.62,79.64,15305.0,63.1014,63.1014,62.9591,62.9749,15305.0
2018-04-20 12:00:00,79.66,79.66,79.54,79.56,39803.0,62.9907,62.9907,62.8958,62.9117,39803.0
2018-04-20 12:05:00,79.55,79.64,79.51,79.61,19577.0,62.9037,62.9749,62.8721,62.9512,19577.0
2018-04-20 12:10:00,79.59,79.66,79.56,79.56,11616.0,62.9354,62.9907,62.9117,62.9117,11616.0
2018-04-20 12:15:00,79.56,79.63,79.54,79.58,10565.0,62.9117,62.967,62.8958,62.9275,10565.0
2018-04-20 12:20:00,79.6,79.63,79.53,79.57,7618.0,62.9433,62.967,62.8879,62.9196,7618.0
2018-04-20 12:25:00,79.58,79.64,79.57,79.61,10018.0,62.9275,62.9749,62.9196,62.9512,10018.0
2018-04-20 12:30:00,79.6,79.61,79.52,79.56,9003.0,62.9433,62.9512,62.88,62.9117,9003.0
2018-04-20 12:35:00,79.56,79.66,79.52,79.52,12428.0,62.9117,62.9907,62.88,62.88,12428.0
2018-04-20 12:40:00,79.55,79.61,79.51,79.59,12168.0,62.9037,62.9512,62.8721,62.9354,12168.0
2018-04-20 12:45:00,79.6,79.7,79.54,79.56,9586.0,62.9433,63.0224,62.8958,62.9117,9586.0
2018-04-20 12:50:00,79.56,79.66,79.55,79.66,11124.0,62.9117,62.9907,62.9037,62.9907,11124.0
2018-04-20 12:55:00,79.66,79.69,79.59,79.69,5750.0,62.9907,63.0145,62.9354,63.0145,5750.0
2018-04-20 13:00:00,79.68,79.71,79.64,79.66,9798.0,63.0065,63.0303,62.9749,62.9907,9798.0
2018-04-20 13:05:00,79.66,79.71,79.61,79.69,11384.0,62.9907,63.0303,62.9512,63.0145,11384.0
2018-04-20 13:10:00,79.7,79.84,79.68,79.83,7593.0,63.0224,63.1331,63.0065,63.1252,7593.0
2018-04-20 13:15:00,79.84,79.91,79.82,79.86,9825.0,63.1331,63.1884,63.1172,63.1489,9825.0
2018-04-20 13:20:00,79.88,79.89,79.75,79.75,11470.0,63.1647,63.1726,63.0619,63.0619,11470.0
2018-04-20 13:25:00,79.79,79.95,79.79,79.95,16118.0,63.0935,63.22,63.0935,63.22,16118.0
2018-04-20 13:30:00,79.95,79.97,79.86,79.93,27402.0,63.22,63.2359,63.1489,63.2042,27402.0
2018-04-20 13:35:00,79.94,80.01,79.91,80.0,21009.0,63.2121,63.2675,63.1884,63.2596,21009.0
2018-04-20 13:40:00,80.01,80.04,79.96,79.96,29102.0,63.2675,63.2912,63.228,63.228,29102.0
2018-04-20 13:45:00,79.97,79.97,79.85,79.88,8994.0,63.2359,63.2359,63.141,63.1647,8994.0
2018-04-20 13:50:00,79.85,79.9,79.84,79.87,17090.0,63.141,63.1805,63.1331,63.1568,17090.0
2018-04-20 13:55:00,79.87,79.87,79.71,79.74,26630.0,63.1568,63.1568,63.0303,63.054,26630.0
2018-04-20 14:00:00,79.74,79.78,79.66,79.66,20109.0,63.054,63.0856,62.9907,62.9907,20109.0
2018-04-20 14:05:00,79.66,79.78,79.66,79.77,14162.0,62.9907,63.0856,62.9907,63.0777,14162.0
2018-04-20 14:10:00,79.78,79.81,79.77,79.78,9755.0,63.0856,63.1093,63.0777,63.0856,9755.0
2018-04-20 14:15:00,79.78,79.8,79.73,79.73,12073.0,63.0856,63.1014,63.0461,63.0461,12073.0
2018-04-20 14:20:00,79.74,79.74,79.6,79.64,12890.0,63.054,63.054,62.9433,62.9749,12890.0
2018-04-20 14:25:00,79.64,79.74,79.61,79.7,28639.0,62.9749,63.054,62.9512,63.0224,28639.0
2018-04-20 14:30:00,79.69,79.74,79.6,79.68,18013.0,63.0145,63.054,62.9433,63.0065,18013.0
2018-04-20 14:35:00,79.67,79.71,79.63,79.66,18910.0,62.9986,63.0303,62.967,62.9907,18910.0
2018-04-20 14:40:00,79.66,79.74,79.64,79.73,11919.0,62.9907,63.054,62.9749,63.0461,11919.0
2018-04-20 14:45:00,79.73,79.74,79.64,79.66,14009.0,63.0461,63.054,62.9749,62.9907,14009.0
2018-04-20 14:50:00,79.66,79.69,79.63,79.66,15562.0,62.9907,63.0145,62.967,62.9907,15562.0
2018-04-20 14:55:00,79.65,79.76,79.65,79.74,11019.0,62.9828,63.0698,62.9828,63.054,11019.0
2018-04-20 15:00:00,79.74,79.74,79.6,79.61,19870.0,63.054,63.054,62.9433,62.9512,19870.0
2018-04-20 15:05:00,79.62,79.62,79.32,79.32,20835.0,62.9591,62.9591,62.7219,62.7219,20835.0
2018-04-20 15:10:00,79.32,79.47,79.32,79.45,25885.0,62.7219,62.8405,62.7219,62.8247,25885.0
2018-04-20 15:15:00,79.45,79.45,79.36,79.37,18894.0,62.8247,62.8247,62.7535,62.7614,18894.0
2018-04-20 15:20:00,79.38,79.51,79.36,79.5,19361.0,62.7693,62.8721,62.7535,62.8642,19361.0
2018-04-20 15:25:00,79.5,79.57,79.45,79.56,25440.0,62.8642,62.9196,62.8247,62.9117,25440.0
2018-04-20 15:30:00,79.55,79.56,79.43,79.51,23572.0,62.9037,62.9117,62.8089,62.8721,23572.0
2018-04-20 15:35:00,79.5,79.68,79.47,79.67,26638.0,62.8642,63.0065,62.8405,62.9986,26638.0
2018-04-20 15:40:00,79.67,79.74,79.63,79.66,41621.0,62.9986,63.054,62.967,62.9907,41621.0
2018-04-20 15:45:00,79.66,79.72,79.6,79.72,44316.0,62.9907,63.0382,62.9433,63.0382,44316.0
2018-04-20 15:50:00,79.72,79.74,79.63,79.72,48290.0,63.0382,63.054,62.967,63.0382,48290.0
2018-04-20 15:55:00,79.72,79.82,79.7,79.78,162707.0,63.0382,63.1172,63.0224,63.0856,162707.0
2018-04-23 09:30:00,79.98,80.19,79.5,79.91,80286.0,63.2438,63.4098,62.8642,63.1884,80286.0
2018-04-23 09:35:00,79.91,79.95,79.61,79.64,21960.0,63.1884,63.22,62.9512,62.9749,21960.0
2018-04-23 09:40:00,79.62,79.62,79.16,79.48,49218.0,62.9591,62.9591,62.5954,62.8484,49218.0
2018-04-23 09:45:00,79.4,79.42,78.92,79.03,30395.0,62.7851,62.8009,62.4056,62.4926,30395.0
2018-04-23 09:50:00,79.01,79.16,78.92,79.16,39048.0,62.4767,62.5954,62.4056,62.5954,39048.0
2018-04-23 09:55:00,79.14,79.29,79.11,79.26,24976.0,62.5795,62.6982,62.5558,62.6744,24976.0
2018-04-23 10:00:00,79.26,79.32,79.16,79.32,24701.0,62.6744,62.7219,62.5954,62.7219,24701.0
2018-04-23 10:05:00,79.31,79.32,78.98,79.01,25407.0,62.714,62.7219,62.453,62.4767,25407.0
2018-04-23 10:10:00,79.01,79.04,78.88,79.03,34839.0,62.4767,62.5005,62.3739,62.4926,34839.0
2018-04-23 10:15:00,79.03,79.07,78.98,79.06,16095.0,62.4926,62.5242,62.453,62.5163,16095.0
2018-04-23 10:20:00,79.07,79.25,79.05,79.24,13794.0,62.5242,62.6665,62.5084,62.6586,13794.0
2018-04-23 10:25:00,79.24,79.27,79.17,79.21,20130.0,62.6586,62.6823,62.6033,62.6349,20130.0
2018-04-23 10:30:00,79.23,79.45,79.23,79.43,18193.0,62.6507,62.8247,62.6507,62.8089,18193.0
2018-04-23 10:35:00,79.42,79.47,79.36,79.47,17922.0,62.8009,62.8405,62.7535,62.8405,17922.0
2018-04-23 10:40:00,79.46,79.47,79.36,79.44,21618.0,62.8326,62.8405,62.7535,62.8168,21618.0
2018-04-23 10:45:00,79.44,79.61,79.44,79.61,10197.0,62.8168,62.9512,62.8168,62.9512,10197.0
2018-04-23 10:50:00,79.59,79.76,79.57,79.72,23774.0,62.9354,63.0698,62.9196,63.0382,23774.0
2018-04-23 10:55:00,79.71,79.72,79.64,79.7,11560.0,63.0303,63.0382,62.9749,63.0224,11560.0
2018-04-23 11:00:00,79.69,79.86,79.67,79.86,16042.0,63.0145,63.1489,62.9986,63.1489,16042.0
2018-04-23 11:05:00,79.86,80.0,79.86,79.96,16608.0,63.1489,63.2596,63.1489,63.228,16608.0
2018-04-23 11:10:00,79.97,80.16,79.96,80.1,25108.0,63.2359,63.3861,63.228,63.3387,25108.0
2018-04-23 11:15:00,80.08,80.22,80.06,80.15,15053.0,63.3228,63.4335,63.307,63.3782,15053.0
2018-04-23 11:20:00,80.16,80.17,80.01,80.12,16904.0,63.3861,63.394,63.2675,63.3545,16904.0
2018-04-23 11:25:00,80.11,80.15,80.03,80.14,9656.0,63.3466,63.3782,63.2833,63.3703,9656.0
2018-04-23 11:30:00,80.17,80.17,80.09,80.09,8247.0,63.394,63.394,63.3307,63.3307,8247.0
2018-04-23 11:35:00,80.08,80.12,80.01,80.02,10774.0,63.3228,63.3545,63.2675,63.2754,10774.0
2018-04-23 11:40:00,80.03,80.13,80.03,80.11,8396.0,63.2833,63.3624,63.2833,63.3466,8396.0
2018-04-23 11:45:00,80.12,80.15,79.99,79.99,19036.0,63.3545,63.3782,63.2517,63.2517,19036.0
2018-04-23 11:50:00,79.99,79.99,79.87,79.94,11267.0,63.2517,63.2517,63.1568,63.2121,11267.0
2018-04-23 11:55:00,79.95,79.97,79.82,79.93,16604.0,63.22,63.2359,63.1172,63.2042,16604.0
2018-04-23 12:00:00,79.93,79.96,79.84,79.95,15361.0,63.2042,63.228,63.1331,63.22,15361.0
2018-04-23 12:05:00,79.93,80.0,79.91,79.94,8540.0,63.2042,63.2596,63.1884,63.2121,8540.0
2018-04-23 12:10:00,79.94,80.01,79.92,79.96,11680.0,63.2121,63.2675,63.1963,63.228,11680.0
2018-04-23 12:15:00,79.96,79.98,79.85,79.85,12073.0,63.228,63.2438,63.141,63.141,12073.0
2018-04-23 12:20:00,79.85,79.89,79.83,79.83,9928.0,63.141,63.1726,63.1252,63.1252,9928.0
2018-04-23 12:25:00,79.83,79.84,79.75,79.75,15000.0,63.1252,63.1331,63.0619,63.0619,15000.0
2018-04-23 12:30:00,79.75,79.78,79.64,79.71,19866.0,63.0619,63.0856,62.9749,63.0303,19866.0
2018-04-23 12:35:00,79.71,79.75,79.66,79.71,8196.0,63.0303,63.0619,62.9907,63.0303,8196.0
2018-04-23 12:40:00,79.7,79.72,79.61,79.62,13353.0,63.0224,63.0382,62.9512,62.9591,13353.0
2018-04-23 12:45:00,79.62,79.65,79.5,79.51,14807.0,62.9591,62.9828,62.8642,62.8721,14807.0
2018-04-23 12:50:00,79.51,79.6,79.51,79.59,19232.0,62.8721,62.9433,62.8721,62.9354,19232.0
2018-04-23 12:55:00,79.59,79.73,79.58,79.72,23622.0,62.9354,63.0461,62.9275,63.0382,23622.0
2018-04-23 13:00:00,79.73,79.76,79.6,79.6,21360.0,63.0461,63.0698,62.9433,62.9433,21360.0
2018-04-23 13:05:00,79.61,79.61,79.57,79.61,10366.0,62.9512,62.9512,62.9196,62.9512,10366.0
2018-04-23 13:10:00,79.62,79.7,79.61,79.7,15321.0,62.9591,63.0224,62.9512,63.0224,15321.0
2018-04-23 13:15:00,79.7,79.78,79.68,79.71,14186.0,63.0224,63.0856,63.0065,63.0303,14186.0
2018-04-23 13:20:00,79.71,79.71,79.65,79.69,11643.0,63.0303,63.0303,62.9828,63.0145,11643.0
2018-04-23 13:25:00,79.7,79.75,79.63,79.65,16301.0,63.0224,63.0619,62.967,62.9828,16301.0
2018-04-23 13:30:00,79.66,79.72,79.65,79.66,13836.0,62.9907,63.0382,62.9828,62.9907,13836.0
2018-04-23 13:35:00,79.66,79.74,79.62,79.7,15451.0,62.9907,63.054,62.9591,63.0224,15451.0
2018-04-23 13:40:00,79.7,79.71,79.59,79.6,11137.0,63.0224,63.0303,62.9354,62.9433,11137.0
2018-04-23 13:45:00,79.64,79.71,79.63,79.68,13043.0,62.9749,63.0303,62.967,63.0065,13043.0
2018-04-23 13:50:00,79.7,79.79,79.69,79.76,25069.0,63.0224,63.0935,63.0145,63.0698,25069.0
2018-04-23 13:55:00,79.76,79.8,79.71,79.71,20160.0,63.0698,63.1014,63.0303,63.0303,20160.0
2018-04-23 14:00:00,79.71,79.76,79.71,79.75,21597.0,63.0303,63.0698,63.0303,63.0619,21597.0
2018-04-23 14:05:00,79.73,79.74,79.57,79.61,17674.0,63.0461,63.054,62.9196,62.9512,17674.0
2018-04-23 14:10:00,79.6,79.66,79.49,79.49,22217.0,62.9433,62.9907,62.8563,62.8563,22217.0
2018-04-23 14:15:00,79.5,79.61,79.48,79.58,28820.0,62.8642,62.9512,62.8484,62.9275,28820.0
2018-04-23 14:20:00,79.58,79.64,79.51,79.55,22799.0,62.9275,62.9749,62.8721,62.9037,22799.0
2018-04-23 14:25:00,79.56,79.67,79.52,79.66,22766.0,62.9117,62.9986,62.88,62.9907,22766.0
2018-04-23 14:30:00,79.66,79.69,79.6,79.65,17765.0,62.9907,63.0145,62.9433,62.9828,17765.0
2018-04-23 14:35:00,79.64,79.72,79.64,79.71,26670.0,62.9749,63.0382,62.9749,63.0303,26670.0
2018-04-23 14:40:00,79.7,79.7,79.56,79.63,23739.0,63.0224,63.0224,62.9117,62.967,23739.0
2018-04-23 14:45:00,79.63,79.64,79.51,79.51,22563.0,62.967,62.9749,62.8721,62.8721,22563.0
2018-04-23 14:50:00,79.51,79.53,79.41,79.42,21977.0,62.8721,62.8879,62.793,62.8009,21977.0
2018-04-23 14:55:00,79.42,79.59,79.4,79.53,24366.0,62.8009,62.9354,62.7851,62.8879,24366.0
2018-04-23 15:00:00,79.53,79.78,79.51,79.7,37895.0,62.8879,63.0856,62.8721,63.0224,37895.0
2018-04-23 15:05:00,79.71,79.83,79.71,79.79,27443.0,63.0303,63.1252,63.0303,63.0935,27443.0
2018-04-23 15:10:00,79.8,79.81,79.7,79.71,21206.0,63.1014,63.1093,63.0224,63.0303,21206.0
2018-04-23 15:15:00,79.72,79.79,79.71,79.75,19713.0,63.0382,63.0935,63.0303,63.0619,19713.0
2018-04-23 15:20:00,79.76,79.84,79.75,79.81,28380.0,63.0698,63.1331,63.0619,63.1093,28380.0
2018-04-23 15:25:00,79.81,79.95,79.81,79.92,25534.0,63.1093,63.22,63.1093,63.1963,25534.0
2018-04-23 15:30:00,79.92,79.93,79.81,79.86,34409.0,63.1963,63.2042,63.1093,63.1489,34409.0
2018-04-23 15:35:00,79.86,79.9,79.83,79.84,42258.0,63.1489,63.1805,63.1252,63.1331,42258.0
2018-04-23 15:40:00,79.85,79.93,79.84,79.92,70808.0,63.141,63.2042,63.1331,63.1963,70808.0
2018-04-23 15:45:00,79.93,79.96,79.86,79.88,50031.0,63.2042,63.228,63.1489,63.1647,50031.0
2018-04-23 15:50:00,79.88,79.98,79.78,79.78,86684.0,63.1647,63.2438,63.0856,63.0856,86684.0
2018-04-23 15:55:00,79.79,79.86,79.72,79.83,306347.0,63.0935,63.1489,63.0382,63.1252,306347.0
2018-04-24 09:30:00,80.32,80.45,80.07,80.45,66945.0,63.5126,63.6154,63.3149,63.6154,66945.0
2018-04-24 09:35:00,80.42,80.62,80.36,80.5,24274.0,63.5917,63.7498,63.5443,63.655,24274.0
2018-04-24 09:40:00,80.48,80.91,80.48,80.87,32712.0,63.6391,63.9792,63.6391,63.9475,32712.0
2018-04-24 09:45:00,80.89,81.15,80.82,80.88,40041.0,63.9633,64.1689,63.908,63.9554,40041.0
2018-04-24 09:50:00,80.87,81.07,80.71,81.07,144035.0,63.9475,64.1057,63.821,64.1057,144035.0
2018-04-24 09:55:00,81.05,81.13,80.88,80.95,31642.0,64.0899,64.1531,63.9554,64.0108,31642.0
2018-04-24 10:00:00,80.94,81.09,80.87,81.0,79508.0,64.0029,64.1215,63.9475,64.0503,79508.0
2018-04-24 10:05:00,81.0,81.35,80.99,81.28,95670.0,64.0503,64.3271,64.0424,64.2717,95670.0
2018-04-24 10:10:00,81.32,81.63,81.28,81.5,92764.0,64.3034,64.5485,64.2717,64.4457,92764.0
2018-04-24 10:15:00,81.53,81.59,81.28,81.39,64958.0,64.4694,64.5169,64.2717,64.3587,64958.0
2018-04-24 10:20:00,81.39,81.43,80.98,81.04,49660.0,64.3587,64.3903,64.0345,64.082,49660.0
2018-04-24 10:25:00,81.04,81.18,80.99,81.07,48500.0,64.082,64.1927,64.0424,64.1057,48500.0
2018-04-24 10:30:00,81.09,81.21,81.0,81.01,33376.0,64.1215,64.2164,64.0503,64.0582,33376.0
2018-04-24 10:35:00,80.99,81.22,80.97,81.18,26804.0,64.0424,64.2243,64.0266,64.1927,26804.0
2018-04-24 10:40:00,81.18,81.33,81.18,81.29,35211.0,64.1927,64.3113,64.1927,64.2796,35211.0
2018-04-24 10:45:00,81.3,81.3,81.16,81.16,31312.0,64.2876,64.2876,64.1768,64.1768,31312.0
2018-04-24 10:50:00,81.16,81.21,80.91,80.91,33280.0,64.1768,64.2164,63.9792,63.9792,33280.0
2018-04-24 10:55:00,80.91,80.93,80.79,80.88,49633.0,63.9792,63.995,63.8843,63.9554,49633.0
2018-04-24 11:00:00,80.86,80.88,80.64,80.75,28881.0,63.9396,63.9554,63.7657,63.8526,28881.0
2018-04-24 11:05:00,80.73,80.76,80.62,80.68,29325.0,63.8368,63.8605,63.7498,63.7973,29325.0
2018-04-24 11:10:00,80.65,80.66,80.53,80.65,33775.0,63.7736,63.7815,63.6787,63.7736,33775.0
2018-04-24 11:15:00,80.65,80.8,80.59,80.72,30844.0,63.7736,63.8922,63.7261,63.8289,30844.0
2018-04-24 11:20:00,80.71,81.0,80.71,80.76,92805.0,63.821,64.0503,63.821,63.8605,92805.0
2018-04-24 11:25:00,80.76,80.83,80.63,80.73,141209.0,63.8605,63.9159,63.7578,63.8368,141209.0
2018-04-24 11:30:00,80.77,80.86,80.69,80.71,28844.0,63.8685,63.9396,63.8052,63.821,28844.0
2018-04-24 11:35:00,80.71,80.71,80.62,80.69,31231.0,63.821,63.821,63.7498,63.8052,31231.0
2018-04-24 11:40:00,80.69,80.74,80.58,80.6,23967.0,63.8052,63.8447,63.7182,63.734,23967.0
2018-04-24 11:45:00,80.59,80.66,80.46,80.46,24974.0,63.7261,63.7815,63.6233,63.6233,24974.0
2018-04-24 11:50:00,80.46,80.54,80.42,80.43,20677.0,63.6233,63.6866,63.5917,63.5996,20677.0
2018-04-24 11:55:00,80.44,80.55,80.4,80.4,25002.0,63.6075,63.6945,63.5759,63.5759,25002.0
2018-04-24 12:00:00,80.4,80.42,80.28,80.4,26252.0,63.5759,63.5917,63.481,63.5759,26252.0
2018-04-24 12:05:00,80.4,80.5,80.35,80.39,22442.0,63.5759,63.655,63.5363,63.568,22442.0
2018-04-24 12:10:00,80.38,80.46,80.28,80.42,14969.0,63.5601,63.6233,63.481,63.5917,14969.0
2018-04-24 12:15:00,80.43,80.43,80.17,80.21,17581.0,63.5996,63.5996,63.394,63.4256,17581.0
2018-04-24 12:20:00,80.2,80.36,80.18,80.35,42919.0,63.4177,63.5443,63.4019,63.5363,42919.0
2018-04-24 12:25:00,80.34,80.37,80.2,80.34,43740.0,63.5284,63.5522,63.4177,63.5284,43740.0
2018-04-24 12:30:00,80.35,80.41,80.28,80.31,15739.0,63.5363,63.5838,63.481,63.5047,15739.0
2018-04-24 12:35:00,80.29,80.3,80.18,80.3,25202.0,63.4889,63.4968,63.4019,63.4968,25202.0
2018-04-24 12:40:00,80.28,80.28,80.14,80.21,19958.0,63.481,63.481,63.3703,63.4256,19958.0
2018-04-24 12:45:00,80.22,80.26,80.17,80.24,17004.0,63.4335,63.4652,63.394,63.4494,17004.0
2018-04-24 12:50:00,80.25,80.37,80.25,80.25,17353.0,63.4573,63.5522,63.4573,63.4573,17353.0
2018-04-24 12:55:00,80.25,80.27,80.05,80.05,27165.0,63.4573,63.4731,63.2991,63.2991,27165.0
2018-04-24 13:00:00,80.06,80.1,79.97,80.03,35019.0,63.307,63.3387,63.2359,63.2833,35019.0
2018-04-24 13:05:00,80.05,80.1,80.0,80.06,23707.0,63.2991,63.3387,63.2596,63.307,23707.0
2018-04-24 13:10:00,80.06,80.17,80.04,80.17,30543.0,63.307,63.394,63.2912,63.394,30543.0
2018-04-24 13:15:00,80.17,80.25,80.06,80.08,52719.0,63.394,63.4573,63.307,63.3228,52719.0
2018-04-24 13:20:00,80.04,80.09,79.83,79.83,21119.0,63.2912,63.3307,63.1252,63.1252,21119.0
2018-04-24 13:25:00,79.84,79.86,79.74,79.83,24957.0,63.1331,63.1489,63.054,63.1252,24957.0
2018-04-24 13:30:00,79.83,79.89,79.77,79.78,13445.0,63.1252,63.1726,63.0777,63.0856,13445.0
2018-04-24 13:35:00,79.74,79.78,79.58,79.62,21547.0,63.054,63.0856,62.9275,62.9591,21547.0
2018-04-24 13:40:00,79.61,79.63,79.46,79.55,17220.0,62.9512,62.967,62.8326,62.9037,17220.0
2018-04-24 13:45:00,79.56,79.58,79.37,79.39,64567.0,62.9117,62.9275,62.7614,62.7772,64567.0
2018-04-24 13:50:00,79.38,79.38,79.25,79.36,40296.0,62.7693,62.7693,62.6665,62.7535,40296.0
2018-04-24 13:55:00,79.37,79.41,79.14,79.23,32192.0,62.7614,62.793,62.5795,62.6507,32192.0
2018-04-24 14:00:00,79.21,79.34,79.14,79.17,39548.0,62.6349,62.7377,62.5795,62.6033,39548.0
2018-04-24 14:05:00,79.16,79.32,79.12,79.32,16901.0,62.5954,62.7219,62.5637,62.7219,16901.0
2018-04-24 14:10:00,79.31,79.6,79.31,79.5,37130.0,62.714,62.9433,62.714,62.8642,37130.0
2018-04-24 14:15:00,79.48,79.52,79.35,79.45,27248.0,62.8484,62.88,62.7456,62.8247,27248.0
2018-04-24 14:20:00,79.45,79.69,79.44,79.68,24037.0,62.8247,63.0145,62.8168,63.0065,24037.0
2018-04-24 14:25:00,79.69,79.73,79.36,79.38,22954.0,63.0145,63.0461,62.7535,62.7693,22954.0
2018-04-24 14:30:00,79.37,79.52,79.35,79.47,20961.0,62.7614,62.88,62.7456,62.8405,20961.0
2018-04-24 14:35:00,79.48,79.51,79.17,79.2,28097.0,62.8484,62.8721,62.6033,62.627,28097.0
2018-04-24 14:40:00,79.25,79.45,79.25,79.45,18471.0,62.6665,62.8247,62.6665,62.8247,18471.0
2018-04-24 14:45:00,79.45,79.48,79.35,79.44,20114.0,62.8247,62.8484,62.7456,62.8168,20114.0
2018-04-24 14:50:00,79.44,79.67,79.44,79.49,41677.0,62.8168,62.9986,62.8168,62.8563,41677.0
2018-04-24 14:55:00,79.49,79.71,79.49,79.68,35781.0,62.8563,63.0303,62.8563,63.0065,35781.0
2018-04-24 15:00:00,79.69,79.8,79.64,79.8,37637.0,63.0145,63.1014,62.9749,63.1014,37637.0
2018-04-24 15:05:00,79.79,79.93,79.74,79.77,28604.0,63.0935,63.2042,63.054,63.0777,28604.0
2018-04-24 15:10:00,79.78,79.84,79.6,79.76,57827.0,63.0856,63.1331,62.9433,63.0698,57827.0
2018-04-24 15:15:00,79.76,79.84,79.53,79.56,34090.0,63.0698,63.1331,62.8879,62.9117,34090.0
2018-04-24 15:20:00,79.55,79.88,79.54,79.83,61906.0,62.9037,63.1647,62.8958,63.1252,61906.0
2018-04-24 15:25:00,79.83,79.85,79.61,79.65,32630.0,63.1252,63.141,62.9512,62.9828,32630.0
2018-04-24 15:30:00,79.65,79.65,79.51,79.53,41959.0,62.9828,62.9828,62.8721,62.8879,41959.0
2018-04-24 15:35:00,79.54,79.59,79.51,79.56,57927.0,62.8958,62.9354,62.8721,62.9117,57927.0
2018-04-24 15:40:00,79.56,79.56,79.35,79.46,86594.0,62.9117,62.9117,62.7456,62.8326,86594.0
2018-04-24 15:45:00,79.46,79.81,79.43,79.71,83406.0,62.8326,63.1093,62.8089,63.0303,83406.0
2018-04-24 15:50:00,79.71,79.79,79.62,79.75,92856.0,63.0303,63.0935,62.9591,63.0619,92856.0
2018-04-24 15:55:00,79.74,79.88,79.71,79.77,216122.0,63.054,63.1647,63.0303,63.0777,216122.0
2018-04-25 09:30:00,79.19,79.49,78.37,78.75,111194.0,62.6191,62.8563,61.9707,62.2712,111194.0
2018-04-25 09:35:00,78.75,78.77,78.51,78.72,30831.0,62.2712,62.287,62.0814,62.2474,30831.0
2018-04-25 09:40:00,78.7,78.74,78.39,78.44,48521.0,62.2316,62.2632,61.9865,62.026,48521.0
2018-04-25 09:45:00,78.41,78.61,78.33,78.59,44953.0,62.0023,62.1604,61.939,62.1446,44953.0
2018-04-25 09:50:00,78.56,78.96,78.52,78.72,58112.0,62.1209,62.4372,62.0893,62.2474,58112.0
2018-04-25 09:55:00,78.74,78.75,78.37,78.43,72357.0,62.2632,62.2712,61.9707,62.0181,72357.0
2018-04-25 10:00:00,78.42,78.67,78.42,78.67,28018.0,62.0102,62.2079,62.0102,62.2079,28018.0
2018-04-25 10:05:00,78.7,78.83,78.59,78.7,30076.0,62.2316,62.3344,62.1446,62.2316,30076.0
2018-04-25 10:10:00,78.69,78.74,78.5,78.55,27805.0,62.2237,62.2632,62.0735,62.113,27805.0
2018-04-25 10:15:00,78.54,78.6,78.41,78.46,19150.0,62.1051,62.1525,62.0023,62.0418,19150.0
2018-04-25 10:20:00,78.43,78.62,78.38,78.62,14005.0,62.0181,62.1684,61.9786,62.1684,14005.0
2018-04-25 10:25:00,78.61,78.94,78.61,78.89,9746.0,62.1604,62.4214,62.1604,62.3819,9746.0
2018-04-25 10:30:00,78.87,78.87,78.44,78.6,32311.0,62.366,62.366,62.026,62.1525,32311.0
2018-04-25 10:35:00,78.6,78.67,78.4,78.42,31247.0,62.1525,62.2079,61.9944,62.0102,31247.0
2018-04-25 10:40:00,78.4,78.42,78.18,78.34,49123.0,61.9944,62.0102,61.8204,61.9469,49123.0
2018-04-25 10:45:00,78.41,78.55,78.3,78.54,30268.0,62.0023,62.113,61.9153,62.1051,30268.0
2018-04-25 10:50:00,78.6,78.68,78.49,78.59,17959.0,62.1525,62.2158,62.0656,62.1446,17959.0
2018-04-25 10:55:00,78.61,78.8,78.52,78.8,22489.0,62.1604,62.3107,62.0893,62.3107,22489.0
2018-04-25 11:00:00,78.79,78.99,78.76,78.86,18550.0,62.3028,62.4609,62.2791,62.3581,18550.0
2018-04-25 11:05:00,78.87,79.06,78.86,79.02,22525.0,62.366,62.5163,62.3581,62.4847,22525.0
2018-04-25 11:10:00,79.04,79.12,79.02,79.1,27173.0,62.5005,62.5637,62.4847,62.5479,27173.0
2018-04-25 11:15:00,79.09,79.12,78.86,78.9,54407.0,62.54,62.5637,62.3581,62.3898,54407.0
2018-04-25 11:20:00,78.91,79.07,78.9,79.0,16283.0,62.3977,62.5242,62.3898,62.4688,16283.0
2018-04-25 11:25:00,79.01,79.19,78.99,79.12,17983.0,62.4767,62.6191,62.4609,62.5637,17983.0
2018-04-25 11:30:00,79.14,79.19,78.97,78.98,15180.0,62.5795,62.6191,62.4451,62.453,15180.0
2018-04-25 11:35:00,78.97,78.97,78.75,78.81,16824.0,62.4451,62.4451,62.2712,62.3186,16824.0
2018-04-25 11:40:00,78.8,79.04,78.78,79.03,23081.0,62.3107,62.5005,62.2949,62.4926,23081.0
2018-04-25 11:45:00,79.06,79.19,79.0,79.01,13514.0,62.5163,62.6191,62.4688,62.4767,13514.0
2018-04-25 11:50:00,78.99,79.23,78.97,79.17,18086.0,62.4609,62.6507,62.4451,62.6033,18086.0
2018-04-25 11:55:00,79.19,79.27,79.14,79.17,19042.0,62.6191,62.6823,62.5795,62.6033,19042.0
2018-04-25 12:00:00,79.16,79.2,79.08,79.08,12127.0,62.5954,62.627,62.5321,62.5321,12127.0
2018-04-25 12:05:00,79.08,79.12,79.04,79.08,9400.0,62.5321,62.5637,62.5005,62.5321,9400.0
2018-04-25 12:10:00,79.07,79.1,78.99,79.08,21986.0,62.5242,62.5479,62.4609,62.5321,21986.0
2018-04-25 12:15:00,79.07,79.22,79.07,79.22,11600.0,62.5242,62.6428,62.5242,62.6428,11600.0
2018-04-25 12:20:00,79.23,79.23,79.12,79.18,12888.0,62.6507,62.6507,62.5637,62.6112,12888.0
2018-04-25 12:25:00,79.16,79.35,79.15,79.28,12698.0,62.5954,62.7456,62.5874,62.6902,12698.0
2018-04-25 12:30:00,79.3,79.46,79.24,79.45,34163.0,62.7061,62.8326,62.6586,62.8247,34163.0
2018-04-25 12:35:00,79.44,79.45,79.29,79.29,20129.0,62.8168,62.8247,62.6982,62.6982,20129.0
2018-04-25 12:40:00,79.31,79.31,79.15,79.21,20161.0,62.714,62.714,62.5874,62.6349,20161.0
2018-04-25 12:45:00,79.22,79.33,79.22,79.29,14751.0,62.6428,62.7298,62.6428,62.6982,14751.0
2018-04-25 12:50:00,79.28,79.32,79.19,79.31,14382.0,62.6902,62.7219,62.6191,62.714,14382.0
2018-04-25 12:55:00,79.31,79.4,79.31,79.38,22282.0,62.714,62.7851,62.714,62.7693,22282.0
2018-04-25 13:00:00,79.39,79.42,79.25,79.26,23690.0,62.7772,62.8009,62.6665,62.6744,23690.0
2018-04-25 13:05:00,79.26,79.41,79.25,79.36,9458.0,62.6744,62.793,62.6665,62.7535,9458.0
2018-04-25 13:10:00,79.37,79.38,79.26,79.32,22555.0,62.7614,62.7693,62.6744,62.7219,22555.0
2018-04-25 13:15:00,79.32,79.32,79.2,79.27,13535.0,62.7219,62.7219,62.627,62.6823,13535.0
2018-04-25 13:20:00,79.27,79.27,79.08,79.11,14090.0,62.6823,62.6823,62.5321,62.5558,14090.0
2018-04-25 13:25:00,79.12,79.34,79.12,79.34,12858.0,62.5637,62.7377,62.5637,62.7377,12858.0
2018-04-25 13:30:00,79.35,79.56,79.35,79.5,16235.0,62.7456,62.9117,62.7456,62.8642,16235.0
2018-04-25 13:35:00,79.52,79.6,79.48,79.53,16971.0,62.88,62.9433,62.8484,62.8879,16971.0
2018-04-25 13:40:00,79.52,79.63,79.44,79.46,13050.0,62.88,62.967,62.8168,62.8326,13050.0
2018-04-25 13:45:00,79.45,79.45,79.36,79.45,9266.0,62.8247,62.8247,62.7535,62.8247,9266.0
2018-04-25 13:50:00,79.48,79.63,79.44,79.55,11716.0,62.8484,62.967,62.8168,62.9037,11716.0
2018-04-25 13:55:00,79.58,79.64,79.53,79.62,15817.0,62.9275,62.9749,62.8879,62.9591,15817.0
2018-04-25 14:00:00,79.63,79.66,79.51,79.55,22001.0,62.967,62.9907,62.8721,62.9037,22001.0
2018-04-25 14:05:00,79.61,79.64,79.53,79.56,16481.0,62.9512,62.9749,62.8879,62.9117,16481.0
2018-04-25 14:10:00,79.56,79.64,79.53,79.53,9145.0,62.9117,62.9749,62.8879,62.8879,9145.0
2018-04-25 14:15:00,79.53,79.64,79.51,79.59,21387.0,62.8879,62.9749,62.8721,62.9354,21387.0
2018-04-25 14:20:00,79.57,79.64,79.53,79.61,12765.0,62.9196,62.9749,62.8879,62.9512,12765.0
2018-04-25 14:25:00,79.6,79.77,79.6,79.75,59066.0,62.9433,63.0777,62.9433,63.0619,59066.0
2018-04-25 14:30:00,79.76,79.78,79.63,79.77,18974.0,63.0698,63.0856,62.967,63.0777,18974.0
2018-04-25 14:35:00,79.77,79.85,79.67,79.7,15417.0,63.0777,63.141,62.9986,63.0224,15417.0
2018-04-25 14:40:00,79.71,79.9,79.71,79.84,22519.0,63.0303,63.1805,63.0303,63.1331,22519.0
2018-04-25 14:45:00,79.83,79.87,79.76,79.83,29970.0,63.1252,63.1568,63.0698,63.1252,29970.0
2018-04-25 14:50:00,79.82,79.9,79.82,79.89,14001.0,63.1172,63.1805,63.1172,63.1726,14001.0
2018-04-25 14:55:00,79.89,80.12,79.86,80.11,39380.0,63.1726,63.3545,63.1489,63.3466,39380.0
2018-04-25 15:00:00,80.12,80.2,80.03,80.08,33978.0,63.3545,63.4177,63.2833,63.3228,33978.0
2018-04-25 15:05:00,80.08,80.11,79.95,80.01,31738.0,63.3228,63.3466,63.22,63.2675,31738.0
2018-04-25 15:10:00,80.01,80.12,80.01,80.1,12512.0,63.2675,63.3545,63.2675,63.3387,12512.0
2018-04-25 15:15:00,80.09,80.09,79.98,79.98,27066.0,63.3307,63.3307,63.2438,63.2438,27066.0
2018-04-25 15:20:00,79.99,80.09,79.93,80.06,47945.0,63.2517,63.3307,63.2042,63.307,47945.0
2018-04-25 15:25:00,80.07,80.1,80.02,80.08,24606.0,63.3149,63.3387,63.2754,63.3228,24606.0
2018-04-25 15:30:00,80.06,80.08,80.0,80.04,52729.0,63.307,63.3228,63.2596,63.2912,52729.0
2018-04-25 15:35:00,80.03,80.19,80.02,80.13,75265.0,63.2833,63.4098,63.2754,63.3624,75265.0
2018-04-25 15:40:00,80.14,80.23,80.07,80.23,84689.0,63.3703,63.4415,63.3149,63.4415,84689.0
2018-04-25 15:45:00,80.22,80.25,80.06,80.18,109201.0,63.4335,63.4573,63.307,63.4019,109201.0
2018-04-25 15:50:00,80.17,80.18,80.05,80.06,125058.0,63.394,63.4019,63.2991,63.307,125058.0
2018-04-25 15:55:00,80.06,80.28,80.05,80.24,217983.0,63.307,63.481,63.2991,63.4494,217983.0
2018-04-26 09:30:00,80.7,80.78,79.96,80.42,89600.0,63.8131,63.8764,63.228,63.5917,89600.0
2018-04-26 09:35:00,80.48,80.97,80.4,80.92,32375.0,63.6391,64.0266,63.5759,63.9871,32375.0
2018-04-26 09:40:00,80.92,81.1,80.9,81.06,35288.0,63.9871,64.1294,63.9713,64.0978,35288.0
2018-04-26 09:45:00,81.03,81.14,80.91,81.09,30307.0,64.074,64.161,63.9792,64.1215,30307.0
2018-04-26 09:50:00,81.08,81.13,80.86,80.92,36036.0,64.1136,64.1531,63.9396,63.9871,36036.0
2018-04-26 09:55:00,80.92,81.32,80.89,81.31,63050.0,63.9871,64.3034,63.9633,64.2955,63050.0
2018-04-26 10:00:00,81.34,81.36,81.02,81.08,66413.0,64.3192,64.335,64.0661,64.1136,66413.0
2018-04-26 10:05:00,81.09,81.22,81.03,81.07,63661.0,64.1215,64.2243,64.074,64.1057,63661.0
2018-04-26 10:10:00,81.08,81.15,80.96,80.98,36784.0,64.1136,64.1689,64.0187,64.0345,36784.0
2018-04-26 10:15:00,80.97,81.02,80.8,80.95,40729.0,64.0266,64.0661,63.8922,64.0108,40729.0
2018-04-26 10:20:00,80.97,81.01,80.76,80.85,34724.0,64.0266,64.0582,63.8605,63.9317,34724.0
2018-04-26 10:25:00,80.84,80.98,80.75,80.79,31302.0,63.9238,64.0345,63.8526,63.8843,31302.0
2018-04-26 10:30:00,80.8,80.94,80.71,80.9,61426.0,63.8922,64.0029,63.821,63.9713,61426.0
2018-04-26 10:35:00,80.9,80.96,80.85,80.96,76544.0,63.9713,64.0187,63.9317,64.0187,76544.0
2018-04-26 10:40:00,80.96,81.19,80.96,81.14,61316.0,64.0187,64.2006,64.0187,64.161,61316.0
2018-04-26 10:45:00,81.16,81.44,81.14,81.42,33561.0,64.1768,64.3983,64.161,64.3824,33561.0
2018-04-26 10:50:00,81.42,81.43,81.14,81.32,35625.0,64.3824,64.3903,64.161,64.3034,35625.0
2018-04-26 10:55:00,81.33,81.34,81.25,81.32,26495.0,64.3113,64.3192,64.248,64.3034,26495.0
2018-04-26 11:00:00,81.31,81.38,81.23,81.24,28853.0,64.2955,64.3508,64.2322,64.2401,28853.0
2018-04-26 11:05:00,81.24,81.36,81.23,81.3,30564.0,64.2401,64.335,64.2322,64.2876,30564.0
2018-04-26 11:10:00,81.3,81.54,81.3,81.51,30954.0,64.2876,64.4773,64.2876,64.4536,30954.0
2018-04-26 11:15:00,81.53,81.55,81.4,81.54,29821.0,64.4694,64.4852,64.3666,64.4773,29821.0
2018-04-26 11:20:00,81.54,81.56,81.42,81.44,32554.0,64.4773,64.4931,64.3824,64.3983,32554.0
2018-04-26 11:25:00,81.45,81.58,81.44,81.54,25680.0,64.4062,64.509,64.3983,64.4773,25680.0
2018-04-26 11:30:00,81.53,81.54,81.43,81.45,23802.0,64.4694,64.4773,64.3903,64.4062,23802.0
2018-04-26 11:35:00,81.45,81.74,81.44,81.71,46023.0,64.4062,64.6355,64.3983,64.6118,46023.0
2018-04-26 11:40:00,81.72,81.82,81.72,81.77,39357.0,64.6197,64.6987,64.6197,64.6592,39357.0
2018-04-26 11:45:00,81.78,81.93,81.78,81.88,22463.0,64.6671,64.7857,64.6671,64.7462,22463.0
2018-04-26 11:50:00,81.89,81.93,81.73,81.93,28303.0,64.7541,64.7857,64.6276,64.7857,28303.0
2018-04-26 11:55:00,81.93,81.99,81.78,81.97,56444.0,64.7857,64.8332,64.6671,64.8173,56444.0
2018-04-26 12:00:00,81.96,82.19,81.96,82.17,44212.0,64.8094,64.9913,64.8094,64.9755,44212.0
2018-04-26 12:05:00,82.17,82.33,82.15,82.3,49032.0,64.9755,65.102,64.9597,65.0783,49032.0
2018-04-26 12:10:00,82.31,82.31,82.15,82.17,24950.0,65.0862,65.0862,64.9597,64.9755,24950.0
2018-04-26 12:15:00,82.18,82.32,82.18,82.3,16950.0,64.9834,65.0941,64.9834,65.0783,16950.0
2018-04-26 12:20:00,82.3,82.36,82.19,82.32,23660.0,65.0783,65.1257,64.9913,65.0941,23660.0
2018-04-26 12:25:00,82.32,82.32,82.18,82.23,18796.0,65.0941,65.0941,64.9834,65.0229,18796.0
2018-04-26 12:30:00,82.23,82.47,82.22,82.42,26521.0,65.0229,65.2127,65.015,65.1732,26521.0
2018-04-26 12:35:00,82.44,82.49,82.33,82.49,27990.0,65.189,65.2285,65.102,65.2285,27990.0
2018-04-26 12:40:00,82.48,82.55,82.47,82.53,30490.0,65.2206,65.276,65.2127,65.2602,30490.0
2018-04-26 12:45:00,82.51,82.53,82.1,82.22,55364.0,65.2444,65.2602,64.9201,65.015,55364.0
2018-04-26 12:50:00,82.23,82.37,82.21,82.34,14878.0,65.0229,65.1336,65.0071,65.1099,14878.0
2018-04-26 12:55:00,82.32,82.43,82.32,82.39,25346.0,65.0941,65.1811,65.0941,65.1495,25346.0
2018-04-26 13:00:00,82.39,82.48,82.35,82.47,24257.0,65.1495,65.2206,65.1178,65.2127,24257.0
2018-04-26 13:05:00,82.46,82.52,82.36,82.48,41221.0,65.2048,65.2523,65.1257,65.2206,41221.0
2018-04-26 13:10:00,82.47,82.57,82.39,82.44,19157.0,65.2127,65.2918,65.1495,65.189,19157.0
2018-04-26 13:15:00,82.44,82.51,82.4,82.5,25866.0,65.189,65.2444,65.1574,65.2364,25866.0
2018-04-26 13:20:00,82.5,82.54,82.4,82.54,23882.0,65.2364,65.2681,65.1574,65.2681,23882.0
2018-04-26 13:25:00,82.52,82.65,82.47,82.52,25447.0,65.2523,65.3551,65.2127,65.2523,25447.0
2018-04-26 13:30:00,82.53,82.65,82.48,82.65,23012.0,65.2602,65.3551,65.2206,65.3551,23012.0
2018-04-26 13:35:00,82.65,82.65,82.43,82.44,22348.0,65.3551,65.3551,65.1811,65.189,22348.0
2018-04-26 13:40:00,82.44,82.54,82.43,82.51,23042.0,65.189,65.2681,65.1811,65.2444,23042.0
2018-04-26 13:45:00,82.53,82.6,82.53,82.58,14092.0,65.2602,65.3155,65.2602,65.2997,14092.0
2018-04-26 13:50:00,82.57,82.62,82.54,82.54,39804.0,65.2918,65.3313,65.2681,65.2681,39804.0
2018-04-26 13:55:00,82.55,82.67,82.49,82.66,33230.0,65.276,65.3709,65.2285,65.363,33230.0
2018-04-26 14:00:00,82.67,82.76,82.63,82.76,47026.0,65.3709,65.442,65.3392,65.442,47026.0
2018-04-26 14:05:00,82.75,82.8,82.71,82.79,37080.0,65.4341,65.4737,65.4025,65.4658,37080.0
2018-04-26 14:10:00,82.8,82.96,82.8,82.83,28292.0,65.4737,65.6002,65.4737,65.4974,28292.0
2018-04-26 14:15:00,82.82,82.92,82.78,82.86,34133.0,65.4895,65.5686,65.4579,65.5211,34133.0
2018-04-26 14:20:00,82.86,82.97,82.83,82.83,49532.0,65.5211,65.6081,65.4974,65.4974,49532.0
2018-04-26 14:25:00,82.84,82.88,82.8,82.82,30310.0,65.5053,65.5369,65.4737,65.4895,30310.0
2018-04-26 14:30:00,82.83,82.85,82.74,82.85,27486.0,65.4974,65.5132,65.4262,65.5132,27486.0
2018-04-26 14:35:00,82.85,83.02,82.85,82.98,48195.0,65.5132,65.6476,65.5132,65.616,48195.0
2018-04-26 14:40:00,82.99,83.17,82.96,83.13,34434.0,65.6239,65.7662,65.6002,65.7346,34434.0
2018-04-26 14:45:00,83.14,83.23,83.12,83.14,38356.0,65.7425,65.8137,65.7267,65.7425,38356.0
2018-04-26 14:50:00,83.13,83.27,83.04,83.26,43933.0,65.7346,65.8453,65.6634,65.8374,43933.0
2018-04-26 14:55:00,83.25,83.27,83.14,83.2,69777.0,65.8295,65.8453,65.7425,65.79,69777.0
2018-04-26 15:00:00,83.2,83.25,83.08,83.15,34443.0,65.79,65.8295,65.6951,65.7504,34443.0
2018-04-26 15:05:00,83.13,83.17,82.96,83.01,34969.0,65.7346,65.7662,65.6002,65.6397,34969.0
2018-04-26 15:10:00,83.0,83.08,83.0,83.08,45980.0,65.6318,65.6951,65.6318,65.6951,45980.0
2018-04-26 15:15:00,83.08,83.08,83.0,83.05,36241.0,65.6951,65.6951,65.6318,65.6714,36241.0
2018-04-26 15:20:00,83.05,83.06,82.98,83.03,42646.0,65.6714,65.6793,65.616,65.6555,42646.0
2018-04-26 15:25:00,83.04,83.06,82.99,83.03,43178.0,65.6634,65.6793,65.6239,65.6555,43178.0
2018-04-26 15:30:00,83.03,83.27,83.03,83.26,63360.0,65.6555,65.8453,65.6555,65.8374,63360.0
2018-04-26 15:35:00,83.26,83.27,83.08,83.17,88158.0,65.8374,65.8453,65.6951,65.7662,88158.0
2018-04-26 15:40:00,83.17,83.19,83.11,83.17,82102.0,65.7662,65.7821,65.7188,65.7662,82102.0
2018-04-26 15:45:00,83.16,83.16,82.89,82.93,97193.0,65.7583,65.7583,65.5448,65.5765,97193.0
2018-04-26 15:50:00,82.92,83.0,82.86,82.99,89611.0,65.5686,65.6318,65.5211,65.6239,89611.0
2018-04-26 15:55:00,82.99,83.0,82.88,82.91,202692.0,65.6239,65.6318,65.5369,65.5606,202692.0
2018-04-27 09:30:00,82.56,82.63,82.07,82.3,64978.0,65.2839,65.3392,64.8964,65.0783,64978.0
2018-04-27 09:35:00,82.23,82.33,81.9,82.0,70005.0,65.0229,65.102,64.762,64.8411,70005.0
2018-04-27 09:40:00,82.0,82.4,82.0,82.32,35105.0,64.8411,65.1574,64.8411,65.0941,35105.0
2018-04-27 09:45:00,82.3,82.34,82.0,82.03,27124.0,65.0783,65.1099,64.8411,64.8648,27124.0
2018-04-27 09:50:00,82.02,82.15,81.96,82.0,29309.0,64.8569,64.9597,64.8094,64.8411,29309.0
2018-04-27 09:55:00,82.02,82.14,81.96,82.0,27792.0,64.8569,64.9518,64.8094,64.8411,27792.0
2018-04-27 10:00:00,82.02,82.16,81.93,82.14,39436.0,64.8569,64.9676,64.7857,64.9518,39436.0
2018-04-27 10:05:00,82.15,82.27,82.11,82.11,22240.0,64.9597,65.0546,64.9281,64.9281,22240.0
2018-04-27 10:10:00,82.13,82.14,82.03,82.07,21110.0,64.9439,64.9518,64.8648,64.8964,21110.0
2018-04-27 10:15:00,82.1,82.26,82.1,82.22,15649.0,64.9201,65.0467,64.9201,65.015,15649.0
2018-04-27 10:20:00,82.22,82.26,82.09,82.15,18738.0,65.015,65.0467,64.9122,64.9597,18738.0
2018-04-27 10:25:00,82.13,82.18,82.05,82.14,27236.0,64.9439,64.9834,64.8806,64.9518,27236.0
2018-04-27 10:30:00,82.12,82.17,82.08,82.09,32264.0,64.936,64.9755,64.9043,64.9122,32264.0
2018-04-27 10:35:00,82.09,82.15,82.06,82.07,26984.0,64.9122,64.9597,64.8885,64.8964,26984.0
2018-04-27 10:40:00,82.07,82.22,82.01,82.15,31670.0,64.8964,65.015,64.849,64.9597,31670.0
2018-04-27 10:45:00,82.19,82.19,82.09,82.14,14374.0,64.9913,64.9913,64.9122,64.9518,14374.0
2018-04-27 10:50:00,82.13,82.13,82.01,82.06,30812.0,64.9439,64.9439,64.849,64.8885,30812.0
2018-04-27 10:55:00,82.03,82.12,81.97,82.06,38561.0,64.8648,64.936,64.8173,64.8885,38561.0
2018-04-27 11:00:00,82.07,82.27,82.05,82.2,15377.0,64.8964,65.0546,64.8806,64.9992,15377.0
2018-04-27 11:05:00,82.18,82.23,82.13,82.23,10976.0,64.9834,65.0229,64.9439,65.0229,10976.0
2018-04-27 11:10:00,82.22,82.28,82.13,82.14,9282.0,65.015,65.0625,64.9439,64.9518,9282.0
2018-04-27 11:15:00,82.14,82.24,82.12,82.18,14023.0,64.9518,65.0309,64.936,64.9834,14023.0
2018-04-27 11:20:00,82.17,82.21,82.09,82.13,16390.0,64.9755,65.0071,64.9122,64.9439,16390.0
2018-04-27 11:25:00,82.13,82.2,82.09,82.15,23080.0,64.9439,64.9992,64.9122,64.9597,23080.0
2018-04-27 11:30:00,82.15,82.2,82.1,82.11,19380.0,64.9597,64.9992,64.9201,64.9281,19380.0
2018-04-27 11:35:00,82.13,82.23,82.1,82.21,14416.0,64.9439,65.0229,64.9201,65.0071,14416.0
2018-04-27 11:40:00,82.2,82.22,82.09,82.11,15084.0,64.9992,65.015,64.9122,64.9281,15084.0
2018-04-27 11:45:00,82.1,82.1,81.75,81.76,87307.0,64.9201,64.9201,64.6434,64.6513,87307.0
2018-04-27 11:50:00,81.76,81.82,81.68,81.69,13869.0,64.6513,64.6987,64.588,64.5959,13869.0
2018-04-27 11:55:00,81.68,81.83,81.68,81.75,13253.0,64.588,64.7066,64.588,64.6434,13253.0
2018-04-27 12:00:00,81.77,81.78,81.65,81.7,20109.0,64.6592,64.6671,64.5643,64.6038,20109.0
2018-04-27 12:05:00,81.71,81.76,81.67,81.68,17176.0,64.6118,64.6513,64.5801,64.588,17176.0
2018-04-27 12:10:00,81.69,81.75,81.63,81.75,37651.0,64.5959,64.6434,64.5485,64.6434,37651.0
2018-04-27 12:15:00,81.75,81.77,81.65,81.73,21545.0,64.6434,64.6592,64.5643,64.6276,21545.0
2018-04-27 12:20:00,81.75,81.76,81.67,81.75,17996.0,64.6434,64.6513,64.5801,64.6434,17996.0
2018-04-27 12:25:00,81.76,81.79,81.7,81.74,16019.0,64.6513,64.675,64.6038,64.6355,16019.0
2018-04-27 12:30:00,81.74,81.76,81.62,81.63,38927.0,64.6355,64.6513,64.5406,64.5485,38927.0
2018-04-27 12:35:00,81.64,81.85,81.64,81.8,19250.0,64.5564,64.7225,64.5564,64.6829,19250.0
2018-04-27 12:40:00,81.79,81.87,81.77,81.78,13169.0,64.675,64.7383,64.6592,64.6671,13169.0
2018-04-27 12:45:00,81.8,81.94,81.8,81.87,16465.0,64.6829,64.7936,64.6829,64.7383,16465.0
2018-04-27 12:50:00,81.88,81.96,81.81,81.94,66688.0,64.7462,64.8094,64.6908,64.7936,66688.0
2018-04-27 12:55:00,81.96,82.08,81.94,81.97,41086.0,64.8094,64.9043,64.7936,64.8173,41086.0
2018-04-27 13:00:00,81.97,82.02,81.88,81.88,54686.0,64.8173,64.8569,64.7462,64.7462,54686.0
2018-04-27 13:05:00,81.88,82.0,81.88,81.99,32479.0,64.7462,64.8411,64.7462,64.8332,32479.0
2018-04-27 13:10:00,81.98,82.03,81.93,81.93,21930.0,64.8253,64.8648,64.7857,64.7857,21930.0
2018-04-27 13:15:00,81.94,81.97,81.87,81.91,13611.0,64.7936,64.8173,64.7383,64.7699,13611.0
2018-04-27 13:20:00,81.91,81.92,81.84,81.9,11835.0,64.7699,64.7778,64.7146,64.762,11835.0
2018-04-27 13:25:00,81.9,81.9,81.71,81.71,31292.0,64.762,64.762,64.6118,64.6118,31292.0
2018-04-27 13:30:00,81.71,81.86,81.7,81.73,35093.0,64.6118,64.7304,64.6038,64.6276,35093.0
2018-04-27 13:35:00,81.74,81.79,81.67,81.75,17262.0,64.6355,64.675,64.5801,64.6434,17262.0
2018-04-27 13:40:00,81.75,81.76,81.61,81.63,14141.0,64.6434,64.6513,64.5327,64.5485,14141.0
2018-04-27 13:45:00,81.61,81.67,81.55,81.55,30464.0,64.5327,64.5801,64.4852,64.4852,30464.0
2018-04-27 13:50:00,81.56,81.68,81.56,81.58,33418.0,64.4931,64.588,64.4931,64.509,33418.0
2018-04-27 13:55:00,81.57,81.66,81.5,81.57,51488.0,64.5011,64.5722,64.4457,64.5011,51488.0
2018-04-27 14:00:00,81.57,81.58,81.43,81.45,45954.0,64.5011,64.509,64.3903,64.4062,45954.0
2018-04-27 14:05:00,81.45,81.56,81.39,81.55,18781.0,64.4062,64.4931,64.3587,64.4852,18781.0
2018-04-27 14:10:00,81.55,81.62,81.53,81.6,17820.0,64.4852,64.5406,64.4694,64.5248,17820.0
2018-04-27 14:15:00,81.6,81.61,81.5,81.56,18783.0,64.5248,64.5327,64.4457,64.4931,18783.0
2018-04-27 14:20:00,81.57,81.59,81.53,81.59,43110.0,64.5011,64.5169,64.4694,64.5169,43110.0
2018-04-27 14:25:00,81.58,81.63,81.55,81.56,35940.0,64.509,64.5485,64.4852,64.4931,35940.0
2018-04-27 14:30:00,81.57,81.61,81.55,81.57,37038.0,64.5011,64.5327,64.4852,64.5011,37038.0
2018-04-27 14:35:00,81.56,81.58,81.5,81.53,18574.0,64.4931,64.509,64.4457,64.4694,18574.0
2018-04-27 14:40:00,81.52,81.54,81.48,81.48,17667.0,64.4615,64.4773,64.4299,64.4299,17667.0
2018-04-27 14:45:00,81.48,81.58,81.48,81.53,47528.0,64.4299,64.509,64.4299,64.4694,47528.0
2018-04-27 14:50:00,81.54,81.57,81.47,81.49,37645.0,64.4773,64.5011,64.422,64.4378,37645.0
2018-04-27 14:55:00,81.48,81.63,81.48,81.62,45754.0,64.4299,64.5485,64.4299,64.5406,45754.0
2018-04-27 15:00:00,81.62,81.71,81.56,81.71,42113.0,64.5406,64.6118,64.4931,64.6118,42113.0
2018-04-27 15:05:00,81.71,81.76,81.65,81.65,67657.0,64.6118,64.6513,64.5643,64.5643,67657.0
2018-04-27 15:10:00,81.65,81.68,81.56,81.63,18325.0,64.5643,64.588,64.4931,64.5485,18325.0
2018-04-27 15:15:00,81.63,81.64,81.5,81.57,60188.0,64.5485,64.5564,64.4457,64.5011,60188.0
2018-04-27 15:20:00,81.57,81.58,81.53,81.55,30378.0,64.5011,64.509,64.4694,64.4852,30378.0
2018-04-27 15:25:00,81.54,81.57,81.45,81.52,47486.0,64.4773,64.5011,64.4062,64.4615,47486.0
2018-04-27 15:30:00,81.5,81.55,81.47,81.5,32613.0,64.4457,64.4852,64.422,64.4457,32613.0
2018-04-27 15:35:00,81.5,81.53,81.41,81.53,38372.0,64.4457,64.4694,64.3745,64.4694,38372.0
2018-04-27 15:40:00,81.53,81.59,81.42,81.49,69279.0,64.4694,64.5169,64.3824,64.4378,69279.0
2018-04-27 15:45:00,81.49,81.52,81.41,81.44,65116.0,64.4378,64.4615,64.3745,64.3983,65116.0
2018-04-27 15:50:00,81.44,81.44,81.31,81.38,135889.0,64.3983,64.3983,64.2955,64.3508,135889.0
2018-04-27 15:55:00,81.38,81.53,81.36,81.43,150103.0,64.3508,64.4694,64.335,64.3903,150103.0
2018-04-30 09:30:00,75.47,76.5,74.19,75.71,1022220.0,59.6775,60.492,58.6654,59.8673,1022220.0
2018-04-30 09:35:00,75.69,77.1,75.13,76.95,782981.0,59.8515,60.9664,59.4087,60.8478,782981.0
2018-04-30 09:40:00,77.02,77.62,76.25,76.5,864198.0,60.9032,61.3776,60.2943,60.492,864198.0
2018-04-30 09:45:00,76.44,77.6,76.33,77.08,817625.0,60.4445,61.3618,60.3575,60.9506,817625.0
2018-04-30 09:50:00,77.02,77.62,76.9,77.45,844232.0,60.9032,61.3776,60.8083,61.2432,844232.0
2018-04-30 09:55:00,77.45,77.96,77.22,77.96,627143.0,61.2432,61.6465,61.0613,61.6465,627143.0
2018-04-30 10:00:00,77.88,78.65,77.86,78.08,792779.0,61.5832,62.1921,61.5674,61.7414,792779.0
2018-04-30 10:05:00,78.13,78.67,78.03,78.18,355826.0,61.7809,62.2079,61.7018,61.8204,355826.0
2018-04-30 10:10:00,78.18,78.95,78.05,78.76,368312.0,61.8204,62.4293,61.7176,62.2791,368312.0
2018-04-30 10:15:00,78.72,79.01,78.52,78.66,436307.0,62.2474,62.4767,62.0893,62.2,436307.0
2018-04-30 10:20:00,78.64,78.8,78.18,78.6,568720.0,62.1842,62.3107,61.8204,62.1525,568720.0
2018-04-30 10:25:00,78.57,79.0,78.44,78.58,419037.0,62.1288,62.4688,62.026,62.1367,419037.0
2018-04-30 10:30:00,78.57,78.66,78.08,78.13,452109.0,62.1288,62.2,61.7414,61.7809,452109.0
2018-04-30 10:35:00,78.09,78.28,77.92,78.15,261435.0,61.7493,61.8995,61.6148,61.7967,261435.0
2018-04-30 10:40:00,78.14,78.65,78.03,78.25,252679.0,61.7888,62.1921,61.7018,61.8758,252679.0
2018-04-30 10:45:00,78.25,78.3,77.98,78.21,415425.0,61.8758,61.9153,61.6623,61.8441,415425.0
2018-04-30 10:50:00,78.2,78.41,77.37,77.73,290194.0,61.8362,62.0023,61.1799,61.4646,290194.0
2018-04-30 10:55:00,77.71,78.61,77.59,78.37,211812.0,61.4488,62.1604,61.3539,61.9707,211812.0
2018-04-30 11:00:00,78.38,78.38,77.65,77.68,139350.0,61.9786,61.9786,61.4013,61.4251,139350.0
2018-04-30 11:05:00,77.71,77.78,77.27,77.36,186456.0,61.4488,61.5041,61.1008,61.172,186456.0
2018-04-30 11:10:00,77.33,77.41,77.01,77.06,189286.0,61.1483,61.2116,60.8953,60.9348,189286.0
2018-04-30 11:15:00,77.1,77.49,76.94,77.02,219958.0,60.9664,61.2748,60.8399,60.9032,219958.0
2018-04-30 11:20:00,77.05,77.17,76.73,76.84,191823.0,60.9269,61.0218,60.6738,60.7608,191823.0
2018-04-30 11:25:00,76.85,76.93,76.55,76.74,337163.0,60.7687,60.832,60.5315,60.6818,337163.0
2018-04-30 11:30:00,76.73,76.75,76.12,76.32,269911.0,60.6738,60.6897,60.1915,60.3496,269911.0
2018-04-30 11:35:00,76.3,76.57,76.29,76.55,126943.0,60.3338,60.5473,60.3259,60.5315,126943.0
2018-04-30 11:40:00,76.55,77.12,76.54,76.91,198289.0,60.5315,60.9822,60.5236,60.8162,198289.0
2018-04-30 11:45:00,76.92,77.35,76.89,77.34,193469.0,60.8241,61.1641,60.8004,61.1562,193469.0
2018-04-30 11:50:00,77.34,77.76,77.23,77.27,149501.0,61.1562,61.4883,61.0692,61.1008,149501.0
2018-04-30 11:55:00,77.26,77.32,77.07,77.16,188461.0,61.0929,61.1404,60.9427,61.0139,188461.0
2018-04-30 12:00:00,77.16,77.19,76.58,76.63,169777.0,61.0139,61.0376,60.5552,60.5948,169777.0
2018-04-30 12:05:00,76.61,76.84,76.24,76.4,206222.0,60.579,60.7608,60.2864,60.4129,206222.0
2018-04-30 12:10:00,76.37,76.57,76.21,76.31,148433.0,60.3892,60.5473,60.2627,60.3417,148433.0
2018-04-30 12:15:00,76.32,76.36,75.71,75.91,198952.0,60.3496,60.3813,59.8673,60.0254,198952.0
2018-04-30 12:20:00,75.93,76.21,75.91,76.07,153073.0,60.0413,60.2627,60.0254,60.152,153073.0
2018-04-30 12:25:00,76.1,76.36,76.05,76.25,157835.0,60.1757,60.3813,60.1361,60.2943,157835.0
2018-04-30 12:30:00,76.26,76.3,75.9,76.07,146244.0,60.3022,60.3338,60.0175,60.152,146244.0
2018-04-30 12:35:00,76.07,76.12,75.97,76.11,116521.0,60.152,60.1915,60.0729,60.1836,116521.0
2018-04-30 12:40:00,76.11,76.17,75.61,75.65,127253.0,60.1836,60.231,59.7882,59.8198,127253.0
2018-04-30 12:45:00,75.65,75.88,75.47,75.53,124524.0,59.8198,60.0017,59.6775,59.725,124524.0
2018-04-30 12:50:00,75.55,76.06,75.49,75.82,171866.0,59.7408,60.144,59.6933,59.9543,171866.0
2018-04-30 12:55:00,75.83,75.84,75.32,75.46,178459.0,59.9622,59.9701,59.5589,59.6696,178459.0
2018-04-30 13:00:00,75.46,75.62,75.33,75.36,160227.0,59.6696,59.7961,59.5668,59.5905,160227.0
2018-04-30 13:05:00,75.38,75.54,75.17,75.37,180137.0,59.6063,59.7329,59.4403,59.5984,180137.0
2018-04-30 13:10:00,75.37,75.66,75.35,75.41,90804.0,59.5984,59.8277,59.5826,59.6301,90804.0
2018-04-30 13:15:00,75.41,75.71,75.39,75.55,149744.0,59.6301,59.8673,59.6142,59.7408,149744.0
2018-04-30 13:20:00,75.54,75.73,75.54,75.66,176178.0,59.7329,59.8831,59.7329,59.8277,176178.0
2018-04-30 13:25:00,75.65,75.91,75.58,75.81,139248.0,59.8198,60.0254,59.7645,59.9464,139248.0
2018-04-30 13:30:00,75.82,76.06,75.78,76.04,168239.0,59.9543,60.144,59.9226,60.1282,168239.0
2018-04-30 13:35:00,76.03,76.05,75.66,75.67,83041.0,60.1203,60.1361,59.8277,59.8357,83041.0
2018-04-30 13:40:00,75.66,75.76,75.53,75.54,81624.0,59.8277,59.9068,59.725,59.7329,81624.0
2018-04-30 13:45:00,75.53,75.65,75.36,75.42,76732.0,59.725,59.8198,59.5905,59.638,76732.0
2018-04-30 13:50:00,75.43,75.46,75.05,75.06,91635.0,59.6459,59.6696,59.3454,59.3533,91635.0
2018-04-30 13:55:00,75.07,75.46,75.0,75.46,142257.0,59.3612,59.6696,59.3059,59.6696,142257.0
2018-04-30 14:00:00,75.49,75.5,75.15,75.25,106483.0,59.6933,59.7012,59.4245,59.5035,106483.0
2018-04-30 14:05:00,75.25,75.7,75.23,75.7,150514.0,59.5035,59.8594,59.4877,59.8594,150514.0
2018-04-30 14:10:00,75.72,77.2,75.5,75.73,210375.0,59.8752,61.0455,59.7012,59.8831,210375.0
2018-04-30 14:15:00,75.73,76.28,75.57,75.57,186664.0,59.8831,60.318,59.7566,59.7566,186664.0
2018-04-30 14:20:00,75.56,75.82,75.51,75.59,133704.0,59.7487,59.9543,59.7091,59.7724,133704.0
2018-04-30 14:25:00,75.6,75.69,75.53,75.56,102663.0,59.7803,59.8515,59.725,59.7487,102663.0
2018-04-30 14:30:00,75.54,75.9,75.52,75.7,123229.0,59.7329,60.0175,59.717,59.8594,123229.0
2018-04-30 14:35:00,75.7,75.73,75.25,75.26,125722.0,59.8594,59.8831,59.5035,59.5115,125722.0
2018-04-30 14:40:00,75.26,75.4,75.21,75.22,177477.0,59.5115,59.6222,59.4719,59.4798,177477.0
2018-04-30 14:45:00,75.23,75.48,75.21,75.4,120639.0,59.4877,59.6854,59.4719,59.6222,120639.0
2018-04-30 14:50:00,75.41,75.42,75.27,75.32,155761.0,59.6301,59.638,59.5194,59.5589,155761.0
2018-04-30 14:55:00,75.31,75.37,75.26,75.36,114459.0,59.551,59.5984,59.5115,59.5905,114459.0
2018-04-30 15:00:00,75.36,75.57,75.35,75.48,147328.0,59.5905,59.7566,59.5826,59.6854,147328.0
2018-04-30 15:05:00,75.48,75.5,75.25,75.25,156090.0,59.6854,59.7012,59.5035,59.5035,156090.0
2018-04-30 15:10:00,75.26,75.34,75.11,75.24,172172.0,59.5115,59.5747,59.3928,59.4956,172172.0
2018-04-30 15:15:00,75.22,75.31,75.08,75.26,220606.0,59.4798,59.551,59.3691,59.5115,220606.0
2018-04-30 15:20:00,75.26,75.43,74.96,75.07,313495.0,59.5115,59.6459,59.2742,59.3612,313495.0
2018-04-30 15:25:00,75.06,75.12,74.89,74.96,208940.0,59.3533,59.4007,59.2189,59.2742,208940.0
2018-04-30 15:30:00,74.95,75.29,74.81,75.28,421948.0,59.2663,59.5352,59.1556,59.5273,421948.0
2018-04-30 15:35:00,75.28,75.4,75.16,75.39,374837.0,59.5273,59.6222,59.4324,59.6142,374837.0
2018-04-30 15:40:00,75.38,75.71,75.24,75.33,429759.0,59.6063,59.8673,59.4956,59.5668,429759.0
2018-04-30 15:45:00,75.32,75.49,75.19,75.48,385224.0,59.5589,59.6933,59.4561,59.6854,385224.0
2018-04-30 15:50:00,75.46,75.48,75.14,75.26,550082.0,59.6696,59.6854,59.4166,59.5115,550082.0
2018-04-30 15:55:00,75.25,75.26,74.1,74.6,1346748.0,59.5035,59.5115,58.5942,58.9896,1346748.0
2018-05-01 09:30:00,74.28,74.4,73.53,73.53,462529.0,58.7365,58.8314,58.1435,58.1435,462529.0
2018-05-01 09:35:00,73.56,74.02,73.46,73.8,255190.0,58.1672,58.5309,58.0881,58.357,255190.0
2018-05-01 09:40:00,73.77,73.85,73.02,73.35,270774.0,58.3332,58.3965,57.7402,58.0011,270774.0
2018-05-01 09:45:00,73.35,73.38,72.74,73.07,418540.0,58.0011,58.0249,57.5188,57.7797,418540.0
2018-05-01 09:50:00,73.1,73.35,72.38,72.68,640401.0,57.8034,58.0011,57.2341,57.4713,640401.0
2018-05-01 09:55:00,72.68,73.1,72.51,72.83,507799.0,57.4713,57.8034,57.3369,57.5899,507799.0
2018-05-01 10:00:00,72.84,72.86,72.47,72.62,347727.0,57.5978,57.6137,57.3053,57.4239,347727.0
2018-05-01 10:05:00,72.6,72.9,72.39,72.88,320201.0,57.4081,57.6453,57.242,57.6295,320201.0
2018-05-01 10:10:00,72.89,72.89,72.62,72.67,298637.0,57.6374,57.6374,57.4239,57.4634,298637.0
2018-05-01 10:15:00,72.67,72.73,71.84,72.25,409270.0,57.4634,57.5109,56.8071,57.1313,409270.0
2018-05-01 10:20:00,72.25,72.4,72.16,72.27,271175.0,57.1313,57.2499,57.0601,57.1471,271175.0
2018-05-01 10:25:00,72.27,72.29,71.92,71.94,344673.0,57.1471,57.1629,56.8704,56.8862,344673.0
2018-05-01 10:30:00,71.96,72.24,71.89,72.15,191009.0,56.902,57.1234,56.8466,57.0522,191009.0
2018-05-01 10:35:00,72.15,72.31,72.06,72.23,208736.0,57.0522,57.1788,56.9811,57.1155,208736.0
2018-05-01 10:40:00,72.2,72.27,71.87,71.97,195762.0,57.0918,57.1471,56.8308,56.9099,195762.0
2018-05-01 10:45:00,71.97,72.07,71.71,71.78,221775.0,56.9099,56.989,56.7043,56.7597,221775.0
2018-05-01 10:50:00,71.79,71.84,71.52,71.52,224699.0,56.7676,56.8071,56.5541,56.5541,224699.0
2018-05-01 10:55:00,71.54,71.63,71.38,71.49,185385.0,56.5699,56.641,56.4434,56.5303,185385.0
2018-05-01 11:00:00,71.53,71.65,71.21,71.21,157265.0,56.562,56.6569,56.3089,56.3089,157265.0
2018-05-01 11:05:00,71.21,71.34,71.14,71.22,172809.0,56.3089,56.4117,56.2536,56.3168,172809.0
2018-05-01 11:10:00,71.22,71.83,71.22,71.73,215560.0,56.3168,56.7992,56.3168,56.7201,215560.0
2018-05-01 11:15:00,71.71,72.45,71.7,72.38,254200.0,56.7043,57.2895,56.6964,57.2341,254200.0
2018-05-01 11:20:00,72.41,72.43,72.0,72.0,161334.0,57.2578,57.2736,56.9336,56.9336,161334.0
2018-05-01 11:25:00,72.0,72.0,71.55,71.66,219335.0,56.9336,56.9336,56.5778,56.6648,219335.0
2018-05-01 11:30:00,71.66,71.79,71.61,71.7,112419.0,56.6648,56.7676,56.6252,56.6964,112419.0
2018-05-01 11:35:00,71.7,71.94,71.69,71.94,170745.0,56.6964,56.8862,56.6885,56.8862,170745.0
2018-05-01 11:40:00,71.91,72.0,71.67,71.67,155048.0,56.8625,56.9336,56.6727,56.6727,155048.0
2018-05-01 11:45:00,71.67,71.78,71.67,71.68,149657.0,56.6727,56.7597,56.6727,56.6806,149657.0
2018-05-01 11:50:00,71.69,71.95,71.68,71.74,139212.0,56.6885,56.8941,56.6806,56.728,139212.0
2018-05-01 11:55:00,71.73,71.87,71.67,71.69,183160.0,56.7201,56.8308,56.6727,56.6885,183160.0
2018-05-01 12:00:00,71.68,71.74,71.53,71.57,136448.0,56.6806,56.728,56.562,56.5936,136448.0
2018-05-01 12:05:00,71.57,71.58,71.4,71.45,133792.0,56.5936,56.6015,56.4592,56.4987,133792.0
2018-05-01 12:10:00,71.47,71.52,71.37,71.39,180354.0,56.5145,56.5541,56.4355,56.4513,180354.0
2018-05-01 12:15:00,71.39,71.39,71.18,71.21,136826.0,56.4513,56.4513,56.2852,56.3089,136826.0
2018-05-01 12:20:00,71.21,71.22,71.04,71.07,188052.0,56.3089,56.3168,56.1745,56.1982,188052.0
2018-05-01 12:25:00,71.09,71.65,71.07,71.45,156211.0,56.214,56.6569,56.1982,56.4987,156211.0
2018-05-01 12:30:00,71.45,71.46,71.25,71.32,93970.0,56.4987,56.5066,56.3406,56.3959,93970.0
2018-05-01 12:35:00,71.32,71.37,71.12,71.12,108996.0,56.3959,56.4355,56.2378,56.2378,108996.0
2018-05-01 12:40:00,71.13,71.35,71.09,71.28,83510.0,56.2457,56.4196,56.214,56.3643,83510.0
2018-05-01 12:45:00,71.3,71.33,71.2,71.29,84253.0,56.3801,56.4038,56.301,56.3722,84253.0
2018-05-01 12:50:00,71.3,71.32,71.17,71.17,94922.0,56.3801,56.3959,56.2773,56.2773,94922.0
2018-05-01 12:55:00,71.16,71.17,70.96,71.0,98529.0,56.2694,56.2773,56.1112,56.1429,98529.0
2018-05-01 13:00:00,70.98,71.0,70.62,70.69,118362.0,56.1271,56.1429,55.8424,55.8977,118362.0
2018-05-01 13:05:00,70.69,71.0,70.69,70.95,179134.0,55.8977,56.1429,55.8977,56.1033,179134.0
2018-05-01 13:10:00,70.94,70.98,70.85,70.92,166944.0,56.0954,56.1271,56.0243,56.0796,166944.0
2018-05-01 13:15:00,70.89,70.98,70.67,70.72,110101.0,56.0559,56.1271,55.8819,55.9215,110101.0
2018-05-01 13:20:00,70.72,70.79,70.46,70.75,140169.0,55.9215,55.9768,55.7159,55.9452,140169.0
2018-05-01 13:25:00,70.74,71.03,70.74,71.03,112043.0,55.9373,56.1666,55.9373,56.1666,112043.0
2018-05-01 13:30:00,71.04,71.04,70.84,70.98,109960.0,56.1745,56.1745,56.0164,56.1271,109960.0
2018-05-01 13:35:00,70.99,71.24,70.98,71.17,95529.0,56.135,56.3327,56.1271,56.2773,95529.0
2018-05-01 13:40:00,71.18,71.65,71.18,71.37,164502.0,56.2852,56.6569,56.2852,56.4355,164502.0
2018-05-01 13:45:00,71.35,71.45,71.12,71.23,73126.0,56.4196,56.4987,56.2378,56.3248,73126.0
2018-05-01 13:50:00,71.24,71.33,71.1,71.22,134627.0,56.3327,56.4038,56.222,56.3168,134627.0
2018-05-01 13:55:00,71.24,71.66,71.22,71.51,230091.0,56.3327,56.6648,56.3168,56.5462,230091.0
2018-05-01 14:00:00,71.5,71.5,71.28,71.34,110872.0,56.5383,56.5383,56.3643,56.4117,110872.0
2018-05-01 14:05:00,71.32,71.38,71.27,71.38,106184.0,56.3959,56.4434,56.3564,56.4434,106184.0
2018-05-01 14:10:00,71.39,71.64,71.38,71.56,122654.0,56.4513,56.649,56.4434,56.5857,122654.0
2018-05-01 14:15:00,71.59,71.88,71.57,71.88,141985.0,56.6094,56.8387,56.5936,56.8387,141985.0
2018-05-01 14:20:00,71.89,71.92,71.67,71.77,140568.0,56.8466,56.8704,56.6727,56.7518,140568.0
2018-05-01 14:25:00,71.77,71.77,71.49,71.53,141612.0,56.7518,56.7518,56.5303,56.562,141612.0
2018-05-01 14:30:00,71.54,71.71,71.54,71.58,81276.0,56.5699,56.7043,56.5699,56.6015,81276.0
2018-05-01 14:35:00,71.58,71.8,71.42,71.77,204510.0,56.6015,56.7755,56.475,56.7518,204510.0
2018-05-01 14:40:00,71.79,72.29,71.75,72.25,187497.0,56.7676,57.1629,56.7359,57.1313,187497.0
2018-05-01 14:45:00,72.25,72.32,71.7,71.88,248528.0,57.1313,57.1867,56.6964,56.8387,248528.0
2018-05-01 14:50:00,71.88,72.27,71.85,72.2,183129.0,56.8387,57.1471,56.815,57.0918,183129.0
2018-05-01 14:55:00,72.23,72.51,72.11,72.12,187902.0,57.1155,57.3369,57.0206,57.0285,187902.0
2018-05-01 15:00:00,72.12,72.35,72.0,72.27,165906.0,57.0285,57.2104,56.9336,57.1471,165906.0
2018-05-01 15:05:00,72.29,72.49,72.1,72.23,209374.0,57.1629,57.3211,57.0127,57.1155,209374.0
2018-05-01 15:10:00,72.18,72.4,72.18,72.34,127506.0,57.076,57.2499,57.076,57.2025,127506.0
2018-05-01 15:15:00,72.34,72.36,72.15,72.18,148598.0,57.2025,57.2183,57.0522,57.076,148598.0
2018-05-01 15:20:00,72.18,72.26,72.14,72.22,164327.0,57.076,57.1392,57.0443,57.1076,164327.0
2018-05-01 15:25:00,72.23,72.39,72.15,72.34,221801.0,57.1155,57.242,57.0522,57.2025,221801.0
2018-05-01 15:30:00,72.35,72.63,72.33,72.62,272042.0,57.2104,57.4318,57.1946,57.4239,272042.0
2018-05-01 15:35:00,72.63,72.65,72.48,72.51,475040.0,57.4318,57.4476,57.3132,57.3369,475040.0
2018-05-01 15:40:00,72.51,72.67,72.5,72.64,344963.0,57.3369,57.4634,57.329,57.4397,344963.0
2018-05-01 15:45:00,72.65,73.08,72.65,73.07,449523.0,57.4476,57.7876,57.4476,57.7797,449523.0
2018-05-01 15:50:00,73.08,73.1,72.63,72.64,529208.0,57.7876,57.8034,57.4318,57.4397,529208.0
2018-05-01 15:55:00,72.65,73.02,72.65,72.97,835669.0,57.4476,57.7402,57.4476,57.7006,835669.0
2018-05-02 09:30:00,73.28,73.68,72.94,73.61,350499.0,57.9458,58.2621,57.6769,58.2067,350499.0
2018-05-02 09:35:00,73.64,73.7,73.29,73.59,226427.0,58.2304,58.2779,57.9537,58.1909,226427.0
2018-05-02 09:40:00,73.59,73.75,73.58,73.63,175484.0,58.1909,58.3174,58.183,58.2225,175484.0
2018-05-02 09:45:00,73.63,74.03,73.59,74.0,295489.0,58.2225,58.5388,58.1909,58.5151,295489.0
2018-05-02 09:50:00,74.0,74.71,73.81,74.66,250229.0,58.5151,59.0765,58.3649,59.037,250229.0
2018-05-02 09:55:00,74.67,74.89,74.46,74.5,245835.0,59.0449,59.2189,58.8789,58.9105,245835.0
2018-05-02 10:00:00,74.5,74.86,74.39,74.66,139149.0,58.9105,59.1952,58.8235,59.037,139149.0
2018-05-02 10:05:00,74.63,74.65,74.4,74.57,180807.0,59.0133,59.0291,58.8314,58.9658,180807.0
2018-05-02 10:10:00,74.6,74.9,74.58,74.69,131151.0,58.9896,59.2268,58.9737,59.0607,131151.0
2018-05-02 10:15:00,74.7,75.26,74.61,75.26,208114.0,59.0686,59.5115,58.9975,59.5115,208114.0
2018-05-02 10:20:00,75.26,75.38,75.0,75.0,518697.0,59.5115,59.6063,59.3059,59.3059,518697.0
2018-05-02 10:25:00,75.02,75.5,74.9,75.46,130458.0,59.3217,59.7012,59.2268,59.6696,130458.0
2018-05-02 10:30:00,75.45,75.98,75.0,75.91,253401.0,59.6617,60.0808,59.3059,60.0254,253401.0
2018-05-02 10:35:00,75.91,75.91,75.34,75.34,168542.0,60.0254,60.0254,59.5747,59.5747,168542.0
2018-05-02 10:40:00,75.36,75.76,75.34,75.74,167051.0,59.5905,59.9068,59.5747,59.891,167051.0
2018-05-02 10:45:00,75.72,76.09,75.65,75.91,171301.0,59.8752,60.1678,59.8198,60.0254,171301.0
2018-05-02 10:50:00,75.91,75.94,75.54,75.59,112763.0,60.0254,60.0492,59.7329,59.7724,112763.0
2018-05-02 10:55:00,75.63,75.74,75.42,75.66,120715.0,59.804,59.891,59.638,59.8277,120715.0
2018-05-02 11:00:00,75.67,75.74,75.34,75.74,121732.0,59.8357,59.891,59.5747,59.891,121732.0
2018-05-02 11:05:00,75.72,75.82,75.54,75.63,133507.0,59.8752,59.9543,59.7329,59.804,133507.0
2018-05-02 11:10:00,75.63,75.81,75.5,75.67,118038.0,59.804,59.9464,59.7012,59.8357,118038.0
2018-05-02 11:15:00,75.66,75.86,75.65,75.79,110547.0,59.8277,59.9859,59.8198,59.9305,110547.0
2018-05-02 11:20:00,75.78,76.0,75.7,75.92,95593.0,59.9226,60.0966,59.8594,60.0333,95593.0
2018-05-02 11:25:00,75.93,76.2,75.9,76.02,150794.0,60.0413,60.2548,60.0175,60.1124,150794.0
2018-05-02 11:30:00,76.01,76.01,75.82,75.85,97234.0,60.1045,60.1045,59.9543,59.978,97234.0
2018-05-02 11:35:00,75.86,76.03,75.75,75.97,115389.0,59.9859,60.1203,59.8989,60.0729,115389.0
2018-05-02 11:40:00,75.98,76.1,75.73,76.0,86476.0,60.0808,60.1757,59.8831,60.0966,86476.0
2018-05-02 11:45:00,75.98,76.03,75.71,75.83,93584.0,60.0808,60.1203,59.8673,59.9622,93584.0
2018-05-02 11:50:00,75.82,75.86,75.45,75.58,111697.0,59.9543,59.9859,59.6617,59.7645,111697.0
2018-05-02 11:55:00,75.6,75.82,75.46,75.82,91668.0,59.7803,59.9543,59.6696,59.9543,91668.0
2018-05-02 12:00:00,75.82,75.98,75.75,75.76,73177.0,59.9543,60.0808,59.8989,59.9068,73177.0
2018-05-02 12:05:00,75.75,75.79,75.58,75.72,52547.0,59.8989,59.9305,59.7645,59.8752,52547.0
2018-05-02 12:10:00,75.74,75.83,75.69,75.72,108065.0,59.891,59.9622,59.8515,59.8752,108065.0
2018-05-02 12:15:00,75.72,75.79,75.63,75.63,66289.0,59.8752,59.9305,59.804,59.804,66289.0
2018-05-02 12:20:00,75.63,75.75,75.6,75.71,40037.0,59.804,59.8989,59.7803,59.8673,40037.0
2018-05-02 12:25:00,75.7,75.72,75.51,75.55,61056.0,59.8594,59.8752,59.7091,59.7408,61056.0
2018-05-02 12:30:00,75.54,75.56,75.19,75.25,51481.0,59.7329,59.7487,59.4561,59.5035,51481.0
2018-05-02 12:35:00,75.23,75.34,75.12,75.28,59479.0,59.4877,59.5747,59.4007,59.5273,59479.0
2018-05-02 12:40:00,75.28,75.46,75.18,75.23,56411.0,59.5273,59.6696,59.4482,59.4877,56411.0
2018-05-02 12:45:00,75.23,75.4,75.23,75.4,44193.0,59.4877,59.6222,59.4877,59.6222,44193.0
2018-05-02 12:50:00,75.37,75.43,75.21,75.34,50040.0,59.5984,59.6459,59.4719,59.5747,50040.0
2018-05-02 12:55:00,75.35,75.43,75.32,75.34,49002.0,59.5826,59.6459,59.5589,59.5747,49002.0
2018-05-02 13:00:00,75.34,75.41,75.25,75.39,42444.0,59.5747,59.6301,59.5035,59.6142,42444.0
2018-05-02 13:05:00,75.4,75.63,75.39,75.59,102888.0,59.6222,59.804,59.6142,59.7724,102888.0
2018-05-02 13:10:00,75.59,75.67,75.47,75.49,85858.0,59.7724,59.8357,59.6775,59.6933,85858.0
2018-05-02 13:15:00,75.5,75.54,75.42,75.47,69544.0,59.7012,59.7329,59.638,59.6775,69544.0
2018-05-02 13:20:00,75.47,75.8,75.46,75.8,58533.0,59.6775,59.9385,59.6696,59.9385,58533.0
2018-05-02 13:25:00,75.8,76.06,75.8,76.03,85830.0,59.9385,60.144,59.9385,60.1203,85830.0
2018-05-02 13:30:00,76.04,76.15,75.92,75.94,69045.0,60.1282,60.2152,60.0333,60.0492,69045.0
2018-05-02 13:35:00,75.94,76.04,75.82,75.91,235809.0,60.0492,60.1282,59.9543,60.0254,235809.0
2018-05-02 13:40:00,75.91,76.05,75.79,75.88,148365.0,60.0254,60.1361,59.9305,60.0017,148365.0
2018-05-02 13:45:00,75.87,76.2,75.78,76.12,143420.0,59.9938,60.2548,59.9226,60.1915,143420.0
2018-05-02 13:50:00,76.12,76.31,76.06,76.31,91243.0,60.1915,60.3417,60.144,60.3417,91243.0
2018-05-02 13:55:00,76.3,76.38,76.05,76.06,85831.0,60.3338,60.3971,60.1361,60.144,85831.0
2018-05-02 14:00:00,76.04,76.22,76.02,76.12,83967.0,60.1282,60.2706,60.1124,60.1915,83967.0
2018-05-02 14:05:00,76.11,76.35,76.04,76.31,97850.0,60.1836,60.3734,60.1282,60.3417,97850.0
2018-05-02 14:10:00,76.33,76.65,76.33,76.56,237972.0,60.3575,60.6106,60.3575,60.5394,237972.0
2018-05-02 14:15:00,76.58,77.07,76.53,77.07,191074.0,60.5552,60.9427,60.5157,60.9427,191074.0
2018-05-02 14:20:00,77.07,77.22,77.0,77.14,249210.0,60.9427,61.0613,60.8873,60.9981,249210.0
2018-05-02 14:25:00,77.15,77.63,77.07,77.47,222630.0,61.006,61.3855,60.9427,61.259,222630.0
2018-05-02 14:30:00,77.46,77.56,76.99,77.1,111863.0,61.2511,61.3302,60.8794,60.9664,111863.0
2018-05-02 14:35:00,77.07,77.14,76.89,77.1,98302.0,60.9427,60.9981,60.8004,60.9664,98302.0
2018-05-02 14:40:00,77.07,77.23,76.99,77.05,75213.0,60.9427,61.0692,60.8794,60.9269,75213.0
2018-05-02 14:45:00,77.06,77.08,76.91,76.96,73519.0,60.9348,60.9506,60.8162,60.8557,73519.0
2018-05-02 14:50:00,76.97,77.05,76.86,77.0,70493.0,60.8636,60.9269,60.7766,60.8873,70493.0
2018-05-02 14:55:00,77.0,77.05,76.89,76.99,66403.0,60.8873,60.9269,60.8004,60.8794,66403.0
2018-05-02 15:00:00,76.98,77.25,76.91,77.25,91058.0,60.8715,61.085,60.8162,61.085,91058.0
2018-05-02 15:05:00,77.26,77.29,76.84,76.87,125565.0,61.0929,61.1167,60.7608,60.7846,125565.0
2018-05-02 15:10:00,76.86,77.01,76.81,76.89,147091.0,60.7766,60.8953,60.7371,60.8004,147091.0
2018-05-02 15:15:00,76.9,76.92,76.43,76.45,114371.0,60.8083,60.8241,60.4366,60.4524,114371.0
2018-05-02 15:20:00,76.45,76.56,76.41,76.51,121863.0,60.4524,60.5394,60.4208,60.4999,121863.0
2018-05-02 15:25:00,76.51,76.55,76.46,76.5,103366.0,60.4999,60.5315,60.4603,60.492,103366.0
2018-05-02 15:30:00,76.49,76.56,76.36,76.51,140035.0,60.4841,60.5394,60.3813,60.4999,140035.0
2018-05-02 15:35:00,76.52,76.53,76.36,76.38,144144.0,60.5078,60.5157,60.3813,60.3971,144144.0
2018-05-02 15:40:00,76.38,76.44,76.21,76.21,166191.0,60.3971,60.4445,60.2627,60.2627,166191.0
2018-05-02 15:45:00,76.21,77.6,75.8,75.83,327821.0,60.2627,61.3618,59.9385,59.9622,327821.0
2018-05-02 15:50:00,75.83,75.93,75.78,75.85,165373.0,59.9622,60.0413,59.9226,59.978,165373.0
2018-05-02 15:55:00,75.85,75.94,75.73,75.84,407579.0,59.978,60.0492,59.8831,59.9701,407579.0
2018-05-03 09:30:00,76.28,76.36,75.8,76.01,168878.0,60.318,60.3813,59.9385,60.1045,168878.0
2018-05-03 09:35:00,76.03,76.03,75.72,75.82,95868.0,60.1203,60.1203,59.8752,59.9543,95868.0
2018-05-03 09:40:00,75.83,76.03,75.8,75.83,110726.0,59.9622,60.1203,59.9385,59.9622,110726.0
2018-05-03 09:45:00,75.81,76.06,75.71,75.87,124021.0,59.9464,60.144,59.8673,59.9938,124021.0
2018-05-03 09:50:00,75.88,76.09,75.65,76.09,128119.0,60.0017,60.1678,59.8198,60.1678,128119.0
2018-05-03 09:55:00,76.08,76.14,76.01,76.08,38227.0,60.1599,60.2073,60.1045,60.1599,38227.0
2018-05-03 10:00:00,76.16,76.16,75.44,75.49,126759.0,60.2231,60.2231,59.6538,59.6933,126759.0
2018-05-03 10:05:00,75.5,75.51,74.76,74.85,161728.0,59.7012,59.7091,59.1161,59.1872,161728.0
2018-05-03 10:10:00,74.87,75.06,74.55,74.55,79080.0,59.2031,59.3533,58.95,58.95,79080.0
2018-05-03 10:15:00,74.53,75.29,74.52,75.19,63671.0,58.9342,59.5352,58.9263,59.4561,63671.0
2018-05-03 10:20:00,75.2,75.22,75.01,75.11,44425.0,59.464,59.4798,59.3138,59.3928,44425.0
2018-05-03 10:25:00,75.12,75.24,74.79,74.99,86609.0,59.4007,59.4956,59.1398,59.298,86609.0
2018-05-03 10:30:00,74.96,75.22,74.86,75.13,104207.0,59.2742,59.4798,59.1952,59.4087,104207.0
2018-05-03 10:35:00,75.13,75.25,74.79,75.1,82705.0,59.4087,59.5035,59.1398,59.3849,82705.0
2018-05-03 10:40:00,75.1,75.27,74.92,75.22,90623.0,59.3849,59.5194,59.2426,59.4798,90623.0
2018-05-03 10:45:00,75.22,75.73,75.2,75.52,195416.0,59.4798,59.8831,59.464,59.717,195416.0
2018-05-03 10:50:00,75.52,75.75,75.36,75.68,317255.0,59.717,59.8989,59.5905,59.8436,317255.0
2018-05-03 10:55:00,75.69,75.9,75.53,75.76,105077.0,59.8515,60.0175,59.725,59.9068,105077.0
2018-05-03 11:00:00,75.72,75.78,75.63,75.78,125929.0,59.8752,59.9226,59.804,59.9226,125929.0
2018-05-03 11:05:00,75.78,75.9,75.73,75.78,200837.0,59.9226,60.0175,59.8831,59.9226,200837.0
2018-05-03 11:10:00,75.78,75.88,75.54,75.56,149423.0,59.9226,60.0017,59.7329,59.7487,149423.0
2018-05-03 11:15:00,75.57,75.66,75.31,75.31,40283.0,59.7566,59.8277,59.551,59.551,40283.0
2018-05-03 11:20:00,75.32,75.47,75.3,75.43,160864.0,59.5589,59.6775,59.5431,59.6459,160864.0
2018-05-03 11:25:00,75.43,75.5,75.27,75.31,125768.0,59.6459,59.7012,59.5194,59.551,125768.0
2018-05-03 11:30:00,75.29,75.67,75.28,75.59,81582.0,59.5352,59.8357,59.5273,59.7724,81582.0
2018-05-03 11:35:00,75.61,75.61,75.32,75.51,72782.0,59.7882,59.7882,59.5589,59.7091,72782.0
2018-05-03 11:40:00,75.52,75.56,75.26,75.33,40581.0,59.717,59.7487,59.5115,59.5668,40581.0
2018-05-03 11:45:00,75.34,75.65,75.34,75.46,103203.0,59.5747,59.8198,59.5747,59.6696,103203.0
2018-05-03 11:50:00,75.47,75.55,75.4,75.46,63865.0,59.6775,59.7408,59.6222,59.6696,63865.0
2018-05-03 11:55:00,75.44,75.84,75.42,75.8,58431.0,59.6538,59.9701,59.638,59.9385,58431.0
2018-05-03 12:00:00,75.79,75.92,75.71,75.83,79256.0,59.9305,60.0333,59.8673,59.9622,79256.0
2018-05-03 12:05:00,75.84,75.94,75.73,75.83,113735.0,59.9701,60.0492,59.8831,59.9622,113735.0
2018-05-03 12:10:00,75.84,75.97,75.81,75.96,110785.0,59.9701,60.0729,59.9464,60.065,110785.0
2018-05-03 12:15:00,75.97,76.16,75.97,76.14,139126.0,60.0729,60.2231,60.0729,60.2073,139126.0
2018-05-03 12:20:00,76.12,76.17,75.94,76.06,55923.0,60.1915,60.231,60.0492,60.144,55923.0
2018-05-03 12:25:00,76.07,76.08,75.89,75.9,120525.0,60.152,60.1599,60.0096,60.0175,120525.0
2018-05-03 12:30:00,75.89,76.2,75.88,76.2,38140.0,60.0096,60.2548,60.0017,60.2548,38140.0
2018-05-03 12:35:00,76.19,76.23,76.06,76.23,38227.0,60.2468,60.2785,60.144,60.2785,38227.0
2018-05-03 12:40:00,76.23,76.49,76.19,76.49,194898.0,60.2785,60.4841,60.2468,60.4841,194898.0
2018-05-03 12:45:00,76.46,76.6,76.42,76.42,44022.0,60.4603,60.571,60.4287,60.4287,44022.0
2018-05-03 12:50:00,76.42,76.78,76.38,76.68,44061.0,60.4287,60.7134,60.3971,60.6343,44061.0
2018-05-03 12:55:00,76.66,76.81,76.57,76.81,51311.0,60.6185,60.7371,60.5473,60.7371,51311.0
2018-05-03 13:00:00,76.81,76.83,76.58,76.64,93344.0,60.7371,60.7529,60.5552,60.6027,93344.0
2018-05-03 13:05:00,76.63,76.67,76.45,76.45,57710.0,60.5948,60.6264,60.4524,60.4524,57710.0
2018-05-03 13:10:00,76.47,76.51,76.28,76.35,56968.0,60.4683,60.4999,60.318,60.3734,56968.0
2018-05-03 13:15:00,76.36,76.85,76.35,76.83,68565.0,60.3813,60.7687,60.3734,60.7529,68565.0
2018-05-03 13:20:00,76.84,76.97,76.62,76.62,172241.0,60.7608,60.8636,60.5869,60.5869,172241.0
2018-05-03 13:25:00,76.64,76.65,76.4,76.6,58071.0,60.6027,60.6106,60.4129,60.571,58071.0
2018-05-03 13:30:00,76.63,77.0,76.62,76.87,61457.0,60.5948,60.8873,60.5869,60.7846,61457.0
2018-05-03 13:35:00,76.88,77.21,76.82,77.14,35196.0,60.7925,61.0534,60.745,60.9981,35196.0
2018-05-03 13:40:00,77.13,77.21,77.07,77.1,34914.0,60.9901,61.0534,60.9427,60.9664,34914.0
2018-05-03 13:45:00,77.11,77.19,77.01,77.12,50437.0,60.9743,61.0376,60.8953,60.9822,50437.0
2018-05-03 13:50:00,77.12,77.33,77.09,77.29,43728.0,60.9822,61.1483,60.9585,61.1167,43728.0
2018-05-03 13:55:00,77.29,77.39,77.16,77.16,110971.0,61.1167,61.1957,61.0139,61.0139,110971.0
2018-05-03 14:00:00,77.16,77.18,77.07,77.17,31146.0,61.0139,61.0297,60.9427,61.0218,31146.0
2018-05-03 14:05:00,77.16,77.23,77.09,77.23,80572.0,61.0139,61.0692,60.9585,61.0692,80572.0
2018-05-03 14:10:00,77.24,77.32,77.16,77.26,85953.0,61.0771,61.1404,61.0139,61.0929,85953.0
2018-05-03 14:15:00,77.26,77.26,77.12,77.19,65078.0,61.0929,61.0929,60.9822,61.0376,65078.0
2018-05-03 14:20:00,77.18,77.24,77.13,77.21,58122.0,61.0297,61.0771,60.9901,61.0534,58122.0
2018-05-03 14:25:00,77.2,77.27,77.16,77.26,66559.0,61.0455,61.1008,61.0139,61.0929,66559.0
2018-05-03 14:30:00,77.28,77.59,77.26,77.58,60077.0,61.1088,61.3539,61.0929,61.346,60077.0
2018-05-03 14:35:00,77.58,77.72,77.53,77.58,127855.0,61.346,61.4567,61.3064,61.346,127855.0
2018-05-03 14:40:00,77.58,77.58,77.19,77.27,90167.0,61.346,61.346,61.0376,61.1008,90167.0
2018-05-03 14:45:00,77.24,77.34,77.19,77.29,79750.0,61.0771,61.1562,61.0376,61.1167,79750.0
2018-05-03 14:50:00,77.28,77.36,77.26,77.29,80693.0,61.1088,61.172,61.0929,61.1167,80693.0
2018-05-03 14:55:00,77.29,77.33,77.17,77.25,69485.0,61.1167,61.1483,61.0218,61.085,69485.0
2018-05-03 15:00:00,77.24,77.46,77.24,77.42,94218.0,61.0771,61.2511,61.0771,61.2195,94218.0
2018-05-03 15:05:00,77.41,77.58,77.41,77.48,128517.0,61.2116,61.346,61.2116,61.2669,128517.0
2018-05-03 15:10:00,77.48,77.52,77.18,77.23,122866.0,61.2669,61.2985,61.0297,61.0692,122866.0
2018-05-03 15:15:00,77.23,77.35,77.22,77.32,61587.0,61.0692,61.1641,61.0613,61.1404,61587.0
2018-05-03 15:20:00,77.33,77.4,77.3,77.33,62079.0,61.1483,61.2036,61.1246,61.1483,62079.0
2018-05-03 15:25:00,77.33,77.34,77.09,77.23,98560.0,61.1483,61.1562,60.9585,61.0692,98560.0
2018-05-03 15:30:00,77.22,77.46,77.21,77.39,74697.0,61.0613,61.2511,61.0534,61.1957,74697.0
2018-05-03 15:35:00,77.39,77.45,77.19,77.2,77664.0,61.1957,61.2432,61.0376,61.0455,77664.0
2018-05-03 15:40:00,77.2,77.22,77.09,77.15,80249.0,61.0455,61.0613,60.9585,61.006,80249.0
2018-05-03 15:45:00,77.16,77.51,77.15,77.46,149235.0,61.0139,61.2906,61.006,61.2511,149235.0
2018-05-03 15:50:00,77.46,77.54,77.41,77.5,147730.0,61.2511,61.3143,61.2116,61.2827,147730.0
2018-05-03 15:55:00,77.5,77.57,77.41,77.46,288243.0,61.2827,61.3381,61.2116,61.2511,288243.0
2018-05-04 09:30:00,76.9,77.25,76.67,77.05,97645.0,60.8083,61.085,60.6264,60.9269,97645.0
2018-05-04 09:35:00,77.13,77.34,76.69,76.76,34666.0,60.9901,61.1562,60.6422,60.6976,34666.0
2018-05-04 09:40:00,76.73,76.73,76.09,76.3,57548.0,60.6738,60.6738,60.1678,60.3338,57548.0
2018-05-04 09:45:00,76.34,76.62,76.31,76.45,48717.0,60.3655,60.5869,60.3417,60.4524,48717.0
2018-05-04 09:50:00,76.43,76.46,76.15,76.4,66641.0,60.4366,60.4603,60.2152,60.4129,66641.0
2018-05-04 09:55:00,76.37,76.58,76.28,76.28,69506.0,60.3892,60.5552,60.318,60.318,69506.0
2018-05-04 10:00:00,76.29,76.57,76.25,76.57,46506.0,60.3259,60.5473,60.2943,60.5473,46506.0
2018-05-04 10:05:00,76.58,76.61,76.42,76.51,41165.0,60.5552,60.579,60.4287,60.4999,41165.0
2018-05-04 10:10:00,76.5,76.71,76.5,76.63,49194.0,60.492,60.658,60.492,60.5948,49194.0
2018-05-04 10:15:00,76.63,76.7,76.1,76.24,62304.0,60.5948,60.6501,60.1757,60.2864,62304.0
2018-05-04 10:20:00,76.26,76.47,76.26,76.37,89130.0,60.3022,60.4683,60.3022,60.3892,89130.0
2018-05-04 10:25:00,76.4,76.53,76.13,76.38,47946.0,60.4129,60.5157,60.1994,60.3971,47946.0
2018-05-04 10:30:00,76.38,76.7,76.36,76.54,133182.0,60.3971,60.6501,60.3813,60.5236,133182.0
2018-05-04 10:35:00,76.55,76.6,76.48,76.59,58086.0,60.5315,60.571,60.4762,60.5631,58086.0
2018-05-04 10:40:00,76.6,76.95,76.58,76.94,55179.0,60.571,60.8478,60.5552,60.8399,55179.0
2018-05-04 10:45:00,76.95,76.95,76.71,76.78,64629.0,60.8478,60.8478,60.658,60.7134,64629.0
2018-05-04 10:50:00,76.79,76.9,76.66,76.77,52214.0,60.7213,60.8083,60.6185,60.7055,52214.0
2018-05-04 10:55:00,76.76,77.0,76.71,76.95,49098.0,60.6976,60.8873,60.658,60.8478,49098.0
2018-05-04 11:00:00,76.95,77.01,76.81,76.86,55637.0,60.8478,60.8953,60.7371,60.7766,55637.0
2018-05-04 11:05:00,76.85,76.89,76.81,76.86,66581.0,60.7687,60.8004,60.7371,60.7766,66581.0
2018-05-04 11:10:00,76.86,77.1,76.86,77.01,108967.0,60.7766,60.9664,60.7766,60.8953,108967.0
2018-05-04 11:15:00,77.0,77.26,76.99,77.13,110317.0,60.8873,61.0929,60.8794,60.9901,110317.0
2018-05-04 11:20:00,77.14,77.16,76.98,77.02,47534.0,60.9981,61.0139,60.8715,60.9032,47534.0
2018-05-04 11:25:00,77.03,77.15,77.03,77.13,30801.0,60.9111,61.006,60.9111,60.9901,30801.0
2018-05-04 11:30:00,77.11,77.28,77.1,77.24,19715.0,60.9743,61.1088,60.9664,61.0771,19715.0
2018-05-04 11:35:00,77.23,77.27,77.19,77.21,29653.0,61.0692,61.1008,61.0376,61.0534,29653.0
2018-05-04 11:40:00,77.22,77.24,77.04,77.06,38933.0,61.0613,61.0771,60.919,60.9348,38933.0
2018-05-04 11:45:00,77.06,77.2,77.06,77.16,24361.0,60.9348,61.0455,60.9348,61.0139,24361.0
2018-05-04 11:50:00,77.16,77.24,77.09,77.13,48584.0,61.0139,61.0771,60.9585,60.9901,48584.0
2018-05-04 11:55:00,77.14,77.33,77.13,77.33,38044.0,60.9981,61.1483,60.9901,61.1483,38044.0
2018-05-04 12:00:00,77.33,77.36,77.16,77.35,38942.0,61.1483,61.172,61.0139,61.1641,38942.0
2018-05-04 12:05:00,77.34,77.39,77.21,77.22,92348.0,61.1562,61.1957,61.0534,61.0613,92348.0
2018-05-04 12:10:00,77.22,77.3,77.2,77.28,71398.0,61.0613,61.1246,61.0455,61.1088,71398.0
2018-05-04 12:15:00,77.29,77.45,77.23,77.42,74174.0,61.1167,61.2432,61.0692,61.2195,74174.0
2018-05-04 12:20:00,77.42,77.48,77.37,77.44,57837.0,61.2195,61.2669,61.1799,61.2353,57837.0
2018-05-04 12:25:00,77.45,77.46,77.34,77.35,54373.0,61.2432,61.2511,61.1562,61.1641,54373.0
2018-05-04 12:30:00,77.36,77.36,77.27,77.27,44740.0,61.172,61.172,61.1008,61.1008,44740.0
2018-05-04 12:35:00,77.29,77.3,77.21,77.22,17875.0,61.1167,61.1246,61.0534,61.0613,17875.0
2018-05-04 12:40:00,77.21,77.22,77.15,77.15,22087.0,61.0534,61.0613,61.006,61.006,22087.0
2018-05-04 12:45:00,77.15,77.18,77.1,77.13,41080.0,61.006,61.0297,60.9664,60.9901,41080.0
2018-05-04 12:50:00,77.14,77.22,77.09,77.11,39117.0,60.9981,61.0613,60.9585,60.9743,39117.0
2018-05-04 12:55:00,77.13,77.19,76.94,76.96,92345.0,60.9901,61.0376,60.8399,60.8557,92345.0
2018-05-04 13:00:00,76.97,77.06,76.91,76.92,212433.0,60.8636,60.9348,60.8162,60.8241,212433.0
2018-05-04 13:05:00,76.92,76.99,76.88,76.99,55187.0,60.8241,60.8794,60.7925,60.8794,55187.0
2018-05-04 13:10:00,77.03,77.11,76.95,77.08,104709.0,60.9111,60.9743,60.8478,60.9506,104709.0
2018-05-04 13:15:00,77.1,77.27,77.09,77.21,58541.0,60.9664,61.1008,60.9585,61.0534,58541.0
2018-05-04 13:20:00,77.22,77.3,77.2,77.23,25154.0,61.0613,61.1246,61.0455,61.0692,25154.0
2018-05-04 13:25:00,77.22,77.23,77.15,77.19,40924.0,61.0613,61.0692,61.006,61.0376,40924.0
2018-05-04 13:30:00,77.17,77.26,77.17,77.22,37929.0,61.0218,61.0929,61.0218,61.0613,37929.0
2018-05-04 13:35:00,77.23,77.23,77.13,77.18,26255.0,61.0692,61.0692,60.9901,61.0297,26255.0
2018-05-04 13:40:00,77.18,77.29,77.15,77.29,18649.0,61.0297,61.1167,61.006,61.1167,18649.0
2018-05-04 13:45:00,77.27,77.31,77.23,77.31,21296.0,61.1008,61.1325,61.0692,61.1325,21296.0
2018-05-04 13:50:00,77.31,77.42,77.3,77.33,47496.0,61.1325,61.2195,61.1246,61.1483,47496.0
2018-05-04 13:55:00,77.32,77.34,77.29,77.31,44030.0,61.1404,61.1562,61.1167,61.1325,44030.0
2018-05-04 14:00:00,77.3,77.31,77.21,77.21,21916.0,61.1246,61.1325,61.0534,61.0534,21916.0
2018-05-04 14:05:00,77.19,77.32,77.18,77.25,23562.0,61.0376,61.1404,61.0297,61.085,23562.0
2018-05-04 14:10:00,77.24,77.26,77.18,77.22,25530.0,61.0771,61.0929,61.0297,61.0613,25530.0
2018-05-04 14:15:00,77.24,77.28,77.22,77.25,29612.0,61.0771,61.1088,61.0613,61.085,29612.0
2018-05-04 14:20:00,77.26,77.29,77.24,77.29,32379.0,61.0929,61.1167,61.0771,61.1167,32379.0
2018-05-04 14:25:00,77.28,77.32,77.25,77.25,45752.0,61.1088,61.1404,61.085,61.085,45752.0
2018-05-04 14:30:00,77.26,77.27,77.2,77.26,50393.0,61.0929,61.1008,61.0455,61.0929,50393.0
2018-05-04 14:35:00,77.26,77.29,77.17,77.18,64181.0,61.0929,61.1167,61.0218,61.0297,64181.0
2018-05-04 14:40:00,77.18,77.46,77.17,77.44,64094.0,61.0297,61.2511,61.0218,61.2353,64094.0
2018-05-04 14:45:00,77.44,77.49,77.39,77.43,43543.0,61.2353,61.2748,61.1957,61.2274,43543.0
2018-05-04 14:50:00,77.43,77.48,77.39,77.4,74540.0,61.2274,61.2669,61.1957,61.2036,74540.0
2018-05-04 14:55:00,77.4,77.41,77.28,77.38,71484.0,61.2036,61.2116,61.1088,61.1878,71484.0
2018-05-04 15:00:00,77.38,77.51,77.37,77.51,45382.0,61.1878,61.2906,61.1799,61.2906,45382.0
2018-05-04 15:05:00,77.51,77.51,77.32,77.32,51191.0,61.2906,61.2906,61.1404,61.1404,51191.0
2018-05-04 15:10:00,77.32,77.44,77.3,77.34,31530.0,61.1404,61.2353,61.1246,61.1562,31530.0
2018-05-04 15:15:00,77.33,77.33,77.22,77.27,30964.0,61.1483,61.1483,61.0613,61.1008,30964.0
2018-05-04 15:20:00,77.27,77.27,77.19,77.22,33712.0,61.1008,61.1008,61.0376,61.0613,33712.0
2018-05-04 15:25:00,77.21,77.38,77.21,77.37,40869.0,61.0534,61.1878,61.0534,61.1799,40869.0
2018-05-04 15:30:00,77.37,77.4,77.27,77.31,40355.0,61.1799,61.2036,61.1008,61.1325,40355.0
2018-05-04 15:35:00,77.31,77.33,77.25,77.32,47431.0,61.1325,61.1483,61.085,61.1404,47431.0
2018-05-04 15:40:00,77.32,77.36,77.28,77.35,48345.0,61.1404,61.172,61.1088,61.1641,48345.0
2018-05-04 15:45:00,77.35,77.36,77.13,77.13,104020.0,61.1641,61.172,60.9901,60.9901,104020.0
2018-05-04 15:50:00,77.13,77.16,77.0,77.0,124454.0,60.9901,61.0139,60.8873,60.8873,124454.0
2018-05-04 15:55:00,77.0,77.02,76.75,76.95,363560.0,60.8873,60.9032,60.6897,60.8478,363560.0
2018-05-07 09:30:00,77.23,77.24,76.9,77.06,99451.0,61.0692,61.0771,60.8083,60.9348,99451.0
2018-05-07 09:35:00,77.04,77.63,76.94,77.61,42579.0,60.919,61.3855,60.8399,61.3697,42579.0
2018-05-07 09:40:00,77.59,78.07,77.58,78.03,85280.0,61.3539,61.7334,61.346,61.7018,85280.0
2018-05-07 09:45:00,78.05,78.31,78.0,78.05,66531.0,61.7176,61.9232,61.6781,61.7176,66531.0
2018-05-07 09:50:00,78.05,78.23,77.97,78.09,72246.0,61.7176,61.86,61.6544,61.7493,72246.0
2018-05-07 09:55:00,78.08,78.29,78.01,78.25,54970.0,61.7414,61.9074,61.686,61.8758,54970.0
2018-05-07 10:00:00,78.25,78.31,78.12,78.25,51958.0,61.8758,61.9232,61.773,61.8758,51958.0
2018-05-07 10:05:00,78.26,78.26,78.06,78.19,52018.0,61.8837,61.8837,61.7255,61.8283,52018.0
2018-05-07 10:10:00,78.19,78.25,77.89,77.97,56023.0,61.8283,61.8758,61.5911,61.6544,56023.0
2018-05-07 10:15:00,77.97,78.04,77.82,77.85,33029.0,61.6544,61.7097,61.5358,61.5595,33029.0
2018-05-07 10:20:00,77.83,77.92,77.78,77.92,42332.0,61.5437,61.6148,61.5041,61.6148,42332.0
2018-05-07 10:25:00,77.93,78.01,77.82,77.88,40387.0,61.6227,61.686,61.5358,61.5832,40387.0
2018-05-07 10:30:00,77.88,78.09,77.8,78.09,54154.0,61.5832,61.7493,61.5199,61.7493,54154.0
2018-05-07 10:35:00,78.08,78.13,77.93,78.11,56813.0,61.7414,61.7809,61.6227,61.7651,56813.0
2018-05-07 10:40:00,78.13,78.23,78.02,78.23,39572.0,61.7809,61.86,61.6939,61.86,39572.0
2018-05-07 10:45:00,78.24,78.9,78.21,78.84,99735.0,61.8679,62.3898,61.8441,62.3423,99735.0
2018-05-07 10:50:00,78.85,78.97,78.75,78.79,92205.0,62.3502,62.4451,62.2712,62.3028,92205.0
2018-05-07 10:55:00,78.8,78.83,78.54,78.78,72811.0,62.3107,62.3344,62.1051,62.2949,72811.0
2018-05-07 11:00:00,78.77,78.89,78.64,78.68,73842.0,62.287,62.3819,62.1842,62.2158,73842.0
2018-05-07 11:05:00,78.67,78.68,78.53,78.53,28928.0,62.2079,62.2158,62.0972,62.0972,28928.0
2018-05-07 11:10:00,78.53,78.64,78.45,78.46,30357.0,62.0972,62.1842,62.0339,62.0418,30357.0
2018-05-07 11:15:00,78.45,78.52,78.36,78.37,16575.0,62.0339,62.0893,61.9628,61.9707,16575.0
2018-05-07 11:20:00,78.36,78.44,78.34,78.34,21267.0,61.9628,62.026,61.9469,61.9469,21267.0
2018-05-07 11:25:00,78.37,78.69,78.35,78.55,94646.0,61.9707,62.2237,61.9549,62.113,94646.0
2018-05-07 11:30:00,78.58,78.61,78.45,78.5,28502.0,62.1367,62.1604,62.0339,62.0735,28502.0
2018-05-07 11:35:00,78.5,78.63,78.5,78.5,18916.0,62.0735,62.1763,62.0735,62.0735,18916.0
2018-05-07 11:40:00,78.5,78.55,78.37,78.37,22569.0,62.0735,62.113,61.9707,61.9707,22569.0
2018-05-07 11:45:00,78.39,78.49,78.34,78.36,61055.0,61.9865,62.0656,61.9469,61.9628,61055.0
2018-05-07 11:50:00,78.34,78.36,78.2,78.22,13735.0,61.9469,61.9628,61.8362,61.8521,13735.0
2018-05-07 11:55:00,78.24,78.3,78.18,78.18,14433.0,61.8679,61.9153,61.8204,61.8204,14433.0
2018-05-07 12:00:00,78.19,78.25,78.13,78.23,17580.0,61.8283,61.8758,61.7809,61.86,17580.0
2018-05-07 12:05:00,78.22,78.24,78.09,78.15,14364.0,61.8521,61.8679,61.7493,61.7967,14364.0
2018-05-07 12:10:00,78.15,78.24,78.15,78.16,18697.0,61.7967,61.8679,61.7967,61.8046,18697.0
2018-05-07 12:15:00,78.16,78.16,78.06,78.08,14050.0,61.8046,61.8046,61.7255,61.7414,14050.0
2018-05-07 12:20:00,78.08,78.12,77.98,77.99,32101.0,61.7414,61.773,61.6623,61.6702,32101.0
2018-05-07 12:25:00,78.0,78.04,77.94,78.03,23990.0,61.6781,61.7097,61.6306,61.7018,23990.0
2018-05-07 12:30:00,78.01,78.03,77.94,77.97,11125.0,61.686,61.7018,61.6306,61.6544,11125.0
2018-05-07 12:35:00,77.98,78.09,77.97,78.08,27918.0,61.6623,61.7493,61.6544,61.7414,27918.0
2018-05-07 12:40:00,78.08,78.08,77.97,77.97,22598.0,61.7414,61.7414,61.6544,61.6544,22598.0
2018-05-07 12:45:00,77.98,78.08,77.94,78.05,26641.0,61.6623,61.7414,61.6306,61.7176,26641.0
2018-05-07 12:50:00,78.05,78.22,78.05,78.18,18771.0,61.7176,61.8521,61.7176,61.8204,18771.0
2018-05-07 12:55:00,78.18,78.18,78.08,78.1,14244.0,61.8204,61.8204,61.7414,61.7572,14244.0
2018-05-07 13:00:00,78.1,78.12,78.08,78.12,11004.0,61.7572,61.773,61.7414,61.773,11004.0
2018-05-07 13:05:00,78.11,78.15,78.04,78.06,14146.0,61.7651,61.7967,61.7097,61.7255,14146.0
2018-05-07 13:10:00,78.06,78.11,78.03,78.07,25145.0,61.7255,61.7651,61.7018,61.7334,25145.0
2018-05-07 13:15:00,78.07,78.07,77.97,78.02,19689.0,61.7334,61.7334,61.6544,61.6939,19689.0
2018-05-07 13:20:00,78.0,78.01,77.95,77.97,17398.0,61.6781,61.686,61.6386,61.6544,17398.0
2018-05-07 13:25:00,77.96,78.03,77.94,78.03,25039.0,61.6465,61.7018,61.6306,61.7018,25039.0
2018-05-07 13:30:00,78.03,78.1,78.03,78.07,17608.0,61.7018,61.7572,61.7018,61.7334,17608.0
2018-05-07 13:35:00,78.08,78.14,78.03,78.06,20388.0,61.7414,61.7888,61.7018,61.7255,20388.0
2018-05-07 13:40:00,78.08,78.14,78.05,78.12,20091.0,61.7414,61.7888,61.7176,61.773,20091.0
2018-05-07 13:45:00,78.12,78.22,78.11,78.15,24731.0,61.773,61.8521,61.7651,61.7967,24731.0
2018-05-07 13:50:00,78.16,78.2,78.12,78.12,22849.0,61.8046,61.8362,61.773,61.773,22849.0
2018-05-07 13:55:00,78.12,78.19,78.05,78.15,50796.0,61.773,61.8283,61.7176,61.7967,50796.0
2018-05-07 14:00:00,78.16,78.17,78.07,78.07,22670.0,61.8046,61.8125,61.7334,61.7334,22670.0
2018-05-07 14:05:00,78.07,78.07,77.9,77.9,20624.0,61.7334,61.7334,61.599,61.599,20624.0
2018-05-07 14:10:00,77.91,77.92,77.83,77.83,19157.0,61.6069,61.6148,61.5437,61.5437,19157.0
2018-05-07 14:15:00,77.84,78.0,77.84,77.98,32184.0,61.5516,61.6781,61.5516,61.6623,32184.0
2018-05-07 14:20:00,77.98,78.0,77.91,77.92,31876.0,61.6623,61.6781,61.6069,61.6148,31876.0
2018-05-07 14:25:00,77.93,78.03,77.88,77.99,27710.0,61.6227,61.7018,61.5832,61.6702,27710.0
2018-05-07 14:30:00,78.0,78.05,77.95,78.03,20006.0,61.6781,61.7176,61.6386,61.7018,20006.0
2018-05-07 14:35:00,78.02,78.04,77.92,77.94,25480.0,61.6939,61.7097,61.6148,61.6306,25480.0
2018-05-07 14:40:00,77.94,77.99,77.62,77.69,50993.0,61.6306,61.6702,61.3776,61.433,50993.0
2018-05-07 14:45:00,77.67,77.8,77.56,77.6,42856.0,61.4171,61.5199,61.3302,61.3618,42856.0
2018-05-07 14:50:00,77.58,77.71,77.47,77.48,45246.0,61.346,61.4488,61.259,61.2669,45246.0
2018-05-07 14:55:00,77.5,77.51,77.25,77.3,39499.0,61.2827,61.2906,61.085,61.1246,39499.0
2018-05-07 15:00:00,77.29,77.29,77.08,77.14,95555.0,61.1167,61.1167,60.9506,60.9981,95555.0
2018-05-07 15:05:00,77.13,77.28,77.0,77.03,48398.0,60.9901,61.1088,60.8873,60.9111,48398.0
2018-05-07 15:10:00,77.02,77.12,76.85,76.89,36970.0,60.9032,60.9822,60.7687,60.8004,36970.0
2018-05-07 15:15:00,76.9,77.05,76.78,76.81,48102.0,60.8083,60.9269,60.7134,60.7371,48102.0
2018-05-07 15:20:00,76.81,76.84,76.58,76.77,51688.0,60.7371,60.7608,60.5552,60.7055,51688.0
2018-05-07 15:25:00,76.74,76.93,76.72,76.89,34987.0,60.6818,60.832,60.6659,60.8004,34987.0
2018-05-07 15:30:00,76.88,76.88,76.68,76.83,113802.0,60.7925,60.7925,60.6343,60.7529,113802.0
2018-05-07 15:35:00,76.84,76.92,76.79,76.83,81797.0,60.7608,60.8241,60.7213,60.7529,81797.0
2018-05-07 15:40:00,76.81,76.83,76.67,76.69,73996.0,60.7371,60.7529,60.6264,60.6422,73996.0
2018-05-07 15:45:00,76.69,76.72,76.6,76.6,79689.0,60.6422,60.6659,60.571,60.571,79689.0
2018-05-07 15:50:00,76.61,76.65,76.51,76.54,80427.0,60.579,60.6106,60.4999,60.5236,80427.0
2018-05-07 15:55:00,76.53,76.58,76.46,76.51,208492.0,60.5157,60.5552,60.4603,60.4999,208492.0
2018-05-08 09:30:00,76.43,76.92,75.44,75.64,149957.0,60.4366,60.8241,59.6538,59.8119,149957.0
2018-05-08 09:35:00,75.63,75.68,74.76,75.08,81806.0,59.804,59.8436,59.1161,59.3691,81806.0
2018-05-08 09:40:00,75.07,75.57,74.99,75.35,44648.0,59.3612,59.7566,59.298,59.5826,44648.0
2018-05-08 09:45:00,75.34,75.47,74.88,75.1,107972.0,59.5747,59.6775,59.211,59.3849,107972.0
2018-05-08 09:50:00,75.12,75.16,74.35,74.65,86123.0,59.4007,59.4324,58.7919,59.0291,86123.0
2018-05-08 09:55:00,74.66,75.06,74.54,74.97,59879.0,59.037,59.3533,58.9421,59.2821,59879.0
2018-05-08 10:00:00,74.95,75.46,74.95,75.45,90975.0,59.2663,59.6696,59.2663,59.6617,90975.0
2018-05-08 10:05:00,75.43,75.46,75.06,75.1,105804.0,59.6459,59.6696,59.3533,59.3849,105804.0
2018-05-08 10:10:00,75.13,75.24,74.99,75.24,73881.0,59.4087,59.4956,59.298,59.4956,73881.0
2018-05-08 10:15:00,75.27,75.3,75.17,75.21,47150.0,59.5194,59.5431,59.4403,59.4719,47150.0
2018-05-08 10:20:00,75.2,75.25,74.89,74.9,63628.0,59.464,59.5035,59.2189,59.2268,63628.0
2018-05-08 10:25:00,74.9,75.11,74.88,75.04,35069.0,59.2268,59.3928,59.211,59.3375,35069.0
2018-05-08 10:30:00,75.03,75.14,74.98,75.1,26505.0,59.3296,59.4166,59.29,59.3849,26505.0
2018-05-08 10:35:00,75.11,75.18,74.97,75.06,39495.0,59.3928,59.4482,59.2821,59.3533,39495.0
2018-05-08 10:40:00,75.07,75.25,75.07,75.23,79215.0,59.3612,59.5035,59.3612,59.4877,79215.0
2018-05-08 10:45:00,75.23,75.29,75.13,75.26,40324.0,59.4877,59.5352,59.4087,59.5115,40324.0
2018-05-08 10:50:00,75.26,75.26,74.98,75.0,225609.0,59.5115,59.5115,59.29,59.3059,225609.0
2018-05-08 10:55:00,74.98,74.98,74.78,74.88,66234.0,59.29,59.29,59.1319,59.211,66234.0
2018-05-08 11:00:00,74.88,75.01,74.79,74.8,38676.0,59.211,59.3138,59.1398,59.1477,38676.0
2018-05-08 11:05:00,74.8,74.8,74.38,74.4,96167.0,59.1477,59.1477,58.8156,58.8314,96167.0
2018-05-08 11:10:00,74.4,74.8,74.28,74.77,87164.0,58.8314,59.1477,58.7365,59.124,87164.0
2018-05-08 11:15:00,74.8,75.06,74.72,74.87,55688.0,59.1477,59.3533,59.0844,59.2031,55688.0
2018-05-08 11:20:00,74.86,74.98,74.77,74.88,55488.0,59.1952,59.29,59.124,59.211,55488.0
2018-05-08 11:25:00,74.84,75.11,74.84,75.08,33902.0,59.1793,59.3928,59.1793,59.3691,33902.0
2018-05-08 11:30:00,75.07,75.12,74.97,75.05,63877.0,59.3612,59.4007,59.2821,59.3454,63877.0
2018-05-08 11:35:00,75.04,75.56,75.01,75.53,77268.0,59.3375,59.7487,59.3138,59.725,77268.0
2018-05-08 11:40:00,75.52,75.54,75.21,75.39,90594.0,59.717,59.7329,59.4719,59.6142,90594.0
2018-05-08 11:45:00,75.39,75.54,75.22,75.5,74725.0,59.6142,59.7329,59.4798,59.7012,74725.0
2018-05-08 11:50:00,75.51,75.57,75.23,75.33,60892.0,59.7091,59.7566,59.4877,59.5668,60892.0
2018-05-08 11:55:00,75.33,75.42,75.16,75.19,40578.0,59.5668,59.638,59.4324,59.4561,40578.0
2018-05-08 12:00:00,75.18,75.27,75.09,75.15,46552.0,59.4482,59.5194,59.377,59.4245,46552.0
2018-05-08 12:05:00,75.15,75.21,74.97,75.17,50483.0,59.4245,59.4719,59.2821,59.4403,50483.0
2018-05-08 12:10:00,75.15,75.2,75.01,75.12,22967.0,59.4245,59.464,59.3138,59.4007,22967.0
2018-05-08 12:15:00,75.13,75.15,74.91,74.92,25520.0,59.4087,59.4245,59.2347,59.2426,25520.0
2018-05-08 12:20:00,74.91,74.96,74.76,74.78,25244.0,59.2347,59.2742,59.1161,59.1319,25244.0
2018-05-08 12:25:00,74.81,74.88,74.71,74.71,25854.0,59.1556,59.211,59.0765,59.0765,25854.0
2018-05-08 12:30:00,74.71,74.92,74.71,74.88,29316.0,59.0765,59.2426,59.0765,59.211,29316.0
2018-05-08 12:35:00,74.87,74.98,74.82,74.95,28920.0,59.2031,59.29,59.1635,59.2663,28920.0
2018-05-08 12:40:00,74.95,74.98,74.89,74.93,38499.0,59.2663,59.29,59.2189,59.2505,38499.0
2018-05-08 12:45:00,74.94,74.96,74.83,74.85,26757.0,59.2584,59.2742,59.1714,59.1872,26757.0
2018-05-08 12:50:00,74.86,75.14,74.84,75.14,53653.0,59.1952,59.4166,59.1793,59.4166,53653.0
2018-05-08 12:55:00,75.15,75.15,74.95,74.98,32468.0,59.4245,59.4245,59.2663,59.29,32468.0
2018-05-08 13:00:00,75.02,75.04,74.91,74.93,19852.0,59.3217,59.3375,59.2347,59.2505,19852.0
2018-05-08 13:05:00,74.92,75.02,74.91,74.95,34228.0,59.2426,59.3217,59.2347,59.2663,34228.0
2018-05-08 13:10:00,74.95,75.06,74.92,74.99,29106.0,59.2663,59.3533,59.2426,59.298,29106.0
2018-05-08 13:15:00,74.99,74.99,74.88,74.92,34252.0,59.298,59.298,59.211,59.2426,34252.0
2018-05-08 13:20:00,74.92,74.94,74.86,74.9,32616.0,59.2426,59.2584,59.1952,59.2268,32616.0
2018-05-08 13:25:00,74.92,75.05,74.89,74.97,75050.0,59.2426,59.3454,59.2189,59.2821,75050.0
2018-05-08 13:30:00,74.97,75.03,74.89,74.97,70627.0,59.2821,59.3296,59.2189,59.2821,70627.0
2018-05-08 13:35:00,74.98,75.05,74.91,75.02,96010.0,59.29,59.3454,59.2347,59.3217,96010.0
2018-05-08 13:40:00,75.03,75.11,74.99,75.02,36059.0,59.3296,59.3928,59.298,59.3217,36059.0
2018-05-08 13:45:00,75.03,75.04,74.91,74.91,41989.0,59.3296,59.3375,59.2347,59.2347,41989.0
2018-05-08 13:50:00,74.91,74.96,74.73,74.73,36250.0,59.2347,59.2742,59.0924,59.0924,36250.0
2018-05-08 13:55:00,74.71,74.81,74.66,74.7,32587.0,59.0765,59.1556,59.037,59.0686,32587.0
2018-05-08 14:00:00,74.7,74.79,74.59,74.61,55786.0,59.0686,59.1398,58.9817,58.9975,55786.0
2018-05-08 14:05:00,74.61,74.72,74.55,74.7,48419.0,58.9975,59.0844,58.95,59.0686,48419.0
2018-05-08 14:10:00,74.7,74.89,74.65,74.89,70571.0,59.0686,59.2189,59.0291,59.2189,70571.0
2018-05-08 14:15:00,74.89,75.25,74.89,75.17,85468.0,59.2189,59.5035,59.2189,59.4403,85468.0
2018-05-08 14:20:00,75.19,75.67,75.07,75.67,144281.0,59.4561,59.8357,59.3612,59.8357,144281.0
2018-05-08 14:25:00,75.61,75.69,75.15,75.29,66608.0,59.7882,59.8515,59.4245,59.5352,66608.0
2018-05-08 14:30:00,75.3,75.35,74.89,75.04,63596.0,59.5431,59.5826,59.2189,59.3375,63596.0
2018-05-08 14:35:00,75.05,75.18,74.87,74.89,94941.0,59.3454,59.4482,59.2031,59.2189,94941.0
2018-05-08 14:40:00,74.89,74.92,74.64,74.87,50866.0,59.2189,59.2426,59.0212,59.2031,50866.0
2018-05-08 14:45:00,74.86,75.01,74.86,74.95,48460.0,59.1952,59.3138,59.1952,59.2663,48460.0
2018-05-08 14:50:00,74.95,74.96,74.74,74.85,59000.0,59.2663,59.2742,59.1003,59.1872,59000.0
2018-05-08 14:55:00,74.87,74.9,74.77,74.83,79425.0,59.2031,59.2268,59.124,59.1714,79425.0
2018-05-08 15:00:00,74.83,74.9,74.75,74.8,80748.0,59.1714,59.2268,59.1082,59.1477,80748.0
2018-05-08 15:05:00,74.82,74.9,74.76,74.82,75308.0,59.1635,59.2268,59.1161,59.1635,75308.0
2018-05-08 15:10:00,74.82,74.9,74.8,74.9,68952.0,59.1635,59.2268,59.1477,59.2268,68952.0
2018-05-08 15:15:00,74.91,75.04,74.85,75.02,76713.0,59.2347,59.3375,59.1872,59.3217,76713.0
2018-05-08 15:20:00,75.02,75.14,75.02,75.03,65388.0,59.3217,59.4166,59.3217,59.3296,65388.0
2018-05-08 15:25:00,75.03,75.16,74.98,75.09,101180.0,59.3296,59.4324,59.29,59.377,101180.0
2018-05-08 15:30:00,75.1,75.21,75.07,75.16,71737.0,59.3849,59.4719,59.3612,59.4324,71737.0
2018-05-08 15:35:00,75.16,75.21,75.14,75.2,69781.0,59.4324,59.4719,59.4166,59.464,69781.0
2018-05-08 15:40:00,75.2,75.43,75.19,75.35,122205.0,59.464,59.6459,59.4561,59.5826,122205.0
2018-05-08 15:45:00,75.36,75.42,75.26,75.26,111802.0,59.5905,59.638,59.5115,59.5115,111802.0
2018-05-08 15:50:00,75.28,75.34,75.19,75.2,187818.0,59.5273,59.5747,59.4561,59.464,187818.0
2018-05-08 15:55:00,75.21,75.33,75.14,75.31,242051.0,59.4719,59.5668,59.4166,59.551,242051.0
2018-05-09 09:30:00,76.17,76.18,75.84,75.96,106074.0,60.231,60.2389,59.9701,60.065,106074.0
2018-05-09 09:35:00,75.91,76.29,75.91,76.26,58953.0,60.0254,60.3259,60.0254,60.3022,58953.0
2018-05-09 09:40:00,76.29,76.48,76.25,76.33,108695.0,60.3259,60.4762,60.2943,60.3575,108695.0
2018-05-09 09:45:00,76.35,76.72,76.28,76.63,91731.0,60.3734,60.6659,60.318,60.5948,91731.0
2018-05-09 09:50:00,76.65,77.08,76.65,76.93,41014.0,60.6106,60.9506,60.6106,60.832,41014.0
2018-05-09 09:55:00,76.93,77.1,76.88,77.07,57169.0,60.832,60.9664,60.7925,60.9427,57169.0
2018-05-09 10:00:00,77.07,77.23,76.98,77.09,108559.0,60.9427,61.0692,60.8715,60.9585,108559.0
2018-05-09 10:05:00,77.09,77.43,77.0,77.39,56238.0,60.9585,61.2274,60.8873,61.1957,56238.0
2018-05-09 10:10:00,77.35,77.41,77.2,77.25,66782.0,61.1641,61.2116,61.0455,61.085,66782.0
2018-05-09 10:15:00,77.25,77.68,77.25,77.63,80627.0,61.085,61.4251,61.085,61.3855,80627.0
2018-05-09 10:20:00,77.63,77.89,77.59,77.85,75425.0,61.3855,61.5911,61.3539,61.5595,75425.0
2018-05-09 10:25:00,77.86,77.98,77.8,77.8,44343.0,61.5674,61.6623,61.5199,61.5199,44343.0
2018-05-09 10:30:00,77.8,78.11,77.8,77.9,72862.0,61.5199,61.7651,61.5199,61.599,72862.0
2018-05-09 10:35:00,77.91,78.0,77.83,77.97,73197.0,61.6069,61.6781,61.5437,61.6544,73197.0
2018-05-09 10:40:00,77.97,77.98,77.73,77.87,53347.0,61.6544,61.6623,61.4646,61.5753,53347.0
2018-05-09 10:45:00,77.87,77.9,77.53,77.64,54954.0,61.5753,61.599,61.3064,61.3934,54954.0
2018-05-09 10:50:00,77.65,77.68,77.5,77.53,60612.0,61.4013,61.4251,61.2827,61.3064,60612.0
2018-05-09 10:55:00,77.54,77.68,77.31,77.37,109985.0,61.3143,61.4251,61.1325,61.1799,109985.0
2018-05-09 11:00:00,77.35,77.52,77.35,77.51,76626.0,61.1641,61.2985,61.1641,61.2906,76626.0
2018-05-09 11:05:00,77.51,77.63,77.38,77.39,42318.0,61.2906,61.3855,61.1878,61.1957,42318.0
2018-05-09 11:10:00,77.39,77.45,77.29,77.33,59816.0,61.1957,61.2432,61.1167,61.1483,59816.0
2018-05-09 11:15:00,77.34,77.37,77.15,77.19,55473.0,61.1562,61.1799,61.006,61.0376,55473.0
2018-05-09 11:20:00,77.18,77.19,76.95,76.99,31376.0,61.0297,61.0376,60.8478,60.8794,31376.0
2018-05-09 11:25:00,76.99,77.14,76.99,77.03,27087.0,60.8794,60.9981,60.8794,60.9111,27087.0
2018-05-09 11:30:00,77.04,77.04,76.86,76.91,37520.0,60.919,60.919,60.7766,60.8162,37520.0
2018-05-09 11:35:00,76.91,76.95,76.79,76.84,26975.0,60.8162,60.8478,60.7213,60.7608,26975.0
2018-05-09 11:40:00,76.85,76.86,76.66,76.7,55526.0,60.7687,60.7766,60.6185,60.6501,55526.0
2018-05-09 11:45:00,76.71,76.71,76.48,76.58,38019.0,60.658,60.658,60.4762,60.5552,38019.0
2018-05-09 11:50:00,76.59,76.8,76.36,76.57,126365.0,60.5631,60.7292,60.3813,60.5473,126365.0
2018-05-09 11:55:00,76.59,76.61,76.34,76.34,24882.0,60.5631,60.579,60.3655,60.3655,24882.0
2018-05-09 12:00:00,76.38,76.39,76.23,76.31,32032.0,60.3971,60.405,60.2785,60.3417,32032.0
2018-05-09 12:05:00,76.31,76.49,76.24,76.43,30835.0,60.3417,60.4841,60.2864,60.4366,30835.0
2018-05-09 12:10:00,76.42,76.64,76.4,76.58,23080.0,60.4287,60.6027,60.4129,60.5552,23080.0
2018-05-09 12:15:00,76.58,76.59,76.47,76.52,26630.0,60.5552,60.5631,60.4683,60.5078,26630.0
2018-05-09 12:20:00,76.51,76.54,76.46,76.51,22907.0,60.4999,60.5236,60.4603,60.4999,22907.0
2018-05-09 12:25:00,76.48,76.55,76.46,76.53,13901.0,60.4762,60.5315,60.4603,60.5157,13901.0
2018-05-09 12:30:00,76.53,76.6,76.5,76.6,21417.0,60.5157,60.571,60.492,60.571,21417.0
2018-05-09 12:35:00,76.6,76.6,76.43,76.44,28058.0,60.571,60.571,60.4366,60.4445,28058.0
2018-05-09 12:40:00,76.44,76.53,76.43,76.44,21042.0,60.4445,60.5157,60.4366,60.4445,21042.0
2018-05-09 12:45:00,76.44,76.68,76.43,76.65,26760.0,60.4445,60.6343,60.4366,60.6106,26760.0
2018-05-09 12:50:00,76.64,76.73,76.62,76.7,22607.0,60.6027,60.6738,60.5869,60.6501,22607.0
2018-05-09 12:55:00,76.69,76.7,76.64,76.67,31272.0,60.6422,60.6501,60.6027,60.6264,31272.0
2018-05-09 13:00:00,76.68,76.82,76.68,76.82,26659.0,60.6343,60.745,60.6343,60.745,26659.0
2018-05-09 13:05:00,76.82,76.92,76.8,76.91,23141.0,60.745,60.8241,60.7292,60.8162,23141.0
2018-05-09 13:10:00,76.92,76.94,76.83,76.89,19742.0,60.8241,60.8399,60.7529,60.8004,19742.0
2018-05-09 13:15:00,76.94,76.95,76.76,76.77,25467.0,60.8399,60.8478,60.6976,60.7055,25467.0
2018-05-09 13:20:00,76.76,76.79,76.67,76.78,24272.0,60.6976,60.7213,60.6264,60.7134,24272.0
2018-05-09 13:25:00,76.79,76.83,76.77,76.82,27363.0,60.7213,60.7529,60.7055,60.745,27363.0
2018-05-09 13:30:00,76.83,77.0,76.83,77.0,63744.0,60.7529,60.8873,60.7529,60.8873,63744.0
2018-05-09 13:35:00,77.01,77.07,76.99,77.04,22595.0,60.8953,60.9427,60.8794,60.919,22595.0
2018-05-09 13:40:00,77.05,77.12,77.02,77.12,14635.0,60.9269,60.9822,60.9032,60.9822,14635.0
2018-05-09 13:45:00,77.13,77.18,77.13,77.15,25504.0,60.9901,61.0297,60.9901,61.006,25504.0
2018-05-09 13:50:00,77.16,77.17,77.12,77.13,25161.0,61.0139,61.0218,60.9822,60.9901,25161.0
2018-05-09 13:55:00,77.13,77.14,77.01,77.07,28253.0,60.9901,60.9981,60.8953,60.9427,28253.0
2018-05-09 14:00:00,77.09,77.14,76.99,77.05,42664.0,60.9585,60.9981,60.8794,60.9269,42664.0
2018-05-09 14:05:00,77.05,77.16,77.03,77.12,20781.0,60.9269,61.0139,60.9111,60.9822,20781.0
2018-05-09 14:10:00,77.13,77.23,77.12,77.23,31392.0,60.9901,61.0692,60.9822,61.0692,31392.0
2018-05-09 14:15:00,77.22,77.29,77.17,77.18,50866.0,61.0613,61.1167,61.0218,61.0297,50866.0
2018-05-09 14:20:00,77.18,77.19,77.1,77.12,58404.0,61.0297,61.0376,60.9664,60.9822,58404.0
2018-05-09 14:25:00,77.1,77.23,77.08,77.19,49820.0,60.9664,61.0692,60.9506,61.0376,49820.0
2018-05-09 14:30:00,77.19,77.29,77.14,77.25,37395.0,61.0376,61.1167,60.9981,61.085,37395.0
2018-05-09 14:35:00,77.24,77.28,77.17,77.27,63349.0,61.0771,61.1088,61.0218,61.1008,63349.0
2018-05-09 14:40:00,77.28,77.35,77.27,77.32,27291.0,61.1088,61.1641,61.1008,61.1404,27291.0
2018-05-09 14:45:00,77.32,77.52,77.32,77.5,68354.0,61.1404,61.2985,61.1404,61.2827,68354.0
2018-05-09 14:50:00,77.51,77.52,77.42,77.44,39338.0,61.2906,61.2985,61.2195,61.2353,39338.0
2018-05-09 14:55:00,77.44,77.58,77.42,77.53,37723.0,61.2353,61.346,61.2195,61.3064,37723.0
2018-05-09 15:00:00,77.53,77.63,77.52,77.58,34500.0,61.3064,61.3855,61.2985,61.346,34500.0
2018-05-09 15:05:00,77.58,77.62,77.55,77.59,29201.0,61.346,61.3776,61.3223,61.3539,29201.0
2018-05-09 15:10:00,77.59,77.7,77.51,77.53,44703.0,61.3539,61.4409,61.2906,61.3064,44703.0
2018-05-09 15:15:00,77.54,77.6,77.52,77.53,47715.0,61.3143,61.3618,61.2985,61.3064,47715.0
2018-05-09 15:20:00,77.54,77.59,77.28,77.29,45041.0,61.3143,61.3539,61.1088,61.1167,45041.0
2018-05-09 15:25:00,77.29,77.36,77.23,77.33,33072.0,61.1167,61.172,61.0692,61.1483,33072.0
2018-05-09 15:30:00,77.33,77.41,77.2,77.22,54522.0,61.1483,61.2116,61.0455,61.0613,54522.0
2018-05-09 15:35:00,77.22,77.26,77.13,77.14,51755.0,61.0613,61.0929,60.9901,60.9981,51755.0
2018-05-09 15:40:00,77.14,77.21,77.07,77.13,55420.0,60.9981,61.0534,60.9427,60.9901,55420.0
2018-05-09 15:45:00,77.13,77.2,77.07,77.1,80724.0,60.9901,61.0455,60.9427,60.9664,80724.0
2018-05-09 15:50:00,77.1,77.12,76.94,76.97,62690.0,60.9664,60.9822,60.8399,60.8636,62690.0
2018-05-09 15:55:00,76.97,77.15,76.97,77.11,131223.0,60.8636,61.006,60.8636,60.9743,131223.0
2018-05-10 09:30:00,77.94,78.2,76.94,77.2,213892.0,61.6306,61.8362,60.8399,61.0455,213892.0
2018-05-10 09:35:00,77.2,77.46,76.85,76.88,60825.0,61.0455,61.2511,60.7687,60.7925,60825.0
2018-05-10 09:40:00,76.86,77.31,76.62,77.29,53479.0,60.7766,61.1325,60.5869,61.1167,53479.0
2018-05-10 09:45:00,77.25,77.29,76.88,77.23,43013.0,61.085,61.1167,60.7925,61.0692,43013.0
2018-05-10 09:50:00,77.22,77.33,77.06,77.17,31839.0,61.0613,61.1483,60.9348,61.0218,31839.0
2018-05-10 09:55:00,77.18,77.33,77.1,77.17,37941.0,61.0297,61.1483,60.9664,61.0218,37941.0
2018-05-10 10:00:00,77.15,77.29,77.07,77.29,68855.0,61.006,61.1167,60.9427,61.1167,68855.0
2018-05-10 10:05:00,77.29,77.75,77.28,77.73,34420.0,61.1167,61.4804,61.1088,61.4646,34420.0
2018-05-10 10:10:00,77.75,77.92,77.61,77.63,55336.0,61.4804,61.6148,61.3697,61.3855,55336.0
2018-05-10 10:15:00,77.63,77.69,77.45,77.49,58105.0,61.3855,61.433,61.2432,61.2748,58105.0
2018-05-10 10:20:00,77.48,77.54,77.45,77.46,66690.0,61.2669,61.3143,61.2432,61.2511,66690.0
2018-05-10 10:25:00,77.48,77.91,77.46,77.91,67706.0,61.2669,61.6069,61.2511,61.6069,67706.0
2018-05-10 10:30:00,77.87,77.87,77.66,77.78,25812.0,61.5753,61.5753,61.4092,61.5041,25812.0
2018-05-10 10:35:00,77.77,77.92,77.72,77.89,36722.0,61.4962,61.6148,61.4567,61.5911,36722.0
2018-05-10 10:40:00,77.89,78.22,77.88,78.01,104705.0,61.5911,61.8521,61.5832,61.686,104705.0
2018-05-10 10:45:00,78.01,78.08,77.81,77.91,30781.0,61.686,61.7414,61.5279,61.6069,30781.0
2018-05-10 10:50:00,77.93,77.94,77.78,77.87,29776.0,61.6227,61.6306,61.5041,61.5753,29776.0
2018-05-10 10:55:00,77.86,77.86,77.61,77.68,26134.0,61.5674,61.5674,61.3697,61.4251,26134.0
2018-05-10 11:00:00,77.7,77.78,77.68,77.73,50894.0,61.4409,61.5041,61.4251,61.4646,50894.0
2018-05-10 11:05:00,77.74,77.77,77.66,77.71,22463.0,61.4725,61.4962,61.4092,61.4488,22463.0
2018-05-10 11:10:00,77.72,77.72,77.58,77.58,14611.0,61.4567,61.4567,61.346,61.346,14611.0
2018-05-10 11:15:00,77.59,77.74,77.52,77.53,33396.0,61.3539,61.4725,61.2985,61.3064,33396.0
2018-05-10 11:20:00,77.55,77.71,77.53,77.7,18872.0,61.3223,61.4488,61.3064,61.4409,18872.0
2018-05-10 11:25:00,77.7,77.89,77.7,77.8,20851.0,61.4409,61.5911,61.4409,61.5199,20851.0
2018-05-10 11:30:00,77.8,77.8,77.63,77.65,9193.0,61.5199,61.5199,61.3855,61.4013,9193.0
2018-05-10 11:35:00,77.64,77.84,77.62,77.81,19888.0,61.3934,61.5516,61.3776,61.5279,19888.0
2018-05-10 11:40:00,77.82,77.88,77.72,77.83,17458.0,61.5358,61.5832,61.4567,61.5437,17458.0
2018-05-10 11:45:00,77.83,78.03,77.83,78.03,26614.0,61.5437,61.7018,61.5437,61.7018,26614.0
2018-05-10 11:50:00,78.01,78.14,78.01,78.05,35508.0,61.686,61.7888,61.686,61.7176,35508.0
2018-05-10 11:55:00,78.05,78.17,78.05,78.16,20862.0,61.7176,61.8125,61.7176,61.8046,20862.0
2018-05-10 12:00:00,78.18,78.19,77.99,78.01,19972.0,61.8204,61.8283,61.6702,61.686,19972.0
2018-05-10 12:05:00,78.01,78.13,78.0,78.12,21606.0,61.686,61.7809,61.6781,61.773,21606.0
2018-05-10 12:10:00,78.11,78.21,78.08,78.21,34787.0,61.7651,61.8441,61.7414,61.8441,34787.0
2018-05-10 12:15:00,78.21,78.25,78.02,78.03,30071.0,61.8441,61.8758,61.6939,61.7018,30071.0
2018-05-10 12:20:00,78.02,78.08,77.99,78.0,17340.0,61.6939,61.7414,61.6702,61.6781,17340.0
2018-05-10 12:25:00,78.0,78.06,77.96,78.0,18769.0,61.6781,61.7255,61.6465,61.6781,18769.0
2018-05-10 12:30:00,78.0,78.0,77.93,77.93,15510.0,61.6781,61.6781,61.6227,61.6227,15510.0
2018-05-10 12:35:00,77.93,77.93,77.84,77.89,19141.0,61.6227,61.6227,61.5516,61.5911,19141.0
2018-05-10 12:40:00,77.88,77.89,77.74,77.75,17535.0,61.5832,61.5911,61.4725,61.4804,17535.0
2018-05-10 12:45:00,77.75,77.78,77.6,77.6,22926.0,61.4804,61.5041,61.3618,61.3618,22926.0
2018-05-10 12:50:00,77.61,77.64,77.5,77.52,28929.0,61.3697,61.3934,61.2827,61.2985,28929.0
2018-05-10 12:55:00,77.51,77.59,77.46,77.49,34479.0,61.2906,61.3539,61.2511,61.2748,34479.0
2018-05-10 13:00:00,77.5,77.51,77.39,77.41,27825.0,61.2827,61.2906,61.1957,61.2116,27825.0
2018-05-10 13:05:00,77.4,77.4,77.16,77.18,24205.0,61.2036,61.2036,61.0139,61.0297,24205.0
2018-05-10 13:10:00,77.2,77.33,77.18,77.19,14174.0,61.0455,61.1483,61.0297,61.0376,14174.0
2018-05-10 13:15:00,77.2,77.35,77.19,77.3,38758.0,61.0455,61.1641,61.0376,61.1246,38758.0
2018-05-10 13:20:00,77.3,77.35,77.28,77.29,27796.0,61.1246,61.1641,61.1088,61.1167,27796.0
2018-05-10 13:25:00,77.29,77.42,77.27,77.4,29890.0,61.1167,61.2195,61.1008,61.2036,29890.0
2018-05-10 13:30:00,77.39,77.54,77.37,77.54,21176.0,61.1957,61.3143,61.1799,61.3143,21176.0
2018-05-10 13:35:00,77.54,77.58,77.48,77.5,45965.0,61.3143,61.346,61.2669,61.2827,45965.0
2018-05-10 13:40:00,77.51,77.54,77.49,77.51,39595.0,61.2906,61.3143,61.2748,61.2906,39595.0
2018-05-10 13:45:00,77.51,77.54,77.39,77.45,25306.0,61.2906,61.3143,61.1957,61.2432,25306.0
2018-05-10 13:50:00,77.45,77.55,77.43,77.52,23077.0,61.2432,61.3223,61.2274,61.2985,23077.0
2018-05-10 13:55:00,77.5,77.63,77.5,77.63,42766.0,61.2827,61.3855,61.2827,61.3855,42766.0
2018-05-10 14:00:00,77.63,77.68,77.58,77.64,43811.0,61.3855,61.4251,61.346,61.3934,43811.0
2018-05-10 14:05:00,77.66,77.66,77.56,77.64,49733.0,61.4092,61.4092,61.3302,61.3934,49733.0
2018-05-10 14:10:00,77.66,77.71,77.58,77.58,50597.0,61.4092,61.4488,61.346,61.346,50597.0
2018-05-10 14:15:00,77.59,77.62,77.51,77.51,31684.0,61.3539,61.3776,61.2906,61.2906,31684.0
2018-05-10 14:20:00,77.52,77.55,77.49,77.55,31106.0,61.2985,61.3223,61.2748,61.3223,31106.0
2018-05-10 14:25:00,77.54,77.55,77.46,77.53,54582.0,61.3143,61.3223,61.2511,61.3064,54582.0
2018-05-10 14:30:00,77.52,77.62,77.52,77.55,17448.0,61.2985,61.3776,61.2985,61.3223,17448.0
2018-05-10 14:35:00,77.55,77.55,77.33,77.35,45389.0,61.3223,61.3223,61.1483,61.1641,45389.0
2018-05-10 14:40:00,77.35,77.62,77.33,77.61,45110.0,61.1641,61.3776,61.1483,61.3697,45110.0
2018-05-10 14:45:00,77.59,77.78,77.58,77.73,42516.0,61.3539,61.5041,61.346,61.4646,42516.0
2018-05-10 14:50:00,77.74,77.76,77.65,77.71,59803.0,61.4725,61.4883,61.4013,61.4488,59803.0
2018-05-10 14:55:00,77.7,77.76,77.68,77.73,50606.0,61.4409,61.4883,61.4251,61.4646,50606.0
2018-05-10 15:00:00,77.73,77.77,77.69,77.75,91884.0,61.4646,61.4962,61.433,61.4804,91884.0
2018-05-10 15:05:00,77.76,77.8,77.73,77.76,46960.0,61.4883,61.5199,61.4646,61.4883,46960.0
2018-05-10 15:10:00,77.76,77.82,77.66,77.75,48093.0,61.4883,61.5358,61.4092,61.4804,48093.0
2018-05-10 15:15:00,77.77,77.83,77.66,77.69,42396.0,61.4962,61.5437,61.4092,61.433,42396.0
2018-05-10 15:20:00,77.69,77.77,77.62,77.64,35823.0,61.433,61.4962,61.3776,61.3934,35823.0
2018-05-10 15:25:00,77.65,77.73,77.58,77.66,51425.0,61.4013,61.4646,61.346,61.4092,51425.0
2018-05-10 15:30:00,77.65,77.71,77.57,77.67,35593.0,61.4013,61.4488,61.3381,61.4171,35593.0
2018-05-10 15:35:00,77.66,77.66,77.58,77.59,34898.0,61.4092,61.4092,61.346,61.3539,34898.0
2018-05-10 15:40:00,77.59,77.65,77.56,77.57,48080.0,61.3539,61.4013,61.3302,61.3381,48080.0
2018-05-10 15:45:00,77.58,77.61,77.51,77.56,68702.0,61.346,61.3697,61.2906,61.3302,68702.0
2018-05-10 15:50:00,77.56,77.66,77.41,77.41,93864.0,61.3302,61.4092,61.2116,61.2116,93864.0
2018-05-10 15:55:00,77.41,77.61,77.41,77.53,147724.0,61.2116,61.3697,61.2116,61.3064,147724.0
2018-05-11 09:30:00,77.72,77.87,77.27,77.44,75071.0,61.4567,61.5753,61.1008,61.2353,75071.0
2018-05-11 09:35:00,77.44,77.64,77.33,77.57,31123.0,61.2353,61.3934,61.1483,61.3381,31123.0
2018-05-11 09:40:00,77.59,77.73,77.48,77.69,22697.0,61.3539,61.4646,61.2669,61.433,22697.0
2018-05-11 09:45:00,77.7,77.73,77.31,77.31,45408.0,61.4409,61.4646,61.1325,61.1325,45408.0
2018-05-11 09:50:00,77.29,77.84,77.27,77.8,72567.0,61.1167,61.5516,61.1008,61.5199,72567.0
2018-05-11 09:55:00,77.82,77.85,77.7,77.83,26171.0,61.5358,61.5595,61.4409,61.5437,26171.0
2018-05-11 10:00:00,77.86,77.97,77.69,77.84,32044.0,61.5674,61.6544,61.433,61.5516,32044.0
2018-05-11 10:05:00,77.85,77.91,77.66,77.72,27731.0,61.5595,61.6069,61.4092,61.4567,27731.0
2018-05-11 10:10:00,77.74,77.81,77.36,77.49,54575.0,61.4725,61.5279,61.172,61.2748,54575.0
2018-05-11 10:15:00,77.51,77.8,77.51,77.62,33251.0,61.2906,61.5199,61.2906,61.3776,33251.0
2018-05-11 10:20:00,77.6,77.89,77.58,77.63,103357.0,61.3618,61.5911,61.346,61.3855,103357.0
2018-05-11 10:25:00,77.65,77.83,77.58,77.65,28710.0,61.4013,61.5437,61.346,61.4013,28710.0
2018-05-11 10:30:00,77.65,77.73,77.64,77.7,72318.0,61.4013,61.4646,61.3934,61.4409,72318.0
2018-05-11 10:35:00,77.69,77.72,77.59,77.66,57501.0,61.433,61.4567,61.3539,61.4092,57501.0
2018-05-11 10:40:00,77.68,77.7,77.5,77.5,71845.0,61.4251,61.4409,61.2827,61.2827,71845.0
2018-05-11 10:45:00,77.51,77.71,77.51,77.7,68858.0,61.2906,61.4488,61.2906,61.4409,68858.0
2018-05-11 10:50:00,77.73,77.84,77.72,77.78,39370.0,61.4646,61.5516,61.4567,61.5041,39370.0
2018-05-11 10:55:00,77.81,77.81,77.7,77.77,55997.0,61.5279,61.5279,61.4409,61.4962,55997.0
2018-05-11 11:00:00,77.78,77.81,77.65,77.7,23365.0,61.5041,61.5279,61.4013,61.4409,23365.0
2018-05-11 11:05:00,77.72,77.77,77.6,77.61,24540.0,61.4567,61.4962,61.3618,61.3697,24540.0
2018-05-11 11:10:00,77.63,77.74,77.58,77.62,38973.0,61.3855,61.4725,61.346,61.3776,38973.0
2018-05-11 11:15:00,77.61,77.72,77.6,77.61,17599.0,61.3697,61.4567,61.3618,61.3697,17599.0
2018-05-11 11:20:00,77.61,77.66,77.57,77.63,17158.0,61.3697,61.4092,61.3381,61.3855,17158.0
2018-05-11 11:25:00,77.64,77.72,77.6,77.64,31643.0,61.3934,61.4567,61.3618,61.3934,31643.0
2018-05-11 11:30:00,77.66,77.73,77.57,77.59,50917.0,61.4092,61.4646,61.3381,61.3539,50917.0
2018-05-11 11:35:00,77.62,77.72,77.6,77.67,53354.0,61.3776,61.4567,61.3618,61.4171,53354.0
2018-05-11 11:40:00,77.65,77.69,77.55,77.69,30440.0,61.4013,61.433,61.3223,61.433,30440.0
2018-05-11 11:45:00,77.69,77.72,77.63,77.68,27222.0,61.433,61.4567,61.3855,61.4251,27222.0
2018-05-11 11:50:00,77.67,77.71,77.65,77.67,24255.0,61.4171,61.4488,61.4013,61.4171,24255.0
2018-05-11 11:55:00,77.67,77.69,77.57,77.61,16644.0,61.4171,61.433,61.3381,61.3697,16644.0
2018-05-11 12:00:00,77.62,77.69,77.55,77.68,19193.0,61.3776,61.433,61.3223,61.4251,19193.0
2018-05-11 12:05:00,77.67,77.7,77.6,77.62,28892.0,61.4171,61.4409,61.3618,61.3776,28892.0
2018-05-11 12:10:00,77.62,77.67,77.56,77.58,17902.0,61.3776,61.4171,61.3302,61.346,17902.0
2018-05-11 12:15:00,77.56,77.58,77.43,77.54,27784.0,61.3302,61.346,61.2274,61.3143,27784.0
2018-05-11 12:20:00,77.55,77.64,77.49,77.57,16229.0,61.3223,61.3934,61.2748,61.3381,16229.0
2018-05-11 12:25:00,77.56,77.59,77.55,77.57,16525.0,61.3302,61.3539,61.3223,61.3381,16525.0
2018-05-11 12:30:00,77.58,77.6,77.55,77.59,25943.0,61.346,61.3618,61.3223,61.3539,25943.0
2018-05-11 12:35:00,77.59,77.61,77.49,77.56,22301.0,61.3539,61.3697,61.2748,61.3302,22301.0
2018-05-11 12:40:00,77.56,77.63,77.54,77.59,21527.0,61.3302,61.3855,61.3143,61.3539,21527.0
2018-05-11 12:45:00,77.58,77.62,77.53,77.56,18462.0,61.346,61.3776,61.3064,61.3302,18462.0
2018-05-11 12:50:00,77.56,77.56,77.44,77.51,32668.0,61.3302,61.3302,61.2353,61.2906,32668.0
2018-05-11 12:55:00,77.52,77.55,77.43,77.49,20799.0,61.2985,61.3223,61.2274,61.2748,20799.0
2018-05-11 13:00:00,77.48,77.53,77.46,77.5,12167.0,61.2669,61.3064,61.2511,61.2827,12167.0
2018-05-11 13:05:00,77.47,77.52,77.43,77.46,18053.0,61.259,61.2985,61.2274,61.2511,18053.0
2018-05-11 13:10:00,77.47,77.51,77.42,77.44,10267.0,61.259,61.2906,61.2195,61.2353,10267.0
2018-05-11 13:15:00,77.44,77.45,77.25,77.25,21824.0,61.2353,61.2432,61.085,61.085,21824.0
2018-05-11 13:20:00,77.28,77.4,77.28,77.32,43133.0,61.1088,61.2036,61.1088,61.1404,43133.0
2018-05-11 13:25:00,77.31,77.45,77.31,77.34,21079.0,61.1325,61.2432,61.1325,61.1562,21079.0
2018-05-11 13:30:00,77.33,77.47,77.33,77.42,16294.0,61.1483,61.259,61.1483,61.2195,16294.0
2018-05-11 13:35:00,77.4,77.4,77.28,77.37,12736.0,61.2036,61.2036,61.1088,61.1799,12736.0
2018-05-11 13:40:00,77.35,77.37,77.26,77.36,44803.0,61.1641,61.1799,61.0929,61.172,44803.0
2018-05-11 13:45:00,77.35,77.44,77.32,77.42,18281.0,61.1641,61.2353,61.1404,61.2195,18281.0
2018-05-11 13:50:00,77.43,77.47,77.36,77.37,13859.0,61.2274,61.259,61.172,61.1799,13859.0
2018-05-11 13:55:00,77.39,77.59,77.39,77.51,37363.0,61.1957,61.3539,61.1957,61.2906,37363.0
2018-05-11 14:00:00,77.51,77.57,77.43,77.48,46573.0,61.2906,61.3381,61.2274,61.2669,46573.0
2018-05-11 14:05:00,77.48,77.49,77.37,77.37,20806.0,61.2669,61.2748,61.1799,61.1799,20806.0
2018-05-11 14:10:00,77.36,77.43,77.34,77.42,17870.0,61.172,61.2274,61.1562,61.2195,17870.0
2018-05-11 14:15:00,77.43,77.5,77.43,77.49,22421.0,61.2274,61.2827,61.2274,61.2748,22421.0
2018-05-11 14:20:00,77.48,77.53,77.47,77.52,28162.0,61.2669,61.3064,61.259,61.2985,28162.0
2018-05-11 14:25:00,77.51,77.51,77.39,77.4,17400.0,61.2906,61.2906,61.1957,61.2036,17400.0
2018-05-11 14:30:00,77.39,77.42,77.29,77.29,20330.0,61.1957,61.2195,61.1167,61.1167,20330.0
2018-05-11 14:35:00,77.28,77.41,77.28,77.31,22431.0,61.1088,61.2116,61.1088,61.1325,22431.0
2018-05-11 14:40:00,77.3,77.3,77.21,77.22,24366.0,61.1246,61.1246,61.0534,61.0613,24366.0
2018-05-11 14:45:00,77.21,77.27,77.2,77.26,20523.0,61.0534,61.1008,61.0455,61.0929,20523.0
2018-05-11 14:50:00,77.26,77.27,77.2,77.24,16919.0,61.0929,61.1008,61.0455,61.0771,16919.0
2018-05-11 14:55:00,77.25,77.27,77.19,77.23,27959.0,61.085,61.1008,61.0376,61.0692,27959.0
2018-05-11 15:00:00,77.23,77.25,77.18,77.18,22298.0,61.0692,61.085,61.0297,61.0297,22298.0
2018-05-11 15:05:00,77.17,77.17,77.05,77.07,32111.0,61.0218,61.0218,60.9269,60.9427,32111.0
2018-05-11 15:10:00,77.06,77.11,77.04,77.11,22695.0,60.9348,60.9743,60.919,60.9743,22695.0
2018-05-11 15:15:00,77.11,77.14,77.04,77.04,30933.0,60.9743,60.9981,60.919,60.919,30933.0
2018-05-11 15:20:00,77.04,77.2,76.99,77.18,37498.0,60.919,61.0455,60.8794,61.0297,37498.0
2018-05-11 15:25:00,77.18,77.21,77.14,77.16,62875.0,61.0297,61.0534,60.9981,61.0139,62875.0
2018-05-11 15:30:00,77.16,77.23,77.14,77.2,37114.0,61.0139,61.0692,60.9981,61.0455,37114.0
2018-05-11 15:35:00,77.19,77.34,77.19,77.32,42546.0,61.0376,61.1562,61.0376,61.1404,42546.0
2018-05-11 15:40:00,77.32,77.37,77.27,77.35,53701.0,61.1404,61.1799,61.1008,61.1641,53701.0
2018-05-11 15:45:00,77.37,77.4,77.3,77.36,53529.0,61.1799,61.2036,61.1246,61.172,53529.0
2018-05-11 15:50:00,77.37,77.39,77.2,77.22,78804.0,61.1799,61.1957,61.0455,61.0613,78804.0
2018-05-11 15:55:00,77.23,77.32,77.2,77.31,193393.0,61.0692,61.1404,61.0455,61.1325,193393.0
2018-05-14 09:30:00,77.84,78.6,77.8,78.3,146860.0,61.5516,62.1525,61.5199,61.9153,146860.0
2018-05-14 09:35:00,78.3,78.45,77.99,78.4,48236.0,61.9153,62.0339,61.6702,61.9944,48236.0
2018-05-14 09:40:00,78.42,78.42,78.19,78.19,48897.0,62.0102,62.0102,61.8283,61.8283,48897.0
2018-05-14 09:45:00,78.2,78.28,78.16,78.27,55107.0,61.8362,61.8995,61.8046,61.8916,55107.0
2018-05-14 09:50:00,78.27,78.43,78.15,78.31,38528.0,61.8916,62.0181,61.7967,61.9232,38528.0
2018-05-14 09:55:00,78.31,78.36,78.18,78.18,52816.0,61.9232,61.9628,61.8204,61.8204,52816.0
2018-05-14 10:00:00,78.18,78.2,77.96,77.96,31894.0,61.8204,61.8362,61.6465,61.6465,31894.0
2018-05-14 10:05:00,77.95,77.98,77.8,77.84,37353.0,61.6386,61.6623,61.5199,61.5516,37353.0
2018-05-14 10:10:00,77.84,77.84,77.63,77.72,36677.0,61.5516,61.5516,61.3855,61.4567,36677.0
2018-05-14 10:15:00,77.73,77.84,77.59,77.62,46991.0,61.4646,61.5516,61.3539,61.3776,46991.0
2018-05-14 10:20:00,77.59,78.0,77.55,77.84,61964.0,61.3539,61.6781,61.3223,61.5516,61964.0
2018-05-14 10:25:00,77.84,77.98,77.84,77.92,21631.0,61.5516,61.6623,61.5516,61.6148,21631.0
2018-05-14 10:30:00,77.94,78.01,77.83,77.9,69350.0,61.6306,61.686,61.5437,61.599,69350.0
2018-05-14 10:35:00,77.9,78.0,77.89,77.91,32607.0,61.599,61.6781,61.5911,61.6069,32607.0
2018-05-14 10:40:00,77.89,77.89,77.68,77.75,26150.0,61.5911,61.5911,61.4251,61.4804,26150.0
2018-05-14 10:45:00,77.75,78.0,77.64,77.86,79399.0,61.4804,61.6781,61.3934,61.5674,79399.0
2018-05-14 10:50:00,77.84,77.95,77.78,77.91,22560.0,61.5516,61.6386,61.5041,61.6069,22560.0
2018-05-14 10:55:00,77.92,78.04,77.78,77.78,40745.0,61.6148,61.7097,61.5041,61.5041,40745.0
2018-05-14 11:00:00,77.81,77.83,77.67,77.74,75934.0,61.5279,61.5437,61.4171,61.4725,75934.0
2018-05-14 11:05:00,77.74,77.79,77.63,77.68,36729.0,61.4725,61.512,61.3855,61.4251,36729.0
2018-05-14 11:10:00,77.68,77.68,77.52,77.61,50382.0,61.4251,61.4251,61.2985,61.3697,50382.0
2018-05-14 11:15:00,77.61,77.84,77.6,77.78,66088.0,61.3697,61.5516,61.3618,61.5041,66088.0
2018-05-14 11:20:00,77.79,77.86,77.72,77.84,22768.0,61.512,61.5674,61.4567,61.5516,22768.0
2018-05-14 11:25:00,77.86,77.87,77.75,77.85,26232.0,61.5674,61.5753,61.4804,61.5595,26232.0
2018-05-14 11:30:00,77.86,78.14,77.86,78.14,24961.0,61.5674,61.7888,61.5674,61.7888,24961.0
2018-05-14 11:35:00,78.16,78.21,78.09,78.11,22984.0,61.8046,61.8441,61.7493,61.7651,22984.0
2018-05-14 11:40:00,78.12,78.18,78.02,78.07,20568.0,61.773,61.8204,61.6939,61.7334,20568.0
2018-05-14 11:45:00,78.06,78.06,77.9,77.95,35896.0,61.7255,61.7255,61.599,61.6386,35896.0
2018-05-14 11:50:00,77.96,78.05,77.96,78.02,20600.0,61.6465,61.7176,61.6465,61.6939,20600.0
2018-05-14 11:55:00,78.01,78.03,77.84,77.9,24407.0,61.686,61.7018,61.5516,61.599,24407.0
2018-05-14 12:00:00,77.91,77.96,77.82,77.82,21500.0,61.6069,61.6465,61.5358,61.5358,21500.0
2018-05-14 12:05:00,77.83,77.87,77.75,77.76,19300.0,61.5437,61.5753,61.4804,61.4883,19300.0
2018-05-14 12:10:00,77.77,77.89,77.75,77.87,16756.0,61.4962,61.5911,61.4804,61.5753,16756.0
2018-05-14 12:15:00,77.87,77.92,77.78,77.86,15819.0,61.5753,61.6148,61.5041,61.5674,15819.0
2018-05-14 12:20:00,77.86,77.88,77.8,77.87,13868.0,61.5674,61.5832,61.5199,61.5753,13868.0
2018-05-14 12:25:00,77.87,77.89,77.78,77.79,15706.0,61.5753,61.5911,61.5041,61.512,15706.0
2018-05-14 12:30:00,77.8,77.88,77.8,77.87,23571.0,61.5199,61.5832,61.5199,61.5753,23571.0
2018-05-14 12:35:00,77.87,77.93,77.86,77.91,42199.0,61.5753,61.6227,61.5674,61.6069,42199.0
2018-05-14 12:40:00,77.92,77.99,77.91,77.91,18049.0,61.6148,61.6702,61.6069,61.6069,18049.0
2018-05-14 12:45:00,77.92,77.99,77.89,77.95,16653.0,61.6148,61.6702,61.5911,61.6386,16653.0
2018-05-14 12:50:00,77.96,78.0,77.86,77.92,23655.0,61.6465,61.6781,61.5674,61.6148,23655.0
2018-05-14 12:55:00,77.91,77.93,77.84,77.84,18699.0,61.6069,61.6227,61.5516,61.5516,18699.0
2018-05-14 13:00:00,77.84,77.88,77.78,77.84,12668.0,61.5516,61.5832,61.5041,61.5516,12668.0
2018-05-14 13:05:00,77.84,77.84,77.75,77.77,12460.0,61.5516,61.5516,61.4804,61.4962,12460.0
2018-05-14 13:10:00,77.77,77.85,77.72,77.8,20534.0,61.4962,61.5595,61.4567,61.5199,20534.0
2018-05-14 13:15:00,77.79,77.79,77.56,77.59,27299.0,61.512,61.512,61.3302,61.3539,27299.0
2018-05-14 13:20:00,77.6,77.71,77.6,77.71,33448.0,61.3618,61.4488,61.3618,61.4488,33448.0
2018-05-14 13:25:00,77.72,77.83,77.67,77.81,29801.0,61.4567,61.5437,61.4171,61.5279,29801.0
2018-05-14 13:30:00,77.8,77.92,77.79,77.88,32279.0,61.5199,61.6148,61.512,61.5832,32279.0
2018-05-14 13:35:00,77.88,77.88,77.76,77.81,29825.0,61.5832,61.5832,61.4883,61.5279,29825.0
2018-05-14 13:40:00,77.8,77.88,77.8,77.85,18715.0,61.5199,61.5832,61.5199,61.5595,18715.0
2018-05-14 13:45:00,77.85,77.89,77.79,77.82,28288.0,61.5595,61.5911,61.512,61.5358,28288.0
2018-05-14 13:50:00,77.82,77.88,77.78,77.79,13473.0,61.5358,61.5832,61.5041,61.512,13473.0
2018-05-14 13:55:00,77.77,77.83,77.74,77.76,19852.0,61.4962,61.5437,61.4725,61.4883,19852.0
2018-05-14 14:00:00,77.77,77.88,77.76,77.85,26800.0,61.4962,61.5832,61.4883,61.5595,26800.0
2018-05-14 14:05:00,77.84,77.86,77.7,77.7,15926.0,61.5516,61.5674,61.4409,61.4409,15926.0
2018-05-14 14:10:00,77.7,77.73,77.6,77.6,21460.0,61.4409,61.4646,61.3618,61.3618,21460.0
2018-05-14 14:15:00,77.6,77.67,77.57,77.63,20950.0,61.3618,61.4171,61.3381,61.3855,20950.0
2018-05-14 14:20:00,77.64,77.71,77.64,77.7,17969.0,61.3934,61.4488,61.3934,61.4409,17969.0
2018-05-14 14:25:00,77.71,77.75,77.7,77.71,23749.0,61.4488,61.4804,61.4409,61.4488,23749.0
2018-05-14 14:30:00,77.71,77.83,77.7,77.8,51440.0,61.4488,61.5437,61.4409,61.5199,51440.0
2018-05-14 14:35:00,77.8,77.94,77.8,77.9,26438.0,61.5199,61.6306,61.5199,61.599,26438.0
2018-05-14 14:40:00,77.91,77.91,77.83,77.9,17611.0,61.6069,61.6069,61.5437,61.599,17611.0
2018-05-14 14:45:00,77.9,77.95,77.88,77.89,20349.0,61.599,61.6386,61.5832,61.5911,20349.0
2018-05-14 14:50:00,77.89,77.99,77.88,77.97,19196.0,61.5911,61.6702,61.5832,61.6544,19196.0
2018-05-14 14:55:00,77.97,78.1,77.97,78.08,46018.0,61.6544,61.7572,61.6544,61.7414,46018.0
2018-05-14 15:00:00,78.07,78.17,78.04,78.15,52418.0,61.7334,61.8125,61.7097,61.7967,52418.0
2018-05-14 15:05:00,78.16,78.24,78.14,78.22,29378.0,61.8046,61.8679,61.7888,61.8521,29378.0
2018-05-14 15:10:00,78.23,78.32,78.17,78.29,39705.0,61.86,61.9311,61.8125,61.9074,39705.0
2018-05-14 15:15:00,78.3,78.41,78.29,78.36,70971.0,61.9153,62.0023,61.9074,61.9628,70971.0
2018-05-14 15:20:00,78.35,78.42,78.33,78.34,34423.0,61.9549,62.0102,61.939,61.9469,34423.0
2018-05-14 15:25:00,78.33,78.42,78.31,78.32,35700.0,61.939,62.0102,61.9232,61.9311,35700.0
2018-05-14 15:30:00,78.33,78.37,78.26,78.26,41569.0,61.939,61.9707,61.8837,61.8837,41569.0
2018-05-14 15:35:00,78.27,78.27,78.19,78.21,55469.0,61.8916,61.8916,61.8283,61.8441,55469.0
2018-05-14 15:40:00,78.21,78.23,78.17,78.21,51916.0,61.8441,61.86,61.8125,61.8441,51916.0
2018-05-14 15:45:00,78.2,78.23,78.15,78.21,140583.0,61.8362,61.86,61.7967,61.8441,140583.0
2018-05-14 15:50:00,78.2,78.28,78.2,78.2,74853.0,61.8362,61.8995,61.8362,61.8362,74853.0
2018-05-14 15:55:00,78.21,78.34,78.14,78.33,174095.0,61.8441,61.9469,61.7888,61.939,174095.0
2018-05-15 09:30:00,77.85,78.58,77.76,78.54,127052.0,61.9259,62.5065,61.8543,62.4747,127052.0
2018-05-15 09:35:00,78.52,78.64,78.03,78.03,128433.0,62.4588,62.5543,62.069,62.069,128433.0
2018-05-15 09:40:00,78.04,78.12,77.56,77.62,78399.0,62.077,62.1406,61.6952,61.7429,78399.0
2018-05-15 09:45:00,77.64,77.96,77.63,77.88,54516.0,61.7588,62.0134,61.7509,61.9497,54516.0
2018-05-15 09:50:00,77.87,77.87,77.37,77.37,39902.0,61.9418,61.9418,61.544,61.544,39902.0
2018-05-15 09:55:00,77.38,77.66,77.26,77.65,55674.0,61.552,61.7747,61.4565,61.7668,55674.0
2018-05-15 10:00:00,77.66,77.66,77.25,77.28,48101.0,61.7747,61.7747,61.4486,61.4725,48101.0
2018-05-15 10:05:00,77.26,77.6,77.2,77.39,196678.0,61.4565,61.727,61.4088,61.56,196678.0
2018-05-15 10:10:00,77.36,77.39,76.88,77.03,66373.0,61.5361,61.56,61.1543,61.2736,66373.0
2018-05-15 10:15:00,77.06,77.17,76.83,76.87,35152.0,61.2975,61.385,61.1145,61.1463,35152.0
2018-05-15 10:20:00,76.86,76.97,76.78,76.84,37735.0,61.1384,61.2259,61.0747,61.1225,37735.0
2018-05-15 10:25:00,76.84,76.9,76.76,76.85,34076.0,61.1225,61.1702,61.0588,61.1304,34076.0
2018-05-15 10:30:00,76.87,77.01,76.72,76.97,151540.0,61.1463,61.2577,61.027,61.2259,151540.0
2018-05-15 10:35:00,76.99,77.28,76.97,77.26,66938.0,61.2418,61.4725,61.2259,61.4565,66938.0
2018-05-15 10:40:00,77.27,77.27,77.02,77.09,58478.0,61.4645,61.4645,61.2656,61.3213,58478.0
2018-05-15 10:45:00,77.09,77.11,77.0,77.07,59574.0,61.3213,61.3372,61.2497,61.3054,59574.0
2018-05-15 10:50:00,77.08,77.2,77.08,77.18,52266.0,61.3134,61.4088,61.3134,61.3929,52266.0
2018-05-15 10:55:00,77.19,77.43,77.18,77.25,50924.0,61.4009,61.5918,61.3929,61.4486,50924.0
2018-05-15 11:00:00,77.25,77.29,77.18,77.18,41587.0,61.4486,61.4804,61.3929,61.3929,41587.0
2018-05-15 11:05:00,77.18,77.27,77.17,77.22,55111.0,61.3929,61.4645,61.385,61.4247,55111.0
2018-05-15 11:10:00,77.22,77.46,77.05,77.21,352610.0,61.4247,61.6156,61.2895,61.4168,352610.0
2018-05-15 11:15:00,77.22,77.3,77.1,77.26,42792.0,61.4247,61.4884,61.3293,61.4565,42792.0
2018-05-15 11:20:00,77.26,77.36,77.26,77.31,38183.0,61.4565,61.5361,61.4565,61.4963,38183.0
2018-05-15 11:25:00,77.31,77.36,77.23,77.3,36536.0,61.4963,61.5361,61.4327,61.4884,36536.0
2018-05-15 11:30:00,77.32,77.51,77.3,77.42,43296.0,61.5043,61.6554,61.4884,61.5838,43296.0
2018-05-15 11:35:00,77.42,77.42,77.31,77.38,12907.0,61.5838,61.5838,61.4963,61.552,12907.0
2018-05-15 11:40:00,77.38,77.42,77.34,77.36,12671.0,61.552,61.5838,61.5202,61.5361,12671.0
2018-05-15 11:45:00,77.35,77.39,77.18,77.25,16518.0,61.5281,61.56,61.3929,61.4486,16518.0
2018-05-15 11:50:00,77.27,77.39,77.21,77.36,25605.0,61.4645,61.56,61.4168,61.5361,25605.0
2018-05-15 11:55:00,77.36,77.43,77.3,77.34,21683.0,61.5361,61.5918,61.4884,61.5202,21683.0
2018-05-15 12:00:00,77.35,77.4,77.34,77.38,29393.0,61.5281,61.5679,61.5202,61.552,29393.0
2018-05-15 12:05:00,77.37,77.43,77.34,77.35,58032.0,61.544,61.5918,61.5202,61.5281,58032.0
2018-05-15 12:10:00,77.35,77.37,77.29,77.3,25170.0,61.5281,61.544,61.4804,61.4884,25170.0
2018-05-15 12:15:00,77.3,77.31,77.09,77.19,29647.0,61.4884,61.4963,61.3213,61.4009,29647.0
2018-05-15 12:20:00,77.2,77.24,77.03,77.03,26102.0,61.4088,61.4406,61.2736,61.2736,26102.0
2018-05-15 12:25:00,77.03,77.13,77.03,77.08,23881.0,61.2736,61.3531,61.2736,61.3134,23881.0
2018-05-15 12:30:00,77.08,77.1,77.01,77.05,36546.0,61.3134,61.3293,61.2577,61.2895,36546.0
2018-05-15 12:35:00,77.04,77.1,77.02,77.09,37655.0,61.2815,61.3293,61.2656,61.3213,37655.0
2018-05-15 12:40:00,77.1,77.26,77.1,77.26,33475.0,61.3293,61.4565,61.3293,61.4565,33475.0
2018-05-15 12:45:00,77.27,77.32,77.15,77.29,64632.0,61.4645,61.5043,61.369,61.4804,64632.0
2018-05-15 12:50:00,77.27,77.27,77.03,77.09,38784.0,61.4645,61.4645,61.2736,61.3213,38784.0
2018-05-15 12:55:00,77.1,77.15,76.99,77.0,47653.0,61.3293,61.369,61.2418,61.2497,47653.0
2018-05-15 13:00:00,77.0,77.08,76.95,76.97,41792.0,61.2497,61.3134,61.21,61.2259,41792.0
2018-05-15 13:05:00,76.99,77.06,76.92,76.92,43413.0,61.2418,61.2975,61.1861,61.1861,43413.0
2018-05-15 13:10:00,76.93,76.96,76.85,76.9,16477.0,61.194,61.2179,61.1304,61.1702,16477.0
2018-05-15 13:15:00,76.89,76.95,76.84,76.95,12684.0,61.1622,61.21,61.1225,61.21,12684.0
2018-05-15 13:20:00,76.96,77.01,76.9,76.99,25978.0,61.2179,61.2577,61.1702,61.2418,25978.0
2018-05-15 13:25:00,77.0,77.15,77.0,77.02,28088.0,61.2497,61.369,61.2497,61.2656,28088.0
2018-05-15 13:30:00,77.03,77.06,76.97,77.04,25918.0,61.2736,61.2975,61.2259,61.2815,25918.0
2018-05-15 13:35:00,77.05,77.08,76.99,77.01,24464.0,61.2895,61.3134,61.2418,61.2577,24464.0
2018-05-15 13:40:00,77.01,77.1,76.99,77.1,39114.0,61.2577,61.3293,61.2418,61.3293,39114.0
2018-05-15 13:45:00,77.09,77.17,77.0,77.17,149931.0,61.3213,61.385,61.2497,61.385,149931.0
2018-05-15 13:50:00,77.16,77.26,77.09,77.09,37529.0,61.377,61.4565,61.3213,61.3213,37529.0
2018-05-15 13:55:00,77.09,77.19,77.06,77.16,36593.0,61.3213,61.4009,61.2975,61.377,36593.0
2018-05-15 14:00:00,77.17,77.2,77.12,77.19,45953.0,61.385,61.4088,61.3452,61.4009,45953.0
2018-05-15 14:05:00,77.2,77.39,77.2,77.25,49047.0,61.4088,61.56,61.4088,61.4486,49047.0
2018-05-15 14:10:00,77.25,77.42,77.24,77.4,41583.0,61.4486,61.5838,61.4406,61.5679,41583.0
2018-05-15 14:15:00,77.39,77.47,77.32,77.45,41232.0,61.56,61.6236,61.5043,61.6077,41232.0
2018-05-15 14:20:00,77.47,77.47,77.35,77.35,28380.0,61.6236,61.6236,61.5281,61.5281,28380.0
2018-05-15 14:25:00,77.37,77.49,77.25,77.47,54704.0,61.544,61.6395,61.4486,61.6236,54704.0
2018-05-15 14:30:00,77.47,77.56,77.37,77.4,55059.0,61.6236,61.6952,61.544,61.5679,55059.0
2018-05-15 14:35:00,77.4,77.45,77.37,77.37,39703.0,61.5679,61.6077,61.544,61.544,39703.0
2018-05-15 14:40:00,77.38,77.42,77.3,77.37,22315.0,61.552,61.5838,61.4884,61.544,22315.0
2018-05-15 14:45:00,77.37,77.37,77.11,77.11,48446.0,61.544,61.544,61.3372,61.3372,48446.0
2018-05-15 14:50:00,77.11,77.25,77.09,77.25,55044.0,61.3372,61.4486,61.3213,61.4486,55044.0
2018-05-15 14:55:00,77.25,77.25,77.09,77.15,30556.0,61.4486,61.4486,61.3213,61.369,30556.0
2018-05-15 15:00:00,77.15,77.19,77.0,77.04,41158.0,61.369,61.4009,61.2497,61.2815,41158.0
2018-05-15 15:05:00,77.03,77.05,76.97,77.03,42214.0,61.2736,61.2895,61.2259,61.2736,42214.0
2018-05-15 15:10:00,77.04,77.05,76.97,77.03,22745.0,61.2815,61.2895,61.2259,61.2736,22745.0
2018-05-15 15:15:00,77.04,77.14,77.01,77.14,40622.0,61.2815,61.3611,61.2577,61.3611,40622.0
2018-05-15 15:20:00,77.14,77.19,77.09,77.09,43705.0,61.3611,61.4009,61.3213,61.3213,43705.0
2018-05-15 15:25:00,77.09,77.16,77.05,77.12,35756.0,61.3213,61.377,61.2895,61.3452,35756.0
2018-05-15 15:30:00,77.12,77.13,77.02,77.1,55314.0,61.3452,61.3531,61.2656,61.3293,55314.0
2018-05-15 15:35:00,77.1,77.13,77.02,77.03,42818.0,61.3293,61.3531,61.2656,61.2736,42818.0
2018-05-15 15:40:00,77.02,77.1,76.99,77.08,52753.0,61.2656,61.3293,61.2418,61.3134,52753.0
2018-05-15 15:45:00,77.07,77.08,76.99,77.0,63533.0,61.3054,61.3134,61.2418,61.2497,63533.0
2018-05-15 15:50:00,77.01,77.17,77.01,77.1,90205.0,61.2577,61.385,61.2577,61.3293,90205.0
2018-05-15 15:55:00,77.11,77.31,77.1,77.28,202653.0,61.3372,61.4963,61.3293,61.4725,202653.0
2018-05-16 09:30:00,77.1,77.15,76.5,76.68,73469.0,61.3293,61.369,60.852,60.9952,73469.0
2018-05-16 09:35:00,76.71,76.88,76.41,76.51,57357.0,61.019,61.1543,60.7804,60.86,57357.0
2018-05-16 09:40:00,76.48,76.63,76.07,76.16,174936.0,60.8361,60.9554,60.51,60.5815,174936.0
2018-05-16 09:45:00,76.18,76.28,75.93,76.2,69340.0,60.5975,60.677,60.3986,60.6134,69340.0
2018-05-16 09:50:00,76.2,76.49,76.11,76.31,106026.0,60.6134,60.844,60.5418,60.7009,106026.0
2018-05-16 09:55:00,76.31,76.46,76.27,76.35,177998.0,60.7009,60.8202,60.669,60.7327,177998.0
2018-05-16 10:00:00,76.36,76.45,76.21,76.43,113337.0,60.7406,60.8122,60.6213,60.7963,113337.0
2018-05-16 10:05:00,76.47,76.95,76.46,76.89,107906.0,60.8281,61.21,60.8202,61.1622,107906.0
2018-05-16 10:10:00,76.88,77.0,76.86,76.97,38227.0,61.1543,61.2497,61.1384,61.2259,38227.0
2018-05-16 10:15:00,76.97,77.07,76.88,76.89,43248.0,61.2259,61.3054,61.1543,61.1622,43248.0
2018-05-16 10:20:00,76.88,77.14,76.87,77.14,48352.0,61.1543,61.3611,61.1463,61.3611,48352.0
2018-05-16 10:25:00,77.14,77.19,76.98,76.99,40913.0,61.3611,61.4009,61.2338,61.2418,40913.0
2018-05-16 10:30:00,77.01,77.27,76.87,76.96,69072.0,61.2577,61.4645,61.1463,61.2179,69072.0
2018-05-16 10:35:00,76.95,77.13,76.92,77.11,49127.0,61.21,61.3531,61.1861,61.3372,49127.0
2018-05-16 10:40:00,77.11,77.19,76.94,76.94,57152.0,61.3372,61.4009,61.202,61.202,57152.0
2018-05-16 10:45:00,76.95,77.13,76.94,77.07,23565.0,61.21,61.3531,61.202,61.3054,23565.0
2018-05-16 10:50:00,77.06,77.22,77.06,77.08,29582.0,61.2975,61.4247,61.2975,61.3134,29582.0
2018-05-16 10:55:00,77.1,77.13,76.91,76.91,18114.0,61.3293,61.3531,61.1781,61.1781,18114.0
2018-05-16 11:00:00,76.89,76.89,76.56,76.61,32533.0,61.1622,61.1622,60.8997,60.9395,32533.0
2018-05-16 11:05:00,76.63,76.72,76.51,76.59,35896.0,60.9554,61.027,60.86,60.9236,35896.0
2018-05-16 11:10:00,76.59,76.67,76.5,76.51,31524.0,60.9236,60.9872,60.852,60.86,31524.0
2018-05-16 11:15:00,76.5,76.5,76.3,76.35,43458.0,60.852,60.852,60.6929,60.7327,43458.0
2018-05-16 11:20:00,76.36,76.36,76.12,76.15,88084.0,60.7406,60.7406,60.5497,60.5736,88084.0
2018-05-16 11:25:00,76.16,76.21,76.03,76.21,49059.0,60.5815,60.6213,60.4781,60.6213,49059.0
2018-05-16 11:30:00,76.2,76.39,76.15,76.39,35444.0,60.6134,60.7645,60.5736,60.7645,35444.0
2018-05-16 11:35:00,76.38,76.46,76.22,76.22,23216.0,60.7565,60.8202,60.6293,60.6293,23216.0
2018-05-16 11:40:00,76.24,76.29,76.22,76.26,16046.0,60.6452,60.685,60.6293,60.6611,16046.0
2018-05-16 11:45:00,76.27,76.3,76.23,76.25,26258.0,60.669,60.6929,60.6372,60.6531,26258.0
2018-05-16 11:50:00,76.25,76.28,76.2,76.24,30818.0,60.6531,60.677,60.6134,60.6452,30818.0
2018-05-16 11:55:00,76.23,76.35,76.23,76.34,32564.0,60.6372,60.7327,60.6372,60.7247,32564.0
2018-05-16 12:00:00,76.35,76.4,76.27,76.4,39003.0,60.7327,60.7725,60.669,60.7725,39003.0
2018-05-16 12:05:00,76.4,76.74,76.4,76.72,48561.0,60.7725,61.0429,60.7725,61.027,48561.0
2018-05-16 12:10:00,76.73,76.82,76.66,76.82,40011.0,61.035,61.1065,60.9793,61.1065,40011.0
2018-05-16 12:15:00,76.84,76.84,76.7,76.81,41353.0,61.1225,61.1225,61.0111,61.0986,41353.0
2018-05-16 12:20:00,76.81,76.88,76.67,76.87,33365.0,61.0986,61.1543,60.9872,61.1463,33365.0
2018-05-16 12:25:00,76.87,76.93,76.72,76.72,33568.0,61.1463,61.194,61.027,61.027,33568.0
2018-05-16 12:30:00,76.71,76.79,76.68,76.75,54869.0,61.019,61.0827,60.9952,61.0509,54869.0
2018-05-16 12:35:00,76.75,76.83,76.73,76.83,28800.0,61.0509,61.1145,61.035,61.1145,28800.0
2018-05-16 12:40:00,76.84,76.85,76.75,76.82,28979.0,61.1225,61.1304,61.0509,61.1065,28979.0
2018-05-16 12:45:00,76.82,76.83,76.72,76.8,25948.0,61.1065,61.1145,61.027,61.0906,25948.0
2018-05-16 12:50:00,76.81,76.89,76.76,76.79,63410.0,61.0986,61.1622,61.0588,61.0827,63410.0
2018-05-16 12:55:00,76.8,76.85,76.74,76.83,36146.0,61.0906,61.1304,61.0429,61.1145,36146.0
2018-05-16 13:00:00,76.83,76.84,76.76,76.78,23834.0,61.1145,61.1225,61.0588,61.0747,23834.0
2018-05-16 13:05:00,76.77,76.93,76.77,76.91,28035.0,61.0668,61.194,61.0668,61.1781,28035.0
2018-05-16 13:10:00,76.92,76.93,76.84,76.92,24994.0,61.1861,61.194,61.1225,61.1861,24994.0
2018-05-16 13:15:00,76.91,76.93,76.83,76.87,136770.0,61.1781,61.194,61.1145,61.1463,136770.0
2018-05-16 13:20:00,76.84,76.84,76.62,76.64,30607.0,61.1225,61.1225,60.9475,60.9634,30607.0
2018-05-16 13:25:00,76.63,76.71,76.62,76.66,22377.0,60.9554,61.019,60.9475,60.9793,22377.0
2018-05-16 13:30:00,76.67,76.81,76.67,76.76,17830.0,60.9872,61.0986,60.9872,61.0588,17830.0
2018-05-16 13:35:00,76.75,76.79,76.68,76.68,25971.0,61.0509,61.0827,60.9952,60.9952,25971.0
2018-05-16 13:40:00,76.67,76.7,76.64,76.69,18536.0,60.9872,61.0111,60.9634,61.0031,18536.0
2018-05-16 13:45:00,76.68,76.69,76.53,76.59,29509.0,60.9952,61.0031,60.8759,60.9236,29509.0
2018-05-16 13:50:00,76.6,76.61,76.55,76.58,30151.0,60.9315,60.9395,60.8918,60.9156,30151.0
2018-05-16 13:55:00,76.58,76.61,76.45,76.46,69330.0,60.9156,60.9395,60.8122,60.8202,69330.0
2018-05-16 14:00:00,76.47,76.66,76.46,76.56,43233.0,60.8281,60.9793,60.8202,60.8997,43233.0
2018-05-16 14:05:00,76.59,76.66,76.55,76.58,40796.0,60.9236,60.9793,60.8918,60.9156,40796.0
2018-05-16 14:10:00,76.59,76.59,76.49,76.5,29686.0,60.9236,60.9236,60.844,60.852,29686.0
2018-05-16 14:15:00,76.5,76.57,76.49,76.52,24160.0,60.852,60.9077,60.844,60.8679,24160.0
2018-05-16 14:20:00,76.51,76.58,76.47,76.53,37553.0,60.86,60.9156,60.8281,60.8759,37553.0
2018-05-16 14:25:00,76.52,76.55,76.46,76.46,71757.0,60.8679,60.8918,60.8202,60.8202,71757.0
2018-05-16 14:30:00,76.46,76.46,76.28,76.28,66121.0,60.8202,60.8202,60.677,60.677,66121.0
2018-05-16 14:35:00,76.28,76.28,76.2,76.28,199839.0,60.677,60.677,60.6134,60.677,199839.0
2018-05-16 14:40:00,76.27,76.32,76.18,76.28,143434.0,60.669,60.7088,60.5975,60.677,143434.0
2018-05-16 14:45:00,76.27,76.31,76.2,76.3,50602.0,60.669,60.7009,60.6134,60.6929,50602.0
2018-05-16 14:50:00,76.29,76.3,76.17,76.22,51118.0,60.685,60.6929,60.5895,60.6293,51118.0
2018-05-16 14:55:00,76.22,76.4,76.22,76.34,40316.0,60.6293,60.7725,60.6293,60.7247,40316.0
2018-05-16 15:00:00,76.34,76.37,76.25,76.36,45432.0,60.7247,60.7486,60.6531,60.7406,45432.0
2018-05-16 15:05:00,76.36,76.48,76.34,76.48,35102.0,60.7406,60.8361,60.7247,60.8361,35102.0
2018-05-16 15:10:00,76.46,76.47,76.39,76.4,27303.0,60.8202,60.8281,60.7645,60.7725,27303.0
2018-05-16 15:15:00,76.39,76.45,76.35,76.42,29343.0,60.7645,60.8122,60.7327,60.7884,29343.0
2018-05-16 15:20:00,76.41,76.53,76.4,76.52,30063.0,60.7804,60.8759,60.7725,60.8679,30063.0
2018-05-16 15:25:00,76.52,76.62,76.46,76.61,42578.0,60.8679,60.9475,60.8202,60.9395,42578.0
2018-05-16 15:30:00,76.63,76.74,76.59,76.72,60520.0,60.9554,61.0429,60.9236,61.027,60520.0
2018-05-16 15:35:00,76.72,76.76,76.65,76.76,49258.0,61.027,61.0588,60.9713,61.0588,49258.0
2018-05-16 15:40:00,76.76,76.82,76.72,76.77,82188.0,61.0588,61.1065,61.027,61.0668,82188.0
2018-05-16 15:45:00,76.77,76.84,76.72,76.81,177034.0,61.0668,61.1225,61.027,61.0986,177034.0
2018-05-16 15:50:00,76.81,76.85,76.73,76.74,96815.0,61.0986,61.1304,61.035,61.0429,96815.0
2018-05-16 15:55:00,76.75,76.8,76.73,76.74,225024.0,61.0509,61.0906,61.035,61.0429,225024.0
2018-05-17 09:30:00,77.6,78.39,77.24,78.3,255678.0,61.727,62.3554,61.4406,62.2838,255678.0
2018-05-17 09:35:00,78.34,78.93,78.19,78.85,333198.0,62.3156,62.7849,62.1963,62.7213,333198.0
2018-05-17 09:40:00,78.87,79.17,78.7,79.05,311149.0,62.7372,62.9759,62.602,62.8804,311149.0
2018-05-17 09:45:00,79.1,79.35,78.8,79.31,157819.0,62.9202,63.119,62.6815,63.0872,157819.0
2018-05-17 09:50:00,79.32,79.66,79.29,79.54,158956.0,63.0952,63.3656,63.0713,63.2702,158956.0
2018-05-17 09:55:00,79.57,79.72,79.37,79.7,148441.0,63.294,63.4134,63.1349,63.3974,148441.0
2018-05-17 10:00:00,79.68,79.68,79.4,79.55,145700.0,63.3815,63.3815,63.1588,63.2781,145700.0
2018-05-17 10:05:00,79.54,79.91,79.5,79.89,104192.0,63.2702,63.5645,63.2384,63.5486,104192.0
2018-05-17 10:10:00,79.88,80.28,79.86,80.22,156764.0,63.5406,63.8588,63.5247,63.8111,156764.0
2018-05-17 10:15:00,80.21,80.23,79.99,80.13,88331.0,63.8031,63.819,63.6281,63.7395,88331.0
2018-05-17 10:20:00,80.15,80.21,79.97,79.98,129065.0,63.7554,63.8031,63.6122,63.6202,129065.0
2018-05-17 10:25:00,79.99,80.08,79.75,80.05,89996.0,63.6281,63.6997,63.4372,63.6759,89996.0
2018-05-17 10:30:00,80.08,80.15,79.77,79.79,66865.0,63.6997,63.7554,63.4531,63.469,66865.0
2018-05-17 10:35:00,79.83,79.95,79.65,79.69,47254.0,63.5009,63.5963,63.3577,63.3895,47254.0
2018-05-17 10:40:00,79.65,79.94,79.57,79.91,44395.0,63.3577,63.5884,63.294,63.5645,44395.0
2018-05-17 10:45:00,79.9,79.97,79.71,79.86,86392.0,63.5565,63.6122,63.4054,63.5247,86392.0
2018-05-17 10:50:00,79.84,79.95,79.77,79.85,110840.0,63.5088,63.5963,63.4531,63.5168,110840.0
2018-05-17 10:55:00,79.84,79.91,79.75,79.8,178386.0,63.5088,63.5645,63.4372,63.477,178386.0
2018-05-17 11:00:00,79.82,79.96,79.72,79.96,61307.0,63.4929,63.6043,63.4134,63.6043,61307.0
2018-05-17 11:05:00,79.97,79.98,79.83,79.9,57211.0,63.6122,63.6202,63.5009,63.5565,57211.0
2018-05-17 11:10:00,79.9,79.9,79.8,79.84,105008.0,63.5565,63.5565,63.477,63.5088,105008.0
2018-05-17 11:15:00,79.84,79.86,79.6,79.7,33166.0,63.5088,63.5247,63.3179,63.3974,33166.0
2018-05-17 11:20:00,79.7,79.81,79.62,79.66,252799.0,63.3974,63.4849,63.3338,63.3656,252799.0
2018-05-17 11:25:00,79.65,79.76,79.45,79.76,79032.0,63.3577,63.4452,63.1986,63.4452,79032.0
2018-05-17 11:30:00,79.75,79.83,79.64,79.81,64146.0,63.4372,63.5009,63.3497,63.4849,64146.0
2018-05-17 11:35:00,79.81,79.84,79.73,79.83,53329.0,63.4849,63.5088,63.4213,63.5009,53329.0
2018-05-17 11:40:00,79.83,79.89,79.81,79.87,99901.0,63.5009,63.5486,63.4849,63.5327,99901.0
2018-05-17 11:45:00,79.88,80.02,79.86,79.94,77264.0,63.5406,63.652,63.5247,63.5884,77264.0
2018-05-17 11:50:00,79.95,80.15,79.86,80.07,44798.0,63.5963,63.7554,63.5247,63.6918,44798.0
2018-05-17 11:55:00,80.06,80.09,79.89,79.92,43846.0,63.6838,63.7077,63.5486,63.5724,43846.0
2018-05-17 12:00:00,79.92,80.03,79.88,80.01,48081.0,63.5724,63.6599,63.5406,63.644,48081.0
2018-05-17 12:05:00,80.02,80.04,79.93,80.0,55843.0,63.652,63.6679,63.5804,63.6361,55843.0
2018-05-17 12:10:00,80.0,80.04,79.95,80.0,60979.0,63.6361,63.6679,63.5963,63.6361,60979.0
2018-05-17 12:15:00,80.0,80.07,79.92,80.06,61691.0,63.6361,63.6918,63.5724,63.6838,61691.0
2018-05-17 12:20:00,80.08,80.14,80.02,80.09,47001.0,63.6997,63.7474,63.652,63.7077,47001.0
2018-05-17 12:25:00,80.09,80.17,80.05,80.17,104420.0,63.7077,63.7713,63.6759,63.7713,104420.0
2018-05-17 12:30:00,80.17,80.17,80.02,80.12,65992.0,63.7713,63.7713,63.652,63.7315,65992.0
2018-05-17 12:35:00,80.11,80.16,80.04,80.11,74467.0,63.7236,63.7634,63.6679,63.7236,74467.0
2018-05-17 12:40:00,80.1,80.17,80.02,80.16,51385.0,63.7156,63.7713,63.652,63.7634,51385.0
2018-05-17 12:45:00,80.18,80.33,80.1,80.33,69546.0,63.7793,63.8986,63.7156,63.8986,69546.0
2018-05-17 12:50:00,80.33,80.42,80.28,80.38,65294.0,63.8986,63.9702,63.8588,63.9383,65294.0
2018-05-17 12:55:00,80.38,80.66,80.35,80.47,51294.0,63.9383,64.1611,63.9145,64.0099,51294.0
2018-05-17 13:00:00,80.47,80.49,80.41,80.46,22097.0,64.0099,64.0258,63.9622,64.002,22097.0
2018-05-17 13:05:00,80.48,80.6,80.39,80.59,70081.0,64.0179,64.1133,63.9463,64.1054,70081.0
2018-05-17 13:10:00,80.6,80.62,80.43,80.54,56488.0,64.1133,64.1293,63.9781,64.0656,56488.0
2018-05-17 13:15:00,80.51,80.58,80.37,80.47,32217.0,64.0418,64.0974,63.9304,64.0099,32217.0
2018-05-17 13:20:00,80.47,80.57,80.45,80.52,36599.0,64.0099,64.0895,63.994,64.0497,36599.0
2018-05-17 13:25:00,80.52,80.57,80.42,80.55,49154.0,64.0497,64.0895,63.9702,64.0736,49154.0
2018-05-17 13:30:00,80.55,80.6,80.44,80.6,37620.0,64.0736,64.1133,63.9861,64.1133,37620.0
2018-05-17 13:35:00,80.61,80.66,80.57,80.63,65484.0,64.1213,64.1611,64.0895,64.1372,65484.0
2018-05-17 13:40:00,80.63,80.66,80.52,80.59,50808.0,64.1372,64.1611,64.0497,64.1054,50808.0
2018-05-17 13:45:00,80.59,80.66,80.58,80.64,51522.0,64.1054,64.1611,64.0974,64.1452,51522.0
2018-05-17 13:50:00,80.64,80.83,80.62,80.78,67197.0,64.1452,64.2963,64.1293,64.2565,67197.0
2018-05-17 13:55:00,80.77,80.77,80.36,80.4,71860.0,64.2486,64.2486,63.9224,63.9543,71860.0
2018-05-17 14:00:00,80.41,80.45,80.16,80.29,73494.0,63.9622,63.994,63.7634,63.8668,73494.0
2018-05-17 14:05:00,80.29,80.3,80.13,80.25,52192.0,63.8668,63.8747,63.7395,63.8349,52192.0
2018-05-17 14:10:00,80.25,80.33,80.05,80.06,299530.0,63.8349,63.8986,63.6759,63.6838,299530.0
2018-05-17 14:15:00,80.08,80.33,80.05,80.3,116735.0,63.6997,63.8986,63.6759,63.8747,116735.0
2018-05-17 14:20:00,80.3,80.32,80.25,80.27,50737.0,63.8747,63.8906,63.8349,63.8509,50737.0
2018-05-17 14:25:00,80.26,80.44,80.26,80.39,85176.0,63.8429,63.9861,63.8429,63.9463,85176.0
2018-05-17 14:30:00,80.39,80.46,80.35,80.45,52306.0,63.9463,64.002,63.9145,63.994,52306.0
2018-05-17 14:35:00,80.45,80.5,80.35,80.47,57691.0,63.994,64.0338,63.9145,64.0099,57691.0
2018-05-17 14:40:00,80.46,80.56,80.45,80.56,60045.0,64.002,64.0815,63.994,64.0815,60045.0
2018-05-17 14:45:00,80.55,80.62,80.55,80.56,38799.0,64.0736,64.1293,64.0736,64.0815,38799.0
2018-05-17 14:50:00,80.56,80.72,80.54,80.7,38009.0,64.0815,64.2088,64.0656,64.1929,38009.0
2018-05-17 14:55:00,80.71,80.79,80.69,80.69,74530.0,64.2008,64.2645,64.1849,64.1849,74530.0
2018-05-17 15:00:00,80.69,80.77,80.59,80.69,42053.0,64.1849,64.2486,64.1054,64.1849,42053.0
2018-05-17 15:05:00,80.69,80.76,80.55,80.76,73642.0,64.1849,64.2406,64.0736,64.2406,73642.0
2018-05-17 15:10:00,80.75,80.78,80.66,80.76,73198.0,64.2327,64.2565,64.1611,64.2406,73198.0
2018-05-17 15:15:00,80.75,80.8,80.73,80.79,79929.0,64.2327,64.2724,64.2168,64.2645,79929.0
2018-05-17 15:20:00,80.78,80.82,80.73,80.79,72409.0,64.2565,64.2883,64.2168,64.2645,72409.0
2018-05-17 15:25:00,80.78,80.82,80.73,80.74,64937.0,64.2565,64.2883,64.2168,64.2247,64937.0
2018-05-17 15:30:00,80.73,80.76,80.63,80.76,115834.0,64.2168,64.2406,64.1372,64.2406,115834.0
2018-05-17 15:35:00,80.76,80.8,80.75,80.8,83922.0,64.2406,64.2724,64.2327,64.2724,83922.0
2018-05-17 15:40:00,80.79,80.91,80.78,80.87,136322.0,64.2645,64.3599,64.2565,64.3281,136322.0
2018-05-17 15:45:00,80.88,80.92,80.82,80.84,121461.0,64.3361,64.3679,64.2883,64.3043,121461.0
2018-05-17 15:50:00,80.86,80.87,80.67,80.74,189689.0,64.3202,64.3281,64.169,64.2247,189689.0
2018-05-17 15:55:00,80.75,80.79,80.63,80.7,372972.0,64.2327,64.2645,64.1372,64.1929,372972.0
2018-05-18 09:30:00,80.58,80.72,79.1,79.48,281728.0,64.0974,64.2088,62.9202,63.2224,281728.0
2018-05-18 09:35:00,79.43,79.89,79.39,79.8,79675.0,63.1827,63.5486,63.1509,63.477,79675.0
2018-05-18 09:40:00,79.73,79.94,79.71,79.92,25873.0,63.4213,63.5884,63.4054,63.5724,25873.0
2018-05-18 09:45:00,79.89,80.1,79.82,80.02,39307.0,63.5486,63.7156,63.4929,63.652,39307.0
2018-05-18 09:50:00,80.01,80.05,79.74,79.91,29949.0,63.644,63.6759,63.4293,63.5645,29949.0
2018-05-18 09:55:00,79.93,80.14,79.84,80.12,66682.0,63.5804,63.7474,63.5088,63.7315,66682.0
2018-05-18 10:00:00,80.11,80.14,79.86,80.01,47928.0,63.7236,63.7474,63.5247,63.644,47928.0
2018-05-18 10:05:00,80.01,80.14,79.92,79.97,25671.0,63.644,63.7474,63.5724,63.6122,25671.0
2018-05-18 10:10:00,79.96,80.04,79.78,79.95,36679.0,63.6043,63.6679,63.4611,63.5963,36679.0
2018-05-18 10:15:00,79.95,80.05,79.92,79.98,54791.0,63.5963,63.6759,63.5724,63.6202,54791.0
2018-05-18 10:20:00,80.0,80.21,80.0,80.03,76073.0,63.6361,63.8031,63.6361,63.6599,76073.0
2018-05-18 10:25:00,80.02,80.04,79.77,79.81,33673.0,63.652,63.6679,63.4531,63.4849,33673.0
2018-05-18 10:30:00,79.82,79.82,79.56,79.58,46349.0,63.4929,63.4929,63.2861,63.302,46349.0
2018-05-18 10:35:00,79.55,79.86,79.46,79.72,43779.0,63.2781,63.5247,63.2065,63.4134,43779.0
2018-05-18 10:40:00,79.75,79.79,79.64,79.69,38219.0,63.4372,63.469,63.3497,63.3895,38219.0
2018-05-18 10:45:00,79.66,79.7,79.5,79.68,37770.0,63.3656,63.3974,63.2384,63.3815,37770.0
2018-05-18 10:50:00,79.68,79.85,79.65,79.78,31942.0,63.3815,63.5168,63.3577,63.4611,31942.0
2018-05-18 10:55:00,79.77,79.88,79.71,79.85,33503.0,63.4531,63.5406,63.4054,63.5168,33503.0
2018-05-18 11:00:00,79.86,79.92,79.79,79.91,58372.0,63.5247,63.5724,63.469,63.5645,58372.0
2018-05-18 11:05:00,79.92,79.95,79.8,79.86,30384.0,63.5724,63.5963,63.477,63.5247,30384.0
2018-05-18 11:10:00,79.85,79.97,79.85,79.91,36576.0,63.5168,63.6122,63.5168,63.5645,36576.0
2018-05-18 11:15:00,79.89,80.06,79.87,79.97,31910.0,63.5486,63.6838,63.5327,63.6122,31910.0
2018-05-18 11:20:00,79.97,80.0,79.89,79.91,22537.0,63.6122,63.6361,63.5486,63.5645,22537.0
2018-05-18 11:25:00,79.9,79.93,79.79,79.81,18652.0,63.5565,63.5804,63.469,63.4849,18652.0
2018-05-18 11:30:00,79.81,79.96,79.72,79.92,27624.0,63.4849,63.6043,63.4134,63.5724,27624.0
2018-05-18 11:35:00,79.92,80.04,79.92,79.97,14614.0,63.5724,63.6679,63.5724,63.6122,14614.0
2018-05-18 11:40:00,79.98,80.01,79.91,80.01,13230.0,63.6202,63.644,63.5645,63.644,13230.0
2018-05-18 11:45:00,80.0,80.03,79.86,79.88,25931.0,63.6361,63.6599,63.5247,63.5406,25931.0
2018-05-18 11:50:00,79.88,80.0,79.88,79.97,19601.0,63.5406,63.6361,63.5406,63.6122,19601.0
2018-05-18 11:55:00,79.98,79.99,79.88,79.91,15746.0,63.6202,63.6281,63.5406,63.5645,15746.0
2018-05-18 12:00:00,79.89,79.9,79.71,79.74,26145.0,63.5486,63.5565,63.4054,63.4293,26145.0
2018-05-18 12:05:00,79.73,79.79,79.68,79.74,13630.0,63.4213,63.469,63.3815,63.4293,13630.0
2018-05-18 12:10:00,79.73,79.82,79.68,79.7,51642.0,63.4213,63.4929,63.3815,63.3974,51642.0
2018-05-18 12:15:00,79.7,79.76,79.62,79.68,22911.0,63.3974,63.4452,63.3338,63.3815,22911.0
2018-05-18 12:20:00,79.71,79.72,79.59,79.66,15640.0,63.4054,63.4134,63.3099,63.3656,15640.0
2018-05-18 12:25:00,79.65,79.79,79.61,79.79,23086.0,63.3577,63.469,63.3259,63.469,23086.0
2018-05-18 12:30:00,79.79,79.87,79.71,79.87,34004.0,63.469,63.5327,63.4054,63.5327,34004.0
2018-05-18 12:35:00,79.87,79.93,79.84,79.93,18883.0,63.5327,63.5804,63.5088,63.5804,18883.0
2018-05-18 12:40:00,79.94,80.02,79.85,79.92,50994.0,63.5884,63.652,63.5168,63.5724,50994.0
2018-05-18 12:45:00,79.91,79.93,79.84,79.87,9879.0,63.5645,63.5804,63.5088,63.5327,9879.0
2018-05-18 12:50:00,79.88,79.91,79.82,79.86,19279.0,63.5406,63.5645,63.4929,63.5247,19279.0
2018-05-18 12:55:00,79.87,79.9,79.83,79.89,14335.0,63.5327,63.5565,63.5009,63.5486,14335.0
2018-05-18 13:00:00,79.87,79.9,79.82,79.87,18467.0,63.5327,63.5565,63.4929,63.5327,18467.0
2018-05-18 13:05:00,79.88,79.91,79.84,79.87,15840.0,63.5406,63.5645,63.5088,63.5327,15840.0
2018-05-18 13:10:00,79.88,79.9,79.82,79.86,19509.0,63.5406,63.5565,63.4929,63.5247,19509.0
2018-05-18 13:15:00,79.88,79.91,79.86,79.88,12286.0,63.5406,63.5645,63.5247,63.5406,12286.0
2018-05-18 13:20:00,79.88,80.01,79.84,80.01,23911.0,63.5406,63.644,63.5088,63.644,23911.0
2018-05-18 13:25:00,80.01,80.08,80.0,80.08,21959.0,63.644,63.6997,63.6361,63.6997,21959.0
2018-05-18 13:30:00,80.09,80.11,79.98,79.99,22030.0,63.7077,63.7236,63.6202,63.6281,22030.0
2018-05-18 13:35:00,79.99,80.03,79.97,79.99,12329.0,63.6281,63.6599,63.6122,63.6281,12329.0
2018-05-18 13:40:00,79.99,80.03,79.98,80.01,19014.0,63.6281,63.6599,63.6202,63.644,19014.0
2018-05-18 13:45:00,80.01,80.08,80.01,80.05,24478.0,63.644,63.6997,63.644,63.6759,24478.0
2018-05-18 13:50:00,80.05,80.13,80.04,80.12,15503.0,63.6759,63.7395,63.6679,63.7315,15503.0
2018-05-18 13:55:00,80.13,80.18,80.1,80.15,47704.0,63.7395,63.7793,63.7156,63.7554,47704.0
2018-05-18 14:00:00,80.16,80.22,80.15,80.17,32854.0,63.7634,63.8111,63.7554,63.7713,32854.0
2018-05-18 14:05:00,80.17,80.21,80.16,80.21,18957.0,63.7713,63.8031,63.7634,63.8031,18957.0
2018-05-18 14:10:00,80.23,80.28,80.19,80.28,28811.0,63.819,63.8588,63.7872,63.8588,28811.0
2018-05-18 14:15:00,80.27,80.3,80.25,80.3,22259.0,63.8509,63.8747,63.8349,63.8747,22259.0
2018-05-18 14:20:00,80.3,80.33,80.23,80.29,36518.0,63.8747,63.8986,63.819,63.8668,36518.0
2018-05-18 14:25:00,80.28,80.32,80.22,80.23,54410.0,63.8588,63.8906,63.8111,63.819,54410.0
2018-05-18 14:30:00,80.22,80.27,80.04,80.07,28461.0,63.8111,63.8509,63.6679,63.6918,28461.0
2018-05-18 14:35:00,80.07,80.07,79.88,79.92,19579.0,63.6918,63.6918,63.5406,63.5724,19579.0
2018-05-18 14:40:00,79.92,79.92,79.72,79.72,23834.0,63.5724,63.5724,63.4134,63.4134,23834.0
2018-05-18 14:45:00,79.73,79.74,79.58,79.59,23930.0,63.4213,63.4293,63.302,63.3099,23930.0
2018-05-18 14:50:00,79.6,79.62,79.49,79.52,41735.0,63.3179,63.3338,63.2304,63.2543,41735.0
2018-05-18 14:55:00,79.52,79.54,79.47,79.54,29277.0,63.2543,63.2702,63.2145,63.2702,29277.0
2018-05-18 15:00:00,79.54,79.55,79.4,79.41,32376.0,63.2702,63.2781,63.1588,63.1668,32376.0
2018-05-18 15:05:00,79.41,79.48,79.39,79.39,25446.0,63.1668,63.2224,63.1509,63.1509,25446.0
2018-05-18 15:10:00,79.39,79.41,79.33,79.34,42231.0,63.1509,63.1668,63.1031,63.1111,42231.0
2018-05-18 15:15:00,79.33,79.46,79.3,79.44,38365.0,63.1031,63.2065,63.0793,63.1906,38365.0
2018-05-18 15:20:00,79.45,79.57,79.41,79.51,54963.0,63.1986,63.294,63.1668,63.2463,54963.0
2018-05-18 15:25:00,79.5,79.51,79.41,79.41,26167.0,63.2384,63.2463,63.1668,63.1668,26167.0
2018-05-18 15:30:00,79.4,79.52,79.4,79.43,51971.0,63.1588,63.2543,63.1588,63.1827,51971.0
2018-05-18 15:35:00,79.44,79.6,79.41,79.56,54916.0,63.1906,63.3179,63.1668,63.2861,54916.0
2018-05-18 15:40:00,79.56,79.57,79.5,79.54,37080.0,63.2861,63.294,63.2384,63.2702,37080.0
2018-05-18 15:45:00,79.53,79.57,79.48,79.54,43675.0,63.2622,63.294,63.2224,63.2702,43675.0
2018-05-18 15:50:00,79.54,79.64,79.45,79.6,53511.0,63.2702,63.3497,63.1986,63.3179,53511.0
2018-05-18 15:55:00,79.59,79.6,79.48,79.53,184768.0,63.3099,63.3179,63.2224,63.2622,184768.0
2018-05-21 09:30:00,79.98,80.11,79.74,79.95,86029.0,63.6202,63.7236,63.4293,63.5963,86029.0
2018-05-21 09:35:00,79.95,79.96,79.73,79.78,52590.0,63.5963,63.6043,63.4213,63.4611,52590.0
2018-05-21 09:40:00,79.78,80.04,79.76,79.86,56529.0,63.4611,63.6679,63.4452,63.5247,56529.0
2018-05-21 09:45:00,79.83,79.85,79.55,79.57,37334.0,63.5009,63.5168,63.2781,63.294,37334.0
2018-05-21 09:50:00,79.56,79.62,79.17,79.26,51938.0,63.2861,63.3338,62.9759,63.0474,51938.0
2018-05-21 09:55:00,79.25,79.26,79.03,79.03,36660.0,63.0395,63.0474,62.8645,62.8645,36660.0
2018-05-21 10:00:00,79.06,79.15,78.97,79.01,30323.0,62.8884,62.9599,62.8168,62.8486,30323.0
2018-05-21 10:05:00,79.02,79.05,78.7,78.93,79655.0,62.8565,62.8804,62.602,62.7849,79655.0
2018-05-21 10:10:00,78.91,79.08,78.87,79.05,34162.0,62.769,62.9043,62.7372,62.8804,34162.0
2018-05-21 10:15:00,79.05,79.09,78.8,78.9,33956.0,62.8804,62.9122,62.6815,62.7611,33956.0
2018-05-21 10:20:00,78.89,79.0,78.74,78.74,27875.0,62.7531,62.8406,62.6338,62.6338,27875.0
2018-05-21 10:25:00,78.75,78.87,78.68,78.79,28287.0,62.6418,62.7372,62.5861,62.6736,28287.0
2018-05-21 10:30:00,78.78,79.03,78.76,79.02,46472.0,62.6656,62.8645,62.6497,62.8565,46472.0
2018-05-21 10:35:00,79.01,79.08,78.96,79.01,31284.0,62.8486,62.9043,62.8088,62.8486,31284.0
2018-05-21 10:40:00,79.01,79.12,78.99,79.11,27442.0,62.8486,62.9361,62.8327,62.9281,27442.0
2018-05-21 10:45:00,79.12,79.13,79.01,79.06,20568.0,62.9361,62.944,62.8486,62.8884,20568.0
2018-05-21 10:50:00,79.09,79.12,78.96,78.98,32254.0,62.9122,62.9361,62.8088,62.8247,32254.0
2018-05-21 10:55:00,78.95,79.1,78.94,79.09,17654.0,62.8009,62.9202,62.7929,62.9122,17654.0
2018-05-21 11:00:00,79.09,79.14,79.0,79.05,22751.0,62.9122,62.952,62.8406,62.8804,22751.0
2018-05-21 11:05:00,79.05,79.07,79.01,79.05,16029.0,62.8804,62.8963,62.8486,62.8804,16029.0
2018-05-21 11:10:00,79.06,79.13,79.04,79.13,29171.0,62.8884,62.944,62.8724,62.944,29171.0
2018-05-21 11:15:00,79.14,79.23,79.13,79.22,22429.0,62.952,63.0236,62.944,63.0156,22429.0
2018-05-21 11:20:00,79.22,79.27,79.18,79.18,32951.0,63.0156,63.0554,62.9838,62.9838,32951.0
2018-05-21 11:25:00,79.2,79.22,79.1,79.11,33086.0,62.9997,63.0156,62.9202,62.9281,33086.0
2018-05-21 11:30:00,79.11,79.2,79.08,79.12,25875.0,62.9281,62.9997,62.9043,62.9361,25875.0
2018-05-21 11:35:00,79.12,79.2,79.05,79.09,18531.0,62.9361,62.9997,62.8804,62.9122,18531.0
2018-05-21 11:40:00,79.08,79.17,79.08,79.15,12200.0,62.9043,62.9759,62.9043,62.9599,12200.0
2018-05-21 11:45:00,79.15,79.18,79.09,79.11,14690.0,62.9599,62.9838,62.9122,62.9281,14690.0
2018-05-21 11:50:00,79.09,79.1,78.96,79.01,21853.0,62.9122,62.9202,62.8088,62.8486,21853.0
2018-05-21 11:55:00,79.02,79.14,79.02,79.13,11776.0,62.8565,62.952,62.8565,62.944,11776.0
2018-05-21 12:00:00,79.14,79.18,79.08,79.15,22932.0,62.952,62.9838,62.9043,62.9599,22932.0
2018-05-21 12:05:00,79.16,79.21,79.14,79.16,8971.0,62.9679,63.0077,62.952,62.9679,8971.0
2018-05-21 12:10:00,79.15,79.21,79.1,79.15,18100.0,62.9599,63.0077,62.9202,62.9599,18100.0
2018-05-21 12:15:00,79.16,79.17,79.09,79.12,8606.0,62.9679,62.9759,62.9122,62.9361,8606.0
2018-05-21 12:20:00,79.11,79.14,79.05,79.09,13331.0,62.9281,62.952,62.8804,62.9122,13331.0
2018-05-21 12:25:00,79.08,79.1,78.95,78.96,14261.0,62.9043,62.9202,62.8009,62.8088,14261.0
2018-05-21 12:30:00,78.96,79.14,78.91,79.1,41191.0,62.8088,62.952,62.769,62.9202,41191.0
2018-05-21 12:35:00,79.1,79.11,79.04,79.06,17780.0,62.9202,62.9281,62.8724,62.8884,17780.0
2018-05-21 12:40:00,79.06,79.13,79.06,79.07,17633.0,62.8884,62.944,62.8884,62.8963,17633.0
2018-05-21 12:45:00,79.09,79.12,79.04,79.06,13210.0,62.9122,62.9361,62.8724,62.8884,13210.0
2018-05-21 12:50:00,79.06,79.14,79.06,79.06,18713.0,62.8884,62.952,62.8884,62.8884,18713.0
2018-05-21 12:55:00,79.07,79.08,79.0,79.06,15279.0,62.8963,62.9043,62.8406,62.8884,15279.0
2018-05-21 13:00:00,79.06,79.11,79.01,79.03,24605.0,62.8884,62.9281,62.8486,62.8645,24605.0
2018-05-21 13:05:00,79.03,79.08,78.99,79.06,42961.0,62.8645,62.9043,62.8327,62.8884,42961.0
2018-05-21 13:10:00,79.06,79.06,78.95,78.96,28931.0,62.8884,62.8884,62.8009,62.8088,28931.0
2018-05-21 13:15:00,78.97,79.01,78.95,78.95,25881.0,62.8168,62.8486,62.8009,62.8009,25881.0
2018-05-21 13:20:00,78.97,78.97,78.9,78.95,18202.0,62.8168,62.8168,62.7611,62.8009,18202.0
2018-05-21 13:25:00,78.95,79.21,78.91,79.06,128270.0,62.8009,63.0077,62.769,62.8884,128270.0
2018-05-21 13:30:00,79.06,79.11,79.02,79.09,32981.0,62.8884,62.9281,62.8565,62.9122,32981.0
2018-05-21 13:35:00,79.09,79.18,79.09,79.14,31202.0,62.9122,62.9838,62.9122,62.952,31202.0
2018-05-21 13:40:00,79.14,79.15,79.05,79.1,21559.0,62.952,62.9599,62.8804,62.9202,21559.0
2018-05-21 13:45:00,79.1,79.12,79.02,79.09,30985.0,62.9202,62.9361,62.8565,62.9122,30985.0
2018-05-21 13:50:00,79.11,79.12,79.0,79.01,12700.0,62.9281,62.9361,62.8406,62.8486,12700.0
2018-05-21 13:55:00,79.02,79.02,78.86,78.88,24161.0,62.8565,62.8565,62.7293,62.7452,24161.0
2018-05-21 14:00:00,78.89,78.89,78.78,78.78,21064.0,62.7531,62.7531,62.6656,62.6656,21064.0
2018-05-21 14:05:00,78.8,78.84,78.7,78.75,44698.0,62.6815,62.7134,62.602,62.6418,44698.0
2018-05-21 14:10:00,78.77,78.8,78.65,78.67,34225.0,62.6577,62.6815,62.5622,62.5781,34225.0
2018-05-21 14:15:00,78.67,78.69,78.59,78.63,57842.0,62.5781,62.594,62.5145,62.5463,57842.0
2018-05-21 14:20:00,78.62,78.78,78.61,78.74,28270.0,62.5384,62.6656,62.5304,62.6338,28270.0
2018-05-21 14:25:00,78.73,78.8,78.7,78.77,33380.0,62.6259,62.6815,62.602,62.6577,33380.0
2018-05-21 14:30:00,78.76,78.76,78.66,78.71,22313.0,62.6497,62.6497,62.5702,62.6099,22313.0
2018-05-21 14:35:00,78.72,78.76,78.7,78.74,19656.0,62.6179,62.6497,62.602,62.6338,19656.0
2018-05-21 14:40:00,78.73,78.76,78.69,78.76,19343.0,62.6259,62.6497,62.594,62.6497,19343.0
2018-05-21 14:45:00,78.77,78.82,78.71,78.78,20377.0,62.6577,62.6974,62.6099,62.6656,20377.0
2018-05-21 14:50:00,78.78,78.79,78.72,78.73,14679.0,62.6656,62.6736,62.6179,62.6259,14679.0
2018-05-21 14:55:00,78.73,78.79,78.73,78.78,17882.0,62.6259,62.6736,62.6259,62.6656,17882.0
2018-05-21 15:00:00,78.77,78.77,78.67,78.67,28864.0,62.6577,62.6577,62.5781,62.5781,28864.0
2018-05-21 15:05:00,78.67,78.69,78.59,78.69,45066.0,62.5781,62.594,62.5145,62.594,45066.0
2018-05-21 15:10:00,78.69,78.83,78.69,78.79,39918.0,62.594,62.7054,62.594,62.6736,39918.0
2018-05-21 15:15:00,78.8,78.84,78.74,78.79,69564.0,62.6815,62.7134,62.6338,62.6736,69564.0
2018-05-21 15:20:00,78.79,78.84,78.78,78.83,65430.0,62.6736,62.7134,62.6656,62.7054,65430.0
2018-05-21 15:25:00,78.82,78.85,78.81,78.83,54734.0,62.6974,62.7213,62.6895,62.7054,54734.0
2018-05-21 15:30:00,78.83,78.87,78.82,78.84,36369.0,62.7054,62.7372,62.6974,62.7134,36369.0
2018-05-21 15:35:00,78.83,78.85,78.73,78.79,67198.0,62.7054,62.7213,62.6259,62.6736,67198.0
2018-05-21 15:40:00,78.79,78.86,78.77,78.82,50079.0,62.6736,62.7293,62.6577,62.6974,50079.0
2018-05-21 15:45:00,78.81,78.84,78.72,78.8,60342.0,62.6895,62.7134,62.6179,62.6815,60342.0
2018-05-21 15:50:00,78.8,78.88,78.79,78.88,85088.0,62.6815,62.7452,62.6736,62.7452,85088.0
2018-05-21 15:55:00,78.88,78.91,78.79,78.86,155994.0,62.7452,62.769,62.6736,62.7293,155994.0
2018-05-22 09:30:00,79.16,79.26,78.7,78.7,74593.0,62.9679,63.0474,62.602,62.602,74593.0
2018-05-22 09:35:00,78.7,78.99,78.67,78.91,41790.0,62.602,62.8327,62.5781,62.769,41790.0
2018-05-22 09:40:00,78.87,78.97,78.8,78.97,25102.0,62.7372,62.8168,62.6815,62.8168,25102.0
2018-05-22 09:45:00,78.93,78.96,78.72,78.72,28823.0,62.7849,62.8088,62.6179,62.6179,28823.0
2018-05-22 09:50:00,78.76,78.97,78.75,78.94,22300.0,62.6497,62.8168,62.6418,62.7929,22300.0
2018-05-22 09:55:00,78.95,78.96,78.75,78.95,25213.0,62.8009,62.8088,62.6418,62.8009,25213.0
2018-05-22 10:00:00,78.96,79.17,78.92,79.15,54429.0,62.8088,62.9759,62.777,62.9599,54429.0
2018-05-22 10:05:00,79.14,79.21,78.96,79.21,58790.0,62.952,63.0077,62.8088,63.0077,58790.0
2018-05-22 10:10:00,79.22,79.3,79.01,79.07,42892.0,63.0156,63.0793,62.8486,62.8963,42892.0
2018-05-22 10:15:00,79.07,79.21,79.04,79.17,25788.0,62.8963,63.0077,62.8724,62.9759,25788.0
2018-05-22 10:20:00,79.19,79.39,79.11,79.39,35661.0,62.9918,63.1509,62.9281,63.1509,35661.0
2018-05-22 10:25:00,79.4,79.53,79.34,79.53,53123.0,63.1588,63.2622,63.1111,63.2622,53123.0
2018-05-22 10:30:00,79.54,79.61,79.33,79.38,62647.0,63.2702,63.3259,63.1031,63.1429,62647.0
2018-05-22 10:35:00,79.38,79.77,79.38,79.7,70843.0,63.1429,63.4531,63.1429,63.3974,70843.0
2018-05-22 10:40:00,79.72,79.77,79.6,79.65,35688.0,63.4134,63.4531,63.3179,63.3577,35688.0
2018-05-22 10:45:00,79.66,79.9,79.65,79.87,55098.0,63.3656,63.5565,63.3577,63.5327,55098.0
2018-05-22 10:50:00,79.88,80.11,79.81,80.09,79748.0,63.5406,63.7236,63.4849,63.7077,79748.0
2018-05-22 10:55:00,80.1,80.31,80.09,80.14,90112.0,63.7156,63.8827,63.7077,63.7474,90112.0
2018-05-22 11:00:00,80.13,80.36,80.11,80.32,58093.0,63.7395,63.9224,63.7236,63.8906,58093.0
2018-05-22 11:05:00,80.32,80.33,80.05,80.28,56272.0,63.8906,63.8986,63.6759,63.8588,56272.0
2018-05-22 11:10:00,80.27,80.28,80.08,80.18,44077.0,63.8509,63.8588,63.6997,63.7793,44077.0
2018-05-22 11:15:00,80.19,80.22,80.03,80.07,46872.0,63.7872,63.8111,63.6599,63.6918,46872.0
2018-05-22 11:20:00,80.09,80.21,79.99,80.2,48819.0,63.7077,63.8031,63.6281,63.7952,48819.0
2018-05-22 11:25:00,80.2,80.3,80.17,80.27,55839.0,63.7952,63.8747,63.7713,63.8509,55839.0
2018-05-22 11:30:00,80.29,80.36,80.23,80.33,43208.0,63.8668,63.9224,63.819,63.8986,43208.0
2018-05-22 11:35:00,80.34,80.36,80.29,80.34,21705.0,63.9065,63.9224,63.8668,63.9065,21705.0
2018-05-22 11:40:00,80.35,80.36,80.24,80.27,17484.0,63.9145,63.9224,63.827,63.8509,17484.0
2018-05-22 11:45:00,80.25,80.33,80.23,80.23,33573.0,63.8349,63.8986,63.819,63.819,33573.0
2018-05-22 11:50:00,80.25,80.29,80.08,80.11,24873.0,63.8349,63.8668,63.6997,63.7236,24873.0
2018-05-22 11:55:00,80.11,80.14,80.04,80.1,23662.0,63.7236,63.7474,63.6679,63.7156,23662.0
2018-05-22 12:00:00,80.11,80.11,80.03,80.05,29938.0,63.7236,63.7236,63.6599,63.6759,29938.0
2018-05-22 12:05:00,80.04,80.04,79.89,80.03,36708.0,63.6679,63.6679,63.5486,63.6599,36708.0
2018-05-22 12:10:00,80.02,80.1,80.02,80.07,46176.0,63.652,63.7156,63.652,63.6918,46176.0
2018-05-22 12:15:00,80.1,80.12,80.06,80.08,14847.0,63.7156,63.7315,63.6838,63.6997,14847.0
2018-05-22 12:20:00,80.08,80.09,79.91,79.95,30030.0,63.6997,63.7077,63.5645,63.5963,30030.0
2018-05-22 12:25:00,79.96,79.97,79.91,79.94,38245.0,63.6043,63.6122,63.5645,63.5884,38245.0
2018-05-22 12:30:00,79.96,80.06,79.95,80.02,20440.0,63.6043,63.6838,63.5963,63.652,20440.0
2018-05-22 12:35:00,80.03,80.08,79.95,79.97,10813.0,63.6599,63.6997,63.5963,63.6122,10813.0
2018-05-22 12:40:00,79.96,79.97,79.87,79.97,23062.0,63.6043,63.6122,63.5327,63.6122,23062.0
2018-05-22 12:45:00,79.97,80.01,79.93,80.01,31980.0,63.6122,63.644,63.5804,63.644,31980.0
2018-05-22 12:50:00,80.01,80.02,79.89,79.98,17890.0,63.644,63.652,63.5486,63.6202,17890.0
2018-05-22 12:55:00,79.98,80.03,79.95,80.0,48549.0,63.6202,63.6599,63.5963,63.6361,48549.0
2018-05-22 13:00:00,80.0,80.03,79.97,79.99,26483.0,63.6361,63.6599,63.6122,63.6281,26483.0
2018-05-22 13:05:00,79.98,80.0,79.94,79.96,43390.0,63.6202,63.6361,63.5884,63.6043,43390.0
2018-05-22 13:10:00,79.96,79.96,79.78,79.79,18947.0,63.6043,63.6043,63.4611,63.469,18947.0
2018-05-22 13:15:00,79.8,79.82,79.72,79.74,21323.0,63.477,63.4929,63.4134,63.4293,21323.0
2018-05-22 13:20:00,79.77,79.77,79.61,79.68,40459.0,63.4531,63.4531,63.3259,63.3815,40459.0
2018-05-22 13:25:00,79.68,79.8,79.67,79.8,74324.0,63.3815,63.477,63.3736,63.477,74324.0
2018-05-22 13:30:00,79.79,79.82,79.75,79.8,29840.0,63.469,63.4929,63.4372,63.477,29840.0
2018-05-22 13:35:00,79.79,79.83,79.76,79.76,14652.0,63.469,63.5009,63.4452,63.4452,14652.0
2018-05-22 13:40:00,79.77,79.8,79.63,79.63,10493.0,63.4531,63.477,63.3418,63.3418,10493.0
2018-05-22 13:45:00,79.63,79.73,79.61,79.66,38116.0,63.3418,63.4213,63.3259,63.3656,38116.0
2018-05-22 13:50:00,79.67,79.72,79.62,79.72,19540.0,63.3736,63.4134,63.3338,63.4134,19540.0
2018-05-22 13:55:00,79.72,79.78,79.66,79.66,16333.0,63.4134,63.4611,63.3656,63.3656,16333.0
2018-05-22 14:00:00,79.66,79.66,79.51,79.6,30384.0,63.3656,63.3656,63.2463,63.3179,30384.0
2018-05-22 14:05:00,79.58,79.62,79.56,79.61,20336.0,63.302,63.3338,63.2861,63.3259,20336.0
2018-05-22 14:10:00,79.63,79.64,79.54,79.54,10585.0,63.3418,63.3497,63.2702,63.2702,10585.0
2018-05-22 14:15:00,79.54,79.58,79.49,79.5,16245.0,63.2702,63.302,63.2304,63.2384,16245.0
2018-05-22 14:20:00,79.5,79.53,79.4,79.4,16263.0,63.2384,63.2622,63.1588,63.1588,16263.0
2018-05-22 14:25:00,79.43,79.47,79.37,79.4,16926.0,63.1827,63.2145,63.1349,63.1588,16926.0
2018-05-22 14:30:00,79.4,79.43,79.27,79.28,21893.0,63.1588,63.1827,63.0554,63.0634,21893.0
2018-05-22 14:35:00,79.29,79.34,79.17,79.18,18749.0,63.0713,63.1111,62.9759,62.9838,18749.0
2018-05-22 14:40:00,79.16,79.25,79.13,79.13,35109.0,62.9679,63.0395,62.944,62.944,35109.0
2018-05-22 14:45:00,79.14,79.15,79.05,79.13,26097.0,62.952,62.9599,62.8804,62.944,26097.0
2018-05-22 14:50:00,79.14,79.14,78.97,78.99,33168.0,62.952,62.952,62.8168,62.8327,33168.0
2018-05-22 14:55:00,78.98,78.99,78.69,78.71,56822.0,62.8247,62.8327,62.594,62.6099,56822.0
2018-05-22 15:00:00,78.7,78.78,78.57,78.57,95848.0,62.602,62.6656,62.4986,62.4986,95848.0
2018-05-22 15:05:00,78.57,78.62,78.37,78.42,125118.0,62.4986,62.5384,62.3395,62.3793,125118.0
2018-05-22 15:10:00,78.42,78.52,78.25,78.47,94875.0,62.3793,62.4588,62.244,62.419,94875.0
2018-05-22 15:15:00,78.48,78.58,78.46,78.52,57655.0,62.427,62.5065,62.4111,62.4588,57655.0
2018-05-22 15:20:00,78.52,78.53,78.4,78.46,49352.0,62.4588,62.4668,62.3634,62.4111,49352.0
2018-05-22 15:25:00,78.47,78.52,78.41,78.48,64580.0,62.419,62.4588,62.3713,62.427,64580.0
2018-05-22 15:30:00,78.49,78.52,78.29,78.37,82004.0,62.4349,62.4588,62.2759,62.3395,82004.0
2018-05-22 15:35:00,78.37,78.38,78.25,78.32,60523.0,62.3395,62.3474,62.244,62.2997,60523.0
2018-05-22 15:40:00,78.33,78.52,78.31,78.49,64315.0,62.3077,62.4588,62.2918,62.4349,64315.0
2018-05-22 15:45:00,78.48,78.56,78.44,78.51,88315.0,62.427,62.4906,62.3952,62.4509,88315.0
2018-05-22 15:50:00,78.51,78.53,78.42,78.5,90688.0,62.4509,62.4668,62.3793,62.4429,90688.0
2018-05-22 15:55:00,78.5,78.57,78.47,78.5,118175.0,62.4429,62.4986,62.419,62.4429,118175.0
2018-05-23 09:30:00,77.77,78.02,77.44,77.53,115131.0,61.8622,62.0611,61.5997,61.6713,115131.0
2018-05-23 09:35:00,77.48,78.13,77.21,78.13,48686.0,61.6315,62.1486,61.4168,62.1486,48686.0
2018-05-23 09:40:00,78.08,78.17,77.78,78.06,52211.0,62.1088,62.1804,61.8702,62.0929,52211.0
2018-05-23 09:45:00,78.06,78.25,77.92,78.24,54836.0,62.0929,62.244,61.9815,62.2361,54836.0
2018-05-23 09:50:00,78.26,78.67,78.07,78.65,67177.0,62.252,62.5781,62.1009,62.5622,67177.0
2018-05-23 09:55:00,78.67,78.68,78.29,78.4,77038.0,62.5781,62.5861,62.2759,62.3634,77038.0
2018-05-23 10:00:00,78.41,78.52,78.24,78.4,119542.0,62.3713,62.4588,62.2361,62.3634,119542.0
2018-05-23 10:05:00,78.39,78.4,78.06,78.22,88493.0,62.3554,62.3634,62.0929,62.2202,88493.0
2018-05-23 10:10:00,78.22,78.58,78.22,78.56,67394.0,62.2202,62.5065,62.2202,62.4906,67394.0
2018-05-23 10:15:00,78.54,78.67,78.48,78.55,27082.0,62.4747,62.5781,62.427,62.4827,27082.0
2018-05-23 10:20:00,78.56,78.71,78.49,78.51,31357.0,62.4906,62.6099,62.4349,62.4509,31357.0
2018-05-23 10:25:00,78.53,78.54,78.41,78.42,13535.0,62.4668,62.4747,62.3713,62.3793,13535.0
2018-05-23 10:30:00,78.39,78.39,77.64,77.78,66047.0,62.3554,62.3554,61.7588,61.8702,66047.0
2018-05-23 10:35:00,77.77,77.84,77.68,77.8,54827.0,61.8622,61.9179,61.7906,61.8861,54827.0
2018-05-23 10:40:00,77.78,77.97,77.67,77.89,111957.0,61.8702,62.0213,61.7827,61.9577,111957.0
2018-05-23 10:45:00,77.87,77.87,77.72,77.76,24864.0,61.9418,61.9418,61.8225,61.8543,24864.0
2018-05-23 10:50:00,77.75,77.88,77.64,77.68,94919.0,61.8463,61.9497,61.7588,61.7906,94919.0
2018-05-23 10:55:00,77.65,77.96,77.53,77.89,120426.0,61.7668,62.0134,61.6713,61.9577,120426.0
2018-05-23 11:00:00,77.88,78.15,77.84,78.13,29691.0,61.9497,62.1645,61.9179,62.1486,29691.0
2018-05-23 11:05:00,78.13,78.13,77.96,78.0,19534.0,62.1486,62.1486,62.0134,62.0452,19534.0
2018-05-23 11:10:00,77.96,77.96,77.81,77.86,26835.0,62.0134,62.0134,61.894,61.9338,26835.0
2018-05-23 11:15:00,77.86,78.07,77.86,78.04,27556.0,61.9338,62.1009,61.9338,62.077,27556.0
2018-05-23 11:20:00,78.04,78.18,77.98,78.18,28638.0,62.077,62.1884,62.0293,62.1884,28638.0
2018-05-23 11:25:00,78.18,78.29,78.12,78.28,132714.0,62.1884,62.2759,62.1406,62.2679,132714.0
2018-05-23 11:30:00,78.28,78.53,78.27,78.4,47537.0,62.2679,62.4668,62.2599,62.3634,47537.0
2018-05-23 11:35:00,78.39,78.47,78.38,78.45,26283.0,62.3554,62.419,62.3474,62.4031,26283.0
2018-05-23 11:40:00,78.43,78.66,78.43,78.64,33303.0,62.3872,62.5702,62.3872,62.5543,33303.0
2018-05-23 11:45:00,78.66,78.86,78.59,78.86,19546.0,62.5702,62.7293,62.5145,62.7293,19546.0
2018-05-23 11:50:00,78.87,78.92,78.74,78.9,25676.0,62.7372,62.777,62.6338,62.7611,25676.0
2018-05-23 11:55:00,78.9,78.92,78.69,78.73,68013.0,62.7611,62.777,62.594,62.6259,68013.0
2018-05-23 12:00:00,78.7,78.79,78.7,78.77,24854.0,62.602,62.6736,62.602,62.6577,24854.0
2018-05-23 12:05:00,78.79,78.87,78.75,78.83,27440.0,62.6736,62.7372,62.6418,62.7054,27440.0
2018-05-23 12:10:00,78.83,78.91,78.8,78.85,23865.0,62.7054,62.769,62.6815,62.7213,23865.0
2018-05-23 12:15:00,78.85,78.91,78.81,78.87,34177.0,62.7213,62.769,62.6895,62.7372,34177.0
2018-05-23 12:20:00,78.85,78.89,78.83,78.84,38779.0,62.7213,62.7531,62.7054,62.7134,38779.0
2018-05-23 12:25:00,78.83,78.84,78.53,78.56,30040.0,62.7054,62.7134,62.4668,62.4906,30040.0
2018-05-23 12:30:00,78.58,78.67,78.55,78.57,58666.0,62.5065,62.5781,62.4827,62.4986,58666.0
2018-05-23 12:35:00,78.57,78.57,78.44,78.49,18927.0,62.4986,62.4986,62.3952,62.4349,18927.0
2018-05-23 12:40:00,78.49,78.66,78.49,78.64,25315.0,62.4349,62.5702,62.4349,62.5543,25315.0
2018-05-23 12:45:00,78.64,78.67,78.59,78.64,9769.0,62.5543,62.5781,62.5145,62.5543,9769.0
2018-05-23 12:50:00,78.64,78.69,78.64,78.65,13682.0,62.5543,62.594,62.5543,62.5622,13682.0
2018-05-23 12:55:00,78.65,78.72,78.63,78.68,28408.0,62.5622,62.6179,62.5463,62.5861,28408.0
2018-05-23 13:00:00,78.67,78.68,78.58,78.58,16207.0,62.5781,62.5861,62.5065,62.5065,16207.0
2018-05-23 13:05:00,78.57,78.58,78.48,78.51,15153.0,62.4986,62.5065,62.427,62.4509,15153.0
2018-05-23 13:10:00,78.49,78.66,78.49,78.61,17063.0,62.4349,62.5702,62.4349,62.5304,17063.0
2018-05-23 13:15:00,78.61,78.61,78.55,78.59,14568.0,62.5304,62.5304,62.4827,62.5145,14568.0
2018-05-23 13:20:00,78.58,78.65,78.55,78.65,30815.0,62.5065,62.5622,62.4827,62.5622,30815.0
2018-05-23 13:25:00,78.64,78.65,78.58,78.64,31670.0,62.5543,62.5622,62.5065,62.5543,31670.0
2018-05-23 13:30:00,78.64,78.64,78.5,78.5,26046.0,62.5543,62.5543,62.4429,62.4429,26046.0
2018-05-23 13:35:00,78.5,78.51,78.42,78.46,16262.0,62.4429,62.4509,62.3793,62.4111,16262.0
2018-05-23 13:40:00,78.45,78.49,78.44,78.46,20702.0,62.4031,62.4349,62.3952,62.4111,20702.0
2018-05-23 13:45:00,78.45,78.53,78.45,78.52,11469.0,62.4031,62.4668,62.4031,62.4588,11469.0
2018-05-23 13:50:00,78.51,78.52,78.49,78.51,28087.0,62.4509,62.4588,62.4349,62.4509,28087.0
2018-05-23 13:55:00,78.5,78.61,78.49,78.53,21625.0,62.4429,62.5304,62.4349,62.4668,21625.0
2018-05-23 14:00:00,78.54,78.63,78.48,78.58,16045.0,62.4747,62.5463,62.427,62.5065,16045.0
2018-05-23 14:05:00,78.58,78.83,78.57,78.8,12608.0,62.5065,62.7054,62.4986,62.6815,12608.0
2018-05-23 14:10:00,78.79,78.93,78.79,78.89,13232.0,62.6736,62.7849,62.6736,62.7531,13232.0
2018-05-23 14:15:00,78.9,78.9,78.73,78.75,13076.0,62.7611,62.7611,62.6259,62.6418,13076.0
2018-05-23 14:20:00,78.75,78.82,78.7,78.81,13289.0,62.6418,62.6974,62.602,62.6895,13289.0
2018-05-23 14:25:00,78.83,78.88,78.75,78.75,12127.0,62.7054,62.7452,62.6418,62.6418,12127.0
2018-05-23 14:30:00,78.76,78.77,78.68,78.69,13941.0,62.6497,62.6577,62.5861,62.594,13941.0
2018-05-23 14:35:00,78.69,78.7,78.61,78.64,12679.0,62.594,62.602,62.5304,62.5543,12679.0
2018-05-23 14:40:00,78.63,78.65,78.51,78.6,16425.0,62.5463,62.5622,62.4509,62.5224,16425.0
2018-05-23 14:45:00,78.59,78.62,78.56,78.59,9234.0,62.5145,62.5384,62.4906,62.5145,9234.0
2018-05-23 14:50:00,78.59,78.66,78.57,78.65,16794.0,62.5145,62.5702,62.4986,62.5622,16794.0
2018-05-23 14:55:00,78.65,78.75,78.64,78.74,19120.0,62.5622,62.6418,62.5543,62.6338,19120.0
2018-05-23 15:00:00,78.74,78.85,78.74,78.82,26903.0,62.6338,62.7213,62.6338,62.6974,26903.0
2018-05-23 15:05:00,78.81,78.9,78.8,78.84,38987.0,62.6895,62.7611,62.6815,62.7134,38987.0
2018-05-23 15:10:00,78.85,78.88,78.77,78.79,43410.0,62.7213,62.7452,62.6577,62.6736,43410.0
2018-05-23 15:15:00,78.8,78.81,78.74,78.79,37246.0,62.6815,62.6895,62.6338,62.6736,37246.0
2018-05-23 15:20:00,78.81,78.82,78.75,78.81,29188.0,62.6895,62.6974,62.6418,62.6895,29188.0
2018-05-23 15:25:00,78.81,78.91,78.81,78.9,22373.0,62.6895,62.769,62.6895,62.7611,22373.0
2018-05-23 15:30:00,78.89,78.93,78.83,78.87,39545.0,62.7531,62.7849,62.7054,62.7372,39545.0
2018-05-23 15:35:00,78.87,78.9,78.82,78.85,37627.0,62.7372,62.7611,62.6974,62.7213,37627.0
2018-05-23 15:40:00,78.84,78.9,78.8,78.87,58866.0,62.7134,62.7611,62.6815,62.7372,58866.0
2018-05-23 15:45:00,78.88,78.88,78.82,78.86,55048.0,62.7452,62.7452,62.6974,62.7293,55048.0
2018-05-23 15:50:00,78.86,78.89,78.77,78.81,64471.0,62.7293,62.7531,62.6577,62.6895,64471.0
2018-05-23 15:55:00,78.8,78.88,78.78,78.87,165826.0,62.6815,62.7452,62.6656,62.7372,165826.0
2018-05-24 09:30:00,78.17,78.22,77.55,77.8,103798.0,62.1804,62.2202,61.6872,61.8861,103798.0
2018-05-24 09:35:00,77.77,77.87,77.6,77.8,63744.0,61.8622,61.9418,61.727,61.8861,63744.0
2018-05-24 09:40:00,77.79,78.37,77.77,78.18,31405.0,61.8781,62.3395,61.8622,62.1884,31405.0
2018-05-24 09:45:00,78.14,78.68,78.14,78.53,89553.0,62.1565,62.5861,62.1565,62.4668,89553.0
2018-05-24 09:50:00,78.48,78.53,78.15,78.32,81394.0,62.427,62.4668,62.1645,62.2997,81394.0
2018-05-24 09:55:00,78.31,78.68,78.28,78.63,47929.0,62.2918,62.5861,62.2679,62.5463,47929.0
2018-05-24 10:00:00,78.62,78.9,78.55,78.75,50506.0,62.5384,62.7611,62.4827,62.6418,50506.0
2018-05-24 10:05:00,78.74,79.01,78.74,78.85,43823.0,62.6338,62.8486,62.6338,62.7213,43823.0
2018-05-24 10:10:00,78.84,78.9,78.62,78.79,42288.0,62.7134,62.7611,62.5384,62.6736,42288.0
2018-05-24 10:15:00,78.8,78.93,78.68,78.68,34867.0,62.6815,62.7849,62.5861,62.5861,34867.0
2018-05-24 10:20:00,78.7,78.73,78.51,78.53,25448.0,62.602,62.6259,62.4509,62.4668,25448.0
2018-05-24 10:25:00,78.5,78.53,78.14,78.17,36799.0,62.4429,62.4668,62.1565,62.1804,36799.0
2018-05-24 10:30:00,78.16,78.22,78.03,78.1,24199.0,62.1724,62.2202,62.069,62.1247,24199.0
2018-05-24 10:35:00,78.05,78.1,77.99,78.06,19118.0,62.0849,62.1247,62.0372,62.0929,19118.0
2018-05-24 10:40:00,78.06,78.08,77.99,78.03,24012.0,62.0929,62.1088,62.0372,62.069,24012.0
2018-05-24 10:45:00,78.02,78.09,77.88,77.91,35021.0,62.0611,62.1168,61.9497,61.9736,35021.0
2018-05-24 10:50:00,77.9,77.99,77.83,77.86,30789.0,61.9656,62.0372,61.9099,61.9338,30789.0
2018-05-24 10:55:00,77.85,77.86,77.62,77.74,38579.0,61.9259,61.9338,61.7429,61.8384,38579.0
2018-05-24 11:00:00,77.73,77.83,77.63,77.82,40360.0,61.8304,61.9099,61.7509,61.902,40360.0
2018-05-24 11:05:00,77.82,77.96,77.81,77.94,32564.0,61.902,62.0134,61.894,61.9974,32564.0
2018-05-24 11:10:00,77.93,78.0,77.85,77.91,33933.0,61.9895,62.0452,61.9259,61.9736,33933.0
2018-05-24 11:15:00,77.9,78.1,77.82,78.09,25211.0,61.9656,62.1247,61.902,62.1168,25211.0
2018-05-24 11:20:00,78.09,78.1,78.01,78.01,21583.0,62.1168,62.1247,62.0531,62.0531,21583.0
2018-05-24 11:25:00,78.04,78.09,77.95,77.99,19292.0,62.077,62.1168,62.0054,62.0372,19292.0
2018-05-24 11:30:00,78.0,78.16,77.97,78.13,31009.0,62.0452,62.1724,62.0213,62.1486,31009.0
2018-05-24 11:35:00,78.13,78.16,78.05,78.13,82564.0,62.1486,62.1724,62.0849,62.1486,82564.0
2018-05-24 11:40:00,78.15,78.39,78.15,78.39,89185.0,62.1645,62.3554,62.1645,62.3554,89185.0
2018-05-24 11:45:00,78.4,78.42,78.25,78.38,27256.0,62.3634,62.3793,62.244,62.3474,27256.0
2018-05-24 11:50:00,78.39,78.44,78.29,78.3,215277.0,62.3554,62.3952,62.2759,62.2838,215277.0
2018-05-24 11:55:00,78.31,78.51,78.29,78.48,18868.0,62.2918,62.4509,62.2759,62.427,18868.0
2018-05-24 12:00:00,78.51,78.56,78.42,78.44,21493.0,62.4509,62.4906,62.3793,62.3952,21493.0
2018-05-24 12:05:00,78.46,78.53,78.41,78.42,15903.0,62.4111,62.4668,62.3713,62.3793,15903.0
2018-05-24 12:10:00,78.43,78.5,78.42,78.42,15131.0,62.3872,62.4429,62.3793,62.3793,15131.0
2018-05-24 12:15:00,78.41,78.44,78.36,78.39,26757.0,62.3713,62.3952,62.3315,62.3554,26757.0
2018-05-24 12:20:00,78.39,78.41,78.34,78.34,21794.0,62.3554,62.3713,62.3156,62.3156,21794.0
2018-05-24 12:25:00,78.34,78.34,78.23,78.27,20996.0,62.3156,62.3156,62.2281,62.2599,20996.0
2018-05-24 12:30:00,78.27,78.34,78.24,78.24,20753.0,62.2599,62.3156,62.2361,62.2361,20753.0
2018-05-24 12:35:00,78.24,78.25,78.19,78.2,30498.0,62.2361,62.244,62.1963,62.2043,30498.0
2018-05-24 12:40:00,78.21,78.24,78.13,78.21,18680.0,62.2122,62.2361,62.1486,62.2122,18680.0
2018-05-24 12:45:00,78.2,78.27,78.18,78.27,18714.0,62.2043,62.2599,62.1884,62.2599,18714.0
2018-05-24 12:50:00,78.28,78.48,78.25,78.45,67392.0,62.2679,62.427,62.244,62.4031,67392.0
2018-05-24 12:55:00,78.45,78.64,78.45,78.61,29033.0,62.4031,62.5543,62.4031,62.5304,29033.0
2018-05-24 13:00:00,78.62,78.8,78.62,78.74,31300.0,62.5384,62.6815,62.5384,62.6338,31300.0
2018-05-24 13:05:00,78.75,78.88,78.72,78.85,23295.0,62.6418,62.7452,62.6179,62.7213,23295.0
2018-05-24 13:10:00,78.85,78.89,78.83,78.86,30782.0,62.7213,62.7531,62.7054,62.7293,30782.0
2018-05-24 13:15:00,78.87,79.11,78.84,79.08,32720.0,62.7372,62.9281,62.7134,62.9043,32720.0
2018-05-24 13:20:00,79.08,79.09,78.95,79.0,24204.0,62.9043,62.9122,62.8009,62.8406,24204.0
2018-05-24 13:25:00,79.0,79.0,78.83,78.95,38956.0,62.8406,62.8406,62.7054,62.8009,38956.0
2018-05-24 13:30:00,78.95,79.03,78.94,78.98,63650.0,62.8009,62.8645,62.7929,62.8247,63650.0
2018-05-24 13:35:00,79.0,79.14,79.0,79.11,38866.0,62.8406,62.952,62.8406,62.9281,38866.0
2018-05-24 13:40:00,79.11,79.21,79.08,79.19,27940.0,62.9281,63.0077,62.9043,62.9918,27940.0
2018-05-24 13:45:00,79.2,79.26,79.11,79.12,37926.0,62.9997,63.0474,62.9281,62.9361,37926.0
2018-05-24 13:50:00,79.1,79.1,78.93,78.99,50741.0,62.9202,62.9202,62.7849,62.8327,50741.0
2018-05-24 13:55:00,78.97,79.02,78.94,78.97,12674.0,62.8168,62.8565,62.7929,62.8168,12674.0
2018-05-24 14:00:00,78.96,79.04,78.91,79.03,27734.0,62.8088,62.8724,62.769,62.8645,27734.0
2018-05-24 14:05:00,79.04,79.08,78.99,79.07,34855.0,62.8724,62.9043,62.8327,62.8963,34855.0
2018-05-24 14:10:00,79.08,79.14,79.06,79.12,24762.0,62.9043,62.952,62.8884,62.9361,24762.0
2018-05-24 14:15:00,79.12,79.15,79.06,79.12,22610.0,62.9361,62.9599,62.8884,62.9361,22610.0
2018-05-24 14:20:00,79.13,79.18,79.05,79.08,25269.0,62.944,62.9838,62.8804,62.9043,25269.0
2018-05-24 14:25:00,79.08,79.12,79.0,79.03,38342.0,62.9043,62.9361,62.8406,62.8645,38342.0
2018-05-24 14:30:00,79.02,79.06,78.98,79.0,31726.0,62.8565,62.8884,62.8247,62.8406,31726.0
2018-05-24 14:35:00,79.0,79.08,78.99,79.07,42756.0,62.8406,62.9043,62.8327,62.8963,42756.0
2018-05-24 14:40:00,79.05,79.08,79.01,79.01,20484.0,62.8804,62.9043,62.8486,62.8486,20484.0
2018-05-24 14:45:00,79.02,79.04,78.96,78.99,29489.0,62.8565,62.8724,62.8088,62.8327,29489.0
2018-05-24 14:50:00,78.98,79.06,78.93,79.05,31516.0,62.8247,62.8884,62.7849,62.8804,31516.0
2018-05-24 14:55:00,79.04,79.08,79.03,79.07,39780.0,62.8724,62.9043,62.8645,62.8963,39780.0
2018-05-24 15:00:00,79.08,79.08,79.02,79.05,28548.0,62.9043,62.9043,62.8565,62.8804,28548.0
2018-05-24 15:05:00,79.05,79.12,79.04,79.09,44861.0,62.8804,62.9361,62.8724,62.9122,44861.0
2018-05-24 15:10:00,79.09,79.17,79.08,79.16,33549.0,62.9122,62.9759,62.9043,62.9679,33549.0
2018-05-24 15:15:00,79.16,79.22,79.13,79.22,45438.0,62.9679,63.0156,62.944,63.0156,45438.0
2018-05-24 15:20:00,79.22,79.22,79.14,79.17,36838.0,63.0156,63.0156,62.952,62.9759,36838.0
2018-05-24 15:25:00,79.16,79.17,79.07,79.15,46515.0,62.9679,62.9759,62.8963,62.9599,46515.0
2018-05-24 15:30:00,79.15,79.16,78.98,79.01,63352.0,62.9599,62.9679,62.8247,62.8486,63352.0
2018-05-24 15:35:00,79.01,79.07,78.99,79.03,54798.0,62.8486,62.8963,62.8327,62.8645,54798.0
2018-05-24 15:40:00,79.04,79.07,78.98,78.98,57546.0,62.8724,62.8963,62.8247,62.8247,57546.0
2018-05-24 15:45:00,78.99,79.06,78.96,79.06,93004.0,62.8327,62.8884,62.8088,62.8884,93004.0
2018-05-24 15:50:00,79.05,79.08,79.0,79.0,67299.0,62.8804,62.9043,62.8406,62.8406,67299.0
2018-05-24 15:55:00,79.0,79.13,78.98,79.01,282398.0,62.8406,62.944,62.8247,62.8486,282398.0
2018-05-25 09:30:00,77.9,77.97,77.49,77.63,112578.0,61.9656,62.0213,61.6395,61.7509,112578.0
2018-05-25 09:35:00,77.59,77.8,77.39,77.52,111725.0,61.719,61.8861,61.56,61.6634,111725.0
2018-05-25 09:40:00,77.5,77.67,77.35,77.6,93310.0,61.6475,61.7827,61.5281,61.727,93310.0
2018-05-25 09:45:00,77.63,77.76,77.29,77.3,210627.0,61.7509,61.8543,61.4804,61.4884,210627.0
2018-05-25 09:50:00,77.29,77.38,77.03,77.32,280409.0,61.4804,61.552,61.2736,61.5043,280409.0
2018-05-25 09:55:00,77.34,77.37,76.98,77.06,95163.0,61.5202,61.544,61.2338,61.2975,95163.0
2018-05-25 10:00:00,77.04,77.04,76.56,76.66,66306.0,61.2815,61.2815,60.8997,60.9793,66306.0
2018-05-25 10:05:00,76.67,76.67,76.47,76.63,85731.0,60.9872,60.9872,60.8281,60.9554,85731.0
2018-05-25 10:10:00,76.64,76.7,76.36,76.42,72563.0,60.9634,61.0111,60.7406,60.7884,72563.0
2018-05-25 10:15:00,76.42,76.6,76.14,76.36,114772.0,60.7884,60.9315,60.5656,60.7406,114772.0
2018-05-25 10:20:00,76.36,76.39,76.11,76.18,93911.0,60.7406,60.7645,60.5418,60.5975,93911.0
2018-05-25 10:25:00,76.21,76.57,76.18,76.45,124023.0,60.6213,60.9077,60.5975,60.8122,124023.0
2018-05-25 10:30:00,76.45,76.47,76.01,76.06,145384.0,60.8122,60.8281,60.4622,60.502,145384.0
2018-05-25 10:35:00,76.07,76.38,75.93,76.35,192240.0,60.51,60.7565,60.3986,60.7327,192240.0
2018-05-25 10:40:00,76.35,76.7,76.32,76.65,77545.0,60.7327,61.0111,60.7088,60.9713,77545.0
2018-05-25 10:45:00,76.66,76.83,76.66,76.83,48171.0,60.9793,61.1145,60.9793,61.1145,48171.0
2018-05-25 10:50:00,76.81,77.08,76.8,77.01,141424.0,61.0986,61.3134,61.0906,61.2577,141424.0
2018-05-25 10:55:00,77.01,77.19,77.0,77.15,49001.0,61.2577,61.4009,61.2497,61.369,49001.0
2018-05-25 11:00:00,77.14,77.14,76.76,76.86,48622.0,61.3611,61.3611,61.0588,61.1384,48622.0
2018-05-25 11:05:00,76.86,76.93,76.81,76.92,49748.0,61.1384,61.194,61.0986,61.1861,49748.0
2018-05-25 11:10:00,76.94,77.02,76.88,77.0,32432.0,61.202,61.2656,61.1543,61.2497,32432.0
2018-05-25 11:15:00,77.01,77.05,76.94,76.97,40834.0,61.2577,61.2895,61.202,61.2259,40834.0
2018-05-25 11:20:00,76.97,77.01,76.8,76.86,50155.0,61.2259,61.2577,61.0906,61.1384,50155.0
2018-05-25 11:25:00,76.84,76.97,76.82,76.88,54195.0,61.1225,61.2259,61.1065,61.1543,54195.0
2018-05-25 11:30:00,76.89,76.94,76.78,76.82,46632.0,61.1622,61.202,61.0747,61.1065,46632.0
2018-05-25 11:35:00,76.81,76.86,76.7,76.76,73626.0,61.0986,61.1384,61.0111,61.0588,73626.0
2018-05-25 11:40:00,76.77,76.77,76.56,76.71,76219.0,61.0668,61.0668,60.8997,61.019,76219.0
2018-05-25 11:45:00,76.69,76.76,76.52,76.76,40176.0,61.0031,61.0588,60.8679,61.0588,40176.0
2018-05-25 11:50:00,76.77,76.98,76.74,76.95,34178.0,61.0668,61.2338,61.0429,61.21,34178.0
2018-05-25 11:55:00,76.92,76.97,76.86,76.87,31363.0,61.1861,61.2259,61.1384,61.1463,31363.0
2018-05-25 12:00:00,76.89,76.89,76.76,76.85,24422.0,61.1622,61.1622,61.0588,61.1304,24422.0
2018-05-25 12:05:00,76.86,77.03,76.83,77.03,27220.0,61.1384,61.2736,61.1145,61.2736,27220.0
2018-05-25 12:10:00,77.03,77.16,76.93,77.01,158635.0,61.2736,61.377,61.194,61.2577,158635.0
2018-05-25 12:15:00,77.0,77.02,76.89,76.94,14638.0,61.2497,61.2656,61.1622,61.202,14638.0
2018-05-25 12:20:00,76.94,77.0,76.87,76.94,13500.0,61.202,61.2497,61.1463,61.202,13500.0
2018-05-25 12:25:00,76.95,76.98,76.85,76.85,10895.0,61.21,61.2338,61.1304,61.1304,10895.0
2018-05-25 12:30:00,76.84,76.93,76.79,76.79,25253.0,61.1225,61.194,61.0827,61.0827,25253.0
2018-05-25 12:35:00,76.79,76.84,76.68,76.68,62787.0,61.0827,61.1225,60.9952,60.9952,62787.0
2018-05-25 12:40:00,76.68,76.82,76.68,76.69,74603.0,60.9952,61.1065,60.9952,61.0031,74603.0
2018-05-25 12:45:00,76.68,76.81,76.63,76.65,26649.0,60.9952,61.0986,60.9554,60.9713,26649.0
2018-05-25 12:50:00,76.65,76.79,76.63,76.77,27973.0,60.9713,61.0827,60.9554,61.0668,27973.0
2018-05-25 12:55:00,76.78,76.85,76.74,76.76,20412.0,61.0747,61.1304,61.0429,61.0588,20412.0
2018-05-25 13:00:00,76.75,77.0,76.75,77.0,38276.0,61.0509,61.2497,61.0509,61.2497,38276.0
2018-05-25 13:05:00,76.99,77.1,76.97,77.0,68036.0,61.2418,61.3293,61.2259,61.2497,68036.0
2018-05-25 13:10:00,77.0,77.04,76.97,76.98,38734.0,61.2497,61.2815,61.2259,61.2338,38734.0
2018-05-25 13:15:00,76.97,77.02,76.86,76.95,20496.0,61.2259,61.2656,61.1384,61.21,20496.0
2018-05-25 13:20:00,76.97,77.0,76.9,76.92,12499.0,61.2259,61.2497,61.1702,61.1861,12499.0
2018-05-25 13:25:00,76.92,77.03,76.88,76.97,26629.0,61.1861,61.2736,61.1543,61.2259,26629.0
2018-05-25 13:30:00,76.96,77.09,76.91,77.09,73980.0,61.2179,61.3213,61.1781,61.3213,73980.0
2018-05-25 13:35:00,77.11,77.12,76.97,77.06,57493.0,61.3372,61.3452,61.2259,61.2975,57493.0
2018-05-25 13:40:00,77.05,77.06,76.96,77.01,11592.0,61.2895,61.2975,61.2179,61.2577,11592.0
2018-05-25 13:45:00,77.01,77.04,76.81,76.84,146523.0,61.2577,61.2815,61.0986,61.1225,146523.0
2018-05-25 13:50:00,76.84,76.89,76.79,76.84,25555.0,61.1225,61.1622,61.0827,61.1225,25555.0
2018-05-25 13:55:00,76.83,76.91,76.79,76.81,24538.0,61.1145,61.1781,61.0827,61.0986,24538.0
2018-05-25 14:00:00,76.81,76.9,76.8,76.82,23972.0,61.0986,61.1702,61.0906,61.1065,23972.0
2018-05-25 14:05:00,76.82,76.97,76.82,76.94,28525.0,61.1065,61.2259,61.1065,61.202,28525.0
2018-05-25 14:10:00,76.95,77.0,76.87,76.88,27149.0,61.21,61.2497,61.1463,61.1543,27149.0
2018-05-25 14:15:00,76.88,76.91,76.71,76.75,21767.0,61.1543,61.1781,61.019,61.0509,21767.0
2018-05-25 14:20:00,76.75,76.83,76.73,76.74,29090.0,61.0509,61.1145,61.035,61.0429,29090.0
2018-05-25 14:25:00,76.75,76.77,76.68,76.72,35407.0,61.0509,61.0668,60.9952,61.027,35407.0
2018-05-25 14:30:00,76.72,76.75,76.68,76.74,25645.0,61.027,61.0509,60.9952,61.0429,25645.0
2018-05-25 14:35:00,76.74,76.77,76.64,76.65,17747.0,61.0429,61.0668,60.9634,60.9713,17747.0
2018-05-25 14:40:00,76.64,76.72,76.54,76.55,25131.0,60.9634,61.027,60.8838,60.8918,25131.0
2018-05-25 14:45:00,76.56,76.56,76.46,76.49,30169.0,60.8997,60.8997,60.8202,60.844,30169.0
2018-05-25 14:50:00,76.49,76.58,76.48,76.53,28782.0,60.844,60.9156,60.8361,60.8759,28782.0
2018-05-25 14:55:00,76.53,76.54,76.44,76.48,85380.0,60.8759,60.8838,60.8043,60.8361,85380.0
2018-05-25 15:00:00,76.48,76.52,76.44,76.45,35815.0,60.8361,60.8679,60.8043,60.8122,35815.0
2018-05-25 15:05:00,76.44,76.45,76.3,76.35,61452.0,60.8043,60.8122,60.6929,60.7327,61452.0
2018-05-25 15:10:00,76.34,76.47,76.33,76.45,33071.0,60.7247,60.8281,60.7168,60.8122,33071.0
2018-05-25 15:15:00,76.44,76.64,76.44,76.64,32982.0,60.8043,60.9634,60.8043,60.9634,32982.0
2018-05-25 15:20:00,76.66,76.7,76.59,76.63,23673.0,60.9793,61.0111,60.9236,60.9554,23673.0
2018-05-25 15:25:00,76.63,76.83,76.61,76.83,34807.0,60.9554,61.1145,60.9395,61.1145,34807.0
2018-05-25 15:30:00,76.84,76.89,76.75,76.84,48295.0,61.1225,61.1622,61.0509,61.1225,48295.0
2018-05-25 15:35:00,76.84,77.02,76.83,77.02,50463.0,61.1225,61.2656,61.1145,61.2656,50463.0
2018-05-25 15:40:00,77.0,77.01,76.93,76.99,57788.0,61.2497,61.2577,61.194,61.2418,57788.0
2018-05-25 15:45:00,77.0,77.02,76.95,76.95,91048.0,61.2497,61.2656,61.21,61.21,91048.0
2018-05-25 15:50:00,76.96,77.12,76.96,77.06,140862.0,61.2179,61.3452,61.2179,61.2975,140862.0
2018-05-25 15:55:00,77.07,77.09,76.97,76.98,173988.0,61.3054,61.3213,61.2259,61.2338,173988.0
2018-05-29 09:30:00,77.01,77.69,76.53,77.19,243862.0,61.2577,61.7986,60.8759,61.4009,243862.0
2018-05-29 09:35:00,77.19,77.96,77.14,77.75,112015.0,61.4009,62.0134,61.3611,61.8463,112015.0
2018-05-29 09:40:00,77.8,78.47,77.62,78.4,72659.0,61.8861,62.419,61.7429,62.3634,72659.0
2018-05-29 09:45:00,78.36,78.46,77.94,78.09,77044.0,62.3315,62.4111,61.9974,62.1168,77044.0
2018-05-29 09:50:00,78.12,78.24,78.0,78.1,63025.0,62.1406,62.2361,62.0452,62.1247,63025.0
2018-05-29 09:55:00,78.1,78.25,77.98,78.21,138162.0,62.1247,62.244,62.0293,62.2122,138162.0
2018-05-29 10:00:00,78.17,78.74,78.13,78.68,119142.0,62.1804,62.6338,62.1486,62.5861,119142.0
2018-05-29 10:05:00,78.73,78.84,78.51,78.52,42873.0,62.6259,62.7134,62.4509,62.4588,42873.0
2018-05-29 10:10:00,78.51,78.63,78.41,78.52,65568.0,62.4509,62.5463,62.3713,62.4588,65568.0
2018-05-29 10:15:00,78.48,78.72,78.43,78.65,105303.0,62.427,62.6179,62.3872,62.5622,105303.0
2018-05-29 10:20:00,78.62,78.75,78.53,78.64,65472.0,62.5384,62.6418,62.4668,62.5543,65472.0
2018-05-29 10:25:00,78.62,78.81,78.45,78.54,55498.0,62.5384,62.6895,62.4031,62.4747,55498.0
2018-05-29 10:30:00,78.52,78.52,78.11,78.11,38043.0,62.4588,62.4588,62.1327,62.1327,38043.0
2018-05-29 10:35:00,78.13,78.27,78.05,78.21,33308.0,62.1486,62.2599,62.0849,62.2122,33308.0
2018-05-29 10:40:00,78.19,78.38,78.15,78.23,53383.0,62.1963,62.3474,62.1645,62.2281,53383.0
2018-05-29 10:45:00,78.22,78.25,78.13,78.25,46255.0,62.2202,62.244,62.1486,62.244,46255.0
2018-05-29 10:50:00,78.25,78.31,78.11,78.13,27947.0,62.244,62.2918,62.1327,62.1486,27947.0
2018-05-29 10:55:00,78.14,78.24,78.11,78.15,25167.0,62.1565,62.2361,62.1327,62.1645,25167.0
2018-05-29 11:00:00,78.14,78.15,77.8,77.86,35075.0,62.1565,62.1645,61.8861,61.9338,35075.0
2018-05-29 11:05:00,77.85,77.9,77.74,77.8,60118.0,61.9259,61.9656,61.8384,61.8861,60118.0
2018-05-29 11:10:00,77.81,78.03,77.81,77.98,45485.0,61.894,62.069,61.894,62.0293,45485.0
2018-05-29 11:15:00,77.99,78.09,77.96,77.98,53545.0,62.0372,62.1168,62.0134,62.0293,53545.0
2018-05-29 11:20:00,78.0,78.11,77.97,78.08,33125.0,62.0452,62.1327,62.0213,62.1088,33125.0
2018-05-29 11:25:00,78.05,78.24,78.04,78.21,44834.0,62.0849,62.2361,62.077,62.2122,44834.0
2018-05-29 11:30:00,78.22,78.61,78.19,78.55,173694.0,62.2202,62.5304,62.1963,62.4827,173694.0
2018-05-29 11:35:00,78.52,78.54,78.32,78.38,35552.0,62.4588,62.4747,62.2997,62.3474,35552.0
2018-05-29 11:40:00,78.35,78.35,77.98,78.01,53638.0,62.3236,62.3236,62.0293,62.0531,53638.0
2018-05-29 11:45:00,78.01,78.03,77.83,77.97,61207.0,62.0531,62.069,61.9099,62.0213,61207.0
2018-05-29 11:50:00,77.97,78.1,77.94,78.03,60993.0,62.0213,62.1247,61.9974,62.069,60993.0
2018-05-29 11:55:00,78.04,78.1,77.89,77.89,30105.0,62.077,62.1247,61.9577,61.9577,30105.0
2018-05-29 12:00:00,77.87,77.88,77.58,77.72,24592.0,61.9418,61.9497,61.7111,61.8225,24592.0
2018-05-29 12:05:00,77.72,77.72,77.53,77.53,22645.0,61.8225,61.8225,61.6713,61.6713,22645.0
2018-05-29 12:10:00,77.54,77.56,77.35,77.42,29970.0,61.6793,61.6952,61.5281,61.5838,29970.0
2018-05-29 12:15:00,77.43,77.66,77.41,77.61,26607.0,61.5918,61.7747,61.5759,61.735,26607.0
2018-05-29 12:20:00,77.6,77.65,77.51,77.62,36584.0,61.727,61.7668,61.6554,61.7429,36584.0
2018-05-29 12:25:00,77.6,77.71,77.47,77.5,26218.0,61.727,61.8145,61.6236,61.6475,26218.0
2018-05-29 12:30:00,77.5,77.65,77.5,77.64,14540.0,61.6475,61.7668,61.6475,61.7588,14540.0
2018-05-29 12:35:00,77.63,77.94,77.61,77.93,23603.0,61.7509,61.9974,61.735,61.9895,23603.0
2018-05-29 12:40:00,77.94,78.04,77.94,78.0,43203.0,61.9974,62.077,61.9974,62.0452,43203.0
2018-05-29 12:45:00,77.97,78.08,77.87,77.89,27621.0,62.0213,62.1088,61.9418,61.9577,27621.0
2018-05-29 12:50:00,77.89,77.98,77.79,77.96,24768.0,61.9577,62.0293,61.8781,62.0134,24768.0
2018-05-29 12:55:00,77.96,78.02,77.92,77.93,19766.0,62.0134,62.0611,61.9815,61.9895,19766.0
2018-05-29 13:00:00,77.93,78.03,77.86,78.01,26119.0,61.9895,62.069,61.9338,62.0531,26119.0
2018-05-29 13:05:00,77.97,78.0,77.89,77.89,23669.0,62.0213,62.0452,61.9577,61.9577,23669.0
2018-05-29 13:10:00,77.88,77.92,77.78,77.82,28805.0,61.9497,61.9815,61.8702,61.902,28805.0
2018-05-29 13:15:00,77.83,77.85,77.71,77.75,38408.0,61.9099,61.9259,61.8145,61.8463,38408.0
2018-05-29 13:20:00,77.76,77.98,77.75,77.97,23440.0,61.8543,62.0293,61.8463,62.0213,23440.0
2018-05-29 13:25:00,77.95,77.98,77.93,77.95,16676.0,62.0054,62.0293,61.9895,62.0054,16676.0
2018-05-29 13:30:00,77.95,77.99,77.72,77.72,27171.0,62.0054,62.0372,61.8225,61.8225,27171.0
2018-05-29 13:35:00,77.72,77.84,77.65,77.69,44074.0,61.8225,61.9179,61.7668,61.7986,44074.0
2018-05-29 13:40:00,77.68,77.79,77.66,77.72,17027.0,61.7906,61.8781,61.7747,61.8225,17027.0
2018-05-29 13:45:00,77.74,77.84,77.7,77.79,12900.0,61.8384,61.9179,61.8065,61.8781,12900.0
2018-05-29 13:50:00,77.8,77.83,77.72,77.78,29704.0,61.8861,61.9099,61.8225,61.8702,29704.0
2018-05-29 13:55:00,77.78,77.79,77.53,77.54,67915.0,61.8702,61.8781,61.6713,61.6793,67915.0
2018-05-29 14:00:00,77.55,77.61,77.38,77.52,66714.0,61.6872,61.735,61.552,61.6634,66714.0
2018-05-29 14:05:00,77.53,77.57,77.39,77.5,26563.0,61.6713,61.7031,61.56,61.6475,26563.0
2018-05-29 14:10:00,77.48,77.55,77.41,77.53,55636.0,61.6315,61.6872,61.5759,61.6713,55636.0
2018-05-29 14:15:00,77.51,77.53,77.34,77.37,66923.0,61.6554,61.6713,61.5202,61.544,66923.0
2018-05-29 14:20:00,77.35,77.37,77.23,77.31,76799.0,61.5281,61.544,61.4327,61.4963,76799.0
2018-05-29 14:25:00,77.32,77.33,77.16,77.26,41816.0,61.5043,61.5122,61.377,61.4565,41816.0
2018-05-29 14:30:00,77.26,77.47,77.24,77.31,35447.0,61.4565,61.6236,61.4406,61.4963,35447.0
2018-05-29 14:35:00,77.31,77.49,77.25,77.3,48994.0,61.4963,61.6395,61.4486,61.4884,48994.0
2018-05-29 14:40:00,77.3,77.43,77.21,77.26,57963.0,61.4884,61.5918,61.4168,61.4565,57963.0
2018-05-29 14:45:00,77.26,77.38,77.23,77.35,61330.0,61.4565,61.552,61.4327,61.5281,61330.0
2018-05-29 14:50:00,77.33,77.38,77.23,77.35,45791.0,61.5122,61.552,61.4327,61.5281,45791.0
2018-05-29 14:55:00,77.35,77.42,77.33,77.36,68178.0,61.5281,61.5838,61.5122,61.5361,68178.0
2018-05-29 15:00:00,77.36,77.58,77.34,77.52,58964.0,61.5361,61.7111,61.5202,61.6634,58964.0
2018-05-29 15:05:00,77.52,77.57,77.47,77.53,38170.0,61.6634,61.7031,61.6236,61.6713,38170.0
2018-05-29 15:10:00,77.53,77.54,77.41,77.45,38418.0,61.6713,61.6793,61.5759,61.6077,38418.0
2018-05-29 15:15:00,77.45,77.49,77.39,77.49,33498.0,61.6077,61.6395,61.56,61.6395,33498.0
2018-05-29 15:20:00,77.49,77.56,77.44,77.45,41857.0,61.6395,61.6952,61.5997,61.6077,41857.0
2018-05-29 15:25:00,77.44,77.45,77.27,77.38,65510.0,61.5997,61.6077,61.4645,61.552,65510.0
2018-05-29 15:30:00,77.37,77.41,77.23,77.41,49341.0,61.544,61.5759,61.4327,61.5759,49341.0
2018-05-29 15:35:00,77.4,77.57,77.38,77.49,57999.0,61.5679,61.7031,61.552,61.6395,57999.0
2018-05-29 15:40:00,77.5,77.64,77.43,77.62,66381.0,61.6475,61.7588,61.5918,61.7429,66381.0
2018-05-29 15:45:00,77.61,77.68,77.49,77.5,92539.0,61.735,61.7906,61.6395,61.6475,92539.0
2018-05-29 15:50:00,77.52,77.63,77.52,77.56,111415.0,61.6634,61.7509,61.6634,61.6952,111415.0
2018-05-29 15:55:00,77.56,77.69,77.53,77.62,312312.0,61.6952,61.7986,61.6713,61.7429,312312.0
2018-05-30 09:30:00,78.77,78.78,77.96,78.39,168338.0,62.6577,62.6656,62.0134,62.3554,168338.0
2018-05-30 09:35:00,78.39,78.43,78.04,78.31,64408.0,62.3554,62.3872,62.077,62.2918,64408.0
2018-05-30 09:40:00,78.36,78.77,78.3,78.57,68957.0,62.3315,62.6577,62.2838,62.4986,68957.0
2018-05-30 09:45:00,78.57,78.94,78.38,78.71,52138.0,62.4986,62.7929,62.3474,62.6099,52138.0
2018-05-30 09:50:00,78.67,78.99,78.53,78.95,53150.0,62.5781,62.8327,62.4668,62.8009,53150.0
2018-05-30 09:55:00,78.92,79.4,78.89,79.29,76165.0,62.777,63.1588,62.7531,63.0713,76165.0
2018-05-30 10:00:00,79.27,79.66,79.19,79.42,87336.0,63.0554,63.3656,62.9918,63.1747,87336.0
2018-05-30 10:05:00,79.43,79.55,79.19,79.48,51654.0,63.1827,63.2781,62.9918,63.2224,51654.0
2018-05-30 10:10:00,79.5,79.62,79.38,79.61,47228.0,63.2384,63.3338,63.1429,63.3259,47228.0
2018-05-30 10:15:00,79.62,79.63,79.2,79.25,39819.0,63.3338,63.3418,62.9997,63.0395,39819.0
2018-05-30 10:20:00,79.2,79.37,79.07,79.24,46552.0,62.9997,63.1349,62.8963,63.0315,46552.0
2018-05-30 10:25:00,79.24,79.45,79.2,79.35,42134.0,63.0315,63.1986,62.9997,63.119,42134.0
2018-05-30 10:30:00,79.41,79.47,79.25,79.31,66279.0,63.1668,63.2145,63.0395,63.0872,66279.0
2018-05-30 10:35:00,79.3,79.41,79.22,79.27,48909.0,63.0793,63.1668,63.0156,63.0554,48909.0
2018-05-30 10:40:00,79.29,79.63,79.12,79.48,76609.0,63.0713,63.3418,62.9361,63.2224,76609.0
2018-05-30 10:45:00,79.51,79.77,79.47,79.76,42755.0,63.2463,63.4531,63.2145,63.4452,42755.0
2018-05-30 10:50:00,79.75,79.81,79.68,79.74,54380.0,63.4372,63.4849,63.3815,63.4293,54380.0
2018-05-30 10:55:00,79.73,80.03,79.7,80.01,63856.0,63.4213,63.6599,63.3974,63.644,63856.0
2018-05-30 11:00:00,80.04,80.36,79.97,80.31,71927.0,63.6679,63.9224,63.6122,63.8827,71927.0
2018-05-30 11:05:00,80.3,80.36,80.02,80.02,43700.0,63.8747,63.9224,63.652,63.652,43700.0
2018-05-30 11:10:00,80.02,80.06,79.82,79.88,44547.0,63.652,63.6838,63.4929,63.5406,44547.0
2018-05-30 11:15:00,79.92,80.05,79.83,79.88,29219.0,63.5724,63.6759,63.5009,63.5406,29219.0
2018-05-30 11:20:00,79.88,79.96,79.76,79.87,39060.0,63.5406,63.6043,63.4452,63.5327,39060.0
2018-05-30 11:25:00,79.92,80.02,79.86,79.98,31544.0,63.5724,63.652,63.5247,63.6202,31544.0
2018-05-30 11:30:00,80.0,80.47,80.0,80.31,80363.0,63.6361,64.0099,63.6361,63.8827,80363.0
2018-05-30 11:35:00,80.33,80.39,80.17,80.18,21173.0,63.8986,63.9463,63.7713,63.7793,21173.0
2018-05-30 11:40:00,80.18,80.2,79.88,80.02,40414.0,63.7793,63.7952,63.5406,63.652,40414.0
2018-05-30 11:45:00,80.03,80.3,80.0,80.26,90004.0,63.6599,63.8747,63.6361,63.8429,90004.0
2018-05-30 11:50:00,80.28,80.32,79.92,79.95,36653.0,63.8588,63.8906,63.5724,63.5963,36653.0
2018-05-30 11:55:00,79.94,80.07,79.92,79.97,47165.0,63.5884,63.6918,63.5724,63.6122,47165.0
2018-05-30 12:00:00,80.0,80.13,79.86,79.91,58534.0,63.6361,63.7395,63.5247,63.5645,58534.0
2018-05-30 12:05:00,79.9,80.05,79.89,79.93,84431.0,63.5565,63.6759,63.5486,63.5804,84431.0
2018-05-30 12:10:00,79.93,80.0,79.79,79.86,41618.0,63.5804,63.6361,63.469,63.5247,41618.0
2018-05-30 12:15:00,79.84,79.92,79.77,79.84,42509.0,63.5088,63.5724,63.4531,63.5088,42509.0
2018-05-30 12:20:00,79.83,79.95,79.65,79.7,26402.0,63.5009,63.5963,63.3577,63.3974,26402.0
2018-05-30 12:25:00,79.71,79.83,79.64,79.75,35615.0,63.4054,63.5009,63.3497,63.4372,35615.0
2018-05-30 12:30:00,79.74,79.74,79.53,79.53,55899.0,63.4293,63.4293,63.2622,63.2622,55899.0
2018-05-30 12:35:00,79.53,79.63,79.31,79.57,73624.0,63.2622,63.3418,63.0872,63.294,73624.0
2018-05-30 12:40:00,79.57,79.71,79.56,79.67,28195.0,63.294,63.4054,63.2861,63.3736,28195.0
2018-05-30 12:45:00,79.67,79.72,79.61,79.72,21612.0,63.3736,63.4134,63.3259,63.4134,21612.0
2018-05-30 12:50:00,79.72,79.95,79.72,79.95,26556.0,63.4134,63.5963,63.4134,63.5963,26556.0
2018-05-30 12:55:00,79.94,80.06,79.93,80.04,31953.0,63.5884,63.6838,63.5804,63.6679,31953.0
2018-05-30 13:00:00,80.06,80.06,79.91,79.94,53851.0,63.6838,63.6838,63.5645,63.5884,53851.0
2018-05-30 13:05:00,79.93,80.06,79.85,80.03,126663.0,63.5804,63.6838,63.5168,63.6599,126663.0
2018-05-30 13:10:00,80.0,80.01,79.85,79.96,147246.0,63.6361,63.644,63.5168,63.6043,147246.0
2018-05-30 13:15:00,80.0,80.18,79.92,80.08,49621.0,63.6361,63.7793,63.5724,63.6997,49621.0
2018-05-30 13:20:00,80.07,80.12,79.93,80.0,32263.0,63.6918,63.7315,63.5804,63.6361,32263.0
2018-05-30 13:25:00,79.96,80.0,79.85,79.92,27302.0,63.6043,63.6361,63.5168,63.5724,27302.0
2018-05-30 13:30:00,79.92,80.05,79.86,80.04,21347.0,63.5724,63.6759,63.5247,63.6679,21347.0
2018-05-30 13:35:00,80.03,80.16,80.01,80.12,23721.0,63.6599,63.7634,63.644,63.7315,23721.0
2018-05-30 13:40:00,80.11,80.11,79.92,79.92,29614.0,63.7236,63.7236,63.5724,63.5724,29614.0
2018-05-30 13:45:00,79.91,79.91,79.73,79.73,29167.0,63.5645,63.5645,63.4213,63.4213,29167.0
2018-05-30 13:50:00,79.73,79.89,79.73,79.76,27935.0,63.4213,63.5486,63.4213,63.4452,27935.0
2018-05-30 13:55:00,79.77,79.83,79.66,79.66,29895.0,63.4531,63.5009,63.3656,63.3656,29895.0
2018-05-30 14:00:00,79.69,79.85,79.66,79.85,33516.0,63.3895,63.5168,63.3656,63.5168,33516.0
2018-05-30 14:05:00,79.83,79.9,79.69,79.7,30253.0,63.5009,63.5565,63.3895,63.3974,30253.0
2018-05-30 14:10:00,79.69,79.85,79.69,79.85,32329.0,63.3895,63.5168,63.3895,63.5168,32329.0
2018-05-30 14:15:00,79.85,79.86,79.64,79.7,33994.0,63.5168,63.5247,63.3497,63.3974,33994.0
2018-05-30 14:20:00,79.71,79.72,79.6,79.66,34299.0,63.4054,63.4134,63.3179,63.3656,34299.0
2018-05-30 14:25:00,79.66,79.83,79.63,79.82,31490.0,63.3656,63.5009,63.3418,63.4929,31490.0
2018-05-30 14:30:00,79.83,79.97,79.82,79.94,74536.0,63.5009,63.6122,63.4929,63.5884,74536.0
2018-05-30 14:35:00,79.9,80.04,79.86,79.97,34877.0,63.5565,63.6679,63.5247,63.6122,34877.0
2018-05-30 14:40:00,79.96,80.04,79.88,79.95,42800.0,63.6043,63.6679,63.5406,63.5963,42800.0
2018-05-30 14:45:00,79.96,80.08,79.92,80.03,28192.0,63.6043,63.6997,63.5724,63.6599,28192.0
2018-05-30 14:50:00,80.01,80.16,80.0,80.02,36701.0,63.644,63.7634,63.6361,63.652,36701.0
2018-05-30 14:55:00,80.0,80.18,79.92,80.15,44926.0,63.6361,63.7793,63.5724,63.7554,44926.0
2018-05-30 15:00:00,80.15,80.26,80.13,80.16,46430.0,63.7554,63.8429,63.7395,63.7634,46430.0
2018-05-30 15:05:00,80.16,80.16,79.96,79.96,45959.0,63.7634,63.7634,63.6043,63.6043,45959.0
2018-05-30 15:10:00,79.96,79.97,79.91,79.92,51567.0,63.6043,63.6122,63.5645,63.5724,51567.0
2018-05-30 15:15:00,79.91,79.91,79.81,79.84,43101.0,63.5645,63.5645,63.4849,63.5088,43101.0
2018-05-30 15:20:00,79.83,79.83,79.58,79.6,58442.0,63.5009,63.5009,63.302,63.3179,58442.0
2018-05-30 15:25:00,79.6,79.62,79.53,79.54,50191.0,63.3179,63.3338,63.2622,63.2702,50191.0
2018-05-30 15:30:00,79.53,79.59,79.47,79.55,86270.0,63.2622,63.3099,63.2145,63.2781,86270.0
2018-05-30 15:35:00,79.55,79.55,79.39,79.43,82668.0,63.2781,63.2781,63.1509,63.1827,82668.0
2018-05-30 15:40:00,79.41,79.46,79.37,79.44,78328.0,63.1668,63.2065,63.1349,63.1906,78328.0
2018-05-30 15:45:00,79.45,79.56,79.4,79.56,85016.0,63.1986,63.2861,63.1588,63.2861,85016.0
2018-05-30 15:50:00,79.56,79.81,79.56,79.79,97434.0,63.2861,63.4849,63.2861,63.469,97434.0
2018-05-30 15:55:00,79.79,79.8,79.49,79.57,465894.0,63.469,63.477,63.2304,63.294,465894.0
2018-05-31 09:30:00,79.4,80.03,79.1,79.99,83513.0,63.1588,63.6599,62.9202,63.6281,83513.0
2018-05-31 09:35:00,80.02,80.06,79.68,79.79,73098.0,63.652,63.6838,63.3815,63.469,73098.0
2018-05-31 09:40:00,79.85,80.5,79.84,80.49,94378.0,63.5168,64.0338,63.5088,64.0258,94378.0
2018-05-31 09:45:00,80.47,80.81,80.35,80.72,77534.0,64.0099,64.2804,63.9145,64.2088,77534.0
2018-05-31 09:50:00,80.7,81.25,80.64,81.25,93856.0,64.1929,64.6304,64.1452,64.6304,93856.0
2018-05-31 09:55:00,81.2,81.38,81.11,81.16,70583.0,64.5906,64.7338,64.519,64.5588,70583.0
2018-05-31 10:00:00,81.16,81.5,81.07,81.36,98092.0,64.5588,64.8293,64.4872,64.7179,98092.0
2018-05-31 10:05:00,81.33,81.4,81.05,81.2,67180.0,64.694,64.7497,64.4713,64.5906,67180.0
2018-05-31 10:10:00,81.19,81.65,81.15,81.43,111430.0,64.5827,64.9486,64.5508,64.7736,111430.0
2018-05-31 10:15:00,81.43,81.74,81.43,81.55,66680.0,64.7736,65.0202,64.7736,64.869,66680.0
2018-05-31 10:20:00,81.53,81.75,81.47,81.52,149061.0,64.8531,65.0281,64.8054,64.8452,149061.0
2018-05-31 10:25:00,81.49,81.5,81.36,81.44,56942.0,64.8213,64.8293,64.7179,64.7815,56942.0
2018-05-31 10:30:00,81.44,81.78,81.44,81.67,64641.0,64.7815,65.052,64.7815,64.9645,64641.0
2018-05-31 10:35:00,81.67,81.85,81.62,81.78,62615.0,64.9645,65.1077,64.9247,65.052,62615.0
2018-05-31 10:40:00,81.75,82.12,81.64,82.06,126020.0,65.0281,65.3224,64.9406,65.2747,126020.0
2018-05-31 10:45:00,82.06,82.22,81.86,81.95,161297.0,65.2747,65.402,65.1156,65.1872,161297.0
2018-05-31 10:50:00,81.92,82.23,81.8,82.11,105463.0,65.1633,65.4099,65.0679,65.3145,105463.0
2018-05-31 10:55:00,82.14,82.28,81.83,81.84,53590.0,65.3383,65.4497,65.0918,65.0997,53590.0
2018-05-31 11:00:00,81.87,82.55,81.84,82.55,122878.0,65.1236,65.6645,65.0997,65.6645,122878.0
2018-05-31 11:05:00,82.53,82.69,82.0,82.1,206411.0,65.6486,65.7758,65.227,65.3065,206411.0
2018-05-31 11:10:00,82.1,82.22,81.73,81.73,62795.0,65.3065,65.402,65.0122,65.0122,62795.0
2018-05-31 11:15:00,81.74,81.74,81.31,81.38,131779.0,65.0202,65.0202,64.6781,64.7338,131779.0
2018-05-31 11:20:00,81.36,81.48,81.12,81.27,59480.0,64.7179,64.8133,64.527,64.6463,59480.0
2018-05-31 11:25:00,81.27,81.49,81.21,81.38,31950.0,64.6463,64.8213,64.5986,64.7338,31950.0
2018-05-31 11:30:00,81.38,81.38,80.91,80.95,49169.0,64.7338,64.7338,64.3599,64.3918,49169.0
2018-05-31 11:35:00,80.95,80.98,80.79,80.83,40988.0,64.3918,64.4156,64.2645,64.2963,40988.0
2018-05-31 11:40:00,80.84,81.02,80.57,80.58,82242.0,64.3043,64.4474,64.0895,64.0974,82242.0
2018-05-31 11:45:00,80.52,80.59,80.24,80.24,63722.0,64.0497,64.1054,63.827,63.827,63722.0
2018-05-31 11:50:00,80.24,80.31,80.11,80.27,32897.0,63.827,63.8827,63.7236,63.8509,32897.0
2018-05-31 11:55:00,80.27,80.34,80.18,80.22,33193.0,63.8509,63.9065,63.7793,63.8111,33193.0
2018-05-31 12:00:00,80.2,80.33,80.06,80.09,55118.0,63.7952,63.8986,63.6838,63.7077,55118.0
2018-05-31 12:05:00,80.08,80.16,79.88,79.9,43920.0,63.6997,63.7634,63.5406,63.5565,43920.0
2018-05-31 12:10:00,79.91,80.05,79.84,80.0,39800.0,63.5645,63.6759,63.5088,63.6361,39800.0
2018-05-31 12:15:00,80.0,80.17,79.96,80.17,36601.0,63.6361,63.7713,63.6043,63.7713,36601.0
2018-05-31 12:20:00,80.18,80.37,80.12,80.3,45478.0,63.7793,63.9304,63.7315,63.8747,45478.0
2018-05-31 12:25:00,80.31,80.33,80.13,80.17,32261.0,63.8827,63.8986,63.7395,63.7713,32261.0
2018-05-31 12:30:00,80.18,80.18,80.03,80.04,42495.0,63.7793,63.7793,63.6599,63.6679,42495.0
2018-05-31 12:35:00,80.06,80.16,80.03,80.11,97613.0,63.6838,63.7634,63.6599,63.7236,97613.0
2018-05-31 12:40:00,80.13,80.27,80.11,80.25,87518.0,63.7395,63.8509,63.7236,63.8349,87518.0
2018-05-31 12:45:00,80.25,80.27,80.17,80.18,31529.0,63.8349,63.8509,63.7713,63.7793,31529.0
2018-05-31 12:50:00,80.17,80.35,80.14,80.26,35298.0,63.7713,63.9145,63.7474,63.8429,35298.0
2018-05-31 12:55:00,80.26,80.26,80.13,80.22,25628.0,63.8429,63.8429,63.7395,63.8111,25628.0
2018-05-31 13:00:00,80.2,80.23,80.13,80.22,28953.0,63.7952,63.819,63.7395,63.8111,28953.0
2018-05-31 13:05:00,80.25,80.25,80.12,80.13,37445.0,63.8349,63.8349,63.7315,63.7395,37445.0
2018-05-31 13:10:00,80.13,80.23,80.09,80.09,21844.0,63.7395,63.819,63.7077,63.7077,21844.0
2018-05-31 13:15:00,80.11,80.16,80.02,80.02,20501.0,63.7236,63.7634,63.652,63.652,20501.0
2018-05-31 13:20:00,80.0,80.07,79.99,80.03,25069.0,63.6361,63.6918,63.6281,63.6599,25069.0
2018-05-31 13:25:00,80.02,80.12,79.98,80.11,29288.0,63.652,63.7315,63.6202,63.7236,29288.0
2018-05-31 13:30:00,80.13,80.14,79.9,79.92,25398.0,63.7395,63.7474,63.5565,63.5724,25398.0
2018-05-31 13:35:00,79.9,79.99,79.86,79.93,25484.0,63.5565,63.6281,63.5247,63.5804,25484.0
2018-05-31 13:40:00,79.92,79.97,79.85,79.96,21903.0,63.5724,63.6122,63.5168,63.6043,21903.0
2018-05-31 13:45:00,79.97,80.02,79.92,79.96,20759.0,63.6122,63.652,63.5724,63.6043,20759.0
2018-05-31 13:50:00,79.96,79.98,79.79,79.83,37413.0,63.6043,63.6202,63.469,63.5009,37413.0
2018-05-31 13:55:00,79.81,79.82,79.53,79.57,31412.0,63.4849,63.4929,63.2622,63.294,31412.0
2018-05-31 14:00:00,79.57,79.57,79.4,79.51,32093.0,63.294,63.294,63.1588,63.2463,32093.0
2018-05-31 14:05:00,79.49,79.52,79.39,79.39,27862.0,63.2304,63.2543,63.1509,63.1509,27862.0
2018-05-31 14:10:00,79.39,79.42,79.32,79.37,24290.0,63.1509,63.1747,63.0952,63.1349,24290.0
2018-05-31 14:15:00,79.37,79.51,79.35,79.43,22097.0,63.1349,63.2463,63.119,63.1827,22097.0
2018-05-31 14:20:00,79.43,79.56,79.43,79.5,22719.0,63.1827,63.2861,63.1827,63.2384,22719.0
2018-05-31 14:25:00,79.5,79.67,79.48,79.61,27830.0,63.2384,63.3736,63.2224,63.3259,27830.0
2018-05-31 14:30:00,79.6,79.62,79.49,79.51,30488.0,63.3179,63.3338,63.2304,63.2463,30488.0
2018-05-31 14:35:00,79.5,79.56,79.42,79.49,24213.0,63.2384,63.2861,63.1747,63.2304,24213.0
2018-05-31 14:40:00,79.5,79.51,79.41,79.49,24702.0,63.2384,63.2463,63.1668,63.2304,24702.0
2018-05-31 14:45:00,79.48,79.53,79.38,79.39,34395.0,63.2224,63.2622,63.1429,63.1509,34395.0
2018-05-31 14:50:00,79.4,79.53,79.4,79.53,33554.0,63.1588,63.2622,63.1588,63.2622,33554.0
2018-05-31 14:55:00,79.52,79.56,79.4,79.46,33169.0,63.2543,63.2861,63.1588,63.2065,33169.0
2018-05-31 15:00:00,79.45,79.53,79.37,79.44,36110.0,63.1986,63.2622,63.1349,63.1906,36110.0
2018-05-31 15:05:00,79.44,79.59,79.4,79.54,44066.0,63.1906,63.3099,63.1588,63.2702,44066.0
2018-05-31 15:10:00,79.53,79.7,79.49,79.7,61756.0,63.2622,63.3974,63.2304,63.3974,61756.0
2018-05-31 15:15:00,79.7,79.71,79.56,79.6,70597.0,63.3974,63.4054,63.2861,63.3179,70597.0
2018-05-31 15:20:00,79.61,79.62,79.42,79.42,49862.0,63.3259,63.3338,63.1747,63.1747,49862.0
2018-05-31 15:25:00,79.41,79.49,79.35,79.4,53907.0,63.1668,63.2304,63.119,63.1588,53907.0
2018-05-31 15:30:00,79.41,79.44,79.19,79.29,110244.0,63.1668,63.1906,62.9918,63.0713,110244.0
2018-05-31 15:35:00,79.3,79.4,79.25,79.39,105120.0,63.0793,63.1588,63.0395,63.1509,105120.0
2018-05-31 15:40:00,79.39,79.42,79.28,79.37,101196.0,63.1509,63.1747,63.0634,63.1349,101196.0
2018-05-31 15:45:00,79.39,79.39,79.18,79.29,141537.0,63.1509,63.1509,62.9838,63.0713,141537.0
2018-05-31 15:50:00,79.28,79.32,79.22,79.27,131570.0,63.0634,63.0952,63.0156,63.0554,131570.0
2018-05-31 15:55:00,79.26,79.31,79.03,79.03,490191.0,63.0474,63.0872,62.8645,62.8645,490191.0
2018-06-01 09:30:00,79.78,79.78,79.0,79.51,72169.0,63.4611,63.4611,62.8406,63.2463,72169.0
2018-06-01 09:35:00,79.53,79.69,79.42,79.59,50318.0,63.2622,63.3895,63.1747,63.3099,50318.0
2018-06-01 09:40:00,79.64,80.21,79.53,80.05,55399.0,63.3497,63.8031,63.2622,63.6759,55399.0
2018-06-01 09:45:00,80.08,80.26,80.0,80.16,85308.0,63.6997,63.8429,63.6361,63.7634,85308.0
2018-06-01 09:50:00,80.14,80.6,80.14,80.42,105505.0,63.7474,64.1133,63.7474,63.9702,105505.0
2018-06-01 09:55:00,80.46,80.58,80.29,80.52,58197.0,64.002,64.0974,63.8668,64.0497,58197.0
2018-06-01 10:00:00,80.43,80.67,80.4,80.58,40833.0,63.9781,64.169,63.9543,64.0974,40833.0
2018-06-01 10:05:00,80.58,80.95,80.55,80.76,70734.0,64.0974,64.3918,64.0736,64.2406,70734.0
2018-06-01 10:10:00,80.75,81.22,80.7,81.22,65095.0,64.2327,64.6065,64.1929,64.6065,65095.0
2018-06-01 10:15:00,81.19,81.22,80.85,81.03,119811.0,64.5827,64.6065,64.3122,64.4554,119811.0
2018-06-01 10:20:00,81.04,81.08,80.83,80.85,68951.0,64.4633,64.4952,64.2963,64.3122,68951.0
2018-06-01 10:25:00,80.84,80.85,80.6,80.6,67091.0,64.3043,64.3122,64.1133,64.1133,67091.0
2018-06-01 10:30:00,80.61,80.84,80.44,80.48,86826.0,64.1213,64.3043,63.9861,64.0179,86826.0
2018-06-01 10:35:00,80.5,80.77,80.45,80.73,55755.0,64.0338,64.2486,63.994,64.2168,55755.0
2018-06-01 10:40:00,80.69,80.91,80.59,80.64,37195.0,64.1849,64.3599,64.1054,64.1452,37195.0
2018-06-01 10:45:00,80.62,80.73,80.56,80.69,43595.0,64.1293,64.2168,64.0815,64.1849,43595.0
2018-06-01 10:50:00,80.7,80.8,80.64,80.73,45260.0,64.1929,64.2724,64.1452,64.2168,45260.0
2018-06-01 10:55:00,80.71,81.12,80.69,81.03,43279.0,64.2008,64.527,64.1849,64.4554,43279.0
2018-06-01 11:00:00,81.05,81.29,81.04,81.09,55270.0,64.4713,64.6622,64.4633,64.5031,55270.0
2018-06-01 11:05:00,81.07,81.21,81.05,81.14,56098.0,64.4872,64.5986,64.4713,64.5429,56098.0
2018-06-01 11:10:00,81.15,81.48,81.13,81.48,73994.0,64.5508,64.8133,64.5349,64.8133,73994.0
2018-06-01 11:15:00,81.5,81.73,81.47,81.49,61142.0,64.8293,65.0122,64.8054,64.8213,61142.0
2018-06-01 11:20:00,81.47,81.61,81.38,81.55,40637.0,64.8054,64.9168,64.7338,64.869,40637.0
2018-06-01 11:25:00,81.55,81.56,81.34,81.43,58427.0,64.869,64.877,64.702,64.7736,58427.0
2018-06-01 11:30:00,81.43,81.6,81.34,81.55,55983.0,64.7736,64.9088,64.702,64.869,55983.0
2018-06-01 11:35:00,81.57,81.96,81.51,81.78,73005.0,64.8849,65.1952,64.8372,65.052,73005.0
2018-06-01 11:40:00,81.77,81.85,81.71,81.77,65472.0,65.044,65.1077,64.9963,65.044,65472.0
2018-06-01 11:45:00,81.77,81.77,81.58,81.74,45723.0,65.044,65.044,64.8929,65.0202,45723.0
2018-06-01 11:50:00,81.76,81.81,81.73,81.74,33972.0,65.0361,65.0758,65.0122,65.0202,33972.0
2018-06-01 11:55:00,81.75,81.88,81.56,81.58,38872.0,65.0281,65.1315,64.877,64.8929,38872.0
2018-06-01 12:00:00,81.58,81.65,81.54,81.58,51463.0,64.8929,64.9486,64.8611,64.8929,51463.0
2018-06-01 12:05:00,81.59,81.82,81.59,81.79,34467.0,64.9008,65.0838,64.9008,65.0599,34467.0
2018-06-01 12:10:00,81.81,81.81,81.62,81.66,38221.0,65.0758,65.0758,64.9247,64.9565,38221.0
2018-06-01 12:15:00,81.66,81.79,81.57,81.66,55420.0,64.9565,65.0599,64.8849,64.9565,55420.0
2018-06-01 12:20:00,81.66,81.71,81.55,81.61,45456.0,64.9565,64.9963,64.869,64.9168,45456.0
2018-06-01 12:25:00,81.6,81.6,81.39,81.45,52702.0,64.9088,64.9088,64.7418,64.7895,52702.0
2018-06-01 12:30:00,81.45,81.51,81.35,81.45,38113.0,64.7895,64.8372,64.7099,64.7895,38113.0
2018-06-01 12:35:00,81.45,81.56,81.39,81.44,34244.0,64.7895,64.877,64.7418,64.7815,34244.0
2018-06-01 12:40:00,81.44,81.56,81.44,81.48,80366.0,64.7815,64.877,64.7815,64.8133,80366.0
2018-06-01 12:45:00,81.49,81.49,81.35,81.46,39752.0,64.8213,64.8213,64.7099,64.7974,39752.0
2018-06-01 12:50:00,81.45,81.46,81.25,81.31,42393.0,64.7895,64.7974,64.6304,64.6781,42393.0
2018-06-01 12:55:00,81.31,81.45,81.26,81.45,34161.0,64.6781,64.7895,64.6383,64.7895,34161.0
2018-06-01 13:00:00,81.43,81.56,81.43,81.56,23837.0,64.7736,64.877,64.7736,64.877,23837.0
2018-06-01 13:05:00,81.57,81.68,81.55,81.57,36561.0,64.8849,64.9724,64.869,64.8849,36561.0
2018-06-01 13:10:00,81.57,81.65,81.55,81.61,40130.0,64.8849,64.9486,64.869,64.9168,40130.0
2018-06-01 13:15:00,81.6,81.73,81.6,81.72,46552.0,64.9088,65.0122,64.9088,65.0043,46552.0
2018-06-01 13:20:00,81.71,81.74,81.61,81.69,24864.0,64.9963,65.0202,64.9168,64.9804,24864.0
2018-06-01 13:25:00,81.69,81.72,81.62,81.64,25806.0,64.9804,65.0043,64.9247,64.9406,25806.0
2018-06-01 13:30:00,81.63,81.65,81.54,81.56,27009.0,64.9327,64.9486,64.8611,64.877,27009.0
2018-06-01 13:35:00,81.56,81.65,81.54,81.65,31444.0,64.877,64.9486,64.8611,64.9486,31444.0
2018-06-01 13:40:00,81.63,81.65,81.56,81.56,17843.0,64.9327,64.9486,64.877,64.877,17843.0
2018-06-01 13:45:00,81.55,81.61,81.46,81.54,39542.0,64.869,64.9168,64.7974,64.8611,39542.0
2018-06-01 13:50:00,81.53,81.68,81.48,81.67,28705.0,64.8531,64.9724,64.8133,64.9645,28705.0
2018-06-01 13:55:00,81.65,81.79,81.61,81.71,49621.0,64.9486,65.0599,64.9168,64.9963,49621.0
2018-06-01 14:00:00,81.73,81.74,81.51,81.54,38942.0,65.0122,65.0202,64.8372,64.8611,38942.0
2018-06-01 14:05:00,81.54,81.59,81.36,81.41,47790.0,64.8611,64.9008,64.7179,64.7577,47790.0
2018-06-01 14:10:00,81.42,81.43,81.35,81.4,33237.0,64.7656,64.7736,64.7099,64.7497,33237.0
2018-06-01 14:15:00,81.37,81.42,81.3,81.33,33706.0,64.7258,64.7656,64.6702,64.694,33706.0
2018-06-01 14:20:00,81.32,81.39,81.2,81.2,45873.0,64.6861,64.7418,64.5906,64.5906,45873.0
2018-06-01 14:25:00,81.2,81.27,81.16,81.26,35321.0,64.5906,64.6463,64.5588,64.6383,35321.0
2018-06-01 14:30:00,81.26,81.29,81.19,81.27,32828.0,64.6383,64.6622,64.5827,64.6463,32828.0
2018-06-01 14:35:00,81.27,81.35,81.24,81.34,34083.0,64.6463,64.7099,64.6224,64.702,34083.0
2018-06-01 14:40:00,81.33,81.47,81.32,81.43,36067.0,64.694,64.8054,64.6861,64.7736,36067.0
2018-06-01 14:45:00,81.43,81.48,81.36,81.43,35047.0,64.7736,64.8133,64.7179,64.7736,35047.0
2018-06-01 14:50:00,81.42,81.56,81.37,81.55,53024.0,64.7656,64.877,64.7258,64.869,53024.0
2018-06-01 14:55:00,81.55,81.63,81.49,81.57,73760.0,64.869,64.9327,64.8213,64.8849,73760.0
2018-06-01 15:00:00,81.56,81.62,81.49,81.49,63437.0,64.877,64.9247,64.8213,64.8213,63437.0
2018-06-01 15:05:00,81.49,81.74,81.49,81.73,62817.0,64.8213,65.0202,64.8213,65.0122,62817.0
2018-06-01 15:10:00,81.72,81.83,81.68,81.82,60787.0,65.0043,65.0918,64.9724,65.0838,60787.0
2018-06-01 15:15:00,81.83,81.84,81.67,81.7,80027.0,65.0918,65.0997,64.9645,64.9883,80027.0
2018-06-01 15:20:00,81.7,81.71,81.52,81.66,66832.0,64.9883,64.9963,64.8452,64.9565,66832.0
2018-06-01 15:25:00,81.67,81.82,81.66,81.74,86182.0,64.9645,65.0838,64.9565,65.0202,86182.0
2018-06-01 15:30:00,81.73,81.74,81.59,81.67,53235.0,65.0122,65.0202,64.9008,64.9645,53235.0
2018-06-01 15:35:00,81.68,81.69,81.56,81.59,102804.0,64.9724,64.9804,64.877,64.9008,102804.0
2018-06-01 15:40:00,81.59,81.8,81.58,81.8,101980.0,64.9008,65.0679,64.8929,65.0679,101980.0
2018-06-01 15:45:00,81.8,81.94,81.76,81.88,161701.0,65.0679,65.1793,65.0361,65.1315,161701.0
2018-06-01 15:50:00,81.89,82.03,81.87,81.95,242725.0,65.1395,65.2508,65.1236,65.1872,242725.0
2018-06-01 15:55:00,81.96,82.01,81.81,81.9,398830.0,65.1952,65.2349,65.0758,65.1474,398830.0
2018-06-04 09:30:00,82.3,82.76,82.1,82.25,151670.0,65.4656,65.8315,65.3065,65.4258,151670.0
2018-06-04 09:35:00,82.22,82.69,82.22,82.69,54147.0,65.402,65.7758,65.402,65.7758,54147.0
2018-06-04 09:40:00,82.73,83.32,82.72,82.95,111772.0,65.8077,66.277,65.7997,65.9827,111772.0
2018-06-04 09:45:00,82.98,83.29,82.88,82.93,79793.0,66.0065,66.2531,65.927,65.9667,79793.0
2018-06-04 09:50:00,82.95,83.15,82.64,82.98,83024.0,65.9827,66.1417,65.7361,66.0065,83024.0
2018-06-04 09:55:00,82.96,83.29,82.83,83.13,77093.0,65.9906,66.2531,65.8872,66.1258,77093.0
2018-06-04 10:00:00,83.2,83.26,83.06,83.13,93830.0,66.1815,66.2292,66.0702,66.1258,93830.0
2018-06-04 10:05:00,83.13,83.13,82.9,82.97,101252.0,66.1258,66.1258,65.9429,65.9986,101252.0
2018-06-04 10:10:00,82.96,83.06,82.87,83.02,60552.0,65.9906,66.0702,65.919,66.0383,60552.0
2018-06-04 10:15:00,83.02,83.33,83.02,83.21,141438.0,66.0383,66.2849,66.0383,66.1895,141438.0
2018-06-04 10:20:00,83.22,83.23,82.67,82.67,95651.0,66.1974,66.2054,65.7599,65.7599,95651.0
2018-06-04 10:25:00,82.68,82.7,82.26,82.35,161588.0,65.7679,65.7838,65.4338,65.5054,161588.0
2018-06-04 10:30:00,82.36,82.61,82.29,82.48,100806.0,65.5133,65.7122,65.4577,65.6088,100806.0
2018-06-04 10:35:00,82.48,82.91,82.43,82.84,71556.0,65.6088,65.9508,65.569,65.8952,71556.0
2018-06-04 10:40:00,82.83,82.97,82.71,82.83,48897.0,65.8872,65.9986,65.7918,65.8872,48897.0
2018-06-04 10:45:00,82.81,82.9,82.73,82.74,66295.0,65.8713,65.9429,65.8077,65.8156,66295.0
2018-06-04 10:50:00,82.75,82.75,82.41,82.66,74357.0,65.8236,65.8236,65.5531,65.752,74357.0
2018-06-04 10:55:00,82.64,82.64,82.31,82.32,61641.0,65.7361,65.7361,65.4736,65.4815,61641.0
2018-06-04 11:00:00,82.35,82.48,82.16,82.47,63498.0,65.5054,65.6088,65.3543,65.6008,63498.0
2018-06-04 11:05:00,82.44,82.44,82.23,82.31,69140.0,65.577,65.577,65.4099,65.4736,69140.0
2018-06-04 11:10:00,82.31,82.46,82.21,82.45,44558.0,65.4736,65.5929,65.394,65.5849,44558.0
2018-06-04 11:15:00,82.47,82.49,82.3,82.3,137174.0,65.6008,65.6168,65.4656,65.4656,137174.0
2018-06-04 11:20:00,82.3,82.3,81.68,81.87,74193.0,65.4656,65.4656,64.9724,65.1236,74193.0
2018-06-04 11:25:00,81.89,82.22,81.89,82.22,42727.0,65.1395,65.402,65.1395,65.402,42727.0
2018-06-04 11:30:00,82.21,82.51,82.19,82.43,97318.0,65.394,65.6327,65.3781,65.569,97318.0
2018-06-04 11:35:00,82.43,82.62,82.4,82.51,37199.0,65.569,65.7202,65.5452,65.6327,37199.0
2018-06-04 11:40:00,82.51,82.67,82.5,82.59,36696.0,65.6327,65.7599,65.6247,65.6963,36696.0
2018-06-04 11:45:00,82.59,82.66,82.38,82.63,38465.0,65.6963,65.752,65.5293,65.7281,38465.0
2018-06-04 11:50:00,82.62,82.66,82.47,82.53,29714.0,65.7202,65.752,65.6008,65.6486,29714.0
2018-06-04 11:55:00,82.49,82.67,82.49,82.59,23847.0,65.6168,65.7599,65.6168,65.6963,23847.0
2018-06-04 12:00:00,82.58,82.65,82.41,82.52,24267.0,65.6883,65.744,65.5531,65.6406,24267.0
2018-06-04 12:05:00,82.52,82.53,82.29,82.45,21515.0,65.6406,65.6486,65.4577,65.5849,21515.0
2018-06-04 12:10:00,82.44,82.47,82.2,82.29,26723.0,65.577,65.6008,65.3861,65.4577,26723.0
2018-06-04 12:15:00,82.28,82.33,82.09,82.12,53723.0,65.4497,65.4895,65.2986,65.3224,53723.0
2018-06-04 12:20:00,82.11,82.24,82.01,82.01,32282.0,65.3145,65.4179,65.2349,65.2349,32282.0
2018-06-04 12:25:00,82.02,82.16,81.97,82.01,33010.0,65.2429,65.3543,65.2031,65.2349,33010.0
2018-06-04 12:30:00,82.02,82.04,81.87,82.01,28683.0,65.2429,65.2588,65.1236,65.2349,28683.0
2018-06-04 12:35:00,82.0,82.1,81.91,81.95,30946.0,65.227,65.3065,65.1554,65.1872,30946.0
2018-06-04 12:40:00,81.93,82.12,81.93,82.11,36541.0,65.1713,65.3224,65.1713,65.3145,36541.0
2018-06-04 12:45:00,82.12,82.2,82.0,82.18,59520.0,65.3224,65.3861,65.227,65.3702,59520.0
2018-06-04 12:50:00,82.17,82.41,82.09,82.39,48084.0,65.3622,65.5531,65.2986,65.5372,48084.0
2018-06-04 12:55:00,82.39,82.54,82.23,82.25,44218.0,65.5372,65.6565,65.4099,65.4258,44218.0
2018-06-04 13:00:00,82.27,82.33,82.15,82.27,32854.0,65.4418,65.4895,65.3463,65.4418,32854.0
2018-06-04 13:05:00,82.29,82.36,82.13,82.26,48844.0,65.4577,65.5133,65.3304,65.4338,48844.0
2018-06-04 13:10:00,82.26,82.46,82.25,82.46,58760.0,65.4338,65.5929,65.4258,65.5929,58760.0
2018-06-04 13:15:00,82.45,82.62,82.32,82.6,62286.0,65.5849,65.7202,65.4815,65.7043,62286.0
2018-06-04 13:20:00,82.6,82.66,82.53,82.66,48840.0,65.7043,65.752,65.6486,65.752,48840.0
2018-06-04 13:25:00,82.64,82.82,82.57,82.82,83807.0,65.7361,65.8793,65.6804,65.8793,83807.0
2018-06-04 13:30:00,82.82,82.87,82.72,82.72,81467.0,65.8793,65.919,65.7997,65.7997,81467.0
2018-06-04 13:35:00,82.72,82.75,82.58,82.59,29076.0,65.7997,65.8236,65.6883,65.6963,29076.0
2018-06-04 13:40:00,82.58,82.64,82.37,82.37,64996.0,65.6883,65.7361,65.5213,65.5213,64996.0
2018-06-04 13:45:00,82.38,82.42,82.34,82.4,48962.0,65.5293,65.5611,65.4974,65.5452,48962.0
2018-06-04 13:50:00,82.41,82.52,82.33,82.41,66469.0,65.5531,65.6406,65.4895,65.5531,66469.0
2018-06-04 13:55:00,82.42,82.44,82.31,82.32,70102.0,65.5611,65.577,65.4736,65.4815,70102.0
2018-06-04 14:00:00,82.33,82.5,82.23,82.27,178405.0,65.4895,65.6247,65.4099,65.4418,178405.0
2018-06-04 14:05:00,82.27,82.5,82.26,82.38,94290.0,65.4418,65.6247,65.4338,65.5293,94290.0
2018-06-04 14:10:00,82.35,82.43,82.16,82.21,86236.0,65.5054,65.569,65.3543,65.394,86236.0
2018-06-04 14:15:00,82.19,82.21,81.88,82.03,102259.0,65.3781,65.394,65.1315,65.2508,102259.0
2018-06-04 14:20:00,82.03,82.05,81.9,81.92,35959.0,65.2508,65.2668,65.1474,65.1633,35959.0
2018-06-04 14:25:00,81.92,82.0,81.85,81.89,59747.0,65.1633,65.227,65.1077,65.1395,59747.0
2018-06-04 14:30:00,81.89,81.92,81.81,81.82,77368.0,65.1395,65.1633,65.0758,65.0838,77368.0
2018-06-04 14:35:00,81.82,81.83,81.55,81.58,45953.0,65.0838,65.0918,64.869,64.8929,45953.0
2018-06-04 14:40:00,81.56,81.7,81.56,81.62,42011.0,64.877,64.9883,64.877,64.9247,42011.0
2018-06-04 14:45:00,81.62,81.81,81.61,81.75,73242.0,64.9247,65.0758,64.9168,65.0281,73242.0
2018-06-04 14:50:00,81.74,81.76,81.63,81.63,43537.0,65.0202,65.0361,64.9327,64.9327,43537.0
2018-06-04 14:55:00,81.66,81.89,81.66,81.87,52720.0,64.9565,65.1395,64.9565,65.1236,52720.0
2018-06-04 15:00:00,81.88,82.09,81.87,82.0,46715.0,65.1315,65.2986,65.1236,65.227,46715.0
2018-06-04 15:05:00,82.01,82.07,81.9,82.06,48854.0,65.2349,65.2827,65.1474,65.2747,48854.0
2018-06-04 15:10:00,82.06,82.1,81.83,81.93,80634.0,65.2747,65.3065,65.0918,65.1713,80634.0
2018-06-04 15:15:00,81.94,82.03,81.9,82.02,55850.0,65.1793,65.2508,65.1474,65.2429,55850.0
2018-06-04 15:20:00,82.02,82.08,81.99,82.03,42960.0,65.2429,65.2906,65.219,65.2508,42960.0
2018-06-04 15:25:00,82.03,82.08,81.95,82.05,96847.0,65.2508,65.2906,65.1872,65.2668,96847.0
2018-06-04 15:30:00,82.06,82.17,82.01,82.11,107418.0,65.2747,65.3622,65.2349,65.3145,107418.0
2018-06-04 15:35:00,82.11,82.12,81.94,81.96,73639.0,65.3145,65.3224,65.1793,65.1952,73639.0
2018-06-04 15:40:00,81.96,82.08,81.91,81.95,67541.0,65.1952,65.2906,65.1554,65.1872,67541.0
2018-06-04 15:45:00,81.93,81.94,81.82,81.87,70630.0,65.1713,65.1793,65.0838,65.1236,70630.0
2018-06-04 15:50:00,81.87,81.89,81.81,81.84,104370.0,65.1236,65.1395,65.0758,65.0997,104370.0
2018-06-04 15:55:00,81.84,82.04,81.79,81.94,263511.0,65.0997,65.2588,65.0599,65.1793,263511.0
2018-06-05 09:30:00,81.9,81.9,81.02,81.31,86812.0,65.1474,65.1474,64.4474,64.6781,86812.0
2018-06-05 09:35:00,81.26,81.32,81.0,81.03,30706.0,64.6383,64.6861,64.4315,64.4554,30706.0
2018-06-05 09:40:00,81.04,81.76,81.03,81.71,57554.0,64.4633,65.0361,64.4554,64.9963,57554.0
2018-06-05 09:45:00,81.68,81.97,81.56,81.92,62932.0,64.9724,65.2031,64.877,65.1633,62932.0
2018-06-05 09:50:00,81.92,81.96,81.6,81.89,50470.0,65.1633,65.1952,64.9088,65.1395,50470.0
2018-06-05 09:55:00,81.88,82.16,81.88,82.12,54450.0,65.1315,65.3543,65.1315,65.3224,54450.0
2018-06-05 10:00:00,82.11,82.16,81.91,81.99,59799.0,65.3145,65.3543,65.1554,65.219,59799.0
2018-06-05 10:05:00,81.99,82.03,81.69,81.93,51630.0,65.219,65.2508,64.9804,65.1713,51630.0
2018-06-05 10:10:00,81.97,82.2,81.84,82.16,62255.0,65.2031,65.3861,65.0997,65.3543,62255.0
2018-06-05 10:15:00,82.14,82.2,82.03,82.07,64004.0,65.3383,65.3861,65.2508,65.2827,64004.0
2018-06-05 10:20:00,82.05,82.09,81.64,81.64,106854.0,65.2668,65.2986,64.9406,64.9406,106854.0
2018-06-05 10:25:00,81.63,82.02,81.63,81.99,56762.0,64.9327,65.2429,64.9327,65.219,56762.0
2018-06-05 10:30:00,81.99,82.05,81.84,81.84,39207.0,65.219,65.2668,65.0997,65.0997,39207.0
2018-06-05 10:35:00,81.83,81.91,81.49,81.59,33771.0,65.0918,65.1554,64.8213,64.9008,33771.0
2018-06-05 10:40:00,81.59,81.59,81.27,81.36,35630.0,64.9008,64.9008,64.6463,64.7179,35630.0
2018-06-05 10:45:00,81.38,81.39,80.91,80.91,58625.0,64.7338,64.7418,64.3599,64.3599,58625.0
2018-06-05 10:50:00,80.91,80.91,80.36,80.66,67226.0,64.3599,64.3599,63.9224,64.1611,67226.0
2018-06-05 10:55:00,80.67,80.92,80.56,80.81,25397.0,64.169,64.3679,64.0815,64.2804,25397.0
2018-06-05 11:00:00,80.81,80.94,80.72,80.77,24350.0,64.2804,64.3838,64.2088,64.2486,24350.0
2018-06-05 11:05:00,80.76,80.78,80.56,80.67,99728.0,64.2406,64.2565,64.0815,64.169,99728.0
2018-06-05 11:10:00,80.67,80.93,80.65,80.84,60837.0,64.169,64.3758,64.1531,64.3043,60837.0
2018-06-05 11:15:00,80.84,81.22,80.83,81.17,36612.0,64.3043,64.6065,64.2963,64.5668,36612.0
2018-06-05 11:20:00,81.17,81.35,80.99,81.01,31933.0,64.5668,64.7099,64.4236,64.4395,31933.0
2018-06-05 11:25:00,80.99,81.01,80.88,80.94,23099.0,64.4236,64.4395,64.3361,64.3838,23099.0
2018-06-05 11:30:00,80.96,81.01,80.86,81.0,25909.0,64.3997,64.4395,64.3202,64.4315,25909.0
2018-06-05 11:35:00,80.98,81.0,80.76,80.81,34708.0,64.4156,64.4315,64.2406,64.2804,34708.0
2018-06-05 11:40:00,80.78,80.82,80.68,80.73,24779.0,64.2565,64.2883,64.177,64.2168,24779.0
2018-06-05 11:45:00,80.71,80.8,80.61,80.65,45701.0,64.2008,64.2724,64.1213,64.1531,45701.0
2018-06-05 11:50:00,80.64,80.91,80.63,80.87,39971.0,64.1452,64.3599,64.1372,64.3281,39971.0
2018-06-05 11:55:00,80.87,80.91,80.8,80.85,29786.0,64.3281,64.3599,64.2724,64.3122,29786.0
2018-06-05 12:00:00,80.84,81.13,80.83,81.09,23459.0,64.3043,64.5349,64.2963,64.5031,23459.0
2018-06-05 12:05:00,81.1,81.18,80.99,81.15,25428.0,64.5111,64.5747,64.4236,64.5508,25428.0
2018-06-05 12:10:00,81.14,81.14,80.94,81.05,27172.0,64.5429,64.5429,64.3838,64.4713,27172.0
2018-06-05 12:15:00,81.05,81.14,80.98,81.09,40172.0,64.4713,64.5429,64.4156,64.5031,40172.0
2018-06-05 12:20:00,81.08,81.14,81.03,81.11,32880.0,64.4952,64.5429,64.4554,64.519,32880.0
2018-06-05 12:25:00,81.13,81.15,80.92,80.94,27614.0,64.5349,64.5508,64.3679,64.3838,27614.0
2018-06-05 12:30:00,80.96,81.02,80.94,81.0,21619.0,64.3997,64.4474,64.3838,64.4315,21619.0
2018-06-05 12:35:00,80.98,81.01,80.91,80.99,25677.0,64.4156,64.4395,64.3599,64.4236,25677.0
2018-06-05 12:40:00,80.96,81.09,80.93,81.03,33686.0,64.3997,64.5031,64.3758,64.4554,33686.0
2018-06-05 12:45:00,81.05,81.09,80.98,81.0,28306.0,64.4713,64.5031,64.4156,64.4315,28306.0
2018-06-05 12:50:00,80.99,81.05,80.93,81.02,26419.0,64.4236,64.4713,64.3758,64.4474,26419.0
2018-06-05 12:55:00,81.04,81.09,81.0,81.02,28892.0,64.4633,64.5031,64.4315,64.4474,28892.0
2018-06-05 13:00:00,81.01,81.06,80.94,81.05,26001.0,64.4395,64.4793,64.3838,64.4713,26001.0
2018-06-05 13:05:00,81.03,81.03,80.85,80.87,38491.0,64.4554,64.4554,64.3122,64.3281,38491.0
2018-06-05 13:10:00,80.87,81.05,80.87,80.97,52182.0,64.3281,64.4713,64.3281,64.4077,52182.0
2018-06-05 13:15:00,80.97,80.99,80.88,80.97,19800.0,64.4077,64.4236,64.3361,64.4077,19800.0
2018-06-05 13:20:00,80.95,81.01,80.91,80.92,21806.0,64.3918,64.4395,64.3599,64.3679,21806.0
2018-06-05 13:25:00,80.93,80.94,80.81,80.88,28921.0,64.3758,64.3838,64.2804,64.3361,28921.0
2018-06-05 13:30:00,80.88,80.9,80.83,80.83,17763.0,64.3361,64.352,64.2963,64.2963,17763.0
2018-06-05 13:35:00,80.83,80.98,80.83,80.95,33321.0,64.2963,64.4156,64.2963,64.3918,33321.0
2018-06-05 13:40:00,80.95,81.16,80.93,81.15,34128.0,64.3918,64.5588,64.3758,64.5508,34128.0
2018-06-05 13:45:00,81.15,81.17,80.99,81.02,45896.0,64.5508,64.5668,64.4236,64.4474,45896.0
2018-06-05 13:50:00,81.0,81.02,80.88,80.88,22917.0,64.4315,64.4474,64.3361,64.3361,22917.0
2018-06-05 13:55:00,80.88,80.88,80.8,80.86,32430.0,64.3361,64.3361,64.2724,64.3202,32430.0
2018-06-05 14:00:00,80.86,80.87,80.76,80.81,30538.0,64.3202,64.3281,64.2406,64.2804,30538.0
2018-06-05 14:05:00,80.81,80.83,80.56,80.59,36484.0,64.2804,64.2963,64.0815,64.1054,36484.0
2018-06-05 14:10:00,80.59,80.6,80.53,80.58,30747.0,64.1054,64.1133,64.0577,64.0974,30747.0
2018-06-05 14:15:00,80.57,80.59,80.49,80.51,31000.0,64.0895,64.1054,64.0258,64.0418,31000.0
2018-06-05 14:20:00,80.51,80.57,80.48,80.49,28469.0,64.0418,64.0895,64.0179,64.0258,28469.0
2018-06-05 14:25:00,80.49,80.51,80.34,80.43,37928.0,64.0258,64.0418,63.9065,63.9781,37928.0
2018-06-05 14:30:00,80.42,80.55,80.39,80.52,38692.0,63.9702,64.0736,63.9463,64.0497,38692.0
2018-06-05 14:35:00,80.52,80.79,80.52,80.78,32354.0,64.0497,64.2645,64.0497,64.2565,32354.0
2018-06-05 14:40:00,80.8,80.8,80.69,80.78,31701.0,64.2724,64.2724,64.1849,64.2565,31701.0
2018-06-05 14:45:00,80.78,80.8,80.73,80.75,37727.0,64.2565,64.2724,64.2168,64.2327,37727.0
2018-06-05 14:50:00,80.75,80.82,80.71,80.8,48809.0,64.2327,64.2883,64.2008,64.2724,48809.0
2018-06-05 14:55:00,80.81,80.83,80.62,80.63,40237.0,64.2804,64.2963,64.1293,64.1372,40237.0
2018-06-05 15:00:00,80.63,80.63,80.38,80.38,39313.0,64.1372,64.1372,63.9383,63.9383,39313.0
2018-06-05 15:05:00,80.39,80.42,80.23,80.24,35183.0,63.9463,63.9702,63.819,63.827,35183.0
2018-06-05 15:10:00,80.25,80.27,80.17,80.17,55540.0,63.8349,63.8509,63.7713,63.7713,55540.0
2018-06-05 15:15:00,80.16,80.19,80.03,80.06,46395.0,63.7634,63.7872,63.6599,63.6838,46395.0
2018-06-05 15:20:00,80.06,80.07,79.91,79.93,59712.0,63.6838,63.6918,63.5645,63.5804,59712.0
2018-06-05 15:25:00,79.93,79.95,79.84,79.86,58907.0,63.5804,63.5963,63.5088,63.5247,58907.0
2018-06-05 15:30:00,79.85,80.02,79.73,79.95,88021.0,63.5168,63.652,63.4213,63.5963,88021.0
2018-06-05 15:35:00,79.95,79.98,79.89,79.96,84474.0,63.5963,63.6202,63.5486,63.6043,84474.0
2018-06-05 15:40:00,79.94,80.07,79.94,80.03,92246.0,63.5884,63.6918,63.5884,63.6599,92246.0
2018-06-05 15:45:00,80.03,80.41,80.01,80.41,127704.0,63.6599,63.9622,63.644,63.9622,127704.0
2018-06-05 15:50:00,80.4,80.47,80.34,80.45,147820.0,63.9543,64.0099,63.9065,63.994,147820.0
2018-06-05 15:55:00,80.45,80.48,80.29,80.31,283366.0,63.994,64.0179,63.8668,63.8827,283366.0
2018-06-06 09:30:00,80.05,80.15,79.25,79.48,117913.0,63.6759,63.7554,63.0395,63.2224,117913.0
2018-06-06 09:35:00,79.48,79.97,79.35,79.7,48425.0,63.2224,63.6122,63.119,63.3974,48425.0
2018-06-06 09:40:00,79.74,79.75,79.15,79.31,74961.0,63.4293,63.4372,62.9599,63.0872,74961.0
2018-06-06 09:45:00,79.29,79.49,78.95,78.98,73641.0,63.0713,63.2304,62.8009,62.8247,73641.0
2018-06-06 09:50:00,78.97,79.34,78.94,79.09,114632.0,62.8168,63.1111,62.7929,62.9122,114632.0
2018-06-06 09:55:00,79.08,79.16,78.84,78.97,93425.0,62.9043,62.9679,62.7134,62.8168,93425.0
2018-06-06 10:00:00,79.0,79.08,78.76,78.96,76691.0,62.8406,62.9043,62.6497,62.8088,76691.0
2018-06-06 10:05:00,78.97,79.1,78.85,79.08,49440.0,62.8168,62.9202,62.7213,62.9043,49440.0
2018-06-06 10:10:00,79.1,79.36,79.08,79.26,49793.0,62.9202,63.127,62.9043,63.0474,49793.0
2018-06-06 10:15:00,79.26,79.29,79.02,79.1,52025.0,63.0474,63.0713,62.8565,62.9202,52025.0
2018-06-06 10:20:00,79.09,79.12,78.8,78.83,50551.0,62.9122,62.9361,62.6815,62.7054,50551.0
2018-06-06 10:25:00,78.83,79.17,78.76,79.16,62102.0,62.7054,62.9759,62.6497,62.9679,62102.0
2018-06-06 10:30:00,79.15,79.15,77.94,78.05,228685.0,62.9599,62.9599,61.9974,62.0849,228685.0
2018-06-06 10:35:00,78.04,78.38,77.96,78.27,170838.0,62.077,62.3474,62.0134,62.2599,170838.0
2018-06-06 10:40:00,78.27,78.5,78.23,78.45,105165.0,62.2599,62.4429,62.2281,62.4031,105165.0
2018-06-06 10:45:00,78.45,78.49,78.27,78.28,77550.0,62.4031,62.4349,62.2599,62.2679,77550.0
2018-06-06 10:50:00,78.29,78.29,78.09,78.14,60194.0,62.2759,62.2759,62.1168,62.1565,60194.0
2018-06-06 10:55:00,78.13,78.35,78.09,78.26,70078.0,62.1486,62.3236,62.1168,62.252,70078.0
2018-06-06 11:00:00,78.27,78.35,78.15,78.26,43354.0,62.2599,62.3236,62.1645,62.252,43354.0
2018-06-06 11:05:00,78.26,78.29,78.01,78.03,49586.0,62.252,62.2759,62.0531,62.069,49586.0
2018-06-06 11:10:00,78.08,78.22,77.98,78.1,40128.0,62.1088,62.2202,62.0293,62.1247,40128.0
2018-06-06 11:15:00,78.12,78.3,78.12,78.26,49442.0,62.1406,62.2838,62.1406,62.252,49442.0
2018-06-06 11:20:00,78.26,78.34,78.22,78.27,29845.0,62.252,62.3156,62.2202,62.2599,29845.0
2018-06-06 11:25:00,78.26,78.46,78.2,78.39,46098.0,62.252,62.4111,62.2043,62.3554,46098.0
2018-06-06 11:30:00,78.39,78.44,78.23,78.23,28670.0,62.3554,62.3952,62.2281,62.2281,28670.0
2018-06-06 11:35:00,78.25,78.3,78.17,78.2,27732.0,62.244,62.2838,62.1804,62.2043,27732.0
2018-06-06 11:40:00,78.2,78.27,78.17,78.25,32413.0,62.2043,62.2599,62.1804,62.244,32413.0
2018-06-06 11:45:00,78.25,78.26,78.1,78.12,27642.0,62.244,62.252,62.1247,62.1406,27642.0
2018-06-06 11:50:00,78.12,78.12,77.98,78.01,41513.0,62.1406,62.1406,62.0293,62.0531,41513.0
2018-06-06 11:55:00,78.02,78.21,78.01,78.17,33979.0,62.0611,62.2122,62.0531,62.1804,33979.0
2018-06-06 12:00:00,78.15,78.17,78.0,78.04,43984.0,62.1645,62.1804,62.0452,62.077,43984.0
2018-06-06 12:05:00,78.04,78.05,77.93,78.0,48413.0,62.077,62.0849,61.9895,62.0452,48413.0
2018-06-06 12:10:00,78.0,78.01,77.84,78.0,51079.0,62.0452,62.0531,61.9179,62.0452,51079.0
2018-06-06 12:15:00,78.0,78.07,77.88,77.95,38322.0,62.0452,62.1009,61.9497,62.0054,38322.0
2018-06-06 12:20:00,77.95,78.05,77.78,77.81,47359.0,62.0054,62.0849,61.8702,61.894,47359.0
2018-06-06 12:25:00,77.8,77.88,77.55,77.83,85444.0,61.8861,61.9497,61.6872,61.9099,85444.0
2018-06-06 12:30:00,77.84,78.01,77.76,77.87,62995.0,61.9179,62.0531,61.8543,61.9418,62995.0
2018-06-06 12:35:00,77.87,77.88,77.81,77.86,50007.0,61.9418,61.9497,61.894,61.9338,50007.0
2018-06-06 12:40:00,77.86,77.96,77.84,77.95,64930.0,61.9338,62.0134,61.9179,62.0054,64930.0
2018-06-06 12:45:00,77.95,77.95,77.83,77.87,42836.0,62.0054,62.0054,61.9099,61.9418,42836.0
2018-06-06 12:50:00,77.83,77.86,77.78,77.82,22767.0,61.9099,61.9338,61.8702,61.902,22767.0
2018-06-06 12:55:00,77.81,77.86,77.75,77.81,30816.0,61.894,61.9338,61.8463,61.894,30816.0
2018-06-06 13:00:00,77.81,77.82,77.7,77.76,66518.0,61.894,61.902,61.8065,61.8543,66518.0
2018-06-06 13:05:00,77.77,77.82,77.73,77.81,26890.0,61.8622,61.902,61.8304,61.894,26890.0
2018-06-06 13:10:00,77.81,77.88,77.78,77.81,31984.0,61.894,61.9497,61.8702,61.894,31984.0
2018-06-06 13:15:00,77.82,77.87,77.77,77.78,34904.0,61.902,61.9418,61.8622,61.8702,34904.0
2018-06-06 13:20:00,77.78,77.96,77.77,77.95,71682.0,61.8702,62.0134,61.8622,62.0054,71682.0
2018-06-06 13:25:00,77.95,78.26,77.95,78.24,50818.0,62.0054,62.252,62.0054,62.2361,50818.0
2018-06-06 13:30:00,78.24,78.45,78.24,78.45,59656.0,62.2361,62.4031,62.2361,62.4031,59656.0
2018-06-06 13:35:00,78.45,78.6,78.45,78.5,65372.0,62.4031,62.5224,62.4031,62.4429,65372.0
2018-06-06 13:40:00,78.51,78.6,78.51,78.54,52644.0,62.4509,62.5224,62.4509,62.4747,52644.0
2018-06-06 13:45:00,78.55,78.57,78.22,78.23,37273.0,62.4827,62.4986,62.2202,62.2281,37273.0
2018-06-06 13:50:00,78.23,78.29,78.21,78.26,36581.0,62.2281,62.2759,62.2122,62.252,36581.0
2018-06-06 13:55:00,78.26,78.34,78.12,78.33,49682.0,62.252,62.3156,62.1406,62.3077,49682.0
2018-06-06 14:00:00,78.33,78.33,78.23,78.27,41188.0,62.3077,62.3077,62.2281,62.2599,41188.0
2018-06-06 14:05:00,78.27,78.39,78.26,78.39,39364.0,62.2599,62.3554,62.252,62.3554,39364.0
2018-06-06 14:10:00,78.39,78.64,78.38,78.64,36305.0,62.3554,62.5543,62.3474,62.5543,36305.0
2018-06-06 14:15:00,78.66,78.77,78.62,78.75,39263.0,62.5702,62.6577,62.5384,62.6418,39263.0
2018-06-06 14:20:00,78.74,78.79,78.66,78.76,36676.0,62.6338,62.6736,62.5702,62.6497,36676.0
2018-06-06 14:25:00,78.75,78.79,78.71,78.79,27875.0,62.6418,62.6736,62.6099,62.6736,27875.0
2018-06-06 14:30:00,78.79,78.84,78.66,78.66,34559.0,62.6736,62.7134,62.5702,62.5702,34559.0
2018-06-06 14:35:00,78.66,78.91,78.66,78.9,42197.0,62.5702,62.769,62.5702,62.7611,42197.0
2018-06-06 14:40:00,78.9,78.95,78.82,78.93,44844.0,62.7611,62.8009,62.6974,62.7849,44844.0
2018-06-06 14:45:00,78.91,79.03,78.88,78.98,49139.0,62.769,62.8645,62.7452,62.8247,49139.0
2018-06-06 14:50:00,78.99,79.02,78.91,78.92,57263.0,62.8327,62.8565,62.769,62.777,57263.0
2018-06-06 14:55:00,78.95,78.95,78.71,78.78,40975.0,62.8009,62.8009,62.6099,62.6656,40975.0
2018-06-06 15:00:00,78.78,78.79,78.54,78.56,39302.0,62.6656,62.6736,62.4747,62.4906,39302.0
2018-06-06 15:05:00,78.54,78.66,78.54,78.62,42892.0,62.4747,62.5702,62.4747,62.5384,42892.0
2018-06-06 15:10:00,78.61,78.61,78.54,78.56,47466.0,62.5304,62.5304,62.4747,62.4906,47466.0
2018-06-06 15:15:00,78.56,78.66,78.55,78.61,47945.0,62.4906,62.5702,62.4827,62.5304,47945.0
2018-06-06 15:20:00,78.61,78.65,78.56,78.65,47534.0,62.5304,62.5622,62.4906,62.5622,47534.0
2018-06-06 15:25:00,78.65,78.74,78.63,78.73,52349.0,62.5622,62.6338,62.5463,62.6259,52349.0
2018-06-06 15:30:00,78.73,78.74,78.6,78.6,72120.0,62.6259,62.6338,62.5224,62.5224,72120.0
2018-06-06 15:35:00,78.6,78.76,78.6,78.73,113089.0,62.5224,62.6497,62.5224,62.6259,113089.0
2018-06-06 15:40:00,78.73,78.87,78.72,78.86,96513.0,62.6259,62.7372,62.6179,62.7293,96513.0
2018-06-06 15:45:00,78.86,78.88,78.69,78.72,102333.0,62.7293,62.7452,62.594,62.6179,102333.0
2018-06-06 15:50:00,78.72,78.74,78.64,78.66,120078.0,62.6179,62.6338,62.5543,62.5702,120078.0
2018-06-06 15:55:00,78.66,78.86,78.65,78.77,276372.0,62.5702,62.7293,62.5622,62.6577,276372.0
2018-06-07 09:30:00,79.52,79.54,78.81,79.39,87538.0,63.2543,63.2702,62.6895,63.1509,87538.0
2018-06-07 09:35:00,79.32,79.37,78.97,79.08,30541.0,63.0952,63.1349,62.8168,62.9043,30541.0
2018-06-07 09:40:00,79.08,79.22,78.79,79.17,17831.0,62.9043,63.0156,62.6736,62.9759,17831.0
2018-06-07 09:45:00,79.21,79.21,78.58,78.58,17047.0,63.0077,63.0077,62.5065,62.5065,17047.0
2018-06-07 09:50:00,78.62,78.68,78.49,78.52,30785.0,62.5384,62.5861,62.4349,62.4588,30785.0
2018-06-07 09:55:00,78.54,79.02,78.51,78.65,70790.0,62.4747,62.8565,62.4509,62.5622,70790.0
2018-06-07 10:00:00,78.65,79.0,78.65,78.82,47106.0,62.5622,62.8406,62.5622,62.6974,47106.0
2018-06-07 10:05:00,78.81,78.82,78.52,78.64,42930.0,62.6895,62.6974,62.4588,62.5543,42930.0
2018-06-07 10:10:00,78.64,78.64,78.43,78.43,42676.0,62.5543,62.5543,62.3872,62.3872,42676.0
2018-06-07 10:15:00,78.45,78.68,78.35,78.58,57964.0,62.4031,62.5861,62.3236,62.5065,57964.0
2018-06-07 10:20:00,78.57,78.89,78.48,78.8,48988.0,62.4986,62.7531,62.427,62.6815,48988.0
2018-06-07 10:25:00,78.82,79.12,78.82,79.0,50434.0,62.6974,62.9361,62.6974,62.8406,50434.0
2018-06-07 10:30:00,79.01,79.04,78.83,78.87,44025.0,62.8486,62.8724,62.7054,62.7372,44025.0
2018-06-07 10:35:00,78.86,79.0,78.73,78.85,66259.0,62.7293,62.8406,62.6259,62.7213,66259.0
2018-06-07 10:40:00,78.85,79.01,78.81,79.01,90753.0,62.7213,62.8486,62.6895,62.8486,90753.0
2018-06-07 10:45:00,79.01,79.1,78.86,79.06,45947.0,62.8486,62.9202,62.7293,62.8884,45947.0
2018-06-07 10:50:00,79.06,79.1,78.93,78.95,34146.0,62.8884,62.9202,62.7849,62.8009,34146.0
2018-06-07 10:55:00,78.96,79.25,78.96,79.25,38326.0,62.8088,63.0395,62.8088,63.0395,38326.0
2018-06-07 11:00:00,79.25,79.36,79.1,79.13,45251.0,63.0395,63.127,62.9202,62.944,45251.0
2018-06-07 11:05:00,79.14,79.33,79.12,79.15,23865.0,62.952,63.1031,62.9361,62.9599,23865.0
2018-06-07 11:10:00,79.17,79.45,79.16,79.42,27587.0,62.9759,63.1986,62.9679,63.1747,27587.0
2018-06-07 11:15:00,79.37,79.42,79.24,79.34,27133.0,63.1349,63.1747,63.0315,63.1111,27133.0
2018-06-07 11:20:00,79.3,79.39,79.26,79.26,27687.0,63.0793,63.1509,63.0474,63.0474,27687.0
2018-06-07 11:25:00,79.29,79.38,79.23,79.38,30942.0,63.0713,63.1429,63.0236,63.1429,30942.0
2018-06-07 11:30:00,79.37,79.48,79.23,79.25,45400.0,63.1349,63.2224,63.0236,63.0395,45400.0
2018-06-07 11:35:00,79.23,79.29,79.18,79.29,22902.0,63.0236,63.0713,62.9838,63.0713,22902.0
2018-06-07 11:40:00,79.28,79.31,79.04,79.05,35828.0,63.0634,63.0872,62.8724,62.8804,35828.0
2018-06-07 11:45:00,79.05,79.17,78.93,79.04,36397.0,62.8804,62.9759,62.7849,62.8724,36397.0
2018-06-07 11:50:00,79.03,79.24,78.94,79.22,72323.0,62.8645,63.0315,62.7929,63.0156,72323.0
2018-06-07 11:55:00,79.2,79.51,79.2,79.48,30943.0,62.9997,63.2463,62.9997,63.2224,30943.0
2018-06-07 12:00:00,79.45,79.62,79.45,79.51,34829.0,63.1986,63.3338,63.1986,63.2463,34829.0
2018-06-07 12:05:00,79.49,79.59,79.44,79.47,32807.0,63.2304,63.3099,63.1906,63.2145,32807.0
2018-06-07 12:10:00,79.46,79.52,79.44,79.51,23370.0,63.2065,63.2543,63.1906,63.2463,23370.0
2018-06-07 12:15:00,79.49,79.52,79.42,79.45,24520.0,63.2304,63.2543,63.1747,63.1986,24520.0
2018-06-07 12:20:00,79.45,79.5,79.35,79.39,22540.0,63.1986,63.2384,63.119,63.1509,22540.0
2018-06-07 12:25:00,79.4,79.51,79.4,79.47,20253.0,63.1588,63.2463,63.1588,63.2145,20253.0
2018-06-07 12:30:00,79.46,79.55,79.29,79.31,32556.0,63.2065,63.2781,63.0713,63.0872,32556.0
2018-06-07 12:35:00,79.33,79.36,79.28,79.36,15010.0,63.1031,63.127,63.0634,63.127,15010.0
2018-06-07 12:40:00,79.35,79.4,79.32,79.34,14056.0,63.119,63.1588,63.0952,63.1111,14056.0
2018-06-07 12:45:00,79.35,79.38,79.1,79.14,30517.0,63.119,63.1429,62.9202,62.952,30517.0
2018-06-07 12:50:00,79.13,79.18,79.03,79.03,18253.0,62.944,62.9838,62.8645,62.8645,18253.0
2018-06-07 12:55:00,79.01,79.12,79.01,79.1,17865.0,62.8486,62.9361,62.8486,62.9202,17865.0
2018-06-07 13:00:00,79.09,79.16,79.05,79.13,14599.0,62.9122,62.9679,62.8804,62.944,14599.0
2018-06-07 13:05:00,79.14,79.14,78.97,78.99,20952.0,62.952,62.952,62.8168,62.8327,20952.0
2018-06-07 13:10:00,78.99,79.06,78.98,79.02,14054.0,62.8327,62.8884,62.8247,62.8565,14054.0
2018-06-07 13:15:00,79.03,79.08,78.95,79.05,16447.0,62.8645,62.9043,62.8009,62.8804,16447.0
2018-06-07 13:20:00,79.05,79.2,79.05,79.16,10417.0,62.8804,62.9997,62.8804,62.9679,10417.0
2018-06-07 13:25:00,79.17,79.28,79.06,79.08,15100.0,62.9759,63.0634,62.8884,62.9043,15100.0
2018-06-07 13:30:00,79.08,79.13,79.0,79.1,14892.0,62.9043,62.944,62.8406,62.9202,14892.0
2018-06-07 13:35:00,79.09,79.1,78.84,78.89,15404.0,62.9122,62.9202,62.7134,62.7531,15404.0
2018-06-07 13:40:00,78.89,78.94,78.84,78.92,13779.0,62.7531,62.7929,62.7134,62.777,13779.0
2018-06-07 13:45:00,78.91,78.98,78.88,78.96,15500.0,62.769,62.8247,62.7452,62.8088,15500.0
2018-06-07 13:50:00,78.97,78.98,78.85,78.89,29869.0,62.8168,62.8247,62.7213,62.7531,29869.0
2018-06-07 13:55:00,78.89,78.91,78.65,78.71,26771.0,62.7531,62.769,62.5622,62.6099,26771.0
2018-06-07 14:00:00,78.71,78.84,78.68,78.83,17262.0,62.6099,62.7134,62.5861,62.7054,17262.0
2018-06-07 14:05:00,78.82,78.89,78.77,78.89,25217.0,62.6974,62.7531,62.6577,62.7531,25217.0
2018-06-07 14:10:00,78.9,79.03,78.9,79.03,21344.0,62.7611,62.8645,62.7611,62.8645,21344.0
2018-06-07 14:15:00,79.02,79.09,78.95,79.06,24411.0,62.8565,62.9122,62.8009,62.8884,24411.0
2018-06-07 14:20:00,79.04,79.11,79.01,79.08,30902.0,62.8724,62.9281,62.8486,62.9043,30902.0
2018-06-07 14:25:00,79.11,79.18,79.07,79.13,23553.0,62.9281,62.9838,62.8963,62.944,23553.0
2018-06-07 14:30:00,79.14,79.17,79.02,79.02,19545.0,62.952,62.9759,62.8565,62.8565,19545.0
2018-06-07 14:35:00,79.01,79.11,78.98,79.08,17720.0,62.8486,62.9281,62.8247,62.9043,17720.0
2018-06-07 14:40:00,79.09,79.1,78.94,78.97,19716.0,62.9122,62.9202,62.7929,62.8168,19716.0
2018-06-07 14:45:00,78.96,78.98,78.89,78.92,24388.0,62.8088,62.8247,62.7531,62.777,24388.0
2018-06-07 14:50:00,78.92,78.95,78.86,78.89,29780.0,62.777,62.8009,62.7293,62.7531,29780.0
2018-06-07 14:55:00,78.89,78.9,78.84,78.87,24952.0,62.7531,62.7611,62.7134,62.7372,24952.0
2018-06-07 15:00:00,78.89,79.05,78.85,79.05,31119.0,62.7531,62.8804,62.7213,62.8804,31119.0
2018-06-07 15:05:00,79.05,79.11,79.02,79.03,31978.0,62.8804,62.9281,62.8565,62.8645,31978.0
2018-06-07 15:10:00,79.02,79.13,78.98,79.11,30233.0,62.8565,62.944,62.8247,62.9281,30233.0
2018-06-07 15:15:00,79.11,79.24,79.1,79.19,30493.0,62.9281,63.0315,62.9202,62.9918,30493.0
2018-06-07 15:20:00,79.17,79.27,79.16,79.25,35728.0,62.9759,63.0554,62.9679,63.0395,35728.0
2018-06-07 15:25:00,79.26,79.28,79.14,79.22,40273.0,63.0474,63.0634,62.952,63.0156,40273.0
2018-06-07 15:30:00,79.22,79.33,79.19,79.32,43291.0,63.0156,63.1031,62.9918,63.0952,43291.0
2018-06-07 15:35:00,79.31,79.34,79.26,79.3,34187.0,63.0872,63.1111,63.0474,63.0793,34187.0
2018-06-07 15:40:00,79.32,79.37,79.2,79.22,112492.0,63.0952,63.1349,62.9997,63.0156,112492.0
2018-06-07 15:45:00,79.2,79.21,79.1,79.15,52323.0,62.9997,63.0077,62.9202,62.9599,52323.0
2018-06-07 15:50:00,79.15,79.29,79.15,79.22,68987.0,62.9599,63.0713,62.9599,63.0156,68987.0
2018-06-07 15:55:00,79.22,79.23,79.09,79.1,127948.0,63.0156,63.0236,62.9122,62.9202,127948.0
2018-06-08 09:30:00,78.84,78.95,78.18,78.26,142147.0,62.7134,62.8009,62.1884,62.252,142147.0
2018-06-08 09:35:00,78.37,78.75,78.36,78.63,19086.0,62.3395,62.6418,62.3315,62.5463,19086.0
2018-06-08 09:40:00,78.68,78.8,78.36,78.62,28972.0,62.5861,62.6815,62.3315,62.5384,28972.0
2018-06-08 09:45:00,78.63,78.69,78.33,78.34,28372.0,62.5463,62.594,62.3077,62.3156,28372.0
2018-06-08 09:50:00,78.36,78.61,78.32,78.49,64939.0,62.3315,62.5304,62.2997,62.4349,64939.0
2018-06-08 09:55:00,78.5,78.8,78.32,78.8,55902.0,62.4429,62.6815,62.2997,62.6815,55902.0
2018-06-08 10:00:00,78.81,78.97,78.65,78.67,37326.0,62.6895,62.8168,62.5622,62.5781,37326.0
2018-06-08 10:05:00,78.65,78.85,78.65,78.82,23773.0,62.5622,62.7213,62.5622,62.6974,23773.0
2018-06-08 10:10:00,78.79,78.86,78.54,78.59,28033.0,62.6736,62.7293,62.4747,62.5145,28033.0
2018-06-08 10:15:00,78.6,78.78,78.58,78.78,31347.0,62.5224,62.6656,62.5065,62.6656,31347.0
2018-06-08 10:20:00,78.77,78.84,78.72,78.81,28820.0,62.6577,62.7134,62.6179,62.6895,28820.0
2018-06-08 10:25:00,78.83,79.01,78.8,78.86,25093.0,62.7054,62.8486,62.6815,62.7293,25093.0
2018-06-08 10:30:00,78.87,79.14,78.84,79.11,31073.0,62.7372,62.952,62.7134,62.9281,31073.0
2018-06-08 10:35:00,79.14,79.15,78.94,78.95,29346.0,62.952,62.9599,62.7929,62.8009,29346.0
2018-06-08 10:40:00,78.93,78.98,78.7,78.79,26518.0,62.7849,62.8247,62.602,62.6736,26518.0
2018-06-08 10:45:00,78.76,78.83,78.66,78.7,30706.0,62.6497,62.7054,62.5702,62.602,30706.0
2018-06-08 10:50:00,78.7,78.8,78.5,78.54,27064.0,62.602,62.6815,62.4429,62.4747,27064.0
2018-06-08 10:55:00,78.56,78.61,78.37,78.4,25783.0,62.4906,62.5304,62.3395,62.3634,25783.0
2018-06-08 11:00:00,78.4,78.45,78.03,78.1,39580.0,62.3634,62.4031,62.069,62.1247,39580.0
2018-06-08 11:05:00,78.12,78.3,78.08,78.29,25380.0,62.1406,62.2838,62.1088,62.2759,25380.0
2018-06-08 11:10:00,78.29,78.44,78.29,78.44,74754.0,62.2759,62.3952,62.2759,62.3952,74754.0
2018-06-08 11:15:00,78.44,78.54,78.43,78.51,49435.0,62.3952,62.4747,62.3872,62.4509,49435.0
2018-06-08 11:20:00,78.5,78.68,78.46,78.67,32801.0,62.4429,62.5861,62.4111,62.5781,32801.0
2018-06-08 11:25:00,78.65,78.82,78.63,78.74,21335.0,62.5622,62.6974,62.5463,62.6338,21335.0
2018-06-08 11:30:00,78.72,78.72,78.58,78.6,20450.0,62.6179,62.6179,62.5065,62.5224,20450.0
2018-06-08 11:35:00,78.6,78.64,78.48,78.53,16615.0,62.5224,62.5543,62.427,62.4668,16615.0
2018-06-08 11:40:00,78.52,78.8,78.49,78.8,23207.0,62.4588,62.6815,62.4349,62.6815,23207.0
2018-06-08 11:45:00,78.83,78.83,78.59,78.64,18672.0,62.7054,62.7054,62.5145,62.5543,18672.0
2018-06-08 11:50:00,78.64,78.67,78.48,78.53,31965.0,62.5543,62.5781,62.427,62.4668,31965.0
2018-06-08 11:55:00,78.53,78.57,78.49,78.51,33158.0,62.4668,62.4986,62.4349,62.4509,33158.0
2018-06-08 12:00:00,78.56,78.61,78.5,78.56,20119.0,62.4906,62.5304,62.4429,62.4906,20119.0
2018-06-08 12:05:00,78.56,78.58,78.48,78.58,52482.0,62.4906,62.5065,62.427,62.5065,52482.0
2018-06-08 12:10:00,78.58,78.62,78.55,78.6,19719.0,62.5065,62.5384,62.4827,62.5224,19719.0
2018-06-08 12:15:00,78.59,78.65,78.5,78.5,20141.0,62.5145,62.5622,62.4429,62.4429,20141.0
2018-06-08 12:20:00,78.52,78.55,78.43,78.43,18554.0,62.4588,62.4827,62.3872,62.3872,18554.0
2018-06-08 12:25:00,78.43,78.54,78.42,78.49,10788.0,62.3872,62.4747,62.3793,62.4349,10788.0
2018-06-08 12:30:00,78.45,78.56,78.34,78.54,31344.0,62.4031,62.4906,62.3156,62.4747,31344.0
2018-06-08 12:35:00,78.54,78.68,78.48,78.62,20256.0,62.4747,62.5861,62.427,62.5384,20256.0
2018-06-08 12:40:00,78.65,78.81,78.65,78.77,20592.0,62.5622,62.6895,62.5622,62.6577,20592.0
2018-06-08 12:45:00,78.79,78.85,78.73,78.77,16425.0,62.6736,62.7213,62.6259,62.6577,16425.0
2018-06-08 12:50:00,78.79,78.86,78.59,78.6,21110.0,62.6736,62.7293,62.5145,62.5224,21110.0
2018-06-08 12:55:00,78.59,78.66,78.56,78.6,24808.0,62.5145,62.5702,62.4906,62.5224,24808.0
2018-06-08 13:00:00,78.61,78.63,78.5,78.5,20599.0,62.5304,62.5463,62.4429,62.4429,20599.0
2018-06-08 13:05:00,78.5,78.67,78.49,78.58,23190.0,62.4429,62.5781,62.4349,62.5065,23190.0
2018-06-08 13:10:00,78.58,78.63,78.54,78.59,15266.0,62.5065,62.5463,62.4747,62.5145,15266.0
2018-06-08 13:15:00,78.6,78.73,78.59,78.71,30430.0,62.5224,62.6259,62.5145,62.6099,30430.0
2018-06-08 13:20:00,78.72,78.77,78.67,78.7,29097.0,62.6179,62.6577,62.5781,62.602,29097.0
2018-06-08 13:25:00,78.69,78.84,78.68,78.84,31440.0,62.594,62.7134,62.5861,62.7134,31440.0
2018-06-08 13:30:00,78.84,78.87,78.78,78.87,35534.0,62.7134,62.7372,62.6656,62.7372,35534.0
2018-06-08 13:35:00,78.88,78.91,78.77,78.8,25029.0,62.7452,62.769,62.6577,62.6815,25029.0
2018-06-08 13:40:00,78.82,78.94,78.82,78.93,26910.0,62.6974,62.7929,62.6974,62.7849,26910.0
2018-06-08 13:45:00,78.93,79.01,78.91,78.96,27766.0,62.7849,62.8486,62.769,62.8088,27766.0
2018-06-08 13:50:00,78.98,79.07,78.9,78.98,42727.0,62.8247,62.8963,62.7611,62.8247,42727.0
2018-06-08 13:55:00,78.98,79.15,78.96,79.15,42153.0,62.8247,62.9599,62.8088,62.9599,42153.0
2018-06-08 14:00:00,79.15,79.26,79.12,79.24,44171.0,62.9599,63.0474,62.9361,63.0315,44171.0
2018-06-08 14:05:00,79.23,79.28,79.2,79.22,34474.0,63.0236,63.0634,62.9997,63.0156,34474.0
2018-06-08 14:10:00,79.21,79.31,79.16,79.31,27849.0,63.0077,63.0872,62.9679,63.0872,27849.0
2018-06-08 14:15:00,79.31,79.34,79.16,79.17,39108.0,63.0872,63.1111,62.9679,62.9759,39108.0
2018-06-08 14:20:00,79.16,79.25,79.11,79.19,30290.0,62.9679,63.0395,62.9281,62.9918,30290.0
2018-06-08 14:25:00,79.2,79.26,79.05,79.11,28948.0,62.9997,63.0474,62.8804,62.9281,28948.0
2018-06-08 14:30:00,79.11,79.16,79.03,79.11,26814.0,62.9281,62.9679,62.8645,62.9281,26814.0
2018-06-08 14:35:00,79.11,79.12,78.96,79.03,28134.0,62.9281,62.9361,62.8088,62.8645,28134.0
2018-06-08 14:40:00,79.04,79.1,78.95,78.97,23485.0,62.8724,62.9202,62.8009,62.8168,23485.0
2018-06-08 14:45:00,78.98,79.08,78.98,79.08,18523.0,62.8247,62.9043,62.8247,62.9043,18523.0
2018-06-08 14:50:00,79.1,79.19,79.08,79.13,24908.0,62.9202,62.9918,62.9043,62.944,24908.0
2018-06-08 14:55:00,79.12,79.18,79.06,79.07,23847.0,62.9361,62.9838,62.8884,62.8963,23847.0
2018-06-08 15:00:00,79.07,79.09,79.0,79.03,29770.0,62.8963,62.9122,62.8406,62.8645,29770.0
2018-06-08 15:05:00,79.04,79.08,79.0,79.01,23638.0,62.8724,62.9043,62.8406,62.8486,23638.0
2018-06-08 15:10:00,79.01,79.14,79.01,79.08,22204.0,62.8486,62.952,62.8486,62.9043,22204.0
2018-06-08 15:15:00,79.08,79.1,78.98,79.02,28534.0,62.9043,62.9202,62.8247,62.8565,28534.0
2018-06-08 15:20:00,79.01,79.05,79.01,79.03,22895.0,62.8486,62.8804,62.8486,62.8645,22895.0
2018-06-08 15:25:00,79.02,79.05,79.0,79.04,30893.0,62.8565,62.8804,62.8406,62.8724,30893.0
2018-06-08 15:30:00,79.03,79.04,78.9,78.93,46572.0,62.8645,62.8724,62.7611,62.7849,46572.0
2018-06-08 15:35:00,78.92,79.01,78.89,78.99,46043.0,62.777,62.8486,62.7531,62.8327,46043.0
2018-06-08 15:40:00,78.99,79.05,78.86,78.98,55930.0,62.8327,62.8804,62.7293,62.8247,55930.0
2018-06-08 15:45:00,78.98,79.0,78.91,78.95,54761.0,62.8247,62.8406,62.769,62.8009,54761.0
2018-06-08 15:50:00,78.96,79.07,78.94,78.95,78434.0,62.8088,62.8963,62.7929,62.8009,78434.0
2018-06-08 15:55:00,78.95,79.08,78.92,78.99,156253.0,62.8009,62.9043,62.777,62.8327,156253.0
2018-06-11 09:30:00,78.94,78.94,78.34,78.47,71608.0,62.7929,62.7929,62.3156,62.419,71608.0
2018-06-11 09:35:00,78.42,78.54,78.14,78.18,109142.0,62.3793,62.4747,62.1565,62.1884,109142.0
2018-06-11 09:40:00,78.19,78.41,77.9,78.36,65669.0,62.1963,62.3713,61.9656,62.3315,65669.0
2018-06-11 09:45:00,78.4,78.68,78.34,78.46,35448.0,62.3634,62.5861,62.3156,62.4111,35448.0
2018-06-11 09:50:00,78.46,78.48,77.85,77.86,93699.0,62.4111,62.427,61.9259,61.9338,93699.0
2018-06-11 09:55:00,77.87,78.0,77.82,77.95,103434.0,61.9418,62.0452,61.902,62.0054,103434.0
2018-06-11 10:00:00,77.95,78.18,77.88,78.04,110818.0,62.0054,62.1884,61.9497,62.077,110818.0
2018-06-11 10:05:00,78.04,78.21,77.95,78.17,194810.0,62.077,62.2122,62.0054,62.1804,194810.0
2018-06-11 10:10:00,78.16,78.67,78.13,78.56,82966.0,62.1724,62.5781,62.1486,62.4906,82966.0
2018-06-11 10:15:00,78.56,78.59,77.92,77.96,59950.0,62.4906,62.5145,61.9815,62.0134,59950.0
2018-06-11 10:20:00,77.93,78.0,77.71,77.91,56944.0,61.9895,62.0452,61.8145,61.9736,56944.0
2018-06-11 10:25:00,77.93,78.0,77.71,77.76,39939.0,61.9895,62.0452,61.8145,61.8543,39939.0
2018-06-11 10:30:00,77.73,78.0,77.72,77.82,43343.0,61.8304,62.0452,61.8225,61.902,43343.0
2018-06-11 10:35:00,77.82,77.82,77.6,77.6,49075.0,61.902,61.902,61.727,61.727,49075.0
2018-06-11 10:40:00,77.62,77.65,77.28,77.41,138428.0,61.7429,61.7668,61.4725,61.5759,138428.0
2018-06-11 10:45:00,77.43,77.46,77.16,77.31,138544.0,61.5918,61.6156,61.377,61.4963,138544.0
2018-06-11 10:50:00,77.31,77.38,77.1,77.11,71970.0,61.4963,61.552,61.3293,61.3372,71970.0
2018-06-11 10:55:00,77.1,77.11,76.84,76.96,122955.0,61.3293,61.3372,61.1225,61.2179,122955.0
2018-06-11 11:00:00,76.95,77.36,76.94,77.29,53447.0,61.21,61.5361,61.202,61.4804,53447.0
2018-06-11 11:05:00,77.3,77.38,77.17,77.19,34811.0,61.4884,61.552,61.385,61.4009,34811.0
2018-06-11 11:10:00,77.2,77.38,77.18,77.37,26940.0,61.4088,61.552,61.3929,61.544,26940.0
2018-06-11 11:15:00,77.39,77.51,77.29,77.5,33628.0,61.56,61.6554,61.4804,61.6475,33628.0
2018-06-11 11:20:00,77.51,77.68,77.51,77.58,92336.0,61.6554,61.7906,61.6554,61.7111,92336.0
2018-06-11 11:25:00,77.58,77.66,77.54,77.56,34513.0,61.7111,61.7747,61.6793,61.6952,34513.0
2018-06-11 11:30:00,77.55,77.59,77.42,77.59,31248.0,61.6872,61.719,61.5838,61.719,31248.0
2018-06-11 11:35:00,77.6,77.82,77.56,77.7,39525.0,61.727,61.902,61.6952,61.8065,39525.0
2018-06-11 11:40:00,77.73,77.96,77.72,77.79,39184.0,61.8304,62.0134,61.8225,61.8781,39184.0
2018-06-11 11:45:00,77.79,77.82,77.66,77.81,30027.0,61.8781,61.902,61.7747,61.894,30027.0
2018-06-11 11:50:00,77.81,77.94,77.71,77.74,65932.0,61.894,61.9974,61.8145,61.8384,65932.0
2018-06-11 11:55:00,77.74,77.84,77.72,77.81,42551.0,61.8384,61.9179,61.8225,61.894,42551.0
2018-06-11 12:00:00,77.82,77.87,77.75,77.85,43385.0,61.902,61.9418,61.8463,61.9259,43385.0
2018-06-11 12:05:00,77.85,77.88,77.74,77.75,34584.0,61.9259,61.9497,61.8384,61.8463,34584.0
2018-06-11 12:10:00,77.75,77.84,77.75,77.78,27001.0,61.8463,61.9179,61.8463,61.8702,27001.0
2018-06-11 12:15:00,77.78,77.85,77.71,77.71,40478.0,61.8702,61.9259,61.8145,61.8145,40478.0
2018-06-11 12:20:00,77.72,77.83,77.72,77.8,32145.0,61.8225,61.9099,61.8225,61.8861,32145.0
2018-06-11 12:25:00,77.8,77.92,77.78,77.91,38354.0,61.8861,61.9815,61.8702,61.9736,38354.0
2018-06-11 12:30:00,77.9,77.92,77.75,77.82,28018.0,61.9656,61.9815,61.8463,61.902,28018.0
2018-06-11 12:35:00,77.81,77.86,77.78,77.84,22460.0,61.894,61.9338,61.8702,61.9179,22460.0
2018-06-11 12:40:00,77.83,77.91,77.83,77.84,31503.0,61.9099,61.9736,61.9099,61.9179,31503.0
2018-06-11 12:45:00,77.84,77.85,77.79,77.81,31038.0,61.9179,61.9259,61.8781,61.894,31038.0
2018-06-11 12:50:00,77.8,77.81,77.75,77.81,31441.0,61.8861,61.894,61.8463,61.894,31441.0
2018-06-11 12:55:00,77.82,77.87,77.79,77.8,24122.0,61.902,61.9418,61.8781,61.8861,24122.0
2018-06-11 13:00:00,77.82,77.85,77.77,77.85,20292.0,61.902,61.9259,61.8622,61.9259,20292.0
2018-06-11 13:05:00,77.85,77.88,77.81,77.87,30566.0,61.9259,61.9497,61.894,61.9418,30566.0
2018-06-11 13:10:00,77.88,77.95,77.86,77.9,23315.0,61.9497,62.0054,61.9338,61.9656,23315.0
2018-06-11 13:15:00,77.91,78.04,77.87,77.99,28601.0,61.9736,62.077,61.9418,62.0372,28601.0
2018-06-11 13:20:00,78.0,78.14,78.0,78.08,23291.0,62.0452,62.1565,62.0452,62.1088,23291.0
2018-06-11 13:25:00,78.11,78.11,77.98,78.07,16434.0,62.1327,62.1327,62.0293,62.1009,16434.0
2018-06-11 13:30:00,78.09,78.2,78.07,78.2,19792.0,62.1168,62.2043,62.1009,62.2043,19792.0
2018-06-11 13:35:00,78.21,78.29,78.21,78.29,22778.0,62.2122,62.2759,62.2122,62.2759,22778.0
2018-06-11 13:40:00,78.28,78.33,78.25,78.28,21903.0,62.2679,62.3077,62.244,62.2679,21903.0
2018-06-11 13:45:00,78.29,78.29,78.17,78.18,18781.0,62.2759,62.2759,62.1804,62.1884,18781.0
2018-06-11 13:50:00,78.16,78.21,78.1,78.12,30951.0,62.1724,62.2122,62.1247,62.1406,30951.0
2018-06-11 13:55:00,78.12,78.18,78.07,78.17,25343.0,62.1406,62.1884,62.1009,62.1804,25343.0
2018-06-11 14:00:00,78.16,78.32,78.15,78.32,31788.0,62.1724,62.2997,62.1645,62.2997,31788.0
2018-06-11 14:05:00,78.31,78.57,78.3,78.48,34495.0,62.2918,62.4986,62.2838,62.427,34495.0
2018-06-11 14:10:00,78.48,78.49,78.42,78.47,17077.0,62.427,62.4349,62.3793,62.419,17077.0
2018-06-11 14:15:00,78.47,78.48,78.39,78.47,19182.0,62.419,62.427,62.3554,62.419,19182.0
2018-06-11 14:20:00,78.46,78.53,78.42,78.45,25020.0,62.4111,62.4668,62.3793,62.4031,25020.0
2018-06-11 14:25:00,78.47,78.51,78.37,78.38,30440.0,62.419,62.4509,62.3395,62.3474,30440.0
2018-06-11 14:30:00,78.38,78.45,78.37,78.39,25693.0,62.3474,62.4031,62.3395,62.3554,25693.0
2018-06-11 14:35:00,78.38,78.49,78.34,78.49,25361.0,62.3474,62.4349,62.3156,62.4349,25361.0
2018-06-11 14:40:00,78.48,78.63,78.48,78.62,31130.0,62.427,62.5463,62.427,62.5384,31130.0
2018-06-11 14:45:00,78.59,78.62,78.51,78.52,26985.0,62.5145,62.5384,62.4509,62.4588,26985.0
2018-06-11 14:50:00,78.52,78.61,78.52,78.61,184441.0,62.4588,62.5304,62.4588,62.5304,184441.0
2018-06-11 14:55:00,78.61,78.82,78.6,78.75,41433.0,62.5304,62.6974,62.5224,62.6418,41433.0
2018-06-11 15:00:00,78.75,78.82,78.63,78.63,34369.0,62.6418,62.6974,62.5463,62.5463,34369.0
2018-06-11 15:05:00,78.63,78.64,78.56,78.58,25055.0,62.5463,62.5543,62.4906,62.5065,25055.0
2018-06-11 15:10:00,78.58,78.59,78.37,78.41,45099.0,62.5065,62.5145,62.3395,62.3713,45099.0
2018-06-11 15:15:00,78.4,78.45,78.35,78.35,31818.0,62.3634,62.4031,62.3236,62.3236,31818.0
2018-06-11 15:20:00,78.35,78.36,78.04,78.05,107664.0,62.3236,62.3315,62.077,62.0849,107664.0
2018-06-11 15:25:00,78.05,78.1,77.87,77.95,90137.0,62.0849,62.1247,61.9418,62.0054,90137.0
2018-06-11 15:30:00,77.94,78.05,77.88,77.93,109561.0,61.9974,62.0849,61.9497,61.9895,109561.0
2018-06-11 15:35:00,77.93,77.98,77.85,77.88,87001.0,61.9895,62.0293,61.9259,61.9497,87001.0
2018-06-11 15:40:00,77.9,77.94,77.84,77.9,115356.0,61.9656,61.9974,61.9179,61.9656,115356.0
2018-06-11 15:45:00,77.9,77.99,77.89,77.9,96686.0,61.9656,62.0372,61.9577,61.9656,96686.0
2018-06-11 15:50:00,77.9,77.91,77.86,77.88,133467.0,61.9656,61.9736,61.9338,61.9497,133467.0
2018-06-11 15:55:00,77.88,77.88,77.7,77.78,216819.0,61.9497,61.9497,61.8065,61.8702,216819.0
2018-06-12 09:30:00,77.89,78.31,77.52,77.65,117122.0,61.9577,62.2918,61.6634,61.7668,117122.0
2018-06-12 09:35:00,77.65,77.65,77.08,77.19,70484.0,61.7668,61.7668,61.3134,61.4009,70484.0
2018-06-12 09:40:00,77.21,77.26,76.62,76.86,107612.0,61.4168,61.4565,60.9475,61.1384,107612.0
2018-06-12 09:45:00,76.85,76.89,76.35,76.4,118841.0,61.1304,61.1622,60.7327,60.7725,118841.0
2018-06-12 09:50:00,76.43,76.58,76.28,76.3,98580.0,60.7963,60.9156,60.677,60.6929,98580.0
2018-06-12 09:55:00,76.3,76.41,75.86,76.32,115682.0,60.6929,60.7804,60.3429,60.7088,115682.0
2018-06-12 10:00:00,76.38,76.61,76.29,76.47,123174.0,60.7565,60.9395,60.685,60.8281,123174.0
2018-06-12 10:05:00,76.46,76.74,76.39,76.42,73761.0,60.8202,61.0429,60.7645,60.7884,73761.0
2018-06-12 10:10:00,76.43,76.65,76.39,76.51,81303.0,60.7963,60.9713,60.7645,60.86,81303.0
2018-06-12 10:15:00,76.49,76.54,76.25,76.35,181873.0,60.844,60.8838,60.6531,60.7327,181873.0
2018-06-12 10:20:00,76.35,76.36,76.01,76.07,134980.0,60.7327,60.7406,60.4622,60.51,134980.0
2018-06-12 10:25:00,76.08,76.2,75.92,75.92,141620.0,60.5179,60.6134,60.3906,60.3906,141620.0
2018-06-12 10:30:00,75.92,76.06,75.86,75.94,198899.0,60.3906,60.502,60.3429,60.4065,198899.0
2018-06-12 10:35:00,75.96,76.1,75.86,75.98,145123.0,60.4225,60.5338,60.3429,60.4384,145123.0
2018-06-12 10:40:00,75.98,76.54,75.89,76.37,131354.0,60.4384,60.8838,60.3668,60.7486,131354.0
2018-06-12 10:45:00,76.35,76.38,75.93,76.0,226276.0,60.7327,60.7565,60.3986,60.4543,226276.0
2018-06-12 10:50:00,76.03,76.14,75.92,76.09,195772.0,60.4781,60.5656,60.3906,60.5259,195772.0
2018-06-12 10:55:00,76.09,76.19,75.93,76.17,91248.0,60.5259,60.6054,60.3986,60.5895,91248.0
2018-06-12 11:00:00,76.16,76.37,76.15,76.37,113329.0,60.5815,60.7486,60.5736,60.7486,113329.0
2018-06-12 11:05:00,76.38,76.77,76.35,76.47,109890.0,60.7565,61.0668,60.7327,60.8281,109890.0
2018-06-12 11:10:00,76.49,76.65,76.32,76.42,63778.0,60.844,60.9713,60.7088,60.7884,63778.0
2018-06-12 11:15:00,76.41,76.6,76.31,76.51,94670.0,60.7804,60.9315,60.7009,60.86,94670.0
2018-06-12 11:20:00,76.52,76.71,76.52,76.52,40074.0,60.8679,61.019,60.8679,60.8679,40074.0
2018-06-12 11:25:00,76.53,76.61,76.47,76.47,72052.0,60.8759,60.9395,60.8281,60.8281,72052.0
2018-06-12 11:30:00,76.48,76.63,76.35,76.35,54598.0,60.8361,60.9554,60.7327,60.7327,54598.0
2018-06-12 11:35:00,76.36,76.37,76.04,76.16,129418.0,60.7406,60.7486,60.4861,60.5815,129418.0
2018-06-12 11:40:00,76.14,76.26,76.11,76.16,74225.0,60.5656,60.6611,60.5418,60.5815,74225.0
2018-06-12 11:45:00,76.16,76.58,76.16,76.21,46168.0,60.5815,60.9156,60.5815,60.6213,46168.0
2018-06-12 11:50:00,76.22,76.36,76.18,76.24,57396.0,60.6293,60.7406,60.5975,60.6452,57396.0
2018-06-12 11:55:00,76.23,76.3,76.12,76.14,84665.0,60.6372,60.6929,60.5497,60.5656,84665.0
2018-06-12 12:00:00,76.14,76.28,76.11,76.13,36630.0,60.5656,60.677,60.5418,60.5577,36630.0
2018-06-12 12:05:00,76.14,76.16,75.99,76.0,39701.0,60.5656,60.5815,60.4463,60.4543,39701.0
2018-06-12 12:10:00,75.99,76.0,75.83,75.85,45291.0,60.4463,60.4543,60.319,60.335,45291.0
2018-06-12 12:15:00,75.87,76.04,75.86,75.92,33951.0,60.3509,60.4861,60.3429,60.3906,33951.0
2018-06-12 12:20:00,75.93,76.02,75.9,75.96,27328.0,60.3986,60.4702,60.3747,60.4225,27328.0
2018-06-12 12:25:00,75.96,75.96,75.81,75.82,21721.0,60.4225,60.4225,60.3031,60.3111,21721.0
2018-06-12 12:30:00,75.82,75.9,75.8,75.83,34189.0,60.3111,60.3747,60.2952,60.319,34189.0
2018-06-12 12:35:00,75.84,75.89,75.72,75.78,57810.0,60.327,60.3668,60.2315,60.2793,57810.0
2018-06-12 12:40:00,75.79,75.82,75.61,75.62,80974.0,60.2872,60.3111,60.144,60.152,80974.0
2018-06-12 12:45:00,75.63,75.94,75.63,75.94,59381.0,60.16,60.4065,60.16,60.4065,59381.0
2018-06-12 12:50:00,75.94,75.96,75.86,75.93,25659.0,60.4065,60.4225,60.3429,60.3986,25659.0
2018-06-12 12:55:00,75.91,75.94,75.75,75.85,40394.0,60.3827,60.4065,60.2554,60.335,40394.0
2018-06-12 13:00:00,75.84,75.88,75.73,75.8,70160.0,60.327,60.3588,60.2395,60.2952,70160.0
2018-06-12 13:05:00,75.81,75.83,75.62,75.75,40255.0,60.3031,60.319,60.152,60.2554,40255.0
2018-06-12 13:10:00,75.77,75.85,75.73,75.85,103013.0,60.2713,60.335,60.2395,60.335,103013.0
2018-06-12 13:15:00,75.82,75.84,75.58,75.58,51352.0,60.3111,60.327,60.1202,60.1202,51352.0
2018-06-12 13:20:00,75.58,75.86,75.57,75.66,66414.0,60.1202,60.3429,60.1122,60.1838,66414.0
2018-06-12 13:25:00,75.66,75.74,75.63,75.65,29914.0,60.1838,60.2475,60.16,60.1759,29914.0
2018-06-12 13:30:00,75.64,75.71,75.46,75.47,54719.0,60.1679,60.2236,60.0247,60.0327,54719.0
2018-06-12 13:35:00,75.45,75.52,75.35,75.4,47947.0,60.0168,60.0725,59.9372,59.977,47947.0
2018-06-12 13:40:00,75.4,75.42,75.32,75.37,48544.0,59.977,59.9929,59.9134,59.9531,48544.0
2018-06-12 13:45:00,75.38,75.59,75.37,75.44,48806.0,59.9611,60.1281,59.9531,60.0088,48806.0
2018-06-12 13:50:00,75.47,75.49,75.38,75.39,84572.0,60.0327,60.0486,59.9611,59.969,84572.0
2018-06-12 13:55:00,75.38,75.43,75.22,75.23,85476.0,59.9611,60.0009,59.8338,59.8418,85476.0
2018-06-12 14:00:00,75.23,75.45,75.22,75.35,54565.0,59.8418,60.0168,59.8338,59.9372,54565.0
2018-06-12 14:05:00,75.35,75.45,75.33,75.38,42329.0,59.9372,60.0168,59.9213,59.9611,42329.0
2018-06-12 14:10:00,75.38,75.54,75.37,75.46,44935.0,59.9611,60.0884,59.9531,60.0247,44935.0
2018-06-12 14:15:00,75.47,75.48,75.38,75.38,47041.0,60.0327,60.0406,59.9611,59.9611,47041.0
2018-06-12 14:20:00,75.37,75.58,75.28,75.54,55320.0,59.9531,60.1202,59.8815,60.0884,55320.0
2018-06-12 14:25:00,75.54,75.68,75.53,75.63,44111.0,60.0884,60.1997,60.0804,60.16,44111.0
2018-06-12 14:30:00,75.64,75.66,75.52,75.57,41673.0,60.1679,60.1838,60.0725,60.1122,41673.0
2018-06-12 14:35:00,75.59,75.68,75.53,75.55,42100.0,60.1281,60.1997,60.0804,60.0963,42100.0
2018-06-12 14:40:00,75.55,75.69,75.5,75.59,45895.0,60.0963,60.2077,60.0565,60.1281,45895.0
2018-06-12 14:45:00,75.6,75.7,75.6,75.65,96047.0,60.1361,60.2156,60.1361,60.1759,96047.0
2018-06-12 14:50:00,75.64,75.68,75.61,75.63,70714.0,60.1679,60.1997,60.144,60.16,70714.0
2018-06-12 14:55:00,75.63,75.66,75.53,75.55,52117.0,60.16,60.1838,60.0804,60.0963,52117.0
2018-06-12 15:00:00,75.55,75.58,75.44,75.52,41382.0,60.0963,60.1202,60.0088,60.0725,41382.0
2018-06-12 15:05:00,75.53,75.66,75.44,75.44,60502.0,60.0804,60.1838,60.0088,60.0088,60502.0
2018-06-12 15:10:00,75.46,75.63,75.39,75.58,54722.0,60.0247,60.16,59.969,60.1202,54722.0
2018-06-12 15:15:00,75.56,75.76,75.56,75.74,43359.0,60.1043,60.2634,60.1043,60.2475,43359.0
2018-06-12 15:20:00,75.74,75.82,75.7,75.77,48729.0,60.2475,60.3111,60.2156,60.2713,48729.0
2018-06-12 15:25:00,75.77,75.77,75.69,75.75,47857.0,60.2713,60.2713,60.2077,60.2554,47857.0
2018-06-12 15:30:00,75.75,75.78,75.6,75.61,52511.0,60.2554,60.2793,60.1361,60.144,52511.0
2018-06-12 15:35:00,75.6,75.71,75.58,75.59,66972.0,60.1361,60.2236,60.1202,60.1281,66972.0
2018-06-12 15:40:00,75.6,75.61,75.35,75.44,79755.0,60.1361,60.144,59.9372,60.0088,79755.0
2018-06-12 15:45:00,75.43,75.48,75.34,75.47,164171.0,60.0009,60.0406,59.9293,60.0327,164171.0
2018-06-12 15:50:00,75.47,75.57,75.45,75.52,165330.0,60.0327,60.1122,60.0168,60.0725,165330.0
2018-06-12 15:55:00,75.51,75.59,75.43,75.46,305759.0,60.0645,60.1281,60.0009,60.0247,305759.0
2018-06-13 09:30:00,75.61,75.75,75.42,75.51,71617.0,60.144,60.2554,59.9929,60.0645,71617.0
2018-06-13 09:35:00,75.51,75.51,75.08,75.47,50400.0,60.0645,60.0645,59.7225,60.0327,50400.0
2018-06-13 09:40:00,75.46,75.66,75.32,75.32,31610.0,60.0247,60.1838,59.9134,59.9134,31610.0
2018-06-13 09:45:00,75.35,75.4,75.14,75.19,43579.0,59.9372,59.977,59.7702,59.81,43579.0
2018-06-13 09:50:00,75.18,75.35,74.8,74.85,69239.0,59.802,59.9372,59.4997,59.5395,69239.0
2018-06-13 09:55:00,74.84,74.93,74.48,74.57,79208.0,59.5316,59.6031,59.2452,59.3168,79208.0
2018-06-13 10:00:00,74.59,74.92,74.56,74.74,59475.0,59.3327,59.5952,59.3088,59.452,59475.0
2018-06-13 10:05:00,74.71,75.07,74.6,74.98,100610.0,59.4281,59.7145,59.3406,59.6429,100610.0
2018-06-13 10:10:00,74.99,75.0,74.65,74.68,39032.0,59.6509,59.6588,59.3804,59.4043,39032.0
2018-06-13 10:15:00,74.67,74.94,74.66,74.85,125421.0,59.3963,59.6111,59.3884,59.5395,125421.0
2018-06-13 10:20:00,74.84,74.84,74.57,74.58,63664.0,59.5316,59.5316,59.3168,59.3247,63664.0
2018-06-13 10:25:00,74.59,74.78,74.44,74.75,55401.0,59.3327,59.4838,59.2134,59.46,55401.0
2018-06-13 10:30:00,74.74,75.27,74.73,75.14,101514.0,59.452,59.8736,59.4441,59.7702,101514.0
2018-06-13 10:35:00,75.15,75.29,74.87,75.02,48701.0,59.7781,59.8895,59.5554,59.6747,48701.0
2018-06-13 10:40:00,75.02,75.16,74.99,75.07,50751.0,59.6747,59.7861,59.6509,59.7145,50751.0
2018-06-13 10:45:00,75.07,75.34,75.05,75.27,76163.0,59.7145,59.9293,59.6986,59.8736,76163.0
2018-06-13 10:50:00,75.25,75.45,75.23,75.45,63134.0,59.8577,60.0168,59.8418,60.0168,63134.0
2018-06-13 10:55:00,75.45,75.54,75.27,75.54,49386.0,60.0168,60.0884,59.8736,60.0884,49386.0
2018-06-13 11:00:00,75.54,75.79,75.44,75.64,92786.0,60.0884,60.2872,60.0088,60.1679,92786.0
2018-06-13 11:05:00,75.67,75.68,75.31,75.36,39215.0,60.1918,60.1997,59.9054,59.9452,39215.0
2018-06-13 11:10:00,75.34,75.5,75.34,75.5,27999.0,59.9293,60.0565,59.9293,60.0565,27999.0
2018-06-13 11:15:00,75.52,75.72,75.52,75.62,42647.0,60.0725,60.2315,60.0725,60.152,42647.0
2018-06-13 11:20:00,75.6,75.68,75.52,75.63,25446.0,60.1361,60.1997,60.0725,60.16,25446.0
2018-06-13 11:25:00,75.65,75.71,75.53,75.56,78098.0,60.1759,60.2236,60.0804,60.1043,78098.0
2018-06-13 11:30:00,75.55,75.6,75.37,75.39,28114.0,60.0963,60.1361,59.9531,59.969,28114.0
2018-06-13 11:35:00,75.4,75.4,75.27,75.37,24190.0,59.977,59.977,59.8736,59.9531,24190.0
2018-06-13 11:40:00,75.36,75.37,75.27,75.29,15515.0,59.9452,59.9531,59.8736,59.8895,15515.0
2018-06-13 11:45:00,75.3,75.4,75.3,75.36,16437.0,59.8975,59.977,59.8975,59.9452,16437.0
2018-06-13 11:50:00,75.37,75.39,75.26,75.26,16968.0,59.9531,59.969,59.8656,59.8656,16968.0
2018-06-13 11:55:00,75.25,75.35,75.24,75.28,12966.0,59.8577,59.9372,59.8497,59.8815,12966.0
2018-06-13 12:00:00,75.27,75.27,75.13,75.17,21021.0,59.8736,59.8736,59.7622,59.7941,21021.0
2018-06-13 12:05:00,75.18,75.21,75.09,75.13,17697.0,59.802,59.8259,59.7304,59.7622,17697.0
2018-06-13 12:10:00,75.13,75.17,75.05,75.11,29236.0,59.7622,59.7941,59.6986,59.7463,29236.0
2018-06-13 12:15:00,75.14,75.25,75.1,75.25,18228.0,59.7702,59.8577,59.7384,59.8577,18228.0
2018-06-13 12:20:00,75.25,75.34,75.24,75.34,19776.0,59.8577,59.9293,59.8497,59.9293,19776.0
2018-06-13 12:25:00,75.35,75.4,75.28,75.39,16530.0,59.9372,59.977,59.8815,59.969,16530.0
2018-06-13 12:30:00,75.38,75.48,75.26,75.26,21122.0,59.9611,60.0406,59.8656,59.8656,21122.0
2018-06-13 12:35:00,75.26,75.3,75.2,75.26,19082.0,59.8656,59.8975,59.8179,59.8656,19082.0
2018-06-13 12:40:00,75.27,75.33,75.26,75.27,18636.0,59.8736,59.9213,59.8656,59.8736,18636.0
2018-06-13 12:45:00,75.28,75.29,75.11,75.12,24944.0,59.8815,59.8895,59.7463,59.7543,24944.0
2018-06-13 12:50:00,75.12,75.16,75.03,75.03,62547.0,59.7543,59.7861,59.6827,59.6827,62547.0
2018-06-13 12:55:00,75.02,75.11,75.01,75.08,16960.0,59.6747,59.7463,59.6668,59.7225,16960.0
2018-06-13 13:00:00,75.07,75.08,75.02,75.03,9484.0,59.7145,59.7225,59.6747,59.6827,9484.0
2018-06-13 13:05:00,75.02,75.13,75.01,75.04,15592.0,59.6747,59.7622,59.6668,59.6906,15592.0
2018-06-13 13:10:00,75.04,75.17,75.04,75.17,23056.0,59.6906,59.7941,59.6906,59.7941,23056.0
2018-06-13 13:15:00,75.16,75.24,75.12,75.2,14923.0,59.7861,59.8497,59.7543,59.8179,14923.0
2018-06-13 13:20:00,75.21,75.23,75.17,75.21,11402.0,59.8259,59.8418,59.7941,59.8259,11402.0
2018-06-13 13:25:00,75.2,75.21,75.11,75.18,16355.0,59.8179,59.8259,59.7463,59.802,16355.0
2018-06-13 13:30:00,75.17,75.25,75.08,75.09,21117.0,59.7941,59.8577,59.7225,59.7304,21117.0
2018-06-13 13:35:00,75.08,75.15,75.05,75.07,19591.0,59.7225,59.7781,59.6986,59.7145,19591.0
2018-06-13 13:40:00,75.07,75.1,74.97,75.03,27202.0,59.7145,59.7384,59.635,59.6827,27202.0
2018-06-13 13:45:00,75.03,75.08,75.01,75.06,16116.0,59.6827,59.7225,59.6668,59.7066,16116.0
2018-06-13 13:50:00,75.07,75.14,75.03,75.11,18901.0,59.7145,59.7702,59.6827,59.7463,18901.0
2018-06-13 13:55:00,75.13,75.22,75.05,75.22,17192.0,59.7622,59.8338,59.6986,59.8338,17192.0
2018-06-13 14:00:00,75.2,75.2,74.9,74.92,49523.0,59.8179,59.8179,59.5793,59.5952,49523.0
2018-06-13 14:05:00,74.91,75.02,74.88,74.96,24889.0,59.5872,59.6747,59.5634,59.627,24889.0
2018-06-13 14:10:00,74.97,75.25,74.97,75.22,22427.0,59.635,59.8577,59.635,59.8338,22427.0
2018-06-13 14:15:00,75.21,75.31,75.19,75.19,21645.0,59.8259,59.9054,59.81,59.81,21645.0
2018-06-13 14:20:00,75.21,75.26,75.12,75.21,27462.0,59.8259,59.8656,59.7543,59.8259,27462.0
2018-06-13 14:25:00,75.2,75.28,75.16,75.26,28879.0,59.8179,59.8815,59.7861,59.8656,28879.0
2018-06-13 14:30:00,75.26,75.26,75.09,75.15,39770.0,59.8656,59.8656,59.7304,59.7781,39770.0
2018-06-13 14:35:00,75.15,75.22,75.1,75.22,25955.0,59.7781,59.8338,59.7384,59.8338,25955.0
2018-06-13 14:40:00,75.23,75.39,75.23,75.31,27904.0,59.8418,59.969,59.8418,59.9054,27904.0
2018-06-13 14:45:00,75.32,75.38,75.3,75.36,19285.0,59.9134,59.9611,59.8975,59.9452,19285.0
2018-06-13 14:50:00,75.36,75.41,75.25,75.26,28458.0,59.9452,59.985,59.8577,59.8656,28458.0
2018-06-13 14:55:00,75.26,75.39,75.26,75.39,31453.0,59.8656,59.969,59.8656,59.969,31453.0
2018-06-13 15:00:00,75.39,75.49,75.36,75.47,32517.0,59.969,60.0486,59.9452,60.0327,32517.0
2018-06-13 15:05:00,75.48,75.55,75.41,75.44,20990.0,60.0406,60.0963,59.985,60.0088,20990.0
2018-06-13 15:10:00,75.43,75.5,75.41,75.41,34863.0,60.0009,60.0565,59.985,59.985,34863.0
2018-06-13 15:15:00,75.42,75.42,75.25,75.26,33154.0,59.9929,59.9929,59.8577,59.8656,33154.0
2018-06-13 15:20:00,75.25,75.38,75.25,75.33,30148.0,59.8577,59.9611,59.8577,59.9213,30148.0
2018-06-13 15:25:00,75.33,75.37,75.23,75.27,34336.0,59.9213,59.9531,59.8418,59.8736,34336.0
2018-06-13 15:30:00,75.26,75.3,75.21,75.29,94648.0,59.8656,59.8975,59.8259,59.8895,94648.0
2018-06-13 15:35:00,75.29,75.3,75.15,75.16,44375.0,59.8895,59.8975,59.7781,59.7861,44375.0
2018-06-13 15:40:00,75.16,75.19,75.11,75.18,47444.0,59.7861,59.81,59.7463,59.802,47444.0
2018-06-13 15:45:00,75.18,75.18,75.05,75.06,74499.0,59.802,59.802,59.6986,59.7066,74499.0
2018-06-13 15:50:00,75.05,75.15,75.0,75.0,69938.0,59.6986,59.7781,59.6588,59.6588,69938.0
2018-06-13 15:55:00,75.0,75.03,74.84,74.89,244139.0,59.6588,59.6827,59.5316,59.5713,244139.0
2018-06-14 09:30:00,75.61,76.19,75.49,75.8,123274.0,60.144,60.6054,60.0486,60.2952,123274.0
2018-06-14 09:35:00,75.73,75.92,75.59,75.82,29664.0,60.2395,60.3906,60.1281,60.3111,29664.0
2018-06-14 09:40:00,75.78,75.82,75.47,75.67,49437.0,60.2793,60.3111,60.0327,60.1918,49437.0
2018-06-14 09:45:00,75.71,75.71,75.39,75.53,22087.0,60.2236,60.2236,59.969,60.0804,22087.0
2018-06-14 09:50:00,75.53,75.56,75.27,75.48,34338.0,60.0804,60.1043,59.8736,60.0406,34338.0
2018-06-14 09:55:00,75.49,75.82,75.48,75.7,33723.0,60.0486,60.3111,60.0406,60.2156,33723.0
2018-06-14 10:00:00,75.69,75.94,75.68,75.82,40095.0,60.2077,60.4065,60.1997,60.3111,40095.0
2018-06-14 10:05:00,75.8,76.08,75.78,75.88,55025.0,60.2952,60.5179,60.2793,60.3588,55025.0
2018-06-14 10:10:00,75.89,75.9,75.67,75.82,33176.0,60.3668,60.3747,60.1918,60.3111,33176.0
2018-06-14 10:15:00,75.82,75.82,75.58,75.58,26646.0,60.3111,60.3111,60.1202,60.1202,26646.0
2018-06-14 10:20:00,75.58,75.59,75.39,75.59,25445.0,60.1202,60.1281,59.969,60.1281,25445.0
2018-06-14 10:25:00,75.6,75.7,75.46,75.47,27586.0,60.1361,60.2156,60.0247,60.0327,27586.0
2018-06-14 10:30:00,75.46,75.46,75.2,75.21,42391.0,60.0247,60.0247,59.8179,59.8259,42391.0
2018-06-14 10:35:00,75.22,75.55,75.16,75.47,56974.0,59.8338,60.0963,59.7861,60.0327,56974.0
2018-06-14 10:40:00,75.46,75.54,75.29,75.54,69432.0,60.0247,60.0884,59.8895,60.0884,69432.0
2018-06-14 10:45:00,75.54,75.54,75.37,75.52,36204.0,60.0884,60.0884,59.9531,60.0725,36204.0
2018-06-14 10:50:00,75.5,75.6,75.45,75.6,27040.0,60.0565,60.1361,60.0168,60.1361,27040.0
2018-06-14 10:55:00,75.57,75.77,75.49,75.77,37923.0,60.1122,60.2713,60.0486,60.2713,37923.0
2018-06-14 11:00:00,75.77,75.94,75.75,75.89,53371.0,60.2713,60.4065,60.2554,60.3668,53371.0
2018-06-14 11:05:00,75.89,75.93,75.73,75.79,24380.0,60.3668,60.3986,60.2395,60.2872,24380.0
2018-06-14 11:10:00,75.83,75.86,75.66,75.7,27009.0,60.319,60.3429,60.1838,60.2156,27009.0
2018-06-14 11:15:00,75.68,75.69,75.52,75.63,35262.0,60.1997,60.2077,60.0725,60.16,35262.0
2018-06-14 11:20:00,75.66,75.8,75.55,75.79,32377.0,60.1838,60.2952,60.0963,60.2872,32377.0
2018-06-14 11:25:00,75.79,75.85,75.66,75.67,32252.0,60.2872,60.335,60.1838,60.1918,32252.0
2018-06-14 11:30:00,75.68,75.69,75.6,75.61,49811.0,60.1997,60.2077,60.1361,60.144,49811.0
2018-06-14 11:35:00,75.61,75.77,75.52,75.76,26067.0,60.144,60.2713,60.0725,60.2634,26067.0
2018-06-14 11:40:00,75.75,75.78,75.67,75.75,23396.0,60.2554,60.2793,60.1918,60.2554,23396.0
2018-06-14 11:45:00,75.75,75.87,75.72,75.8,45386.0,60.2554,60.3509,60.2315,60.2952,45386.0
2018-06-14 11:50:00,75.81,75.82,75.7,75.8,40919.0,60.3031,60.3111,60.2156,60.2952,40919.0
2018-06-14 11:55:00,75.81,75.9,75.72,75.73,46375.0,60.3031,60.3747,60.2315,60.2395,46375.0
2018-06-14 12:00:00,75.74,75.9,75.74,75.85,29101.0,60.2475,60.3747,60.2475,60.335,29101.0
2018-06-14 12:05:00,75.85,75.93,75.85,75.9,26522.0,60.335,60.3986,60.335,60.3747,26522.0
2018-06-14 12:10:00,75.9,75.92,75.82,75.88,26894.0,60.3747,60.3906,60.3111,60.3588,26894.0
2018-06-14 12:15:00,75.89,75.9,75.78,75.85,26002.0,60.3668,60.3747,60.2793,60.335,26002.0
2018-06-14 12:20:00,75.85,75.89,75.82,75.87,119645.0,60.335,60.3668,60.3111,60.3509,119645.0
2018-06-14 12:25:00,75.88,75.96,75.85,75.86,35959.0,60.3588,60.4225,60.335,60.3429,35959.0
2018-06-14 12:30:00,75.85,75.92,75.82,75.91,63680.0,60.335,60.3906,60.3111,60.3827,63680.0
2018-06-14 12:35:00,75.92,75.94,75.85,75.94,38165.0,60.3906,60.4065,60.335,60.4065,38165.0
2018-06-14 12:40:00,75.94,76.0,75.89,75.89,35116.0,60.4065,60.4543,60.3668,60.3668,35116.0
2018-06-14 12:45:00,75.9,75.94,75.83,75.84,120992.0,60.3747,60.4065,60.319,60.327,120992.0
2018-06-14 12:50:00,75.83,75.84,75.65,75.71,32476.0,60.319,60.327,60.1759,60.2236,32476.0
2018-06-14 12:55:00,75.71,75.8,75.67,75.74,28041.0,60.2236,60.2952,60.1918,60.2475,28041.0
2018-06-14 13:00:00,75.73,75.78,75.68,75.77,29460.0,60.2395,60.2793,60.1997,60.2713,29460.0
2018-06-14 13:05:00,75.78,75.83,75.74,75.78,18477.0,60.2793,60.319,60.2475,60.2793,18477.0
2018-06-14 13:10:00,75.79,75.83,75.76,75.78,19780.0,60.2872,60.319,60.2634,60.2793,19780.0
2018-06-14 13:15:00,75.78,75.84,75.76,75.82,22668.0,60.2793,60.327,60.2634,60.3111,22668.0
2018-06-14 13:20:00,75.82,75.84,75.75,75.78,25936.0,60.3111,60.327,60.2554,60.2793,25936.0
2018-06-14 13:25:00,75.79,75.85,75.74,75.81,36204.0,60.2872,60.335,60.2475,60.3031,36204.0
2018-06-14 13:30:00,75.82,75.83,75.73,75.79,30592.0,60.3111,60.319,60.2395,60.2872,30592.0
2018-06-14 13:35:00,75.77,75.82,75.67,75.7,22818.0,60.2713,60.3111,60.1918,60.2156,22818.0
2018-06-14 13:40:00,75.7,75.72,75.65,75.67,23408.0,60.2156,60.2315,60.1759,60.1918,23408.0
2018-06-14 13:45:00,75.68,75.79,75.68,75.76,28999.0,60.1997,60.2872,60.1997,60.2634,28999.0
2018-06-14 13:50:00,75.77,75.77,75.68,75.69,27766.0,60.2713,60.2713,60.1997,60.2077,27766.0
2018-06-14 13:55:00,75.68,75.71,75.56,75.58,31902.0,60.1997,60.2236,60.1043,60.1202,31902.0
2018-06-14 14:00:00,75.57,75.66,75.55,75.61,38399.0,60.1122,60.1838,60.0963,60.144,38399.0
2018-06-14 14:05:00,75.63,75.63,75.57,75.6,28366.0,60.16,60.16,60.1122,60.1361,28366.0
2018-06-14 14:10:00,75.59,75.59,75.54,75.55,32236.0,60.1281,60.1281,60.0884,60.0963,32236.0
2018-06-14 14:15:00,75.56,75.6,75.44,75.58,42690.0,60.1043,60.1361,60.0088,60.1202,42690.0
2018-06-14 14:20:00,75.57,75.63,75.55,75.62,20816.0,60.1122,60.16,60.0963,60.152,20816.0
2018-06-14 14:25:00,75.62,75.63,75.58,75.6,27193.0,60.152,60.16,60.1202,60.1361,27193.0
2018-06-14 14:30:00,75.58,75.59,75.51,75.54,27291.0,60.1202,60.1281,60.0645,60.0884,27291.0
2018-06-14 14:35:00,75.53,75.57,75.46,75.53,36510.0,60.0804,60.1122,60.0247,60.0804,36510.0
2018-06-14 14:40:00,75.52,75.61,75.52,75.57,37089.0,60.0725,60.144,60.0725,60.1122,37089.0
2018-06-14 14:45:00,75.56,75.57,75.5,75.54,30098.0,60.1043,60.1122,60.0565,60.0884,30098.0
2018-06-14 14:50:00,75.53,75.53,75.36,75.36,26181.0,60.0804,60.0804,59.9452,59.9452,26181.0
2018-06-14 14:55:00,75.35,75.35,75.2,75.24,36993.0,59.9372,59.9372,59.8179,59.8497,36993.0
2018-06-14 15:00:00,75.24,75.25,75.19,75.23,35558.0,59.8497,59.8577,59.81,59.8418,35558.0
2018-06-14 15:05:00,75.24,75.3,75.19,75.19,41761.0,59.8497,59.8975,59.81,59.81,41761.0
2018-06-14 15:10:00,75.21,75.22,75.1,75.16,35939.0,59.8259,59.8338,59.7384,59.7861,35939.0
2018-06-14 15:15:00,75.16,75.19,75.08,75.13,26641.0,59.7861,59.81,59.7225,59.7622,26641.0
2018-06-14 15:20:00,75.13,75.25,75.12,75.2,42360.0,59.7622,59.8577,59.7543,59.8179,42360.0
2018-06-14 15:25:00,75.2,75.29,75.2,75.29,34231.0,59.8179,59.8895,59.8179,59.8895,34231.0
2018-06-14 15:30:00,75.29,75.34,75.25,75.31,53562.0,59.8895,59.9293,59.8577,59.9054,53562.0
2018-06-14 15:35:00,75.31,75.33,75.27,75.29,39127.0,59.9054,59.9213,59.8736,59.8895,39127.0
2018-06-14 15:40:00,75.29,75.37,75.29,75.32,38917.0,59.8895,59.9531,59.8895,59.9134,38917.0
2018-06-14 15:45:00,75.31,75.36,75.26,75.33,59107.0,59.9054,59.9452,59.8656,59.9213,59107.0
2018-06-14 15:50:00,75.33,75.34,75.27,75.31,73024.0,59.9213,59.9293,59.8736,59.9054,73024.0
2018-06-14 15:55:00,75.3,75.32,75.15,75.19,232521.0,59.8975,59.9134,59.7781,59.81,232521.0
2018-06-15 09:30:00,74.71,75.46,74.71,75.19,660157.0,59.4281,60.0247,59.4281,59.81,660157.0
2018-06-15 09:35:00,75.27,75.34,74.83,75.19,48117.0,59.8736,59.9293,59.5236,59.81,48117.0
2018-06-15 09:40:00,75.13,75.42,74.98,75.12,24824.0,59.7622,59.9929,59.6429,59.7543,24824.0
2018-06-15 09:45:00,75.1,75.22,74.88,74.91,38611.0,59.7384,59.8338,59.5634,59.5872,38611.0
2018-06-15 09:50:00,74.91,74.91,74.61,74.73,32666.0,59.5872,59.5872,59.3486,59.4441,32666.0
2018-06-15 09:55:00,74.72,74.9,74.7,74.79,56155.0,59.4361,59.5793,59.4202,59.4918,56155.0
2018-06-15 10:00:00,74.82,75.01,74.68,74.79,45195.0,59.5156,59.6668,59.4043,59.4918,45195.0
2018-06-15 10:05:00,74.82,74.88,74.52,74.52,33401.0,59.5156,59.5634,59.277,59.277,33401.0
2018-06-15 10:10:00,74.55,74.68,74.42,74.45,38225.0,59.3009,59.4043,59.1975,59.2213,38225.0
2018-06-15 10:15:00,74.47,74.47,74.14,74.28,53350.0,59.2372,59.2372,58.9747,59.0861,53350.0
2018-06-15 10:20:00,74.27,74.39,74.13,74.36,49928.0,59.0781,59.1736,58.9668,59.1497,49928.0
2018-06-15 10:25:00,74.35,74.38,74.22,74.23,32412.0,59.1418,59.1656,59.0384,59.0463,32412.0
2018-06-15 10:30:00,74.24,74.27,74.14,74.26,30436.0,59.0543,59.0781,58.9747,59.0702,30436.0
2018-06-15 10:35:00,74.26,74.26,74.06,74.15,33668.0,59.0702,59.0702,58.9111,58.9827,33668.0
2018-06-15 10:40:00,74.16,74.29,74.15,74.15,31733.0,58.9906,59.0941,58.9827,58.9827,31733.0
2018-06-15 10:45:00,74.15,74.18,74.06,74.11,49084.0,58.9827,59.0066,58.9111,58.9509,49084.0
2018-06-15 10:50:00,74.1,74.27,74.09,74.19,33207.0,58.9429,59.0781,58.935,59.0145,33207.0
2018-06-15 10:55:00,74.2,74.33,74.12,74.28,32433.0,59.0225,59.1259,58.9588,59.0861,32433.0
2018-06-15 11:00:00,74.28,74.37,74.2,74.34,27535.0,59.0861,59.1577,59.0225,59.1338,27535.0
2018-06-15 11:05:00,74.33,74.47,74.3,74.37,35855.0,59.1259,59.2372,59.102,59.1577,35855.0
2018-06-15 11:10:00,74.38,74.4,74.25,74.28,26664.0,59.1656,59.1816,59.0622,59.0861,26664.0
2018-06-15 11:15:00,74.26,74.38,74.18,74.22,25429.0,59.0702,59.1656,59.0066,59.0384,25429.0
2018-06-15 11:20:00,74.21,74.32,74.15,74.3,21418.0,59.0304,59.1179,58.9827,59.102,21418.0
2018-06-15 11:25:00,74.29,74.34,74.2,74.33,45469.0,59.0941,59.1338,59.0225,59.1259,45469.0
2018-06-15 11:30:00,74.33,74.34,74.13,74.16,36271.0,59.1259,59.1338,58.9668,58.9906,36271.0
2018-06-15 11:35:00,74.15,74.19,74.03,74.07,44966.0,58.9827,59.0145,58.8872,58.9191,44966.0
2018-06-15 11:40:00,74.08,74.2,74.04,74.19,73866.0,58.927,59.0225,58.8952,59.0145,73866.0
2018-06-15 11:45:00,74.2,74.23,74.11,74.13,43807.0,59.0225,59.0463,58.9509,58.9668,43807.0
2018-06-15 11:50:00,74.13,74.41,74.1,74.39,30555.0,58.9668,59.1895,58.9429,59.1736,30555.0
2018-06-15 11:55:00,74.39,74.44,74.25,74.36,35170.0,59.1736,59.2134,59.0622,59.1497,35170.0
2018-06-15 12:00:00,74.37,74.39,74.26,74.34,27094.0,59.1577,59.1736,59.0702,59.1338,27094.0
2018-06-15 12:05:00,74.34,74.45,74.33,74.42,24082.0,59.1338,59.2213,59.1259,59.1975,24082.0
2018-06-15 12:10:00,74.42,74.49,74.4,74.48,22045.0,59.1975,59.2531,59.1816,59.2452,22045.0
2018-06-15 12:15:00,74.48,74.5,74.35,74.41,54467.0,59.2452,59.2611,59.1418,59.1895,54467.0
2018-06-15 12:20:00,74.42,74.46,74.3,74.4,38323.0,59.1975,59.2293,59.102,59.1816,38323.0
2018-06-15 12:25:00,74.39,74.45,74.32,74.38,29362.0,59.1736,59.2213,59.1179,59.1656,29362.0
2018-06-15 12:30:00,74.39,74.42,74.27,74.31,19507.0,59.1736,59.1975,59.0781,59.11,19507.0
2018-06-15 12:35:00,74.3,74.45,74.3,74.38,38802.0,59.102,59.2213,59.102,59.1656,38802.0
2018-06-15 12:40:00,74.39,74.45,74.33,74.39,30057.0,59.1736,59.2213,59.1259,59.1736,30057.0
2018-06-15 12:45:00,74.39,74.42,74.3,74.37,30257.0,59.1736,59.1975,59.102,59.1577,30257.0
2018-06-15 12:50:00,74.37,74.42,74.21,74.25,57757.0,59.1577,59.1975,59.0304,59.0622,57757.0
2018-06-15 12:55:00,74.24,74.25,74.14,74.23,64996.0,59.0543,59.0622,58.9747,59.0463,64996.0
2018-06-15 13:00:00,74.22,74.28,74.16,74.26,29919.0,59.0384,59.0861,58.9906,59.0702,29919.0
2018-06-15 13:05:00,74.26,74.39,74.25,74.39,46128.0,59.0702,59.1736,59.0622,59.1736,46128.0
2018-06-15 13:10:00,74.4,74.45,74.37,74.42,34540.0,59.1816,59.2213,59.1577,59.1975,34540.0
2018-06-15 13:15:00,74.43,74.46,74.23,74.25,97110.0,59.2054,59.2293,59.0463,59.0622,97110.0
2018-06-15 13:20:00,74.25,74.25,74.13,74.16,21220.0,59.0622,59.0622,58.9668,58.9906,21220.0
2018-06-15 13:25:00,74.14,74.2,74.03,74.06,32832.0,58.9747,59.0225,58.8872,58.9111,32832.0
2018-06-15 13:30:00,74.08,74.12,74.04,74.04,18138.0,58.927,58.9588,58.8952,58.8952,18138.0
2018-06-15 13:35:00,74.04,74.11,74.01,74.02,20318.0,58.8952,58.9509,58.8713,58.8793,20318.0
2018-06-15 13:40:00,74.03,74.05,73.92,74.01,48793.0,58.8872,58.9031,58.7997,58.8713,48793.0
2018-06-15 13:45:00,74.01,74.01,73.93,73.97,23407.0,58.8713,58.8713,58.8077,58.8395,23407.0
2018-06-15 13:50:00,73.97,74.01,73.9,73.99,36886.0,58.8395,58.8713,58.7838,58.8554,36886.0
2018-06-15 13:55:00,74.0,74.05,73.93,73.93,22302.0,58.8634,58.9031,58.8077,58.8077,22302.0
2018-06-15 14:00:00,73.94,73.97,73.9,73.91,25050.0,58.8156,58.8395,58.7838,58.7918,25050.0
2018-06-15 14:05:00,73.9,74.07,73.9,74.06,23818.0,58.7838,58.9191,58.7838,58.9111,23818.0
2018-06-15 14:10:00,74.06,74.07,73.96,73.96,15890.0,58.9111,58.9191,58.8316,58.8316,15890.0
2018-06-15 14:15:00,73.96,74.04,73.93,74.01,37451.0,58.8316,58.8952,58.8077,58.8713,37451.0
2018-06-15 14:20:00,74.02,74.1,74.01,74.09,25892.0,58.8793,58.9429,58.8713,58.935,25892.0
2018-06-15 14:25:00,74.09,74.17,74.04,74.12,37911.0,58.935,58.9986,58.8952,58.9588,37911.0
2018-06-15 14:30:00,74.12,74.16,74.07,74.09,97976.0,58.9588,58.9906,58.9191,58.935,97976.0
2018-06-15 14:35:00,74.09,74.13,74.05,74.09,23306.0,58.935,58.9668,58.9031,58.935,23306.0
2018-06-15 14:40:00,74.09,74.11,74.05,74.06,14074.0,58.935,58.9509,58.9031,58.9111,14074.0
2018-06-15 14:45:00,74.05,74.1,74.02,74.04,23759.0,58.9031,58.9429,58.8793,58.8952,23759.0
2018-06-15 14:50:00,74.04,74.06,74.0,74.03,57010.0,58.8952,58.9111,58.8634,58.8872,57010.0
2018-06-15 14:55:00,74.06,74.08,74.0,74.03,64480.0,58.9111,58.927,58.8634,58.8872,64480.0
2018-06-15 15:00:00,74.03,74.04,73.9,73.99,68502.0,58.8872,58.8952,58.7838,58.8554,68502.0
2018-06-15 15:05:00,73.99,74.04,73.92,74.03,44265.0,58.8554,58.8952,58.7997,58.8872,44265.0
2018-06-15 15:10:00,74.03,74.05,74.0,74.02,44483.0,58.8872,58.9031,58.8634,58.8793,44483.0
2018-06-15 15:15:00,74.03,74.03,73.8,73.85,93213.0,58.8872,58.8872,58.7043,58.7441,93213.0
2018-06-15 15:20:00,73.86,73.9,73.7,73.78,43970.0,58.752,58.7838,58.6247,58.6884,43970.0
2018-06-15 15:25:00,73.78,73.82,73.72,73.75,81935.0,58.6884,58.7202,58.6406,58.6645,81935.0
2018-06-15 15:30:00,73.77,73.83,73.72,73.72,52030.0,58.6804,58.7281,58.6406,58.6406,52030.0
2018-06-15 15:35:00,73.72,73.77,73.55,73.69,83406.0,58.6406,58.6804,58.5054,58.6168,83406.0
2018-06-15 15:40:00,73.69,73.69,73.38,73.41,113015.0,58.6168,58.6168,58.3702,58.3941,113015.0
2018-06-15 15:45:00,73.42,73.5,73.34,73.42,167981.0,58.402,58.4656,58.3384,58.402,167981.0
2018-06-15 15:50:00,73.42,73.46,73.27,73.3,251336.0,58.402,58.4338,58.2827,58.3066,251336.0
2018-06-15 15:55:00,73.3,73.53,73.29,73.53,425116.0,58.3066,58.4895,58.2986,58.4895,425116.0
2018-06-18 09:30:00,73.64,73.97,73.25,73.84,104681.0,58.577,58.8395,58.2668,58.7361,104681.0
2018-06-18 09:35:00,73.74,74.29,73.71,74.26,36448.0,58.6566,59.0941,58.6327,59.0702,36448.0
2018-06-18 09:40:00,74.28,74.7,74.14,74.58,52584.0,59.0861,59.4202,58.9747,59.3247,52584.0
2018-06-18 09:45:00,74.59,74.8,74.57,74.59,38380.0,59.3327,59.4997,59.3168,59.3327,38380.0
2018-06-18 09:50:00,74.58,75.08,74.5,75.08,104229.0,59.3247,59.7225,59.2611,59.7225,104229.0
2018-06-18 09:55:00,75.06,75.21,74.97,75.14,51601.0,59.7066,59.8259,59.635,59.7702,51601.0
2018-06-18 10:00:00,75.13,75.13,74.79,74.79,46999.0,59.7622,59.7622,59.4918,59.4918,46999.0
2018-06-18 10:05:00,74.76,74.83,74.44,74.48,51288.0,59.4679,59.5236,59.2134,59.2452,51288.0
2018-06-18 10:10:00,74.46,74.61,74.39,74.46,49688.0,59.2293,59.3486,59.1736,59.2293,49688.0
2018-06-18 10:15:00,74.44,74.49,74.26,74.28,31978.0,59.2134,59.2531,59.0702,59.0861,31978.0
2018-06-18 10:20:00,74.28,74.44,74.05,74.11,45769.0,59.0861,59.2134,58.9031,58.9509,45769.0
2018-06-18 10:25:00,74.1,74.31,74.02,74.28,52944.0,58.9429,59.11,58.8793,59.0861,52944.0
2018-06-18 10:30:00,74.29,74.55,74.18,74.5,40919.0,59.0941,59.3009,59.0066,59.2611,40919.0
2018-06-18 10:35:00,74.51,74.61,74.35,74.38,72711.0,59.2691,59.3486,59.1418,59.1656,72711.0
2018-06-18 10:40:00,74.39,74.5,74.39,74.42,26231.0,59.1736,59.2611,59.1736,59.1975,26231.0
2018-06-18 10:45:00,74.39,74.57,74.36,74.51,28902.0,59.1736,59.3168,59.1497,59.2691,28902.0
2018-06-18 10:50:00,74.51,74.77,74.49,74.73,39189.0,59.2691,59.4759,59.2531,59.4441,39189.0
2018-06-18 10:55:00,74.76,74.81,74.58,74.59,25837.0,59.4679,59.5077,59.3247,59.3327,25837.0
2018-06-18 11:00:00,74.59,74.85,74.58,74.85,23800.0,59.3327,59.5395,59.3247,59.5395,23800.0
2018-06-18 11:05:00,74.85,75.01,74.82,75.0,41549.0,59.5395,59.6668,59.5156,59.6588,41549.0
2018-06-18 11:10:00,75.02,75.16,74.97,74.98,43109.0,59.6747,59.7861,59.635,59.6429,43109.0
2018-06-18 11:15:00,74.97,75.01,74.75,74.86,30166.0,59.635,59.6668,59.46,59.5475,30166.0
2018-06-18 11:20:00,74.85,74.97,74.79,74.9,26994.0,59.5395,59.635,59.4918,59.5793,26994.0
2018-06-18 11:25:00,74.89,75.0,74.85,74.88,20993.0,59.5713,59.6588,59.5395,59.5634,20993.0
2018-06-18 11:30:00,74.89,74.96,74.78,74.94,17711.0,59.5713,59.627,59.4838,59.6111,17711.0
2018-06-18 11:35:00,74.92,74.94,74.78,74.82,23156.0,59.5952,59.6111,59.4838,59.5156,23156.0
2018-06-18 11:40:00,74.83,74.91,74.78,74.85,25871.0,59.5236,59.5872,59.4838,59.5395,25871.0
2018-06-18 11:45:00,74.83,74.91,74.77,74.87,26924.0,59.5236,59.5872,59.4759,59.5554,26924.0
2018-06-18 11:50:00,74.88,74.93,74.81,74.84,20860.0,59.5634,59.6031,59.5077,59.5316,20860.0
2018-06-18 11:55:00,74.83,74.85,74.7,74.74,20303.0,59.5236,59.5395,59.4202,59.452,20303.0
2018-06-18 12:00:00,74.75,74.8,74.72,74.8,17778.0,59.46,59.4997,59.4361,59.4997,17778.0
2018-06-18 12:05:00,74.78,74.82,74.72,74.73,17269.0,59.4838,59.5156,59.4361,59.4441,17269.0
2018-06-18 12:10:00,74.74,74.81,74.71,74.77,23416.0,59.452,59.5077,59.4281,59.4759,23416.0
2018-06-18 12:15:00,74.8,74.81,74.73,74.81,17186.0,59.4997,59.5077,59.4441,59.5077,17186.0
2018-06-18 12:20:00,74.82,74.86,74.79,74.81,14760.0,59.5156,59.5475,59.4918,59.5077,14760.0
2018-06-18 12:25:00,74.79,74.8,74.72,74.75,16656.0,59.4918,59.4997,59.4361,59.46,16656.0
2018-06-18 12:30:00,74.76,74.88,74.7,74.85,20917.0,59.4679,59.5634,59.4202,59.5395,20917.0
2018-06-18 12:35:00,74.87,74.91,74.84,74.87,28688.0,59.5554,59.5872,59.5316,59.5554,28688.0
2018-06-18 12:40:00,74.87,74.99,74.87,74.9,52659.0,59.5554,59.6509,59.5554,59.5793,52659.0
2018-06-18 12:45:00,74.9,74.93,74.84,74.93,31490.0,59.5793,59.6031,59.5316,59.6031,31490.0
2018-06-18 12:50:00,74.91,74.92,74.86,74.88,15646.0,59.5872,59.5952,59.5475,59.5634,15646.0
2018-06-18 12:55:00,74.89,74.96,74.86,74.96,13924.0,59.5713,59.627,59.5475,59.627,13924.0
2018-06-18 13:00:00,74.95,75.01,74.95,74.98,22763.0,59.6191,59.6668,59.6191,59.6429,22763.0
2018-06-18 13:05:00,74.98,75.06,74.98,75.05,17844.0,59.6429,59.7066,59.6429,59.6986,17844.0
2018-06-18 13:10:00,75.05,75.09,75.02,75.06,25960.0,59.6986,59.7304,59.6747,59.7066,25960.0
2018-06-18 13:15:00,75.07,75.14,75.02,75.11,29356.0,59.7145,59.7702,59.6747,59.7463,29356.0
2018-06-18 13:20:00,75.08,75.14,75.03,75.1,40647.0,59.7225,59.7702,59.6827,59.7384,40647.0
2018-06-18 13:25:00,75.09,75.2,75.04,75.12,30431.0,59.7304,59.8179,59.6906,59.7543,30431.0
2018-06-18 13:30:00,75.11,75.13,75.03,75.04,18035.0,59.7463,59.7622,59.6827,59.6906,18035.0
2018-06-18 13:35:00,75.06,75.14,75.03,75.14,19174.0,59.7066,59.7702,59.6827,59.7702,19174.0
2018-06-18 13:40:00,75.13,75.15,75.08,75.13,20598.0,59.7622,59.7781,59.7225,59.7622,20598.0
2018-06-18 13:45:00,75.15,75.23,75.1,75.19,32321.0,59.7781,59.8418,59.7384,59.81,32321.0
2018-06-18 13:50:00,75.18,75.23,75.11,75.15,20254.0,59.802,59.8418,59.7463,59.7781,20254.0
2018-06-18 13:55:00,75.15,75.18,75.09,75.1,19817.0,59.7781,59.802,59.7304,59.7384,19817.0
2018-06-18 14:00:00,75.1,75.11,74.95,74.97,20512.0,59.7384,59.7463,59.6191,59.635,20512.0
2018-06-18 14:05:00,74.99,75.1,74.93,75.1,22402.0,59.6509,59.7384,59.6031,59.7384,22402.0
2018-06-18 14:10:00,75.08,75.13,75.08,75.08,18102.0,59.7225,59.7622,59.7225,59.7225,18102.0
2018-06-18 14:15:00,75.06,75.06,74.94,74.95,16546.0,59.7066,59.7066,59.6111,59.6191,16546.0
2018-06-18 14:20:00,74.93,74.94,74.84,74.9,21410.0,59.6031,59.6111,59.5316,59.5793,21410.0
2018-06-18 14:25:00,74.91,74.92,74.81,74.85,25196.0,59.5872,59.5952,59.5077,59.5395,25196.0
2018-06-18 14:30:00,74.87,74.91,74.75,74.77,47725.0,59.5554,59.5872,59.46,59.4759,47725.0
2018-06-18 14:35:00,74.77,74.93,74.68,74.93,51114.0,59.4759,59.6031,59.4043,59.6031,51114.0
2018-06-18 14:40:00,74.91,74.93,74.88,74.91,56276.0,59.5872,59.6031,59.5634,59.5872,56276.0
2018-06-18 14:45:00,74.88,74.9,74.82,74.82,26550.0,59.5634,59.5793,59.5156,59.5156,26550.0
2018-06-18 14:50:00,74.82,74.85,74.79,74.85,40440.0,59.5156,59.5395,59.4918,59.5395,40440.0
2018-06-18 14:55:00,74.85,74.87,74.8,74.81,27979.0,59.5395,59.5554,59.4997,59.5077,27979.0
2018-06-18 15:00:00,74.81,74.82,74.74,74.78,36146.0,59.5077,59.5156,59.452,59.4838,36146.0
2018-06-18 15:05:00,74.77,74.89,74.76,74.83,21562.0,59.4759,59.5713,59.4679,59.5236,21562.0
2018-06-18 15:10:00,74.83,74.85,74.74,74.78,25718.0,59.5236,59.5395,59.452,59.4838,25718.0
2018-06-18 15:15:00,74.79,74.83,74.78,74.82,28858.0,59.4918,59.5236,59.4838,59.5156,28858.0
2018-06-18 15:20:00,74.82,74.83,74.75,74.79,54568.0,59.5156,59.5236,59.46,59.4918,54568.0
2018-06-18 15:25:00,74.79,74.79,74.7,74.73,39548.0,59.4918,59.4918,59.4202,59.4441,39548.0
2018-06-18 15:30:00,74.72,74.76,74.68,74.76,46098.0,59.4361,59.4679,59.4043,59.4679,46098.0
2018-06-18 15:35:00,74.77,74.87,74.72,74.86,50046.0,59.4759,59.5554,59.4361,59.5475,50046.0
2018-06-18 15:40:00,74.85,74.91,74.82,74.86,49821.0,59.5395,59.5872,59.5156,59.5475,49821.0
2018-06-18 15:45:00,74.84,75.0,74.82,74.95,73923.0,59.5316,59.6588,59.5156,59.6191,73923.0
2018-06-18 15:50:00,74.94,74.97,74.88,74.89,70951.0,59.6111,59.635,59.5634,59.5713,70951.0
2018-06-18 15:55:00,74.89,74.93,74.78,74.8,175145.0,59.5713,59.6031,59.4838,59.4997,175145.0
2018-06-19 09:30:00,74.01,74.33,73.8,74.2,126482.0,58.8713,59.1259,58.7043,59.0225,126482.0
2018-06-19 09:35:00,74.21,74.34,74.03,74.16,25617.0,59.0304,59.1338,58.8872,58.9906,25617.0
2018-06-19 09:40:00,74.14,74.22,74.02,74.04,35020.0,58.9747,59.0384,58.8793,58.8952,35020.0
2018-06-19 09:45:00,74.03,74.23,74.0,74.04,22540.0,58.8872,59.0463,58.8634,58.8952,22540.0
2018-06-19 09:50:00,74.06,74.06,73.8,73.87,36361.0,58.9111,58.9111,58.7043,58.76,36361.0
2018-06-19 09:55:00,73.84,74.17,73.84,74.12,43835.0,58.7361,58.9986,58.7361,58.9588,43835.0
2018-06-19 10:00:00,74.1,74.1,73.92,74.02,33779.0,58.9429,58.9429,58.7997,58.8793,33779.0
2018-06-19 10:05:00,74.01,74.03,73.85,73.92,36984.0,58.8713,58.8872,58.7441,58.7997,36984.0
2018-06-19 10:10:00,73.9,74.15,73.9,74.05,30059.0,58.7838,58.9827,58.7838,58.9031,30059.0
2018-06-19 10:15:00,74.07,74.19,74.04,74.16,38308.0,58.9191,59.0145,58.8952,58.9906,38308.0
2018-06-19 10:20:00,74.17,74.22,74.12,74.18,31038.0,58.9986,59.0384,58.9588,59.0066,31038.0
2018-06-19 10:25:00,74.17,74.23,73.97,74.05,42841.0,58.9986,59.0463,58.8395,58.9031,42841.0
2018-06-19 10:30:00,74.02,74.1,73.76,73.82,48918.0,58.8793,58.9429,58.6725,58.7202,48918.0
2018-06-19 10:35:00,73.81,73.92,73.71,73.88,47216.0,58.7122,58.7997,58.6327,58.7679,47216.0
2018-06-19 10:40:00,73.88,74.19,73.88,74.19,47718.0,58.7679,59.0145,58.7679,59.0145,47718.0
2018-06-19 10:45:00,74.16,74.56,74.15,74.46,59322.0,58.9906,59.3088,58.9827,59.2293,59322.0
2018-06-19 10:50:00,74.42,74.62,74.24,74.59,58700.0,59.1975,59.3566,59.0543,59.3327,58700.0
2018-06-19 10:55:00,74.58,74.68,74.54,74.6,23030.0,59.3247,59.4043,59.2929,59.3406,23030.0
2018-06-19 11:00:00,74.6,74.7,74.55,74.56,49992.0,59.3406,59.4202,59.3009,59.3088,49992.0
2018-06-19 11:05:00,74.56,74.76,74.55,74.66,28480.0,59.3088,59.4679,59.3009,59.3884,28480.0
2018-06-19 11:10:00,74.66,74.82,74.66,74.78,39991.0,59.3884,59.5156,59.3884,59.4838,39991.0
2018-06-19 11:15:00,74.78,74.81,74.66,74.72,33376.0,59.4838,59.5077,59.3884,59.4361,33376.0
2018-06-19 11:20:00,74.72,74.98,74.68,74.88,61743.0,59.4361,59.6429,59.4043,59.5634,61743.0
2018-06-19 11:25:00,74.86,74.95,74.75,74.89,39144.0,59.5475,59.6191,59.46,59.5713,39144.0
2018-06-19 11:30:00,74.9,75.1,74.8,75.02,31869.0,59.5793,59.7384,59.4997,59.6747,31869.0
2018-06-19 11:35:00,75.03,75.12,74.91,75.02,24850.0,59.6827,59.7543,59.5872,59.6747,24850.0
2018-06-19 11:40:00,75.01,75.12,74.96,75.12,25556.0,59.6668,59.7543,59.627,59.7543,25556.0
2018-06-19 11:45:00,75.13,75.15,74.78,74.8,31236.0,59.7622,59.7781,59.4838,59.4997,31236.0
2018-06-19 11:50:00,74.8,74.8,74.64,74.77,24087.0,59.4997,59.4997,59.3725,59.4759,24087.0
2018-06-19 11:55:00,74.76,74.78,74.64,74.68,24961.0,59.4679,59.4838,59.3725,59.4043,24961.0
2018-06-19 12:00:00,74.7,74.75,74.51,74.51,23207.0,59.4202,59.46,59.2691,59.2691,23207.0
2018-06-19 12:05:00,74.55,74.63,74.51,74.61,27653.0,59.3009,59.3645,59.2691,59.3486,27653.0
2018-06-19 12:10:00,74.61,74.61,74.5,74.53,25793.0,59.3486,59.3486,59.2611,59.285,25793.0
2018-06-19 12:15:00,74.52,74.65,74.48,74.65,29515.0,59.277,59.3804,59.2452,59.3804,29515.0
2018-06-19 12:20:00,74.65,74.72,74.62,74.68,17021.0,59.3804,59.4361,59.3566,59.4043,17021.0
2018-06-19 12:25:00,74.68,74.79,74.68,74.76,20291.0,59.4043,59.4918,59.4043,59.4679,20291.0
2018-06-19 12:30:00,74.74,74.76,74.64,74.73,21921.0,59.452,59.4679,59.3725,59.4441,21921.0
2018-06-19 12:35:00,74.73,74.77,74.68,74.7,17825.0,59.4441,59.4759,59.4043,59.4202,17825.0
2018-06-19 12:40:00,74.7,74.71,74.61,74.61,13598.0,59.4202,59.4281,59.3486,59.3486,13598.0
2018-06-19 12:45:00,74.61,74.64,74.55,74.56,20593.0,59.3486,59.3725,59.3009,59.3088,20593.0
2018-06-19 12:50:00,74.55,74.64,74.51,74.59,20914.0,59.3009,59.3725,59.2691,59.3327,20914.0
2018-06-19 12:55:00,74.59,74.64,74.54,74.61,14862.0,59.3327,59.3725,59.2929,59.3486,14862.0
2018-06-19 13:00:00,74.62,74.65,74.54,74.55,17588.0,59.3566,59.3804,59.2929,59.3009,17588.0
2018-06-19 13:05:00,74.53,74.55,74.47,74.55,23445.0,59.285,59.3009,59.2372,59.3009,23445.0
2018-06-19 13:10:00,74.56,74.63,74.48,74.5,19541.0,59.3088,59.3645,59.2452,59.2611,19541.0
2018-06-19 13:15:00,74.5,74.54,74.45,74.46,18395.0,59.2611,59.2929,59.2213,59.2293,18395.0
2018-06-19 13:20:00,74.46,74.49,74.4,74.41,24002.0,59.2293,59.2531,59.1816,59.1895,24002.0
2018-06-19 13:25:00,74.41,74.43,74.31,74.33,16181.0,59.1895,59.2054,59.11,59.1259,16181.0
2018-06-19 13:30:00,74.32,74.37,74.24,74.37,24657.0,59.1179,59.1577,59.0543,59.1577,24657.0
2018-06-19 13:35:00,74.38,74.41,74.33,74.39,20998.0,59.1656,59.1895,59.1259,59.1736,20998.0
2018-06-19 13:40:00,74.42,74.42,74.36,74.38,20275.0,59.1975,59.1975,59.1497,59.1656,20275.0
2018-06-19 13:45:00,74.38,74.44,74.35,74.44,23176.0,59.1656,59.2134,59.1418,59.2134,23176.0
2018-06-19 13:50:00,74.45,74.49,74.41,74.44,24163.0,59.2213,59.2531,59.1895,59.2134,24163.0
2018-06-19 13:55:00,74.45,74.54,74.44,74.47,22003.0,59.2213,59.2929,59.2134,59.2372,22003.0
2018-06-19 14:00:00,74.45,74.54,74.45,74.47,55785.0,59.2213,59.2929,59.2213,59.2372,55785.0
2018-06-19 14:05:00,74.48,74.55,74.47,74.53,32290.0,59.2452,59.3009,59.2372,59.285,32290.0
2018-06-19 14:10:00,74.53,74.59,74.5,74.56,32153.0,59.285,59.3327,59.2611,59.3088,32153.0
2018-06-19 14:15:00,74.56,74.6,74.51,74.6,22065.0,59.3088,59.3406,59.2691,59.3406,22065.0
2018-06-19 14:20:00,74.6,74.66,74.57,74.62,26236.0,59.3406,59.3884,59.3168,59.3566,26236.0
2018-06-19 14:25:00,74.61,74.66,74.57,74.62,25771.0,59.3486,59.3884,59.3168,59.3566,25771.0
2018-06-19 14:30:00,74.61,74.65,74.56,74.57,23563.0,59.3486,59.3804,59.3088,59.3168,23563.0
2018-06-19 14:35:00,74.57,74.61,74.5,74.54,26664.0,59.3168,59.3486,59.2611,59.2929,26664.0
2018-06-19 14:40:00,74.53,74.63,74.48,74.62,21173.0,59.285,59.3645,59.2452,59.3566,21173.0
2018-06-19 14:45:00,74.62,74.67,74.6,74.67,18822.0,59.3566,59.3963,59.3406,59.3963,18822.0
2018-06-19 14:50:00,74.66,74.73,74.62,74.62,21159.0,59.3884,59.4441,59.3566,59.3566,21159.0
2018-06-19 14:55:00,74.62,74.65,74.58,74.58,28363.0,59.3566,59.3804,59.3247,59.3247,28363.0
2018-06-19 15:00:00,74.58,74.6,74.49,74.5,26596.0,59.3247,59.3406,59.2531,59.2611,26596.0
2018-06-19 15:05:00,74.51,74.57,74.45,74.53,19841.0,59.2691,59.3168,59.2213,59.285,19841.0
2018-06-19 15:10:00,74.55,74.6,74.53,74.57,25603.0,59.3009,59.3406,59.285,59.3168,25603.0
2018-06-19 15:15:00,74.59,74.59,74.49,74.52,40455.0,59.3327,59.3327,59.2531,59.277,40455.0
2018-06-19 15:20:00,74.53,74.56,74.48,74.54,23227.0,59.285,59.3088,59.2452,59.2929,23227.0
2018-06-19 15:25:00,74.54,74.6,74.48,74.5,31909.0,59.2929,59.3406,59.2452,59.2611,31909.0
2018-06-19 15:30:00,74.49,74.51,74.43,74.45,53561.0,59.2531,59.2691,59.2054,59.2213,53561.0
2018-06-19 15:35:00,74.45,74.56,74.44,74.47,39765.0,59.2213,59.3088,59.2134,59.2372,39765.0
2018-06-19 15:40:00,74.45,74.52,74.43,74.51,48607.0,59.2213,59.277,59.2054,59.2691,48607.0
2018-06-19 15:45:00,74.5,74.51,74.42,74.47,78197.0,59.2611,59.2691,59.1975,59.2372,78197.0
2018-06-19 15:50:00,74.48,74.53,74.4,74.44,77234.0,59.2452,59.285,59.1816,59.2134,77234.0
2018-06-19 15:55:00,74.46,74.52,74.42,74.47,140025.0,59.2293,59.277,59.1975,59.2372,140025.0
2018-06-20 09:30:00,74.5,74.81,74.4,74.63,103414.0,59.2611,59.5077,59.1816,59.3645,103414.0
2018-06-20 09:35:00,74.74,74.91,74.53,74.71,44749.0,59.452,59.5872,59.285,59.4281,44749.0
2018-06-20 09:40:00,74.75,74.82,74.43,74.45,12832.0,59.46,59.5156,59.2054,59.2213,12832.0
2018-06-20 09:45:00,74.45,74.49,74.03,74.09,36749.0,59.2213,59.2531,58.8872,58.935,36749.0
2018-06-20 09:50:00,74.15,74.17,73.86,73.88,23085.0,58.9827,58.9986,58.752,58.7679,23085.0
2018-06-20 09:55:00,73.88,74.04,73.86,73.95,25565.0,58.7679,58.8952,58.752,58.8236,25565.0
2018-06-20 10:00:00,73.97,74.08,73.93,73.97,30546.0,58.8395,58.927,58.8077,58.8395,30546.0
2018-06-20 10:05:00,73.98,74.17,73.97,74.04,29165.0,58.8475,58.9986,58.8395,58.8952,29165.0
2018-06-20 10:10:00,74.04,74.07,73.87,73.96,35750.0,58.8952,58.9191,58.76,58.8316,35750.0
2018-06-20 10:15:00,74.01,74.05,73.76,73.81,49281.0,58.8713,58.9031,58.6725,58.7122,49281.0
2018-06-20 10:20:00,73.81,73.83,73.63,73.69,29069.0,58.7122,58.7281,58.5691,58.6168,29069.0
2018-06-20 10:25:00,73.69,73.77,73.56,73.65,30606.0,58.6168,58.6804,58.5134,58.585,30606.0
2018-06-20 10:30:00,73.61,73.87,73.35,73.44,78050.0,58.5531,58.76,58.3463,58.4179,78050.0
2018-06-20 10:35:00,73.44,73.59,73.32,73.37,38092.0,58.4179,58.5372,58.3225,58.3622,38092.0
2018-06-20 10:40:00,73.37,73.53,73.3,73.5,42361.0,58.3622,58.4895,58.3066,58.4656,42361.0
2018-06-20 10:45:00,73.52,73.64,73.52,73.59,24631.0,58.4816,58.577,58.4816,58.5372,24631.0
2018-06-20 10:50:00,73.61,73.61,73.44,73.52,28521.0,58.5531,58.5531,58.4179,58.4816,28521.0
2018-06-20 10:55:00,73.56,73.71,73.52,73.58,31000.0,58.5134,58.6327,58.4816,58.5293,31000.0
2018-06-20 11:00:00,73.58,73.73,73.57,73.7,26299.0,58.5293,58.6486,58.5213,58.6247,26299.0
2018-06-20 11:05:00,73.7,73.84,73.7,73.76,25746.0,58.6247,58.7361,58.6247,58.6725,25746.0
2018-06-20 11:10:00,73.77,73.83,73.73,73.83,24305.0,58.6804,58.7281,58.6486,58.7281,24305.0
2018-06-20 11:15:00,73.83,74.09,73.81,74.04,23912.0,58.7281,58.935,58.7122,58.8952,23912.0
2018-06-20 11:20:00,74.06,74.19,74.05,74.07,24404.0,58.9111,59.0145,58.9031,58.9191,24404.0
2018-06-20 11:25:00,74.08,74.13,73.96,73.97,21154.0,58.927,58.9668,58.8316,58.8395,21154.0
2018-06-20 11:30:00,73.96,74.01,73.84,73.91,37256.0,58.8316,58.8713,58.7361,58.7918,37256.0
2018-06-20 11:35:00,73.9,74.09,73.89,74.05,22304.0,58.7838,58.935,58.7759,58.9031,22304.0
2018-06-20 11:40:00,74.05,74.15,74.04,74.1,14538.0,58.9031,58.9827,58.8952,58.9429,14538.0
2018-06-20 11:45:00,74.09,74.24,74.09,74.2,27267.0,58.935,59.0543,58.935,59.0225,27267.0
2018-06-20 11:50:00,74.21,74.25,74.11,74.25,16167.0,59.0304,59.0622,58.9509,59.0622,16167.0
2018-06-20 11:55:00,74.27,74.3,74.19,74.2,22103.0,59.0781,59.102,59.0145,59.0225,22103.0
2018-06-20 12:00:00,74.2,74.21,74.1,74.16,16168.0,59.0225,59.0304,58.9429,58.9906,16168.0
2018-06-20 12:05:00,74.16,74.23,74.1,74.13,18220.0,58.9906,59.0463,58.9429,58.9668,18220.0
2018-06-20 12:10:00,74.12,74.13,73.94,73.95,23490.0,58.9588,58.9668,58.8156,58.8236,23490.0
2018-06-20 12:15:00,73.97,74.02,73.84,73.84,14004.0,58.8395,58.8793,58.7361,58.7361,14004.0
2018-06-20 12:20:00,73.86,73.92,73.84,73.88,9971.0,58.752,58.7997,58.7361,58.7679,9971.0
2018-06-20 12:25:00,73.87,73.93,73.72,73.8,14069.0,58.76,58.8077,58.6406,58.7043,14069.0
2018-06-20 12:30:00,73.78,73.91,73.78,73.84,15798.0,58.6884,58.7918,58.6884,58.7361,15798.0
2018-06-20 12:35:00,73.86,73.91,73.82,73.86,14825.0,58.752,58.7918,58.7202,58.752,14825.0
2018-06-20 12:40:00,73.87,73.95,73.85,73.93,12027.0,58.76,58.8236,58.7441,58.8077,12027.0
2018-06-20 12:45:00,73.9,73.95,73.88,73.95,10553.0,58.7838,58.8236,58.7679,58.8236,10553.0
2018-06-20 12:50:00,73.96,73.98,73.89,73.92,14064.0,58.8316,58.8475,58.7759,58.7997,14064.0
2018-06-20 12:55:00,73.93,73.93,73.75,73.83,27447.0,58.8077,58.8077,58.6645,58.7281,27447.0
2018-06-20 13:00:00,73.86,73.97,73.85,73.92,27045.0,58.752,58.8395,58.7441,58.7997,27045.0
2018-06-20 13:05:00,73.93,73.96,73.83,73.85,10464.0,58.8077,58.8316,58.7281,58.7441,10464.0
2018-06-20 13:10:00,73.84,73.89,73.82,73.86,17885.0,58.7361,58.7759,58.7202,58.752,17885.0
2018-06-20 13:15:00,73.86,73.94,73.85,73.9,18734.0,58.752,58.8156,58.7441,58.7838,18734.0
2018-06-20 13:20:00,73.91,73.99,73.89,73.97,17227.0,58.7918,58.8554,58.7759,58.8395,17227.0
2018-06-20 13:25:00,73.99,74.06,73.94,74.05,12332.0,58.8554,58.9111,58.8156,58.9031,12332.0
2018-06-20 13:30:00,74.06,74.16,74.05,74.12,24199.0,58.9111,58.9906,58.9031,58.9588,24199.0
2018-06-20 13:35:00,74.11,74.22,74.1,74.17,17745.0,58.9509,59.0384,58.9429,58.9986,17745.0
2018-06-20 13:40:00,74.16,74.22,74.14,74.22,14842.0,58.9906,59.0384,58.9747,59.0384,14842.0
2018-06-20 13:45:00,74.24,74.25,74.14,74.14,21786.0,59.0543,59.0622,58.9747,58.9747,21786.0
2018-06-20 13:50:00,74.15,74.27,74.14,74.26,25600.0,58.9827,59.0781,58.9747,59.0702,25600.0
2018-06-20 13:55:00,74.27,74.32,74.25,74.31,13153.0,59.0781,59.1179,59.0622,59.11,13153.0
2018-06-20 14:00:00,74.31,74.33,74.25,74.33,19971.0,59.11,59.1259,59.0622,59.1259,19971.0
2018-06-20 14:05:00,74.36,74.38,74.29,74.33,20222.0,59.1497,59.1656,59.0941,59.1259,20222.0
2018-06-20 14:10:00,74.33,74.35,74.27,74.27,17914.0,59.1259,59.1418,59.0781,59.0781,17914.0
2018-06-20 14:15:00,74.27,74.29,74.14,74.14,17267.0,59.0781,59.0941,58.9747,58.9747,17267.0
2018-06-20 14:20:00,74.13,74.2,74.13,74.16,17472.0,58.9668,59.0225,58.9668,58.9906,17472.0
2018-06-20 14:25:00,74.16,74.17,74.0,74.03,18937.0,58.9906,58.9986,58.8634,58.8872,18937.0
2018-06-20 14:30:00,74.03,74.03,73.93,73.97,25273.0,58.8872,58.8872,58.8077,58.8395,25273.0
2018-06-20 14:35:00,73.96,73.98,73.87,73.95,20623.0,58.8316,58.8475,58.76,58.8236,20623.0
2018-06-20 14:40:00,73.94,73.95,73.85,73.86,19266.0,58.8156,58.8236,58.7441,58.752,19266.0
2018-06-20 14:45:00,73.85,73.89,73.85,73.85,15288.0,58.7441,58.7759,58.7441,58.7441,15288.0
2018-06-20 14:50:00,73.85,73.9,73.8,73.83,29201.0,58.7441,58.7838,58.7043,58.7281,29201.0
2018-06-20 14:55:00,73.84,73.87,73.78,73.81,20839.0,58.7361,58.76,58.6884,58.7122,20839.0
2018-06-20 15:00:00,73.82,73.84,73.73,73.75,25278.0,58.7202,58.7361,58.6486,58.6645,25278.0
2018-06-20 15:05:00,73.75,73.77,73.68,73.69,31520.0,58.6645,58.6804,58.6088,58.6168,31520.0
2018-06-20 15:10:00,73.71,73.75,73.62,73.63,22436.0,58.6327,58.6645,58.5611,58.5691,22436.0
2018-06-20 15:15:00,73.64,73.71,73.63,73.68,25446.0,58.577,58.6327,58.5691,58.6088,25446.0
2018-06-20 15:20:00,73.67,73.77,73.66,73.77,31469.0,58.6009,58.6804,58.5929,58.6804,31469.0
2018-06-20 15:25:00,73.75,73.82,73.74,73.8,45450.0,58.6645,58.7202,58.6566,58.7043,45450.0
2018-06-20 15:30:00,73.8,73.86,73.79,73.8,72741.0,58.7043,58.752,58.6963,58.7043,72741.0
2018-06-20 15:35:00,73.8,73.85,73.73,73.76,61088.0,58.7043,58.7441,58.6486,58.6725,61088.0
2018-06-20 15:40:00,73.75,73.84,73.71,73.82,80669.0,58.6645,58.7361,58.6327,58.7202,80669.0
2018-06-20 15:45:00,73.82,73.93,73.81,73.9,108331.0,58.7202,58.8077,58.7122,58.7838,108331.0
2018-06-20 15:50:00,73.91,74.02,73.89,73.96,84412.0,58.7918,58.8793,58.7759,58.8316,84412.0
2018-06-20 15:55:00,73.96,73.96,73.77,73.82,157178.0,58.8316,58.8316,58.6804,58.7202,157178.0
2018-06-21 09:30:00,73.46,73.79,73.14,73.14,99643.0,58.4338,58.6963,58.1793,58.1793,99643.0
2018-06-21 09:35:00,73.11,73.34,72.83,73.33,61658.0,58.1554,58.3384,57.9327,58.3304,61658.0
2018-06-21 09:40:00,73.31,73.35,73.04,73.04,11851.0,58.3145,58.3463,58.0997,58.0997,11851.0
2018-06-21 09:45:00,73.08,73.13,72.72,72.72,41033.0,58.1316,58.1713,57.8452,57.8452,41033.0
2018-06-21 09:50:00,72.75,72.87,72.57,72.76,45618.0,57.8691,57.9645,57.7259,57.877,45618.0
2018-06-21 09:55:00,72.75,72.78,72.56,72.68,33534.0,57.8691,57.8929,57.7179,57.8134,33534.0
2018-06-21 10:00:00,72.69,72.97,72.62,72.84,26457.0,57.8213,58.0441,57.7657,57.9406,26457.0
2018-06-21 10:05:00,72.84,72.91,72.68,72.68,48846.0,57.9406,57.9963,57.8134,57.8134,48846.0
2018-06-21 10:10:00,72.72,72.81,72.59,72.76,29987.0,57.8452,57.9168,57.7418,57.877,29987.0
2018-06-21 10:15:00,72.76,72.98,72.76,72.92,47156.0,57.877,58.052,57.877,58.0043,47156.0
2018-06-21 10:20:00,72.93,72.98,72.88,72.96,46633.0,58.0122,58.052,57.9725,58.0361,46633.0
2018-06-21 10:25:00,72.95,73.1,72.86,72.86,52905.0,58.0281,58.1475,57.9566,57.9566,52905.0
2018-06-21 10:30:00,72.85,73.04,72.78,73.0,54546.0,57.9486,58.0997,57.8929,58.0679,54546.0
2018-06-21 10:35:00,73.01,73.36,72.96,73.33,60433.0,58.0759,58.3543,58.0361,58.3304,60433.0
2018-06-21 10:40:00,73.35,73.35,73.16,73.23,33193.0,58.3463,58.3463,58.1952,58.2509,33193.0
2018-06-21 10:45:00,73.22,73.4,73.17,73.37,37496.0,58.2429,58.3861,58.2031,58.3622,37496.0
2018-06-21 10:50:00,73.36,73.41,73.26,73.27,29219.0,58.3543,58.3941,58.2747,58.2827,29219.0
2018-06-21 10:55:00,73.27,73.28,73.08,73.26,100800.0,58.2827,58.2906,58.1316,58.2747,100800.0
2018-06-21 11:00:00,73.25,73.25,73.06,73.13,123395.0,58.2668,58.2668,58.1156,58.1713,123395.0
2018-06-21 11:05:00,73.12,73.12,72.87,73.08,38114.0,58.1634,58.1634,57.9645,58.1316,38114.0
2018-06-21 11:10:00,73.05,73.12,73.02,73.03,34478.0,58.1077,58.1634,58.0838,58.0918,34478.0
2018-06-21 11:15:00,73.02,73.14,72.97,73.05,30955.0,58.0838,58.1793,58.0441,58.1077,30955.0
2018-06-21 11:20:00,73.05,73.07,72.98,73.04,48230.0,58.1077,58.1236,58.052,58.0997,48230.0
2018-06-21 11:25:00,73.04,73.14,72.98,73.11,34633.0,58.0997,58.1793,58.052,58.1554,34633.0
2018-06-21 11:30:00,73.11,73.19,73.09,73.12,32612.0,58.1554,58.2191,58.1395,58.1634,32612.0
2018-06-21 11:35:00,73.11,73.13,72.98,73.12,32308.0,58.1554,58.1713,58.052,58.1634,32308.0
2018-06-21 11:40:00,73.11,73.16,73.06,73.15,35840.0,58.1554,58.1952,58.1156,58.1872,35840.0
2018-06-21 11:45:00,73.16,73.34,73.16,73.21,32367.0,58.1952,58.3384,58.1952,58.235,32367.0
2018-06-21 11:50:00,73.2,73.3,73.18,73.23,20057.0,58.227,58.3066,58.2111,58.2509,20057.0
2018-06-21 11:55:00,73.23,73.27,73.14,73.27,24886.0,58.2509,58.2827,58.1793,58.2827,24886.0
2018-06-21 12:00:00,73.27,73.34,73.13,73.13,28724.0,58.2827,58.3384,58.1713,58.1713,28724.0
2018-06-21 12:05:00,73.13,73.19,73.07,73.07,94291.0,58.1713,58.2191,58.1236,58.1236,94291.0
2018-06-21 12:10:00,73.07,73.11,72.99,73.07,17602.0,58.1236,58.1554,58.06,58.1236,17602.0
2018-06-21 12:15:00,73.08,73.13,73.0,73.06,16903.0,58.1316,58.1713,58.0679,58.1156,16903.0
2018-06-21 12:20:00,73.07,73.12,72.95,73.01,32331.0,58.1236,58.1634,58.0281,58.0759,32331.0
2018-06-21 12:25:00,73.0,73.03,72.92,73.0,20818.0,58.0679,58.0918,58.0043,58.0679,20818.0
2018-06-21 12:30:00,72.99,73.01,72.92,72.95,22637.0,58.06,58.0759,58.0043,58.0281,22637.0
2018-06-21 12:35:00,72.95,73.04,72.95,73.0,17270.0,58.0281,58.0997,58.0281,58.0679,17270.0
2018-06-21 12:40:00,72.99,73.02,72.96,72.98,28105.0,58.06,58.0838,58.0361,58.052,28105.0
2018-06-21 12:45:00,72.98,73.04,72.95,72.96,22841.0,58.052,58.0997,58.0281,58.0361,22841.0
2018-06-21 12:50:00,72.97,73.06,72.96,73.0,25011.0,58.0441,58.1156,58.0361,58.0679,25011.0
2018-06-21 12:55:00,73.01,73.04,72.97,72.98,20491.0,58.0759,58.0997,58.0441,58.052,20491.0
2018-06-21 13:00:00,72.99,73.08,72.99,73.03,21048.0,58.06,58.1316,58.06,58.0918,21048.0
2018-06-21 13:05:00,73.02,73.07,73.01,73.05,13085.0,58.0838,58.1236,58.0759,58.1077,13085.0
2018-06-21 13:10:00,73.07,73.12,73.04,73.12,28940.0,58.1236,58.1634,58.0997,58.1634,28940.0
2018-06-21 13:15:00,73.13,73.27,73.13,73.21,27384.0,58.1713,58.2827,58.1713,58.235,27384.0
2018-06-21 13:20:00,73.21,73.29,73.19,73.23,15882.0,58.235,58.2986,58.2191,58.2509,15882.0
2018-06-21 13:25:00,73.24,73.3,73.22,73.23,21508.0,58.2588,58.3066,58.2429,58.2509,21508.0
2018-06-21 13:30:00,73.22,73.29,73.17,73.19,18878.0,58.2429,58.2986,58.2031,58.2191,18878.0
2018-06-21 13:35:00,73.2,73.38,73.2,73.35,27401.0,58.227,58.3702,58.227,58.3463,27401.0
2018-06-21 13:40:00,73.34,73.37,73.25,73.29,58688.0,58.3384,58.3622,58.2668,58.2986,58688.0
2018-06-21 13:45:00,73.27,73.31,73.18,73.19,34176.0,58.2827,58.3145,58.2111,58.2191,34176.0
2018-06-21 13:50:00,73.19,73.24,73.1,73.19,43474.0,58.2191,58.2588,58.1475,58.2191,43474.0
2018-06-21 13:55:00,73.18,73.26,73.16,73.23,25750.0,58.2111,58.2747,58.1952,58.2509,25750.0
2018-06-21 14:00:00,73.22,73.23,73.1,73.1,20374.0,58.2429,58.2509,58.1475,58.1475,20374.0
2018-06-21 14:05:00,73.11,73.19,73.09,73.18,22992.0,58.1554,58.2191,58.1395,58.2111,22992.0
2018-06-21 14:10:00,73.17,73.2,73.11,73.11,17296.0,58.2031,58.227,58.1554,58.1554,17296.0
2018-06-21 14:15:00,73.12,73.13,72.93,73.02,44317.0,58.1634,58.1713,58.0122,58.0838,44317.0
2018-06-21 14:20:00,73.03,73.03,72.86,72.93,22641.0,58.0918,58.0918,57.9566,58.0122,22641.0
2018-06-21 14:25:00,72.91,73.0,72.84,72.88,36934.0,57.9963,58.0679,57.9406,57.9725,36934.0
2018-06-21 14:30:00,72.89,72.91,72.8,72.86,23729.0,57.9804,57.9963,57.9088,57.9566,23729.0
2018-06-21 14:35:00,72.85,72.88,72.83,72.83,26630.0,57.9486,57.9725,57.9327,57.9327,26630.0
2018-06-21 14:40:00,72.84,72.85,72.76,72.8,21992.0,57.9406,57.9486,57.877,57.9088,21992.0
2018-06-21 14:45:00,72.81,72.87,72.77,72.85,26924.0,57.9168,57.9645,57.885,57.9486,26924.0
2018-06-21 14:50:00,72.84,72.85,72.59,72.59,39916.0,57.9406,57.9486,57.7418,57.7418,39916.0
2018-06-21 14:55:00,72.6,72.68,72.52,72.54,32710.0,57.7497,57.8134,57.6861,57.702,32710.0
2018-06-21 15:00:00,72.53,72.69,72.53,72.66,46278.0,57.6941,57.8213,57.6941,57.7975,46278.0
2018-06-21 15:05:00,72.66,72.67,72.59,72.6,54189.0,57.7975,57.8054,57.7418,57.7497,54189.0
2018-06-21 15:10:00,72.61,72.62,72.52,72.59,46637.0,57.7577,57.7657,57.6861,57.7418,46637.0
2018-06-21 15:15:00,72.58,72.6,72.38,72.42,72957.0,57.7338,57.7497,57.5747,57.6066,72957.0
2018-06-21 15:20:00,72.42,72.45,72.23,72.39,53779.0,57.6066,57.6304,57.4554,57.5827,53779.0
2018-06-21 15:25:00,72.41,72.42,72.26,72.32,42111.0,57.5986,57.6066,57.4793,57.527,42111.0
2018-06-21 15:30:00,72.32,72.38,72.25,72.38,72707.0,57.527,57.5747,57.4713,57.5747,72707.0
2018-06-21 15:35:00,72.38,72.45,72.31,72.44,91697.0,57.5747,57.6304,57.5191,57.6225,91697.0
2018-06-21 15:40:00,72.44,72.54,72.37,72.49,81135.0,57.6225,57.702,57.5668,57.6622,81135.0
2018-06-21 15:45:00,72.5,72.67,72.49,72.65,71835.0,57.6702,57.8054,57.6622,57.7895,71835.0
2018-06-21 15:50:00,72.65,72.75,72.61,72.71,119641.0,57.7895,57.8691,57.7577,57.8372,119641.0
2018-06-21 15:55:00,72.71,72.72,72.47,72.5,244291.0,57.8372,57.8452,57.6463,57.6702,244291.0
2018-06-22 09:30:00,74.03,74.18,73.12,73.6,104237.0,58.8872,59.0066,58.1634,58.5452,104237.0
2018-06-22 09:35:00,73.6,73.73,73.2,73.36,83041.0,58.5452,58.6486,58.227,58.3543,83041.0
2018-06-22 09:40:00,73.34,73.6,73.3,73.37,78291.0,58.3384,58.5452,58.3066,58.3622,78291.0
2018-06-22 09:45:00,73.41,73.64,73.3,73.56,88987.0,58.3941,58.577,58.3066,58.5134,88987.0
2018-06-22 09:50:00,73.54,73.65,73.37,73.53,97883.0,58.4975,58.585,58.3622,58.4895,97883.0
2018-06-22 09:55:00,73.52,73.75,73.5,73.67,111684.0,58.4816,58.6645,58.4656,58.6009,111684.0
2018-06-22 10:00:00,73.65,74.04,73.65,73.78,117689.0,58.585,58.8952,58.585,58.6884,117689.0
2018-06-22 10:05:00,73.8,73.8,73.47,73.52,45824.0,58.7043,58.7043,58.4418,58.4816,45824.0
2018-06-22 10:10:00,73.55,73.56,73.31,73.4,51027.0,58.5054,58.5134,58.3145,58.3861,51027.0
2018-06-22 10:15:00,73.39,73.48,73.28,73.31,52241.0,58.3781,58.4497,58.2906,58.3145,52241.0
2018-06-22 10:20:00,73.31,73.87,73.3,73.86,83968.0,58.3145,58.76,58.3066,58.752,83968.0
2018-06-22 10:25:00,73.86,73.94,73.58,73.58,65940.0,58.752,58.8156,58.5293,58.5293,65940.0
2018-06-22 10:30:00,73.6,73.62,73.45,73.53,63308.0,58.5452,58.5611,58.4259,58.4895,63308.0
2018-06-22 10:35:00,73.53,73.76,73.53,73.73,28991.0,58.4895,58.6725,58.4895,58.6486,28991.0
2018-06-22 10:40:00,73.73,73.79,73.69,73.76,36978.0,58.6486,58.6963,58.6168,58.6725,36978.0
2018-06-22 10:45:00,73.76,73.85,73.72,73.84,49634.0,58.6725,58.7441,58.6406,58.7361,49634.0
2018-06-22 10:50:00,73.85,73.91,73.6,73.64,23905.0,58.7441,58.7918,58.5452,58.577,23905.0
2018-06-22 10:55:00,73.65,73.65,73.49,73.57,61587.0,58.585,58.585,58.4577,58.5213,61587.0
2018-06-22 11:00:00,73.57,73.7,73.5,73.52,31101.0,58.5213,58.6247,58.4656,58.4816,31101.0
2018-06-22 11:05:00,73.53,73.75,73.53,73.7,33294.0,58.4895,58.6645,58.4895,58.6247,33294.0
2018-06-22 11:10:00,73.7,73.74,73.41,73.44,58566.0,58.6247,58.6566,58.3941,58.4179,58566.0
2018-06-22 11:15:00,73.43,73.52,73.3,73.43,79190.0,58.41,58.4816,58.3066,58.41,79190.0
2018-06-22 11:20:00,73.42,73.51,73.35,73.36,39409.0,58.402,58.4736,58.3463,58.3543,39409.0
2018-06-22 11:25:00,73.35,73.4,73.26,73.31,37404.0,58.3463,58.3861,58.2747,58.3145,37404.0
2018-06-22 11:30:00,73.3,73.39,73.24,73.26,46995.0,58.3066,58.3781,58.2588,58.2747,46995.0
2018-06-22 11:35:00,73.25,73.29,73.11,73.2,22734.0,58.2668,58.2986,58.1554,58.227,22734.0
2018-06-22 11:40:00,73.19,73.38,73.18,73.32,44230.0,58.2191,58.3702,58.2111,58.3225,44230.0
2018-06-22 11:45:00,73.34,73.57,73.34,73.45,31538.0,58.3384,58.5213,58.3384,58.4259,31538.0
2018-06-22 11:50:00,73.45,73.53,73.36,73.51,34252.0,58.4259,58.4895,58.3543,58.4736,34252.0
2018-06-22 11:55:00,73.52,73.6,73.46,73.6,36030.0,58.4816,58.5452,58.4338,58.5452,36030.0
2018-06-22 12:00:00,73.6,73.71,73.58,73.67,52453.0,58.5452,58.6327,58.5293,58.6009,52453.0
2018-06-22 12:05:00,73.67,73.75,73.56,73.75,32962.0,58.6009,58.6645,58.5134,58.6645,32962.0
2018-06-22 12:10:00,73.75,73.75,73.64,73.71,29720.0,58.6645,58.6645,58.577,58.6327,29720.0
2018-06-22 12:15:00,73.71,73.75,73.55,73.56,23210.0,58.6327,58.6645,58.5054,58.5134,23210.0
2018-06-22 12:20:00,73.54,73.57,73.42,73.5,28702.0,58.4975,58.5213,58.402,58.4656,28702.0
2018-06-22 12:25:00,73.5,73.55,73.46,73.5,29391.0,58.4656,58.5054,58.4338,58.4656,29391.0
2018-06-22 12:30:00,73.51,73.51,73.42,73.46,37850.0,58.4736,58.4736,58.402,58.4338,37850.0
2018-06-22 12:35:00,73.47,73.55,73.37,73.37,72274.0,58.4418,58.5054,58.3622,58.3622,72274.0
2018-06-22 12:40:00,73.37,73.5,73.31,73.47,42451.0,58.3622,58.4656,58.3145,58.4418,42451.0
2018-06-22 12:45:00,73.47,73.49,73.4,73.45,22505.0,58.4418,58.4577,58.3861,58.4259,22505.0
2018-06-22 12:50:00,73.45,73.51,73.41,73.47,22119.0,58.4259,58.4736,58.3941,58.4418,22119.0
2018-06-22 12:55:00,73.47,73.48,73.35,73.4,21513.0,58.4418,58.4497,58.3463,58.3861,21513.0
2018-06-22 13:00:00,73.41,73.46,73.37,73.44,25919.0,58.3941,58.4338,58.3622,58.4179,25919.0
2018-06-22 13:05:00,73.45,73.47,73.35,73.36,25327.0,58.4259,58.4418,58.3463,58.3543,25327.0
2018-06-22 13:10:00,73.35,73.44,73.34,73.42,20291.0,58.3463,58.4179,58.3384,58.402,20291.0
2018-06-22 13:15:00,73.42,73.46,73.36,73.38,28719.0,58.402,58.4338,58.3543,58.3702,28719.0
2018-06-22 13:20:00,73.38,73.45,73.37,73.43,43793.0,58.3702,58.4259,58.3622,58.41,43793.0
2018-06-22 13:25:00,73.42,73.45,73.38,73.41,24522.0,58.402,58.4259,58.3702,58.3941,24522.0
2018-06-22 13:30:00,73.42,73.48,73.39,73.48,31313.0,58.402,58.4497,58.3781,58.4497,31313.0
2018-06-22 13:35:00,73.48,73.48,73.3,73.32,40177.0,58.4497,58.4497,58.3066,58.3225,40177.0
2018-06-22 13:40:00,73.31,73.46,73.29,73.32,31003.0,58.3145,58.4338,58.2986,58.3225,31003.0
2018-06-22 13:45:00,73.31,73.4,73.31,73.38,34773.0,58.3145,58.3861,58.3145,58.3702,34773.0
2018-06-22 13:50:00,73.38,73.41,73.21,73.22,45595.0,58.3702,58.3941,58.235,58.2429,45595.0
2018-06-22 13:55:00,73.21,73.31,73.19,73.3,39847.0,58.235,58.3145,58.2191,58.3066,39847.0
2018-06-22 14:00:00,73.29,73.31,73.24,73.24,24197.0,58.2986,58.3145,58.2588,58.2588,24197.0
2018-06-22 14:05:00,73.23,73.23,73.15,73.17,22280.0,58.2509,58.2509,58.1872,58.2031,22280.0
2018-06-22 14:10:00,73.17,73.24,73.15,73.18,26844.0,58.2031,58.2588,58.1872,58.2111,26844.0
2018-06-22 14:15:00,73.18,73.23,73.1,73.22,35769.0,58.2111,58.2509,58.1475,58.2429,35769.0
2018-06-22 14:20:00,73.23,73.24,73.04,73.08,36818.0,58.2509,58.2588,58.0997,58.1316,36818.0
2018-06-22 14:25:00,73.09,73.12,72.99,73.05,36372.0,58.1395,58.1634,58.06,58.1077,36372.0
2018-06-22 14:30:00,73.05,73.05,72.86,72.94,29517.0,58.1077,58.1077,57.9566,58.0202,29517.0
2018-06-22 14:35:00,72.96,73.06,72.9,73.03,41872.0,58.0361,58.1156,57.9884,58.0918,41872.0
2018-06-22 14:40:00,73.02,73.08,72.99,73.04,26337.0,58.0838,58.1316,58.06,58.0997,26337.0
2018-06-22 14:45:00,73.04,73.12,73.04,73.09,31309.0,58.0997,58.1634,58.0997,58.1395,31309.0
2018-06-22 14:50:00,73.1,73.25,73.07,73.21,29745.0,58.1475,58.2668,58.1236,58.235,29745.0
2018-06-22 14:55:00,73.22,73.25,73.16,73.2,37803.0,58.2429,58.2668,58.1952,58.227,37803.0
2018-06-22 15:00:00,73.2,73.2,73.07,73.1,65965.0,58.227,58.227,58.1236,58.1475,65965.0
2018-06-22 15:05:00,73.08,73.17,73.06,73.17,52432.0,58.1316,58.2031,58.1156,58.2031,52432.0
2018-06-22 15:10:00,73.17,73.19,73.02,73.13,68301.0,58.2031,58.2191,58.0838,58.1713,68301.0
2018-06-22 15:15:00,73.14,73.21,73.02,73.04,100354.0,58.1793,58.235,58.0838,58.0997,100354.0
2018-06-22 15:20:00,73.04,73.04,72.85,72.98,76769.0,58.0997,58.0997,57.9486,58.052,76769.0
2018-06-22 15:25:00,72.98,73.01,72.85,72.85,59874.0,58.052,58.0759,57.9486,57.9486,59874.0
2018-06-22 15:30:00,72.85,72.86,72.75,72.84,128252.0,57.9486,57.9566,57.8691,57.9406,128252.0
2018-06-22 15:35:00,72.85,72.95,72.82,72.86,103546.0,57.9486,58.0281,57.9247,57.9566,103546.0
2018-06-22 15:40:00,72.86,72.98,72.85,72.92,164930.0,57.9566,58.052,57.9486,58.0043,164930.0
2018-06-22 15:45:00,72.93,73.02,72.82,72.88,149204.0,58.0122,58.0838,57.9247,57.9725,149204.0
2018-06-22 15:50:00,72.88,72.91,72.74,72.86,204839.0,57.9725,57.9963,57.8611,57.9566,204839.0
2018-06-22 15:55:00,72.86,73.01,72.56,72.73,877972.0,57.9566,58.0759,57.7179,57.8531,877972.0
2018-06-25 09:30:00,72.83,72.9,71.25,71.53,222358.0,57.9327,57.9884,56.6759,56.8986,222358.0
2018-06-25 09:35:00,71.46,71.7,71.06,71.47,92498.0,56.8429,57.0338,56.5247,56.8509,92498.0
2018-06-25 09:40:00,71.44,71.44,70.75,71.04,106181.0,56.827,56.827,56.2782,56.5088,106181.0
2018-06-25 09:45:00,71.05,71.16,70.72,71.16,86420.0,56.5168,56.6043,56.2543,56.6043,86420.0
2018-06-25 09:50:00,71.15,71.29,70.92,70.94,78441.0,56.5963,56.7077,56.4134,56.4293,78441.0
2018-06-25 09:55:00,70.96,71.12,70.71,70.71,77280.0,56.4452,56.5725,56.2463,56.2463,77280.0
2018-06-25 10:00:00,70.71,70.93,70.51,70.75,100477.0,56.2463,56.4213,56.0872,56.2782,100477.0
2018-06-25 10:05:00,70.75,71.03,70.61,70.79,72224.0,56.2782,56.5009,56.1668,56.31,72224.0
2018-06-25 10:10:00,70.78,70.96,70.75,70.78,47537.0,56.302,56.4452,56.2782,56.302,47537.0
2018-06-25 10:15:00,70.76,70.88,70.65,70.66,52599.0,56.2861,56.3816,56.1986,56.2066,52599.0
2018-06-25 10:20:00,70.68,70.74,70.57,70.68,90883.0,56.2225,56.2702,56.135,56.2225,90883.0
2018-06-25 10:25:00,70.7,70.92,70.7,70.88,100685.0,56.2384,56.4134,56.2384,56.3816,100685.0
2018-06-25 10:30:00,70.91,70.92,70.72,70.76,70539.0,56.4054,56.4134,56.2543,56.2861,70539.0
2018-06-25 10:35:00,70.76,70.9,70.59,70.66,83756.0,56.2861,56.3975,56.1509,56.2066,83756.0
2018-06-25 10:40:00,70.67,70.72,70.54,70.7,53357.0,56.2145,56.2543,56.1111,56.2384,53357.0
2018-06-25 10:45:00,70.7,70.79,70.63,70.75,55991.0,56.2384,56.31,56.1827,56.2782,55991.0
2018-06-25 10:50:00,70.78,70.88,70.52,70.55,87932.0,56.302,56.3816,56.0952,56.1191,87932.0
2018-06-25 10:55:00,70.55,70.88,70.52,70.87,59859.0,56.1191,56.3816,56.0952,56.3736,59859.0
2018-06-25 11:00:00,70.88,70.92,70.7,70.72,48727.0,56.3816,56.4134,56.2384,56.2543,48727.0
2018-06-25 11:05:00,70.74,70.84,70.71,70.84,41895.0,56.2702,56.3497,56.2463,56.3497,41895.0
2018-06-25 11:10:00,70.84,70.89,70.6,70.6,39494.0,56.3497,56.3895,56.1588,56.1588,39494.0
2018-06-25 11:15:00,70.58,70.66,70.53,70.53,28208.0,56.1429,56.2066,56.1032,56.1032,28208.0
2018-06-25 11:20:00,70.53,70.53,70.34,70.4,55664.0,56.1032,56.1032,55.952,55.9997,55664.0
2018-06-25 11:25:00,70.38,70.47,70.31,70.37,32563.0,55.9838,56.0554,55.9282,55.9759,32563.0
2018-06-25 11:30:00,70.39,70.46,70.35,70.35,42788.0,55.9918,56.0475,55.96,55.96,42788.0
2018-06-25 11:35:00,70.36,70.41,70.25,70.31,87491.0,55.9679,56.0077,55.8804,55.9282,87491.0
2018-06-25 11:40:00,70.29,70.35,70.16,70.16,81134.0,55.9122,55.96,55.8088,55.8088,81134.0
2018-06-25 11:45:00,70.16,70.31,70.15,70.29,39962.0,55.8088,55.9282,55.8009,55.9122,39962.0
2018-06-25 11:50:00,70.29,70.46,70.29,70.34,58711.0,55.9122,56.0475,55.9122,55.952,58711.0
2018-06-25 11:55:00,70.36,70.48,70.3,70.31,42524.0,55.9679,56.0634,55.9202,55.9282,42524.0
2018-06-25 12:00:00,70.32,70.33,70.1,70.12,62496.0,55.9361,55.9441,55.7611,55.777,62496.0
2018-06-25 12:05:00,70.1,70.21,70.02,70.15,47344.0,55.7611,55.8486,55.6975,55.8009,47344.0
2018-06-25 12:10:00,70.15,70.18,70.02,70.14,35866.0,55.8009,55.8247,55.6975,55.7929,35866.0
2018-06-25 12:15:00,70.13,70.16,70.02,70.04,43884.0,55.785,55.8088,55.6975,55.7134,43884.0
2018-06-25 12:20:00,70.04,70.09,69.95,70.09,87167.0,55.7134,55.7532,55.6418,55.7532,87167.0
2018-06-25 12:25:00,70.07,70.11,70.0,70.06,26357.0,55.7373,55.7691,55.6816,55.7293,26357.0
2018-06-25 12:30:00,70.05,70.05,69.89,69.91,47120.0,55.7213,55.7213,55.5941,55.61,47120.0
2018-06-25 12:35:00,69.92,69.94,69.79,69.81,60898.0,55.6179,55.6338,55.5145,55.5304,60898.0
2018-06-25 12:40:00,69.82,69.86,69.65,69.73,79444.0,55.5384,55.5702,55.4032,55.4668,79444.0
2018-06-25 12:45:00,69.71,69.79,69.68,69.77,91794.0,55.4509,55.5145,55.427,55.4986,91794.0
2018-06-25 12:50:00,69.77,69.96,69.73,69.96,42491.0,55.4986,55.6498,55.4668,55.6498,42491.0
2018-06-25 12:55:00,69.96,70.08,69.9,70.07,36619.0,55.6498,55.7452,55.602,55.7373,36619.0
2018-06-25 13:00:00,70.07,70.08,69.96,70.02,40828.0,55.7373,55.7452,55.6498,55.6975,40828.0
2018-06-25 13:05:00,70.01,70.13,70.01,70.13,39311.0,55.6895,55.785,55.6895,55.785,39311.0
2018-06-25 13:10:00,70.13,70.15,70.07,70.09,37313.0,55.785,55.8009,55.7373,55.7532,37313.0
2018-06-25 13:15:00,70.1,70.12,70.01,70.08,36286.0,55.7611,55.777,55.6895,55.7452,36286.0
2018-06-25 13:20:00,70.08,70.17,70.05,70.14,33679.0,55.7452,55.8168,55.7213,55.7929,33679.0
2018-06-25 13:25:00,70.14,70.39,70.14,70.31,53444.0,55.7929,55.9918,55.7929,55.9282,53444.0
2018-06-25 13:30:00,70.32,70.48,70.31,70.37,72776.0,55.9361,56.0634,55.9282,55.9759,72776.0
2018-06-25 13:35:00,70.38,70.38,70.14,70.28,63817.0,55.9838,55.9838,55.7929,55.9043,63817.0
2018-06-25 13:40:00,70.29,70.4,70.24,70.38,22230.0,55.9122,55.9997,55.8725,55.9838,22230.0
2018-06-25 13:45:00,70.39,70.42,70.29,70.38,34174.0,55.9918,56.0157,55.9122,55.9838,34174.0
2018-06-25 13:50:00,70.38,70.41,70.26,70.31,37975.0,55.9838,56.0077,55.8884,55.9282,37975.0
2018-06-25 13:55:00,70.32,70.33,70.26,70.28,24002.0,55.9361,55.9441,55.8884,55.9043,24002.0
2018-06-25 14:00:00,70.27,70.3,70.02,70.1,167220.0,55.8963,55.9202,55.6975,55.7611,167220.0
2018-06-25 14:05:00,70.1,70.23,70.09,70.19,88785.0,55.7611,55.8645,55.7532,55.8327,88785.0
2018-06-25 14:10:00,70.2,70.27,70.15,70.17,46918.0,55.8407,55.8963,55.8009,55.8168,46918.0
2018-06-25 14:15:00,70.18,70.21,70.06,70.11,114162.0,55.8247,55.8486,55.7293,55.7691,114162.0
2018-06-25 14:20:00,70.12,70.24,70.12,70.21,45049.0,55.777,55.8725,55.777,55.8486,45049.0
2018-06-25 14:25:00,70.21,70.21,70.05,70.14,128015.0,55.8486,55.8486,55.7213,55.7929,128015.0
2018-06-25 14:30:00,70.13,70.13,70.0,70.05,99134.0,55.785,55.785,55.6816,55.7213,99134.0
2018-06-25 14:35:00,70.05,70.09,69.89,69.89,50503.0,55.7213,55.7532,55.5941,55.5941,50503.0
2018-06-25 14:40:00,69.89,69.96,69.73,69.73,53793.0,55.5941,55.6498,55.4668,55.4668,53793.0
2018-06-25 14:45:00,69.75,69.77,69.6,69.61,122985.0,55.4827,55.4986,55.3634,55.3713,122985.0
2018-06-25 14:50:00,69.6,69.61,69.43,69.44,102449.0,55.3634,55.3713,55.2282,55.2361,102449.0
2018-06-25 14:55:00,69.46,69.48,69.32,69.44,97951.0,55.252,55.2679,55.1407,55.2361,97951.0
2018-06-25 15:00:00,69.43,69.51,69.3,69.3,77650.0,55.2282,55.2918,55.1248,55.1248,77650.0
2018-06-25 15:05:00,69.32,69.51,69.28,69.48,60823.0,55.1407,55.2918,55.1088,55.2679,60823.0
2018-06-25 15:10:00,69.48,69.52,69.31,69.31,57215.0,55.2679,55.2998,55.1327,55.1327,57215.0
2018-06-25 15:15:00,69.32,69.56,69.31,69.56,92038.0,55.1407,55.3316,55.1327,55.3316,92038.0
2018-06-25 15:20:00,69.56,69.76,69.54,69.67,174882.0,55.3316,55.4907,55.3157,55.4191,174882.0
2018-06-25 15:25:00,69.68,69.75,69.6,69.61,81803.0,55.427,55.4827,55.3634,55.3713,81803.0
2018-06-25 15:30:00,69.62,69.66,69.41,69.5,95389.0,55.3793,55.4111,55.2123,55.2838,95389.0
2018-06-25 15:35:00,69.51,70.02,69.49,70.01,225084.0,55.2918,55.6975,55.2759,55.6895,225084.0
2018-06-25 15:40:00,70.0,70.11,69.93,70.02,320463.0,55.6816,55.7691,55.6259,55.6975,320463.0
2018-06-25 15:45:00,70.01,70.05,69.84,70.03,133470.0,55.6895,55.7213,55.5543,55.7054,133470.0
2018-06-25 15:50:00,70.02,70.08,69.96,70.01,114570.0,55.6975,55.7452,55.6498,55.6895,114570.0
2018-06-25 15:55:00,69.99,70.06,69.88,69.97,260968.0,55.6736,55.7293,55.5861,55.6577,260968.0
2018-06-26 09:30:00,70.07,70.81,70.05,70.43,131411.0,55.7373,56.3259,55.7213,56.0236,131411.0
2018-06-26 09:35:00,70.43,70.74,70.39,70.64,31694.0,56.0236,56.2702,55.9918,56.1907,31694.0
2018-06-26 09:40:00,70.64,70.89,70.59,70.87,46667.0,56.1907,56.3895,56.1509,56.3736,46667.0
2018-06-26 09:45:00,70.87,71.08,70.77,71.07,198962.0,56.3736,56.5407,56.2941,56.5327,198962.0
2018-06-26 09:50:00,71.11,71.23,70.9,71.17,49360.0,56.5645,56.66,56.3975,56.6122,49360.0
2018-06-26 09:55:00,71.15,71.17,70.89,71.17,84290.0,56.5963,56.6122,56.3895,56.6122,84290.0
2018-06-26 10:00:00,71.15,71.23,70.89,70.95,43261.0,56.5963,56.66,56.3895,56.4372,43261.0
2018-06-26 10:05:00,70.91,70.95,70.58,70.67,38086.0,56.4054,56.4372,56.1429,56.2145,38086.0
2018-06-26 10:10:00,70.64,70.78,70.6,70.64,29070.0,56.1907,56.302,56.1588,56.1907,29070.0
2018-06-26 10:15:00,70.67,70.85,70.64,70.64,17192.0,56.2145,56.3577,56.1907,56.1907,17192.0
2018-06-26 10:20:00,70.64,70.66,70.47,70.62,39675.0,56.1907,56.2066,56.0554,56.1747,39675.0
2018-06-26 10:25:00,70.63,70.72,70.26,70.28,71640.0,56.1827,56.2543,55.8884,55.9043,71640.0
2018-06-26 10:30:00,70.31,70.4,70.18,70.26,45835.0,55.9282,55.9997,55.8247,55.8884,45835.0
2018-06-26 10:35:00,70.26,70.26,70.12,70.18,56039.0,55.8884,55.8884,55.777,55.8247,56039.0
2018-06-26 10:40:00,70.2,70.41,70.15,70.37,48124.0,55.8407,56.0077,55.8009,55.9759,48124.0
2018-06-26 10:45:00,70.37,70.38,70.18,70.2,45734.0,55.9759,55.9838,55.8247,55.8407,45734.0
2018-06-26 10:50:00,70.2,70.29,70.12,70.12,36723.0,55.8407,55.9122,55.777,55.777,36723.0
2018-06-26 10:55:00,70.12,70.23,70.11,70.19,24090.0,55.777,55.8645,55.7691,55.8327,24090.0
2018-06-26 11:00:00,70.19,70.43,70.14,70.4,21694.0,55.8327,56.0236,55.7929,55.9997,21694.0
2018-06-26 11:05:00,70.41,70.44,70.26,70.32,31577.0,56.0077,56.0316,55.8884,55.9361,31577.0
2018-06-26 11:10:00,70.33,70.46,70.28,70.41,87010.0,55.9441,56.0475,55.9043,56.0077,87010.0
2018-06-26 11:15:00,70.4,70.41,70.22,70.26,54048.0,55.9997,56.0077,55.8566,55.8884,54048.0
2018-06-26 11:20:00,70.25,70.51,70.25,70.36,53286.0,55.8804,56.0872,55.8804,55.9679,53286.0
2018-06-26 11:25:00,70.34,70.43,70.32,70.32,27598.0,55.952,56.0236,55.9361,55.9361,27598.0
2018-06-26 11:30:00,70.3,70.33,70.17,70.18,15344.0,55.9202,55.9441,55.8168,55.8247,15344.0
2018-06-26 11:35:00,70.18,70.24,70.12,70.2,14637.0,55.8247,55.8725,55.777,55.8407,14637.0
2018-06-26 11:40:00,70.21,70.35,70.11,70.34,26024.0,55.8486,55.96,55.7691,55.952,26024.0
2018-06-26 11:45:00,70.35,70.56,70.3,70.46,18588.0,55.96,56.127,55.9202,56.0475,18588.0
2018-06-26 11:50:00,70.44,70.49,70.33,70.44,13082.0,56.0316,56.0713,55.9441,56.0316,13082.0
2018-06-26 11:55:00,70.43,70.49,70.36,70.38,16772.0,56.0236,56.0713,55.9679,55.9838,16772.0
2018-06-26 12:00:00,70.42,70.46,70.34,70.37,28674.0,56.0157,56.0475,55.952,55.9759,28674.0
2018-06-26 12:05:00,70.35,70.42,70.3,70.34,39361.0,55.96,56.0157,55.9202,55.952,39361.0
2018-06-26 12:10:00,70.34,70.43,70.32,70.34,14996.0,55.952,56.0236,55.9361,55.952,14996.0
2018-06-26 12:15:00,70.34,70.44,70.21,70.25,24953.0,55.952,56.0316,55.8486,55.8804,24953.0
2018-06-26 12:20:00,70.27,70.31,70.16,70.25,15746.0,55.8963,55.9282,55.8088,55.8804,15746.0
2018-06-26 12:25:00,70.23,70.24,70.14,70.14,13885.0,55.8645,55.8725,55.7929,55.7929,13885.0
2018-06-26 12:30:00,70.15,70.29,70.14,70.29,38813.0,55.8009,55.9122,55.7929,55.9122,38813.0
2018-06-26 12:35:00,70.29,70.38,70.25,70.29,24365.0,55.9122,55.9838,55.8804,55.9122,24365.0
2018-06-26 12:40:00,70.3,70.38,70.27,70.32,113039.0,55.9202,55.9838,55.8963,55.9361,113039.0
2018-06-26 12:45:00,70.34,70.4,70.31,70.36,57049.0,55.952,55.9997,55.9282,55.9679,57049.0
2018-06-26 12:50:00,70.37,70.51,70.34,70.45,36094.0,55.9759,56.0872,55.952,56.0395,36094.0
2018-06-26 12:55:00,70.47,70.56,70.43,70.54,23352.0,56.0554,56.127,56.0236,56.1111,23352.0
2018-06-26 13:00:00,70.54,70.66,70.53,70.62,34153.0,56.1111,56.2066,56.1032,56.1747,34153.0
2018-06-26 13:05:00,70.61,70.72,70.61,70.71,17227.0,56.1668,56.2543,56.1668,56.2463,17227.0
2018-06-26 13:10:00,70.72,70.76,70.69,70.72,28140.0,56.2543,56.2861,56.2304,56.2543,28140.0
2018-06-26 13:15:00,70.7,70.74,70.62,70.69,27066.0,56.2384,56.2702,56.1747,56.2304,27066.0
2018-06-26 13:20:00,70.71,70.72,70.64,70.7,14032.0,56.2463,56.2543,56.1907,56.2384,14032.0
2018-06-26 13:25:00,70.69,70.82,70.64,70.79,34380.0,56.2304,56.3338,56.1907,56.31,34380.0
2018-06-26 13:30:00,70.79,70.85,70.78,70.81,37213.0,56.31,56.3577,56.302,56.3259,37213.0
2018-06-26 13:35:00,70.81,70.9,70.79,70.86,25006.0,56.3259,56.3975,56.31,56.3657,25006.0
2018-06-26 13:40:00,70.86,70.86,70.78,70.79,26385.0,56.3657,56.3657,56.302,56.31,26385.0
2018-06-26 13:45:00,70.8,70.83,70.69,70.77,20918.0,56.3179,56.3418,56.2304,56.2941,20918.0
2018-06-26 13:50:00,70.78,70.83,70.7,70.74,18295.0,56.302,56.3418,56.2384,56.2702,18295.0
2018-06-26 13:55:00,70.74,70.82,70.7,70.74,27426.0,56.2702,56.3338,56.2384,56.2702,27426.0
2018-06-26 14:00:00,70.75,70.75,70.64,70.74,17966.0,56.2782,56.2782,56.1907,56.2702,17966.0
2018-06-26 14:05:00,70.72,70.75,70.55,70.57,31744.0,56.2543,56.2782,56.1191,56.135,31744.0
2018-06-26 14:10:00,70.59,70.59,70.46,70.49,133190.0,56.1509,56.1509,56.0475,56.0713,133190.0
2018-06-26 14:15:00,70.49,70.62,70.46,70.6,31799.0,56.0713,56.1747,56.0475,56.1588,31799.0
2018-06-26 14:20:00,70.6,70.71,70.6,70.69,12806.0,56.1588,56.2463,56.1588,56.2304,12806.0
2018-06-26 14:25:00,70.69,70.7,70.63,70.63,19909.0,56.2304,56.2384,56.1827,56.1827,19909.0
2018-06-26 14:30:00,70.63,70.74,70.59,70.71,19939.0,56.1827,56.2702,56.1509,56.2463,19939.0
2018-06-26 14:35:00,70.7,70.75,70.69,70.72,12926.0,56.2384,56.2782,56.2304,56.2543,12926.0
2018-06-26 14:40:00,70.7,70.74,70.62,70.7,23905.0,56.2384,56.2702,56.1747,56.2384,23905.0
2018-06-26 14:45:00,70.69,70.75,70.66,70.67,15929.0,56.2304,56.2782,56.2066,56.2145,15929.0
2018-06-26 14:50:00,70.67,70.73,70.65,70.71,15774.0,56.2145,56.2622,56.1986,56.2463,15774.0
2018-06-26 14:55:00,70.72,70.75,70.69,70.72,15725.0,56.2543,56.2782,56.2304,56.2543,15725.0
2018-06-26 15:00:00,70.71,70.83,70.69,70.8,34171.0,56.2463,56.3418,56.2304,56.3179,34171.0
2018-06-26 15:05:00,70.8,70.85,70.79,70.85,29884.0,56.3179,56.3577,56.31,56.3577,29884.0
2018-06-26 15:10:00,70.84,70.85,70.8,70.85,19958.0,56.3497,56.3577,56.3179,56.3577,19958.0
2018-06-26 15:15:00,70.84,70.87,70.79,70.81,33554.0,56.3497,56.3736,56.31,56.3259,33554.0
2018-06-26 15:20:00,70.81,70.9,70.79,70.82,31016.0,56.3259,56.3975,56.31,56.3338,31016.0
2018-06-26 15:25:00,70.8,70.81,70.66,70.66,21779.0,56.3179,56.3259,56.2066,56.2066,21779.0
2018-06-26 15:30:00,70.68,70.79,70.63,70.78,44743.0,56.2225,56.31,56.1827,56.302,44743.0
2018-06-26 15:35:00,70.77,70.79,70.65,70.66,32088.0,56.2941,56.31,56.1986,56.2066,32088.0
2018-06-26 15:40:00,70.66,70.66,70.53,70.58,51070.0,56.2066,56.2066,56.1032,56.1429,51070.0
2018-06-26 15:45:00,70.57,70.57,70.44,70.49,87189.0,56.135,56.135,56.0316,56.0713,87189.0
2018-06-26 15:50:00,70.49,70.55,70.45,70.52,63180.0,56.0713,56.1191,56.0395,56.0952,63180.0
2018-06-26 15:55:00,70.51,70.56,70.44,70.51,192401.0,56.0872,56.127,56.0316,56.0872,192401.0
2018-06-27 09:30:00,71.02,71.69,71.0,71.56,61680.0,56.4929,57.0259,56.477,56.9225,61680.0
2018-06-27 09:35:00,71.62,71.64,71.16,71.27,52426.0,56.9702,56.9861,56.6043,56.6918,52426.0
2018-06-27 09:40:00,71.23,71.27,70.8,70.81,36076.0,56.66,56.6918,56.3179,56.3259,36076.0
2018-06-27 09:45:00,70.77,70.78,70.54,70.74,38611.0,56.2941,56.302,56.1111,56.2702,38611.0
2018-06-27 09:50:00,70.75,70.81,70.52,70.69,36806.0,56.2782,56.3259,56.0952,56.2304,36806.0
2018-06-27 09:55:00,70.72,70.78,70.57,70.68,35077.0,56.2543,56.302,56.135,56.2225,35077.0
2018-06-27 10:00:00,70.64,70.76,70.48,70.75,51609.0,56.1907,56.2861,56.0634,56.2782,51609.0
2018-06-27 10:05:00,70.73,70.91,70.68,70.77,104010.0,56.2622,56.4054,56.2225,56.2941,104010.0
2018-06-27 10:10:00,70.77,70.8,70.59,70.79,33475.0,56.2941,56.3179,56.1509,56.31,33475.0
2018-06-27 10:15:00,70.8,70.81,70.63,70.75,18087.0,56.3179,56.3259,56.1827,56.2782,18087.0
2018-06-27 10:20:00,70.76,70.8,70.57,70.66,25843.0,56.2861,56.3179,56.135,56.2066,25843.0
2018-06-27 10:25:00,70.65,70.67,70.5,70.56,75150.0,56.1986,56.2145,56.0793,56.127,75150.0
2018-06-27 10:30:00,70.56,71.09,70.56,70.9,40188.0,56.127,56.5486,56.127,56.3975,40188.0
2018-06-27 10:35:00,70.9,71.16,70.86,71.16,28332.0,56.3975,56.6043,56.3657,56.6043,28332.0
2018-06-27 10:40:00,71.18,71.18,70.9,70.94,57660.0,56.6202,56.6202,56.3975,56.4293,57660.0
2018-06-27 10:45:00,70.94,70.95,70.8,70.85,49288.0,56.4293,56.4372,56.3179,56.3577,49288.0
2018-06-27 10:50:00,70.85,70.97,70.8,70.83,42763.0,56.3577,56.4532,56.3179,56.3418,42763.0
2018-06-27 10:55:00,70.83,70.85,70.47,70.47,50412.0,56.3418,56.3577,56.0554,56.0554,50412.0
2018-06-27 11:00:00,70.48,70.64,70.27,70.28,52049.0,56.0634,56.1907,55.8963,55.9043,52049.0
2018-06-27 11:05:00,70.27,70.39,70.17,70.35,36561.0,55.8963,55.9918,55.8168,55.96,36561.0
2018-06-27 11:10:00,70.37,70.44,70.24,70.37,56900.0,55.9759,56.0316,55.8725,55.9759,56900.0
2018-06-27 11:15:00,70.38,70.5,70.35,70.46,22201.0,55.9838,56.0793,55.96,56.0475,22201.0
2018-06-27 11:20:00,70.47,70.49,70.28,70.3,24443.0,56.0554,56.0713,55.9043,55.9202,24443.0
2018-06-27 11:25:00,70.31,70.34,70.24,70.29,22974.0,55.9282,55.952,55.8725,55.9122,22974.0
2018-06-27 11:30:00,70.27,70.4,70.21,70.4,21582.0,55.8963,55.9997,55.8486,55.9997,21582.0
2018-06-27 11:35:00,70.4,70.58,70.37,70.54,37691.0,55.9997,56.1429,55.9759,56.1111,37691.0
2018-06-27 11:40:00,70.53,70.56,70.27,70.28,51076.0,56.1032,56.127,55.8963,55.9043,51076.0
2018-06-27 11:45:00,70.27,70.3,70.2,70.25,34579.0,55.8963,55.9202,55.8407,55.8804,34579.0
2018-06-27 11:50:00,70.24,70.34,70.2,70.25,36150.0,55.8725,55.952,55.8407,55.8804,36150.0
2018-06-27 11:55:00,70.26,70.31,70.19,70.22,36775.0,55.8884,55.9282,55.8327,55.8566,36775.0
2018-06-27 12:00:00,70.23,70.37,70.19,70.35,43345.0,55.8645,55.9759,55.8327,55.96,43345.0
2018-06-27 12:05:00,70.35,70.43,70.34,70.4,64404.0,55.96,56.0236,55.952,55.9997,64404.0
2018-06-27 12:10:00,70.4,70.41,70.26,70.34,44300.0,55.9997,56.0077,55.8884,55.952,44300.0
2018-06-27 12:15:00,70.32,70.4,70.32,70.38,78903.0,55.9361,55.9997,55.9361,55.9838,78903.0
2018-06-27 12:20:00,70.37,70.42,70.32,70.34,34658.0,55.9759,56.0157,55.9361,55.952,34658.0
2018-06-27 12:25:00,70.34,70.37,70.25,70.26,42654.0,55.952,55.9759,55.8804,55.8884,42654.0
2018-06-27 12:30:00,70.26,70.28,70.17,70.17,31290.0,55.8884,55.9043,55.8168,55.8168,31290.0
2018-06-27 12:35:00,70.19,70.2,69.98,69.99,103395.0,55.8327,55.8407,55.6657,55.6736,103395.0
2018-06-27 12:40:00,70.0,70.07,69.84,69.96,86838.0,55.6816,55.7373,55.5543,55.6498,86838.0
2018-06-27 12:45:00,69.97,70.06,69.87,70.06,47175.0,55.6577,55.7293,55.5782,55.7293,47175.0
2018-06-27 12:50:00,70.05,70.1,69.98,69.98,43204.0,55.7213,55.7611,55.6657,55.6657,43204.0
2018-06-27 12:55:00,69.99,70.06,69.92,69.97,49426.0,55.6736,55.7293,55.6179,55.6577,49426.0
2018-06-27 13:00:00,69.97,70.19,69.96,70.16,19645.0,55.6577,55.8327,55.6498,55.8088,19645.0
2018-06-27 13:05:00,70.16,70.17,69.98,69.98,31528.0,55.8088,55.8168,55.6657,55.6657,31528.0
2018-06-27 13:10:00,70.0,70.07,69.92,69.92,33195.0,55.6816,55.7373,55.6179,55.6179,33195.0
2018-06-27 13:15:00,69.93,69.94,69.67,69.67,39879.0,55.6259,55.6338,55.4191,55.4191,39879.0
2018-06-27 13:20:00,69.68,69.91,69.67,69.87,29532.0,55.427,55.61,55.4191,55.5782,29532.0
2018-06-27 13:25:00,69.87,69.88,69.76,69.81,51789.0,55.5782,55.5861,55.4907,55.5304,51789.0
2018-06-27 13:30:00,69.81,70.01,69.77,69.96,28884.0,55.5304,55.6895,55.4986,55.6498,28884.0
2018-06-27 13:35:00,69.97,70.02,69.87,69.9,24874.0,55.6577,55.6975,55.5782,55.602,24874.0
2018-06-27 13:40:00,69.88,69.95,69.87,69.87,12585.0,55.5861,55.6418,55.5782,55.5782,12585.0
2018-06-27 13:45:00,69.87,69.96,69.84,69.87,16767.0,55.5782,55.6498,55.5543,55.5782,16767.0
2018-06-27 13:50:00,69.86,69.89,69.78,69.84,21068.0,55.5702,55.5941,55.5066,55.5543,21068.0
2018-06-27 13:55:00,69.83,69.91,69.79,69.88,25540.0,55.5463,55.61,55.5145,55.5861,25540.0
2018-06-27 14:00:00,69.87,69.97,69.83,69.96,72983.0,55.5782,55.6577,55.5463,55.6498,72983.0
2018-06-27 14:05:00,69.95,69.95,69.8,69.83,22866.0,55.6418,55.6418,55.5225,55.5463,22866.0
2018-06-27 14:10:00,69.81,69.88,69.72,69.86,31347.0,55.5304,55.5861,55.4588,55.5702,31347.0
2018-06-27 14:15:00,69.85,69.95,69.82,69.9,198231.0,55.5623,55.6418,55.5384,55.602,198231.0
2018-06-27 14:20:00,69.92,70.0,69.83,69.87,66545.0,55.6179,55.6816,55.5463,55.5782,66545.0
2018-06-27 14:25:00,69.87,69.93,69.78,69.79,42493.0,55.5782,55.6259,55.5066,55.5145,42493.0
2018-06-27 14:30:00,69.78,69.8,69.66,69.68,46653.0,55.5066,55.5225,55.4111,55.427,46653.0
2018-06-27 14:35:00,69.69,69.82,69.69,69.81,30432.0,55.435,55.5384,55.435,55.5304,30432.0
2018-06-27 14:40:00,69.81,69.85,69.76,69.84,27962.0,55.5304,55.5623,55.4907,55.5543,27962.0
2018-06-27 14:45:00,69.85,69.93,69.78,69.79,37310.0,55.5623,55.6259,55.5066,55.5145,37310.0
2018-06-27 14:50:00,69.79,69.79,69.6,69.61,33195.0,55.5145,55.5145,55.3634,55.3713,33195.0
2018-06-27 14:55:00,69.6,69.62,69.46,69.48,80432.0,55.3634,55.3793,55.252,55.2679,80432.0
2018-06-27 15:00:00,69.5,69.52,69.4,69.47,47315.0,55.2838,55.2998,55.2043,55.26,47315.0
2018-06-27 15:05:00,69.48,69.5,69.3,69.31,65691.0,55.2679,55.2838,55.1248,55.1327,65691.0
2018-06-27 15:10:00,69.3,69.31,69.13,69.15,78070.0,55.1248,55.1327,54.9895,55.0054,78070.0
2018-06-27 15:15:00,69.15,69.27,69.03,69.21,98490.0,55.0054,55.1009,54.91,55.0532,98490.0
2018-06-27 15:20:00,69.21,69.3,69.15,69.3,90000.0,55.0532,55.1248,55.0054,55.1248,90000.0
2018-06-27 15:25:00,69.29,69.42,69.24,69.3,109773.0,55.1168,55.2202,55.077,55.1248,109773.0
2018-06-27 15:30:00,69.3,69.34,69.22,69.25,118302.0,55.1248,55.1566,55.0611,55.085,118302.0
2018-06-27 15:35:00,69.24,69.37,69.22,69.31,115835.0,55.077,55.1804,55.0611,55.1327,115835.0
2018-06-27 15:40:00,69.31,69.44,69.27,69.38,145301.0,55.1327,55.2361,55.1009,55.1884,145301.0
2018-06-27 15:45:00,69.37,69.37,69.2,69.28,112483.0,55.1804,55.1804,55.0452,55.1088,112483.0
2018-06-27 15:50:00,69.27,69.32,69.18,69.3,116833.0,55.1009,55.1407,55.0293,55.1248,116833.0
2018-06-27 15:55:00,69.3,69.38,69.14,69.2,210047.0,55.1248,55.1884,54.9975,55.0452,210047.0
2018-06-28 09:30:00,69.47,69.89,69.11,69.89,121074.0,55.26,55.5941,54.9736,55.5941,121074.0
2018-06-28 09:35:00,69.89,69.89,69.36,69.68,111276.0,55.5941,55.5941,55.1725,55.427,111276.0
2018-06-28 09:40:00,69.65,69.85,69.42,69.42,116675.0,55.4032,55.5623,55.2202,55.2202,116675.0
2018-06-28 09:45:00,69.4,69.5,69.06,69.12,70230.0,55.2043,55.2838,54.9338,54.9816,70230.0
2018-06-28 09:50:00,69.16,69.45,69.07,69.33,46152.0,55.0134,55.2441,54.9418,55.1486,46152.0
2018-06-28 09:55:00,69.34,69.4,69.21,69.35,40904.0,55.1566,55.2043,55.0532,55.1645,40904.0
2018-06-28 10:00:00,69.38,69.86,69.35,69.74,96930.0,55.1884,55.5702,55.1645,55.4748,96930.0
2018-06-28 10:05:00,69.78,70.13,69.78,70.13,59166.0,55.5066,55.785,55.5066,55.785,59166.0
2018-06-28 10:10:00,70.12,70.29,69.97,70.24,56933.0,55.777,55.9122,55.6577,55.8725,56933.0
2018-06-28 10:15:00,70.26,70.33,70.07,70.15,88600.0,55.8884,55.9441,55.7373,55.8009,88600.0
2018-06-28 10:20:00,70.13,70.15,70.06,70.12,67899.0,55.785,55.8009,55.7293,55.777,67899.0
2018-06-28 10:25:00,70.14,70.48,70.1,70.18,136388.0,55.7929,56.0634,55.7611,55.8247,136388.0
2018-06-28 10:30:00,70.16,70.17,70.05,70.07,58929.0,55.8088,55.8168,55.7213,55.7373,58929.0
2018-06-28 10:35:00,70.08,70.13,69.84,69.94,65927.0,55.7452,55.785,55.5543,55.6338,65927.0
2018-06-28 10:40:00,69.94,70.19,69.88,70.19,59811.0,55.6338,55.8327,55.5861,55.8327,59811.0
2018-06-28 10:45:00,70.18,70.24,70.14,70.18,52148.0,55.8247,55.8725,55.7929,55.8247,52148.0
2018-06-28 10:50:00,70.16,70.3,70.01,70.26,77120.0,55.8088,55.9202,55.6895,55.8884,77120.0
2018-06-28 10:55:00,70.27,70.41,70.2,70.31,56180.0,55.8963,56.0077,55.8407,55.9282,56180.0
2018-06-28 11:00:00,70.32,70.35,69.92,69.94,51391.0,55.9361,55.96,55.6179,55.6338,51391.0
2018-06-28 11:05:00,69.95,69.95,69.72,69.86,37016.0,55.6418,55.6418,55.4588,55.5702,37016.0
2018-06-28 11:10:00,69.87,69.87,69.65,69.78,24991.0,55.5782,55.5782,55.4032,55.5066,24991.0
2018-06-28 11:15:00,69.78,69.84,69.72,69.78,31081.0,55.5066,55.5543,55.4588,55.5066,31081.0
2018-06-28 11:20:00,69.78,69.79,69.68,69.71,33114.0,55.5066,55.5145,55.427,55.4509,33114.0
2018-06-28 11:25:00,69.71,69.75,69.66,69.66,57934.0,55.4509,55.4827,55.4111,55.4111,57934.0
2018-06-28 11:30:00,69.65,69.79,69.6,69.72,48514.0,55.4032,55.5145,55.3634,55.4588,48514.0
2018-06-28 11:35:00,69.73,69.81,69.52,69.6,29831.0,55.4668,55.5304,55.2998,55.3634,29831.0
2018-06-28 11:40:00,69.56,69.56,69.36,69.47,27410.0,55.3316,55.3316,55.1725,55.26,27410.0
2018-06-28 11:45:00,69.48,69.56,69.41,69.42,33375.0,55.2679,55.3316,55.2123,55.2202,33375.0
2018-06-28 11:50:00,69.42,69.6,69.4,69.57,40763.0,55.2202,55.3634,55.2043,55.3395,40763.0
2018-06-28 11:55:00,69.57,69.58,69.42,69.48,46855.0,55.3395,55.3475,55.2202,55.2679,46855.0
2018-06-28 12:00:00,69.5,69.61,69.48,69.54,35575.0,55.2838,55.3713,55.2679,55.3157,35575.0
2018-06-28 12:05:00,69.54,69.62,69.53,69.54,15037.0,55.3157,55.3793,55.3077,55.3157,15037.0
2018-06-28 12:10:00,69.54,69.58,69.48,69.57,27213.0,55.3157,55.3475,55.2679,55.3395,27213.0
2018-06-28 12:15:00,69.55,69.6,69.52,69.56,14896.0,55.3236,55.3634,55.2998,55.3316,14896.0
2018-06-28 12:20:00,69.56,69.58,69.48,69.56,20523.0,55.3316,55.3475,55.2679,55.3316,20523.0
2018-06-28 12:25:00,69.55,69.59,69.5,69.59,17126.0,55.3236,55.3554,55.2838,55.3554,17126.0
2018-06-28 12:30:00,69.58,69.58,69.49,69.52,18191.0,55.3475,55.3475,55.2759,55.2998,18191.0
2018-06-28 12:35:00,69.53,69.58,69.51,69.55,20318.0,55.3077,55.3475,55.2918,55.3236,20318.0
2018-06-28 12:40:00,69.55,69.57,69.44,69.49,23231.0,55.3236,55.3395,55.2361,55.2759,23231.0
2018-06-28 12:45:00,69.49,69.61,69.41,69.6,21873.0,55.2759,55.3713,55.2123,55.3634,21873.0
2018-06-28 12:50:00,69.59,69.7,69.55,69.59,24149.0,55.3554,55.4429,55.3236,55.3554,24149.0
2018-06-28 12:55:00,69.58,69.66,69.56,69.63,19402.0,55.3475,55.4111,55.3316,55.3873,19402.0
2018-06-28 13:00:00,69.64,69.71,69.62,69.69,15655.0,55.3952,55.4509,55.3793,55.435,15655.0
2018-06-28 13:05:00,69.69,69.76,69.65,69.76,149553.0,55.435,55.4907,55.4032,55.4907,149553.0
2018-06-28 13:10:00,69.76,69.79,69.7,69.71,22561.0,55.4907,55.5145,55.4429,55.4509,22561.0
2018-06-28 13:15:00,69.72,69.76,69.66,69.66,17672.0,55.4588,55.4907,55.4111,55.4111,17672.0
2018-06-28 13:20:00,69.68,69.77,69.68,69.73,13948.0,55.427,55.4986,55.427,55.4668,13948.0
2018-06-28 13:25:00,69.74,69.79,69.72,69.75,14436.0,55.4748,55.5145,55.4588,55.4827,14436.0
2018-06-28 13:30:00,69.75,69.78,69.71,69.72,17766.0,55.4827,55.5066,55.4509,55.4588,17766.0
2018-06-28 13:35:00,69.72,69.8,69.72,69.78,18632.0,55.4588,55.5225,55.4588,55.5066,18632.0
2018-06-28 13:40:00,69.77,69.85,69.7,69.7,29762.0,55.4986,55.5623,55.4429,55.4429,29762.0
2018-06-28 13:45:00,69.7,69.72,69.64,69.66,22159.0,55.4429,55.4588,55.3952,55.4111,22159.0
2018-06-28 13:50:00,69.68,69.85,69.68,69.8,22313.0,55.427,55.5623,55.427,55.5225,22313.0
2018-06-28 13:55:00,69.81,69.84,69.76,69.81,32819.0,55.5304,55.5543,55.4907,55.5304,32819.0
2018-06-28 14:00:00,69.81,69.85,69.8,69.82,21456.0,55.5304,55.5623,55.5225,55.5384,21456.0
2018-06-28 14:05:00,69.83,69.85,69.69,69.71,31141.0,55.5463,55.5623,55.435,55.4509,31141.0
2018-06-28 14:10:00,69.69,69.76,69.61,69.64,36255.0,55.435,55.4907,55.3713,55.3952,36255.0
2018-06-28 14:15:00,69.63,69.75,69.62,69.68,31589.0,55.3873,55.4827,55.3793,55.427,31589.0
2018-06-28 14:20:00,69.68,69.78,69.68,69.76,33190.0,55.427,55.5066,55.427,55.4907,33190.0
2018-06-28 14:25:00,69.74,69.76,69.63,69.67,28406.0,55.4748,55.4907,55.3873,55.4191,28406.0
2018-06-28 14:30:00,69.66,69.69,69.64,69.66,17663.0,55.4111,55.435,55.3952,55.4111,17663.0
2018-06-28 14:35:00,69.64,69.66,69.61,69.62,20394.0,55.3952,55.4111,55.3713,55.3793,20394.0
2018-06-28 14:40:00,69.61,69.66,69.56,69.63,26621.0,55.3713,55.4111,55.3316,55.3873,26621.0
2018-06-28 14:45:00,69.64,69.69,69.59,69.66,18757.0,55.3952,55.435,55.3554,55.4111,18757.0
2018-06-28 14:50:00,69.67,69.89,69.64,69.81,56209.0,55.4191,55.5941,55.3952,55.5304,56209.0
2018-06-28 14:55:00,69.82,69.88,69.8,69.83,32303.0,55.5384,55.5861,55.5225,55.5463,32303.0
2018-06-28 15:00:00,69.83,69.91,69.79,69.84,29289.0,55.5463,55.61,55.5145,55.5543,29289.0
2018-06-28 15:05:00,69.84,69.89,69.82,69.86,29521.0,55.5543,55.5941,55.5384,55.5702,29521.0
2018-06-28 15:10:00,69.86,69.91,69.85,69.89,29096.0,55.5702,55.61,55.5623,55.5941,29096.0
2018-06-28 15:15:00,69.88,69.9,69.8,69.83,32187.0,55.5861,55.602,55.5225,55.5463,32187.0
2018-06-28 15:20:00,69.83,69.86,69.81,69.82,44442.0,55.5463,55.5702,55.5304,55.5384,44442.0
2018-06-28 15:25:00,69.81,69.83,69.68,69.71,38093.0,55.5304,55.5463,55.427,55.4509,38093.0
2018-06-28 15:30:00,69.7,69.72,69.61,69.61,55484.0,55.4429,55.4588,55.3713,55.3713,55484.0
2018-06-28 15:35:00,69.61,69.67,69.6,69.65,37997.0,55.3713,55.4191,55.3634,55.4032,37997.0
2018-06-28 15:40:00,69.66,69.72,69.63,69.69,42591.0,55.4111,55.4588,55.3873,55.435,42591.0
2018-06-28 15:45:00,69.69,69.7,69.61,69.63,43460.0,55.435,55.4429,55.3713,55.3873,43460.0
2018-06-28 15:50:00,69.63,69.63,69.46,69.49,70532.0,55.3873,55.3873,55.252,55.2759,70532.0
2018-06-28 15:55:00,69.48,69.55,69.41,69.49,180338.0,55.2679,55.3236,55.2123,55.2759,180338.0
2018-06-29 09:30:00,69.91,70.8,69.71,70.49,150054.0,55.61,56.3179,55.4509,56.0713,150054.0
2018-06-29 09:35:00,70.51,70.72,70.11,70.37,35108.0,56.0872,56.2543,55.7691,55.9759,35108.0
2018-06-29 09:40:00,70.36,70.64,70.19,70.49,49039.0,55.9679,56.1907,55.8327,56.0713,49039.0
2018-06-29 09:45:00,70.53,70.71,70.48,70.62,73378.0,56.1032,56.2463,56.0634,56.1747,73378.0
2018-06-29 09:50:00,70.57,70.96,70.57,70.92,44193.0,56.135,56.4452,56.135,56.4134,44193.0
2018-06-29 09:55:00,70.91,70.98,70.7,70.9,78838.0,56.4054,56.4611,56.2384,56.3975,78838.0
2018-06-29 10:00:00,70.89,71.13,70.88,71.1,79629.0,56.3895,56.5804,56.3816,56.5566,79629.0
2018-06-29 10:05:00,71.09,71.11,70.79,70.86,59099.0,56.5486,56.5645,56.31,56.3657,59099.0
2018-06-29 10:10:00,70.83,70.9,70.66,70.77,83599.0,56.3418,56.3975,56.2066,56.2941,83599.0
2018-06-29 10:15:00,70.79,71.1,70.79,71.1,48720.0,56.31,56.5566,56.31,56.5566,48720.0
2018-06-29 10:20:00,71.08,71.23,71.02,71.04,84932.0,56.5407,56.66,56.4929,56.5088,84932.0
2018-06-29 10:25:00,71.05,71.12,70.94,71.09,74480.0,56.5168,56.5725,56.4293,56.5486,74480.0
2018-06-29 10:30:00,71.08,71.27,71.07,71.17,108827.0,56.5407,56.6918,56.5327,56.6122,108827.0
2018-06-29 10:35:00,71.17,71.18,71.05,71.09,70627.0,56.6122,56.6202,56.5168,56.5486,70627.0
2018-06-29 10:40:00,71.06,71.06,70.94,70.97,35289.0,56.5247,56.5247,56.4293,56.4532,35289.0
2018-06-29 10:45:00,70.97,71.0,70.81,70.94,35599.0,56.4532,56.477,56.3259,56.4293,35599.0
2018-06-29 10:50:00,70.95,70.98,70.87,70.87,30373.0,56.4372,56.4611,56.3736,56.3736,30373.0
2018-06-29 10:55:00,70.88,71.01,70.84,70.97,42895.0,56.3816,56.485,56.3497,56.4532,42895.0
2018-06-29 11:00:00,70.98,70.99,70.71,70.75,42092.0,56.4611,56.4691,56.2463,56.2782,42092.0
2018-06-29 11:05:00,70.76,70.84,70.7,70.76,35346.0,56.2861,56.3497,56.2384,56.2861,35346.0
2018-06-29 11:10:00,70.76,70.92,70.75,70.88,27465.0,56.2861,56.4134,56.2782,56.3816,27465.0
2018-06-29 11:15:00,70.89,70.93,70.8,70.89,40318.0,56.3895,56.4213,56.3179,56.3895,40318.0
2018-06-29 11:20:00,70.89,70.96,70.78,70.8,58475.0,56.3895,56.4452,56.302,56.3179,58475.0
2018-06-29 11:25:00,70.79,70.82,70.71,70.8,25652.0,56.31,56.3338,56.2463,56.3179,25652.0
2018-06-29 11:30:00,70.8,70.84,70.73,70.82,23947.0,56.3179,56.3497,56.2622,56.3338,23947.0
2018-06-29 11:35:00,70.83,70.85,70.64,70.64,28828.0,56.3418,56.3577,56.1907,56.1907,28828.0
2018-06-29 11:40:00,70.65,70.73,70.64,70.71,25116.0,56.1986,56.2622,56.1907,56.2463,25116.0
2018-06-29 11:45:00,70.71,70.79,70.68,70.71,31580.0,56.2463,56.31,56.2225,56.2463,31580.0
2018-06-29 11:50:00,70.71,70.71,70.61,70.63,28191.0,56.2463,56.2463,56.1668,56.1827,28191.0
2018-06-29 11:55:00,70.62,70.65,70.45,70.52,49201.0,56.1747,56.1986,56.0395,56.0952,49201.0
2018-06-29 12:00:00,70.51,70.6,70.5,70.57,21726.0,56.0872,56.1588,56.0793,56.135,21726.0
2018-06-29 12:05:00,70.59,70.62,70.53,70.58,37232.0,56.1509,56.1747,56.1032,56.1429,37232.0
2018-06-29 12:10:00,70.55,70.56,70.44,70.44,21901.0,56.1191,56.127,56.0316,56.0316,21901.0
2018-06-29 12:15:00,70.45,70.48,70.4,70.45,19571.0,56.0395,56.0634,55.9997,56.0395,19571.0
2018-06-29 12:20:00,70.43,70.46,70.4,70.45,14192.0,56.0236,56.0475,55.9997,56.0395,14192.0
2018-06-29 12:25:00,70.46,70.49,70.43,70.45,11963.0,56.0475,56.0713,56.0236,56.0395,11963.0
2018-06-29 12:30:00,70.45,70.47,70.43,70.46,16101.0,56.0395,56.0554,56.0236,56.0475,16101.0
2018-06-29 12:35:00,70.47,70.49,70.4,70.45,15571.0,56.0554,56.0713,55.9997,56.0395,15571.0
2018-06-29 12:40:00,70.45,70.47,70.41,70.42,11065.0,56.0395,56.0554,56.0077,56.0157,11065.0
2018-06-29 12:45:00,70.42,70.42,70.35,70.38,15610.0,56.0157,56.0157,55.96,55.9838,15610.0
2018-06-29 12:50:00,70.38,70.44,70.37,70.39,27112.0,55.9838,56.0316,55.9759,55.9918,27112.0
2018-06-29 12:55:00,70.37,70.48,70.37,70.46,19076.0,55.9759,56.0634,55.9759,56.0475,19076.0
2018-06-29 13:00:00,70.47,70.51,70.43,70.51,25025.0,56.0554,56.0872,56.0236,56.0872,25025.0
2018-06-29 13:05:00,70.5,70.55,70.45,70.48,21497.0,56.0793,56.1191,56.0395,56.0634,21497.0
2018-06-29 13:10:00,70.49,70.51,70.44,70.5,30315.0,56.0713,56.0872,56.0316,56.0793,30315.0
2018-06-29 13:15:00,70.49,70.55,70.42,70.45,33593.0,56.0713,56.1191,56.0157,56.0395,33593.0
2018-06-29 13:20:00,70.45,70.53,70.41,70.5,32621.0,56.0395,56.1032,56.0077,56.0793,32621.0
2018-06-29 13:25:00,70.51,70.53,70.46,70.51,17446.0,56.0872,56.1032,56.0475,56.0872,17446.0
2018-06-29 13:30:00,70.51,70.6,70.48,70.56,16320.0,56.0872,56.1588,56.0634,56.127,16320.0
2018-06-29 13:35:00,70.57,70.58,70.51,70.55,15656.0,56.135,56.1429,56.0872,56.1191,15656.0
2018-06-29 13:40:00,70.55,70.6,70.52,70.58,20172.0,56.1191,56.1588,56.0952,56.1429,20172.0
2018-06-29 13:45:00,70.6,70.63,70.54,70.62,25747.0,56.1588,56.1827,56.1111,56.1747,25747.0
2018-06-29 13:50:00,70.62,70.64,70.58,70.59,23581.0,56.1747,56.1907,56.1429,56.1509,23581.0
2018-06-29 13:55:00,70.59,70.59,70.47,70.53,26958.0,56.1509,56.1509,56.0554,56.1032,26958.0
2018-06-29 14:00:00,70.53,70.58,70.51,70.52,16466.0,56.1032,56.1429,56.0872,56.0952,16466.0
2018-06-29 14:05:00,70.52,70.52,70.4,70.45,43473.0,56.0952,56.0952,55.9997,56.0395,43473.0
2018-06-29 14:10:00,70.47,70.55,70.4,70.47,60994.0,56.0554,56.1191,55.9997,56.0554,60994.0
2018-06-29 14:15:00,70.48,70.53,70.41,70.48,53498.0,56.0634,56.1032,56.0077,56.0634,53498.0
2018-06-29 14:20:00,70.48,70.55,70.47,70.53,21981.0,56.0634,56.1191,56.0554,56.1032,21981.0
2018-06-29 14:25:00,70.53,70.59,70.51,70.51,18878.0,56.1032,56.1509,56.0872,56.0872,18878.0
2018-06-29 14:30:00,70.5,70.51,70.42,70.43,18974.0,56.0793,56.0872,56.0157,56.0236,18974.0
2018-06-29 14:35:00,70.43,70.52,70.42,70.48,93247.0,56.0236,56.0952,56.0157,56.0634,93247.0
2018-06-29 14:40:00,70.48,70.51,70.41,70.5,47248.0,56.0634,56.0872,56.0077,56.0793,47248.0
2018-06-29 14:45:00,70.51,70.51,70.18,70.35,140741.0,56.0872,56.0872,55.8247,55.96,140741.0
2018-06-29 14:50:00,70.35,70.41,70.33,70.4,66466.0,55.96,56.0077,55.9441,55.9997,66466.0
2018-06-29 14:55:00,70.38,70.5,70.37,70.44,25774.0,55.9838,56.0793,55.9759,56.0316,25774.0
2018-06-29 15:00:00,70.44,70.53,70.41,70.48,36717.0,56.0316,56.1032,56.0077,56.0634,36717.0
2018-06-29 15:05:00,70.49,70.55,70.48,70.53,53095.0,56.0713,56.1191,56.0634,56.1032,53095.0
2018-06-29 15:10:00,70.54,70.54,70.49,70.52,42502.0,56.1111,56.1111,56.0713,56.0952,42502.0
2018-06-29 15:15:00,70.52,70.53,70.46,70.47,26107.0,56.0952,56.1032,56.0475,56.0554,26107.0
2018-06-29 15:20:00,70.47,70.52,70.45,70.51,70650.0,56.0554,56.0952,56.0395,56.0872,70650.0
2018-06-29 15:25:00,70.5,70.53,70.46,70.46,41737.0,56.0793,56.1032,56.0475,56.0475,41737.0
2018-06-29 15:30:00,70.46,70.46,70.33,70.37,54455.0,56.0475,56.0475,55.9441,55.9759,54455.0
2018-06-29 15:35:00,70.37,70.37,70.29,70.34,58791.0,55.9759,55.9759,55.9122,55.952,58791.0
2018-06-29 15:40:00,70.34,70.44,70.33,70.42,83352.0,55.952,56.0316,55.9441,56.0157,83352.0
2018-06-29 15:45:00,70.42,70.45,70.33,70.41,112269.0,56.0157,56.0395,55.9441,56.0077,112269.0
2018-06-29 15:50:00,70.42,70.48,70.35,70.47,116966.0,56.0157,56.0634,55.96,56.0554,116966.0
2018-06-29 15:55:00,70.46,70.46,70.1,70.17,309158.0,56.0475,56.0475,55.7611,55.8168,309158.0
2018-07-02 09:30:00,69.69,69.94,69.41,69.87,129138.0,55.435,55.6338,55.2123,55.5782,129138.0
2018-07-02 09:35:00,69.88,70.1,69.48,69.48,47435.0,55.5861,55.7611,55.2679,55.2679,47435.0
2018-07-02 09:40:00,69.48,69.59,69.23,69.23,49738.0,55.2679,55.3554,55.0691,55.0691,49738.0
2018-07-02 09:45:00,69.22,69.68,69.2,69.65,68025.0,55.0611,55.427,55.0452,55.4032,68025.0
2018-07-02 09:50:00,69.66,69.8,69.53,69.57,43879.0,55.4111,55.5225,55.3077,55.3395,43879.0
2018-07-02 09:55:00,69.57,69.8,69.45,69.8,85613.0,55.3395,55.5225,55.2441,55.5225,85613.0
2018-07-02 10:00:00,69.77,69.9,69.67,69.81,43618.0,55.4986,55.602,55.4191,55.5304,43618.0
2018-07-02 10:05:00,69.82,69.82,69.47,69.48,45380.0,55.5384,55.5384,55.26,55.2679,45380.0
2018-07-02 10:10:00,69.52,69.56,69.47,69.52,66523.0,55.2998,55.3316,55.26,55.2998,66523.0
2018-07-02 10:15:00,69.53,69.61,69.48,69.58,73546.0,55.3077,55.3713,55.2679,55.3475,73546.0
2018-07-02 10:20:00,69.59,69.78,69.59,69.76,23664.0,55.3554,55.5066,55.3554,55.4907,23664.0
2018-07-02 10:25:00,69.79,69.87,69.69,69.71,42071.0,55.5145,55.5782,55.435,55.4509,42071.0
2018-07-02 10:30:00,69.72,69.89,69.71,69.8,35822.0,55.4588,55.5941,55.4509,55.5225,35822.0
2018-07-02 10:35:00,69.8,69.83,69.64,69.83,40915.0,55.5225,55.5463,55.3952,55.5463,40915.0
2018-07-02 10:40:00,69.82,69.97,69.81,69.84,63006.0,55.5384,55.6577,55.5304,55.5543,63006.0
2018-07-02 10:45:00,69.82,69.92,69.8,69.82,27556.0,55.5384,55.6179,55.5225,55.5384,27556.0
2018-07-02 10:50:00,69.82,70.03,69.81,70.0,40574.0,55.5384,55.7054,55.5304,55.6816,40574.0
2018-07-02 10:55:00,69.99,70.2,69.98,70.16,39299.0,55.6736,55.8407,55.6657,55.8088,39299.0
2018-07-02 11:00:00,70.18,70.35,70.18,70.32,54773.0,55.8247,55.96,55.8247,55.9361,54773.0
2018-07-02 11:05:00,70.33,70.37,70.06,70.12,35712.0,55.9441,55.9759,55.7293,55.777,35712.0
2018-07-02 11:10:00,70.12,70.12,69.77,69.81,37299.0,55.777,55.777,55.4986,55.5304,37299.0
2018-07-02 11:15:00,69.82,69.95,69.74,69.79,27659.0,55.5384,55.6418,55.4748,55.5145,27659.0
2018-07-02 11:20:00,69.79,69.88,69.73,69.77,39825.0,55.5145,55.5861,55.4668,55.4986,39825.0
2018-07-02 11:25:00,69.78,69.78,69.54,69.54,39330.0,55.5066,55.5066,55.3157,55.3157,39330.0
2018-07-02 11:30:00,69.53,69.66,69.52,69.53,28668.0,55.3077,55.4111,55.2998,55.3077,28668.0
2018-07-02 11:35:00,69.53,69.6,69.46,69.49,52700.0,55.3077,55.3634,55.252,55.2759,52700.0
2018-07-02 11:40:00,69.49,69.58,69.46,69.46,83734.0,55.2759,55.3475,55.252,55.252,83734.0
2018-07-02 11:45:00,69.47,69.74,69.47,69.61,51848.0,55.26,55.4748,55.26,55.3713,51848.0
2018-07-02 11:50:00,69.62,69.82,69.61,69.71,38616.0,55.3793,55.5384,55.3713,55.4509,38616.0
2018-07-02 11:55:00,69.71,69.85,69.69,69.8,41451.0,55.4509,55.5623,55.435,55.5225,41451.0
2018-07-02 12:00:00,69.8,69.85,69.74,69.77,39722.0,55.5225,55.5623,55.4748,55.4986,39722.0
2018-07-02 12:05:00,69.76,69.77,69.7,69.77,45325.0,55.4907,55.4986,55.4429,55.4986,45325.0
2018-07-02 12:10:00,69.78,69.81,69.71,69.71,38089.0,55.5066,55.5304,55.4509,55.4509,38089.0
2018-07-02 12:15:00,69.7,69.74,69.6,69.67,27790.0,55.4429,55.4748,55.3634,55.4191,27790.0
2018-07-02 12:20:00,69.66,69.71,69.61,69.61,36019.0,55.4111,55.4509,55.3713,55.3713,36019.0
2018-07-02 12:25:00,69.61,69.63,69.53,69.59,33018.0,55.3713,55.3873,55.3077,55.3554,33018.0
2018-07-02 12:30:00,69.56,69.67,69.53,69.62,61646.0,55.3316,55.4191,55.3077,55.3793,61646.0
2018-07-02 12:35:00,69.61,69.69,69.59,69.68,34519.0,55.3713,55.435,55.3554,55.427,34519.0
2018-07-02 12:40:00,69.66,69.76,69.64,69.73,24671.0,55.4111,55.4907,55.3952,55.4668,24671.0
2018-07-02 12:45:00,69.74,69.79,69.72,69.74,21850.0,55.4748,55.5145,55.4588,55.4748,21850.0
2018-07-02 12:50:00,69.75,69.79,69.73,69.74,28783.0,55.4827,55.5145,55.4668,55.4748,28783.0
2018-07-02 12:55:00,69.74,69.78,69.74,69.77,23898.0,55.4748,55.5066,55.4748,55.4986,23898.0
2018-07-02 13:00:00,69.76,69.8,69.72,69.73,20201.0,55.4907,55.5225,55.4588,55.4668,20201.0
2018-07-02 13:05:00,69.72,69.72,69.52,69.57,21328.0,55.4588,55.4588,55.2998,55.3395,21328.0
2018-07-02 13:10:00,69.56,69.56,69.47,69.53,28294.0,55.3316,55.3316,55.26,55.3077,28294.0
2018-07-02 13:15:00,69.52,69.65,69.52,69.6,35318.0,55.2998,55.4032,55.2998,55.3634,35318.0
2018-07-02 13:20:00,69.62,69.7,69.6,69.65,47304.0,55.3793,55.4429,55.3634,55.4032,47304.0
2018-07-02 13:25:00,69.66,69.68,69.6,69.62,30003.0,55.4111,55.427,55.3634,55.3793,30003.0
2018-07-02 13:30:00,69.63,69.67,69.58,69.6,26813.0,55.3873,55.4191,55.3475,55.3634,26813.0
2018-07-02 13:35:00,69.6,69.63,69.49,69.61,107420.0,55.3634,55.3873,55.2759,55.3713,107420.0
2018-07-02 13:40:00,69.6,69.6,69.36,69.39,43794.0,55.3634,55.3634,55.1725,55.1963,43794.0
2018-07-02 13:45:00,69.39,69.53,69.36,69.53,42625.0,55.1963,55.3077,55.1725,55.3077,42625.0
2018-07-02 13:50:00,69.53,69.59,69.49,69.5,31646.0,55.3077,55.3554,55.2759,55.2838,31646.0
2018-07-02 13:55:00,69.49,69.56,69.4,69.42,30481.0,55.2759,55.3316,55.2043,55.2202,30481.0
2018-07-02 14:00:00,69.43,69.48,69.38,69.48,42033.0,55.2282,55.2679,55.1884,55.2679,42033.0
2018-07-02 14:05:00,69.46,69.48,69.25,69.28,36261.0,55.252,55.2679,55.085,55.1088,36261.0
2018-07-02 14:10:00,69.27,69.47,69.23,69.4,59995.0,55.1009,55.26,55.0691,55.2043,59995.0
2018-07-02 14:15:00,69.4,69.55,69.4,69.47,85011.0,55.2043,55.3236,55.2043,55.26,85011.0
2018-07-02 14:20:00,69.45,69.53,69.42,69.49,30340.0,55.2441,55.3077,55.2202,55.2759,30340.0
2018-07-02 14:25:00,69.49,69.62,69.47,69.6,47325.0,55.2759,55.3793,55.26,55.3634,47325.0
2018-07-02 14:30:00,69.61,69.71,69.52,69.55,71528.0,55.3713,55.4509,55.2998,55.3236,71528.0
2018-07-02 14:35:00,69.54,69.61,69.52,69.61,19138.0,55.3157,55.3713,55.2998,55.3713,19138.0
2018-07-02 14:40:00,69.61,69.83,69.61,69.8,55438.0,55.3713,55.5463,55.3713,55.5225,55438.0
2018-07-02 14:45:00,69.79,69.93,69.77,69.91,36930.0,55.5145,55.6259,55.4986,55.61,36930.0
2018-07-02 14:50:00,69.91,69.95,69.9,69.91,42156.0,55.61,55.6418,55.602,55.61,42156.0
2018-07-02 14:55:00,69.9,69.96,69.9,69.95,41879.0,55.602,55.6498,55.602,55.6418,41879.0
2018-07-02 15:00:00,69.95,70.13,69.95,70.1,95650.0,55.6418,55.785,55.6418,55.7611,95650.0
2018-07-02 15:05:00,70.1,70.12,70.01,70.01,55867.0,55.7611,55.777,55.6895,55.6895,55867.0
2018-07-02 15:10:00,70.01,70.03,69.95,69.99,38166.0,55.6895,55.7054,55.6418,55.6736,38166.0
2018-07-02 15:15:00,69.98,70.03,69.97,70.02,33309.0,55.6657,55.7054,55.6577,55.6975,33309.0
2018-07-02 15:20:00,70.01,70.1,69.99,70.1,50197.0,55.6895,55.7611,55.6736,55.7611,50197.0
2018-07-02 15:25:00,70.09,70.19,70.08,70.13,32683.0,55.7532,55.8327,55.7452,55.785,32683.0
2018-07-02 15:30:00,70.14,70.15,70.1,70.13,49452.0,55.7929,55.8009,55.7611,55.785,49452.0
2018-07-02 15:35:00,70.15,70.27,70.13,70.26,64179.0,55.8009,55.8963,55.785,55.8884,64179.0
2018-07-02 15:40:00,70.27,70.37,70.24,70.3,111234.0,55.8963,55.9759,55.8725,55.9202,111234.0
2018-07-02 15:45:00,70.3,70.39,70.27,70.37,90309.0,55.9202,55.9918,55.8963,55.9759,90309.0
2018-07-02 15:50:00,70.37,70.4,70.25,70.26,84151.0,55.9759,55.9997,55.8804,55.8884,84151.0
2018-07-02 15:55:00,70.26,70.27,70.15,70.22,325554.0,55.8884,55.8963,55.8009,55.8566,325554.0
2018-07-03 09:30:00,70.55,71.51,70.55,71.22,252763.0,56.1191,56.8827,56.1191,56.652,252763.0
2018-07-03 09:35:00,71.21,71.37,70.79,71.16,156786.0,56.6441,56.7713,56.31,56.6043,156786.0
2018-07-03 09:40:00,71.11,71.4,71.03,71.4,205526.0,56.5645,56.7952,56.5009,56.7952,205526.0
2018-07-03 09:45:00,71.33,71.8,71.17,71.31,236950.0,56.7395,57.1134,56.6122,56.7236,236950.0
2018-07-03 09:50:00,71.31,71.69,71.26,71.69,170848.0,56.7236,57.0259,56.6838,57.0259,170848.0
2018-07-03 09:55:00,71.65,71.98,71.65,71.85,196164.0,56.9941,57.2566,56.9941,57.1532,196164.0
2018-07-03 10:00:00,71.86,72.15,71.85,72.05,235597.0,57.1611,57.3918,57.1532,57.3122,235597.0
2018-07-03 10:05:00,72.02,72.4,71.97,72.16,145931.0,57.2884,57.5907,57.2486,57.3997,145931.0
2018-07-03 10:10:00,72.13,72.16,71.78,71.81,145196.0,57.3759,57.3997,57.0975,57.1213,145196.0
2018-07-03 10:15:00,71.8,72.08,71.76,71.97,230656.0,57.1134,57.3361,57.0816,57.2486,230656.0
2018-07-03 10:20:00,71.96,72.08,71.76,72.01,101591.0,57.2407,57.3361,57.0816,57.2804,101591.0
2018-07-03 10:25:00,72.01,72.29,72.01,72.28,82462.0,57.2804,57.5032,57.2804,57.4952,82462.0
2018-07-03 10:30:00,72.25,72.5,72.25,72.35,140875.0,57.4713,57.6702,57.4713,57.5509,140875.0
2018-07-03 10:35:00,72.34,72.62,72.26,72.55,118715.0,57.5429,57.7657,57.4793,57.71,118715.0
2018-07-03 10:40:00,72.55,72.55,72.17,72.35,73084.0,57.71,57.71,57.4077,57.5509,73084.0
2018-07-03 10:45:00,72.35,72.41,72.15,72.19,103262.0,57.5509,57.5986,57.3918,57.4236,103262.0
2018-07-03 10:50:00,72.2,72.33,71.99,72.31,97330.0,57.4316,57.535,57.2645,57.5191,97330.0
2018-07-03 10:55:00,72.31,72.31,72.09,72.26,117591.0,57.5191,57.5191,57.3441,57.4793,117591.0
2018-07-03 11:00:00,72.26,72.29,72.1,72.1,99789.0,57.4793,57.5032,57.352,57.352,99789.0
2018-07-03 11:05:00,72.09,72.1,71.71,71.86,98691.0,57.3441,57.352,57.0418,57.1611,98691.0
2018-07-03 11:10:00,71.85,71.87,71.43,71.56,110817.0,57.1532,57.1691,56.8191,56.9225,110817.0
2018-07-03 11:15:00,71.56,71.56,71.36,71.48,123301.0,56.9225,56.9225,56.7634,56.8588,123301.0
2018-07-03 11:20:00,71.51,71.58,71.3,71.33,104209.0,56.8827,56.9384,56.7157,56.7395,104209.0
2018-07-03 11:25:00,71.33,71.4,71.29,71.35,70074.0,56.7395,56.7952,56.7077,56.7554,70074.0
2018-07-03 11:30:00,71.34,71.44,71.32,71.43,71158.0,56.7475,56.827,56.7316,56.8191,71158.0
2018-07-03 11:35:00,71.43,71.45,71.19,71.19,114271.0,56.8191,56.835,56.6282,56.6282,114271.0
2018-07-03 11:40:00,71.18,71.4,71.18,71.26,62983.0,56.6202,56.7952,56.6202,56.6838,62983.0
2018-07-03 11:45:00,71.26,71.42,71.26,71.39,65239.0,56.6838,56.8111,56.6838,56.7872,65239.0
2018-07-03 11:50:00,71.38,71.39,71.25,71.29,65338.0,56.7793,56.7872,56.6759,56.7077,65338.0
2018-07-03 11:55:00,71.3,71.31,71.07,71.23,84580.0,56.7157,56.7236,56.5327,56.66,84580.0
2018-07-03 12:00:00,71.23,71.23,70.88,70.95,55938.0,56.66,56.66,56.3816,56.4372,55938.0
2018-07-03 12:05:00,70.93,71.06,70.83,70.98,67095.0,56.4213,56.5247,56.3418,56.4611,67095.0
2018-07-03 12:10:00,70.99,71.03,70.84,70.87,66087.0,56.4691,56.5009,56.3497,56.3736,66087.0
2018-07-03 12:15:00,70.88,71.02,70.7,71.01,71338.0,56.3816,56.4929,56.2384,56.485,71338.0
2018-07-03 12:20:00,71.02,71.08,70.92,71.01,81706.0,56.4929,56.5407,56.4134,56.485,81706.0
2018-07-03 12:25:00,70.99,71.08,70.94,70.96,87505.0,56.4691,56.5407,56.4293,56.4452,87505.0
2018-07-03 12:30:00,70.96,71.0,70.81,70.85,66515.0,56.4452,56.477,56.3259,56.3577,66515.0
2018-07-03 12:35:00,70.84,70.86,70.56,70.66,77416.0,56.3497,56.3657,56.127,56.2066,77416.0
2018-07-03 12:40:00,70.64,70.65,70.51,70.53,82823.0,56.1907,56.1986,56.0872,56.1032,82823.0
2018-07-03 12:45:00,70.53,70.53,70.28,70.35,122179.0,56.1032,56.1032,55.9043,55.96,122179.0
2018-07-03 12:50:00,70.35,70.65,70.31,70.64,213525.0,55.96,56.1986,55.9282,56.1907,213525.0
2018-07-03 12:55:00,70.64,70.82,70.62,70.81,252107.0,56.1907,56.3338,56.1747,56.3259,252107.0
2018-07-05 09:30:00,71.41,72.46,70.06,70.53,353708.0,56.8032,57.6384,55.7293,56.1032,353708.0
2018-07-05 09:35:00,70.5,70.55,69.34,69.46,204860.0,56.0793,56.1191,55.1566,55.252,204860.0
2018-07-05 09:40:00,69.43,69.86,69.33,69.46,226716.0,55.2282,55.5702,55.1486,55.252,226716.0
2018-07-05 09:45:00,69.48,69.54,68.81,69.2,281949.0,55.2679,55.3157,54.735,55.0452,281949.0
2018-07-05 09:50:00,69.24,69.24,68.64,68.95,184598.0,55.077,55.077,54.5998,54.8463,184598.0
2018-07-05 09:55:00,68.99,68.99,68.18,68.53,237325.0,54.8782,54.8782,54.2338,54.5123,237325.0
2018-07-05 10:00:00,68.57,69.1,68.54,68.85,128365.0,54.5441,54.9657,54.5202,54.7668,128365.0
2018-07-05 10:05:00,68.88,69.3,68.82,69.28,223429.0,54.7907,55.1248,54.7429,55.1088,223429.0
2018-07-05 10:10:00,69.26,69.45,69.17,69.41,156590.0,55.0929,55.2441,55.0213,55.2123,156590.0
2018-07-05 10:15:00,69.38,69.56,69.02,69.11,109055.0,55.1884,55.3316,54.902,54.9736,109055.0
2018-07-05 10:20:00,69.11,69.32,69.05,69.29,63552.0,54.9736,55.1407,54.9259,55.1168,63552.0
2018-07-05 10:25:00,69.28,69.3,69.07,69.07,70801.0,55.1088,55.1248,54.9418,54.9418,70801.0
2018-07-05 10:30:00,69.05,69.14,68.82,69.14,52209.0,54.9259,54.9975,54.7429,54.9975,52209.0
2018-07-05 10:35:00,69.13,69.14,68.85,68.94,46747.0,54.9895,54.9975,54.7668,54.8384,46747.0
2018-07-05 10:40:00,68.94,69.1,68.93,69.0,41997.0,54.8384,54.9657,54.8304,54.8861,41997.0
2018-07-05 10:45:00,69.02,69.2,68.8,69.01,85976.0,54.902,55.0452,54.727,54.8941,85976.0
2018-07-05 10:50:00,68.99,69.03,68.67,68.76,111307.0,54.8782,54.91,54.6236,54.6952,111307.0
2018-07-05 10:55:00,68.75,69.02,68.74,68.83,66412.0,54.6873,54.902,54.6793,54.7509,66412.0
2018-07-05 11:00:00,68.87,68.87,68.61,68.72,99581.0,54.7827,54.7827,54.5759,54.6634,99581.0
2018-07-05 11:05:00,68.73,68.83,68.64,68.79,128584.0,54.6713,54.7509,54.5998,54.7191,128584.0
2018-07-05 11:10:00,68.78,69.13,68.66,69.13,120126.0,54.7111,54.9895,54.6157,54.9895,120126.0
2018-07-05 11:15:00,69.14,69.19,68.92,69.02,70582.0,54.9975,55.0373,54.8225,54.902,70582.0
2018-07-05 11:20:00,69.04,69.32,68.95,69.27,75655.0,54.9179,55.1407,54.8463,55.1009,75655.0
2018-07-05 11:25:00,69.28,69.43,69.22,69.24,89400.0,55.1088,55.2282,55.0611,55.077,89400.0
2018-07-05 11:30:00,69.22,69.48,69.19,69.3,57673.0,55.0611,55.2679,55.0373,55.1248,57673.0
2018-07-05 11:35:00,69.29,69.37,69.13,69.22,54156.0,55.1168,55.1804,54.9895,55.0611,54156.0
2018-07-05 11:40:00,69.25,69.34,69.11,69.21,38276.0,55.085,55.1566,54.9736,55.0532,38276.0
2018-07-05 11:45:00,69.2,69.25,69.07,69.07,78401.0,55.0452,55.085,54.9418,54.9418,78401.0
2018-07-05 11:50:00,69.1,69.31,69.04,69.26,42738.0,54.9657,55.1327,54.9179,55.0929,42738.0
2018-07-05 11:55:00,69.26,69.34,69.18,69.21,38610.0,55.0929,55.1566,55.0293,55.0532,38610.0
2018-07-05 12:00:00,69.22,69.29,69.16,69.26,29822.0,55.0611,55.1168,55.0134,55.0929,29822.0
2018-07-05 12:05:00,69.27,69.29,69.1,69.1,55288.0,55.1009,55.1168,54.9657,54.9657,55288.0
2018-07-05 12:10:00,69.1,69.1,68.71,68.74,64558.0,54.9657,54.9657,54.6554,54.6793,64558.0
2018-07-05 12:15:00,68.76,68.81,68.67,68.67,36709.0,54.6952,54.735,54.6236,54.6236,36709.0
2018-07-05 12:20:00,68.66,68.72,68.56,68.57,45399.0,54.6157,54.6634,54.5361,54.5441,45399.0
2018-07-05 12:25:00,68.56,68.62,68.43,68.44,33219.0,54.5361,54.5838,54.4327,54.4407,33219.0
2018-07-05 12:30:00,68.44,68.61,68.41,68.59,51119.0,54.4407,54.5759,54.4168,54.56,51119.0
2018-07-05 12:35:00,68.59,68.63,68.5,68.5,37698.0,54.56,54.5918,54.4884,54.4884,37698.0
2018-07-05 12:40:00,68.5,68.57,68.49,68.56,18714.0,54.4884,54.5441,54.4804,54.5361,18714.0
2018-07-05 12:45:00,68.57,68.62,68.48,68.5,38291.0,54.5441,54.5838,54.4725,54.4884,38291.0
2018-07-05 12:50:00,68.51,68.63,68.47,68.63,41754.0,54.4963,54.5918,54.4645,54.5918,41754.0
2018-07-05 12:55:00,68.63,68.69,68.58,68.62,39547.0,54.5918,54.6395,54.552,54.5838,39547.0
2018-07-05 13:00:00,68.62,68.72,68.61,68.72,28776.0,54.5838,54.6634,54.5759,54.6634,28776.0
2018-07-05 13:05:00,68.71,68.87,68.65,68.85,98475.0,54.6554,54.7827,54.6077,54.7668,98475.0
2018-07-05 13:10:00,68.85,68.95,68.73,68.86,59409.0,54.7668,54.8463,54.6713,54.7748,59409.0
2018-07-05 13:15:00,68.88,68.91,68.83,68.84,42573.0,54.7907,54.8145,54.7509,54.7588,42573.0
2018-07-05 13:20:00,68.85,68.88,68.79,68.79,32871.0,54.7668,54.7907,54.7191,54.7191,32871.0
2018-07-05 13:25:00,68.81,68.86,68.78,68.83,40287.0,54.735,54.7748,54.7111,54.7509,40287.0
2018-07-05 13:30:00,68.83,68.94,68.83,68.93,43688.0,54.7509,54.8384,54.7509,54.8304,43688.0
2018-07-05 13:35:00,68.94,68.98,68.9,68.93,50763.0,54.8384,54.8702,54.8066,54.8304,50763.0
2018-07-05 13:40:00,68.93,69.01,68.87,68.99,50009.0,54.8304,54.8941,54.7827,54.8782,50009.0
2018-07-05 13:45:00,69.0,69.15,68.98,69.09,51407.0,54.8861,55.0054,54.8702,54.9577,51407.0
2018-07-05 13:50:00,69.1,69.14,69.04,69.14,45819.0,54.9657,54.9975,54.9179,54.9975,45819.0
2018-07-05 13:55:00,69.14,69.25,69.13,69.21,41517.0,54.9975,55.085,54.9895,55.0532,41517.0
2018-07-05 14:00:00,69.21,69.46,69.2,69.42,118385.0,55.0532,55.252,55.0452,55.2202,118385.0
2018-07-05 14:05:00,69.41,69.41,69.13,69.19,151895.0,55.2123,55.2123,54.9895,55.0373,151895.0
2018-07-05 14:10:00,69.18,69.19,69.09,69.1,41628.0,55.0293,55.0373,54.9577,54.9657,41628.0
2018-07-05 14:15:00,69.11,69.29,69.08,69.28,67612.0,54.9736,55.1168,54.9498,55.1088,67612.0
2018-07-05 14:20:00,69.28,69.36,69.27,69.29,77319.0,55.1088,55.1725,55.1009,55.1168,77319.0
2018-07-05 14:25:00,69.3,69.38,69.24,69.37,63159.0,55.1248,55.1884,55.077,55.1804,63159.0
2018-07-05 14:30:00,69.36,69.49,69.35,69.47,45987.0,55.1725,55.2759,55.1645,55.26,45987.0
2018-07-05 14:35:00,69.47,69.53,69.34,69.37,52394.0,55.26,55.3077,55.1566,55.1804,52394.0
2018-07-05 14:40:00,69.38,69.51,69.35,69.48,57039.0,55.1884,55.2918,55.1645,55.2679,57039.0
2018-07-05 14:45:00,69.48,69.7,69.48,69.67,61959.0,55.2679,55.4429,55.2679,55.4191,61959.0
2018-07-05 14:50:00,69.68,69.68,69.53,69.62,49567.0,55.427,55.427,55.3077,55.3793,49567.0
2018-07-05 14:55:00,69.63,69.64,69.5,69.5,46890.0,55.3873,55.3952,55.2838,55.2838,46890.0
2018-07-05 15:00:00,69.49,69.67,69.45,69.64,74155.0,55.2759,55.4191,55.2441,55.3952,74155.0
2018-07-05 15:05:00,69.64,69.65,69.55,69.58,59827.0,55.3952,55.4032,55.3236,55.3475,59827.0
2018-07-05 15:10:00,69.58,69.59,69.54,69.57,52118.0,55.3475,55.3554,55.3157,55.3395,52118.0
2018-07-05 15:15:00,69.57,69.59,69.54,69.54,35361.0,55.3395,55.3554,55.3157,55.3157,35361.0
2018-07-05 15:20:00,69.53,69.53,69.47,69.48,60136.0,55.3077,55.3077,55.26,55.2679,60136.0
2018-07-05 15:25:00,69.47,69.58,69.46,69.55,100664.0,55.26,55.3475,55.252,55.3236,100664.0
2018-07-05 15:30:00,69.55,69.59,69.41,69.46,97234.0,55.3236,55.3554,55.2123,55.252,97234.0
2018-07-05 15:35:00,69.47,69.62,69.45,69.61,83467.0,55.26,55.3793,55.2441,55.3713,83467.0
2018-07-05 15:40:00,69.6,69.63,69.5,69.62,91443.0,55.3634,55.3873,55.2838,55.3793,91443.0
2018-07-05 15:45:00,69.61,69.64,69.54,69.6,95554.0,55.3713,55.3952,55.3157,55.3634,95554.0
2018-07-05 15:50:00,69.59,69.68,69.58,69.61,119145.0,55.3554,55.427,55.3475,55.3713,119145.0
2018-07-05 15:55:00,69.62,69.63,69.55,69.58,298606.0,55.3793,55.3873,55.3236,55.3475,298606.0
2018-07-06 09:30:00,69.21,69.54,69.12,69.45,86032.0,55.0532,55.3157,54.9816,55.2441,86032.0
2018-07-06 09:35:00,69.43,69.8,69.43,69.72,51107.0,55.2282,55.5225,55.2282,55.4588,51107.0
2018-07-06 09:40:00,69.74,70.11,69.69,69.98,59475.0,55.4748,55.7691,55.435,55.6657,59475.0
2018-07-06 09:45:00,69.98,70.08,69.83,70.06,51077.0,55.6657,55.7452,55.5463,55.7293,51077.0
2018-07-06 09:50:00,70.07,70.51,70.05,70.49,54519.0,55.7373,56.0872,55.7213,56.0713,54519.0
2018-07-06 09:55:00,70.49,70.53,70.32,70.45,65613.0,56.0713,56.1032,55.9361,56.0395,65613.0
2018-07-06 10:00:00,70.42,70.42,70.27,70.3,121414.0,56.0157,56.0157,55.8963,55.9202,121414.0
2018-07-06 10:05:00,70.31,70.37,70.06,70.08,73035.0,55.9282,55.9759,55.7293,55.7452,73035.0
2018-07-06 10:10:00,70.07,70.13,69.97,70.1,55058.0,55.7373,55.785,55.6577,55.7611,55058.0
2018-07-06 10:15:00,70.07,70.36,69.97,70.32,76627.0,55.7373,55.9679,55.6577,55.9361,76627.0
2018-07-06 10:20:00,70.31,70.37,70.15,70.17,40097.0,55.9282,55.9759,55.8009,55.8168,40097.0
2018-07-06 10:25:00,70.15,70.28,70.02,70.28,54540.0,55.8009,55.9043,55.6975,55.9043,54540.0
2018-07-06 10:30:00,70.26,70.27,70.13,70.26,37870.0,55.8884,55.8963,55.785,55.8884,37870.0
2018-07-06 10:35:00,70.26,70.4,70.25,70.36,46433.0,55.8884,55.9997,55.8804,55.9679,46433.0
2018-07-06 10:40:00,70.35,70.47,70.35,70.43,39764.0,55.96,56.0554,55.96,56.0236,39764.0
2018-07-06 10:45:00,70.43,70.53,70.42,70.47,48160.0,56.0236,56.1032,56.0157,56.0554,48160.0
2018-07-06 10:50:00,70.47,70.47,70.25,70.27,41307.0,56.0554,56.0554,55.8804,55.8963,41307.0
2018-07-06 10:55:00,70.27,70.42,70.25,70.26,58049.0,55.8963,56.0157,55.8804,55.8884,58049.0
2018-07-06 11:00:00,70.27,70.35,70.22,70.27,47026.0,55.8963,55.96,55.8566,55.8963,47026.0
2018-07-06 11:05:00,70.26,70.37,70.2,70.34,32384.0,55.8884,55.9759,55.8407,55.952,32384.0
2018-07-06 11:10:00,70.33,70.42,70.3,70.41,31645.0,55.9441,56.0157,55.9202,56.0077,31645.0
2018-07-06 11:15:00,70.41,70.46,70.31,70.34,25607.0,56.0077,56.0475,55.9282,55.952,25607.0
2018-07-06 11:20:00,70.35,70.51,70.35,70.45,57087.0,55.96,56.0872,55.96,56.0395,57087.0
2018-07-06 11:25:00,70.45,70.57,70.44,70.54,34452.0,56.0395,56.135,56.0316,56.1111,34452.0
2018-07-06 11:30:00,70.54,70.62,70.46,70.5,54505.0,56.1111,56.1747,56.0475,56.0793,54505.0
2018-07-06 11:35:00,70.5,70.7,70.49,70.57,54497.0,56.0793,56.2384,56.0713,56.135,54497.0
2018-07-06 11:40:00,70.59,70.65,70.55,70.63,21098.0,56.1509,56.1986,56.1191,56.1827,21098.0
2018-07-06 11:45:00,70.63,70.72,70.63,70.67,34810.0,56.1827,56.2543,56.1827,56.2145,34810.0
2018-07-06 11:50:00,70.66,70.66,70.47,70.48,27171.0,56.2066,56.2066,56.0554,56.0634,27171.0
2018-07-06 11:55:00,70.47,70.63,70.47,70.56,33536.0,56.0554,56.1827,56.0554,56.127,33536.0
2018-07-06 12:00:00,70.57,70.75,70.54,70.71,46235.0,56.135,56.2782,56.1111,56.2463,46235.0
2018-07-06 12:05:00,70.72,70.77,70.66,70.74,48678.0,56.2543,56.2941,56.2066,56.2702,48678.0
2018-07-06 12:10:00,70.74,70.77,70.68,70.71,49019.0,56.2702,56.2941,56.2225,56.2463,49019.0
2018-07-06 12:15:00,70.7,70.81,70.67,70.8,28557.0,56.2384,56.3259,56.2145,56.3179,28557.0
2018-07-06 12:20:00,70.8,70.84,70.73,70.82,28870.0,56.3179,56.3497,56.2622,56.3338,28870.0
2018-07-06 12:25:00,70.81,70.88,70.74,70.85,42555.0,56.3259,56.3816,56.2702,56.3577,42555.0
2018-07-06 12:30:00,70.85,70.86,70.72,70.76,23976.0,56.3577,56.3657,56.2543,56.2861,23976.0
2018-07-06 12:35:00,70.77,70.81,70.76,70.77,21151.0,56.2941,56.3259,56.2861,56.2941,21151.0
2018-07-06 12:40:00,70.76,70.76,70.58,70.62,19216.0,56.2861,56.2861,56.1429,56.1747,19216.0
2018-07-06 12:45:00,70.62,70.71,70.59,70.69,26217.0,56.1747,56.2463,56.1509,56.2304,26217.0
2018-07-06 12:50:00,70.68,70.73,70.67,70.69,21390.0,56.2225,56.2622,56.2145,56.2304,21390.0
2018-07-06 12:55:00,70.69,70.79,70.68,70.76,25985.0,56.2304,56.31,56.2225,56.2861,25985.0
2018-07-06 13:00:00,70.77,70.85,70.77,70.84,20620.0,56.2941,56.3577,56.2941,56.3497,20620.0
2018-07-06 13:05:00,70.84,70.85,70.74,70.76,16921.0,56.3497,56.3577,56.2702,56.2861,16921.0
2018-07-06 13:10:00,70.76,70.86,70.76,70.82,24035.0,56.2861,56.3657,56.2861,56.3338,24035.0
2018-07-06 13:15:00,70.83,70.91,70.8,70.9,17176.0,56.3418,56.4054,56.3179,56.3975,17176.0
2018-07-06 13:20:00,70.9,70.9,70.84,70.85,18061.0,56.3975,56.3975,56.3497,56.3577,18061.0
2018-07-06 13:25:00,70.86,70.89,70.82,70.85,21687.0,56.3657,56.3895,56.3338,56.3577,21687.0
2018-07-06 13:30:00,70.87,70.94,70.87,70.93,20922.0,56.3736,56.4293,56.3736,56.4213,20922.0
2018-07-06 13:35:00,70.94,70.98,70.85,70.86,21926.0,56.4293,56.4611,56.3577,56.3657,21926.0
2018-07-06 13:40:00,70.84,70.92,70.84,70.91,14508.0,56.3497,56.4134,56.3497,56.4054,14508.0
2018-07-06 13:45:00,70.91,70.97,70.86,70.95,22418.0,56.4054,56.4532,56.3657,56.4372,22418.0
2018-07-06 13:50:00,70.95,70.96,70.86,70.9,19922.0,56.4372,56.4452,56.3657,56.3975,19922.0
2018-07-06 13:55:00,70.91,70.94,70.87,70.92,24550.0,56.4054,56.4293,56.3736,56.4134,24550.0
2018-07-06 14:00:00,70.92,70.94,70.88,70.94,39444.0,56.4134,56.4293,56.3816,56.4293,39444.0
2018-07-06 14:05:00,70.93,70.97,70.73,70.73,41055.0,56.4213,56.4532,56.2622,56.2622,41055.0
2018-07-06 14:10:00,70.74,70.75,70.61,70.65,23876.0,56.2702,56.2782,56.1668,56.1986,23876.0
2018-07-06 14:15:00,70.65,70.68,70.58,70.61,21634.0,56.1986,56.2225,56.1429,56.1668,21634.0
2018-07-06 14:20:00,70.6,70.68,70.56,70.63,24090.0,56.1588,56.2225,56.127,56.1827,24090.0
2018-07-06 14:25:00,70.64,70.69,70.57,70.64,28863.0,56.1907,56.2304,56.135,56.1907,28863.0
2018-07-06 14:30:00,70.65,70.66,70.53,70.57,21746.0,56.1986,56.2066,56.1032,56.135,21746.0
2018-07-06 14:35:00,70.56,70.59,70.49,70.5,26511.0,56.127,56.1509,56.0713,56.0793,26511.0
2018-07-06 14:40:00,70.5,70.5,70.38,70.39,29547.0,56.0793,56.0793,55.9838,55.9918,29547.0
2018-07-06 14:45:00,70.39,70.47,70.38,70.43,25857.0,55.9918,56.0554,55.9838,56.0236,25857.0
2018-07-06 14:50:00,70.43,70.44,70.29,70.32,25688.0,56.0236,56.0316,55.9122,55.9361,25688.0
2018-07-06 14:55:00,70.33,70.37,70.28,70.33,35699.0,55.9441,55.9759,55.9043,55.9441,35699.0
2018-07-06 15:00:00,70.33,70.47,70.33,70.47,28790.0,55.9441,56.0554,55.9441,56.0554,28790.0
2018-07-06 15:05:00,70.46,70.46,70.36,70.41,37975.0,56.0475,56.0475,55.9679,56.0077,37975.0
2018-07-06 15:10:00,70.42,70.49,70.41,70.45,30340.0,56.0157,56.0713,56.0077,56.0395,30340.0
2018-07-06 15:15:00,70.44,70.48,70.41,70.44,32424.0,56.0316,56.0634,56.0077,56.0316,32424.0
2018-07-06 15:20:00,70.44,70.48,70.34,70.45,46754.0,56.0316,56.0634,55.952,56.0395,46754.0
2018-07-06 15:25:00,70.44,70.49,70.42,70.44,28548.0,56.0316,56.0713,56.0157,56.0316,28548.0
2018-07-06 15:30:00,70.44,70.44,70.33,70.36,46377.0,56.0316,56.0316,55.9441,55.9679,46377.0
2018-07-06 15:35:00,70.36,70.36,70.22,70.25,74872.0,55.9679,55.9679,55.8566,55.8804,74872.0
2018-07-06 15:40:00,70.25,70.29,70.19,70.25,60160.0,55.8804,55.9122,55.8327,55.8804,60160.0
2018-07-06 15:45:00,70.23,70.29,70.11,70.12,65112.0,55.8645,55.9122,55.7691,55.777,65112.0
2018-07-06 15:50:00,70.11,70.17,70.11,70.15,55614.0,55.7691,55.8168,55.7691,55.8009,55614.0
2018-07-06 15:55:00,70.14,70.26,70.13,70.2,118333.0,55.7929,55.8884,55.785,55.8407,118333.0
2018-07-09 09:30:00,70.44,71.21,70.4,71.04,96447.0,56.0316,56.6441,55.9997,56.5088,96447.0
2018-07-09 09:35:00,71.0,71.47,70.94,71.15,116482.0,56.477,56.8509,56.4293,56.5963,116482.0
2018-07-09 09:40:00,71.17,71.3,70.82,70.87,155461.0,56.6122,56.7157,56.3338,56.3736,155461.0
2018-07-09 09:45:00,70.83,71.02,70.65,70.73,130761.0,56.3418,56.4929,56.1986,56.2622,130761.0
2018-07-09 09:50:00,70.75,71.15,70.66,71.07,95505.0,56.2782,56.5963,56.2066,56.5327,95505.0
2018-07-09 09:55:00,71.08,71.47,71.08,71.4,64252.0,56.5407,56.8509,56.5407,56.7952,64252.0
2018-07-09 10:00:00,71.43,71.43,70.96,70.96,62253.0,56.8191,56.8191,56.4452,56.4452,62253.0
2018-07-09 10:05:00,70.96,71.13,70.92,71.1,47220.0,56.4452,56.5804,56.4134,56.5566,47220.0
2018-07-09 10:10:00,71.1,71.23,71.04,71.2,62798.0,56.5566,56.66,56.5088,56.6361,62798.0
2018-07-09 10:15:00,71.2,71.39,71.16,71.36,33931.0,56.6361,56.7872,56.6043,56.7634,33931.0
2018-07-09 10:20:00,71.37,71.64,71.36,71.6,77883.0,56.7713,56.9861,56.7634,56.9543,77883.0
2018-07-09 10:25:00,71.6,71.62,71.28,71.52,84795.0,56.9543,56.9702,56.6997,56.8907,84795.0
2018-07-09 10:30:00,71.53,71.58,71.47,71.48,58012.0,56.8986,56.9384,56.8509,56.8588,58012.0
2018-07-09 10:35:00,71.48,71.59,71.37,71.39,60937.0,56.8588,56.9463,56.7713,56.7872,60937.0
2018-07-09 10:40:00,71.41,71.57,71.41,71.52,42940.0,56.8032,56.9304,56.8032,56.8907,42940.0
2018-07-09 10:45:00,71.51,71.68,71.51,71.58,59418.0,56.8827,57.0179,56.8827,56.9384,59418.0
2018-07-09 10:50:00,71.56,71.68,71.52,71.61,40825.0,56.9225,57.0179,56.8907,56.9622,40825.0
2018-07-09 10:55:00,71.62,71.7,71.58,71.65,39593.0,56.9702,57.0338,56.9384,56.9941,39593.0
2018-07-09 11:00:00,71.64,71.72,71.59,71.59,56385.0,56.9861,57.0497,56.9463,56.9463,56385.0
2018-07-09 11:05:00,71.59,71.65,71.56,71.61,51870.0,56.9463,56.9941,56.9225,56.9622,51870.0
2018-07-09 11:10:00,71.61,71.82,71.59,71.76,126315.0,56.9622,57.1293,56.9463,57.0816,126315.0
2018-07-09 11:15:00,71.77,71.8,71.6,71.68,57819.0,57.0895,57.1134,56.9543,57.0179,57819.0
2018-07-09 11:20:00,71.69,71.75,71.6,71.63,58298.0,57.0259,57.0736,56.9543,56.9782,58298.0
2018-07-09 11:25:00,71.64,71.67,71.58,71.58,49895.0,56.9861,57.01,56.9384,56.9384,49895.0
2018-07-09 11:30:00,71.57,71.67,71.56,71.65,41657.0,56.9304,57.01,56.9225,56.9941,41657.0
2018-07-09 11:35:00,71.65,71.76,71.63,71.69,48045.0,56.9941,57.0816,56.9782,57.0259,48045.0
2018-07-09 11:40:00,71.69,71.71,71.52,71.56,48870.0,57.0259,57.0418,56.8907,56.9225,48870.0
2018-07-09 11:45:00,71.57,71.61,71.48,71.49,38784.0,56.9304,56.9622,56.8588,56.8668,38784.0
2018-07-09 11:50:00,71.49,71.53,71.43,71.44,43040.0,56.8668,56.8986,56.8191,56.827,43040.0
2018-07-09 11:55:00,71.44,71.52,71.39,71.48,44581.0,56.827,56.8907,56.7872,56.8588,44581.0
2018-07-09 12:00:00,71.47,71.55,71.44,71.49,38325.0,56.8509,56.9145,56.827,56.8668,38325.0
2018-07-09 12:05:00,71.49,71.57,71.48,71.53,61771.0,56.8668,56.9304,56.8588,56.8986,61771.0
2018-07-09 12:10:00,71.53,71.53,71.47,71.51,29469.0,56.8986,56.8986,56.8509,56.8827,29469.0
2018-07-09 12:15:00,71.51,71.51,71.41,71.41,32594.0,56.8827,56.8827,56.8032,56.8032,32594.0
2018-07-09 12:20:00,71.41,71.48,71.4,71.47,79317.0,56.8032,56.8588,56.7952,56.8509,79317.0
2018-07-09 12:25:00,71.48,71.53,71.47,71.51,49862.0,56.8588,56.8986,56.8509,56.8827,49862.0
2018-07-09 12:30:00,71.51,71.54,71.46,71.54,39034.0,56.8827,56.9066,56.8429,56.9066,39034.0
2018-07-09 12:35:00,71.53,71.62,71.51,71.61,29320.0,56.8986,56.9702,56.8827,56.9622,29320.0
2018-07-09 12:40:00,71.61,71.77,71.6,71.73,44771.0,56.9622,57.0895,56.9543,57.0577,44771.0
2018-07-09 12:45:00,71.73,71.86,71.71,71.83,83789.0,57.0577,57.1611,57.0418,57.1372,83789.0
2018-07-09 12:50:00,71.83,71.83,71.64,71.78,32638.0,57.1372,57.1372,56.9861,57.0975,32638.0
2018-07-09 12:55:00,71.78,71.85,71.78,71.78,36604.0,57.0975,57.1532,57.0975,57.0975,36604.0
2018-07-09 13:00:00,71.78,71.79,71.68,71.71,28487.0,57.0975,57.1054,57.0179,57.0418,28487.0
2018-07-09 13:05:00,71.7,71.84,71.7,71.79,35083.0,57.0338,57.1452,57.0338,57.1054,35083.0
2018-07-09 13:10:00,71.8,71.87,71.75,71.84,27774.0,57.1134,57.1691,57.0736,57.1452,27774.0
2018-07-09 13:15:00,71.84,71.85,71.78,71.84,35637.0,57.1452,57.1532,57.0975,57.1452,35637.0
2018-07-09 13:20:00,71.82,71.9,71.82,71.88,25621.0,57.1293,57.1929,57.1293,57.177,25621.0
2018-07-09 13:25:00,71.89,71.91,71.83,71.88,19893.0,57.185,57.2009,57.1372,57.177,19893.0
2018-07-09 13:30:00,71.88,71.97,71.87,71.91,34456.0,57.177,57.2486,57.1691,57.2009,34456.0
2018-07-09 13:35:00,71.92,71.94,71.81,71.83,35991.0,57.2088,57.2247,57.1213,57.1372,35991.0
2018-07-09 13:40:00,71.82,71.83,71.76,71.8,32810.0,57.1293,57.1372,57.0816,57.1134,32810.0
2018-07-09 13:45:00,71.8,71.88,71.78,71.87,27636.0,57.1134,57.177,57.0975,57.1691,27636.0
2018-07-09 13:50:00,71.89,71.92,71.82,71.82,34419.0,57.185,57.2088,57.1293,57.1293,34419.0
2018-07-09 13:55:00,71.82,71.9,71.78,71.89,31303.0,57.1293,57.1929,57.0975,57.185,31303.0
2018-07-09 14:00:00,71.88,72.17,71.88,72.02,56635.0,57.177,57.4077,57.177,57.2884,56635.0
2018-07-09 14:05:00,72.0,72.09,71.92,71.96,43387.0,57.2725,57.3441,57.2088,57.2407,43387.0
2018-07-09 14:10:00,71.96,72.06,71.96,72.04,37506.0,57.2407,57.3202,57.2407,57.3043,37506.0
2018-07-09 14:15:00,72.03,72.05,71.96,72.03,33206.0,57.2963,57.3122,57.2407,57.2963,33206.0
2018-07-09 14:20:00,72.04,72.11,72.02,72.08,37634.0,57.3043,57.36,57.2884,57.3361,37634.0
2018-07-09 14:25:00,72.08,72.09,72.02,72.03,34425.0,57.3361,57.3441,57.2884,57.2963,34425.0
2018-07-09 14:30:00,72.02,72.02,71.88,71.88,32310.0,57.2884,57.2884,57.177,57.177,32310.0
2018-07-09 14:35:00,71.89,71.91,71.79,71.8,28378.0,57.185,57.2009,57.1054,57.1134,28378.0
2018-07-09 14:40:00,71.82,71.83,71.74,71.75,24577.0,57.1293,57.1372,57.0657,57.0736,24577.0
2018-07-09 14:45:00,71.75,71.81,71.74,71.78,30177.0,57.0736,57.1213,57.0657,57.0975,30177.0
2018-07-09 14:50:00,71.78,71.81,71.77,71.79,38531.0,57.0975,57.1213,57.0895,57.1054,38531.0
2018-07-09 14:55:00,71.78,71.84,71.78,71.84,58393.0,57.0975,57.1452,57.0975,57.1452,58393.0
2018-07-09 15:00:00,71.84,71.95,71.8,71.95,55486.0,57.1452,57.2327,57.1134,57.2327,55486.0
2018-07-09 15:05:00,71.96,71.97,71.9,71.96,32123.0,57.2407,57.2486,57.1929,57.2407,32123.0
2018-07-09 15:10:00,71.96,72.02,71.95,71.97,40893.0,57.2407,57.2884,57.2327,57.2486,40893.0
2018-07-09 15:15:00,71.97,71.99,71.88,71.98,52921.0,57.2486,57.2645,57.177,57.2566,52921.0
2018-07-09 15:20:00,71.97,71.97,71.89,71.89,47341.0,57.2486,57.2486,57.185,57.185,47341.0
2018-07-09 15:25:00,71.9,71.9,71.84,71.86,48244.0,57.1929,57.1929,57.1452,57.1611,48244.0
2018-07-09 15:30:00,71.85,71.94,71.83,71.83,46127.0,57.1532,57.2247,57.1372,57.1372,46127.0
2018-07-09 15:35:00,71.82,71.89,71.8,71.83,47499.0,57.1293,57.185,57.1134,57.1372,47499.0
2018-07-09 15:40:00,71.83,71.83,71.74,71.77,63807.0,57.1372,57.1372,57.0657,57.0895,63807.0
2018-07-09 15:45:00,71.77,71.82,71.72,71.73,87217.0,57.0895,57.1293,57.0497,57.0577,87217.0
2018-07-09 15:50:00,71.72,71.78,71.71,71.78,88015.0,57.0497,57.0975,57.0418,57.0975,88015.0
2018-07-09 15:55:00,71.78,71.88,71.77,71.83,195705.0,57.0975,57.177,57.0895,57.1372,195705.0
2018-07-10 09:30:00,71.89,72.49,71.78,72.23,108808.0,57.185,57.6622,57.0975,57.4554,108808.0
2018-07-10 09:35:00,72.27,73.0,72.27,72.94,72835.0,57.4872,58.0679,57.4872,58.0202,72835.0
2018-07-10 09:40:00,72.94,73.18,72.86,73.18,42441.0,58.0202,58.2111,57.9566,58.2111,42441.0
2018-07-10 09:45:00,73.17,73.17,72.78,72.82,38392.0,58.2031,58.2031,57.8929,57.9247,38392.0
2018-07-10 09:50:00,72.87,72.9,72.54,72.62,40991.0,57.9645,57.9884,57.702,57.7657,40991.0
2018-07-10 09:55:00,72.58,72.81,72.47,72.79,47171.0,57.7338,57.9168,57.6463,57.9009,47171.0
2018-07-10 10:00:00,72.79,72.89,72.71,72.78,53629.0,57.9009,57.9804,57.8372,57.8929,53629.0
2018-07-10 10:05:00,72.73,72.79,72.62,72.66,44802.0,57.8531,57.9009,57.7657,57.7975,44802.0
2018-07-10 10:10:00,72.66,72.87,72.64,72.75,43840.0,57.7975,57.9645,57.7816,57.8691,43840.0
2018-07-10 10:15:00,72.76,73.0,72.73,72.95,66630.0,57.877,58.0679,57.8531,58.0281,66630.0
2018-07-10 10:20:00,72.97,73.0,72.81,72.9,50136.0,58.0441,58.0679,57.9168,57.9884,50136.0
2018-07-10 10:25:00,72.89,72.94,72.68,72.68,77394.0,57.9804,58.0202,57.8134,57.8134,77394.0
2018-07-10 10:30:00,72.67,72.71,72.47,72.55,57321.0,57.8054,57.8372,57.6463,57.71,57321.0
2018-07-10 10:35:00,72.55,72.73,72.43,72.69,40847.0,57.71,57.8531,57.6145,57.8213,40847.0
2018-07-10 10:40:00,72.7,72.86,72.6,72.83,66369.0,57.8293,57.9566,57.7497,57.9327,66369.0
2018-07-10 10:45:00,72.85,72.99,72.75,72.75,73760.0,57.9486,58.06,57.8691,57.8691,73760.0
2018-07-10 10:50:00,72.77,72.86,72.62,72.63,42058.0,57.885,57.9566,57.7657,57.7736,42058.0
2018-07-10 10:55:00,72.62,72.82,72.61,72.8,48919.0,57.7657,57.9247,57.7577,57.9088,48919.0
2018-07-10 11:00:00,72.8,72.88,72.77,72.77,65511.0,57.9088,57.9725,57.885,57.885,65511.0
2018-07-10 11:05:00,72.77,72.83,72.71,72.74,52857.0,57.885,57.9327,57.8372,57.8611,52857.0
2018-07-10 11:10:00,72.72,72.81,72.66,72.74,59137.0,57.8452,57.9168,57.7975,57.8611,59137.0
2018-07-10 11:15:00,72.75,72.8,72.71,72.8,35875.0,57.8691,57.9088,57.8372,57.9088,35875.0
2018-07-10 11:20:00,72.79,72.83,72.66,72.68,43160.0,57.9009,57.9327,57.7975,57.8134,43160.0
2018-07-10 11:25:00,72.67,72.76,72.56,72.59,44793.0,57.8054,57.877,57.7179,57.7418,44793.0
2018-07-10 11:30:00,72.57,72.6,72.53,72.57,18177.0,57.7259,57.7497,57.6941,57.7259,18177.0
2018-07-10 11:35:00,72.57,72.64,72.54,72.59,27906.0,57.7259,57.7816,57.702,57.7418,27906.0
2018-07-10 11:40:00,72.6,72.73,72.59,72.69,31142.0,57.7497,57.8531,57.7418,57.8213,31142.0
2018-07-10 11:45:00,72.68,72.78,72.63,72.75,18396.0,57.8134,57.8929,57.7736,57.8691,18396.0
2018-07-10 11:50:00,72.74,72.79,72.63,72.65,26517.0,57.8611,57.9009,57.7736,57.7895,26517.0
2018-07-10 11:55:00,72.63,72.64,72.51,72.58,27557.0,57.7736,57.7816,57.6782,57.7338,27557.0
2018-07-10 12:00:00,72.58,72.58,72.3,72.31,35283.0,57.7338,57.7338,57.5111,57.5191,35283.0
2018-07-10 12:05:00,72.3,72.42,72.26,72.41,17989.0,57.5111,57.6066,57.4793,57.5986,17989.0
2018-07-10 12:10:00,72.41,72.49,72.39,72.45,20853.0,57.5986,57.6622,57.5827,57.6304,20853.0
2018-07-10 12:15:00,72.45,72.52,72.45,72.51,20135.0,57.6304,57.6861,57.6304,57.6782,20135.0
2018-07-10 12:20:00,72.5,72.52,72.43,72.49,25165.0,57.6702,57.6861,57.6145,57.6622,25165.0
2018-07-10 12:25:00,72.49,72.53,72.46,72.51,16926.0,57.6622,57.6941,57.6384,57.6782,16926.0
2018-07-10 12:30:00,72.52,72.6,72.44,72.48,20956.0,57.6861,57.7497,57.6225,57.6543,20956.0
2018-07-10 12:35:00,72.49,72.52,72.46,72.48,25340.0,57.6622,57.6861,57.6384,57.6543,25340.0
2018-07-10 12:40:00,72.48,72.5,72.41,72.41,23939.0,57.6543,57.6702,57.5986,57.5986,23939.0
2018-07-10 12:45:00,72.42,72.45,72.33,72.33,59169.0,57.6066,57.6304,57.535,57.535,59169.0
2018-07-10 12:50:00,72.33,72.33,72.18,72.21,34883.0,57.535,57.535,57.4157,57.4395,34883.0
2018-07-10 12:55:00,72.21,72.32,72.16,72.29,43253.0,57.4395,57.527,57.3997,57.5032,43253.0
2018-07-10 13:00:00,72.3,72.33,72.22,72.23,18510.0,57.5111,57.535,57.4475,57.4554,18510.0
2018-07-10 13:05:00,72.22,72.23,72.16,72.16,16839.0,57.4475,57.4554,57.3997,57.3997,16839.0
2018-07-10 13:10:00,72.16,72.21,72.15,72.19,27163.0,57.3997,57.4395,57.3918,57.4236,27163.0
2018-07-10 13:15:00,72.18,72.2,72.05,72.08,37083.0,57.4157,57.4316,57.3122,57.3361,37083.0
2018-07-10 13:20:00,72.08,72.11,72.04,72.08,34526.0,57.3361,57.36,57.3043,57.3361,34526.0
2018-07-10 13:25:00,72.09,72.19,72.08,72.16,27990.0,57.3441,57.4236,57.3361,57.3997,27990.0
2018-07-10 13:30:00,72.17,72.26,72.17,72.26,28769.0,57.4077,57.4793,57.4077,57.4793,28769.0
2018-07-10 13:35:00,72.26,72.26,72.16,72.18,25777.0,57.4793,57.4793,57.3997,57.4157,25777.0
2018-07-10 13:40:00,72.19,72.22,72.14,72.22,30129.0,57.4236,57.4475,57.3838,57.4475,30129.0
2018-07-10 13:45:00,72.21,72.23,72.08,72.1,28026.0,57.4395,57.4554,57.3361,57.352,28026.0
2018-07-10 13:50:00,72.1,72.23,72.1,72.22,25795.0,57.352,57.4554,57.352,57.4475,25795.0
2018-07-10 13:55:00,72.23,72.33,72.23,72.32,25270.0,57.4554,57.535,57.4554,57.527,25270.0
2018-07-10 14:00:00,72.33,72.38,72.28,72.31,27138.0,57.535,57.5747,57.4952,57.5191,27138.0
2018-07-10 14:05:00,72.31,72.38,72.3,72.3,26601.0,57.5191,57.5747,57.5111,57.5111,26601.0
2018-07-10 14:10:00,72.3,72.33,72.25,72.25,60179.0,57.5111,57.535,57.4713,57.4713,60179.0
2018-07-10 14:15:00,72.25,72.3,72.23,72.29,31749.0,57.4713,57.5111,57.4554,57.5032,31749.0
2018-07-10 14:20:00,72.3,72.33,72.18,72.21,29144.0,57.5111,57.535,57.4157,57.4395,29144.0
2018-07-10 14:25:00,72.22,72.32,72.21,72.29,27112.0,57.4475,57.527,57.4395,57.5032,27112.0
2018-07-10 14:30:00,72.29,72.37,72.28,72.33,20551.0,57.5032,57.5668,57.4952,57.535,20551.0
2018-07-10 14:35:00,72.33,72.33,72.24,72.27,22072.0,57.535,57.535,57.4634,57.4872,22072.0
2018-07-10 14:40:00,72.27,72.27,72.17,72.19,39785.0,57.4872,57.4872,57.4077,57.4236,39785.0
2018-07-10 14:45:00,72.18,72.18,72.05,72.05,39440.0,57.4157,57.4157,57.3122,57.3122,39440.0
2018-07-10 14:50:00,72.05,72.08,72.01,72.01,20252.0,57.3122,57.3361,57.2804,57.2804,20252.0
2018-07-10 14:55:00,72.02,72.08,72.01,72.03,17959.0,57.2884,57.3361,57.2804,57.2963,17959.0
2018-07-10 15:00:00,72.03,72.05,71.98,72.01,28065.0,57.2963,57.3122,57.2566,57.2804,28065.0
2018-07-10 15:05:00,72.0,72.03,71.99,71.99,23828.0,57.2725,57.2963,57.2645,57.2645,23828.0
2018-07-10 15:10:00,71.99,71.99,71.83,71.84,35671.0,57.2645,57.2645,57.1372,57.1452,35671.0
2018-07-10 15:15:00,71.84,71.91,71.84,71.85,26806.0,57.1452,57.2009,57.1452,57.1532,26806.0
2018-07-10 15:20:00,71.86,71.93,71.83,71.91,38700.0,57.1611,57.2168,57.1372,57.2009,38700.0
2018-07-10 15:25:00,71.9,71.95,71.88,71.91,65275.0,57.1929,57.2327,57.177,57.2009,65275.0
2018-07-10 15:30:00,71.92,72.03,71.91,71.97,61898.0,57.2088,57.2963,57.2009,57.2486,61898.0
2018-07-10 15:35:00,71.98,72.02,71.95,71.98,40027.0,57.2566,57.2884,57.2327,57.2566,40027.0
2018-07-10 15:40:00,72.0,72.02,71.95,71.95,45675.0,57.2725,57.2884,57.2327,57.2327,45675.0
2018-07-10 15:45:00,71.95,71.95,71.83,71.86,62869.0,57.2327,57.2327,57.1372,57.1611,62869.0
2018-07-10 15:50:00,71.86,71.92,71.8,71.83,77326.0,57.1611,57.2088,57.1134,57.1372,77326.0
2018-07-10 15:55:00,71.83,71.95,71.81,71.86,182546.0,57.1372,57.2327,57.1213,57.1611,182546.0
2018-07-11 09:30:00,70.96,71.27,70.59,70.68,173963.0,56.4452,56.6918,56.1509,56.2225,173963.0
2018-07-11 09:35:00,70.71,70.96,70.52,70.82,74504.0,56.2463,56.4452,56.0952,56.3338,74504.0
2018-07-11 09:40:00,70.85,71.35,70.79,71.29,55315.0,56.3577,56.7554,56.31,56.7077,55315.0
2018-07-11 09:45:00,71.25,71.36,71.12,71.24,35581.0,56.6759,56.7634,56.5725,56.6679,35581.0
2018-07-11 09:50:00,71.22,71.32,71.11,71.24,26214.0,56.652,56.7316,56.5645,56.6679,26214.0
2018-07-11 09:55:00,71.25,71.3,71.12,71.18,26105.0,56.6759,56.7157,56.5725,56.6202,26105.0
2018-07-11 10:00:00,71.16,71.41,71.15,71.37,36572.0,56.6043,56.8032,56.5963,56.7713,36572.0
2018-07-11 10:05:00,71.29,71.3,71.21,71.21,3285.0,56.7077,56.7157,56.6441,56.6441,3285.0
2018-07-11 10:10:00,71.18,71.21,71.08,71.13,29670.0,56.6202,56.6441,56.5407,56.5804,29670.0
2018-07-11 10:15:00,71.15,71.26,71.08,71.12,34015.0,56.5963,56.6838,56.5407,56.5725,34015.0
2018-07-11 10:20:00,71.12,71.31,71.1,71.22,64975.0,56.5725,56.7236,56.5566,56.652,64975.0
2018-07-11 10:25:00,71.23,71.33,71.11,71.14,38944.0,56.66,56.7395,56.5645,56.5884,38944.0
2018-07-11 10:30:00,71.14,71.69,71.14,71.3,62959.0,56.5884,57.0259,56.5884,56.7157,62959.0
2018-07-11 10:35:00,71.28,71.33,71.12,71.15,56490.0,56.6997,56.7395,56.5725,56.5963,56490.0
2018-07-11 10:40:00,71.15,71.17,70.89,70.93,30381.0,56.5963,56.6122,56.3895,56.4213,30381.0
2018-07-11 10:45:00,70.9,70.98,70.78,70.78,30120.0,56.3975,56.4611,56.302,56.302,30120.0
2018-07-11 10:50:00,70.78,70.79,70.47,70.58,63865.0,56.302,56.31,56.0554,56.1429,63865.0
2018-07-11 10:55:00,70.63,70.7,70.51,70.56,40878.0,56.1827,56.2384,56.0872,56.127,40878.0
2018-07-11 11:00:00,70.57,70.66,70.53,70.53,28223.0,56.135,56.2066,56.1032,56.1032,28223.0
2018-07-11 11:05:00,70.52,70.58,70.42,70.49,50453.0,56.0952,56.1429,56.0157,56.0713,50453.0
2018-07-11 11:10:00,70.49,70.61,70.4,70.59,44454.0,56.0713,56.1668,55.9997,56.1509,44454.0
2018-07-11 11:15:00,70.57,70.63,70.51,70.53,27152.0,56.135,56.1827,56.0872,56.1032,27152.0
2018-07-11 11:20:00,70.52,70.52,70.43,70.51,28834.0,56.0952,56.0952,56.0236,56.0872,28834.0
2018-07-11 11:25:00,70.5,70.51,70.23,70.23,55808.0,56.0793,56.0872,55.8645,55.8645,55808.0
2018-07-11 11:30:00,70.26,70.4,70.23,70.31,43760.0,55.8884,55.9997,55.8645,55.9282,43760.0
2018-07-11 11:35:00,70.32,70.5,70.26,70.45,25044.0,55.9361,56.0793,55.8884,56.0395,25044.0
2018-07-11 11:40:00,70.45,70.5,70.28,70.28,27465.0,56.0395,56.0793,55.9043,55.9043,27465.0
2018-07-11 11:45:00,70.26,70.44,70.25,70.39,29297.0,55.8884,56.0316,55.8804,55.9918,29297.0
2018-07-11 11:50:00,70.39,70.51,70.39,70.49,23622.0,55.9918,56.0872,55.9918,56.0713,23622.0
2018-07-11 11:55:00,70.47,70.53,70.46,70.47,25416.0,56.0554,56.1032,56.0475,56.0554,25416.0
2018-07-11 12:00:00,70.47,70.47,70.33,70.38,26340.0,56.0554,56.0554,55.9441,55.9838,26340.0
2018-07-11 12:05:00,70.39,70.48,70.37,70.46,21436.0,55.9918,56.0634,55.9759,56.0475,21436.0
2018-07-11 12:10:00,70.47,70.5,70.46,70.48,18627.0,56.0554,56.0793,56.0475,56.0634,18627.0
2018-07-11 12:15:00,70.48,70.53,70.44,70.53,21435.0,56.0634,56.1032,56.0316,56.1032,21435.0
2018-07-11 12:20:00,70.51,70.57,70.51,70.54,23690.0,56.0872,56.135,56.0872,56.1111,23690.0
2018-07-11 12:25:00,70.55,70.56,70.52,70.55,27090.0,56.1191,56.127,56.0952,56.1191,27090.0
2018-07-11 12:30:00,70.54,70.7,70.53,70.67,21733.0,56.1111,56.2384,56.1032,56.2145,21733.0
2018-07-11 12:35:00,70.67,70.69,70.63,70.63,12916.0,56.2145,56.2304,56.1827,56.1827,12916.0
2018-07-11 12:40:00,70.62,70.65,70.56,70.56,22181.0,56.1747,56.1986,56.127,56.127,22181.0
2018-07-11 12:45:00,70.55,70.66,70.53,70.62,22125.0,56.1191,56.2066,56.1032,56.1747,22125.0
2018-07-11 12:50:00,70.62,70.63,70.51,70.51,17006.0,56.1747,56.1827,56.0872,56.0872,17006.0
2018-07-11 12:55:00,70.51,70.51,70.4,70.44,23938.0,56.0872,56.0872,55.9997,56.0316,23938.0
2018-07-11 13:00:00,70.44,70.47,70.36,70.36,16173.0,56.0316,56.0554,55.9679,55.9679,16173.0
2018-07-11 13:05:00,70.37,70.38,70.26,70.28,21122.0,55.9759,55.9838,55.8884,55.9043,21122.0
2018-07-11 13:10:00,70.28,70.31,70.2,70.24,30916.0,55.9043,55.9282,55.8407,55.8725,30916.0
2018-07-11 13:15:00,70.25,70.32,70.23,70.29,81281.0,55.8804,55.9361,55.8645,55.9122,81281.0
2018-07-11 13:20:00,70.31,70.32,70.22,70.26,18877.0,55.9282,55.9361,55.8566,55.8884,18877.0
2018-07-11 13:25:00,70.26,70.28,70.13,70.17,37084.0,55.8884,55.9043,55.785,55.8168,37084.0
2018-07-11 13:30:00,70.19,70.26,70.15,70.15,20519.0,55.8327,55.8884,55.8009,55.8009,20519.0
2018-07-11 13:35:00,70.15,70.17,69.96,69.96,49347.0,55.8009,55.8168,55.6498,55.6498,49347.0
2018-07-11 13:40:00,69.96,70.05,69.95,70.02,22436.0,55.6498,55.7213,55.6418,55.6975,22436.0
2018-07-11 13:45:00,70.02,70.14,69.93,69.94,89507.0,55.6975,55.7929,55.6259,55.6338,89507.0
2018-07-11 13:50:00,69.94,69.96,69.75,69.76,67647.0,55.6338,55.6498,55.4827,55.4907,67647.0
2018-07-11 13:55:00,69.78,69.81,69.72,69.72,25811.0,55.5066,55.5304,55.4588,55.4588,25811.0
2018-07-11 14:00:00,69.72,69.85,69.69,69.71,35294.0,55.4588,55.5623,55.435,55.4509,35294.0
2018-07-11 14:05:00,69.71,69.75,69.46,69.51,63202.0,55.4509,55.4827,55.252,55.2918,63202.0
2018-07-11 14:10:00,69.5,69.52,69.39,69.43,29931.0,55.2838,55.2998,55.1963,55.2282,29931.0
2018-07-11 14:15:00,69.44,69.44,69.29,69.41,36380.0,55.2361,55.2361,55.1168,55.2123,36380.0
2018-07-11 14:20:00,69.4,69.6,69.39,69.56,59506.0,55.2043,55.3634,55.1963,55.3316,59506.0
2018-07-11 14:25:00,69.58,69.84,69.57,69.84,27484.0,55.3475,55.5543,55.3395,55.5543,27484.0
2018-07-11 14:30:00,69.85,69.96,69.82,69.89,44373.0,55.5623,55.6498,55.5384,55.5941,44373.0
2018-07-11 14:35:00,69.87,70.01,69.87,69.93,63622.0,55.5782,55.6895,55.5782,55.6259,63622.0
2018-07-11 14:40:00,69.92,69.96,69.82,69.95,47491.0,55.6179,55.6498,55.5384,55.6418,47491.0
2018-07-11 14:45:00,69.93,69.97,69.87,69.88,41070.0,55.6259,55.6577,55.5782,55.5861,41070.0
2018-07-11 14:50:00,69.88,69.92,69.86,69.86,36672.0,55.5861,55.6179,55.5702,55.5702,36672.0
2018-07-11 14:55:00,69.87,69.93,69.83,69.93,31622.0,55.5782,55.6259,55.5463,55.6259,31622.0
2018-07-11 15:00:00,69.92,69.94,69.87,69.94,48604.0,55.6179,55.6338,55.5782,55.6338,48604.0
2018-07-11 15:05:00,69.95,69.99,69.8,69.81,52860.0,55.6418,55.6736,55.5225,55.5304,52860.0
2018-07-11 15:10:00,69.81,69.82,69.75,69.76,45323.0,55.5304,55.5384,55.4827,55.4907,45323.0
2018-07-11 15:15:00,69.76,69.78,69.64,69.65,43310.0,55.4907,55.5066,55.3952,55.4032,43310.0
2018-07-11 15:20:00,69.65,69.68,69.58,69.64,39506.0,55.4032,55.427,55.3475,55.3952,39506.0
2018-07-11 15:25:00,69.64,69.66,69.6,69.63,32405.0,55.3952,55.4111,55.3634,55.3873,32405.0
2018-07-11 15:30:00,69.64,69.71,69.63,69.71,55417.0,55.3952,55.4509,55.3873,55.4509,55417.0
2018-07-11 15:35:00,69.71,69.89,69.71,69.85,71589.0,55.4509,55.5941,55.4509,55.5623,71589.0
2018-07-11 15:40:00,69.84,69.87,69.81,69.82,55588.0,55.5543,55.5782,55.5304,55.5384,55588.0
2018-07-11 15:45:00,69.82,70.0,69.82,69.96,85604.0,55.5384,55.6816,55.5384,55.6498,85604.0
2018-07-11 15:50:00,69.96,69.96,69.85,69.9,108174.0,55.6498,55.6498,55.5623,55.602,108174.0
2018-07-11 15:55:00,69.9,69.98,69.87,69.95,252022.0,55.602,55.6657,55.5782,55.6418,252022.0
2018-07-12 09:30:00,70.53,70.6,70.26,70.46,122984.0,56.1032,56.1588,55.8884,56.0475,122984.0
2018-07-12 09:35:00,70.4,70.43,69.81,69.81,38600.0,55.9997,56.0236,55.5304,55.5304,38600.0
2018-07-12 09:40:00,69.81,69.87,69.27,69.57,25548.0,55.5304,55.5782,55.1009,55.3395,25548.0
2018-07-12 09:45:00,69.54,69.8,69.38,69.75,22936.0,55.3157,55.5225,55.1884,55.4827,22936.0
2018-07-12 09:50:00,69.76,70.16,69.76,69.99,122984.0,55.4907,55.8088,55.4907,55.6736,122984.0
2018-07-12 09:55:00,69.98,70.29,69.9,70.04,119362.0,55.6657,55.9122,55.602,55.7134,119362.0
2018-07-12 10:00:00,70.06,70.22,70.0,70.06,99615.0,55.7293,55.8566,55.6816,55.7293,99615.0
2018-07-12 10:05:00,70.05,70.2,70.02,70.04,68937.0,55.7213,55.8407,55.6975,55.7134,68937.0
2018-07-12 10:10:00,70.04,70.05,69.78,69.96,65425.0,55.7134,55.7213,55.5066,55.6498,65425.0
2018-07-12 10:15:00,69.96,70.06,69.82,69.84,85417.0,55.6498,55.7293,55.5384,55.5543,85417.0
2018-07-12 10:20:00,69.84,70.05,69.84,70.02,43552.0,55.5543,55.7213,55.5543,55.6975,43552.0
2018-07-12 10:25:00,70.01,70.14,69.97,70.09,47092.0,55.6895,55.7929,55.6577,55.7532,47092.0
2018-07-12 10:30:00,70.09,70.11,69.88,69.94,27284.0,55.7532,55.7691,55.5861,55.6338,27284.0
2018-07-12 10:35:00,69.93,69.94,69.82,69.87,31613.0,55.6259,55.6338,55.5384,55.5782,31613.0
2018-07-12 10:40:00,69.87,69.89,69.62,69.64,31378.0,55.5782,55.5941,55.3793,55.3952,31378.0
2018-07-12 10:45:00,69.63,69.64,69.53,69.63,39600.0,55.3873,55.3952,55.3077,55.3873,39600.0
2018-07-12 10:50:00,69.64,69.79,69.6,69.7,154387.0,55.3952,55.5145,55.3634,55.4429,154387.0
2018-07-12 10:55:00,69.71,69.73,69.57,69.59,37981.0,55.4509,55.4668,55.3395,55.3554,37981.0
2018-07-12 11:00:00,69.6,69.85,69.6,69.8,40384.0,55.3634,55.5623,55.3634,55.5225,40384.0
2018-07-12 11:05:00,69.81,69.83,69.73,69.73,19410.0,55.5304,55.5463,55.4668,55.4668,19410.0
2018-07-12 11:10:00,69.72,69.75,69.63,69.65,32304.0,55.4588,55.4827,55.3873,55.4032,32304.0
2018-07-12 11:15:00,69.65,69.69,69.62,69.65,28911.0,55.4032,55.435,55.3793,55.4032,28911.0
2018-07-12 11:20:00,69.64,69.83,69.54,69.77,47173.0,55.3952,55.5463,55.3157,55.4986,47173.0
2018-07-12 11:25:00,69.79,69.88,69.68,69.81,44228.0,55.5145,55.5861,55.427,55.5304,44228.0
2018-07-12 11:30:00,69.81,69.89,69.67,69.69,33956.0,55.5304,55.5941,55.4191,55.435,33956.0
2018-07-12 11:35:00,69.7,69.71,69.59,69.69,31192.0,55.4429,55.4509,55.3554,55.435,31192.0
2018-07-12 11:40:00,69.69,69.82,69.68,69.82,16841.0,55.435,55.5384,55.427,55.5384,16841.0
2018-07-12 11:45:00,69.83,69.83,69.7,69.82,20744.0,55.5463,55.5463,55.4429,55.5384,20744.0
2018-07-12 11:50:00,69.83,69.95,69.83,69.9,53626.0,55.5463,55.6418,55.5463,55.602,53626.0
2018-07-12 11:55:00,69.9,69.92,69.8,69.89,41718.0,55.602,55.6179,55.5225,55.5941,41718.0
2018-07-12 12:00:00,69.91,69.93,69.86,69.91,20834.0,55.61,55.6259,55.5702,55.61,20834.0
2018-07-12 12:05:00,69.9,69.95,69.88,69.92,21064.0,55.602,55.6418,55.5861,55.6179,21064.0
2018-07-12 12:10:00,69.91,69.97,69.88,69.97,15518.0,55.61,55.6577,55.5861,55.6577,15518.0
2018-07-12 12:15:00,69.97,70.07,69.93,70.05,29858.0,55.6577,55.7373,55.6259,55.7213,29858.0
2018-07-12 12:20:00,70.06,70.17,70.06,70.14,27397.0,55.7293,55.8168,55.7293,55.7929,27397.0
2018-07-12 12:25:00,70.14,70.27,70.13,70.26,19875.0,55.7929,55.8963,55.785,55.8884,19875.0
2018-07-12 12:30:00,70.25,70.28,70.2,70.28,26467.0,55.8804,55.9043,55.8407,55.9043,26467.0
2018-07-12 12:35:00,70.27,70.32,70.23,70.25,17183.0,55.8963,55.9361,55.8645,55.8804,17183.0
2018-07-12 12:40:00,70.24,70.26,70.15,70.22,31842.0,55.8725,55.8884,55.8009,55.8566,31842.0
2018-07-12 12:45:00,70.23,70.31,70.2,70.29,19389.0,55.8645,55.9282,55.8407,55.9122,19389.0
2018-07-12 12:50:00,70.27,70.35,70.26,70.32,18522.0,55.8963,55.96,55.8884,55.9361,18522.0
2018-07-12 12:55:00,70.33,70.39,70.29,70.36,20740.0,55.9441,55.9918,55.9122,55.9679,20740.0
2018-07-12 13:00:00,70.35,70.39,70.28,70.28,23734.0,55.96,55.9918,55.9043,55.9043,23734.0
2018-07-12 13:05:00,70.28,70.36,70.24,70.27,19458.0,55.9043,55.9679,55.8725,55.8963,19458.0
2018-07-12 13:10:00,70.28,70.37,70.25,70.34,22969.0,55.9043,55.9759,55.8804,55.952,22969.0
2018-07-12 13:15:00,70.34,70.39,70.32,70.38,36219.0,55.952,55.9918,55.9361,55.9838,36219.0
2018-07-12 13:20:00,70.37,70.39,70.32,70.32,17054.0,55.9759,55.9918,55.9361,55.9361,17054.0
2018-07-12 13:25:00,70.32,70.38,70.28,70.37,20710.0,55.9361,55.9838,55.9043,55.9759,20710.0
2018-07-12 13:30:00,70.37,70.44,70.34,70.37,27463.0,55.9759,56.0316,55.952,55.9759,27463.0
2018-07-12 13:35:00,70.36,70.46,70.36,70.43,22393.0,55.9679,56.0475,55.9679,56.0236,22393.0
2018-07-12 13:40:00,70.44,70.55,70.44,70.48,21207.0,56.0316,56.1191,56.0316,56.0634,21207.0
2018-07-12 13:45:00,70.48,70.64,70.46,70.58,40493.0,56.0634,56.1907,56.0475,56.1429,40493.0
2018-07-12 13:50:00,70.56,70.57,70.47,70.5,17014.0,56.127,56.135,56.0554,56.0793,17014.0
2018-07-12 13:55:00,70.49,70.52,70.42,70.43,18447.0,56.0713,56.0952,56.0157,56.0236,18447.0
2018-07-12 14:00:00,70.44,70.61,70.43,70.61,42521.0,56.0316,56.1668,56.0236,56.1668,42521.0
2018-07-12 14:05:00,70.6,70.63,70.56,70.6,38917.0,56.1588,56.1827,56.127,56.1588,38917.0
2018-07-12 14:10:00,70.6,70.62,70.54,70.54,51359.0,56.1588,56.1747,56.1111,56.1111,51359.0
2018-07-12 14:15:00,70.54,70.64,70.52,70.61,35546.0,56.1111,56.1907,56.0952,56.1668,35546.0
2018-07-12 14:20:00,70.6,70.67,70.6,70.65,24062.0,56.1588,56.2145,56.1588,56.1986,24062.0
2018-07-12 14:25:00,70.64,70.66,70.5,70.51,44595.0,56.1907,56.2066,56.0793,56.0872,44595.0
2018-07-12 14:30:00,70.52,70.61,70.5,70.56,72049.0,56.0952,56.1668,56.0793,56.127,72049.0
2018-07-12 14:35:00,70.56,70.63,70.56,70.62,41601.0,56.127,56.1827,56.127,56.1747,41601.0
2018-07-12 14:40:00,70.62,70.63,70.5,70.52,20852.0,56.1747,56.1827,56.0793,56.0952,20852.0
2018-07-12 14:45:00,70.51,70.53,70.45,70.47,26401.0,56.0872,56.1032,56.0395,56.0554,26401.0
2018-07-12 14:50:00,70.48,70.51,70.45,70.48,15089.0,56.0634,56.0872,56.0395,56.0634,15089.0
2018-07-12 14:55:00,70.49,70.51,70.47,70.48,16783.0,56.0713,56.0872,56.0554,56.0634,16783.0
2018-07-12 15:00:00,70.48,70.65,70.47,70.65,23270.0,56.0634,56.1986,56.0554,56.1986,23270.0
2018-07-12 15:05:00,70.65,70.65,70.56,70.56,21516.0,56.1986,56.1986,56.127,56.127,21516.0
2018-07-12 15:10:00,70.56,70.56,70.48,70.53,21374.0,56.127,56.127,56.0634,56.1032,21374.0
2018-07-12 15:15:00,70.54,70.56,70.47,70.47,22020.0,56.1111,56.127,56.0554,56.0554,22020.0
2018-07-12 15:20:00,70.47,70.48,70.41,70.47,39932.0,56.0554,56.0634,56.0077,56.0554,39932.0
2018-07-12 15:25:00,70.48,70.56,70.47,70.51,34612.0,56.0634,56.127,56.0554,56.0872,34612.0
2018-07-12 15:30:00,70.51,70.59,70.47,70.54,50848.0,56.0872,56.1509,56.0554,56.1111,50848.0
2018-07-12 15:35:00,70.54,70.59,70.52,70.53,41856.0,56.1111,56.1509,56.0952,56.1032,41856.0
2018-07-12 15:40:00,70.52,70.52,70.42,70.47,54312.0,56.0952,56.0952,56.0157,56.0554,54312.0
2018-07-12 15:45:00,70.47,70.52,70.45,70.5,57700.0,56.0554,56.0952,56.0395,56.0793,57700.0
2018-07-12 15:50:00,70.5,70.51,70.45,70.49,67440.0,56.0793,56.0872,56.0395,56.0713,67440.0
2018-07-12 15:55:00,70.49,70.54,70.46,70.5,190134.0,56.0713,56.1111,56.0475,56.0793,190134.0
2018-07-13 09:30:00,70.87,71.3,70.54,70.93,108237.0,56.3736,56.7157,56.1111,56.4213,108237.0
2018-07-13 09:35:00,70.98,71.22,70.94,71.11,51137.0,56.4611,56.652,56.4293,56.5645,51137.0
2018-07-13 09:40:00,71.12,71.13,70.8,70.8,36367.0,56.5725,56.5804,56.3179,56.3179,36367.0
2018-07-13 09:45:00,70.8,70.91,70.78,70.8,45563.0,56.3179,56.4054,56.302,56.3179,45563.0
2018-07-13 09:50:00,70.79,70.81,70.49,70.57,35369.0,56.31,56.3259,56.0713,56.135,35369.0
2018-07-13 09:55:00,70.53,70.63,70.48,70.63,34740.0,56.1032,56.1827,56.0634,56.1827,34740.0
2018-07-13 10:00:00,70.62,70.98,70.61,70.9,37893.0,56.1747,56.4611,56.1668,56.3975,37893.0
2018-07-13 10:05:00,70.89,71.05,70.8,71.0,29048.0,56.3895,56.5168,56.3179,56.477,29048.0
2018-07-13 10:10:00,71.0,71.2,71.0,71.15,32707.0,56.477,56.6361,56.477,56.5963,32707.0
2018-07-13 10:15:00,71.15,71.35,71.15,71.31,65229.0,56.5963,56.7554,56.5963,56.7236,65229.0
2018-07-13 10:20:00,71.31,71.45,71.29,71.42,35290.0,56.7236,56.835,56.7077,56.8111,35290.0
2018-07-13 10:25:00,71.43,71.52,71.29,71.29,43204.0,56.8191,56.8907,56.7077,56.7077,43204.0
2018-07-13 10:30:00,71.31,71.45,71.29,71.43,45248.0,56.7236,56.835,56.7077,56.8191,45248.0
2018-07-13 10:35:00,71.44,71.56,71.43,71.56,42890.0,56.827,56.9225,56.8191,56.9225,42890.0
2018-07-13 10:40:00,71.54,71.61,71.45,71.53,50228.0,56.9066,56.9622,56.835,56.8986,50228.0
2018-07-13 10:45:00,71.53,71.55,71.47,71.49,35146.0,56.8986,56.9145,56.8509,56.8668,35146.0
2018-07-13 10:50:00,71.5,71.6,71.4,71.45,112826.0,56.8747,56.9543,56.7952,56.835,112826.0
2018-07-13 10:55:00,71.42,71.7,71.38,71.69,91115.0,56.8111,57.0338,56.7793,57.0259,91115.0
2018-07-13 11:00:00,71.71,71.75,71.44,71.48,33786.0,57.0418,57.0736,56.827,56.8588,33786.0
2018-07-13 11:05:00,71.46,71.72,71.45,71.66,35155.0,56.8429,57.0497,56.835,57.002,35155.0
2018-07-13 11:10:00,71.66,71.82,71.62,71.77,61082.0,57.002,57.1293,56.9702,57.0895,61082.0
2018-07-13 11:15:00,71.77,71.81,71.67,71.78,40414.0,57.0895,57.1213,57.01,57.0975,40414.0
2018-07-13 11:20:00,71.77,71.85,71.69,71.76,43308.0,57.0895,57.1532,57.0259,57.0816,43308.0
2018-07-13 11:25:00,71.77,71.8,71.73,71.73,30496.0,57.0895,57.1134,57.0577,57.0577,30496.0
2018-07-13 11:30:00,71.75,71.84,71.69,71.7,42813.0,57.0736,57.1452,57.0259,57.0338,42813.0
2018-07-13 11:35:00,71.7,71.73,71.63,71.72,51341.0,57.0338,57.0577,56.9782,57.0497,51341.0
2018-07-13 11:40:00,71.72,71.8,71.68,71.78,49873.0,57.0497,57.1134,57.0179,57.0975,49873.0
2018-07-13 11:45:00,71.77,71.79,71.65,71.79,49542.0,57.0895,57.1054,56.9941,57.1054,49542.0
2018-07-13 11:50:00,71.79,71.98,71.79,71.96,37671.0,57.1054,57.2566,57.1054,57.2407,37671.0
2018-07-13 11:55:00,71.96,71.97,71.84,71.91,28226.0,57.2407,57.2486,57.1452,57.2009,28226.0
2018-07-13 12:00:00,71.92,71.95,71.7,71.77,36411.0,57.2088,57.2327,57.0338,57.0895,36411.0
2018-07-13 12:05:00,71.78,71.87,71.78,71.84,21994.0,57.0975,57.1691,57.0975,57.1452,21994.0
2018-07-13 12:10:00,71.84,71.93,71.83,71.89,66322.0,57.1452,57.2168,57.1372,57.185,66322.0
2018-07-13 12:15:00,71.9,71.95,71.88,71.91,15315.0,57.1929,57.2327,57.177,57.2009,15315.0
2018-07-13 12:20:00,71.89,71.9,71.77,71.81,21597.0,57.185,57.1929,57.0895,57.1213,21597.0
2018-07-13 12:25:00,71.81,71.81,71.73,71.75,14462.0,57.1213,57.1213,57.0577,57.0736,14462.0
2018-07-13 12:30:00,71.74,71.85,71.72,71.82,25067.0,57.0657,57.1532,57.0497,57.1293,25067.0
2018-07-13 12:35:00,71.79,71.81,71.74,71.75,15980.0,57.1054,57.1213,57.0657,57.0736,15980.0
2018-07-13 12:40:00,71.73,71.77,71.7,71.77,20519.0,57.0577,57.0895,57.0338,57.0895,20519.0
2018-07-13 12:45:00,71.76,71.78,71.69,71.72,13860.0,57.0816,57.0975,57.0259,57.0497,13860.0
2018-07-13 12:50:00,71.71,71.76,71.7,71.76,14406.0,57.0418,57.0816,57.0338,57.0816,14406.0
2018-07-13 12:55:00,71.76,71.79,71.75,71.78,13530.0,57.0816,57.1054,57.0736,57.0975,13530.0
2018-07-13 13:00:00,71.79,71.91,71.79,71.86,17784.0,57.1054,57.2009,57.1054,57.1611,17784.0
2018-07-13 13:05:00,71.86,71.9,71.83,71.86,17454.0,57.1611,57.1929,57.1372,57.1611,17454.0
2018-07-13 13:10:00,71.84,71.85,71.75,71.75,17577.0,57.1452,57.1532,57.0736,57.0736,17577.0
2018-07-13 13:15:00,71.74,71.74,71.67,71.69,15172.0,57.0657,57.0657,57.01,57.0259,15172.0
2018-07-13 13:20:00,71.69,71.77,71.67,71.76,22369.0,57.0259,57.0895,57.01,57.0816,22369.0
2018-07-13 13:25:00,71.77,71.83,71.77,71.82,16016.0,57.0895,57.1372,57.0895,57.1293,16016.0
2018-07-13 13:30:00,71.82,71.87,71.75,71.75,21982.0,57.1293,57.1691,57.0736,57.0736,21982.0
2018-07-13 13:35:00,71.75,71.76,71.69,71.72,12906.0,57.0736,57.0816,57.0259,57.0497,12906.0
2018-07-13 13:40:00,71.72,71.79,71.7,71.76,15465.0,57.0497,57.1054,57.0338,57.0816,15465.0
2018-07-13 13:45:00,71.74,71.79,71.67,71.72,13330.0,57.0657,57.1054,57.01,57.0497,13330.0
2018-07-13 13:50:00,71.71,71.72,71.67,71.7,15658.0,57.0418,57.0497,57.01,57.0338,15658.0
2018-07-13 13:55:00,71.7,71.77,71.7,71.74,25363.0,57.0338,57.0895,57.0338,57.0657,25363.0
2018-07-13 14:00:00,71.75,71.75,71.71,71.75,10600.0,57.0736,57.0736,57.0418,57.0736,10600.0
2018-07-13 14:05:00,71.76,71.77,71.69,71.71,22788.0,57.0816,57.0895,57.0259,57.0418,22788.0
2018-07-13 14:10:00,71.71,71.73,71.67,71.71,18037.0,57.0418,57.0577,57.01,57.0418,18037.0
2018-07-13 14:15:00,71.72,71.73,71.52,71.54,36448.0,57.0497,57.0577,56.8907,56.9066,36448.0
2018-07-13 14:20:00,71.53,71.67,71.5,71.59,56571.0,56.8986,57.01,56.8747,56.9463,56571.0
2018-07-13 14:25:00,71.58,71.6,71.51,71.58,15978.0,56.9384,56.9543,56.8827,56.9384,15978.0
2018-07-13 14:30:00,71.54,71.54,71.42,71.42,14852.0,56.9066,56.9066,56.8111,56.8111,14852.0
2018-07-13 14:35:00,71.42,71.44,71.36,71.38,27820.0,56.8111,56.827,56.7634,56.7793,27820.0
2018-07-13 14:40:00,71.39,71.45,71.35,71.36,24193.0,56.7872,56.835,56.7554,56.7634,24193.0
2018-07-13 14:45:00,71.36,71.44,71.33,71.38,25511.0,56.7634,56.827,56.7395,56.7793,25511.0
2018-07-13 14:50:00,71.38,71.41,71.32,71.39,38625.0,56.7793,56.8032,56.7316,56.7872,38625.0
2018-07-13 14:55:00,71.39,71.53,71.39,71.51,34613.0,56.7872,56.8986,56.7872,56.8827,34613.0
2018-07-13 15:00:00,71.52,71.73,71.51,71.73,41780.0,56.8907,57.0577,56.8827,57.0577,41780.0
2018-07-13 15:05:00,71.73,71.78,71.7,71.78,28255.0,57.0577,57.0975,57.0338,57.0975,28255.0
2018-07-13 15:10:00,71.78,71.78,71.59,71.7,49630.0,57.0975,57.0975,56.9463,57.0338,49630.0
2018-07-13 15:15:00,71.69,71.78,71.64,71.75,35390.0,57.0259,57.0975,56.9861,57.0736,35390.0
2018-07-13 15:20:00,71.75,71.75,71.6,71.6,53347.0,57.0736,57.0736,56.9543,56.9543,53347.0
2018-07-13 15:25:00,71.6,71.63,71.55,71.62,40348.0,56.9543,56.9782,56.9145,56.9702,40348.0
2018-07-13 15:30:00,71.61,71.68,71.6,71.67,53165.0,56.9622,57.0179,56.9543,57.01,53165.0
2018-07-13 15:35:00,71.67,71.73,71.63,71.73,65180.0,57.01,57.0577,56.9782,57.0577,65180.0
2018-07-13 15:40:00,71.71,71.78,71.59,71.59,88593.0,57.0418,57.0975,56.9463,56.9463,88593.0
2018-07-13 15:45:00,71.58,71.65,71.56,71.61,81456.0,56.9384,56.9941,56.9225,56.9622,81456.0
2018-07-13 15:50:00,71.61,71.64,71.5,71.63,91182.0,56.9622,56.9861,56.8747,56.9782,91182.0
2018-07-13 15:55:00,71.63,71.78,71.61,71.7,226434.0,56.9782,57.0975,56.9622,57.0338,226434.0
2018-07-16 09:30:00,71.01,71.66,71.01,71.53,109538.0,56.485,57.002,56.485,56.8986,109538.0
2018-07-16 09:35:00,71.56,71.9,71.19,71.29,29507.0,56.9225,57.1929,56.6282,56.7077,29507.0
2018-07-16 09:40:00,71.24,71.37,71.06,71.32,26629.0,56.6679,56.7713,56.5247,56.7316,26629.0
2018-07-16 09:45:00,71.39,71.42,71.16,71.3,19491.0,56.7872,56.8111,56.6043,56.7157,19491.0
2018-07-16 09:50:00,71.3,71.4,71.1,71.14,29587.0,56.7157,56.7952,56.5566,56.5884,29587.0
2018-07-16 09:55:00,71.19,71.42,71.16,71.22,19028.0,56.6282,56.8111,56.6043,56.652,19028.0
2018-07-16 10:00:00,71.22,71.34,71.18,71.33,24693.0,56.652,56.7475,56.6202,56.7395,24693.0
2018-07-16 10:05:00,71.33,71.41,71.31,71.35,35113.0,56.7395,56.8032,56.7236,56.7554,35113.0
2018-07-16 10:10:00,71.33,71.33,71.19,71.2,17310.0,56.7395,56.7395,56.6282,56.6361,17310.0
2018-07-16 10:15:00,71.2,71.25,71.15,71.22,22160.0,56.6361,56.6759,56.5963,56.652,22160.0
2018-07-16 10:20:00,71.21,71.25,71.1,71.19,25086.0,56.6441,56.6759,56.5566,56.6282,25086.0
2018-07-16 10:25:00,71.2,71.3,71.2,71.26,21834.0,56.6361,56.7157,56.6361,56.6838,21834.0
2018-07-16 10:30:00,71.25,71.29,71.0,71.11,60707.0,56.6759,56.7077,56.477,56.5645,60707.0
2018-07-16 10:35:00,71.1,71.26,71.04,71.19,21793.0,56.5566,56.6838,56.5088,56.6282,21793.0
2018-07-16 10:40:00,71.2,71.23,71.05,71.06,19846.0,56.6361,56.66,56.5168,56.5247,19846.0
2018-07-16 10:45:00,71.05,71.05,70.98,71.0,17593.0,56.5168,56.5168,56.4611,56.477,17593.0
2018-07-16 10:50:00,71.0,71.0,70.9,70.94,22500.0,56.477,56.477,56.3975,56.4293,22500.0
2018-07-16 10:55:00,70.92,70.96,70.79,70.96,23392.0,56.4134,56.4452,56.31,56.4452,23392.0
2018-07-16 11:00:00,70.95,71.02,70.92,70.99,29714.0,56.4372,56.4929,56.4134,56.4691,29714.0
2018-07-16 11:05:00,71.0,71.09,70.98,71.08,25422.0,56.477,56.5486,56.4611,56.5407,25422.0
2018-07-16 11:10:00,71.08,71.13,71.06,71.11,29409.0,56.5407,56.5804,56.5247,56.5645,29409.0
2018-07-16 11:15:00,71.11,71.15,71.0,71.01,25011.0,56.5645,56.5963,56.477,56.485,25011.0
2018-07-16 11:20:00,70.98,71.08,70.95,71.07,30451.0,56.4611,56.5407,56.4372,56.5327,30451.0
2018-07-16 11:25:00,71.06,71.06,70.99,71.05,24677.0,56.5247,56.5247,56.4691,56.5168,24677.0
2018-07-16 11:30:00,71.03,71.03,70.8,70.84,20665.0,56.5009,56.5009,56.3179,56.3497,20665.0
2018-07-16 11:35:00,70.84,70.93,70.83,70.92,39201.0,56.3497,56.4213,56.3418,56.4134,39201.0
2018-07-16 11:40:00,70.92,71.01,70.92,70.99,34798.0,56.4134,56.485,56.4134,56.4691,34798.0
2018-07-16 11:45:00,70.98,71.07,70.97,71.07,15139.0,56.4611,56.5327,56.4532,56.5327,15139.0
2018-07-16 11:50:00,71.07,71.17,71.07,71.16,19960.0,56.5327,56.6122,56.5327,56.6043,19960.0
2018-07-16 11:55:00,71.14,71.25,71.13,71.25,14290.0,56.5884,56.6759,56.5804,56.6759,14290.0
2018-07-16 12:00:00,71.23,71.25,71.19,71.21,13370.0,56.66,56.6759,56.6282,56.6441,13370.0
2018-07-16 12:05:00,71.2,71.33,71.19,71.33,23781.0,56.6361,56.7395,56.6282,56.7395,23781.0
2018-07-16 12:10:00,71.33,71.35,71.23,71.27,21533.0,56.7395,56.7554,56.66,56.6918,21533.0
2018-07-16 12:15:00,71.28,71.35,71.27,71.33,12323.0,56.6997,56.7554,56.6918,56.7395,12323.0
2018-07-16 12:20:00,71.34,71.43,71.33,71.43,23713.0,56.7475,56.8191,56.7395,56.8191,23713.0
2018-07-16 12:25:00,71.43,71.45,71.39,71.39,10327.0,56.8191,56.835,56.7872,56.7872,10327.0
2018-07-16 12:30:00,71.4,71.43,71.38,71.38,17407.0,56.7952,56.8191,56.7793,56.7793,17407.0
2018-07-16 12:35:00,71.38,71.46,71.37,71.42,24166.0,56.7793,56.8429,56.7713,56.8111,24166.0
2018-07-16 12:40:00,71.42,71.46,71.34,71.35,22730.0,56.8111,56.8429,56.7475,56.7554,22730.0
2018-07-16 12:45:00,71.36,71.37,71.32,71.33,14856.0,56.7634,56.7713,56.7316,56.7395,14856.0
2018-07-16 12:50:00,71.33,71.44,71.33,71.44,10063.0,56.7395,56.827,56.7395,56.827,10063.0
2018-07-16 12:55:00,71.44,71.54,71.44,71.52,24387.0,56.827,56.9066,56.827,56.8907,24387.0
2018-07-16 13:00:00,71.53,71.61,71.49,71.58,16124.0,56.8986,56.9622,56.8668,56.9384,16124.0
2018-07-16 13:05:00,71.59,71.61,71.54,71.57,21482.0,56.9463,56.9622,56.9066,56.9304,21482.0
2018-07-16 13:10:00,71.58,71.59,71.43,71.43,18145.0,56.9384,56.9463,56.8191,56.8191,18145.0
2018-07-16 13:15:00,71.43,71.57,71.41,71.56,20097.0,56.8191,56.9304,56.8032,56.9225,20097.0
2018-07-16 13:20:00,71.57,71.58,71.49,71.5,18754.0,56.9304,56.9384,56.8668,56.8747,18754.0
2018-07-16 13:25:00,71.51,71.55,71.48,71.5,15442.0,56.8827,56.9145,56.8588,56.8747,15442.0
2018-07-16 13:30:00,71.49,71.55,71.49,71.55,14857.0,56.8668,56.9145,56.8668,56.9145,14857.0
2018-07-16 13:35:00,71.55,71.58,71.52,71.54,15710.0,56.9145,56.9384,56.8907,56.9066,15710.0
2018-07-16 13:40:00,71.53,71.55,71.47,71.48,16888.0,56.8986,56.9145,56.8509,56.8588,16888.0
2018-07-16 13:45:00,71.47,71.49,71.43,71.49,19287.0,56.8509,56.8668,56.8191,56.8668,19287.0
2018-07-16 13:50:00,71.5,71.52,71.45,71.46,19148.0,56.8747,56.8907,56.835,56.8429,19148.0
2018-07-16 13:55:00,71.46,71.5,71.43,71.5,12786.0,56.8429,56.8747,56.8191,56.8747,12786.0
2018-07-16 14:00:00,71.51,71.57,71.46,71.52,21562.0,56.8827,56.9304,56.8429,56.8907,21562.0
2018-07-16 14:05:00,71.52,71.55,71.48,71.52,18981.0,56.8907,56.9145,56.8588,56.8907,18981.0
2018-07-16 14:10:00,71.51,71.51,71.4,71.43,24292.0,56.8827,56.8827,56.7952,56.8191,24292.0
2018-07-16 14:15:00,71.42,71.43,71.39,71.41,21597.0,56.8111,56.8191,56.7872,56.8032,21597.0
2018-07-16 14:20:00,71.41,71.45,71.39,71.39,14752.0,56.8032,56.835,56.7872,56.7872,14752.0
2018-07-16 14:25:00,71.4,71.4,71.3,71.32,22392.0,56.7952,56.7952,56.7157,56.7316,22392.0
2018-07-16 14:30:00,71.33,71.34,71.27,71.29,64494.0,56.7395,56.7475,56.6918,56.7077,64494.0
2018-07-16 14:35:00,71.29,71.29,71.25,71.25,18412.0,56.7077,56.7077,56.6759,56.6759,18412.0
2018-07-16 14:40:00,71.25,71.26,71.13,71.13,27469.0,56.6759,56.6838,56.5804,56.5804,27469.0
2018-07-16 14:45:00,71.13,71.17,71.12,71.16,24176.0,56.5804,56.6122,56.5725,56.6043,24176.0
2018-07-16 14:50:00,71.16,71.2,71.15,71.17,53830.0,56.6043,56.6361,56.5963,56.6122,53830.0
2018-07-16 14:55:00,71.17,71.25,71.17,71.25,25171.0,56.6122,56.6759,56.6122,56.6759,25171.0
2018-07-16 15:00:00,71.25,71.31,71.25,71.3,21936.0,56.6759,56.7236,56.6759,56.7157,21936.0
2018-07-16 15:05:00,71.31,71.49,71.31,71.47,40022.0,56.7236,56.8668,56.7236,56.8509,40022.0
2018-07-16 15:10:00,71.47,71.56,71.46,71.55,44356.0,56.8509,56.9225,56.8429,56.9145,44356.0
2018-07-16 15:15:00,71.56,71.56,71.48,71.56,36839.0,56.9225,56.9225,56.8588,56.9225,36839.0
2018-07-16 15:20:00,71.56,71.59,71.53,71.53,30121.0,56.9225,56.9463,56.8986,56.8986,30121.0
2018-07-16 15:25:00,71.53,71.59,71.45,71.45,49007.0,56.8986,56.9463,56.835,56.835,49007.0
2018-07-16 15:30:00,71.45,71.46,71.39,71.4,24052.0,56.835,56.8429,56.7872,56.7952,24052.0
2018-07-16 15:35:00,71.39,71.41,71.37,71.41,31124.0,56.7872,56.8032,56.7713,56.8032,31124.0
2018-07-16 15:40:00,71.41,71.47,71.4,71.42,65063.0,56.8032,56.8509,56.7952,56.8111,65063.0
2018-07-16 15:45:00,71.42,71.45,71.39,71.42,51635.0,56.8111,56.835,56.7872,56.8111,51635.0
2018-07-16 15:50:00,71.42,71.48,71.38,71.39,63370.0,56.8111,56.8588,56.7793,56.7872,63370.0
2018-07-16 15:55:00,71.39,71.46,71.34,71.41,194737.0,56.7872,56.8429,56.7475,56.8032,194737.0
2018-07-17 09:30:00,71.38,71.38,70.83,71.0,79036.0,56.7793,56.7793,56.3418,56.477,79036.0
2018-07-17 09:35:00,71.08,71.27,70.94,71.12,71653.0,56.5407,56.6918,56.4293,56.5725,71653.0
2018-07-17 09:40:00,71.13,71.43,71.06,71.39,25081.0,56.5804,56.8191,56.5247,56.7872,25081.0
2018-07-17 09:45:00,71.38,71.59,71.34,71.59,38783.0,56.7793,56.9463,56.7475,56.9463,38783.0
2018-07-17 09:50:00,71.63,71.89,71.6,71.89,24157.0,56.9782,57.185,56.9543,57.185,24157.0
2018-07-17 09:55:00,71.89,72.12,71.78,71.98,62637.0,57.185,57.3679,57.0975,57.2566,62637.0
2018-07-17 10:00:00,71.96,72.2,71.93,72.16,32378.0,57.2407,57.4316,57.2168,57.3997,32378.0
2018-07-17 10:05:00,72.19,72.23,72.06,72.19,22049.0,57.4236,57.4554,57.3202,57.4236,22049.0
2018-07-17 10:10:00,72.18,72.26,71.92,72.0,50220.0,57.4157,57.4793,57.2088,57.2725,50220.0
2018-07-17 10:15:00,71.98,72.13,71.95,72.09,41493.0,57.2566,57.3759,57.2327,57.3441,41493.0
2018-07-17 10:20:00,72.08,72.11,71.76,71.81,41168.0,57.3361,57.36,57.0816,57.1213,41168.0
2018-07-17 10:25:00,71.8,71.87,71.66,71.81,24173.0,57.1134,57.1691,57.002,57.1213,24173.0
2018-07-17 10:30:00,71.82,71.98,71.81,71.91,27885.0,57.1293,57.2566,57.1213,57.2009,27885.0
2018-07-17 10:35:00,71.89,71.95,71.85,71.88,21811.0,57.185,57.2327,57.1532,57.177,21811.0
2018-07-17 10:40:00,71.9,72.13,71.89,72.13,22766.0,57.1929,57.3759,57.185,57.3759,22766.0
2018-07-17 10:45:00,72.14,72.25,72.1,72.25,24134.0,57.3838,57.4713,57.352,57.4713,24134.0
2018-07-17 10:50:00,72.26,72.26,72.11,72.17,20591.0,57.4793,57.4793,57.36,57.4077,20591.0
2018-07-17 10:55:00,72.19,72.34,72.19,72.29,19894.0,57.4236,57.5429,57.4236,57.5032,19894.0
2018-07-17 11:00:00,72.28,72.31,72.21,72.21,27947.0,57.4952,57.5191,57.4395,57.4395,27947.0
2018-07-17 11:05:00,72.21,72.33,72.19,72.21,22958.0,57.4395,57.535,57.4236,57.4395,22958.0
2018-07-17 11:10:00,72.21,72.32,72.19,72.3,27581.0,57.4395,57.527,57.4236,57.5111,27581.0
2018-07-17 11:15:00,72.3,72.3,72.19,72.21,20853.0,57.5111,57.5111,57.4236,57.4395,20853.0
2018-07-17 11:20:00,72.2,72.31,72.16,72.21,31888.0,57.4316,57.5191,57.3997,57.4395,31888.0
2018-07-17 11:25:00,72.21,72.39,72.21,72.32,57128.0,57.4395,57.5827,57.4395,57.527,57128.0
2018-07-17 11:30:00,72.31,72.33,72.23,72.33,14956.0,57.5191,57.535,57.4554,57.535,14956.0
2018-07-17 11:35:00,72.34,72.34,72.24,72.31,9538.0,57.5429,57.5429,57.4634,57.5191,9538.0
2018-07-17 11:40:00,72.32,72.32,72.24,72.3,13751.0,57.527,57.527,57.4634,57.5111,13751.0
2018-07-17 11:45:00,72.31,72.35,72.27,72.29,18217.0,57.5191,57.5509,57.4872,57.5032,18217.0
2018-07-17 11:50:00,72.3,72.35,72.27,72.28,12382.0,57.5111,57.5509,57.4872,57.4952,12382.0
2018-07-17 11:55:00,72.27,72.3,72.18,72.23,20395.0,57.4872,57.5111,57.4157,57.4554,20395.0
2018-07-17 12:00:00,72.23,72.28,72.16,72.17,16524.0,57.4554,57.4952,57.3997,57.4077,16524.0
2018-07-17 12:05:00,72.18,72.25,72.16,72.25,50917.0,57.4157,57.4713,57.3997,57.4713,50917.0
2018-07-17 12:10:00,72.24,72.29,72.23,72.24,21144.0,57.4634,57.5032,57.4554,57.4634,21144.0
2018-07-17 12:15:00,72.25,72.47,72.24,72.47,26268.0,57.4713,57.6463,57.4634,57.6463,26268.0
2018-07-17 12:20:00,72.46,72.57,72.46,72.51,34337.0,57.6384,57.7259,57.6384,57.6782,34337.0
2018-07-17 12:25:00,72.51,72.52,72.45,72.49,48668.0,57.6782,57.6861,57.6304,57.6622,48668.0
2018-07-17 12:30:00,72.5,72.5,72.43,72.46,40020.0,57.6702,57.6702,57.6145,57.6384,40020.0
2018-07-17 12:35:00,72.46,72.5,72.44,72.49,12753.0,57.6384,57.6702,57.6225,57.6622,12753.0
2018-07-17 12:40:00,72.5,72.6,72.47,72.57,15305.0,57.6702,57.7497,57.6463,57.7259,15305.0
2018-07-17 12:45:00,72.58,72.65,72.41,72.41,27342.0,57.7338,57.7895,57.5986,57.5986,27342.0
2018-07-17 12:50:00,72.41,72.44,72.31,72.31,13749.0,57.5986,57.6225,57.5191,57.5191,13749.0
2018-07-17 12:55:00,72.31,72.43,72.31,72.38,44203.0,57.5191,57.6145,57.5191,57.5747,44203.0
2018-07-17 13:00:00,72.38,72.44,72.34,72.36,14025.0,57.5747,57.6225,57.5429,57.5588,14025.0
2018-07-17 13:05:00,72.35,72.4,72.3,72.33,22481.0,57.5509,57.5907,57.5111,57.535,22481.0
2018-07-17 13:10:00,72.33,72.42,72.29,72.42,17712.0,57.535,57.6066,57.5032,57.6066,17712.0
2018-07-17 13:15:00,72.42,72.42,72.32,72.37,11521.0,57.6066,57.6066,57.527,57.5668,11521.0
2018-07-17 13:20:00,72.36,72.41,72.32,72.41,21841.0,57.5588,57.5986,57.527,57.5986,21841.0
2018-07-17 13:25:00,72.41,72.42,72.25,72.29,38127.0,57.5986,57.6066,57.4713,57.5032,38127.0
2018-07-17 13:30:00,72.29,72.38,72.29,72.33,19719.0,57.5032,57.5747,57.5032,57.535,19719.0
2018-07-17 13:35:00,72.34,72.42,72.34,72.39,20875.0,57.5429,57.6066,57.5429,57.5827,20875.0
2018-07-17 13:40:00,72.38,72.44,72.37,72.41,15383.0,57.5747,57.6225,57.5668,57.5986,15383.0
2018-07-17 13:45:00,72.41,72.46,72.38,72.44,15781.0,57.5986,57.6384,57.5747,57.6225,15781.0
2018-07-17 13:50:00,72.44,72.49,72.42,72.44,23469.0,57.6225,57.6622,57.6066,57.6225,23469.0
2018-07-17 13:55:00,72.43,72.5,72.43,72.46,14048.0,57.6145,57.6702,57.6145,57.6384,14048.0
2018-07-17 14:00:00,72.47,72.5,72.43,72.45,27304.0,57.6463,57.6702,57.6145,57.6304,27304.0
2018-07-17 14:05:00,72.45,72.46,72.39,72.42,12426.0,57.6304,57.6384,57.5827,57.6066,12426.0
2018-07-17 14:10:00,72.42,72.42,72.36,72.39,9875.0,57.6066,57.6066,57.5588,57.5827,9875.0
2018-07-17 14:15:00,72.39,72.39,72.27,72.3,16326.0,57.5827,57.5827,57.4872,57.5111,16326.0
2018-07-17 14:20:00,72.3,72.32,72.26,72.31,11779.0,57.5111,57.527,57.4793,57.5191,11779.0
2018-07-17 14:25:00,72.3,72.31,72.25,72.27,15219.0,57.5111,57.5191,57.4713,57.4872,15219.0
2018-07-17 14:30:00,72.26,72.31,72.23,72.28,33650.0,57.4793,57.5191,57.4554,57.4952,33650.0
2018-07-17 14:35:00,72.27,72.28,72.19,72.2,11888.0,57.4872,57.4952,57.4236,57.4316,11888.0
2018-07-17 14:40:00,72.2,72.25,72.15,72.16,18127.0,57.4316,57.4713,57.3918,57.3997,18127.0
2018-07-17 14:45:00,72.14,72.16,71.98,71.99,30694.0,57.3838,57.3997,57.2566,57.2645,30694.0
2018-07-17 14:50:00,71.99,72.01,71.94,71.99,19275.0,57.2645,57.2804,57.2247,57.2645,19275.0
2018-07-17 14:55:00,71.98,71.99,71.9,71.91,21858.0,57.2566,57.2645,57.1929,57.2009,21858.0
2018-07-17 15:00:00,71.91,72.0,71.88,72.0,20999.0,57.2009,57.2725,57.177,57.2725,20999.0
2018-07-17 15:05:00,72.0,72.02,71.98,71.98,24023.0,57.2725,57.2884,57.2566,57.2566,24023.0
2018-07-17 15:10:00,71.97,72.01,71.96,72.0,16383.0,57.2486,57.2804,57.2407,57.2725,16383.0
2018-07-17 15:15:00,72.0,72.0,71.84,71.87,19033.0,57.2725,57.2725,57.1452,57.1691,19033.0
2018-07-17 15:20:00,71.87,71.98,71.83,71.96,26224.0,57.1691,57.2566,57.1372,57.2407,26224.0
2018-07-17 15:25:00,71.95,71.95,71.86,71.86,16253.0,57.2327,57.2327,57.1611,57.1611,16253.0
2018-07-17 15:30:00,71.86,71.87,71.73,71.81,36671.0,57.1611,57.1691,57.0577,57.1213,36671.0
2018-07-17 15:35:00,71.81,71.88,71.8,71.88,37127.0,57.1213,57.177,57.1134,57.177,37127.0
2018-07-17 15:40:00,71.88,71.9,71.81,71.89,68495.0,57.177,57.1929,57.1213,57.185,68495.0
2018-07-17 15:45:00,71.89,71.9,71.69,71.72,77974.0,57.185,57.1929,57.0259,57.0497,77974.0
2018-07-17 15:50:00,71.72,71.74,71.65,71.74,121331.0,57.0497,57.0657,56.9941,57.0657,121331.0
2018-07-17 15:55:00,71.74,71.76,71.65,71.72,193905.0,57.0657,57.0816,56.9941,57.0497,193905.0
2018-07-18 09:30:00,71.47,71.89,71.23,71.47,127946.0,56.8509,57.185,56.66,56.8509,127946.0
2018-07-18 09:35:00,71.48,71.8,71.19,71.32,232861.0,56.8588,57.1134,56.6282,56.7316,232861.0
2018-07-18 09:40:00,71.27,71.27,70.75,70.88,43708.0,56.6918,56.6918,56.2782,56.3816,43708.0
2018-07-18 09:45:00,70.88,70.92,70.61,70.84,93305.0,56.3816,56.4134,56.1668,56.3497,93305.0
2018-07-18 09:50:00,70.84,71.14,70.84,70.89,71647.0,56.3497,56.5884,56.3497,56.3895,71647.0
2018-07-18 09:55:00,70.89,70.98,70.75,70.94,73195.0,56.3895,56.4611,56.2782,56.4293,73195.0
2018-07-18 10:00:00,70.94,70.97,70.73,70.92,200347.0,56.4293,56.4532,56.2622,56.4134,200347.0
2018-07-18 10:05:00,70.92,71.05,70.81,71.05,54009.0,56.4134,56.5168,56.3259,56.5168,54009.0
2018-07-18 10:10:00,71.04,71.09,70.94,70.94,26257.0,56.5088,56.5486,56.4293,56.4293,26257.0
2018-07-18 10:15:00,70.95,71.1,70.92,70.94,47251.0,56.4372,56.5566,56.4134,56.4293,47251.0
2018-07-18 10:20:00,70.94,71.02,70.83,70.85,17694.0,56.4293,56.4929,56.3418,56.3577,17694.0
2018-07-18 10:25:00,70.85,70.88,70.78,70.87,24005.0,56.3577,56.3816,56.302,56.3736,24005.0
2018-07-18 10:30:00,70.87,71.25,70.61,71.2,89424.0,56.3736,56.6759,56.1668,56.6361,89424.0
2018-07-18 10:35:00,71.2,71.56,71.15,71.55,35315.0,56.6361,56.9225,56.5963,56.9145,35315.0
2018-07-18 10:40:00,71.57,71.68,71.41,71.52,45729.0,56.9304,57.0179,56.8032,56.8907,45729.0
2018-07-18 10:45:00,71.51,71.71,71.45,71.71,35676.0,56.8827,57.0418,56.835,57.0418,35676.0
2018-07-18 10:50:00,71.7,71.79,71.65,71.79,57018.0,57.0338,57.1054,56.9941,57.1054,57018.0
2018-07-18 10:55:00,71.77,71.83,71.6,71.72,90266.0,57.0895,57.1372,56.9543,57.0497,90266.0
2018-07-18 11:00:00,71.73,71.9,71.58,71.73,37159.0,57.0577,57.1929,56.9384,57.0577,37159.0
2018-07-18 11:05:00,71.74,71.97,71.74,71.97,27269.0,57.0657,57.2486,57.0657,57.2486,27269.0
2018-07-18 11:10:00,71.98,72.0,71.82,71.9,52907.0,57.2566,57.2725,57.1293,57.1929,52907.0
2018-07-18 11:15:00,71.9,72.04,71.85,72.0,68715.0,57.1929,57.3043,57.1532,57.2725,68715.0
2018-07-18 11:20:00,72.0,72.21,71.89,72.14,93048.0,57.2725,57.4395,57.185,57.3838,93048.0
2018-07-18 11:25:00,72.12,72.17,71.93,72.01,68769.0,57.3679,57.4077,57.2168,57.2804,68769.0
2018-07-18 11:30:00,72.02,72.21,71.98,72.16,91956.0,57.2884,57.4395,57.2566,57.3997,91956.0
2018-07-18 11:35:00,72.16,72.29,72.09,72.12,103423.0,57.3997,57.5032,57.3441,57.3679,103423.0
2018-07-18 11:40:00,72.12,72.34,72.09,72.25,72843.0,57.3679,57.5429,57.3441,57.4713,72843.0
2018-07-18 11:45:00,72.25,72.4,72.25,72.3,29676.0,57.4713,57.5907,57.4713,57.5111,29676.0
2018-07-18 11:50:00,72.3,72.31,72.12,72.21,18490.0,57.5111,57.5191,57.3679,57.4395,18490.0
2018-07-18 11:55:00,72.21,72.37,72.18,72.31,21738.0,57.4395,57.5668,57.4157,57.5191,21738.0
2018-07-18 12:00:00,72.31,72.37,72.25,72.28,41878.0,57.5191,57.5668,57.4713,57.4952,41878.0
2018-07-18 12:05:00,72.29,72.54,72.29,72.5,102575.0,57.5032,57.702,57.5032,57.6702,102575.0
2018-07-18 12:10:00,72.5,72.62,72.48,72.62,28475.0,57.6702,57.7657,57.6543,57.7657,28475.0
2018-07-18 12:15:00,72.62,72.62,72.46,72.52,21307.0,57.7657,57.7657,57.6384,57.6861,21307.0
2018-07-18 12:20:00,72.52,72.63,72.49,72.53,24788.0,57.6861,57.7736,57.6622,57.6941,24788.0
2018-07-18 12:25:00,72.53,72.54,72.37,72.4,21971.0,57.6941,57.702,57.5668,57.5907,21971.0
2018-07-18 12:30:00,72.41,72.41,72.26,72.27,22412.0,57.5986,57.5986,57.4793,57.4872,22412.0
2018-07-18 12:35:00,72.26,72.38,72.25,72.34,23899.0,57.4793,57.5747,57.4713,57.5429,23899.0
2018-07-18 12:40:00,72.33,72.36,72.25,72.33,20164.0,57.535,57.5588,57.4713,57.535,20164.0
2018-07-18 12:45:00,72.33,72.48,72.33,72.45,31496.0,57.535,57.6543,57.535,57.6304,31496.0
2018-07-18 12:50:00,72.45,72.57,72.43,72.52,39678.0,57.6304,57.7259,57.6145,57.6861,39678.0
2018-07-18 12:55:00,72.5,72.52,72.36,72.36,19177.0,57.6702,57.6861,57.5588,57.5588,19177.0
2018-07-18 13:00:00,72.37,72.55,72.37,72.47,127209.0,57.5668,57.71,57.5668,57.6463,127209.0
2018-07-18 13:05:00,72.49,72.55,72.36,72.37,27449.0,57.6622,57.71,57.5588,57.5668,27449.0
2018-07-18 13:10:00,72.39,72.44,72.3,72.31,17750.0,57.5827,57.6225,57.5111,57.5191,17750.0
2018-07-18 13:15:00,72.32,72.35,72.23,72.28,27836.0,57.527,57.5509,57.4554,57.4952,27836.0
2018-07-18 13:20:00,72.29,72.3,72.2,72.27,33805.0,57.5032,57.5111,57.4316,57.4872,33805.0
2018-07-18 13:25:00,72.28,72.4,72.25,72.38,22126.0,57.4952,57.5907,57.4713,57.5747,22126.0
2018-07-18 13:30:00,72.38,72.46,72.35,72.38,29080.0,57.5747,57.6384,57.5509,57.5747,29080.0
2018-07-18 13:35:00,72.4,72.43,72.35,72.35,18088.0,57.5907,57.6145,57.5509,57.5509,18088.0
2018-07-18 13:40:00,72.36,72.44,72.34,72.39,22906.0,57.5588,57.6225,57.5429,57.5827,22906.0
2018-07-18 13:45:00,72.39,72.4,72.31,72.32,25298.0,57.5827,57.5907,57.5191,57.527,25298.0
2018-07-18 13:50:00,72.3,72.37,72.29,72.33,25658.0,57.5111,57.5668,57.5032,57.535,25658.0
2018-07-18 13:55:00,72.34,72.34,72.24,72.25,30676.0,57.5429,57.5429,57.4634,57.4713,30676.0
2018-07-18 14:00:00,72.26,72.34,72.26,72.29,18608.0,57.4793,57.5429,57.4793,57.5032,18608.0
2018-07-18 14:05:00,72.31,72.33,72.22,72.23,27058.0,57.5191,57.535,57.4475,57.4554,27058.0
2018-07-18 14:10:00,72.24,72.26,72.17,72.23,28356.0,57.4634,57.4793,57.4077,57.4554,28356.0
2018-07-18 14:15:00,72.23,72.32,72.22,72.32,22495.0,57.4554,57.527,57.4475,57.527,22495.0
2018-07-18 14:20:00,72.31,72.35,72.29,72.29,23056.0,57.5191,57.5509,57.5032,57.5032,23056.0
2018-07-18 14:25:00,72.3,72.39,72.28,72.32,45099.0,57.5111,57.5827,57.4952,57.527,45099.0
2018-07-18 14:30:00,72.34,72.49,72.31,72.48,30254.0,57.5429,57.6622,57.5191,57.6543,30254.0
2018-07-18 14:35:00,72.48,72.48,72.38,72.39,24438.0,57.6543,57.6543,57.5747,57.5827,24438.0
2018-07-18 14:40:00,72.38,72.53,72.33,72.53,32670.0,57.5747,57.6941,57.535,57.6941,32670.0
2018-07-18 14:45:00,72.52,72.65,72.51,72.65,36842.0,57.6861,57.7895,57.6782,57.7895,36842.0
2018-07-18 14:50:00,72.66,72.67,72.57,72.67,25759.0,57.7975,57.8054,57.7259,57.8054,25759.0
2018-07-18 14:55:00,72.67,72.67,72.51,72.6,33284.0,57.8054,57.8054,57.6782,57.7497,33284.0
2018-07-18 15:00:00,72.61,72.65,72.59,72.62,20308.0,57.7577,57.7895,57.7418,57.7657,20308.0
2018-07-18 15:05:00,72.62,72.68,72.61,72.66,29494.0,57.7657,57.8134,57.7577,57.7975,29494.0
2018-07-18 15:10:00,72.66,72.72,72.65,72.68,27616.0,57.7975,57.8452,57.7895,57.8134,27616.0
2018-07-18 15:15:00,72.68,72.75,72.59,72.63,56149.0,57.8134,57.8691,57.7418,57.7736,56149.0
2018-07-18 15:20:00,72.64,72.67,72.58,72.61,24133.0,57.7816,57.8054,57.7338,57.7577,24133.0
2018-07-18 15:25:00,72.6,72.65,72.57,72.63,28488.0,57.7497,57.7895,57.7259,57.7736,28488.0
2018-07-18 15:30:00,72.62,72.69,72.57,72.67,37660.0,57.7657,57.8213,57.7259,57.8054,37660.0
2018-07-18 15:35:00,72.69,72.69,72.56,72.57,59095.0,57.8213,57.8213,57.7179,57.7259,59095.0
2018-07-18 15:40:00,72.57,72.58,72.48,72.51,44576.0,57.7259,57.7338,57.6543,57.6782,44576.0
2018-07-18 15:45:00,72.5,72.61,72.5,72.52,69023.0,57.6702,57.7577,57.6702,57.6861,69023.0
2018-07-18 15:50:00,72.51,72.56,72.42,72.43,55196.0,57.6782,57.7179,57.6066,57.6145,55196.0
2018-07-18 15:55:00,72.43,72.56,72.43,72.56,147301.0,57.6145,57.7179,57.6145,57.7179,147301.0
2018-07-19 09:30:00,72.89,73.15,72.63,73.12,114997.0,57.9804,58.1872,57.7736,58.1634,114997.0
2018-07-19 09:35:00,73.12,73.35,72.97,72.97,49271.0,58.1634,58.3463,58.0441,58.0441,49271.0
2018-07-19 09:40:00,73.0,73.25,72.88,72.91,32158.0,58.0679,58.2668,57.9725,57.9963,32158.0
2018-07-19 09:45:00,72.91,72.92,72.73,72.76,52796.0,57.9963,58.0043,57.8531,57.877,52796.0
2018-07-19 09:50:00,72.77,72.85,72.6,72.72,49176.0,57.885,57.9486,57.7497,57.8452,49176.0
2018-07-19 09:55:00,72.73,72.87,72.63,72.85,21641.0,57.8531,57.9645,57.7736,57.9486,21641.0
2018-07-19 10:00:00,72.85,73.18,72.78,73.15,29091.0,57.9486,58.2111,57.8929,58.1872,29091.0
2018-07-19 10:05:00,73.15,73.16,72.95,72.97,25011.0,58.1872,58.1952,58.0281,58.0441,25011.0
2018-07-19 10:10:00,72.97,73.44,72.97,73.43,30811.0,58.0441,58.4179,58.0441,58.41,30811.0
2018-07-19 10:15:00,73.42,73.45,73.24,73.45,47787.0,58.402,58.4259,58.2588,58.4259,47787.0
2018-07-19 10:20:00,73.44,73.44,73.1,73.11,31676.0,58.4179,58.4179,58.1475,58.1554,31676.0
2018-07-19 10:25:00,73.11,73.15,73.03,73.07,18663.0,58.1554,58.1872,58.0918,58.1236,18663.0
2018-07-19 10:30:00,73.08,73.25,73.07,73.25,15787.0,58.1316,58.2668,58.1236,58.2668,15787.0
2018-07-19 10:35:00,73.25,73.32,73.17,73.3,52739.0,58.2668,58.3225,58.2031,58.3066,52739.0
2018-07-19 10:40:00,73.31,73.38,73.14,73.22,24217.0,58.3145,58.3702,58.1793,58.2429,24217.0
2018-07-19 10:45:00,73.2,73.28,73.11,73.21,21832.0,58.227,58.2906,58.1554,58.235,21832.0
2018-07-19 10:50:00,73.2,73.26,73.11,73.25,74617.0,58.227,58.2747,58.1554,58.2668,74617.0
2018-07-19 10:55:00,73.25,73.27,73.03,73.03,51213.0,58.2668,58.2827,58.0918,58.0918,51213.0
2018-07-19 11:00:00,73.04,73.13,72.99,73.11,22182.0,58.0997,58.1713,58.06,58.1554,22182.0
2018-07-19 11:05:00,73.08,73.15,72.9,72.91,30632.0,58.1316,58.1872,57.9884,57.9963,30632.0
2018-07-19 11:10:00,72.91,73.05,72.85,73.02,35216.0,57.9963,58.1077,57.9486,58.0838,35216.0
2018-07-19 11:15:00,73.03,73.04,72.93,72.95,18961.0,58.0918,58.0997,58.0122,58.0281,18961.0
2018-07-19 11:20:00,72.96,73.0,72.91,72.94,15649.0,58.0361,58.0679,57.9963,58.0202,15649.0
2018-07-19 11:25:00,72.93,72.96,72.86,72.89,19889.0,58.0122,58.0361,57.9566,57.9804,19889.0
2018-07-19 11:30:00,72.89,73.0,72.88,73.0,32093.0,57.9804,58.0679,57.9725,58.0679,32093.0
2018-07-19 11:35:00,73.0,73.12,72.98,73.04,21282.0,58.0679,58.1634,58.052,58.0997,21282.0
2018-07-19 11:40:00,73.05,73.18,73.04,73.16,18849.0,58.1077,58.2111,58.0997,58.1952,18849.0
2018-07-19 11:45:00,73.15,73.17,73.06,73.09,20596.0,58.1872,58.2031,58.1156,58.1395,20596.0
2018-07-19 11:50:00,73.06,73.09,72.97,73.02,18794.0,58.1156,58.1395,58.0441,58.0838,18794.0
2018-07-19 11:55:00,73.01,73.03,72.92,73.02,19271.0,58.0759,58.0918,58.0043,58.0838,19271.0
2018-07-19 12:00:00,73.0,73.11,72.99,73.09,17232.0,58.0679,58.1554,58.06,58.1395,17232.0
2018-07-19 12:05:00,73.09,73.12,72.99,73.0,19299.0,58.1395,58.1634,58.06,58.0679,19299.0
2018-07-19 12:10:00,73.0,73.11,72.99,73.04,21125.0,58.0679,58.1554,58.06,58.0997,21125.0
2018-07-19 12:15:00,73.04,73.1,73.01,73.03,18165.0,58.0997,58.1475,58.0759,58.0918,18165.0
2018-07-19 12:20:00,73.03,73.08,73.02,73.03,21650.0,58.0918,58.1316,58.0838,58.0918,21650.0
2018-07-19 12:25:00,73.03,73.16,73.02,73.16,17723.0,58.0918,58.1952,58.0838,58.1952,17723.0
2018-07-19 12:30:00,73.17,73.21,73.06,73.07,38248.0,58.2031,58.235,58.1156,58.1236,38248.0
2018-07-19 12:35:00,73.06,73.06,72.97,72.97,24334.0,58.1156,58.1156,58.0441,58.0441,24334.0
2018-07-19 12:40:00,72.97,73.04,72.95,72.95,22011.0,58.0441,58.0997,58.0281,58.0281,22011.0
2018-07-19 12:45:00,72.96,73.03,72.92,72.93,28517.0,58.0361,58.0918,58.0043,58.0122,28517.0
2018-07-19 12:50:00,72.95,72.95,72.78,72.86,23424.0,58.0281,58.0281,57.8929,57.9566,23424.0
2018-07-19 12:55:00,72.87,72.89,72.8,72.85,25057.0,57.9645,57.9804,57.9088,57.9486,25057.0
2018-07-19 13:00:00,72.85,72.96,72.76,72.81,35216.0,57.9486,58.0361,57.877,57.9168,35216.0
2018-07-19 13:05:00,72.81,73.01,72.77,72.9,29525.0,57.9168,58.0759,57.885,57.9884,29525.0
2018-07-19 13:10:00,72.9,72.92,72.76,72.77,18974.0,57.9884,58.0043,57.877,57.885,18974.0
2018-07-19 13:15:00,72.78,72.97,72.78,72.96,17696.0,57.8929,58.0441,57.8929,58.0361,17696.0
2018-07-19 13:20:00,72.95,72.98,72.91,72.93,11653.0,58.0281,58.052,57.9963,58.0122,11653.0
2018-07-19 13:25:00,72.94,72.96,72.9,72.91,13172.0,58.0202,58.0361,57.9884,57.9963,13172.0
2018-07-19 13:30:00,72.91,72.95,72.87,72.94,13288.0,57.9963,58.0281,57.9645,58.0202,13288.0
2018-07-19 13:35:00,72.94,73.1,72.94,73.03,23475.0,58.0202,58.1475,58.0202,58.0918,23475.0
2018-07-19 13:40:00,73.04,73.06,73.0,73.02,15468.0,58.0997,58.1156,58.0679,58.0838,15468.0
2018-07-19 13:45:00,73.0,73.08,72.95,73.05,13784.0,58.0679,58.1316,58.0281,58.1077,13784.0
2018-07-19 13:50:00,73.01,73.06,72.94,73.06,18841.0,58.0759,58.1156,58.0202,58.1156,18841.0
2018-07-19 13:55:00,73.05,73.05,72.98,73.04,12468.0,58.1077,58.1077,58.052,58.0997,12468.0
2018-07-19 14:00:00,73.04,73.06,72.99,73.03,16266.0,58.0997,58.1156,58.06,58.0918,16266.0
2018-07-19 14:05:00,73.03,73.07,72.94,72.99,18993.0,58.0918,58.1236,58.0202,58.06,18993.0
2018-07-19 14:10:00,72.99,73.03,72.95,73.0,16742.0,58.06,58.0918,58.0281,58.0679,16742.0
2018-07-19 14:15:00,73.0,73.0,72.83,72.86,15118.0,58.0679,58.0679,57.9327,57.9566,15118.0
2018-07-19 14:20:00,72.87,72.96,72.84,72.9,17676.0,57.9645,58.0361,57.9406,57.9884,17676.0
2018-07-19 14:25:00,72.89,72.95,72.88,72.95,24335.0,57.9804,58.0281,57.9725,58.0281,24335.0
2018-07-19 14:30:00,72.95,73.01,72.91,73.01,25078.0,58.0281,58.0759,57.9963,58.0759,25078.0
2018-07-19 14:35:00,73.01,73.01,72.91,72.93,17355.0,58.0759,58.0759,57.9963,58.0122,17355.0
2018-07-19 14:40:00,72.92,72.97,72.91,72.97,17009.0,58.0043,58.0441,57.9963,58.0441,17009.0
2018-07-19 14:45:00,72.97,72.98,72.94,72.95,17487.0,58.0441,58.052,58.0202,58.0281,17487.0
2018-07-19 14:50:00,72.94,72.94,72.78,72.91,50027.0,58.0202,58.0202,57.8929,57.9963,50027.0
2018-07-19 14:55:00,72.89,72.92,72.85,72.92,19845.0,57.9804,58.0043,57.9486,58.0043,19845.0
2018-07-19 15:00:00,72.91,73.03,72.89,73.02,23769.0,57.9963,58.0918,57.9804,58.0838,23769.0
2018-07-19 15:05:00,73.03,73.09,73.01,73.01,14380.0,58.0918,58.1395,58.0759,58.0759,14380.0
2018-07-19 15:10:00,73.0,73.0,72.89,72.92,24933.0,58.0679,58.0679,57.9804,58.0043,24933.0
2018-07-19 15:15:00,72.92,72.96,72.9,72.93,22086.0,58.0043,58.0361,57.9884,58.0122,22086.0
2018-07-19 15:20:00,72.93,72.97,72.91,72.93,19702.0,58.0122,58.0441,57.9963,58.0122,19702.0
2018-07-19 15:25:00,72.93,72.97,72.88,72.89,206067.0,58.0122,58.0441,57.9725,57.9804,206067.0
2018-07-19 15:30:00,72.89,72.97,72.84,72.96,39706.0,57.9804,58.0441,57.9406,58.0361,39706.0
2018-07-19 15:35:00,72.95,72.95,72.88,72.89,30216.0,58.0281,58.0281,57.9725,57.9804,30216.0
2018-07-19 15:40:00,72.89,72.97,72.84,72.92,95556.0,57.9804,58.0441,57.9406,58.0043,95556.0
2018-07-19 15:45:00,72.91,72.92,72.86,72.89,62446.0,57.9963,58.0043,57.9566,57.9804,62446.0
2018-07-19 15:50:00,72.9,72.9,72.77,72.83,58899.0,57.9884,57.9884,57.885,57.9327,58899.0
2018-07-19 15:55:00,72.84,72.88,72.8,72.87,126795.0,57.9406,57.9725,57.9088,57.9645,126795.0
2018-07-20 09:30:00,72.65,72.65,72.1,72.45,133919.0,57.7895,57.7895,57.352,57.6304,133919.0
2018-07-20 09:35:00,72.52,72.8,72.37,72.49,149409.0,57.6861,57.9088,57.5668,57.6622,149409.0
2018-07-20 09:40:00,72.56,72.81,72.49,72.73,40735.0,57.7179,57.9168,57.6622,57.8531,40735.0
2018-07-20 09:45:00,72.73,72.87,72.57,72.84,36020.0,57.8531,57.9645,57.7259,57.9406,36020.0
2018-07-20 09:50:00,72.82,72.94,72.67,72.92,48405.0,57.9247,58.0202,57.8054,58.0043,48405.0
2018-07-20 09:55:00,72.92,73.26,72.89,73.22,45034.0,58.0043,58.2747,57.9804,58.2429,45034.0
2018-07-20 10:00:00,73.2,73.2,73.01,73.04,29686.0,58.227,58.227,58.0759,58.0997,29686.0
2018-07-20 10:05:00,73.04,73.07,72.8,72.8,28672.0,58.0997,58.1236,57.9088,57.9088,28672.0
2018-07-20 10:10:00,72.82,72.86,72.71,72.71,21823.0,57.9247,57.9566,57.8372,57.8372,21823.0
2018-07-20 10:15:00,72.72,72.72,72.61,72.62,27682.0,57.8452,57.8452,57.7577,57.7657,27682.0
2018-07-20 10:20:00,72.61,72.81,72.6,72.79,26955.0,57.7577,57.9168,57.7497,57.9009,26955.0
2018-07-20 10:25:00,72.77,72.85,72.75,72.79,49208.0,57.885,57.9486,57.8691,57.9009,49208.0
2018-07-20 10:30:00,72.79,72.92,72.76,72.85,30995.0,57.9009,58.0043,57.877,57.9486,30995.0
2018-07-20 10:35:00,72.82,72.86,72.75,72.81,20538.0,57.9247,57.9566,57.8691,57.9168,20538.0
2018-07-20 10:40:00,72.8,72.8,72.68,72.76,55755.0,57.9088,57.9088,57.8134,57.877,55755.0
2018-07-20 10:45:00,72.74,72.85,72.73,72.75,29464.0,57.8611,57.9486,57.8531,57.8691,29464.0
2018-07-20 10:50:00,72.74,72.8,72.68,72.68,43990.0,57.8611,57.9088,57.8134,57.8134,43990.0
2018-07-20 10:55:00,72.68,72.74,72.67,72.69,28392.0,57.8134,57.8611,57.8054,57.8213,28392.0
2018-07-20 11:00:00,72.7,72.71,72.48,72.49,31917.0,57.8293,57.8372,57.6543,57.6622,31917.0
2018-07-20 11:05:00,72.48,72.5,72.35,72.46,44527.0,57.6543,57.6702,57.5509,57.6384,44527.0
2018-07-20 11:10:00,72.47,72.57,72.45,72.56,24504.0,57.6463,57.7259,57.6304,57.7179,24504.0
2018-07-20 11:15:00,72.56,72.62,72.42,72.48,141124.0,57.7179,57.7657,57.6066,57.6543,141124.0
2018-07-20 11:20:00,72.48,72.51,72.43,72.5,36238.0,57.6543,57.6782,57.6145,57.6702,36238.0
2018-07-20 11:25:00,72.5,72.5,72.44,72.46,45822.0,57.6702,57.6702,57.6225,57.6384,45822.0
2018-07-20 11:30:00,72.46,72.72,72.45,72.71,39131.0,57.6384,57.8452,57.6304,57.8372,39131.0
2018-07-20 11:35:00,72.7,72.71,72.47,72.51,81737.0,57.8293,57.8372,57.6463,57.6782,81737.0
2018-07-20 11:40:00,72.51,72.57,72.41,72.42,64445.0,57.6782,57.7259,57.5986,57.6066,64445.0
2018-07-20 11:45:00,72.43,72.48,72.33,72.38,25472.0,57.6145,57.6543,57.535,57.5747,25472.0
2018-07-20 11:50:00,72.37,72.41,72.33,72.34,25063.0,57.5668,57.5986,57.535,57.5429,25063.0
2018-07-20 11:55:00,72.34,72.38,72.23,72.23,47699.0,57.5429,57.5747,57.4554,57.4554,47699.0
2018-07-20 12:00:00,72.23,72.41,72.18,72.35,32995.0,57.4554,57.5986,57.4157,57.5509,32995.0
2018-07-20 12:05:00,72.35,72.45,72.31,72.41,27425.0,57.5509,57.6304,57.5191,57.5986,27425.0
2018-07-20 12:10:00,72.42,72.44,72.34,72.36,17578.0,57.6066,57.6225,57.5429,57.5588,17578.0
2018-07-20 12:15:00,72.36,72.41,72.34,72.35,18356.0,57.5588,57.5986,57.5429,57.5509,18356.0
2018-07-20 12:20:00,72.35,72.52,72.34,72.49,30201.0,57.5509,57.6861,57.5429,57.6622,30201.0
2018-07-20 12:25:00,72.5,72.53,72.45,72.51,22168.0,57.6702,57.6941,57.6304,57.6782,22168.0
2018-07-20 12:30:00,72.5,72.54,72.46,72.48,13299.0,57.6702,57.702,57.6384,57.6543,13299.0
2018-07-20 12:35:00,72.49,72.58,72.47,72.54,22112.0,57.6622,57.7338,57.6463,57.702,22112.0
2018-07-20 12:40:00,72.53,72.6,72.48,72.56,16286.0,57.6941,57.7497,57.6543,57.7179,16286.0
2018-07-20 12:45:00,72.56,72.58,72.52,72.55,21023.0,57.7179,57.7338,57.6861,57.71,21023.0
2018-07-20 12:50:00,72.56,72.57,72.48,72.48,13107.0,57.7179,57.7259,57.6543,57.6543,13107.0
2018-07-20 12:55:00,72.47,72.49,72.44,72.47,11812.0,57.6463,57.6622,57.6225,57.6463,11812.0
2018-07-20 13:00:00,72.48,72.49,72.42,72.44,14065.0,57.6543,57.6622,57.6066,57.6225,14065.0
2018-07-20 13:05:00,72.44,72.54,72.41,72.51,16919.0,57.6225,57.702,57.5986,57.6782,16919.0
2018-07-20 13:10:00,72.52,72.58,72.49,72.58,9722.0,57.6861,57.7338,57.6622,57.7338,9722.0
2018-07-20 13:15:00,72.59,72.68,72.59,72.63,15076.0,57.7418,57.8134,57.7418,57.7736,15076.0
2018-07-20 13:20:00,72.64,72.69,72.64,72.67,10371.0,57.7816,57.8213,57.7816,57.8054,10371.0
2018-07-20 13:25:00,72.67,72.69,72.62,72.66,14971.0,57.8054,57.8213,57.7657,57.7975,14971.0
2018-07-20 13:30:00,72.65,72.66,72.55,72.56,18682.0,57.7895,57.7975,57.71,57.7179,18682.0
2018-07-20 13:35:00,72.55,72.69,72.55,72.67,16323.0,57.71,57.8213,57.71,57.8054,16323.0
2018-07-20 13:40:00,72.68,72.76,72.68,72.76,21090.0,57.8134,57.877,57.8134,57.877,21090.0
2018-07-20 13:45:00,72.76,72.79,72.71,72.74,19251.0,57.877,57.9009,57.8372,57.8611,19251.0
2018-07-20 13:50:00,72.74,72.76,72.71,72.71,21343.0,57.8611,57.877,57.8372,57.8372,21343.0
2018-07-20 13:55:00,72.7,72.77,72.7,72.76,14439.0,57.8293,57.885,57.8293,57.877,14439.0
2018-07-20 14:00:00,72.75,72.83,72.73,72.8,17464.0,57.8691,57.9327,57.8531,57.9088,17464.0
2018-07-20 14:05:00,72.8,72.82,72.72,72.73,17098.0,57.9088,57.9247,57.8452,57.8531,17098.0
2018-07-20 14:10:00,72.73,72.75,72.68,72.75,15269.0,57.8531,57.8691,57.8134,57.8691,15269.0
2018-07-20 14:15:00,72.76,72.78,72.73,72.75,18501.0,57.877,57.8929,57.8531,57.8691,18501.0
2018-07-20 14:20:00,72.74,72.77,72.68,72.75,27471.0,57.8611,57.885,57.8134,57.8691,27471.0
2018-07-20 14:25:00,72.75,72.78,72.74,72.75,16373.0,57.8691,57.8929,57.8611,57.8691,16373.0
2018-07-20 14:30:00,72.76,72.78,72.66,72.66,24635.0,57.877,57.8929,57.7975,57.7975,24635.0
2018-07-20 14:35:00,72.66,72.66,72.54,72.56,27009.0,57.7975,57.7975,57.702,57.7179,27009.0
2018-07-20 14:40:00,72.55,72.55,72.5,72.51,22268.0,57.71,57.71,57.6702,57.6782,22268.0
2018-07-20 14:45:00,72.51,72.55,72.48,72.54,25829.0,57.6782,57.71,57.6543,57.702,25829.0
2018-07-20 14:50:00,72.54,72.68,72.53,72.66,30360.0,57.702,57.8134,57.6941,57.7975,30360.0
2018-07-20 14:55:00,72.66,72.68,72.64,72.67,31405.0,57.7975,57.8134,57.7816,57.8054,31405.0
2018-07-20 15:00:00,72.66,72.78,72.64,72.78,29317.0,57.7975,57.8929,57.7816,57.8929,29317.0
2018-07-20 15:05:00,72.77,72.82,72.73,72.8,34327.0,57.885,57.9247,57.8531,57.9088,34327.0
2018-07-20 15:10:00,72.81,72.84,72.71,72.8,47827.0,57.9168,57.9406,57.8372,57.9088,47827.0
2018-07-20 15:15:00,72.8,72.83,72.77,72.81,41424.0,57.9088,57.9327,57.885,57.9168,41424.0
2018-07-20 15:20:00,72.8,72.8,72.67,72.67,25923.0,57.9088,57.9088,57.8054,57.8054,25923.0
2018-07-20 15:25:00,72.67,72.7,72.63,72.64,23453.0,57.8054,57.8293,57.7736,57.7816,23453.0
2018-07-20 15:30:00,72.65,72.78,72.64,72.75,55684.0,57.7895,57.8929,57.7816,57.8691,55684.0
2018-07-20 15:35:00,72.75,72.77,72.69,72.7,39152.0,57.8691,57.885,57.8213,57.8293,39152.0
2018-07-20 15:40:00,72.7,72.74,72.67,72.71,40712.0,57.8293,57.8611,57.8054,57.8372,40712.0
2018-07-20 15:45:00,72.71,72.78,72.68,72.72,79150.0,57.8372,57.8929,57.8134,57.8452,79150.0
2018-07-20 15:50:00,72.72,72.74,72.56,72.57,98193.0,57.8452,57.8611,57.7179,57.7259,98193.0
2018-07-20 15:55:00,72.57,72.6,72.47,72.53,377032.0,57.7259,57.7497,57.6463,57.6941,377032.0
2018-07-23 09:30:00,73.06,73.28,72.95,73.09,115903.0,58.1156,58.2906,58.0281,58.1395,115903.0
2018-07-23 09:35:00,73.13,73.2,72.9,73.11,18671.0,58.1713,58.227,57.9884,58.1554,18671.0
2018-07-23 09:40:00,73.11,73.25,72.97,73.2,11301.0,58.1554,58.2668,58.0441,58.227,11301.0
2018-07-23 09:45:00,73.2,73.39,73.15,73.15,41755.0,58.227,58.3781,58.1872,58.1872,41755.0
2018-07-23 09:50:00,73.16,73.16,72.94,72.96,46959.0,58.1952,58.1952,58.0202,58.0361,46959.0
2018-07-23 09:55:00,72.94,73.09,72.77,73.08,48600.0,58.0202,58.1395,57.885,58.1316,48600.0
2018-07-23 10:00:00,73.05,73.05,72.94,73.0,22842.0,58.1077,58.1077,58.0202,58.0679,22842.0
2018-07-23 10:05:00,72.99,73.04,72.74,72.74,25370.0,58.06,58.0997,57.8611,57.8611,25370.0
2018-07-23 10:10:00,72.73,72.76,72.57,72.58,42288.0,57.8531,57.877,57.7259,57.7338,42288.0
2018-07-23 10:15:00,72.55,72.55,72.38,72.41,29242.0,57.71,57.71,57.5747,57.5986,29242.0
2018-07-23 10:20:00,72.39,72.58,72.37,72.57,23362.0,57.5827,57.7338,57.5668,57.7259,23362.0
2018-07-23 10:25:00,72.56,72.62,72.42,72.43,47555.0,57.7179,57.7657,57.6066,57.6145,47555.0
2018-07-23 10:30:00,72.43,72.51,72.31,72.44,40679.0,57.6145,57.6782,57.5191,57.6225,40679.0
2018-07-23 10:35:00,72.42,72.6,72.42,72.58,27864.0,57.6066,57.7497,57.6066,57.7338,27864.0
2018-07-23 10:40:00,72.58,72.59,72.44,72.5,30064.0,57.7338,57.7418,57.6225,57.6702,30064.0
2018-07-23 10:45:00,72.49,72.54,72.34,72.4,33010.0,57.6622,57.702,57.5429,57.5907,33010.0
2018-07-23 10:50:00,72.4,72.54,72.39,72.53,74928.0,57.5907,57.702,57.5827,57.6941,74928.0
2018-07-23 10:55:00,72.54,72.67,72.47,72.62,61233.0,57.702,57.8054,57.6463,57.7657,61233.0
2018-07-23 11:00:00,72.61,72.62,72.5,72.51,16477.0,57.7577,57.7657,57.6702,57.6782,16477.0
2018-07-23 11:05:00,72.52,72.6,72.49,72.6,27436.0,57.6861,57.7497,57.6622,57.7497,27436.0
2018-07-23 11:10:00,72.59,72.74,72.56,72.74,44352.0,57.7418,57.8611,57.7179,57.8611,44352.0
2018-07-23 11:15:00,72.74,72.81,72.72,72.78,36282.0,57.8611,57.9168,57.8452,57.8929,36282.0
2018-07-23 11:20:00,72.79,72.88,72.74,72.86,31017.0,57.9009,57.9725,57.8611,57.9566,31017.0
2018-07-23 11:25:00,72.85,72.97,72.81,72.97,68564.0,57.9486,58.0441,57.9168,58.0441,68564.0
2018-07-23 11:30:00,72.98,73.1,72.9,73.08,79749.0,58.052,58.1475,57.9884,58.1316,79749.0
2018-07-23 11:35:00,73.07,73.12,72.99,73.02,63943.0,58.1236,58.1634,58.06,58.0838,63943.0
2018-07-23 11:40:00,73.01,73.08,72.96,73.04,38599.0,58.0759,58.1316,58.0361,58.0997,38599.0
2018-07-23 11:45:00,73.05,73.06,72.97,73.02,33371.0,58.1077,58.1156,58.0441,58.0838,33371.0
2018-07-23 11:50:00,73.03,73.04,72.93,72.95,33580.0,58.0918,58.0997,58.0122,58.0281,33580.0
2018-07-23 11:55:00,72.95,73.04,72.94,73.03,18913.0,58.0281,58.0997,58.0202,58.0918,18913.0
2018-07-23 12:00:00,73.02,73.04,72.95,72.99,13943.0,58.0838,58.0997,58.0281,58.06,13943.0
2018-07-23 12:05:00,72.98,72.99,72.8,72.83,36195.0,58.052,58.06,57.9088,57.9327,36195.0
2018-07-23 12:10:00,72.84,72.9,72.82,72.85,19885.0,57.9406,57.9884,57.9247,57.9486,19885.0
2018-07-23 12:15:00,72.85,72.99,72.84,72.89,52545.0,57.9486,58.06,57.9406,57.9804,52545.0
2018-07-23 12:20:00,72.89,72.95,72.88,72.9,13292.0,57.9804,58.0281,57.9725,57.9884,13292.0
2018-07-23 12:25:00,72.9,72.93,72.83,72.84,20546.0,57.9884,58.0122,57.9327,57.9406,20546.0
2018-07-23 12:30:00,72.83,72.92,72.79,72.85,36338.0,57.9327,58.0043,57.9009,57.9486,36338.0
2018-07-23 12:35:00,72.86,72.91,72.85,72.89,18683.0,57.9566,57.9963,57.9486,57.9804,18683.0
2018-07-23 12:40:00,72.89,72.96,72.87,72.91,28366.0,57.9804,58.0361,57.9645,57.9963,28366.0
2018-07-23 12:45:00,72.92,72.93,72.83,72.84,46629.0,58.0043,58.0122,57.9327,57.9406,46629.0
2018-07-23 12:50:00,72.83,72.83,72.75,72.78,26267.0,57.9327,57.9327,57.8691,57.8929,26267.0
2018-07-23 12:55:00,72.77,72.8,72.73,72.76,15973.0,57.885,57.9088,57.8531,57.877,15973.0
2018-07-23 13:00:00,72.77,72.82,72.74,72.74,15139.0,57.885,57.9247,57.8611,57.8611,15139.0
2018-07-23 13:05:00,72.74,72.74,72.57,72.6,27561.0,57.8611,57.8611,57.7259,57.7497,27561.0
2018-07-23 13:10:00,72.6,72.71,72.59,72.7,18262.0,57.7497,57.8372,57.7418,57.8293,18262.0
2018-07-23 13:15:00,72.71,72.75,72.68,72.73,27714.0,57.8372,57.8691,57.8134,57.8531,27714.0
2018-07-23 13:20:00,72.73,72.76,72.7,72.71,15250.0,57.8531,57.877,57.8293,57.8372,15250.0
2018-07-23 13:25:00,72.71,72.81,72.7,72.8,28749.0,57.8372,57.9168,57.8293,57.9088,28749.0
2018-07-23 13:30:00,72.81,72.89,72.8,72.88,19146.0,57.9168,57.9804,57.9088,57.9725,19146.0
2018-07-23 13:35:00,72.88,72.92,72.84,72.86,15727.0,57.9725,58.0043,57.9406,57.9566,15727.0
2018-07-23 13:40:00,72.87,72.9,72.86,72.89,12667.0,57.9645,57.9884,57.9566,57.9804,12667.0
2018-07-23 13:45:00,72.88,73.0,72.86,72.97,35217.0,57.9725,58.0679,57.9566,58.0441,35217.0
2018-07-23 13:50:00,72.98,72.99,72.94,72.97,10839.0,58.052,58.06,58.0202,58.0441,10839.0
2018-07-23 13:55:00,72.96,72.96,72.84,72.84,12815.0,58.0361,58.0361,57.9406,57.9406,12815.0
2018-07-23 14:00:00,72.86,72.98,72.85,72.97,15963.0,57.9566,58.052,57.9486,58.0441,15963.0
2018-07-23 14:05:00,72.96,72.99,72.95,72.97,14202.0,58.0361,58.06,58.0281,58.0441,14202.0
2018-07-23 14:10:00,73.0,73.02,72.96,72.99,15910.0,58.0679,58.0838,58.0361,58.06,15910.0
2018-07-23 14:15:00,73.0,73.06,73.0,73.06,12178.0,58.0679,58.1156,58.0679,58.1156,12178.0
2018-07-23 14:20:00,73.05,73.12,73.04,73.08,14362.0,58.1077,58.1634,58.0997,58.1316,14362.0
2018-07-23 14:25:00,73.08,73.14,73.05,73.11,14820.0,58.1316,58.1793,58.1077,58.1554,14820.0
2018-07-23 14:30:00,73.1,73.34,73.09,73.12,156058.0,58.1475,58.3384,58.1395,58.1634,156058.0
2018-07-23 14:35:00,73.14,73.23,73.12,73.23,22821.0,58.1793,58.2509,58.1634,58.2509,22821.0
2018-07-23 14:40:00,73.22,73.29,73.21,73.28,23145.0,58.2429,58.2986,58.235,58.2906,23145.0
2018-07-23 14:45:00,73.28,73.31,73.26,73.29,24283.0,58.2906,58.3145,58.2747,58.2986,24283.0
2018-07-23 14:50:00,73.28,73.29,73.12,73.12,23510.0,58.2906,58.2986,58.1634,58.1634,23510.0
2018-07-23 14:55:00,73.12,73.14,73.03,73.03,29919.0,58.1634,58.1793,58.0918,58.0918,29919.0
2018-07-23 15:00:00,73.03,73.05,72.95,73.0,25448.0,58.0918,58.1077,58.0281,58.0679,25448.0
2018-07-23 15:05:00,73.01,73.03,72.98,72.99,18298.0,58.0759,58.0918,58.052,58.06,18298.0
2018-07-23 15:10:00,73.0,73.0,72.92,72.94,21309.0,58.0679,58.0679,58.0043,58.0202,21309.0
2018-07-23 15:15:00,72.93,72.96,72.92,72.94,13021.0,58.0122,58.0361,58.0043,58.0202,13021.0
2018-07-23 15:20:00,72.94,72.97,72.94,72.96,13661.0,58.0202,58.0441,58.0202,58.0361,13661.0
2018-07-23 15:25:00,72.95,73.03,72.95,73.01,18447.0,58.0281,58.0918,58.0281,58.0759,18447.0
2018-07-23 15:30:00,73.0,73.08,73.0,73.07,29379.0,58.0679,58.1316,58.0679,58.1236,29379.0
2018-07-23 15:35:00,73.07,73.07,72.92,72.92,27702.0,58.1236,58.1236,58.0043,58.0043,27702.0
2018-07-23 15:40:00,72.94,72.99,72.93,72.95,34481.0,58.0202,58.06,58.0122,58.0281,34481.0
2018-07-23 15:45:00,72.95,73.01,72.92,72.99,61396.0,58.0281,58.0759,58.0043,58.06,61396.0
2018-07-23 15:50:00,72.99,73.02,72.95,72.97,68510.0,58.06,58.0838,58.0281,58.0441,68510.0
2018-07-23 15:55:00,72.96,73.11,72.95,73.01,271740.0,58.0361,58.1554,58.0281,58.0759,271740.0
2018-07-24 09:30:00,73.43,73.73,73.04,73.68,103401.0,58.41,58.6486,58.0997,58.6088,103401.0
2018-07-24 09:35:00,73.61,73.96,73.44,73.9,57822.0,58.5531,58.8316,58.4179,58.7838,57822.0
2018-07-24 09:40:00,73.92,74.17,73.89,73.95,67655.0,58.7997,58.9986,58.7759,58.8236,67655.0
2018-07-24 09:45:00,74.0,74.18,73.89,74.14,55395.0,58.8634,59.0066,58.7759,58.9747,55395.0
2018-07-24 09:50:00,74.15,74.2,73.89,73.94,112890.0,58.9827,59.0225,58.7759,58.8156,112890.0
2018-07-24 09:55:00,73.93,74.26,73.9,74.17,47615.0,58.8077,59.0702,58.7838,58.9986,47615.0
2018-07-24 10:00:00,74.19,74.21,73.99,74.12,85097.0,59.0145,59.0304,58.8554,58.9588,85097.0
2018-07-24 10:05:00,74.09,74.18,73.91,73.94,46469.0,58.935,59.0066,58.7918,58.8156,46469.0
2018-07-24 10:10:00,73.91,74.12,73.91,74.03,73624.0,58.7918,58.9588,58.7918,58.8872,73624.0
2018-07-24 10:15:00,74.06,74.17,74.01,74.11,78637.0,58.9111,58.9986,58.8713,58.9509,78637.0
2018-07-24 10:20:00,74.11,74.17,74.03,74.1,50131.0,58.9509,58.9986,58.8872,58.9429,50131.0
2018-07-24 10:25:00,74.14,74.29,74.14,74.27,49792.0,58.9747,59.0941,58.9747,59.0781,49792.0
2018-07-24 10:30:00,74.28,74.43,74.27,74.4,59302.0,59.0861,59.2054,59.0781,59.1816,59302.0
2018-07-24 10:35:00,74.41,74.52,74.27,74.32,47514.0,59.1895,59.277,59.0781,59.1179,47514.0
2018-07-24 10:40:00,74.32,74.4,74.28,74.3,80178.0,59.1179,59.1816,59.0861,59.102,80178.0
2018-07-24 10:45:00,74.3,74.56,74.3,74.49,46110.0,59.102,59.3088,59.102,59.2531,46110.0
2018-07-24 10:50:00,74.49,74.51,74.23,74.25,48539.0,59.2531,59.2691,59.0463,59.0622,48539.0
2018-07-24 10:55:00,74.25,74.27,74.15,74.17,88893.0,59.0622,59.0781,58.9827,58.9986,88893.0
2018-07-24 11:00:00,74.17,74.18,73.94,73.94,31112.0,58.9986,59.0066,58.8156,58.8156,31112.0
2018-07-24 11:05:00,73.94,73.95,73.78,73.81,34182.0,58.8156,58.8236,58.6884,58.7122,34182.0
2018-07-24 11:10:00,73.81,73.98,73.74,73.94,41362.0,58.7122,58.8475,58.6566,58.8156,41362.0
2018-07-24 11:15:00,73.92,73.92,73.81,73.85,21344.0,58.7997,58.7997,58.7122,58.7441,21344.0
2018-07-24 11:20:00,73.85,73.85,73.75,73.82,26148.0,58.7441,58.7441,58.6645,58.7202,26148.0
2018-07-24 11:25:00,73.84,73.97,73.82,73.96,20118.0,58.7361,58.8395,58.7202,58.8316,20118.0
2018-07-24 11:30:00,73.94,74.0,73.91,73.94,19137.0,58.8156,58.8634,58.7918,58.8156,19137.0
2018-07-24 11:35:00,73.93,73.97,73.9,73.91,19198.0,58.8077,58.8395,58.7838,58.7918,19198.0
2018-07-24 11:40:00,73.91,74.14,73.91,74.08,13233.0,58.7918,58.9747,58.7918,58.927,13233.0
2018-07-24 11:45:00,74.08,74.09,73.92,74.03,21670.0,58.927,58.935,58.7997,58.8872,21670.0
2018-07-24 11:50:00,74.03,74.09,73.97,74.09,28488.0,58.8872,58.935,58.8395,58.935,28488.0
2018-07-24 11:55:00,74.09,74.13,74.05,74.12,15890.0,58.935,58.9668,58.9031,58.9588,15890.0
2018-07-24 12:00:00,74.12,74.19,74.07,74.19,19715.0,58.9588,59.0145,58.9191,59.0145,19715.0
2018-07-24 12:05:00,74.2,74.27,74.17,74.27,26833.0,59.0225,59.0781,58.9986,59.0781,26833.0
2018-07-24 12:10:00,74.26,74.35,74.24,74.26,19729.0,59.0702,59.1418,59.0543,59.0702,19729.0
2018-07-24 12:15:00,74.26,74.28,74.17,74.23,19359.0,59.0702,59.0861,58.9986,59.0463,19359.0
2018-07-24 12:20:00,74.25,74.27,74.16,74.22,32084.0,59.0622,59.0781,58.9906,59.0384,32084.0
2018-07-24 12:25:00,74.2,74.29,74.19,74.24,21204.0,59.0225,59.0941,59.0145,59.0543,21204.0
2018-07-24 12:30:00,74.24,74.35,74.2,74.34,18168.0,59.0543,59.1418,59.0225,59.1338,18168.0
2018-07-24 12:35:00,74.34,74.34,74.26,74.28,13250.0,59.1338,59.1338,59.0702,59.0861,13250.0
2018-07-24 12:40:00,74.28,74.28,74.15,74.17,27865.0,59.0861,59.0861,58.9827,58.9986,27865.0
2018-07-24 12:45:00,74.17,74.2,74.03,74.07,21333.0,58.9986,59.0225,58.8872,58.9191,21333.0
2018-07-24 12:50:00,74.05,74.09,74.01,74.09,20855.0,58.9031,58.935,58.8713,58.935,20855.0
2018-07-24 12:55:00,74.1,74.18,74.1,74.12,16547.0,58.9429,59.0066,58.9429,58.9588,16547.0
2018-07-24 13:00:00,74.13,74.18,74.11,74.13,16650.0,58.9668,59.0066,58.9509,58.9668,16650.0
2018-07-24 13:05:00,74.11,74.31,74.11,74.31,13258.0,58.9509,59.11,58.9509,59.11,13258.0
2018-07-24 13:10:00,74.3,74.36,74.26,74.26,14183.0,59.102,59.1497,59.0702,59.0702,14183.0
2018-07-24 13:15:00,74.26,74.26,74.12,74.14,20953.0,59.0702,59.0702,58.9588,58.9747,20953.0
2018-07-24 13:20:00,74.14,74.22,74.1,74.2,51598.0,58.9747,59.0384,58.9429,59.0225,51598.0
2018-07-24 13:25:00,74.19,74.23,74.04,74.07,34904.0,59.0145,59.0463,58.8952,58.9191,34904.0
2018-07-24 13:30:00,74.08,74.12,73.95,74.01,28131.0,58.927,58.9588,58.8236,58.8713,28131.0
2018-07-24 13:35:00,74.01,74.04,73.89,73.89,19799.0,58.8713,58.8952,58.7759,58.7759,19799.0
2018-07-24 13:40:00,73.91,73.95,73.86,73.95,17381.0,58.7918,58.8236,58.752,58.8236,17381.0
2018-07-24 13:45:00,73.95,73.97,73.81,73.92,64191.0,58.8236,58.8395,58.7122,58.7997,64191.0
2018-07-24 13:50:00,73.91,73.92,73.81,73.81,20093.0,58.7918,58.7997,58.7122,58.7122,20093.0
2018-07-24 13:55:00,73.81,74.0,73.78,73.95,50065.0,58.7122,58.8634,58.6884,58.8236,50065.0
2018-07-24 14:00:00,73.94,74.0,73.85,73.89,30749.0,58.8156,58.8634,58.7441,58.7759,30749.0
2018-07-24 14:05:00,73.86,73.88,73.77,73.8,17779.0,58.752,58.7679,58.6804,58.7043,17779.0
2018-07-24 14:10:00,73.8,73.83,73.75,73.77,16653.0,58.7043,58.7281,58.6645,58.6804,16653.0
2018-07-24 14:15:00,73.79,73.84,73.73,73.83,18687.0,58.6963,58.7361,58.6486,58.7281,18687.0
2018-07-24 14:20:00,73.84,73.85,73.79,73.81,15332.0,58.7361,58.7441,58.6963,58.7122,15332.0
2018-07-24 14:25:00,73.83,73.9,73.81,73.9,18700.0,58.7281,58.7838,58.7122,58.7838,18700.0
2018-07-24 14:30:00,73.88,73.89,73.82,73.85,25293.0,58.7679,58.7759,58.7202,58.7441,25293.0
2018-07-24 14:35:00,73.83,73.84,73.72,73.75,57245.0,58.7281,58.7361,58.6406,58.6645,57245.0
2018-07-24 14:40:00,73.75,73.8,73.74,73.77,33258.0,58.6645,58.7043,58.6566,58.6804,33258.0
2018-07-24 14:45:00,73.78,73.82,73.74,73.76,47321.0,58.6884,58.7202,58.6566,58.6725,47321.0
2018-07-24 14:50:00,73.76,73.78,73.68,73.7,45701.0,58.6725,58.6884,58.6088,58.6247,45701.0
2018-07-24 14:55:00,73.7,73.86,73.69,73.83,60760.0,58.6247,58.752,58.6168,58.7281,60760.0
2018-07-24 15:00:00,73.83,73.93,73.81,73.89,31263.0,58.7281,58.8077,58.7122,58.7759,31263.0
2018-07-24 15:05:00,73.88,73.92,73.8,73.88,38009.0,58.7679,58.7997,58.7043,58.7679,38009.0
2018-07-24 15:10:00,73.88,73.88,73.78,73.81,39888.0,58.7679,58.7679,58.6884,58.7122,39888.0
2018-07-24 15:15:00,73.8,73.82,73.72,73.77,38071.0,58.7043,58.7202,58.6406,58.6804,38071.0
2018-07-24 15:20:00,73.76,73.76,73.62,73.67,39129.0,58.6725,58.6725,58.5611,58.6009,39129.0
2018-07-24 15:25:00,73.68,73.78,73.68,73.77,32546.0,58.6088,58.6884,58.6088,58.6804,32546.0
2018-07-24 15:30:00,73.77,73.82,73.66,73.69,56088.0,58.6804,58.7202,58.5929,58.6168,56088.0
2018-07-24 15:35:00,73.69,73.69,73.6,73.64,60510.0,58.6168,58.6168,58.5452,58.577,60510.0
2018-07-24 15:40:00,73.64,73.69,73.63,73.65,66416.0,58.577,58.6168,58.5691,58.585,66416.0
2018-07-24 15:45:00,73.65,73.65,73.53,73.57,90235.0,58.585,58.585,58.4895,58.5213,90235.0
2018-07-24 15:50:00,73.57,73.69,73.57,73.67,68415.0,58.5213,58.6168,58.5213,58.6009,68415.0
2018-07-24 15:55:00,73.67,73.76,73.59,73.74,247746.0,58.6009,58.6725,58.5372,58.6566,247746.0
2018-07-25 09:30:00,73.86,73.99,73.42,73.61,81882.0,58.752,58.8554,58.402,58.5531,81882.0
2018-07-25 09:35:00,73.52,73.79,73.46,73.75,84560.0,58.4816,58.6963,58.4338,58.6645,84560.0
2018-07-25 09:40:00,73.75,74.1,73.61,74.1,107131.0,58.6645,58.9429,58.5531,58.9429,107131.0
2018-07-25 09:45:00,74.08,74.3,73.97,74.22,29511.0,58.927,59.102,58.8395,59.0384,29511.0
2018-07-25 09:50:00,74.25,74.3,74.12,74.14,38110.0,59.0622,59.102,58.9588,58.9747,38110.0
2018-07-25 09:55:00,74.13,74.22,74.06,74.11,114971.0,58.9668,59.0384,58.9111,58.9509,114971.0
2018-07-25 10:00:00,74.13,74.17,73.96,74.15,45649.0,58.9668,58.9986,58.8316,58.9827,45649.0
2018-07-25 10:05:00,74.15,74.21,74.05,74.06,83395.0,58.9827,59.0304,58.9031,58.9111,83395.0
2018-07-25 10:10:00,74.05,74.14,74.01,74.04,24726.0,58.9031,58.9747,58.8713,58.8952,24726.0
2018-07-25 10:15:00,74.06,74.24,74.02,74.22,29993.0,58.9111,59.0543,58.8793,59.0384,29993.0
2018-07-25 10:20:00,74.22,74.27,74.16,74.2,29867.0,59.0384,59.0781,58.9906,59.0225,29867.0
2018-07-25 10:25:00,74.18,74.25,74.1,74.24,46547.0,59.0066,59.0622,58.9429,59.0543,46547.0
2018-07-25 10:30:00,74.27,74.59,74.24,74.58,54686.0,59.0781,59.3327,59.0543,59.3247,54686.0
2018-07-25 10:35:00,74.56,74.62,74.39,74.42,44145.0,59.3088,59.3566,59.1736,59.1975,44145.0
2018-07-25 10:40:00,74.43,74.43,73.97,73.99,120746.0,59.2054,59.2054,58.8395,58.8554,120746.0
2018-07-25 10:45:00,74.0,74.13,73.83,73.89,94689.0,58.8634,58.9668,58.7281,58.7759,94689.0
2018-07-25 10:50:00,73.87,73.94,73.75,73.88,35957.0,58.76,58.8156,58.6645,58.7679,35957.0
2018-07-25 10:55:00,73.86,73.94,73.81,73.81,51372.0,58.752,58.8156,58.7122,58.7122,51372.0
2018-07-25 11:00:00,73.84,73.84,73.55,73.7,126947.0,58.7361,58.7361,58.5054,58.6247,126947.0
2018-07-25 11:05:00,73.71,73.76,73.36,73.5,108054.0,58.6327,58.6725,58.3543,58.4656,108054.0
2018-07-25 11:10:00,73.5,73.67,73.36,73.65,90688.0,58.4656,58.6009,58.3543,58.585,90688.0
2018-07-25 11:15:00,73.66,73.85,73.65,73.85,20343.0,58.5929,58.7441,58.585,58.7441,20343.0
2018-07-25 11:20:00,73.83,74.02,73.83,73.99,32577.0,58.7281,58.8793,58.7281,58.8554,32577.0
2018-07-25 11:25:00,73.99,74.17,73.99,74.17,19136.0,58.8554,58.9986,58.8554,58.9986,19136.0
2018-07-25 11:30:00,74.18,74.22,74.14,74.16,18216.0,59.0066,59.0384,58.9747,58.9906,18216.0
2018-07-25 11:35:00,74.18,74.18,74.02,74.03,27906.0,59.0066,59.0066,58.8793,58.8872,27906.0
2018-07-25 11:40:00,74.05,74.26,74.05,74.26,39773.0,58.9031,59.0702,58.9031,59.0702,39773.0
2018-07-25 11:45:00,74.25,74.35,74.24,74.32,29203.0,59.0622,59.1418,59.0543,59.1179,29203.0
2018-07-25 11:50:00,74.32,74.36,74.31,74.35,14248.0,59.1179,59.1497,59.11,59.1418,14248.0
2018-07-25 11:55:00,74.35,74.59,74.32,74.54,34784.0,59.1418,59.3327,59.1179,59.2929,34784.0
2018-07-25 12:00:00,74.54,74.62,74.5,74.57,40109.0,59.2929,59.3566,59.2611,59.3168,40109.0
2018-07-25 12:05:00,74.57,74.57,74.42,74.47,30117.0,59.3168,59.3168,59.1975,59.2372,30117.0
2018-07-25 12:10:00,74.46,74.59,74.46,74.57,54118.0,59.2293,59.3327,59.2293,59.3168,54118.0
2018-07-25 12:15:00,74.58,74.7,74.54,74.69,19654.0,59.3247,59.4202,59.2929,59.4122,19654.0
2018-07-25 12:20:00,74.71,74.73,74.59,74.6,20760.0,59.4281,59.4441,59.3327,59.3406,20760.0
2018-07-25 12:25:00,74.62,74.69,74.6,74.68,18917.0,59.3566,59.4122,59.3406,59.4043,18917.0
2018-07-25 12:30:00,74.69,74.7,74.59,74.67,20657.0,59.4122,59.4202,59.3327,59.3963,20657.0
2018-07-25 12:35:00,74.67,74.71,74.6,74.62,18529.0,59.3963,59.4281,59.3406,59.3566,18529.0
2018-07-25 12:40:00,74.62,74.67,74.56,74.57,30085.0,59.3566,59.3963,59.3088,59.3168,30085.0
2018-07-25 12:45:00,74.58,74.66,74.55,74.65,31243.0,59.3247,59.3884,59.3009,59.3804,31243.0
2018-07-25 12:50:00,74.63,74.63,74.52,74.59,32625.0,59.3645,59.3645,59.277,59.3327,32625.0
2018-07-25 12:55:00,74.58,74.61,74.51,74.52,26076.0,59.3247,59.3486,59.2691,59.277,26076.0
2018-07-25 13:00:00,74.52,74.61,74.51,74.55,42894.0,59.277,59.3486,59.2691,59.3009,42894.0
2018-07-25 13:05:00,74.55,74.55,74.47,74.49,26465.0,59.3009,59.3009,59.2372,59.2531,26465.0
2018-07-25 13:10:00,74.49,74.49,74.36,74.43,50369.0,59.2531,59.2531,59.1497,59.2054,50369.0
2018-07-25 13:15:00,74.44,74.5,74.43,74.46,61344.0,59.2134,59.2611,59.2054,59.2293,61344.0
2018-07-25 13:20:00,74.46,74.5,74.38,74.47,45297.0,59.2293,59.2611,59.1656,59.2372,45297.0
2018-07-25 13:25:00,74.46,74.54,74.46,74.53,24975.0,59.2293,59.2929,59.2293,59.285,24975.0
2018-07-25 13:30:00,74.54,74.6,74.43,74.45,53367.0,59.2929,59.3406,59.2054,59.2213,53367.0
2018-07-25 13:35:00,74.44,74.54,74.44,74.53,28907.0,59.2134,59.2929,59.2134,59.285,28907.0
2018-07-25 13:40:00,74.54,74.57,74.48,74.49,11743.0,59.2929,59.3168,59.2452,59.2531,11743.0
2018-07-25 13:45:00,74.5,74.64,74.5,74.64,24206.0,59.2611,59.3725,59.2611,59.3725,24206.0
2018-07-25 13:50:00,74.63,74.66,74.54,74.61,33731.0,59.3645,59.3884,59.2929,59.3486,33731.0
2018-07-25 13:55:00,74.6,74.61,74.52,74.6,64705.0,59.3406,59.3486,59.277,59.3406,64705.0
2018-07-25 14:00:00,74.59,74.68,74.58,74.64,38427.0,59.3327,59.4043,59.3247,59.3725,38427.0
2018-07-25 14:05:00,74.62,74.67,74.61,74.67,22947.0,59.3566,59.3963,59.3486,59.3963,22947.0
2018-07-25 14:10:00,74.67,74.67,74.58,74.61,18872.0,59.3963,59.3963,59.3247,59.3486,18872.0
2018-07-25 14:15:00,74.61,74.62,74.51,74.55,50510.0,59.3486,59.3566,59.2691,59.3009,50510.0
2018-07-25 14:20:00,74.55,74.59,74.5,74.59,59812.0,59.3009,59.3327,59.2611,59.3327,59812.0
2018-07-25 14:25:00,74.59,74.64,74.58,74.61,54726.0,59.3327,59.3725,59.3247,59.3486,54726.0
2018-07-25 14:30:00,74.6,74.64,74.58,74.63,32847.0,59.3406,59.3725,59.3247,59.3645,32847.0
2018-07-25 14:35:00,74.62,74.63,74.6,74.63,39177.0,59.3566,59.3645,59.3406,59.3645,39177.0
2018-07-25 14:40:00,74.62,74.66,74.6,74.63,27392.0,59.3566,59.3884,59.3406,59.3645,27392.0
2018-07-25 14:45:00,74.64,74.77,74.64,74.76,26722.0,59.3725,59.4759,59.3725,59.4679,26722.0
2018-07-25 14:50:00,74.76,74.77,74.71,74.73,28445.0,59.4679,59.4759,59.4281,59.4441,28445.0
2018-07-25 14:55:00,74.73,74.81,74.72,74.77,65819.0,59.4441,59.5077,59.4361,59.4759,65819.0
2018-07-25 15:00:00,74.77,74.85,74.76,74.81,73600.0,59.4759,59.5395,59.4679,59.5077,73600.0
2018-07-25 15:05:00,74.8,74.85,74.79,74.84,36050.0,59.4997,59.5395,59.4918,59.5316,36050.0
2018-07-25 15:10:00,74.84,74.86,74.78,74.82,21990.0,59.5316,59.5475,59.4838,59.5156,21990.0
2018-07-25 15:15:00,74.82,74.82,74.62,74.66,72510.0,59.5156,59.5156,59.3566,59.3884,72510.0
2018-07-25 15:20:00,74.66,74.67,74.6,74.62,41037.0,59.3884,59.3963,59.3406,59.3566,41037.0
2018-07-25 15:25:00,74.62,74.67,74.62,74.64,36122.0,59.3566,59.3963,59.3566,59.3725,36122.0
2018-07-25 15:30:00,74.65,74.68,74.57,74.61,74355.0,59.3804,59.4043,59.3168,59.3486,74355.0
2018-07-25 15:35:00,74.6,74.73,74.48,74.55,109016.0,59.3406,59.4441,59.2452,59.3009,109016.0
2018-07-25 15:40:00,74.55,74.67,74.49,74.6,77895.0,59.3009,59.3963,59.2531,59.3406,77895.0
2018-07-25 15:45:00,74.58,74.79,74.52,74.79,139744.0,59.3247,59.4918,59.277,59.4918,139744.0
2018-07-25 15:50:00,74.79,74.85,74.59,74.8,97409.0,59.4918,59.5395,59.3327,59.4997,97409.0
2018-07-25 15:55:00,74.79,74.82,74.56,74.73,242252.0,59.4918,59.5156,59.3088,59.4441,242252.0
2018-07-26 09:30:00,75.89,77.58,75.41,77.26,270301.0,60.3668,61.7111,59.985,61.4565,270301.0
2018-07-26 09:35:00,77.17,78.02,76.85,77.76,241658.0,61.385,62.0611,61.1304,61.8543,241658.0
2018-07-26 09:40:00,77.73,78.24,77.72,78.13,314571.0,61.8304,62.2361,61.8225,62.1486,314571.0
2018-07-26 09:45:00,78.13,78.14,77.53,77.81,279516.0,62.1486,62.1565,61.6713,61.894,279516.0
2018-07-26 09:50:00,77.85,78.45,77.8,78.4,209417.0,61.9259,62.4031,61.8861,62.3634,209417.0
2018-07-26 09:55:00,78.4,78.48,78.13,78.42,76693.0,62.3634,62.427,62.1486,62.3793,76693.0
2018-07-26 10:00:00,78.45,78.82,78.22,78.25,189156.0,62.4031,62.6974,62.2202,62.244,189156.0
2018-07-26 10:05:00,78.25,78.88,78.24,78.88,168596.0,62.244,62.7452,62.2361,62.7452,168596.0
2018-07-26 10:10:00,78.88,79.43,78.88,79.22,194845.0,62.7452,63.1827,62.7452,63.0156,194845.0
2018-07-26 10:15:00,79.26,79.31,79.04,79.11,146542.0,63.0474,63.0872,62.8724,62.9281,146542.0
2018-07-26 10:20:00,79.13,79.15,78.73,78.94,129692.0,62.944,62.9599,62.6259,62.7929,129692.0
2018-07-26 10:25:00,78.94,79.06,78.21,78.54,146727.0,62.7929,62.8884,62.2122,62.4747,146727.0
2018-07-26 10:30:00,78.51,78.69,78.32,78.36,91570.0,62.4509,62.594,62.2997,62.3315,91570.0
2018-07-26 10:35:00,78.38,78.7,78.38,78.65,107892.0,62.3474,62.602,62.3474,62.5622,107892.0
2018-07-26 10:40:00,78.68,78.97,78.59,78.94,182616.0,62.5861,62.8168,62.5145,62.7929,182616.0
2018-07-26 10:45:00,78.93,79.04,78.71,78.9,68035.0,62.7849,62.8724,62.6099,62.7611,68035.0
2018-07-26 10:50:00,78.89,79.02,78.52,78.73,84928.0,62.7531,62.8565,62.4588,62.6259,84928.0
2018-07-26 10:55:00,78.76,78.86,78.6,78.77,92829.0,62.6497,62.7293,62.5224,62.6577,92829.0
2018-07-26 11:00:00,78.77,79.21,78.74,79.04,108525.0,62.6577,63.0077,62.6338,62.8724,108525.0
2018-07-26 11:05:00,79.05,79.48,79.02,79.33,366356.0,62.8804,63.2224,62.8565,63.1031,366356.0
2018-07-26 11:10:00,79.36,79.53,79.22,79.24,85863.0,63.127,63.2622,63.0156,63.0315,85863.0
2018-07-26 11:15:00,79.25,79.54,79.11,79.54,111976.0,63.0395,63.2702,62.9281,63.2702,111976.0
2018-07-26 11:20:00,79.52,79.9,79.38,79.87,153816.0,63.2543,63.5565,63.1429,63.5327,153816.0
2018-07-26 11:25:00,79.85,80.15,79.81,80.13,182261.0,63.5168,63.7554,63.4849,63.7395,182261.0
2018-07-26 11:30:00,80.15,80.43,80.08,80.12,117632.0,63.7554,63.9781,63.6997,63.7315,117632.0
2018-07-26 11:35:00,80.07,80.14,79.86,80.01,63803.0,63.6918,63.7474,63.5247,63.644,63803.0
2018-07-26 11:40:00,80.0,80.28,80.0,80.22,91815.0,63.6361,63.8588,63.6361,63.8111,91815.0
2018-07-26 11:45:00,80.23,80.39,80.2,80.23,109924.0,63.819,63.9463,63.7952,63.819,109924.0
2018-07-26 11:50:00,80.26,80.29,80.03,80.07,94000.0,63.8429,63.8668,63.6599,63.6918,94000.0
2018-07-26 11:55:00,80.05,80.09,79.72,79.83,59408.0,63.6759,63.7077,63.4134,63.5009,59408.0
2018-07-26 12:00:00,79.82,79.86,79.48,79.6,70225.0,63.4929,63.5247,63.2224,63.3179,70225.0
2018-07-26 12:05:00,79.62,79.68,79.43,79.52,116185.0,63.3338,63.3815,63.1827,63.2543,116185.0
2018-07-26 12:10:00,79.53,79.8,79.42,79.78,111223.0,63.2622,63.477,63.1747,63.4611,111223.0
2018-07-26 12:15:00,79.79,80.04,79.79,79.93,63892.0,63.469,63.6679,63.469,63.5804,63892.0
2018-07-26 12:20:00,79.92,79.97,79.87,79.95,69400.0,63.5724,63.6122,63.5327,63.5963,69400.0
2018-07-26 12:25:00,79.95,80.16,79.92,80.1,53719.0,63.5963,63.7634,63.5724,63.7156,53719.0
2018-07-26 12:30:00,80.1,80.28,80.1,80.23,46981.0,63.7156,63.8588,63.7156,63.819,46981.0
2018-07-26 12:35:00,80.24,80.3,80.15,80.19,58028.0,63.827,63.8747,63.7554,63.7872,58028.0
2018-07-26 12:40:00,80.2,80.37,80.2,80.31,65936.0,63.7952,63.9304,63.7952,63.8827,65936.0
2018-07-26 12:45:00,80.3,80.52,80.27,80.43,65151.0,63.8747,64.0497,63.8509,63.9781,65151.0
2018-07-26 12:50:00,80.44,80.63,80.32,80.32,50295.0,63.9861,64.1372,63.8906,63.8906,50295.0
2018-07-26 12:55:00,80.32,80.33,79.58,79.62,113589.0,63.8906,63.8986,63.302,63.3338,113589.0
2018-07-26 13:00:00,79.64,79.76,79.42,79.64,104327.0,63.3497,63.4452,63.1747,63.3497,104327.0
2018-07-26 13:05:00,79.63,79.96,79.61,79.9,37229.0,63.3418,63.6043,63.3259,63.5565,37229.0
2018-07-26 13:10:00,79.88,79.95,79.83,79.87,30963.0,63.5406,63.5963,63.5009,63.5327,30963.0
2018-07-26 13:15:00,79.89,79.99,79.7,79.7,42403.0,63.5486,63.6281,63.3974,63.3974,42403.0
2018-07-26 13:20:00,79.69,79.87,79.68,79.71,38928.0,63.3895,63.5327,63.3815,63.4054,38928.0
2018-07-26 13:25:00,79.7,79.85,79.66,79.67,39329.0,63.3974,63.5168,63.3656,63.3736,39329.0
2018-07-26 13:30:00,79.66,79.82,79.66,79.7,35737.0,63.3656,63.4929,63.3656,63.3974,35737.0
2018-07-26 13:35:00,79.72,79.8,79.67,79.71,41204.0,63.4134,63.477,63.3736,63.4054,41204.0
2018-07-26 13:40:00,79.71,79.77,79.47,79.56,55378.0,63.4054,63.4531,63.2145,63.2861,55378.0
2018-07-26 13:45:00,79.57,79.63,79.4,79.46,42690.0,63.294,63.3418,63.1588,63.2065,42690.0
2018-07-26 13:50:00,79.46,79.73,79.46,79.66,48614.0,63.2065,63.4213,63.2065,63.3656,48614.0
2018-07-26 13:55:00,79.66,79.71,79.4,79.49,39125.0,63.3656,63.4054,63.1588,63.2304,39125.0
2018-07-26 14:00:00,79.5,79.65,79.45,79.65,40216.0,63.2384,63.3577,63.1986,63.3577,40216.0
2018-07-26 14:05:00,79.65,79.84,79.64,79.82,42421.0,63.3577,63.5088,63.3497,63.4929,42421.0
2018-07-26 14:10:00,79.83,79.93,79.82,79.85,36614.0,63.5009,63.5804,63.4929,63.5168,36614.0
2018-07-26 14:15:00,79.86,79.93,79.76,79.84,55770.0,63.5247,63.5804,63.4452,63.5088,55770.0
2018-07-26 14:20:00,79.85,79.89,79.67,79.73,46481.0,63.5168,63.5486,63.3736,63.4213,46481.0
2018-07-26 14:25:00,79.74,79.8,79.69,79.77,46920.0,63.4293,63.477,63.3895,63.4531,46920.0
2018-07-26 14:30:00,79.77,79.98,79.74,79.9,53694.0,63.4531,63.6202,63.4293,63.5565,53694.0
2018-07-26 14:35:00,79.91,79.92,79.78,79.82,42764.0,63.5645,63.5724,63.4611,63.4929,42764.0
2018-07-26 14:40:00,79.82,79.87,79.73,79.73,48014.0,63.4929,63.5327,63.4213,63.4213,48014.0
2018-07-26 14:45:00,79.73,79.85,79.7,79.73,46277.0,63.4213,63.5168,63.3974,63.4213,46277.0
2018-07-26 14:50:00,79.75,79.79,79.66,79.7,48728.0,63.4372,63.469,63.3656,63.3974,48728.0
2018-07-26 14:55:00,79.71,79.75,79.64,79.66,54128.0,63.4054,63.4372,63.3497,63.3656,54128.0
2018-07-26 15:00:00,79.65,79.71,79.59,79.69,67627.0,63.3577,63.4054,63.3099,63.3895,67627.0
2018-07-26 15:05:00,79.7,79.95,79.7,79.93,53736.0,63.3974,63.5963,63.3974,63.5804,53736.0
2018-07-26 15:10:00,79.94,80.09,79.81,79.96,107914.0,63.5884,63.7077,63.4849,63.6043,107914.0
2018-07-26 15:15:00,79.96,80.19,79.92,80.17,173671.0,63.6043,63.7872,63.5724,63.7713,173671.0
2018-07-26 15:20:00,80.15,80.19,79.96,80.04,108960.0,63.7554,63.7872,63.6043,63.6679,108960.0
2018-07-26 15:25:00,80.04,80.19,80.01,80.15,74433.0,63.6679,63.7872,63.644,63.7554,74433.0
2018-07-26 15:30:00,80.14,80.54,80.08,80.48,155128.0,63.7474,64.0656,63.6997,64.0179,155128.0
2018-07-26 15:35:00,80.48,80.56,80.33,80.37,166148.0,64.0179,64.0815,63.8986,63.9304,166148.0
2018-07-26 15:40:00,80.36,80.36,80.16,80.23,167507.0,63.9224,63.9224,63.7634,63.819,167507.0
2018-07-26 15:45:00,80.22,80.47,80.2,80.45,169823.0,63.8111,64.0099,63.7952,63.994,169823.0
2018-07-26 15:50:00,80.46,80.46,80.28,80.29,271515.0,64.002,64.002,63.8588,63.8668,271515.0
2018-07-26 15:55:00,80.28,80.41,80.15,80.17,483655.0,63.8588,63.9622,63.7554,63.7713,483655.0
2018-07-27 09:30:00,80.62,80.93,79.7,80.42,247008.0,64.1293,64.3758,63.3974,63.9702,247008.0
2018-07-27 09:35:00,80.48,81.67,80.45,81.58,100970.0,64.0179,64.9645,63.994,64.8929,100970.0
2018-07-27 09:40:00,81.64,81.9,81.56,81.79,56964.0,64.9406,65.1474,64.877,65.0599,56964.0
2018-07-27 09:45:00,81.85,81.86,81.37,81.5,121458.0,65.1077,65.1156,64.7258,64.8293,121458.0
2018-07-27 09:50:00,81.5,81.52,81.05,81.15,69186.0,64.8293,64.8452,64.4713,64.5508,69186.0
2018-07-27 09:55:00,81.12,81.17,80.57,81.0,162765.0,64.527,64.5668,64.0895,64.4315,162765.0
2018-07-27 10:00:00,81.07,81.24,80.9,81.02,78385.0,64.4872,64.6224,64.352,64.4474,78385.0
2018-07-27 10:05:00,81.03,81.33,81.0,81.13,119813.0,64.4554,64.694,64.4315,64.5349,119813.0
2018-07-27 10:10:00,81.12,81.6,81.12,81.27,55273.0,64.527,64.9088,64.527,64.6463,55273.0
2018-07-27 10:15:00,81.26,81.38,81.2,81.25,60574.0,64.6383,64.7338,64.5906,64.6304,60574.0
2018-07-27 10:20:00,81.26,81.27,81.02,81.06,46684.0,64.6383,64.6463,64.4474,64.4793,46684.0
2018-07-27 10:25:00,81.03,81.16,80.84,80.87,54933.0,64.4554,64.5588,64.3043,64.3281,54933.0
2018-07-27 10:30:00,80.87,81.05,80.83,80.94,96397.0,64.3281,64.4713,64.2963,64.3838,96397.0
2018-07-27 10:35:00,80.94,81.04,80.77,80.92,35065.0,64.3838,64.4633,64.2486,64.3679,35065.0
2018-07-27 10:40:00,80.91,80.98,80.77,80.83,48182.0,64.3599,64.4156,64.2486,64.2963,48182.0
2018-07-27 10:45:00,80.83,80.86,80.45,80.46,56773.0,64.2963,64.3202,63.994,64.002,56773.0
2018-07-27 10:50:00,80.46,80.7,80.46,80.51,39944.0,64.002,64.1929,64.002,64.0418,39944.0
2018-07-27 10:55:00,80.51,80.75,80.42,80.72,43892.0,64.0418,64.2327,63.9702,64.2088,43892.0
2018-07-27 11:00:00,80.72,80.88,80.55,80.88,54407.0,64.2088,64.3361,64.0736,64.3361,54407.0
2018-07-27 11:05:00,80.91,80.91,80.66,80.71,34601.0,64.3599,64.3599,64.1611,64.2008,34601.0
2018-07-27 11:10:00,80.68,80.95,80.67,80.95,34278.0,64.177,64.3918,64.169,64.3918,34278.0
2018-07-27 11:15:00,80.94,80.94,80.67,80.79,47341.0,64.3838,64.3838,64.169,64.2645,47341.0
2018-07-27 11:20:00,80.78,80.91,80.76,80.85,28354.0,64.2565,64.3599,64.2406,64.3122,28354.0
2018-07-27 11:25:00,80.84,80.89,80.74,80.85,21915.0,64.3043,64.344,64.2247,64.3122,21915.0
2018-07-27 11:30:00,80.86,80.92,80.82,80.82,28034.0,64.3202,64.3679,64.2883,64.2883,28034.0
2018-07-27 11:35:00,80.82,80.89,80.81,80.84,41694.0,64.2883,64.344,64.2804,64.3043,41694.0
2018-07-27 11:40:00,80.84,80.93,80.81,80.88,29871.0,64.3043,64.3758,64.2804,64.3361,29871.0
2018-07-27 11:45:00,80.88,80.9,80.81,80.88,25767.0,64.3361,64.352,64.2804,64.3361,25767.0
2018-07-27 11:50:00,80.88,81.06,80.88,81.06,34988.0,64.3361,64.4793,64.3361,64.4793,34988.0
2018-07-27 11:55:00,81.06,81.18,80.97,81.0,62152.0,64.4793,64.5747,64.4077,64.4315,62152.0
2018-07-27 12:00:00,80.99,81.02,80.84,80.88,30456.0,64.4236,64.4474,64.3043,64.3361,30456.0
2018-07-27 12:05:00,80.88,80.96,80.82,80.96,18744.0,64.3361,64.3997,64.2883,64.3997,18744.0
2018-07-27 12:10:00,80.96,81.02,80.9,80.95,21718.0,64.3997,64.4474,64.352,64.3918,21718.0
2018-07-27 12:15:00,80.96,81.02,80.94,81.01,19844.0,64.3997,64.4474,64.3838,64.4395,19844.0
2018-07-27 12:20:00,81.03,81.03,80.92,80.92,27411.0,64.4554,64.4554,64.3679,64.3679,27411.0
2018-07-27 12:25:00,80.93,81.01,80.89,80.98,21999.0,64.3758,64.4395,64.344,64.4156,21999.0
2018-07-27 12:30:00,80.99,81.01,80.81,80.88,40129.0,64.4236,64.4395,64.2804,64.3361,40129.0
2018-07-27 12:35:00,80.88,80.89,80.8,80.8,29975.0,64.3361,64.344,64.2724,64.2724,29975.0
2018-07-27 12:40:00,80.79,80.9,80.79,80.9,25172.0,64.2645,64.352,64.2645,64.352,25172.0
2018-07-27 12:45:00,80.9,80.92,80.74,80.8,39825.0,64.352,64.3679,64.2247,64.2724,39825.0
2018-07-27 12:50:00,80.8,80.8,80.63,80.65,47388.0,64.2724,64.2724,64.1372,64.1531,47388.0
2018-07-27 12:55:00,80.64,80.68,80.53,80.55,40442.0,64.1452,64.177,64.0577,64.0736,40442.0
2018-07-27 13:00:00,80.55,80.61,80.47,80.6,36198.0,64.0736,64.1213,64.0099,64.1133,36198.0
2018-07-27 13:05:00,80.6,80.74,80.59,80.71,37810.0,64.1133,64.2247,64.1054,64.2008,37810.0
2018-07-27 13:10:00,80.72,80.74,80.61,80.67,41351.0,64.2088,64.2247,64.1213,64.169,41351.0
2018-07-27 13:15:00,80.66,80.66,80.49,80.54,29171.0,64.1611,64.1611,64.0258,64.0656,29171.0
2018-07-27 13:20:00,80.55,80.56,80.44,80.46,41059.0,64.0736,64.0815,63.9861,64.002,41059.0
2018-07-27 13:25:00,80.46,80.6,80.39,80.56,61150.0,64.002,64.1133,63.9463,64.0815,61150.0
2018-07-27 13:30:00,80.57,80.61,80.47,80.59,26559.0,64.0895,64.1213,64.0099,64.1054,26559.0
2018-07-27 13:35:00,80.61,80.71,80.61,80.71,22705.0,64.1213,64.2008,64.1213,64.2008,22705.0
2018-07-27 13:40:00,80.71,80.77,80.68,80.73,31931.0,64.2008,64.2486,64.177,64.2168,31931.0
2018-07-27 13:45:00,80.73,80.77,80.67,80.73,40805.0,64.2168,64.2486,64.169,64.2168,40805.0
2018-07-27 13:50:00,80.72,80.77,80.69,80.75,39032.0,64.2088,64.2486,64.1849,64.2327,39032.0
2018-07-27 13:55:00,80.74,80.82,80.69,80.75,35086.0,64.2247,64.2883,64.1849,64.2327,35086.0
2018-07-27 14:00:00,80.74,80.88,80.71,80.77,44935.0,64.2247,64.3361,64.2008,64.2486,44935.0
2018-07-27 14:05:00,80.77,80.79,80.66,80.66,29662.0,64.2486,64.2645,64.1611,64.1611,29662.0
2018-07-27 14:10:00,80.68,80.68,80.55,80.57,39648.0,64.177,64.177,64.0736,64.0895,39648.0
2018-07-27 14:15:00,80.56,80.59,80.51,80.51,38199.0,64.0815,64.1054,64.0418,64.0418,38199.0
2018-07-27 14:20:00,80.51,80.59,80.51,80.56,61091.0,64.0418,64.1054,64.0418,64.0815,61091.0
2018-07-27 14:25:00,80.57,80.58,80.47,80.51,65308.0,64.0895,64.0974,64.0099,64.0418,65308.0
2018-07-27 14:30:00,80.49,80.73,80.46,80.72,36413.0,64.0258,64.2168,64.002,64.2088,36413.0
2018-07-27 14:35:00,80.71,80.71,80.61,80.62,24904.0,64.2008,64.2008,64.1213,64.1293,24904.0
2018-07-27 14:40:00,80.63,80.74,80.61,80.69,41680.0,64.1372,64.2247,64.1213,64.1849,41680.0
2018-07-27 14:45:00,80.68,80.68,80.61,80.62,28924.0,64.177,64.177,64.1213,64.1293,28924.0
2018-07-27 14:50:00,80.63,80.67,80.58,80.64,19469.0,64.1372,64.169,64.0974,64.1452,19469.0
2018-07-27 14:55:00,80.66,80.69,80.6,80.68,31968.0,64.1611,64.1849,64.1133,64.177,31968.0
2018-07-27 15:00:00,80.68,80.84,80.68,80.83,54135.0,64.177,64.3043,64.177,64.2963,54135.0
2018-07-27 15:05:00,80.83,80.84,80.7,80.71,47466.0,64.2963,64.3043,64.1929,64.2008,47466.0
2018-07-27 15:10:00,80.72,80.89,80.72,80.86,30643.0,64.2088,64.344,64.2088,64.3202,30643.0
2018-07-27 15:15:00,80.87,80.91,80.82,80.86,33906.0,64.3281,64.3599,64.2883,64.3202,33906.0
2018-07-27 15:20:00,80.86,80.92,80.79,80.92,44602.0,64.3202,64.3679,64.2645,64.3679,44602.0
2018-07-27 15:25:00,80.92,80.95,80.84,80.87,49445.0,64.3679,64.3918,64.3043,64.3281,49445.0
2018-07-27 15:30:00,80.86,80.92,80.85,80.88,51529.0,64.3202,64.3679,64.3122,64.3361,51529.0
2018-07-27 15:35:00,80.88,80.9,80.82,80.88,75736.0,64.3361,64.352,64.2883,64.3361,75736.0
2018-07-27 15:40:00,80.87,80.95,80.84,80.95,90586.0,64.3281,64.3918,64.3043,64.3918,90586.0
2018-07-27 15:45:00,80.95,81.0,80.92,80.96,137428.0,64.3918,64.4315,64.3679,64.3997,137428.0
2018-07-27 15:50:00,80.96,80.99,80.91,80.94,131140.0,64.3997,64.4236,64.3599,64.3838,131140.0
2018-07-27 15:55:00,80.94,81.09,80.94,81.05,330394.0,64.3838,64.5031,64.3838,64.4713,330394.0
2018-07-30 09:30:00,81.66,82.17,81.46,81.85,148119.0,64.9565,65.3622,64.7974,65.1077,148119.0
2018-07-30 09:35:00,81.79,82.27,81.7,82.07,99529.0,65.0599,65.4418,64.9883,65.2827,99529.0
2018-07-30 09:40:00,82.09,82.1,81.81,81.98,46256.0,65.2986,65.3065,65.0758,65.2111,46256.0
2018-07-30 09:45:00,81.94,82.04,81.55,81.75,56480.0,65.1793,65.2588,64.869,65.0281,56480.0
2018-07-30 09:50:00,81.76,81.9,81.59,81.72,33114.0,65.0361,65.1474,64.9008,65.0043,33114.0
2018-07-30 09:55:00,81.75,81.81,81.31,81.31,124104.0,65.0281,65.0758,64.6781,64.6781,124104.0
2018-07-30 10:00:00,81.36,81.52,81.25,81.38,80374.0,64.7179,64.8452,64.6304,64.7338,80374.0
2018-07-30 10:05:00,81.39,81.74,81.38,81.74,59854.0,64.7418,65.0202,64.7338,65.0202,59854.0
2018-07-30 10:10:00,81.75,81.91,81.67,81.67,36033.0,65.0281,65.1554,64.9645,64.9645,36033.0
2018-07-30 10:15:00,81.68,81.84,81.59,81.77,47129.0,64.9724,65.0997,64.9008,65.044,47129.0
2018-07-30 10:20:00,81.78,81.97,81.77,81.85,74086.0,65.052,65.2031,65.044,65.1077,74086.0
2018-07-30 10:25:00,81.83,81.95,81.83,81.9,61465.0,65.0918,65.1872,65.0918,65.1474,61465.0
2018-07-30 10:30:00,81.89,81.9,81.64,81.7,30617.0,65.1395,65.1474,64.9406,64.9883,30617.0
2018-07-30 10:35:00,81.7,81.79,81.64,81.77,41960.0,64.9883,65.0599,64.9406,65.044,41960.0
2018-07-30 10:40:00,81.75,81.79,81.6,81.62,50419.0,65.0281,65.0599,64.9088,64.9247,50419.0
2018-07-30 10:45:00,81.61,81.73,81.49,81.66,75411.0,64.9168,65.0122,64.8213,64.9565,75411.0
2018-07-30 10:50:00,81.67,81.79,81.6,81.64,46459.0,64.9645,65.0599,64.9088,64.9406,46459.0
2018-07-30 10:55:00,81.66,81.68,81.46,81.53,38694.0,64.9565,64.9724,64.7974,64.8531,38694.0
2018-07-30 11:00:00,81.53,81.53,81.37,81.43,80471.0,64.8531,64.8531,64.7258,64.7736,80471.0
2018-07-30 11:05:00,81.43,81.52,81.33,81.35,30253.0,64.7736,64.8452,64.694,64.7099,30253.0
2018-07-30 11:10:00,81.36,81.43,81.35,81.38,38320.0,64.7179,64.7736,64.7099,64.7338,38320.0
2018-07-30 11:15:00,81.38,81.39,81.19,81.27,27285.0,64.7338,64.7418,64.5827,64.6463,27285.0
2018-07-30 11:20:00,81.27,81.39,81.25,81.35,28231.0,64.6463,64.7418,64.6304,64.7099,28231.0
2018-07-30 11:25:00,81.35,81.42,81.33,81.37,38735.0,64.7099,64.7656,64.694,64.7258,38735.0
2018-07-30 11:30:00,81.37,81.43,81.33,81.33,43160.0,64.7258,64.7736,64.694,64.694,43160.0
2018-07-30 11:35:00,81.34,81.34,81.23,81.32,25736.0,64.702,64.702,64.6145,64.6861,25736.0
2018-07-30 11:40:00,81.31,81.45,81.3,81.4,31346.0,64.6781,64.7895,64.6702,64.7497,31346.0
2018-07-30 11:45:00,81.4,81.43,81.3,81.42,30139.0,64.7497,64.7736,64.6702,64.7656,30139.0
2018-07-30 11:50:00,81.42,81.45,81.35,81.4,20744.0,64.7656,64.7895,64.7099,64.7497,20744.0
2018-07-30 11:55:00,81.41,81.6,81.4,81.5,34689.0,64.7577,64.9088,64.7497,64.8293,34689.0
2018-07-30 12:00:00,81.51,81.51,81.38,81.49,32631.0,64.8372,64.8372,64.7338,64.8213,32631.0
2018-07-30 12:05:00,81.48,81.58,81.48,81.56,28562.0,64.8133,64.8929,64.8133,64.877,28562.0
2018-07-30 12:10:00,81.56,81.59,81.41,81.41,20905.0,64.877,64.9008,64.7577,64.7577,20905.0
2018-07-30 12:15:00,81.42,81.48,81.4,81.43,18487.0,64.7656,64.8133,64.7497,64.7736,18487.0
2018-07-30 12:20:00,81.45,81.45,81.34,81.35,16221.0,64.7895,64.7895,64.702,64.7099,16221.0
2018-07-30 12:25:00,81.34,81.38,81.32,81.33,12385.0,64.702,64.7338,64.6861,64.694,12385.0
2018-07-30 12:30:00,81.32,81.38,81.3,81.33,21485.0,64.6861,64.7338,64.6702,64.694,21485.0
2018-07-30 12:35:00,81.33,81.42,81.32,81.39,16505.0,64.694,64.7656,64.6861,64.7418,16505.0
2018-07-30 12:40:00,81.4,81.52,81.4,81.49,18386.0,64.7497,64.8452,64.7497,64.8213,18386.0
2018-07-30 12:45:00,81.48,81.5,81.4,81.4,23695.0,64.8133,64.8293,64.7497,64.7497,23695.0
2018-07-30 12:50:00,81.4,81.5,81.36,81.48,20621.0,64.7497,64.8293,64.7179,64.8133,20621.0
2018-07-30 12:55:00,81.49,81.61,81.48,81.57,26822.0,64.8213,64.9168,64.8133,64.8849,26822.0
2018-07-30 13:00:00,81.58,81.61,81.52,81.52,24818.0,64.8929,64.9168,64.8452,64.8452,24818.0
2018-07-30 13:05:00,81.53,81.62,81.5,81.62,16620.0,64.8531,64.9247,64.8293,64.9247,16620.0
2018-07-30 13:10:00,81.63,81.76,81.63,81.74,22023.0,64.9327,65.0361,64.9327,65.0202,22023.0
2018-07-30 13:15:00,81.74,81.74,81.64,81.65,29583.0,65.0202,65.0202,64.9406,64.9486,29583.0
2018-07-30 13:20:00,81.65,81.74,81.65,81.71,19671.0,64.9486,65.0202,64.9486,64.9963,19671.0
2018-07-30 13:25:00,81.72,81.72,81.55,81.57,18614.0,65.0043,65.0043,64.869,64.8849,18614.0
2018-07-30 13:30:00,81.56,81.64,81.55,81.64,15575.0,64.877,64.9406,64.869,64.9406,15575.0
2018-07-30 13:35:00,81.65,81.66,81.58,81.64,18141.0,64.9486,64.9565,64.8929,64.9406,18141.0
2018-07-30 13:40:00,81.64,81.64,81.52,81.52,16703.0,64.9406,64.9406,64.8452,64.8452,16703.0
2018-07-30 13:45:00,81.52,81.61,81.51,81.58,30995.0,64.8452,64.9168,64.8372,64.8929,30995.0
2018-07-30 13:50:00,81.57,81.78,81.57,81.74,24589.0,64.8849,65.052,64.8849,65.0202,24589.0
2018-07-30 13:55:00,81.74,81.83,81.69,81.83,36779.0,65.0202,65.0918,64.9804,65.0918,36779.0
2018-07-30 14:00:00,81.82,81.96,81.8,81.89,38826.0,65.0838,65.1952,65.0679,65.1395,38826.0
2018-07-30 14:05:00,81.9,81.93,81.78,81.79,36845.0,65.1474,65.1713,65.052,65.0599,36845.0
2018-07-30 14:10:00,81.8,81.84,81.78,81.81,34068.0,65.0679,65.0997,65.052,65.0758,34068.0
2018-07-30 14:15:00,81.81,81.9,81.81,81.89,28410.0,65.0758,65.1474,65.0758,65.1395,28410.0
2018-07-30 14:20:00,81.88,81.88,81.77,81.82,22460.0,65.1315,65.1315,65.044,65.0838,22460.0
2018-07-30 14:25:00,81.81,81.83,81.72,81.75,27158.0,65.0758,65.0918,65.0043,65.0281,27158.0
2018-07-30 14:30:00,81.75,81.8,81.71,81.72,24650.0,65.0281,65.0679,64.9963,65.0043,24650.0
2018-07-30 14:35:00,81.72,81.81,81.6,81.63,35706.0,65.0043,65.0758,64.9088,64.9327,35706.0
2018-07-30 14:40:00,81.62,81.65,81.56,81.63,27814.0,64.9247,64.9486,64.877,64.9327,27814.0
2018-07-30 14:45:00,81.63,81.67,81.57,81.58,22561.0,64.9327,64.9645,64.8849,64.8929,22561.0
2018-07-30 14:50:00,81.57,81.58,81.49,81.5,19429.0,64.8849,64.8929,64.8213,64.8293,19429.0
2018-07-30 14:55:00,81.5,81.64,81.44,81.62,44107.0,64.8293,64.9406,64.7815,64.9247,44107.0
2018-07-30 15:00:00,81.61,81.68,81.57,81.63,31438.0,64.9168,64.9724,64.8849,64.9327,31438.0
2018-07-30 15:05:00,81.63,81.65,81.52,81.53,26284.0,64.9327,64.9486,64.8452,64.8531,26284.0
2018-07-30 15:10:00,81.54,81.54,81.46,81.46,19387.0,64.8611,64.8611,64.7974,64.7974,19387.0
2018-07-30 15:15:00,81.45,81.47,81.37,81.38,34368.0,64.7895,64.8054,64.7258,64.7338,34368.0
2018-07-30 15:20:00,81.38,81.49,81.36,81.42,54758.0,64.7338,64.8213,64.7179,64.7656,54758.0
2018-07-30 15:25:00,81.42,81.45,81.37,81.44,46938.0,64.7656,64.7895,64.7258,64.7815,46938.0
2018-07-30 15:30:00,81.44,81.52,81.38,81.51,53313.0,64.7815,64.8452,64.7338,64.8372,53313.0
2018-07-30 15:35:00,81.5,81.51,81.42,81.42,42437.0,64.8293,64.8372,64.7656,64.7656,42437.0
2018-07-30 15:40:00,81.42,81.44,81.34,81.4,52231.0,64.7656,64.7815,64.702,64.7497,52231.0
2018-07-30 15:45:00,81.41,81.43,81.31,81.36,80554.0,64.7577,64.7736,64.6781,64.7179,80554.0
2018-07-30 15:50:00,81.35,81.51,81.34,81.47,89680.0,64.7099,64.8372,64.702,64.8054,89680.0
2018-07-30 15:55:00,81.48,81.57,81.43,81.51,193578.0,64.8133,64.8849,64.7736,64.8372,193578.0
2018-07-31 09:30:00,81.62,82.07,81.62,81.75,69353.0,64.9247,65.2827,64.9247,65.0281,69353.0
2018-07-31 09:35:00,81.72,82.18,81.6,81.84,36448.0,65.0043,65.3702,64.9088,65.0997,36448.0
2018-07-31 09:40:00,81.94,82.11,81.94,82.06,25412.0,65.1793,65.3145,65.1793,65.2747,25412.0
2018-07-31 09:45:00,82.02,82.31,82.02,82.29,50200.0,65.2429,65.4736,65.2429,65.4577,50200.0
2018-07-31 09:50:00,82.29,82.37,82.13,82.36,31360.0,65.4577,65.5213,65.3304,65.5133,31360.0
2018-07-31 09:55:00,82.39,82.61,82.34,82.5,43759.0,65.5372,65.7122,65.4974,65.6247,43759.0
2018-07-31 10:00:00,82.52,82.56,82.34,82.46,47726.0,65.6406,65.6724,65.4974,65.5929,47726.0
2018-07-31 10:05:00,82.44,82.52,82.29,82.52,37216.0,65.577,65.6406,65.4577,65.6406,37216.0
2018-07-31 10:10:00,82.53,82.56,82.33,82.4,41244.0,65.6486,65.6724,65.4895,65.5452,41244.0
2018-07-31 10:15:00,82.39,82.4,82.13,82.17,44650.0,65.5372,65.5452,65.3304,65.3622,44650.0
2018-07-31 10:20:00,82.19,82.21,81.97,82.0,35084.0,65.3781,65.394,65.2031,65.227,35084.0
2018-07-31 10:25:00,82.01,82.03,81.81,81.93,30998.0,65.2349,65.2508,65.0758,65.1713,30998.0
2018-07-31 10:30:00,81.93,82.0,81.81,81.93,35514.0,65.1713,65.227,65.0758,65.1713,35514.0
2018-07-31 10:35:00,81.94,82.03,81.91,81.96,35024.0,65.1793,65.2508,65.1554,65.1952,35024.0
2018-07-31 10:40:00,81.97,81.99,81.82,81.87,31186.0,65.2031,65.219,65.0838,65.1236,31186.0
2018-07-31 10:45:00,81.87,81.92,81.74,81.86,27944.0,65.1236,65.1633,65.0202,65.1156,27944.0
2018-07-31 10:50:00,81.87,81.9,81.7,81.7,26355.0,65.1236,65.1474,64.9883,64.9883,26355.0
2018-07-31 10:55:00,81.73,81.78,81.6,81.61,28134.0,65.0122,65.052,64.9088,64.9168,28134.0
2018-07-31 11:00:00,81.6,81.72,81.59,81.69,22124.0,64.9088,65.0043,64.9008,64.9804,22124.0
2018-07-31 11:05:00,81.67,81.83,81.65,81.7,24174.0,64.9645,65.0918,64.9486,64.9883,24174.0
2018-07-31 11:10:00,81.7,81.87,81.68,81.87,19289.0,64.9883,65.1236,64.9724,65.1236,19289.0
2018-07-31 11:15:00,81.88,81.88,81.76,81.78,18056.0,65.1315,65.1315,65.0361,65.052,18056.0
2018-07-31 11:20:00,81.79,81.99,81.78,81.91,38084.0,65.0599,65.219,65.052,65.1554,38084.0
2018-07-31 11:25:00,81.92,81.95,81.8,81.89,29133.0,65.1633,65.1872,65.0679,65.1395,29133.0
2018-07-31 11:30:00,81.89,82.06,81.89,82.01,21498.0,65.1395,65.2747,65.1395,65.2349,21498.0
2018-07-31 11:35:00,82.02,82.1,82.01,82.05,20803.0,65.2429,65.3065,65.2349,65.2668,20803.0
2018-07-31 11:40:00,82.05,82.07,81.86,81.92,21483.0,65.2668,65.2827,65.1156,65.1633,21483.0
2018-07-31 11:45:00,81.92,82.06,81.9,81.99,17011.0,65.1633,65.2747,65.1474,65.219,17011.0
2018-07-31 11:50:00,81.98,82.12,81.96,82.09,31848.0,65.2111,65.3224,65.1952,65.2986,31848.0
2018-07-31 11:55:00,82.09,82.15,82.04,82.09,24494.0,65.2986,65.3463,65.2588,65.2986,24494.0
2018-07-31 12:00:00,82.1,82.2,82.1,82.2,17096.0,65.3065,65.3861,65.3065,65.3861,17096.0
2018-07-31 12:05:00,82.21,82.28,82.16,82.2,22410.0,65.394,65.4497,65.3543,65.3861,22410.0
2018-07-31 12:10:00,82.21,82.26,82.15,82.16,19195.0,65.394,65.4338,65.3463,65.3543,19195.0
2018-07-31 12:15:00,82.16,82.17,82.11,82.12,16030.0,65.3543,65.3622,65.3145,65.3224,16030.0
2018-07-31 12:20:00,82.13,82.23,82.13,82.18,16212.0,65.3304,65.4099,65.3304,65.3702,16212.0
2018-07-31 12:25:00,82.19,82.21,82.12,82.16,18519.0,65.3781,65.394,65.3224,65.3543,18519.0
2018-07-31 12:30:00,82.17,82.19,82.06,82.12,18370.0,65.3622,65.3781,65.2747,65.3224,18370.0
2018-07-31 12:35:00,82.13,82.16,82.11,82.14,17809.0,65.3304,65.3543,65.3145,65.3383,17809.0
2018-07-31 12:40:00,82.14,82.2,82.13,82.2,29854.0,65.3383,65.3861,65.3304,65.3861,29854.0
2018-07-31 12:45:00,82.19,82.25,82.17,82.25,17689.0,65.3781,65.4258,65.3622,65.4258,17689.0
2018-07-31 12:50:00,82.25,82.27,82.19,82.19,19505.0,65.4258,65.4418,65.3781,65.3781,19505.0
2018-07-31 12:55:00,82.19,82.21,82.14,82.14,18207.0,65.3781,65.394,65.3383,65.3383,18207.0
2018-07-31 13:00:00,82.14,82.15,82.11,82.14,12524.0,65.3383,65.3463,65.3145,65.3383,12524.0
2018-07-31 13:05:00,82.14,82.16,82.08,82.13,127288.0,65.3383,65.3543,65.2906,65.3304,127288.0
2018-07-31 13:10:00,82.13,82.18,82.0,82.01,26539.0,65.3304,65.3702,65.227,65.2349,26539.0
2018-07-31 13:15:00,82.03,82.07,81.98,82.07,13159.0,65.2508,65.2827,65.2111,65.2827,13159.0
2018-07-31 13:20:00,82.06,82.09,82.0,82.08,17774.0,65.2747,65.2986,65.227,65.2906,17774.0
2018-07-31 13:25:00,82.08,82.13,82.04,82.13,25826.0,65.2906,65.3304,65.2588,65.3304,25826.0
2018-07-31 13:30:00,82.12,82.13,82.01,82.05,24053.0,65.3224,65.3304,65.2349,65.2668,24053.0
2018-07-31 13:35:00,82.04,82.05,81.93,81.93,30594.0,65.2588,65.2668,65.1713,65.1713,30594.0
2018-07-31 13:40:00,81.94,81.95,81.83,81.87,125804.0,65.1793,65.1872,65.0918,65.1236,125804.0
2018-07-31 13:45:00,81.86,81.86,81.73,81.77,28408.0,65.1156,65.1156,65.0122,65.044,28408.0
2018-07-31 13:50:00,81.77,81.8,81.69,81.69,21417.0,65.044,65.0679,64.9804,64.9804,21417.0
2018-07-31 13:55:00,81.69,81.71,81.63,81.7,17728.0,64.9804,64.9963,64.9327,64.9883,17728.0
2018-07-31 14:00:00,81.72,81.73,81.56,81.59,37344.0,65.0043,65.0122,64.877,64.9008,37344.0
2018-07-31 14:05:00,81.6,81.67,81.59,81.62,31915.0,64.9088,64.9645,64.9008,64.9247,31915.0
2018-07-31 14:10:00,81.61,81.63,81.5,81.53,35033.0,64.9168,64.9327,64.8293,64.8531,35033.0
2018-07-31 14:15:00,81.54,81.56,81.49,81.55,38817.0,64.8611,64.877,64.8213,64.869,38817.0
2018-07-31 14:20:00,81.54,81.55,81.43,81.49,37282.0,64.8611,64.869,64.7736,64.8213,37282.0
2018-07-31 14:25:00,81.49,81.52,81.25,81.29,56837.0,64.8213,64.8452,64.6304,64.6622,56837.0
2018-07-31 14:30:00,81.28,81.29,81.14,81.22,33633.0,64.6543,64.6622,64.5429,64.6065,33633.0
2018-07-31 14:35:00,81.24,81.29,81.15,81.16,34280.0,64.6224,64.6622,64.5508,64.5588,34280.0
2018-07-31 14:40:00,81.17,81.21,81.0,81.14,84564.0,64.5668,64.5986,64.4315,64.5429,84564.0
2018-07-31 14:45:00,81.11,81.18,81.05,81.09,31851.0,64.519,64.5747,64.4713,64.5031,31851.0
2018-07-31 14:50:00,81.08,81.11,81.03,81.07,52834.0,64.4952,64.519,64.4554,64.4872,52834.0
2018-07-31 14:55:00,81.06,81.06,80.98,81.01,42640.0,64.4793,64.4793,64.4156,64.4395,42640.0
2018-07-31 15:00:00,81.02,81.04,80.87,80.9,55381.0,64.4474,64.4633,64.3281,64.352,55381.0
2018-07-31 15:05:00,80.9,80.92,80.84,80.85,49081.0,64.352,64.3679,64.3043,64.3122,49081.0
2018-07-31 15:10:00,80.84,81.04,80.72,81.03,78753.0,64.3043,64.4633,64.2088,64.4554,78753.0
2018-07-31 15:15:00,81.03,81.12,80.96,81.0,56740.0,64.4554,64.527,64.3997,64.4315,56740.0
2018-07-31 15:20:00,81.01,81.23,80.99,81.22,55442.0,64.4395,64.6145,64.4236,64.6065,55442.0
2018-07-31 15:25:00,81.22,81.23,81.11,81.13,60901.0,64.6065,64.6145,64.519,64.5349,60901.0
2018-07-31 15:30:00,81.13,81.16,81.07,81.09,76010.0,64.5349,64.5588,64.4872,64.5031,76010.0
2018-07-31 15:35:00,81.09,81.11,81.02,81.08,77211.0,64.5031,64.519,64.4474,64.4952,77211.0
2018-07-31 15:40:00,81.09,81.18,81.07,81.1,91254.0,64.5031,64.5747,64.4872,64.5111,91254.0
2018-07-31 15:45:00,81.1,81.13,80.87,80.87,136840.0,64.5111,64.5349,64.3281,64.3281,136840.0
2018-07-31 15:50:00,80.87,80.97,80.87,80.94,116724.0,64.3281,64.4077,64.3281,64.3838,116724.0
2018-07-31 15:55:00,80.95,80.98,80.81,80.84,326666.0,64.3918,64.4156,64.2804,64.3043,326666.0
2018-08-01 09:30:00,80.25,80.44,80.05,80.26,65712.0,63.8349,63.9861,63.6759,63.8429,65712.0
2018-08-01 09:35:00,80.31,80.52,80.02,80.42,28921.0,63.8827,64.0497,63.652,63.9702,28921.0
2018-08-01 09:40:00,80.46,80.63,80.24,80.56,19591.0,64.002,64.1372,63.827,64.0815,19591.0
2018-08-01 09:45:00,80.54,80.6,80.28,80.58,31816.0,64.0656,64.1133,63.8588,64.0974,31816.0
2018-08-01 09:50:00,80.58,80.75,80.52,80.62,29578.0,64.0974,64.2327,64.0497,64.1293,29578.0
2018-08-01 09:55:00,80.63,80.79,80.62,80.79,25757.0,64.1372,64.2645,64.1293,64.2645,25757.0
2018-08-01 10:00:00,80.79,80.81,80.52,80.52,48556.0,64.2645,64.2804,64.0497,64.0497,48556.0
2018-08-01 10:05:00,80.51,80.77,80.5,80.74,21875.0,64.0418,64.2486,64.0338,64.2247,21875.0
2018-08-01 10:10:00,80.74,80.9,80.74,80.82,44253.0,64.2247,64.352,64.2247,64.2883,44253.0
2018-08-01 10:15:00,80.79,80.82,80.44,80.59,30189.0,64.2645,64.2883,63.9861,64.1054,30189.0
2018-08-01 10:20:00,80.61,80.68,80.48,80.52,53605.0,64.1213,64.177,64.0179,64.0497,53605.0
2018-08-01 10:25:00,80.51,80.55,80.38,80.42,36310.0,64.0418,64.0736,63.9383,63.9702,36310.0
2018-08-01 10:30:00,80.4,80.61,80.31,80.54,49272.0,63.9543,64.1213,63.8827,64.0656,49272.0
2018-08-01 10:35:00,80.56,80.72,80.56,80.72,30759.0,64.0815,64.2088,64.0815,64.2088,30759.0
2018-08-01 10:40:00,80.72,80.81,80.64,80.67,25218.0,64.2088,64.2804,64.1452,64.169,25218.0
2018-08-01 10:45:00,80.68,80.72,80.61,80.66,39388.0,64.177,64.2088,64.1213,64.1611,39388.0
2018-08-01 10:50:00,80.66,80.67,80.49,80.56,45401.0,64.1611,64.169,64.0258,64.0815,45401.0
2018-08-01 10:55:00,80.57,80.62,80.51,80.56,36629.0,64.0895,64.1293,64.0418,64.0815,36629.0
2018-08-01 11:00:00,80.57,80.59,80.43,80.47,38241.0,64.0895,64.1054,63.9781,64.0099,38241.0
2018-08-01 11:05:00,80.47,80.48,80.19,80.22,35263.0,64.0099,64.0179,63.7872,63.8111,35263.0
2018-08-01 11:10:00,80.22,80.27,80.13,80.19,240123.0,63.8111,63.8509,63.7395,63.7872,240123.0
2018-08-01 11:15:00,80.19,80.4,80.17,80.25,107612.0,63.7872,63.9543,63.7713,63.8349,107612.0
2018-08-01 11:20:00,80.21,80.35,80.19,80.27,166836.0,63.8031,63.9145,63.7872,63.8509,166836.0
2018-08-01 11:25:00,80.27,80.36,80.19,80.35,131057.0,63.8509,63.9224,63.7872,63.9145,131057.0
2018-08-01 11:30:00,80.36,80.51,80.32,80.42,120160.0,63.9224,64.0418,63.8906,63.9702,120160.0
2018-08-01 11:35:00,80.4,80.47,80.25,80.25,126944.0,63.9543,64.0099,63.8349,63.8349,126944.0
2018-08-01 11:40:00,80.24,80.26,80.01,80.03,30172.0,63.827,63.8429,63.644,63.6599,30172.0
2018-08-01 11:45:00,80.01,80.09,79.93,79.94,44071.0,63.644,63.7077,63.5804,63.5884,44071.0
2018-08-01 11:50:00,79.92,80.08,79.84,80.05,27544.0,63.5724,63.6997,63.5088,63.6759,27544.0
2018-08-01 11:55:00,80.02,80.11,79.94,79.98,25035.0,63.652,63.7236,63.5884,63.6202,25035.0
2018-08-01 12:00:00,79.98,80.05,79.89,80.01,45499.0,63.6202,63.6759,63.5486,63.644,45499.0
2018-08-01 12:05:00,80.02,80.27,80.01,80.27,75531.0,63.652,63.8509,63.644,63.8509,75531.0
2018-08-01 12:10:00,80.27,80.42,80.26,80.42,95439.0,63.8509,63.9702,63.8429,63.9702,95439.0
2018-08-01 12:15:00,80.4,80.43,80.36,80.42,53697.0,63.9543,63.9781,63.9224,63.9702,53697.0
2018-08-01 12:20:00,80.42,80.45,80.33,80.43,130878.0,63.9702,63.994,63.8986,63.9781,130878.0
2018-08-01 12:25:00,80.46,80.56,80.42,80.48,87263.0,64.002,64.0815,63.9702,64.0179,87263.0
2018-08-01 12:30:00,80.46,80.57,80.41,80.56,52900.0,64.002,64.0895,63.9622,64.0815,52900.0
2018-08-01 12:35:00,80.56,80.57,80.44,80.5,14921.0,64.0815,64.0895,63.9861,64.0338,14921.0
2018-08-01 12:40:00,80.49,80.65,80.49,80.63,13431.0,64.0258,64.1531,64.0258,64.1372,13431.0
2018-08-01 12:45:00,80.63,80.63,80.45,80.45,23288.0,64.1372,64.1372,63.994,63.994,23288.0
2018-08-01 12:50:00,80.45,80.58,80.42,80.56,68830.0,63.994,64.0974,63.9702,64.0815,68830.0
2018-08-01 12:55:00,80.57,80.66,80.56,80.64,13373.0,64.0895,64.1611,64.0815,64.1452,13373.0
2018-08-01 13:00:00,80.64,80.67,80.58,80.59,22200.0,64.1452,64.169,64.0974,64.1054,22200.0
2018-08-01 13:05:00,80.59,80.59,80.51,80.51,12087.0,64.1054,64.1054,64.0418,64.0418,12087.0
2018-08-01 13:10:00,80.52,80.55,80.47,80.47,11657.0,64.0497,64.0736,64.0099,64.0099,11657.0
2018-08-01 13:15:00,80.47,80.51,80.45,80.5,10434.0,64.0099,64.0418,63.994,64.0338,10434.0
2018-08-01 13:20:00,80.5,80.56,80.46,80.55,14526.0,64.0338,64.0815,64.002,64.0736,14526.0
2018-08-01 13:25:00,80.57,80.69,80.56,80.63,29341.0,64.0895,64.1849,64.0815,64.1372,29341.0
2018-08-01 13:30:00,80.64,80.73,80.61,80.71,13700.0,64.1452,64.2168,64.1213,64.2008,13700.0
2018-08-01 13:35:00,80.71,80.75,80.62,80.66,38177.0,64.2008,64.2327,64.1293,64.1611,38177.0
2018-08-01 13:40:00,80.66,80.69,80.58,80.65,24513.0,64.1611,64.1849,64.0974,64.1531,24513.0
2018-08-01 13:45:00,80.66,80.68,80.56,80.67,21194.0,64.1611,64.177,64.0815,64.169,21194.0
2018-08-01 13:50:00,80.68,80.73,80.67,80.71,13271.0,64.177,64.2168,64.169,64.2008,13271.0
2018-08-01 13:55:00,80.71,80.87,80.65,80.7,25650.0,64.2008,64.3281,64.1531,64.1929,25650.0
2018-08-01 14:00:00,80.77,80.77,80.65,80.77,17291.0,64.2486,64.2486,64.1531,64.2486,17291.0
2018-08-01 14:05:00,80.79,80.84,80.68,80.84,21442.0,64.2645,64.3043,64.177,64.3043,21442.0
2018-08-01 14:10:00,80.83,80.99,80.83,80.95,21599.0,64.2963,64.4236,64.2963,64.3918,21599.0
2018-08-01 14:15:00,80.98,81.01,80.78,80.78,19190.0,64.4156,64.4395,64.2565,64.2565,19190.0
2018-08-01 14:20:00,80.78,80.83,80.74,80.79,24932.0,64.2565,64.2963,64.2247,64.2645,24932.0
2018-08-01 14:25:00,80.78,80.93,80.76,80.93,21776.0,64.2565,64.3758,64.2406,64.3758,21776.0
2018-08-01 14:30:00,80.92,80.92,80.73,80.73,22332.0,64.3679,64.3679,64.2168,64.2168,22332.0
2018-08-01 14:35:00,80.73,80.74,80.65,80.66,28057.0,64.2168,64.2247,64.1531,64.1611,28057.0
2018-08-01 14:40:00,80.65,80.73,80.64,80.73,32916.0,64.1531,64.2168,64.1452,64.2168,32916.0
2018-08-01 14:45:00,80.73,80.76,80.64,80.75,33119.0,64.2168,64.2406,64.1452,64.2327,33119.0
2018-08-01 14:50:00,80.75,80.82,80.73,80.76,18323.0,64.2327,64.2883,64.2168,64.2406,18323.0
2018-08-01 14:55:00,80.77,80.91,80.77,80.87,20171.0,64.2486,64.3599,64.2486,64.3281,20171.0
2018-08-01 15:00:00,80.86,80.91,80.8,80.8,21337.0,64.3202,64.3599,64.2724,64.2724,21337.0
2018-08-01 15:05:00,80.8,80.85,80.8,80.84,20609.0,64.2724,64.3122,64.2724,64.3043,20609.0
2018-08-01 15:10:00,80.84,80.95,80.82,80.94,24768.0,64.3043,64.3918,64.2883,64.3838,24768.0
2018-08-01 15:15:00,80.94,80.96,80.8,80.92,24901.0,64.3838,64.3997,64.2724,64.3679,24901.0
2018-08-01 15:20:00,80.92,80.93,80.84,80.91,17836.0,64.3679,64.3758,64.3043,64.3599,17836.0
2018-08-01 15:25:00,80.9,81.03,80.9,80.97,26214.0,64.352,64.4554,64.352,64.4077,26214.0
2018-08-01 15:30:00,80.98,81.01,80.92,80.99,37583.0,64.4156,64.4395,64.3679,64.4236,37583.0
2018-08-01 15:35:00,80.99,81.01,80.97,80.99,37212.0,64.4236,64.4395,64.4077,64.4236,37212.0
2018-08-01 15:40:00,80.99,81.06,80.98,81.05,31036.0,64.4236,64.4793,64.4156,64.4713,31036.0
2018-08-01 15:45:00,81.05,81.07,80.94,80.97,51921.0,64.4713,64.4872,64.3838,64.4077,51921.0
2018-08-01 15:50:00,80.96,80.98,80.92,80.92,81296.0,64.3997,64.4156,64.3679,64.3679,81296.0
2018-08-01 15:55:00,80.92,80.92,80.74,80.77,155403.0,64.3679,64.3679,64.2247,64.2486,155403.0
2018-08-02 09:30:00,80.28,80.28,79.29,79.37,129131.0,63.8588,63.8588,63.0713,63.1349,129131.0
2018-08-02 09:35:00,79.4,79.83,79.22,79.58,60295.0,63.1588,63.5009,63.0156,63.302,60295.0
2018-08-02 09:40:00,79.6,80.04,79.48,80.02,45220.0,63.3179,63.6679,63.2224,63.652,45220.0
2018-08-02 09:45:00,79.98,79.99,79.62,79.88,21326.0,63.6202,63.6281,63.3338,63.5406,21326.0
2018-08-02 09:50:00,79.88,80.13,79.87,80.02,39285.0,63.5406,63.7395,63.5327,63.652,39285.0
2018-08-02 09:55:00,80.0,80.0,79.7,79.95,157071.0,63.6361,63.6361,63.3974,63.5963,157071.0
2018-08-02 10:00:00,79.95,80.04,79.82,79.9,42089.0,63.5963,63.6679,63.4929,63.5565,42089.0
2018-08-02 10:05:00,79.91,79.98,79.82,79.89,34798.0,63.5645,63.6202,63.4929,63.5486,34798.0
2018-08-02 10:10:00,79.9,79.93,79.66,79.66,42494.0,63.5565,63.5804,63.3656,63.3656,42494.0
2018-08-02 10:15:00,79.63,79.92,79.63,79.9,39660.0,63.3418,63.5724,63.3418,63.5565,39660.0
2018-08-02 10:20:00,79.89,79.89,79.75,79.84,42823.0,63.5486,63.5486,63.4372,63.5088,42823.0
2018-08-02 10:25:00,79.85,80.12,79.84,79.98,56881.0,63.5168,63.7315,63.5088,63.6202,56881.0
2018-08-02 10:30:00,79.99,80.1,79.92,80.06,55805.0,63.6281,63.7156,63.5724,63.6838,55805.0
2018-08-02 10:35:00,80.05,80.24,80.01,80.19,38681.0,63.6759,63.827,63.644,63.7872,38681.0
2018-08-02 10:40:00,80.19,80.2,79.97,80.02,57168.0,63.7872,63.7952,63.6122,63.652,57168.0
2018-08-02 10:45:00,80.05,80.1,79.87,79.97,46976.0,63.6759,63.7156,63.5327,63.6122,46976.0
2018-08-02 10:50:00,79.96,80.09,79.86,79.86,44712.0,63.6043,63.7077,63.5247,63.5247,44712.0
2018-08-02 10:55:00,79.86,79.87,79.68,79.71,34218.0,63.5247,63.5327,63.3815,63.4054,34218.0
2018-08-02 11:00:00,79.71,79.95,79.71,79.87,30779.0,63.4054,63.5963,63.4054,63.5327,30779.0
2018-08-02 11:05:00,79.88,79.88,79.63,79.64,31954.0,63.5406,63.5406,63.3418,63.3497,31954.0
2018-08-02 11:10:00,79.65,79.69,79.53,79.6,41691.0,63.3577,63.3895,63.2622,63.3179,41691.0
2018-08-02 11:15:00,79.59,79.64,79.49,79.52,40168.0,63.3099,63.3497,63.2304,63.2543,40168.0
2018-08-02 11:20:00,79.53,79.72,79.53,79.72,39581.0,63.2622,63.4134,63.2622,63.4134,39581.0
2018-08-02 11:25:00,79.73,79.94,79.71,79.93,48032.0,63.4213,63.5884,63.4054,63.5804,48032.0
2018-08-02 11:30:00,79.91,79.91,79.74,79.78,36229.0,63.5645,63.5645,63.4293,63.4611,36229.0
2018-08-02 11:35:00,79.78,79.94,79.77,79.86,42631.0,63.4611,63.5884,63.4531,63.5247,42631.0
2018-08-02 11:40:00,79.87,79.98,79.82,79.93,39761.0,63.5327,63.6202,63.4929,63.5804,39761.0
2018-08-02 11:45:00,79.94,79.96,79.72,79.73,27323.0,63.5884,63.6043,63.4134,63.4213,27323.0
2018-08-02 11:50:00,79.74,79.75,79.69,79.72,21569.0,63.4293,63.4372,63.3895,63.4134,21569.0
2018-08-02 11:55:00,79.71,79.89,79.7,79.83,46003.0,63.4054,63.5486,63.3974,63.5009,46003.0
2018-08-02 12:00:00,79.84,79.95,79.74,79.94,92834.0,63.5088,63.5963,63.4293,63.5884,92834.0
2018-08-02 12:05:00,79.94,80.11,79.9,79.9,58002.0,63.5884,63.7236,63.5565,63.5565,58002.0
2018-08-02 12:10:00,79.91,80.01,79.9,79.98,27624.0,63.5645,63.644,63.5565,63.6202,27624.0
2018-08-02 12:15:00,79.98,80.05,79.94,80.05,23009.0,63.6202,63.6759,63.5884,63.6759,23009.0
2018-08-02 12:20:00,80.06,80.1,80.03,80.03,36992.0,63.6838,63.7156,63.6599,63.6599,36992.0
2018-08-02 12:25:00,80.04,80.08,79.97,80.0,16899.0,63.6679,63.6997,63.6122,63.6361,16899.0
2018-08-02 12:30:00,80.0,80.01,79.85,79.92,14604.0,63.6361,63.644,63.5168,63.5724,14604.0
2018-08-02 12:35:00,79.94,79.96,79.87,79.93,15168.0,63.5884,63.6043,63.5327,63.5804,15168.0
2018-08-02 12:40:00,79.94,80.0,79.93,79.96,18069.0,63.5884,63.6361,63.5804,63.6043,18069.0
2018-08-02 12:45:00,79.94,80.05,79.94,79.94,12187.0,63.5884,63.6759,63.5884,63.5884,12187.0
2018-08-02 12:50:00,79.93,80.01,79.88,79.99,30975.0,63.5804,63.644,63.5406,63.6281,30975.0
2018-08-02 12:55:00,80.0,80.19,79.99,80.15,24568.0,63.6361,63.7872,63.6281,63.7554,24568.0
2018-08-02 13:00:00,80.14,80.17,80.09,80.13,14032.0,63.7474,63.7713,63.7077,63.7395,14032.0
2018-08-02 13:05:00,80.14,80.25,80.14,80.24,20818.0,63.7474,63.8349,63.7474,63.827,20818.0
2018-08-02 13:10:00,80.22,80.24,80.13,80.14,27918.0,63.8111,63.827,63.7395,63.7474,27918.0
2018-08-02 13:15:00,80.13,80.24,80.1,80.24,44999.0,63.7395,63.827,63.7156,63.827,44999.0
2018-08-02 13:20:00,80.22,80.27,80.18,80.18,12919.0,63.8111,63.8509,63.7793,63.7793,12919.0
2018-08-02 13:25:00,80.18,80.19,80.11,80.15,15195.0,63.7793,63.7872,63.7236,63.7554,15195.0
2018-08-02 13:30:00,80.15,80.3,80.14,80.21,40501.0,63.7554,63.8747,63.7474,63.8031,40501.0
2018-08-02 13:35:00,80.22,80.22,80.02,80.03,25679.0,63.8111,63.8111,63.652,63.6599,25679.0
2018-08-02 13:40:00,80.04,80.15,80.03,80.09,17976.0,63.6679,63.7554,63.6599,63.7077,17976.0
2018-08-02 13:45:00,80.08,80.08,79.88,79.89,31034.0,63.6997,63.6997,63.5406,63.5486,31034.0
2018-08-02 13:50:00,79.89,79.89,79.7,79.7,28040.0,63.5486,63.5486,63.3974,63.3974,28040.0
2018-08-02 13:55:00,79.68,79.81,79.66,79.66,15134.0,63.3815,63.4849,63.3656,63.3656,15134.0
2018-08-02 14:00:00,79.65,79.67,79.53,79.64,26157.0,63.3577,63.3736,63.2622,63.3497,26157.0
2018-08-02 14:05:00,79.64,79.74,79.58,79.74,32235.0,63.3497,63.4293,63.302,63.4293,32235.0
2018-08-02 14:10:00,79.74,79.78,79.64,79.78,32391.0,63.4293,63.4611,63.3497,63.4611,32391.0
2018-08-02 14:15:00,79.79,79.83,79.64,79.66,17757.0,63.469,63.5009,63.3497,63.3656,17757.0
2018-08-02 14:20:00,79.66,79.69,79.61,79.61,11622.0,63.3656,63.3895,63.3259,63.3259,11622.0
2018-08-02 14:25:00,79.6,79.61,79.51,79.52,13894.0,63.3179,63.3259,63.2463,63.2543,13894.0
2018-08-02 14:30:00,79.53,79.61,79.52,79.61,25780.0,63.2622,63.3259,63.2543,63.3259,25780.0
2018-08-02 14:35:00,79.61,79.63,79.55,79.55,11987.0,63.3259,63.3418,63.2781,63.2781,11987.0
2018-08-02 14:40:00,79.56,79.58,79.52,79.53,20386.0,63.2861,63.302,63.2543,63.2622,20386.0
2018-08-02 14:45:00,79.54,79.62,79.51,79.56,21998.0,63.2702,63.3338,63.2463,63.2861,21998.0
2018-08-02 14:50:00,79.56,79.63,79.54,79.63,27401.0,63.2861,63.3418,63.2702,63.3418,27401.0
2018-08-02 14:55:00,79.64,79.72,79.64,79.7,35371.0,63.3497,63.4134,63.3497,63.3974,35371.0
2018-08-02 15:00:00,79.7,79.75,79.68,79.71,37940.0,63.3974,63.4372,63.3815,63.4054,37940.0
2018-08-02 15:05:00,79.71,79.76,79.68,79.74,64696.0,63.4054,63.4452,63.3815,63.4293,64696.0
2018-08-02 15:10:00,79.73,79.76,79.62,79.75,24458.0,63.4213,63.4452,63.3338,63.4372,24458.0
2018-08-02 15:15:00,79.75,79.85,79.75,79.85,27149.0,63.4372,63.5168,63.4372,63.5168,27149.0
2018-08-02 15:20:00,79.85,79.85,79.77,79.83,26565.0,63.5168,63.5168,63.4531,63.5009,26565.0
2018-08-02 15:25:00,79.83,79.86,79.81,79.83,37560.0,63.5009,63.5247,63.4849,63.5009,37560.0
2018-08-02 15:30:00,79.83,79.86,79.72,79.74,30065.0,63.5009,63.5247,63.4134,63.4293,30065.0
2018-08-02 15:35:00,79.74,79.81,79.72,79.76,34344.0,63.4293,63.4849,63.4134,63.4452,34344.0
2018-08-02 15:40:00,79.77,79.8,79.74,79.75,27715.0,63.4531,63.477,63.4293,63.4372,27715.0
2018-08-02 15:45:00,79.76,79.88,79.7,79.87,108019.0,63.4452,63.5406,63.3974,63.5327,108019.0
2018-08-02 15:50:00,79.86,79.88,79.79,79.8,68778.0,63.5247,63.5406,63.469,63.477,68778.0
2018-08-02 15:55:00,79.79,79.8,79.7,79.73,148280.0,63.469,63.477,63.3974,63.4213,148280.0
2018-08-03 09:30:00,79.72,80.34,79.63,80.3,79173.0,63.4134,63.9065,63.3418,63.8747,79173.0
2018-08-03 09:35:00,80.31,80.31,79.7,79.76,22852.0,63.8827,63.8827,63.3974,63.4452,22852.0
2018-08-03 09:40:00,79.81,79.92,79.64,79.64,12049.0,63.4849,63.5724,63.3497,63.3497,12049.0
2018-08-03 09:45:00,79.62,79.7,79.39,79.41,16141.0,63.3338,63.3974,63.1509,63.1668,16141.0
2018-08-03 09:50:00,79.45,79.66,79.39,79.59,26618.0,63.1986,63.3656,63.1509,63.3099,26618.0
2018-08-03 09:55:00,79.61,79.61,79.38,79.46,22218.0,63.3259,63.3259,63.1429,63.2065,22218.0
2018-08-03 10:00:00,79.48,79.56,79.36,79.48,22357.0,63.2224,63.2861,63.127,63.2224,22357.0
2018-08-03 10:05:00,79.48,79.56,79.45,79.53,22984.0,63.2224,63.2861,63.1986,63.2622,22984.0
2018-08-03 10:10:00,79.53,79.63,79.31,79.35,22088.0,63.2622,63.3418,63.0872,63.119,22088.0
2018-08-03 10:15:00,79.36,79.41,79.27,79.31,40554.0,63.127,63.1668,63.0554,63.0872,40554.0
2018-08-03 10:20:00,79.33,79.36,79.12,79.21,17700.0,63.1031,63.127,62.9361,63.0077,17700.0
2018-08-03 10:25:00,79.2,79.27,79.13,79.22,13267.0,62.9997,63.0554,62.944,63.0156,13267.0
2018-08-03 10:30:00,79.22,79.23,78.96,79.03,50771.0,63.0156,63.0236,62.8088,62.8645,50771.0
2018-08-03 10:35:00,79.01,79.09,78.91,78.92,22822.0,62.8486,62.9122,62.769,62.777,22822.0
2018-08-03 10:40:00,78.94,79.1,78.87,79.1,27414.0,62.7929,62.9202,62.7372,62.9202,27414.0
2018-08-03 10:45:00,79.09,79.11,78.65,78.76,55343.0,62.9122,62.9281,62.5622,62.6497,55343.0
2018-08-03 10:50:00,78.77,78.8,78.6,78.65,28903.0,62.6577,62.6815,62.5224,62.5622,28903.0
2018-08-03 10:55:00,78.66,78.66,78.42,78.47,58821.0,62.5702,62.5702,62.3793,62.419,58821.0
2018-08-03 11:00:00,78.48,78.77,78.47,78.74,35002.0,62.427,62.6577,62.419,62.6338,35002.0
2018-08-03 11:05:00,78.75,78.89,78.74,78.78,38527.0,62.6418,62.7531,62.6338,62.6656,38527.0
2018-08-03 11:10:00,78.78,78.9,78.76,78.88,31473.0,62.6656,62.7611,62.6497,62.7452,31473.0
2018-08-03 11:15:00,78.88,78.9,78.78,78.81,17699.0,62.7452,62.7611,62.6656,62.6895,17699.0
2018-08-03 11:20:00,78.82,78.96,78.79,78.79,50797.0,62.6974,62.8088,62.6736,62.6736,50797.0
2018-08-03 11:25:00,78.8,78.87,78.73,78.75,16382.0,62.6815,62.7372,62.6259,62.6418,16382.0
2018-08-03 11:30:00,78.75,78.81,78.71,78.8,14843.0,62.6418,62.6895,62.6099,62.6815,14843.0
2018-08-03 11:35:00,78.81,78.84,78.7,78.74,31757.0,62.6895,62.7134,62.602,62.6338,31757.0
2018-08-03 11:40:00,78.73,78.73,78.6,78.6,23772.0,62.6259,62.6259,62.5224,62.5224,23772.0
2018-08-03 11:45:00,78.61,78.64,78.46,78.48,21069.0,62.5304,62.5543,62.4111,62.427,21069.0
2018-08-03 11:50:00,78.49,78.63,78.49,78.59,13749.0,62.4349,62.5463,62.4349,62.5145,13749.0
2018-08-03 11:55:00,78.6,78.63,78.47,78.47,42844.0,62.5224,62.5463,62.419,62.419,42844.0
2018-08-03 12:00:00,78.48,78.57,78.48,78.57,16805.0,62.427,62.4986,62.427,62.4986,16805.0
2018-08-03 12:05:00,78.56,78.63,78.55,78.61,14881.0,62.4906,62.5463,62.4827,62.5304,14881.0
2018-08-03 12:10:00,78.61,78.61,78.49,78.5,11926.0,62.5304,62.5304,62.4349,62.4429,11926.0
2018-08-03 12:15:00,78.49,78.53,78.45,78.51,31029.0,62.4349,62.4668,62.4031,62.4509,31029.0
2018-08-03 12:20:00,78.51,78.57,78.5,78.55,16054.0,62.4509,62.4986,62.4429,62.4827,16054.0
2018-08-03 12:25:00,78.56,78.57,78.52,78.57,15756.0,62.4906,62.4986,62.4588,62.4986,15756.0
2018-08-03 12:30:00,78.56,78.58,78.41,78.44,41361.0,62.4906,62.5065,62.3713,62.3952,41361.0
2018-08-03 12:35:00,78.43,78.57,78.42,78.54,26260.0,62.3872,62.4986,62.3793,62.4747,26260.0
2018-08-03 12:40:00,78.54,78.58,78.53,78.54,19198.0,62.4747,62.5065,62.4668,62.4747,19198.0
2018-08-03 12:45:00,78.55,78.57,78.46,78.57,41387.0,62.4827,62.4986,62.4111,62.4986,41387.0
2018-08-03 12:50:00,78.56,78.6,78.5,78.54,39286.0,62.4906,62.5224,62.4429,62.4747,39286.0
2018-08-03 12:55:00,78.53,78.6,78.5,78.58,36756.0,62.4668,62.5224,62.4429,62.5065,36756.0
2018-08-03 13:00:00,78.58,78.59,78.54,78.58,33405.0,62.5065,62.5145,62.4747,62.5065,33405.0
2018-08-03 13:05:00,78.59,78.67,78.58,78.59,14823.0,62.5145,62.5781,62.5065,62.5145,14823.0
2018-08-03 13:10:00,78.58,78.59,78.54,78.57,16460.0,62.5065,62.5145,62.4747,62.4986,16460.0
2018-08-03 13:15:00,78.57,78.6,78.54,78.58,15846.0,62.4986,62.5224,62.4747,62.5065,15846.0
2018-08-03 13:20:00,78.59,78.6,78.55,78.58,14959.0,62.5145,62.5224,62.4827,62.5065,14959.0
2018-08-03 13:25:00,78.59,78.68,78.59,78.65,13285.0,62.5145,62.5861,62.5145,62.5622,13285.0
2018-08-03 13:30:00,78.65,78.66,78.58,78.66,11083.0,62.5622,62.5702,62.5065,62.5702,11083.0
2018-08-03 13:35:00,78.66,78.74,78.66,78.74,18339.0,62.5702,62.6338,62.5702,62.6338,18339.0
2018-08-03 13:40:00,78.75,78.88,78.75,78.83,15887.0,62.6418,62.7452,62.6418,62.7054,15887.0
2018-08-03 13:45:00,78.84,78.85,78.72,78.72,20727.0,62.7134,62.7213,62.6179,62.6179,20727.0
2018-08-03 13:50:00,78.72,78.76,78.69,78.71,27820.0,62.6179,62.6497,62.594,62.6099,27820.0
2018-08-03 13:55:00,78.73,78.79,78.69,78.71,19336.0,62.6259,62.6736,62.594,62.6099,19336.0
2018-08-03 14:00:00,78.73,78.77,78.69,78.74,17071.0,62.6259,62.6577,62.594,62.6338,17071.0
2018-08-03 14:05:00,78.76,78.8,78.72,78.78,22746.0,62.6497,62.6815,62.6179,62.6656,22746.0
2018-08-03 14:10:00,78.79,78.8,78.7,78.72,10366.0,62.6736,62.6815,62.602,62.6179,10366.0
2018-08-03 14:15:00,78.73,78.77,78.7,78.77,13529.0,62.6259,62.6577,62.602,62.6577,13529.0
2018-08-03 14:20:00,78.77,78.81,78.76,78.8,15721.0,62.6577,62.6895,62.6497,62.6815,15721.0
2018-08-03 14:25:00,78.79,78.79,78.72,78.79,12970.0,62.6736,62.6736,62.6179,62.6736,12970.0
2018-08-03 14:30:00,78.79,78.9,78.79,78.89,14341.0,62.6736,62.7611,62.6736,62.7531,14341.0
2018-08-03 14:35:00,78.9,78.9,78.8,78.85,24402.0,62.7611,62.7611,62.6815,62.7213,24402.0
2018-08-03 14:40:00,78.83,78.86,78.8,78.84,11436.0,62.7054,62.7293,62.6815,62.7134,11436.0
2018-08-03 14:45:00,78.84,78.84,78.79,78.79,10719.0,62.7134,62.7134,62.6736,62.6736,10719.0
2018-08-03 14:50:00,78.81,78.84,78.72,78.83,23933.0,62.6895,62.7134,62.6179,62.7054,23933.0
2018-08-03 14:55:00,78.82,78.91,78.82,78.88,29864.0,62.6974,62.769,62.6974,62.7452,29864.0
2018-08-03 15:00:00,78.89,78.98,78.89,78.98,14352.0,62.7531,62.8247,62.7531,62.8247,14352.0
2018-08-03 15:05:00,78.96,78.98,78.91,78.97,35594.0,62.8088,62.8247,62.769,62.8168,35594.0
2018-08-03 15:10:00,78.97,79.12,78.96,79.09,29340.0,62.8168,62.9361,62.8088,62.9122,29340.0
2018-08-03 15:15:00,79.1,79.21,79.09,79.2,30372.0,62.9202,63.0077,62.9122,62.9997,30372.0
2018-08-03 15:20:00,79.2,79.22,79.18,79.21,28495.0,62.9997,63.0156,62.9838,63.0077,28495.0
2018-08-03 15:25:00,79.21,79.22,79.1,79.16,36346.0,63.0077,63.0156,62.9202,62.9679,36346.0
2018-08-03 15:30:00,79.16,79.17,79.09,79.13,36934.0,62.9679,62.9759,62.9122,62.944,36934.0
2018-08-03 15:35:00,79.13,79.14,79.03,79.09,40002.0,62.944,62.952,62.8645,62.9122,40002.0
2018-08-03 15:40:00,79.09,79.13,79.07,79.13,42377.0,62.9122,62.944,62.8963,62.944,42377.0
2018-08-03 15:45:00,79.13,79.14,79.06,79.06,61542.0,62.944,62.952,62.8884,62.8884,61542.0
2018-08-03 15:50:00,79.07,79.12,79.07,79.11,67339.0,62.8963,62.9361,62.8963,62.9281,67339.0
2018-08-03 15:55:00,79.11,79.12,79.01,79.08,134167.0,62.9281,62.9361,62.8486,62.9043,134167.0
2018-08-06 09:30:00,79.4,79.56,78.92,79.17,80058.0,63.1588,63.2861,62.777,62.9759,80058.0
2018-08-06 09:35:00,79.14,79.17,78.81,78.89,78744.0,62.952,62.9759,62.6895,62.7531,78744.0
2018-08-06 09:40:00,78.9,79.03,78.84,78.95,109430.0,62.7611,62.8645,62.7134,62.8009,109430.0
2018-08-06 09:45:00,78.95,79.29,78.95,79.25,35718.0,62.8009,63.0713,62.8009,63.0395,35718.0
2018-08-06 09:50:00,79.27,79.47,79.27,79.41,67354.0,63.0554,63.2145,63.0554,63.1668,67354.0
2018-08-06 09:55:00,79.42,79.54,79.3,79.3,44365.0,63.1747,63.2702,63.0793,63.0793,44365.0
2018-08-06 10:00:00,79.29,79.43,79.28,79.41,27975.0,63.0713,63.1827,63.0634,63.1668,27975.0
2018-08-06 10:05:00,79.42,79.51,79.38,79.48,43906.0,63.1747,63.2463,63.1429,63.2224,43906.0
2018-08-06 10:10:00,79.49,79.49,79.23,79.27,33002.0,63.2304,63.2304,63.0236,63.0554,33002.0
2018-08-06 10:15:00,79.26,79.27,79.08,79.16,36538.0,63.0474,63.0554,62.9043,62.9679,36538.0
2018-08-06 10:20:00,79.17,79.22,79.05,79.14,23916.0,62.9759,63.0156,62.8804,62.952,23916.0
2018-08-06 10:25:00,79.15,79.17,79.02,79.04,25598.0,62.9599,62.9759,62.8565,62.8724,25598.0
2018-08-06 10:30:00,79.03,79.2,78.98,79.14,18960.0,62.8645,62.9997,62.8247,62.952,18960.0
2018-08-06 10:35:00,79.14,79.14,79.01,79.05,22674.0,62.952,62.952,62.8486,62.8804,22674.0
2018-08-06 10:40:00,79.05,79.19,79.05,79.16,45416.0,62.8804,62.9918,62.8804,62.9679,45416.0
2018-08-06 10:45:00,79.16,79.2,78.97,79.06,45377.0,62.9679,62.9997,62.8168,62.8884,45377.0
2018-08-06 10:50:00,79.06,79.32,79.06,79.27,41726.0,62.8884,63.0952,62.8884,63.0554,41726.0
2018-08-06 10:55:00,79.26,79.37,79.25,79.35,27259.0,63.0474,63.1349,63.0395,63.119,27259.0
2018-08-06 11:00:00,79.35,79.5,79.32,79.44,60175.0,63.119,63.2384,63.0952,63.1906,60175.0
2018-08-06 11:05:00,79.45,79.53,79.36,79.52,41041.0,63.1986,63.2622,63.127,63.2543,41041.0
2018-08-06 11:10:00,79.53,79.55,79.44,79.51,24107.0,63.2622,63.2781,63.1906,63.2463,24107.0
2018-08-06 11:15:00,79.51,79.6,79.49,79.52,49244.0,63.2463,63.3179,63.2304,63.2543,49244.0
2018-08-06 11:20:00,79.52,79.57,79.45,79.51,43216.0,63.2543,63.294,63.1986,63.2463,43216.0
2018-08-06 11:25:00,79.51,79.53,79.34,79.35,38686.0,63.2463,63.2622,63.1111,63.119,38686.0
2018-08-06 11:30:00,79.35,79.46,79.34,79.37,26254.0,63.119,63.2065,63.1111,63.1349,26254.0
2018-08-06 11:35:00,79.39,79.53,79.38,79.47,13565.0,63.1509,63.2622,63.1429,63.2145,13565.0
2018-08-06 11:40:00,79.46,79.46,79.37,79.37,10712.0,63.2065,63.2065,63.1349,63.1349,10712.0
2018-08-06 11:45:00,79.37,79.38,79.33,79.38,8925.0,63.1349,63.1429,63.1031,63.1429,8925.0
2018-08-06 11:50:00,79.36,79.42,79.3,79.32,20381.0,63.127,63.1747,63.0793,63.0952,20381.0
2018-08-06 11:55:00,79.32,79.32,79.17,79.22,41661.0,63.0952,63.0952,62.9759,63.0156,41661.0
2018-08-06 12:00:00,79.2,79.36,79.2,79.35,10609.0,62.9997,63.127,62.9997,63.119,10609.0
2018-08-06 12:05:00,79.35,79.46,79.26,79.44,15150.0,63.119,63.2065,63.0474,63.1906,15150.0
2018-08-06 12:10:00,79.43,79.62,79.43,79.51,20653.0,63.1827,63.3338,63.1827,63.2463,20653.0
2018-08-06 12:15:00,79.53,79.68,79.53,79.67,20568.0,63.2622,63.3815,63.2622,63.3736,20568.0
2018-08-06 12:20:00,79.66,79.8,79.64,79.79,34851.0,63.3656,63.477,63.3497,63.469,34851.0
2018-08-06 12:25:00,79.79,79.81,79.69,79.69,21637.0,63.469,63.4849,63.3895,63.3895,21637.0
2018-08-06 12:30:00,79.7,79.71,79.63,79.66,15154.0,63.3974,63.4054,63.3418,63.3656,15154.0
2018-08-06 12:35:00,79.67,79.7,79.61,79.67,19802.0,63.3736,63.3974,63.3259,63.3736,19802.0
2018-08-06 12:40:00,79.68,79.68,79.56,79.56,9098.0,63.3815,63.3815,63.2861,63.2861,9098.0
2018-08-06 12:45:00,79.56,79.58,79.53,79.54,12139.0,63.2861,63.302,63.2622,63.2702,12139.0
2018-08-06 12:50:00,79.53,79.59,79.51,79.52,13780.0,63.2622,63.3099,63.2463,63.2543,13780.0
2018-08-06 12:55:00,79.54,79.62,79.54,79.58,13066.0,63.2702,63.3338,63.2702,63.302,13066.0
2018-08-06 13:00:00,79.57,79.6,79.53,79.53,17096.0,63.294,63.3179,63.2622,63.2622,17096.0
2018-08-06 13:05:00,79.54,79.6,79.53,79.58,13411.0,63.2702,63.3179,63.2622,63.302,13411.0
2018-08-06 13:10:00,79.59,79.59,79.53,79.54,11823.0,63.3099,63.3099,63.2622,63.2702,11823.0
2018-08-06 13:15:00,79.55,79.55,79.45,79.46,17865.0,63.2781,63.2781,63.1986,63.2065,17865.0
2018-08-06 13:20:00,79.45,79.6,79.43,79.59,302011.0,63.1986,63.3179,63.1827,63.3099,302011.0
2018-08-06 13:25:00,79.59,79.65,79.47,79.52,62590.0,63.3099,63.3577,63.2145,63.2543,62590.0
2018-08-06 13:30:00,79.52,79.55,79.48,79.52,108304.0,63.2543,63.2781,63.2224,63.2543,108304.0
2018-08-06 13:35:00,79.52,79.53,79.47,79.5,14951.0,63.2543,63.2622,63.2145,63.2384,14951.0
2018-08-06 13:40:00,79.5,79.5,79.4,79.48,16848.0,63.2384,63.2384,63.1588,63.2224,16848.0
2018-08-06 13:45:00,79.49,79.51,79.4,79.42,28453.0,63.2304,63.2463,63.1588,63.1747,28453.0
2018-08-06 13:50:00,79.42,79.53,79.42,79.52,11208.0,63.1747,63.2622,63.1747,63.2543,11208.0
2018-08-06 13:55:00,79.5,79.57,79.42,79.55,30020.0,63.2384,63.294,63.1747,63.2781,30020.0
2018-08-06 14:00:00,79.54,79.56,79.51,79.54,14945.0,63.2702,63.2861,63.2463,63.2702,14945.0
2018-08-06 14:05:00,79.56,79.57,79.51,79.55,37373.0,63.2861,63.294,63.2463,63.2781,37373.0
2018-08-06 14:10:00,79.54,79.55,79.43,79.47,27512.0,63.2702,63.2781,63.1827,63.2145,27512.0
2018-08-06 14:15:00,79.47,79.54,79.45,79.51,19968.0,63.2145,63.2702,63.1986,63.2463,19968.0
2018-08-06 14:20:00,79.52,79.52,79.42,79.43,12922.0,63.2543,63.2543,63.1747,63.1827,12922.0
2018-08-06 14:25:00,79.44,79.5,79.4,79.48,73275.0,63.1906,63.2384,63.1588,63.2224,73275.0
2018-08-06 14:30:00,79.48,79.57,79.48,79.56,22884.0,63.2224,63.294,63.2224,63.2861,22884.0
2018-08-06 14:35:00,79.56,79.57,79.46,79.47,14707.0,63.2861,63.294,63.2065,63.2145,14707.0
2018-08-06 14:40:00,79.47,79.51,79.46,79.5,28572.0,63.2145,63.2463,63.2065,63.2384,28572.0
2018-08-06 14:45:00,79.49,79.54,79.48,79.52,9876.0,63.2304,63.2702,63.2224,63.2543,9876.0
2018-08-06 14:50:00,79.51,79.52,79.47,79.52,17924.0,63.2463,63.2543,63.2145,63.2543,17924.0
2018-08-06 14:55:00,79.53,79.57,79.51,79.55,30692.0,63.2622,63.294,63.2463,63.2781,30692.0
2018-08-06 15:00:00,79.54,79.62,79.48,79.6,30255.0,63.2702,63.3338,63.2224,63.3179,30255.0
2018-08-06 15:05:00,79.61,79.67,79.6,79.63,27709.0,63.3259,63.3736,63.3179,63.3418,27709.0
2018-08-06 15:10:00,79.63,79.73,79.61,79.72,41376.0,63.3418,63.4213,63.3259,63.4134,41376.0
2018-08-06 15:15:00,79.71,79.82,79.71,79.75,23365.0,63.4054,63.4929,63.4054,63.4372,23365.0
2018-08-06 15:20:00,79.75,79.79,79.72,79.73,22104.0,63.4372,63.469,63.4134,63.4213,22104.0
2018-08-06 15:25:00,79.74,79.75,79.67,79.67,16234.0,63.4293,63.4372,63.3736,63.3736,16234.0
2018-08-06 15:30:00,79.66,79.69,79.62,79.68,28376.0,63.3656,63.3895,63.3338,63.3815,28376.0
2018-08-06 15:35:00,79.68,79.69,79.62,79.62,25158.0,63.3815,63.3895,63.3338,63.3338,25158.0
2018-08-06 15:40:00,79.62,79.76,79.62,79.75,37743.0,63.3338,63.4452,63.3338,63.4372,37743.0
2018-08-06 15:45:00,79.75,79.82,79.75,79.76,63633.0,63.4372,63.4929,63.4372,63.4452,63633.0
2018-08-06 15:50:00,79.77,79.78,79.72,79.75,108311.0,63.4531,63.4611,63.4134,63.4372,108311.0
2018-08-06 15:55:00,79.76,79.89,79.75,79.84,179576.0,63.4452,63.5486,63.4372,63.5088,179576.0
2018-08-07 09:30:00,80.4,81.49,80.11,81.34,135705.0,63.9543,64.8213,63.7236,64.702,135705.0
2018-08-07 09:35:00,81.38,81.57,80.8,81.08,84325.0,64.7338,64.8849,64.2724,64.4952,84325.0
2018-08-07 09:40:00,81.12,81.19,80.81,81.1,37314.0,64.527,64.5827,64.2804,64.5111,37314.0
2018-08-07 09:45:00,81.11,81.18,80.56,80.6,58146.0,64.519,64.5747,64.0815,64.1133,58146.0
2018-08-07 09:50:00,80.58,80.91,80.55,80.55,39782.0,64.0974,64.3599,64.0736,64.0736,39782.0
2018-08-07 09:55:00,80.54,80.96,80.5,80.86,62441.0,64.0656,64.3997,64.0338,64.3202,62441.0
2018-08-07 10:00:00,80.87,81.02,80.8,80.89,57213.0,64.3281,64.4474,64.2724,64.344,57213.0
2018-08-07 10:05:00,80.91,81.1,80.84,81.03,60784.0,64.3599,64.5111,64.3043,64.4554,60784.0
2018-08-07 10:10:00,81.03,81.09,80.91,80.96,62729.0,64.4554,64.5031,64.3599,64.3997,62729.0
2018-08-07 10:15:00,80.98,81.13,80.91,81.01,26536.0,64.4156,64.5349,64.3599,64.4395,26536.0
2018-08-07 10:20:00,81.01,81.14,80.94,81.07,45108.0,64.4395,64.5429,64.3838,64.4872,45108.0
2018-08-07 10:25:00,81.07,81.25,81.05,81.17,44257.0,64.4872,64.6304,64.4713,64.5668,44257.0
2018-08-07 10:30:00,81.18,81.2,80.93,80.93,43314.0,64.5747,64.5906,64.3758,64.3758,43314.0
2018-08-07 10:35:00,80.92,81.11,80.92,81.07,40068.0,64.3679,64.519,64.3679,64.4872,40068.0
2018-08-07 10:40:00,81.07,81.16,80.99,81.06,49794.0,64.4872,64.5588,64.4236,64.4793,49794.0
2018-08-07 10:45:00,81.06,81.07,80.88,81.07,41145.0,64.4793,64.4872,64.3361,64.4872,41145.0
2018-08-07 10:50:00,81.07,81.2,80.97,81.16,72642.0,64.4872,64.5906,64.4077,64.5588,72642.0
2018-08-07 10:55:00,81.15,81.23,81.12,81.22,45252.0,64.5508,64.6145,64.527,64.6065,45252.0
2018-08-07 11:00:00,81.21,81.34,81.05,81.24,55668.0,64.5986,64.702,64.4713,64.6224,55668.0
2018-08-07 11:05:00,81.24,81.44,81.19,81.4,40491.0,64.6224,64.7815,64.5827,64.7497,40491.0
2018-08-07 11:10:00,81.39,81.41,81.29,81.41,50615.0,64.7418,64.7577,64.6622,64.7577,50615.0
2018-08-07 11:15:00,81.41,81.65,81.31,81.51,74720.0,64.7577,64.9486,64.6781,64.8372,74720.0
2018-08-07 11:20:00,81.5,81.5,81.35,81.49,24409.0,64.8293,64.8293,64.7099,64.8213,24409.0
2018-08-07 11:25:00,81.5,81.54,81.45,81.52,22003.0,64.8293,64.8611,64.7895,64.8452,22003.0
2018-08-07 11:30:00,81.51,81.57,81.39,81.57,29380.0,64.8372,64.8849,64.7418,64.8849,29380.0
2018-08-07 11:35:00,81.59,81.69,81.57,81.62,71156.0,64.9008,64.9804,64.8849,64.9247,71156.0
2018-08-07 11:40:00,81.6,81.71,81.53,81.66,33601.0,64.9088,64.9963,64.8531,64.9565,33601.0
2018-08-07 11:45:00,81.66,81.67,81.58,81.63,29772.0,64.9565,64.9645,64.8929,64.9327,29772.0
2018-08-07 11:50:00,81.64,81.69,81.6,81.64,25237.0,64.9406,64.9804,64.9088,64.9406,25237.0
2018-08-07 11:55:00,81.65,81.69,81.45,81.45,31368.0,64.9486,64.9804,64.7895,64.7895,31368.0
2018-08-07 12:00:00,81.45,81.47,81.33,81.36,17509.0,64.7895,64.8054,64.694,64.7179,17509.0
2018-08-07 12:05:00,81.35,81.36,81.23,81.28,24735.0,64.7099,64.7179,64.6145,64.6543,24735.0
2018-08-07 12:10:00,81.28,81.43,81.23,81.38,22495.0,64.6543,64.7736,64.6145,64.7338,22495.0
2018-08-07 12:15:00,81.37,81.42,81.29,81.39,15607.0,64.7258,64.7656,64.6622,64.7418,15607.0
2018-08-07 12:20:00,81.38,81.47,81.33,81.43,19054.0,64.7338,64.8054,64.694,64.7736,19054.0
2018-08-07 12:25:00,81.43,81.47,81.33,81.38,21078.0,64.7736,64.8054,64.694,64.7338,21078.0
2018-08-07 12:30:00,81.39,81.39,81.25,81.3,23239.0,64.7418,64.7418,64.6304,64.6702,23239.0
2018-08-07 12:35:00,81.3,81.43,81.29,81.43,22568.0,64.6702,64.7736,64.6622,64.7736,22568.0
2018-08-07 12:40:00,81.43,81.52,81.4,81.47,35631.0,64.7736,64.8452,64.7497,64.8054,35631.0
2018-08-07 12:45:00,81.47,81.52,81.4,81.45,18446.0,64.8054,64.8452,64.7497,64.7895,18446.0
2018-08-07 12:50:00,81.45,81.46,81.3,81.3,16779.0,64.7895,64.7974,64.6702,64.6702,16779.0
2018-08-07 12:55:00,81.3,81.37,81.26,81.36,19697.0,64.6702,64.7258,64.6383,64.7179,19697.0
2018-08-07 13:00:00,81.37,81.42,81.26,81.3,18990.0,64.7258,64.7656,64.6383,64.6702,18990.0
2018-08-07 13:05:00,81.29,81.33,81.24,81.31,29410.0,64.6622,64.694,64.6224,64.6781,29410.0
2018-08-07 13:10:00,81.31,81.39,81.31,81.39,17848.0,64.6781,64.7418,64.6781,64.7418,17848.0
2018-08-07 13:15:00,81.4,81.41,81.26,81.27,15241.0,64.7497,64.7577,64.6383,64.6463,15241.0
2018-08-07 13:20:00,81.27,81.3,81.24,81.26,15655.0,64.6463,64.6702,64.6224,64.6383,15655.0
2018-08-07 13:25:00,81.26,81.43,81.25,81.43,17473.0,64.6383,64.7736,64.6304,64.7736,17473.0
2018-08-07 13:30:00,81.42,81.59,81.39,81.56,15278.0,64.7656,64.9008,64.7418,64.877,15278.0
2018-08-07 13:35:00,81.57,81.71,81.47,81.7,32731.0,64.8849,64.9963,64.8054,64.9883,32731.0
2018-08-07 13:40:00,81.68,81.71,81.59,81.71,33827.0,64.9724,64.9963,64.9008,64.9963,33827.0
2018-08-07 13:45:00,81.7,81.78,81.7,81.7,21382.0,64.9883,65.052,64.9883,64.9883,21382.0
2018-08-07 13:50:00,81.7,81.85,81.65,81.83,39375.0,64.9883,65.1077,64.9486,65.0918,39375.0
2018-08-07 13:55:00,81.84,81.91,81.69,81.91,41939.0,65.0997,65.1554,64.9804,65.1554,41939.0
2018-08-07 14:00:00,81.91,81.93,81.83,81.9,29177.0,65.1554,65.1713,65.0918,65.1474,29177.0
2018-08-07 14:05:00,81.89,81.93,81.79,81.8,29180.0,65.1395,65.1713,65.0599,65.0679,29180.0
2018-08-07 14:10:00,81.79,81.86,81.77,81.85,22872.0,65.0599,65.1156,65.044,65.1077,22872.0
2018-08-07 14:15:00,81.84,81.84,81.76,81.8,23457.0,65.0997,65.0997,65.0361,65.0679,23457.0
2018-08-07 14:20:00,81.79,81.83,81.75,81.78,25610.0,65.0599,65.0918,65.0281,65.052,25610.0
2018-08-07 14:25:00,81.78,81.85,81.76,81.84,19313.0,65.052,65.1077,65.0361,65.0997,19313.0
2018-08-07 14:30:00,81.84,81.84,81.75,81.77,21324.0,65.0997,65.0997,65.0281,65.044,21324.0
2018-08-07 14:35:00,81.76,81.81,81.75,81.78,33834.0,65.0361,65.0758,65.0281,65.052,33834.0
2018-08-07 14:40:00,81.78,81.79,81.75,81.78,27527.0,65.052,65.0599,65.0281,65.052,27527.0
2018-08-07 14:45:00,81.78,81.82,81.76,81.8,22642.0,65.052,65.0838,65.0361,65.0679,22642.0
2018-08-07 14:50:00,81.8,81.91,81.77,81.8,33031.0,65.0679,65.1554,65.044,65.0679,33031.0
2018-08-07 14:55:00,81.79,81.84,81.77,81.8,22362.0,65.0599,65.0997,65.044,65.0679,22362.0
2018-08-07 15:00:00,81.8,81.8,81.73,81.75,20095.0,65.0679,65.0679,65.0122,65.0281,20095.0
2018-08-07 15:05:00,81.76,81.76,81.7,81.75,22729.0,65.0361,65.0361,64.9883,65.0281,22729.0
2018-08-07 15:10:00,81.75,81.77,81.73,81.75,29946.0,65.0281,65.044,65.0122,65.0281,29946.0
2018-08-07 15:15:00,81.75,81.76,81.7,81.71,28325.0,65.0281,65.0361,64.9883,64.9963,28325.0
2018-08-07 15:20:00,81.72,81.73,81.63,81.7,28542.0,65.0043,65.0122,64.9327,64.9883,28542.0
2018-08-07 15:25:00,81.71,81.74,81.69,81.73,30292.0,64.9963,65.0202,64.9804,65.0122,30292.0
2018-08-07 15:30:00,81.73,81.74,81.66,81.7,45805.0,65.0122,65.0202,64.9565,64.9883,45805.0
2018-08-07 15:35:00,81.7,81.79,81.69,81.73,41745.0,64.9883,65.0599,64.9804,65.0122,41745.0
2018-08-07 15:40:00,81.73,81.77,81.61,81.62,61937.0,65.0122,65.044,64.9168,64.9247,61937.0
2018-08-07 15:45:00,81.62,81.65,81.45,81.49,92246.0,64.9247,64.9486,64.7895,64.8213,92246.0
2018-08-07 15:50:00,81.49,81.5,81.26,81.26,115144.0,64.8213,64.8293,64.6383,64.6383,115144.0
2018-08-07 15:55:00,81.28,81.3,81.17,81.25,271516.0,64.6543,64.6702,64.5668,64.6304,271516.0
2018-08-08 09:30:00,80.74,81.3,80.69,81.09,72268.0,64.2247,64.6702,64.1849,64.5031,72268.0
2018-08-08 09:35:00,81.17,81.17,80.85,80.97,19814.0,64.5668,64.5668,64.3122,64.4077,19814.0
2018-08-08 09:40:00,80.93,80.94,80.56,80.75,24496.0,64.3758,64.3838,64.0815,64.2327,24496.0
2018-08-08 09:45:00,80.79,81.02,80.76,81.0,29148.0,64.2645,64.4474,64.2406,64.4315,29148.0
2018-08-08 09:50:00,80.99,81.06,80.78,81.03,29223.0,64.4236,64.4793,64.2565,64.4554,29223.0
2018-08-08 09:55:00,81.0,81.07,80.89,81.04,22955.0,64.4315,64.4872,64.344,64.4633,22955.0
2018-08-08 10:00:00,81.07,81.11,80.78,80.86,30077.0,64.4872,64.519,64.2565,64.3202,30077.0
2018-08-08 10:05:00,80.91,81.0,80.58,80.59,31432.0,64.3599,64.4315,64.0974,64.1054,31432.0
2018-08-08 10:10:00,80.56,80.82,80.56,80.8,28324.0,64.0815,64.2883,64.0815,64.2724,28324.0
2018-08-08 10:15:00,80.81,80.88,80.71,80.75,43273.0,64.2804,64.3361,64.2008,64.2327,43273.0
2018-08-08 10:20:00,80.71,80.76,80.62,80.62,54842.0,64.2008,64.2406,64.1293,64.1293,54842.0
2018-08-08 10:25:00,80.63,80.7,80.5,80.67,48170.0,64.1372,64.1929,64.0338,64.169,48170.0
2018-08-08 10:30:00,80.61,80.67,80.18,80.34,57524.0,64.1213,64.169,63.7793,63.9065,57524.0
2018-08-08 10:35:00,80.36,80.59,80.25,80.43,54332.0,63.9224,64.1054,63.8349,63.9781,54332.0
2018-08-08 10:40:00,80.43,80.76,80.42,80.76,31460.0,63.9781,64.2406,63.9702,64.2406,31460.0
2018-08-08 10:45:00,80.77,80.91,80.74,80.89,32677.0,64.2486,64.3599,64.2247,64.344,32677.0
2018-08-08 10:50:00,80.91,80.93,80.81,80.84,35263.0,64.3599,64.3758,64.2804,64.3043,35263.0
2018-08-08 10:55:00,80.84,80.96,80.83,80.95,27199.0,64.3043,64.3997,64.2963,64.3918,27199.0
2018-08-08 11:00:00,80.95,81.04,80.85,81.04,27499.0,64.3918,64.4633,64.3122,64.4633,27499.0
2018-08-08 11:05:00,81.06,81.08,80.97,81.07,22865.0,64.4793,64.4952,64.4077,64.4872,22865.0
2018-08-08 11:10:00,81.07,81.17,80.95,80.97,27526.0,64.4872,64.5668,64.3918,64.4077,27526.0
2018-08-08 11:15:00,80.98,81.16,80.98,81.06,15880.0,64.4156,64.5588,64.4156,64.4793,15880.0
2018-08-08 11:20:00,81.06,81.08,80.96,80.99,15852.0,64.4793,64.4952,64.3997,64.4236,15852.0
2018-08-08 11:25:00,80.99,81.0,80.8,80.83,17262.0,64.4236,64.4315,64.2724,64.2963,17262.0
2018-08-08 11:30:00,80.81,80.98,80.8,80.95,20392.0,64.2804,64.4156,64.2724,64.3918,20392.0
2018-08-08 11:35:00,80.96,81.04,80.87,80.99,21449.0,64.3997,64.4633,64.3281,64.4236,21449.0
2018-08-08 11:40:00,80.99,81.0,80.9,80.91,15584.0,64.4236,64.4315,64.352,64.3599,15584.0
2018-08-08 11:45:00,80.9,80.96,80.83,80.9,28966.0,64.352,64.3997,64.2963,64.352,28966.0
2018-08-08 11:50:00,80.9,81.04,80.9,81.04,28513.0,64.352,64.4633,64.352,64.4633,28513.0
2018-08-08 11:55:00,81.04,81.04,80.92,80.99,26642.0,64.4633,64.4633,64.3679,64.4236,26642.0
2018-08-08 12:00:00,81.0,81.02,80.9,80.97,33785.0,64.4315,64.4474,64.352,64.4077,33785.0
2018-08-08 12:05:00,80.98,81.14,80.97,81.14,16015.0,64.4156,64.5429,64.4077,64.5429,16015.0
2018-08-08 12:10:00,81.16,81.21,81.09,81.11,15178.0,64.5588,64.5986,64.5031,64.519,15178.0
2018-08-08 12:15:00,81.11,81.2,81.08,81.17,11605.0,64.519,64.5906,64.4952,64.5668,11605.0
2018-08-08 12:20:00,81.18,81.22,81.11,81.11,25410.0,64.5747,64.6065,64.519,64.519,25410.0
2018-08-08 12:25:00,81.1,81.12,81.01,81.06,13381.0,64.5111,64.527,64.4395,64.4793,13381.0
2018-08-08 12:30:00,81.06,81.27,81.03,81.26,17145.0,64.4793,64.6463,64.4554,64.6383,17145.0
2018-08-08 12:35:00,81.27,81.28,81.13,81.13,12749.0,64.6463,64.6543,64.5349,64.5349,12749.0
2018-08-08 12:40:00,81.13,81.17,81.09,81.1,13087.0,64.5349,64.5668,64.5031,64.5111,13087.0
2018-08-08 12:45:00,81.09,81.24,81.09,81.16,12540.0,64.5031,64.6224,64.5031,64.5588,12540.0
2018-08-08 12:50:00,81.11,81.16,81.11,81.14,11129.0,64.519,64.5588,64.519,64.5429,11129.0
2018-08-08 12:55:00,81.14,81.17,81.1,81.1,11225.0,64.5429,64.5668,64.5111,64.5111,11225.0
2018-08-08 13:00:00,81.11,81.19,81.11,81.17,10759.0,64.519,64.5827,64.519,64.5668,10759.0
2018-08-08 13:05:00,81.17,81.2,81.09,81.18,17551.0,64.5668,64.5906,64.5031,64.5747,17551.0
2018-08-08 13:10:00,81.18,81.33,81.18,81.27,13034.0,64.5747,64.694,64.5747,64.6463,13034.0
2018-08-08 13:15:00,81.26,81.37,81.22,81.35,13145.0,64.6383,64.7258,64.6065,64.7099,13145.0
2018-08-08 13:20:00,81.36,81.36,81.3,81.33,9914.0,64.7179,64.7179,64.6702,64.694,9914.0
2018-08-08 13:25:00,81.33,81.33,81.22,81.22,9286.0,64.694,64.694,64.6065,64.6065,9286.0
2018-08-08 13:30:00,81.22,81.29,81.22,81.23,9772.0,64.6065,64.6622,64.6065,64.6145,9772.0
2018-08-08 13:35:00,81.22,81.24,81.17,81.24,14097.0,64.6065,64.6224,64.5668,64.6224,14097.0
2018-08-08 13:40:00,81.24,81.3,81.23,81.27,19375.0,64.6224,64.6702,64.6145,64.6463,19375.0
2018-08-08 13:45:00,81.25,81.29,81.24,81.25,10297.0,64.6304,64.6622,64.6224,64.6304,10297.0
2018-08-08 13:50:00,81.23,81.3,81.21,81.27,17072.0,64.6145,64.6702,64.5986,64.6463,17072.0
2018-08-08 13:55:00,81.26,81.42,81.26,81.38,16599.0,64.6383,64.7656,64.6383,64.7338,16599.0
2018-08-08 14:00:00,81.39,81.39,81.26,81.28,17702.0,64.7418,64.7418,64.6383,64.6543,17702.0
2018-08-08 14:05:00,81.27,81.39,81.24,81.35,20717.0,64.6463,64.7418,64.6224,64.7099,20717.0
2018-08-08 14:10:00,81.33,81.34,81.27,81.3,21052.0,64.694,64.702,64.6463,64.6702,21052.0
2018-08-08 14:15:00,81.31,81.31,81.19,81.2,17542.0,64.6781,64.6781,64.5827,64.5906,17542.0
2018-08-08 14:20:00,81.2,81.2,81.15,81.15,15731.0,64.5906,64.5906,64.5508,64.5508,15731.0
2018-08-08 14:25:00,81.16,81.3,81.15,81.26,16063.0,64.5588,64.6702,64.5508,64.6383,16063.0
2018-08-08 14:30:00,81.25,81.28,81.16,81.22,18062.0,64.6304,64.6543,64.5588,64.6065,18062.0
2018-08-08 14:35:00,81.22,81.28,81.16,81.2,18787.0,64.6065,64.6543,64.5588,64.5906,18787.0
2018-08-08 14:40:00,81.22,81.36,81.18,81.19,44968.0,64.6065,64.7179,64.5747,64.5827,44968.0
2018-08-08 14:45:00,81.21,81.36,81.14,81.35,44284.0,64.5986,64.7179,64.5429,64.7099,44284.0
2018-08-08 14:50:00,81.35,81.63,81.35,81.63,38685.0,64.7099,64.9327,64.7099,64.9327,38685.0
2018-08-08 14:55:00,81.63,81.73,81.56,81.71,79492.0,64.9327,65.0122,64.877,64.9963,79492.0
2018-08-08 15:00:00,81.71,81.76,81.61,81.72,36910.0,64.9963,65.0361,64.9168,65.0043,36910.0
2018-08-08 15:05:00,81.72,81.86,81.72,81.84,56591.0,65.0043,65.1156,65.0043,65.0997,56591.0
2018-08-08 15:10:00,81.82,81.93,81.8,81.92,69201.0,65.0838,65.1713,65.0679,65.1633,69201.0
2018-08-08 15:15:00,81.91,81.92,81.84,81.89,41678.0,65.1554,65.1633,65.0997,65.1395,41678.0
2018-08-08 15:20:00,81.91,81.99,81.88,81.96,35642.0,65.1554,65.219,65.1315,65.1952,35642.0
2018-08-08 15:25:00,81.95,81.97,81.88,81.93,34352.0,65.1872,65.2031,65.1315,65.1713,34352.0
2018-08-08 15:30:00,81.91,81.92,81.83,81.88,42811.0,65.1554,65.1633,65.0918,65.1315,42811.0
2018-08-08 15:35:00,81.89,81.89,81.75,81.75,36349.0,65.1395,65.1395,65.0281,65.0281,36349.0
2018-08-08 15:40:00,81.76,81.96,81.75,81.95,61452.0,65.0361,65.1952,65.0281,65.1872,61452.0
2018-08-08 15:45:00,81.95,81.95,81.82,81.88,75438.0,65.1872,65.1872,65.0838,65.1315,75438.0
2018-08-08 15:50:00,81.89,81.95,81.88,81.9,98864.0,65.1395,65.1872,65.1315,65.1474,98864.0
2018-08-08 15:55:00,81.9,81.92,81.65,81.69,191889.0,65.1474,65.1633,64.9486,64.9804,191889.0
2018-08-09 09:30:00,81.85,82.12,81.65,81.9,64453.0,65.1077,65.3224,64.9486,65.1474,64453.0
2018-08-09 09:35:00,81.91,82.18,81.85,82.13,35275.0,65.1554,65.3702,65.1077,65.3304,35275.0
2018-08-09 09:40:00,82.14,82.14,81.77,81.77,55293.0,65.3383,65.3383,65.044,65.044,55293.0
2018-08-09 09:45:00,81.83,81.99,81.82,81.92,22557.0,65.0918,65.219,65.0838,65.1633,22557.0
2018-08-09 09:50:00,81.92,82.1,81.85,82.0,26660.0,65.1633,65.3065,65.1077,65.227,26660.0
2018-08-09 09:55:00,82.02,82.02,81.76,81.77,34152.0,65.2429,65.2429,65.0361,65.044,34152.0
2018-08-09 10:00:00,81.74,81.77,81.54,81.6,51650.0,65.0202,65.044,64.8611,64.9088,51650.0
2018-08-09 10:05:00,81.58,81.76,81.56,81.73,36453.0,64.8929,65.0361,64.877,65.0122,36453.0
2018-08-09 10:10:00,81.73,81.74,81.59,81.61,24595.0,65.0122,65.0202,64.9008,64.9168,24595.0
2018-08-09 10:15:00,81.62,81.75,81.6,81.75,37165.0,64.9247,65.0281,64.9088,65.0281,37165.0
2018-08-09 10:20:00,81.76,81.85,81.66,81.83,29288.0,65.0361,65.1077,64.9565,65.0918,29288.0
2018-08-09 10:25:00,81.83,81.86,81.73,81.75,16908.0,65.0918,65.1156,65.0122,65.0281,16908.0
2018-08-09 10:30:00,81.77,81.89,81.76,81.8,27356.0,65.044,65.1395,65.0361,65.0679,27356.0
2018-08-09 10:35:00,81.8,81.8,81.64,81.65,20605.0,65.0679,65.0679,64.9406,64.9486,20605.0
2018-08-09 10:40:00,81.65,81.77,81.65,81.71,27839.0,64.9486,65.044,64.9486,64.9963,27839.0
2018-08-09 10:45:00,81.71,81.79,81.7,81.77,18211.0,64.9963,65.0599,64.9883,65.044,18211.0
2018-08-09 10:50:00,81.78,81.8,81.71,81.77,19500.0,65.052,65.0679,64.9963,65.044,19500.0
2018-08-09 10:55:00,81.77,81.78,81.64,81.67,22888.0,65.044,65.052,64.9406,64.9645,22888.0
2018-08-09 11:00:00,81.67,81.83,81.66,81.83,15912.0,64.9645,65.0918,64.9565,65.0918,15912.0
2018-08-09 11:05:00,81.83,81.93,81.78,81.78,18988.0,65.0918,65.1713,65.052,65.052,18988.0
2018-08-09 11:10:00,81.77,81.81,81.74,81.77,31177.0,65.044,65.0758,65.0202,65.044,31177.0
2018-08-09 11:15:00,81.79,81.85,81.76,81.81,31067.0,65.0599,65.1077,65.0361,65.0758,31067.0
2018-08-09 11:20:00,81.81,81.83,81.69,81.73,41929.0,65.0758,65.0918,64.9804,65.0122,41929.0
2018-08-09 11:25:00,81.72,81.73,81.66,81.68,35125.0,65.0043,65.0122,64.9565,64.9724,35125.0
2018-08-09 11:30:00,81.67,81.67,81.57,81.57,66145.0,64.9645,64.9645,64.8849,64.8849,66145.0
2018-08-09 11:35:00,81.56,81.56,81.37,81.42,31032.0,64.877,64.877,64.7258,64.7656,31032.0
2018-08-09 11:40:00,81.42,81.42,81.24,81.24,18564.0,64.7656,64.7656,64.6224,64.6224,18564.0
2018-08-09 11:45:00,81.23,81.24,81.05,81.05,19165.0,64.6145,64.6224,64.4713,64.4713,19165.0
2018-08-09 11:50:00,81.07,81.14,81.04,81.05,48432.0,64.4872,64.5429,64.4633,64.4713,48432.0
2018-08-09 11:55:00,81.05,81.07,80.97,81.02,31385.0,64.4713,64.4872,64.4077,64.4474,31385.0
2018-08-09 12:00:00,81.02,81.03,80.93,80.95,19270.0,64.4474,64.4554,64.3758,64.3918,19270.0
2018-08-09 12:05:00,80.95,80.95,80.81,80.89,23054.0,64.3918,64.3918,64.2804,64.344,23054.0
2018-08-09 12:10:00,80.88,80.88,80.71,80.77,22654.0,64.3361,64.3361,64.2008,64.2486,22654.0
2018-08-09 12:15:00,80.78,80.84,80.57,80.64,52320.0,64.2565,64.3043,64.0895,64.1452,52320.0
2018-08-09 12:20:00,80.64,80.71,80.56,80.67,63954.0,64.1452,64.2008,64.0815,64.169,63954.0
2018-08-09 12:25:00,80.65,80.7,80.58,80.62,63169.0,64.1531,64.1929,64.0974,64.1293,63169.0
2018-08-09 12:30:00,80.63,80.65,80.52,80.53,44161.0,64.1372,64.1531,64.0497,64.0577,44161.0
2018-08-09 12:35:00,80.52,80.64,80.45,80.62,25246.0,64.0497,64.1452,63.994,64.1293,25246.0
2018-08-09 12:40:00,80.62,80.71,80.61,80.63,39076.0,64.1293,64.2008,64.1213,64.1372,39076.0
2018-08-09 12:45:00,80.64,80.72,80.61,80.61,28215.0,64.1452,64.2088,64.1213,64.1213,28215.0
2018-08-09 12:50:00,80.6,80.69,80.59,80.67,12466.0,64.1133,64.1849,64.1054,64.169,12466.0
2018-08-09 12:55:00,80.67,80.69,80.6,80.62,35554.0,64.169,64.1849,64.1133,64.1293,35554.0
2018-08-09 13:00:00,80.61,80.66,80.58,80.66,16173.0,64.1213,64.1611,64.0974,64.1611,16173.0
2018-08-09 13:05:00,80.64,80.72,80.62,80.72,11053.0,64.1452,64.2088,64.1293,64.2088,11053.0
2018-08-09 13:10:00,80.72,80.8,80.7,80.8,21278.0,64.2088,64.2724,64.1929,64.2724,21278.0
2018-08-09 13:15:00,80.81,80.82,80.78,80.8,16365.0,64.2804,64.2883,64.2565,64.2724,16365.0
2018-08-09 13:20:00,80.81,80.95,80.8,80.94,18737.0,64.2804,64.3918,64.2724,64.3838,18737.0
2018-08-09 13:25:00,80.93,80.94,80.9,80.94,37510.0,64.3758,64.3838,64.352,64.3838,37510.0
2018-08-09 13:30:00,80.93,81.04,80.88,80.9,55769.0,64.3758,64.4633,64.3361,64.352,55769.0
2018-08-09 13:35:00,80.9,80.93,80.86,80.89,35389.0,64.352,64.3758,64.3202,64.344,35389.0
2018-08-09 13:40:00,80.89,80.97,80.88,80.97,12468.0,64.344,64.4077,64.3361,64.4077,12468.0
2018-08-09 13:45:00,80.96,80.96,80.81,80.84,18225.0,64.3997,64.3997,64.2804,64.3043,18225.0
2018-08-09 13:50:00,80.84,80.87,80.81,80.83,15666.0,64.3043,64.3281,64.2804,64.2963,15666.0
2018-08-09 13:55:00,80.84,81.0,80.84,80.98,18490.0,64.3043,64.4315,64.3043,64.4156,18490.0
2018-08-09 14:00:00,80.97,81.0,80.91,80.91,19962.0,64.4077,64.4315,64.3599,64.3599,19962.0
2018-08-09 14:05:00,80.91,81.0,80.91,80.95,17149.0,64.3599,64.4315,64.3599,64.3918,17149.0
2018-08-09 14:10:00,80.94,80.95,80.73,80.74,17143.0,64.3838,64.3918,64.2168,64.2247,17143.0
2018-08-09 14:15:00,80.73,80.77,80.71,80.73,19858.0,64.2168,64.2486,64.2008,64.2168,19858.0
2018-08-09 14:20:00,80.73,80.79,80.69,80.7,18647.0,64.2168,64.2645,64.1849,64.1929,18647.0
2018-08-09 14:25:00,80.71,80.71,80.66,80.69,19910.0,64.2008,64.2008,64.1611,64.1849,19910.0
2018-08-09 14:30:00,80.69,80.73,80.68,80.69,23619.0,64.1849,64.2168,64.177,64.1849,23619.0
2018-08-09 14:35:00,80.68,80.79,80.67,80.77,29071.0,64.177,64.2645,64.169,64.2486,29071.0
2018-08-09 14:40:00,80.77,80.8,80.7,80.7,16020.0,64.2486,64.2724,64.1929,64.1929,16020.0
2018-08-09 14:45:00,80.71,80.74,80.64,80.67,23915.0,64.2008,64.2247,64.1452,64.169,23915.0
2018-08-09 14:50:00,80.66,80.66,80.58,80.61,24253.0,64.1611,64.1611,64.0974,64.1213,24253.0
2018-08-09 14:55:00,80.61,80.62,80.53,80.59,32923.0,64.1213,64.1293,64.0577,64.1054,32923.0
2018-08-09 15:00:00,80.6,80.62,80.55,80.59,23243.0,64.1133,64.1293,64.0736,64.1054,23243.0
2018-08-09 15:05:00,80.59,80.66,80.57,80.62,30966.0,64.1054,64.1611,64.0895,64.1293,30966.0
2018-08-09 15:10:00,80.62,80.78,80.62,80.78,19308.0,64.1293,64.2565,64.1293,64.2565,19308.0
2018-08-09 15:15:00,80.78,80.85,80.75,80.8,19012.0,64.2565,64.3122,64.2327,64.2724,19012.0
2018-08-09 15:20:00,80.8,80.81,80.76,80.77,21286.0,64.2724,64.2804,64.2406,64.2486,21286.0
2018-08-09 15:25:00,80.76,80.93,80.76,80.92,25292.0,64.2406,64.3758,64.2406,64.3679,25292.0
2018-08-09 15:30:00,80.92,81.0,80.85,80.97,50226.0,64.3679,64.4315,64.3122,64.4077,50226.0
2018-08-09 15:35:00,80.96,80.97,80.86,80.9,27330.0,64.3997,64.4077,64.3202,64.352,27330.0
2018-08-09 15:40:00,80.9,80.92,80.86,80.86,37538.0,64.352,64.3679,64.3202,64.3202,37538.0
2018-08-09 15:45:00,80.86,80.86,80.63,80.64,55553.0,64.3202,64.3202,64.1372,64.1452,55553.0
2018-08-09 15:50:00,80.66,80.69,80.61,80.66,73334.0,64.1611,64.1849,64.1213,64.1611,73334.0
2018-08-09 15:55:00,80.67,80.77,80.66,80.75,138941.0,64.169,64.2486,64.1611,64.2327,138941.0
2018-08-10 09:30:00,80.34,81.05,80.33,80.93,71271.0,63.9065,64.4713,63.8986,64.3758,71271.0
2018-08-10 09:35:00,80.95,81.16,80.89,81.03,54097.0,64.3918,64.5588,64.344,64.4554,54097.0
2018-08-10 09:40:00,80.99,81.24,80.99,81.12,25625.0,64.4236,64.6224,64.4236,64.527,25625.0
2018-08-10 09:45:00,81.16,81.16,80.91,80.99,33356.0,64.5588,64.5588,64.3599,64.4236,33356.0
2018-08-10 09:50:00,81.01,81.16,80.92,80.95,13395.0,64.4395,64.5588,64.3679,64.3918,13395.0
2018-08-10 09:55:00,80.99,81.01,80.75,80.77,16302.0,64.4236,64.4395,64.2327,64.2486,16302.0
2018-08-10 10:00:00,80.75,80.76,80.56,80.63,26032.0,64.2327,64.2406,64.0815,64.1372,26032.0
2018-08-10 10:05:00,80.62,80.62,80.52,80.58,34234.0,64.1293,64.1293,64.0497,64.0974,34234.0
2018-08-10 10:10:00,80.58,80.78,80.56,80.75,74443.0,64.0974,64.2565,64.0815,64.2327,74443.0
2018-08-10 10:15:00,80.76,80.87,80.71,80.72,36810.0,64.2406,64.3281,64.2008,64.2088,36810.0
2018-08-10 10:20:00,80.72,80.81,80.65,80.8,13073.0,64.2088,64.2804,64.1531,64.2724,13073.0
2018-08-10 10:25:00,80.79,80.8,80.6,80.6,22003.0,64.2645,64.2724,64.1133,64.1133,22003.0
2018-08-10 10:30:00,80.61,80.64,80.57,80.61,31881.0,64.1213,64.1452,64.0895,64.1213,31881.0
2018-08-10 10:35:00,80.61,80.75,80.59,80.62,50860.0,64.1213,64.2327,64.1054,64.1293,50860.0
2018-08-10 10:40:00,80.63,80.67,80.53,80.56,20384.0,64.1372,64.169,64.0577,64.0815,20384.0
2018-08-10 10:45:00,80.55,80.83,80.48,80.73,51264.0,64.0736,64.2963,64.0179,64.2168,51264.0
2018-08-10 10:50:00,80.73,80.84,80.71,80.79,22148.0,64.2168,64.3043,64.2008,64.2645,22148.0
2018-08-10 10:55:00,80.83,80.95,80.81,80.95,11715.0,64.2963,64.3918,64.2804,64.3918,11715.0
2018-08-10 11:00:00,80.96,81.0,80.84,80.85,26931.0,64.3997,64.4315,64.3043,64.3122,26931.0
2018-08-10 11:05:00,80.87,80.9,80.83,80.85,16884.0,64.3281,64.352,64.2963,64.3122,16884.0
2018-08-10 11:10:00,80.86,80.86,80.71,80.76,13239.0,64.3202,64.3202,64.2008,64.2406,13239.0
2018-08-10 11:15:00,80.76,80.76,80.6,80.63,29929.0,64.2406,64.2406,64.1133,64.1372,29929.0
2018-08-10 11:20:00,80.65,80.8,80.65,80.8,13364.0,64.1531,64.2724,64.1531,64.2724,13364.0
2018-08-10 11:25:00,80.8,80.84,80.59,80.6,17722.0,64.2724,64.3043,64.1054,64.1133,17722.0
2018-08-10 11:30:00,80.6,80.8,80.59,80.78,18480.0,64.1133,64.2724,64.1054,64.2565,18480.0
2018-08-10 11:35:00,80.79,80.83,80.71,80.8,21885.0,64.2645,64.2963,64.2008,64.2724,21885.0
2018-08-10 11:40:00,80.82,80.84,80.73,80.75,14790.0,64.2883,64.3043,64.2168,64.2327,14790.0
2018-08-10 11:45:00,80.77,80.8,80.72,80.75,17271.0,64.2486,64.2724,64.2088,64.2327,17271.0
2018-08-10 11:50:00,80.73,80.8,80.69,80.77,18044.0,64.2168,64.2724,64.1849,64.2486,18044.0
2018-08-10 11:55:00,80.77,80.77,80.65,80.69,16647.0,64.2486,64.2486,64.1531,64.1849,16647.0
2018-08-10 12:00:00,80.68,80.69,80.6,80.67,12285.0,64.177,64.1849,64.1133,64.169,12285.0
2018-08-10 12:05:00,80.68,80.74,80.65,80.67,10416.0,64.177,64.2247,64.1531,64.169,10416.0
2018-08-10 12:10:00,80.67,80.74,80.64,80.68,12815.0,64.169,64.2247,64.1452,64.177,12815.0
2018-08-10 12:15:00,80.67,80.73,80.63,80.68,16210.0,64.169,64.2168,64.1372,64.177,16210.0
2018-08-10 12:20:00,80.69,80.7,80.6,80.6,16939.0,64.1849,64.1929,64.1133,64.1133,16939.0
2018-08-10 12:25:00,80.59,80.69,80.58,80.66,12067.0,64.1054,64.1849,64.0974,64.1611,12067.0
2018-08-10 12:30:00,80.68,80.72,80.67,80.68,19531.0,64.177,64.2088,64.169,64.177,19531.0
2018-08-10 12:35:00,80.67,80.67,80.61,80.64,9845.0,64.169,64.169,64.1213,64.1452,9845.0
2018-08-10 12:40:00,80.64,80.71,80.64,80.65,19736.0,64.1452,64.2008,64.1452,64.1531,19736.0
2018-08-10 12:45:00,80.65,80.76,80.64,80.76,15836.0,64.1531,64.2406,64.1452,64.2406,15836.0
2018-08-10 12:50:00,80.74,80.74,80.63,80.66,8195.0,64.2247,64.2247,64.1372,64.1611,8195.0
2018-08-10 12:55:00,80.65,80.67,80.62,80.64,7081.0,64.1531,64.169,64.1293,64.1452,7081.0
2018-08-10 13:00:00,80.63,80.66,80.59,80.62,10515.0,64.1372,64.1611,64.1054,64.1293,10515.0
2018-08-10 13:05:00,80.61,80.63,80.56,80.62,6766.0,64.1213,64.1372,64.0815,64.1293,6766.0
2018-08-10 13:10:00,80.62,80.65,80.6,80.6,19295.0,64.1293,64.1531,64.1133,64.1133,19295.0
2018-08-10 13:15:00,80.6,80.61,80.52,80.52,34564.0,64.1133,64.1213,64.0497,64.0497,34564.0
2018-08-10 13:20:00,80.51,80.63,80.51,80.59,20807.0,64.0418,64.1372,64.0418,64.1054,20807.0
2018-08-10 13:25:00,80.58,80.62,80.56,80.61,16747.0,64.0974,64.1293,64.0815,64.1213,16747.0
2018-08-10 13:30:00,80.6,80.63,80.54,80.57,28437.0,64.1133,64.1372,64.0656,64.0895,28437.0
2018-08-10 13:35:00,80.58,80.61,80.47,80.49,19784.0,64.0974,64.1213,64.0099,64.0258,19784.0
2018-08-10 13:40:00,80.52,80.56,80.47,80.53,9469.0,64.0497,64.0815,64.0099,64.0577,9469.0
2018-08-10 13:45:00,80.54,80.55,80.44,80.48,28962.0,64.0656,64.0736,63.9861,64.0179,28962.0
2018-08-10 13:50:00,80.5,80.5,80.42,80.43,31649.0,64.0338,64.0338,63.9702,63.9781,31649.0
2018-08-10 13:55:00,80.43,80.5,80.43,80.49,8664.0,63.9781,64.0338,63.9781,64.0258,8664.0
2018-08-10 14:00:00,80.5,80.5,80.45,80.49,16079.0,64.0338,64.0338,63.994,64.0258,16079.0
2018-08-10 14:05:00,80.48,80.5,80.43,80.48,14245.0,64.0179,64.0338,63.9781,64.0179,14245.0
2018-08-10 14:10:00,80.48,80.6,80.47,80.59,22525.0,64.0179,64.1133,64.0099,64.1054,22525.0
2018-08-10 14:15:00,80.6,80.74,80.59,80.73,18614.0,64.1133,64.2247,64.1054,64.2168,18614.0
2018-08-10 14:20:00,80.73,80.79,80.57,80.57,24079.0,64.2168,64.2645,64.0895,64.0895,24079.0
2018-08-10 14:25:00,80.58,80.63,80.52,80.55,12374.0,64.0974,64.1372,64.0497,64.0736,12374.0
2018-08-10 14:30:00,80.55,80.63,80.55,80.61,11757.0,64.0736,64.1372,64.0736,64.1213,11757.0
2018-08-10 14:35:00,80.6,80.64,80.57,80.64,9032.0,64.1133,64.1452,64.0895,64.1452,9032.0
2018-08-10 14:40:00,80.64,80.67,80.61,80.67,11259.0,64.1452,64.169,64.1213,64.169,11259.0
2018-08-10 14:45:00,80.67,80.7,80.65,80.65,16292.0,64.169,64.1929,64.1531,64.1531,16292.0
2018-08-10 14:50:00,80.64,80.74,80.64,80.69,13225.0,64.1452,64.2247,64.1452,64.1849,13225.0
2018-08-10 14:55:00,80.69,80.71,80.67,80.67,10333.0,64.1849,64.2008,64.169,64.169,10333.0
2018-08-10 15:00:00,80.67,80.68,80.55,80.59,18811.0,64.169,64.177,64.0736,64.1054,18811.0
2018-08-10 15:05:00,80.58,80.61,80.52,80.61,15200.0,64.0974,64.1213,64.0497,64.1213,15200.0
2018-08-10 15:10:00,80.6,80.68,80.58,80.65,16451.0,64.1133,64.177,64.0974,64.1531,16451.0
2018-08-10 15:15:00,80.65,80.9,80.62,80.87,27952.0,64.1531,64.352,64.1293,64.3281,27952.0
2018-08-10 15:20:00,80.87,81.03,80.87,81.0,48985.0,64.3281,64.4554,64.3281,64.4315,48985.0
2018-08-10 15:25:00,81.0,81.11,80.94,80.98,41729.0,64.4315,64.519,64.3838,64.4156,41729.0
2018-08-10 15:30:00,80.99,80.99,80.9,80.94,32137.0,64.4236,64.4236,64.352,64.3838,32137.0
2018-08-10 15:35:00,80.94,81.01,80.88,81.01,26375.0,64.3838,64.4395,64.3361,64.4395,26375.0
2018-08-10 15:40:00,81.0,81.01,80.91,80.95,34170.0,64.4315,64.4395,64.3599,64.3918,34170.0
2018-08-10 15:45:00,80.95,80.98,80.88,80.91,51276.0,64.3918,64.4156,64.3361,64.3599,51276.0
2018-08-10 15:50:00,80.89,81.02,80.89,80.97,71899.0,64.344,64.4474,64.344,64.4077,71899.0
2018-08-10 15:55:00,80.98,81.03,80.84,80.94,153334.0,64.4156,64.4554,64.3043,64.3838,153334.0
2018-08-13 09:30:00,81.13,81.6,80.98,81.59,55036.0,64.5349,64.9088,64.4156,64.9008,55036.0
2018-08-13 09:35:00,81.6,81.67,81.04,81.11,45243.0,64.9088,64.9645,64.4633,64.519,45243.0
2018-08-13 09:40:00,81.06,81.11,80.91,81.0,14528.0,64.4793,64.519,64.3599,64.4315,14528.0
2018-08-13 09:45:00,80.98,81.21,80.94,81.2,21736.0,64.4156,64.5986,64.3838,64.5906,21736.0
2018-08-13 09:50:00,81.21,81.57,81.2,81.52,39842.0,64.5986,64.8849,64.5906,64.8452,39842.0
2018-08-13 09:55:00,81.5,81.74,81.47,81.58,41663.0,64.8293,65.0202,64.8054,64.8929,41663.0
2018-08-13 10:00:00,81.55,81.63,81.48,81.56,45532.0,64.869,64.9327,64.8133,64.877,45532.0
2018-08-13 10:05:00,81.56,81.57,81.39,81.57,20195.0,64.877,64.8849,64.7418,64.8849,20195.0
2018-08-13 10:10:00,81.53,81.56,81.48,81.52,21485.0,64.8531,64.877,64.8133,64.8452,21485.0
2018-08-13 10:15:00,81.53,81.59,81.46,81.56,22562.0,64.8531,64.9008,64.7974,64.877,22562.0
2018-08-13 10:20:00,81.56,81.58,81.49,81.49,35619.0,64.877,64.8929,64.8213,64.8213,35619.0
2018-08-13 10:25:00,81.5,81.6,81.49,81.51,38297.0,64.8293,64.9088,64.8213,64.8372,38297.0
2018-08-13 10:30:00,81.51,81.64,81.47,81.53,52239.0,64.8372,64.9406,64.8054,64.8531,52239.0
2018-08-13 10:35:00,81.51,81.64,81.5,81.59,18437.0,64.8372,64.9406,64.8293,64.9008,18437.0
2018-08-13 10:40:00,81.59,81.59,81.41,81.42,37889.0,64.9008,64.9008,64.7577,64.7656,37889.0
2018-08-13 10:45:00,81.43,81.46,81.29,81.39,12519.0,64.7736,64.7974,64.6622,64.7418,12519.0
2018-08-13 10:50:00,81.41,81.41,81.22,81.22,18309.0,64.7577,64.7577,64.6065,64.6065,18309.0
2018-08-13 10:55:00,81.22,81.25,81.14,81.22,21378.0,64.6065,64.6304,64.5429,64.6065,21378.0
2018-08-13 11:00:00,81.23,81.3,81.18,81.2,9525.0,64.6145,64.6702,64.5747,64.5906,9525.0
2018-08-13 11:05:00,81.21,81.22,81.06,81.14,13044.0,64.5986,64.6065,64.4793,64.5429,13044.0
2018-08-13 11:10:00,81.11,81.23,81.11,81.23,8902.0,64.519,64.6145,64.519,64.6145,8902.0
2018-08-13 11:15:00,81.24,81.27,81.17,81.18,15528.0,64.6224,64.6463,64.5668,64.5747,15528.0
2018-08-13 11:20:00,81.18,81.25,81.18,81.24,14386.0,64.5747,64.6304,64.5747,64.6224,14386.0
2018-08-13 11:25:00,81.24,81.26,81.19,81.21,11034.0,64.6224,64.6383,64.5827,64.5986,11034.0
2018-08-13 11:30:00,81.2,81.23,81.12,81.22,9030.0,64.5906,64.6145,64.527,64.6065,9030.0
2018-08-13 11:35:00,81.22,81.24,81.13,81.18,14082.0,64.6065,64.6224,64.5349,64.5747,14082.0
2018-08-13 11:40:00,81.16,81.24,81.16,81.16,8125.0,64.5588,64.6224,64.5588,64.5588,8125.0
2018-08-13 11:45:00,81.15,81.2,81.03,81.04,9900.0,64.5508,64.5906,64.4554,64.4633,9900.0
2018-08-13 11:50:00,81.04,81.11,81.01,81.09,32433.0,64.4633,64.519,64.4395,64.5031,32433.0
2018-08-13 11:55:00,81.09,81.21,81.07,81.1,27895.0,64.5031,64.5986,64.4872,64.5111,27895.0
2018-08-13 12:00:00,81.1,81.11,80.94,80.97,40193.0,64.5111,64.519,64.3838,64.4077,40193.0
2018-08-13 12:05:00,80.97,81.06,80.97,80.99,6830.0,64.4077,64.4793,64.4077,64.4236,6830.0
2018-08-13 12:10:00,80.98,81.02,80.95,80.96,7940.0,64.4156,64.4474,64.3918,64.3997,7940.0
2018-08-13 12:15:00,80.97,80.98,80.87,80.87,9921.0,64.4077,64.4156,64.3281,64.3281,9921.0
2018-08-13 12:20:00,80.87,80.92,80.8,80.81,8516.0,64.3281,64.3679,64.2724,64.2804,8516.0
2018-08-13 12:25:00,80.78,80.8,80.67,80.72,14790.0,64.2565,64.2724,64.169,64.2088,14790.0
2018-08-13 12:30:00,80.71,80.71,80.62,80.65,8322.0,64.2008,64.2008,64.1293,64.1531,8322.0
2018-08-13 12:35:00,80.63,80.69,80.6,80.68,16087.0,64.1372,64.1849,64.1133,64.177,16087.0
2018-08-13 12:40:00,80.68,80.81,80.68,80.74,23732.0,64.177,64.2804,64.177,64.2247,23732.0
2018-08-13 12:45:00,80.75,80.75,80.65,80.68,9423.0,64.2327,64.2327,64.1531,64.177,9423.0
2018-08-13 12:50:00,80.67,80.69,80.56,80.59,13937.0,64.169,64.1849,64.0815,64.1054,13937.0
2018-08-13 12:55:00,80.59,80.69,80.59,80.67,7379.0,64.1054,64.1849,64.1054,64.169,7379.0
2018-08-13 13:00:00,80.67,80.68,80.52,80.53,11767.0,64.169,64.177,64.0497,64.0577,11767.0
2018-08-13 13:05:00,80.51,80.63,80.5,80.58,9150.0,64.0418,64.1372,64.0338,64.0974,9150.0
2018-08-13 13:10:00,80.6,80.69,80.59,80.6,11649.0,64.1133,64.1849,64.1054,64.1133,11649.0
2018-08-13 13:15:00,80.61,80.72,80.56,80.72,14160.0,64.1213,64.2088,64.0815,64.2088,14160.0
2018-08-13 13:20:00,80.73,80.79,80.67,80.7,7700.0,64.2168,64.2645,64.169,64.1929,7700.0
2018-08-13 13:25:00,80.72,80.76,80.68,80.69,14150.0,64.2088,64.2406,64.177,64.1849,14150.0
2018-08-13 13:30:00,80.72,80.8,80.7,80.72,11266.0,64.2088,64.2724,64.1929,64.2088,11266.0
2018-08-13 13:35:00,80.72,80.73,80.58,80.59,12584.0,64.2088,64.2168,64.0974,64.1054,12584.0
2018-08-13 13:40:00,80.58,80.62,80.55,80.55,5725.0,64.0974,64.1293,64.0736,64.0736,5725.0
2018-08-13 13:45:00,80.58,80.62,80.54,80.56,8828.0,64.0974,64.1293,64.0656,64.0815,8828.0
2018-08-13 13:50:00,80.56,80.64,80.53,80.6,14626.0,64.0815,64.1452,64.0577,64.1133,14626.0
2018-08-13 13:55:00,80.62,80.69,80.61,80.65,8662.0,64.1293,64.1849,64.1213,64.1531,8662.0
2018-08-13 14:00:00,80.66,80.81,80.66,80.81,14255.0,64.1611,64.2804,64.1611,64.2804,14255.0
2018-08-13 14:05:00,80.8,80.83,80.78,80.79,17212.0,64.2724,64.2963,64.2565,64.2645,17212.0
2018-08-13 14:10:00,80.77,80.82,80.73,80.77,11670.0,64.2486,64.2883,64.2168,64.2486,11670.0
2018-08-13 14:15:00,80.76,80.81,80.75,80.78,14216.0,64.2406,64.2804,64.2327,64.2565,14216.0
2018-08-13 14:20:00,80.79,80.85,80.75,80.79,9195.0,64.2645,64.3122,64.2327,64.2645,9195.0
2018-08-13 14:25:00,80.78,80.83,80.77,80.8,11536.0,64.2565,64.2963,64.2486,64.2724,11536.0
2018-08-13 14:30:00,80.8,80.85,80.8,80.81,11453.0,64.2724,64.3122,64.2724,64.2804,11453.0
2018-08-13 14:35:00,80.82,80.83,80.68,80.71,16430.0,64.2883,64.2963,64.177,64.2008,16430.0
2018-08-13 14:40:00,80.7,80.76,80.65,80.67,12987.0,64.1929,64.2406,64.1531,64.169,12987.0
2018-08-13 14:45:00,80.66,80.68,80.61,80.66,13725.0,64.1611,64.177,64.1213,64.1611,13725.0
2018-08-13 14:50:00,80.64,80.67,80.56,80.59,16843.0,64.1452,64.169,64.0815,64.1054,16843.0
2018-08-13 14:55:00,80.6,80.62,80.57,80.58,13819.0,64.1133,64.1293,64.0895,64.0974,13819.0
2018-08-13 15:00:00,80.58,80.58,80.45,80.47,20309.0,64.0974,64.0974,63.994,64.0099,20309.0
2018-08-13 15:05:00,80.49,80.54,80.47,80.53,14001.0,64.0258,64.0656,64.0099,64.0577,14001.0
2018-08-13 15:10:00,80.53,80.6,80.5,80.55,22055.0,64.0577,64.1133,64.0338,64.0736,22055.0
2018-08-13 15:15:00,80.56,80.58,80.44,80.45,11624.0,64.0815,64.0974,63.9861,63.994,11624.0
2018-08-13 15:20:00,80.47,80.51,80.45,80.45,9261.0,64.0099,64.0418,63.994,63.994,9261.0
2018-08-13 15:25:00,80.45,80.48,80.32,80.35,22016.0,63.994,64.0179,63.8906,63.9145,22016.0
2018-08-13 15:30:00,80.36,80.41,80.32,80.33,16342.0,63.9224,63.9622,63.8906,63.8986,16342.0
2018-08-13 15:35:00,80.32,80.4,80.31,80.39,14784.0,63.8906,63.9543,63.8827,63.9463,14784.0
2018-08-13 15:40:00,80.38,80.4,80.33,80.37,25145.0,63.9383,63.9543,63.8986,63.9304,25145.0
2018-08-13 15:45:00,80.37,80.37,80.13,80.13,45766.0,63.9304,63.9304,63.7395,63.7395,45766.0
2018-08-13 15:50:00,80.14,80.14,80.05,80.08,70170.0,63.7474,63.7474,63.6759,63.6997,70170.0
2018-08-13 15:55:00,80.07,80.11,80.03,80.09,172705.0,63.6918,63.7236,63.6599,63.7077,172705.0
2018-08-14 09:30:00,80.71,80.86,80.29,80.48,118467.0,64.2008,64.3202,63.8668,64.0179,118467.0
2018-08-14 09:35:00,80.48,80.61,80.23,80.54,26638.0,64.0179,64.1213,63.819,64.0656,26638.0
2018-08-14 09:40:00,80.52,80.56,80.13,80.25,34621.0,64.0497,64.0815,63.7395,63.8349,34621.0
2018-08-14 09:45:00,80.25,80.28,80.08,80.11,41221.0,63.8349,63.8588,63.6997,63.7236,41221.0
2018-08-14 09:50:00,80.15,80.47,80.06,80.46,63408.0,63.7554,64.0099,63.6838,64.002,63408.0
2018-08-14 09:55:00,80.46,80.52,80.41,80.46,35238.0,64.002,64.0497,63.9622,64.002,35238.0
2018-08-14 10:00:00,80.46,80.47,80.34,80.34,22602.0,64.002,64.0099,63.9065,63.9065,22602.0
2018-08-14 10:05:00,80.33,80.47,80.32,80.45,16299.0,63.8986,64.0099,63.8906,63.994,16299.0
2018-08-14 10:10:00,80.43,80.45,80.34,80.45,13575.0,63.9781,63.994,63.9065,63.994,13575.0
2018-08-14 10:15:00,80.45,80.62,80.45,80.52,25286.0,63.994,64.1293,63.994,64.0497,25286.0
2018-08-14 10:20:00,80.5,80.55,80.42,80.43,31409.0,64.0338,64.0736,63.9702,63.9781,31409.0
2018-08-14 10:25:00,80.42,80.48,80.35,80.41,25868.0,63.9702,64.0179,63.9145,63.9622,25868.0
2018-08-14 10:30:00,80.39,80.46,80.3,80.3,25412.0,63.9463,64.002,63.8747,63.8747,25412.0
2018-08-14 10:35:00,80.32,80.48,80.31,80.41,25761.0,63.8906,64.0179,63.8827,63.9622,25761.0
2018-08-14 10:40:00,80.4,80.4,80.2,80.25,30461.0,63.9543,63.9543,63.7952,63.8349,30461.0
2018-08-14 10:45:00,80.24,80.45,80.23,80.44,28972.0,63.827,63.994,63.819,63.9861,28972.0
2018-08-14 10:50:00,80.44,80.54,80.32,80.49,32123.0,63.9861,64.0656,63.8906,64.0258,32123.0
2018-08-14 10:55:00,80.49,80.53,80.42,80.44,16930.0,64.0258,64.0577,63.9702,63.9861,16930.0
2018-08-14 11:00:00,80.44,80.44,80.36,80.37,25114.0,63.9861,63.9861,63.9224,63.9304,25114.0
2018-08-14 11:05:00,80.37,80.37,80.19,80.2,31300.0,63.9304,63.9304,63.7872,63.7952,31300.0
2018-08-14 11:10:00,80.22,80.27,80.16,80.21,23136.0,63.8111,63.8509,63.7634,63.8031,23136.0
2018-08-14 11:15:00,80.21,80.23,80.07,80.08,34814.0,63.8031,63.819,63.6918,63.6997,34814.0
2018-08-14 11:20:00,80.08,80.19,80.07,80.13,17435.0,63.6997,63.7872,63.6918,63.7395,17435.0
2018-08-14 11:25:00,80.12,80.13,80.05,80.06,13907.0,63.7315,63.7395,63.6759,63.6838,13907.0
2018-08-14 11:30:00,80.06,80.1,80.01,80.04,19778.0,63.6838,63.7156,63.644,63.6679,19778.0
2018-08-14 11:35:00,80.06,80.09,80.04,80.06,27889.0,63.6838,63.7077,63.6679,63.6838,27889.0
2018-08-14 11:40:00,80.06,80.06,79.95,79.99,47307.0,63.6838,63.6838,63.5963,63.6281,47307.0
2018-08-14 11:45:00,79.98,80.01,79.88,79.93,38138.0,63.6202,63.644,63.5406,63.5804,38138.0
2018-08-14 11:50:00,79.9,79.92,79.8,79.85,37049.0,63.5565,63.5724,63.477,63.5168,37049.0
2018-08-14 11:55:00,79.84,79.9,79.76,79.79,33611.0,63.5088,63.5565,63.4452,63.469,33611.0
2018-08-14 12:00:00,79.78,79.81,79.66,79.68,29408.0,63.4611,63.4849,63.3656,63.3815,29408.0
2018-08-14 12:05:00,79.68,79.76,79.65,79.74,31105.0,63.3815,63.4452,63.3577,63.4293,31105.0
2018-08-14 12:10:00,79.73,79.74,79.55,79.62,29060.0,63.4213,63.4293,63.2781,63.3338,29060.0
2018-08-14 12:15:00,79.62,79.77,79.62,79.71,15731.0,63.3338,63.4531,63.3338,63.4054,15731.0
2018-08-14 12:20:00,79.73,79.75,79.62,79.66,22053.0,63.4213,63.4372,63.3338,63.3656,22053.0
2018-08-14 12:25:00,79.66,79.7,79.62,79.67,18867.0,63.3656,63.3974,63.3338,63.3736,18867.0
2018-08-14 12:30:00,79.69,79.69,79.62,79.63,15666.0,63.3895,63.3895,63.3338,63.3418,15666.0
2018-08-14 12:35:00,79.63,79.7,79.61,79.63,11922.0,63.3418,63.3974,63.3259,63.3418,11922.0
2018-08-14 12:40:00,79.61,79.62,79.37,79.39,30306.0,63.3259,63.3338,63.1349,63.1509,30306.0
2018-08-14 12:45:00,79.37,79.54,79.36,79.43,21283.0,63.1349,63.2702,63.127,63.1827,21283.0
2018-08-14 12:50:00,79.42,79.47,79.37,79.37,19184.0,63.1747,63.2145,63.1349,63.1349,19184.0
2018-08-14 12:55:00,79.38,79.5,79.36,79.42,13866.0,63.1429,63.2384,63.127,63.1747,13866.0
2018-08-14 13:00:00,79.44,79.44,79.28,79.35,81489.0,63.1906,63.1906,63.0634,63.119,81489.0
2018-08-14 13:05:00,79.38,79.46,79.37,79.4,33517.0,63.1429,63.2065,63.1349,63.1588,33517.0
2018-08-14 13:10:00,79.4,79.41,79.3,79.33,27847.0,63.1588,63.1668,63.0793,63.1031,27847.0
2018-08-14 13:15:00,79.34,79.5,79.32,79.48,43730.0,63.1111,63.2384,63.0952,63.2224,43730.0
2018-08-14 13:20:00,79.47,79.64,79.45,79.64,26714.0,63.2145,63.3497,63.1986,63.3497,26714.0
2018-08-14 13:25:00,79.65,79.67,79.61,79.63,15118.0,63.3577,63.3736,63.3259,63.3418,15118.0
2018-08-14 13:30:00,79.65,79.68,79.59,79.66,10536.0,63.3577,63.3815,63.3099,63.3656,10536.0
2018-08-14 13:35:00,79.68,79.73,79.65,79.68,13522.0,63.3815,63.4213,63.3577,63.3815,13522.0
2018-08-14 13:40:00,79.68,79.71,79.63,79.64,10826.0,63.3815,63.4054,63.3418,63.3497,10826.0
2018-08-14 13:45:00,79.64,79.67,79.63,79.65,11934.0,63.3497,63.3736,63.3418,63.3577,11934.0
2018-08-14 13:50:00,79.67,79.74,79.63,79.73,34777.0,63.3736,63.4293,63.3418,63.4213,34777.0
2018-08-14 13:55:00,79.74,79.87,79.74,79.84,14264.0,63.4293,63.5327,63.4293,63.5088,14264.0
2018-08-14 14:00:00,79.84,79.85,79.7,79.74,14476.0,63.5088,63.5168,63.3974,63.4293,14476.0
2018-08-14 14:05:00,79.73,79.81,79.7,79.8,13158.0,63.4213,63.4849,63.3974,63.477,13158.0
2018-08-14 14:10:00,79.8,79.81,79.75,79.76,10541.0,63.477,63.4849,63.4372,63.4452,10541.0
2018-08-14 14:15:00,79.77,79.86,79.77,79.85,35471.0,63.4531,63.5247,63.4531,63.5168,35471.0
2018-08-14 14:20:00,79.86,79.92,79.83,79.88,17052.0,63.5247,63.5724,63.5009,63.5406,17052.0
2018-08-14 14:25:00,79.88,80.0,79.86,80.0,21557.0,63.5406,63.6361,63.5247,63.6361,21557.0
2018-08-14 14:30:00,80.0,80.05,79.99,80.04,21759.0,63.6361,63.6759,63.6281,63.6679,21759.0
2018-08-14 14:35:00,80.04,80.05,80.0,80.02,33805.0,63.6679,63.6759,63.6361,63.652,33805.0
2018-08-14 14:40:00,80.02,80.08,80.01,80.07,18372.0,63.652,63.6997,63.644,63.6918,18372.0
2018-08-14 14:45:00,80.07,80.08,79.97,80.02,16755.0,63.6918,63.6997,63.6122,63.652,16755.0
2018-08-14 14:50:00,80.01,80.06,79.99,80.04,18713.0,63.644,63.6838,63.6281,63.6679,18713.0
2018-08-14 14:55:00,80.06,80.07,79.99,80.0,30463.0,63.6838,63.6918,63.6281,63.6361,30463.0
2018-08-14 15:00:00,80.0,80.12,80.0,80.11,12925.0,63.6361,63.7315,63.6361,63.7236,12925.0
2018-08-14 15:05:00,80.1,80.1,80.03,80.09,20437.0,63.7156,63.7156,63.6599,63.7077,20437.0
2018-08-14 15:10:00,80.09,80.09,79.98,80.04,37967.0,63.7077,63.7077,63.6202,63.6679,37967.0
2018-08-14 15:15:00,80.04,80.25,79.99,80.23,45428.0,63.6679,63.8349,63.6281,63.819,45428.0
2018-08-14 15:20:00,80.23,80.33,80.17,80.21,70098.0,63.819,63.8986,63.7713,63.8031,70098.0
2018-08-14 15:25:00,80.23,80.3,80.21,80.28,48295.0,63.819,63.8747,63.8031,63.8588,48295.0
2018-08-14 15:30:00,80.27,80.28,80.15,80.2,37251.0,63.8509,63.8588,63.7554,63.7952,37251.0
2018-08-14 15:35:00,80.2,80.35,80.17,80.33,40927.0,63.7952,63.9145,63.7713,63.8986,40927.0
2018-08-14 15:40:00,80.33,80.33,80.23,80.25,37052.0,63.8986,63.8986,63.819,63.8349,37052.0
2018-08-14 15:45:00,80.25,80.29,80.2,80.21,60941.0,63.8349,63.8668,63.7952,63.8031,60941.0
2018-08-14 15:50:00,80.21,80.23,80.13,80.2,77292.0,63.8031,63.819,63.7395,63.7952,77292.0
2018-08-14 15:55:00,80.2,80.21,80.07,80.11,172384.0,63.7952,63.8031,63.6918,63.7236,172384.0
2018-08-15 09:30:00,79.02,79.32,78.6,78.61,149893.0,63.2312,63.4712,62.8951,62.9031,149893.0
2018-08-15 09:35:00,78.64,79.08,78.58,78.93,22068.0,62.9271,63.2792,62.8791,63.1591,22068.0
2018-08-15 09:40:00,78.96,79.03,78.84,78.93,19082.0,63.1832,63.2392,63.0871,63.1591,19082.0
2018-08-15 09:45:00,78.91,78.96,78.56,78.57,50891.0,63.1431,63.1832,62.8631,62.8711,50891.0
2018-08-15 09:50:00,78.54,78.56,78.17,78.21,88022.0,62.8471,62.8631,62.551,62.583,88022.0
2018-08-15 09:55:00,78.19,78.2,77.86,78.04,71694.0,62.567,62.575,62.3029,62.447,71694.0
2018-08-15 10:00:00,78.02,78.09,77.88,77.93,65890.0,62.431,62.487,62.3189,62.359,65890.0
2018-08-15 10:05:00,77.92,77.92,77.72,77.86,115799.0,62.351,62.351,62.1909,62.3029,115799.0
2018-08-15 10:10:00,77.84,77.86,77.56,77.58,98417.0,62.2869,62.3029,62.0629,62.0789,98417.0
2018-08-15 10:15:00,77.58,77.66,77.45,77.5,81723.0,62.0789,62.1429,61.9749,62.0149,81723.0
2018-08-15 10:20:00,77.52,77.56,77.28,77.46,70062.0,62.0309,62.0629,61.8388,61.9829,70062.0
2018-08-15 10:25:00,77.45,77.46,77.23,77.38,54651.0,61.9749,61.9829,61.7988,61.9189,54651.0
2018-08-15 10:30:00,77.33,77.34,76.89,76.99,82965.0,61.8788,61.8868,61.5268,61.6068,82965.0
2018-08-15 10:35:00,76.99,77.3,76.94,77.28,77289.0,61.6068,61.8548,61.5668,61.8388,77289.0
2018-08-15 10:40:00,77.3,77.52,77.29,77.49,60067.0,61.8548,62.0309,61.8468,62.0069,60067.0
2018-08-15 10:45:00,77.48,77.72,77.41,77.7,60078.0,61.9989,62.1909,61.9429,62.1749,60078.0
2018-08-15 10:50:00,77.68,77.71,77.32,77.34,42345.0,62.1589,62.1829,61.8708,61.8868,42345.0
2018-08-15 10:55:00,77.33,77.34,76.94,76.94,68570.0,61.8788,61.8868,61.5668,61.5668,68570.0
2018-08-15 11:00:00,76.93,77.08,76.8,77.05,175603.0,61.5588,61.6788,61.4547,61.6548,175603.0
2018-08-15 11:05:00,77.05,77.1,76.95,77.08,121681.0,61.6548,61.6948,61.5748,61.6788,121681.0
2018-08-15 11:10:00,77.08,77.3,77.05,77.24,66113.0,61.6788,61.8548,61.6548,61.8068,66113.0
2018-08-15 11:15:00,77.25,77.3,77.14,77.3,57220.0,61.8148,61.8548,61.7268,61.8548,57220.0
2018-08-15 11:20:00,77.31,77.44,77.18,77.39,107259.0,61.8628,61.9669,61.7588,61.9269,107259.0
2018-08-15 11:25:00,77.39,77.44,77.27,77.4,62361.0,61.9269,61.9669,61.8308,61.9349,62361.0
2018-08-15 11:30:00,77.42,77.6,77.36,77.6,22293.0,61.9509,62.0949,61.9028,62.0949,22293.0
2018-08-15 11:35:00,77.61,77.77,77.55,77.56,21174.0,62.1029,62.2309,62.0549,62.0629,21174.0
2018-08-15 11:40:00,77.54,77.56,77.43,77.47,20574.0,62.0469,62.0629,61.9589,61.9909,20574.0
2018-08-15 11:45:00,77.48,77.53,77.4,77.48,18681.0,61.9989,62.0389,61.9349,61.9989,18681.0
2018-08-15 11:50:00,77.49,77.49,77.21,77.21,19649.0,62.0069,62.0069,61.7828,61.7828,19649.0
2018-08-15 11:55:00,77.21,77.3,77.06,77.13,28033.0,61.7828,61.8548,61.6628,61.7188,28033.0
2018-08-15 12:00:00,77.1,77.17,77.01,77.05,179653.0,61.6948,61.7508,61.6228,61.6548,179653.0
2018-08-15 12:05:00,77.03,77.25,76.98,77.23,31380.0,61.6388,61.8148,61.5988,61.7988,31380.0
2018-08-15 12:10:00,77.18,77.19,77.01,77.05,20746.0,61.7588,61.7668,61.6228,61.6548,20746.0
2018-08-15 12:15:00,77.06,77.14,76.97,77.04,27353.0,61.6628,61.7268,61.5908,61.6468,27353.0
2018-08-15 12:20:00,77.06,77.2,77.03,77.2,25787.0,61.6628,61.7748,61.6388,61.7748,25787.0
2018-08-15 12:25:00,77.2,77.22,77.12,77.19,34235.0,61.7748,61.7908,61.7108,61.7668,34235.0
2018-08-15 12:30:00,77.19,77.31,77.16,77.31,46567.0,61.7668,61.8628,61.7428,61.8628,46567.0
2018-08-15 12:35:00,77.31,77.36,77.23,77.33,32921.0,61.8628,61.9028,61.7988,61.8788,32921.0
2018-08-15 12:40:00,77.32,77.42,77.29,77.4,55292.0,61.8708,61.9509,61.8468,61.9349,55292.0
2018-08-15 12:45:00,77.41,77.46,77.23,77.24,41397.0,61.9429,61.9829,61.7988,61.8068,41397.0
2018-08-15 12:50:00,77.23,77.37,77.19,77.27,37996.0,61.7988,61.9109,61.7668,61.8308,37996.0
2018-08-15 12:55:00,77.24,77.25,77.11,77.25,41928.0,61.8068,61.8148,61.7028,61.8148,41928.0
2018-08-15 13:00:00,77.26,77.26,77.11,77.17,31046.0,61.8228,61.8228,61.7028,61.7508,31046.0
2018-08-15 13:05:00,77.17,77.24,77.11,77.15,50732.0,61.7508,61.8068,61.7028,61.7348,50732.0
2018-08-15 13:10:00,77.15,77.23,77.13,77.19,43158.0,61.7348,61.7988,61.7188,61.7668,43158.0
2018-08-15 13:15:00,77.18,77.18,76.89,76.93,105097.0,61.7588,61.7588,61.5268,61.5588,105097.0
2018-08-15 13:20:00,76.92,77.1,76.92,77.05,141134.0,61.5508,61.6948,61.5508,61.6548,141134.0
2018-08-15 13:25:00,77.05,77.36,77.05,77.22,37568.0,61.6548,61.9028,61.6548,61.7908,37568.0
2018-08-15 13:30:00,77.25,77.47,77.24,77.43,70845.0,61.8148,61.9909,61.8068,61.9589,70845.0
2018-08-15 13:35:00,77.42,77.61,77.38,77.59,46917.0,61.9509,62.1029,61.9189,62.0869,46917.0
2018-08-15 13:40:00,77.58,77.63,77.52,77.57,24090.0,62.0789,62.1189,62.0309,62.0709,24090.0
2018-08-15 13:45:00,77.6,77.69,77.48,77.48,59364.0,62.0949,62.1669,61.9989,61.9989,59364.0
2018-08-15 13:50:00,77.48,77.56,77.47,77.55,28809.0,61.9989,62.0629,61.9909,62.0549,28809.0
2018-08-15 13:55:00,77.55,77.58,77.41,77.48,30451.0,62.0549,62.0789,61.9429,61.9989,30451.0
2018-08-15 14:00:00,77.48,77.5,77.4,77.49,33712.0,61.9989,62.0149,61.9349,62.0069,33712.0
2018-08-15 14:05:00,77.48,77.5,77.32,77.32,69969.0,61.9989,62.0149,61.8708,61.8708,69969.0
2018-08-15 14:10:00,77.32,77.41,77.08,77.13,96251.0,61.8708,61.9429,61.6788,61.7188,96251.0
2018-08-15 14:15:00,77.11,77.18,77.04,77.16,31747.0,61.7028,61.7588,61.6468,61.7428,31747.0
2018-08-15 14:20:00,77.17,77.18,77.07,77.11,30051.0,61.7508,61.7588,61.6708,61.7028,30051.0
2018-08-15 14:25:00,77.1,77.1,76.95,77.0,44165.0,61.6948,61.6948,61.5748,61.6148,44165.0
2018-08-15 14:30:00,76.99,77.1,76.93,77.09,37942.0,61.6068,61.6948,61.5588,61.6868,37942.0
2018-08-15 14:35:00,77.09,77.25,77.05,77.08,59624.0,61.6868,61.8148,61.6548,61.6788,59624.0
2018-08-15 14:40:00,77.08,77.14,76.97,76.98,24627.0,61.6788,61.7268,61.5908,61.5988,24627.0
2018-08-15 14:45:00,76.98,76.99,76.87,76.9,30036.0,61.5988,61.6068,61.5108,61.5348,30036.0
2018-08-15 14:50:00,76.9,77.05,76.9,77.03,33645.0,61.5348,61.6548,61.5348,61.6388,33645.0
2018-08-15 14:55:00,77.03,77.18,76.92,77.18,36726.0,61.6388,61.7588,61.5508,61.7588,36726.0
2018-08-15 15:00:00,77.19,77.28,77.17,77.26,40720.0,61.7668,61.8388,61.7508,61.8228,40720.0
2018-08-15 15:05:00,77.27,77.28,77.15,77.15,36456.0,61.8308,61.8388,61.7348,61.7348,36456.0
2018-08-15 15:10:00,77.16,77.2,77.04,77.17,34825.0,61.7428,61.7748,61.6468,61.7508,34825.0
2018-08-15 15:15:00,77.19,77.27,77.11,77.19,96615.0,61.7668,61.8308,61.7028,61.7668,96615.0
2018-08-15 15:20:00,77.18,77.22,77.15,77.19,40579.0,61.7588,61.7908,61.7348,61.7668,40579.0
2018-08-15 15:25:00,77.19,77.25,77.12,77.15,38102.0,61.7668,61.8148,61.7108,61.7348,38102.0
2018-08-15 15:30:00,77.15,77.37,77.09,77.36,45990.0,61.7348,61.9109,61.6868,61.9028,45990.0
2018-08-15 15:35:00,77.35,77.4,77.26,77.32,63684.0,61.8948,61.9349,61.8228,61.8708,63684.0
2018-08-15 15:40:00,77.31,77.34,77.23,77.25,58752.0,61.8628,61.8868,61.7988,61.8148,58752.0
2018-08-15 15:45:00,77.24,77.35,77.23,77.29,79907.0,61.8068,61.8948,61.7988,61.8468,79907.0
2018-08-15 15:50:00,77.28,77.29,77.2,77.25,107082.0,61.8388,61.8468,61.7748,61.8148,107082.0
2018-08-15 15:55:00,77.24,77.31,77.13,77.18,294822.0,61.8068,61.8628,61.7188,61.7588,294822.0
2018-08-16 09:30:00,77.53,78.34,77.47,78.16,134809.0,62.0389,62.687,61.9909,62.543,134809.0
2018-08-16 09:35:00,78.18,78.38,78.11,78.28,89425.0,62.559,62.719,62.503,62.639,89425.0
2018-08-16 09:40:00,78.32,78.43,78.06,78.08,45102.0,62.671,62.7591,62.463,62.479,45102.0
2018-08-16 09:45:00,78.06,78.28,77.74,77.75,94220.0,62.463,62.639,62.2069,62.2149,94220.0
2018-08-16 09:50:00,77.75,77.87,77.62,77.68,44876.0,62.2149,62.3109,62.1109,62.1589,44876.0
2018-08-16 09:55:00,77.68,77.85,77.63,77.67,26540.0,62.1589,62.2949,62.1189,62.1509,26540.0
2018-08-16 10:00:00,77.66,77.83,77.61,77.67,28009.0,62.1429,62.2789,62.1029,62.1509,28009.0
2018-08-16 10:05:00,77.66,77.84,77.64,77.79,61395.0,62.1429,62.2869,62.1269,62.2469,61395.0
2018-08-16 10:10:00,77.8,77.81,77.72,77.73,60120.0,62.2549,62.2629,62.1909,62.1989,60120.0
2018-08-16 10:15:00,77.71,77.86,77.64,77.82,54882.0,62.1829,62.3029,62.1269,62.2709,54882.0
2018-08-16 10:20:00,77.81,77.91,77.75,77.79,17539.0,62.2629,62.343,62.2149,62.2469,17539.0
2018-08-16 10:25:00,77.79,77.8,77.67,77.7,48401.0,62.2469,62.2549,62.1509,62.1749,48401.0
2018-08-16 10:30:00,77.71,77.79,77.58,77.65,120855.0,62.1829,62.2469,62.0789,62.1349,120855.0
2018-08-16 10:35:00,77.63,77.71,77.6,77.63,19734.0,62.1189,62.1829,62.0949,62.1189,19734.0
2018-08-16 10:40:00,77.63,77.68,77.58,77.68,69001.0,62.1189,62.1589,62.0789,62.1589,69001.0
2018-08-16 10:45:00,77.68,77.78,77.58,77.66,38151.0,62.1589,62.2389,62.0789,62.1429,38151.0
2018-08-16 10:50:00,77.66,77.67,77.56,77.6,28611.0,62.1429,62.1509,62.0629,62.0949,28611.0
2018-08-16 10:55:00,77.6,77.6,77.47,77.47,33972.0,62.0949,62.0949,61.9909,61.9909,33972.0
2018-08-16 11:00:00,77.46,77.55,77.42,77.43,33530.0,61.9829,62.0549,61.9509,61.9589,33530.0
2018-08-16 11:05:00,77.42,77.49,77.42,77.46,18236.0,61.9509,62.0069,61.9509,61.9829,18236.0
2018-08-16 11:10:00,77.45,77.46,77.32,77.36,18437.0,61.9749,61.9829,61.8708,61.9028,18437.0
2018-08-16 11:15:00,77.35,77.54,77.34,77.43,24869.0,61.8948,62.0469,61.8868,61.9589,24869.0
2018-08-16 11:20:00,77.43,77.51,77.41,77.51,14474.0,61.9589,62.0229,61.9429,62.0229,14474.0
2018-08-16 11:25:00,77.5,77.52,77.35,77.37,36049.0,62.0149,62.0309,61.8948,61.9109,36049.0
2018-08-16 11:30:00,77.36,77.38,77.21,77.22,21756.0,61.9028,61.9189,61.7828,61.7908,21756.0
2018-08-16 11:35:00,77.22,77.42,77.22,77.33,186780.0,61.7908,61.9509,61.7908,61.8788,186780.0
2018-08-16 11:40:00,77.32,77.37,77.21,77.23,25690.0,61.8708,61.9109,61.7828,61.7988,25690.0
2018-08-16 11:45:00,77.23,77.34,77.22,77.29,23218.0,61.7988,61.8868,61.7908,61.8468,23218.0
2018-08-16 11:50:00,77.29,77.3,77.23,77.28,17723.0,61.8468,61.8548,61.7988,61.8388,17723.0
2018-08-16 11:55:00,77.26,77.33,77.25,77.33,19508.0,61.8228,61.8788,61.8148,61.8788,19508.0
2018-08-16 12:00:00,77.33,77.34,77.26,77.26,22094.0,61.8788,61.8868,61.8228,61.8228,22094.0
2018-08-16 12:05:00,77.25,77.34,77.2,77.33,33958.0,61.8148,61.8868,61.7748,61.8788,33958.0
2018-08-16 12:10:00,77.34,77.37,77.21,77.22,24436.0,61.8868,61.9109,61.7828,61.7908,24436.0
2018-08-16 12:15:00,77.22,77.24,77.19,77.23,24713.0,61.7908,61.8068,61.7668,61.7988,24713.0
2018-08-16 12:20:00,77.22,77.26,77.11,77.11,17404.0,61.7908,61.8228,61.7028,61.7028,17404.0
2018-08-16 12:25:00,77.12,77.19,77.05,77.05,29309.0,61.7108,61.7668,61.6548,61.6548,29309.0
2018-08-16 12:30:00,77.04,77.04,76.89,76.97,24497.0,61.6468,61.6468,61.5268,61.5908,24497.0
2018-08-16 12:35:00,76.96,76.97,76.87,76.87,26543.0,61.5828,61.5908,61.5108,61.5108,26543.0
2018-08-16 12:40:00,76.87,76.92,76.71,76.72,26916.0,61.5108,61.5508,61.3827,61.3907,26916.0
2018-08-16 12:45:00,76.74,76.96,76.74,76.91,18164.0,61.4067,61.5828,61.4067,61.5428,18164.0
2018-08-16 12:50:00,76.9,76.96,76.9,76.94,15023.0,61.5348,61.5828,61.5348,61.5668,15023.0
2018-08-16 12:55:00,76.95,77.04,76.93,76.94,37065.0,61.5748,61.6468,61.5588,61.5668,37065.0
2018-08-16 13:00:00,76.94,76.99,76.88,76.91,15090.0,61.5668,61.6068,61.5188,61.5428,15090.0
2018-08-16 13:05:00,76.91,76.96,76.88,76.94,11611.0,61.5428,61.5828,61.5188,61.5668,11611.0
2018-08-16 13:10:00,76.94,76.97,76.88,76.89,24663.0,61.5668,61.5908,61.5188,61.5268,24663.0
2018-08-16 13:15:00,76.89,76.9,76.83,76.83,13817.0,61.5268,61.5348,61.4787,61.4787,13817.0
2018-08-16 13:20:00,76.84,76.86,76.72,76.72,36005.0,61.4867,61.5028,61.3907,61.3907,36005.0
2018-08-16 13:25:00,76.73,76.75,76.69,76.71,37260.0,61.3987,61.4147,61.3667,61.3827,37260.0
2018-08-16 13:30:00,76.71,76.91,76.7,76.89,21500.0,61.3827,61.5428,61.3747,61.5268,21500.0
2018-08-16 13:35:00,76.89,77.08,76.88,77.03,22499.0,61.5268,61.6788,61.5188,61.6388,22499.0
2018-08-16 13:40:00,77.03,77.11,77.03,77.07,22191.0,61.6388,61.7028,61.6388,61.6708,22191.0
2018-08-16 13:45:00,77.06,77.07,77.03,77.06,18068.0,61.6628,61.6708,61.6388,61.6628,18068.0
2018-08-16 13:50:00,77.07,77.1,77.0,77.09,22200.0,61.6708,61.6948,61.6148,61.6868,22200.0
2018-08-16 13:55:00,77.09,77.09,77.01,77.05,20987.0,61.6868,61.6868,61.6228,61.6548,20987.0
2018-08-16 14:00:00,77.05,77.05,76.95,77.01,23949.0,61.6548,61.6548,61.5748,61.6228,23949.0
2018-08-16 14:05:00,77.0,77.03,76.95,76.95,18844.0,61.6148,61.6388,61.5748,61.5748,18844.0
2018-08-16 14:10:00,76.95,76.97,76.93,76.95,24814.0,61.5748,61.5908,61.5588,61.5748,24814.0
2018-08-16 14:15:00,76.94,77.03,76.93,77.0,22343.0,61.5668,61.6388,61.5588,61.6148,22343.0
2018-08-16 14:20:00,76.99,77.06,76.98,77.03,20896.0,61.6068,61.6628,61.5988,61.6388,20896.0
2018-08-16 14:25:00,77.03,77.06,77.01,77.01,22424.0,61.6388,61.6628,61.6228,61.6228,22424.0
2018-08-16 14:30:00,77.01,77.01,76.92,76.95,29277.0,61.6228,61.6228,61.5508,61.5748,29277.0
2018-08-16 14:35:00,76.96,76.99,76.82,76.83,19759.0,61.5828,61.6068,61.4707,61.4787,19759.0
2018-08-16 14:40:00,76.84,76.88,76.78,76.85,40456.0,61.4867,61.5188,61.4387,61.4948,40456.0
2018-08-16 14:45:00,76.83,76.89,76.78,76.89,38385.0,61.4787,61.5268,61.4387,61.5268,38385.0
2018-08-16 14:50:00,76.89,76.94,76.88,76.9,23393.0,61.5268,61.5668,61.5188,61.5348,23393.0
2018-08-16 14:55:00,76.91,76.92,76.84,76.87,14699.0,61.5428,61.5508,61.4867,61.5108,14699.0
2018-08-16 15:00:00,76.87,76.96,76.83,76.96,85187.0,61.5108,61.5828,61.4787,61.5828,85187.0
2018-08-16 15:05:00,76.97,77.0,76.85,76.85,20972.0,61.5908,61.6148,61.4948,61.4948,20972.0
2018-08-16 15:10:00,76.86,76.91,76.83,76.91,28702.0,61.5028,61.5428,61.4787,61.5428,28702.0
2018-08-16 15:15:00,76.9,76.94,76.88,76.88,54550.0,61.5348,61.5668,61.5188,61.5188,54550.0
2018-08-16 15:20:00,76.88,76.93,76.8,76.81,61062.0,61.5188,61.5588,61.4547,61.4627,61062.0
2018-08-16 15:25:00,76.81,76.86,76.77,76.77,37438.0,61.4627,61.5028,61.4307,61.4307,37438.0
2018-08-16 15:30:00,76.77,76.77,76.66,76.77,66242.0,61.4307,61.4307,61.3427,61.4307,66242.0
2018-08-16 15:35:00,76.77,76.77,76.64,76.66,46509.0,61.4307,61.4307,61.3267,61.3427,46509.0
2018-08-16 15:40:00,76.67,76.71,76.62,76.68,59540.0,61.3507,61.3827,61.3107,61.3587,59540.0
2018-08-16 15:45:00,76.67,76.68,76.58,76.6,67579.0,61.3507,61.3587,61.2787,61.2947,67579.0
2018-08-16 15:50:00,76.6,76.7,76.59,76.7,94433.0,61.2947,61.3747,61.2867,61.3747,94433.0
2018-08-16 15:55:00,76.7,76.78,76.67,76.7,165884.0,61.3747,61.4387,61.3507,61.3747,165884.0
2018-08-17 09:30:00,77.27,77.29,76.8,76.93,143051.0,61.8308,61.8468,61.4547,61.5588,143051.0
2018-08-17 09:35:00,76.96,77.1,76.77,77.05,111297.0,61.5828,61.6948,61.4307,61.6548,111297.0
2018-08-17 09:40:00,77.05,77.06,76.61,76.62,58145.0,61.6548,61.6628,61.3027,61.3107,58145.0
2018-08-17 09:45:00,76.64,76.69,76.22,76.31,48087.0,61.3267,61.3667,60.9906,61.0626,48087.0
2018-08-17 09:50:00,76.31,76.52,76.31,76.37,27843.0,61.0626,61.2307,61.0626,61.1107,27843.0
2018-08-17 09:55:00,76.37,76.62,76.35,76.57,66755.0,61.1107,61.3107,61.0947,61.2707,66755.0
2018-08-17 10:00:00,76.56,76.65,76.46,76.48,41699.0,61.2627,61.3347,61.1827,61.1987,41699.0
2018-08-17 10:05:00,76.49,76.74,76.37,76.66,93852.0,61.2067,61.4067,61.1107,61.3427,93852.0
2018-08-17 10:10:00,76.65,76.66,76.51,76.56,27389.0,61.3347,61.3427,61.2227,61.2627,27389.0
2018-08-17 10:15:00,76.52,76.65,76.5,76.62,42332.0,61.2307,61.3347,61.2147,61.3107,42332.0
2018-08-17 10:20:00,76.63,76.8,76.56,76.74,54452.0,61.3187,61.4547,61.2627,61.4067,54452.0
2018-08-17 10:25:00,76.73,76.81,76.68,76.73,41675.0,61.3987,61.4627,61.3587,61.3987,41675.0
2018-08-17 10:30:00,76.75,77.07,76.75,77.07,74761.0,61.4147,61.6708,61.4147,61.6708,74761.0
2018-08-17 10:35:00,77.06,77.12,76.98,77.02,27436.0,61.6628,61.7108,61.5988,61.6308,27436.0
2018-08-17 10:40:00,77.02,77.04,76.86,76.88,26770.0,61.6308,61.6468,61.5028,61.5188,26770.0
2018-08-17 10:45:00,76.88,76.96,76.84,76.92,25695.0,61.5188,61.5828,61.4867,61.5508,25695.0
2018-08-17 10:50:00,76.9,77.08,76.9,77.0,20569.0,61.5348,61.6788,61.5348,61.6148,20569.0
2018-08-17 10:55:00,77.0,77.03,76.75,76.81,114963.0,61.6148,61.6388,61.4147,61.4627,114963.0
2018-08-17 11:00:00,76.81,76.95,76.79,76.94,42177.0,61.4627,61.5748,61.4467,61.5668,42177.0
2018-08-17 11:05:00,76.95,76.98,76.88,76.95,39082.0,61.5748,61.5988,61.5188,61.5748,39082.0
2018-08-17 11:10:00,76.94,77.09,76.86,77.09,31637.0,61.5668,61.6868,61.5028,61.6868,31637.0
2018-08-17 11:15:00,77.08,77.12,77.01,77.11,27921.0,61.6788,61.7108,61.6228,61.7028,27921.0
2018-08-17 11:20:00,77.1,77.12,77.02,77.03,23423.0,61.6948,61.7108,61.6308,61.6388,23423.0
2018-08-17 11:25:00,77.04,77.1,77.02,77.09,25861.0,61.6468,61.6948,61.6308,61.6868,25861.0
2018-08-17 11:30:00,77.09,77.21,77.09,77.15,26303.0,61.6868,61.7828,61.6868,61.7348,26303.0
2018-08-17 11:35:00,77.16,77.2,77.08,77.11,70032.0,61.7428,61.7748,61.6788,61.7028,70032.0
2018-08-17 11:40:00,77.11,77.37,77.1,77.37,31836.0,61.7028,61.9109,61.6948,61.9109,31836.0
2018-08-17 11:45:00,77.36,77.36,77.25,77.27,21664.0,61.9028,61.9028,61.8148,61.8308,21664.0
2018-08-17 11:50:00,77.25,77.3,77.22,77.23,15114.0,61.8148,61.8548,61.7908,61.7988,15114.0
2018-08-17 11:55:00,77.25,77.26,77.16,77.19,19513.0,61.8148,61.8228,61.7428,61.7668,19513.0
2018-08-17 12:00:00,77.2,77.21,77.04,77.05,16227.0,61.7748,61.7828,61.6468,61.6548,16227.0
2018-08-17 12:05:00,77.05,77.06,76.99,77.06,16436.0,61.6548,61.6628,61.6068,61.6628,16436.0
2018-08-17 12:10:00,77.06,77.15,77.03,77.08,13662.0,61.6628,61.7348,61.6388,61.6788,13662.0
2018-08-17 12:15:00,77.09,77.09,77.01,77.04,11856.0,61.6868,61.6868,61.6228,61.6468,11856.0
2018-08-17 12:20:00,77.04,77.04,76.98,77.02,8242.0,61.6468,61.6468,61.5988,61.6308,8242.0
2018-08-17 12:25:00,77.02,77.07,77.02,77.04,11745.0,61.6308,61.6708,61.6308,61.6468,11745.0
2018-08-17 12:30:00,77.03,77.05,76.95,77.02,17087.0,61.6388,61.6548,61.5748,61.6308,17087.0
2018-08-17 12:35:00,77.03,77.04,76.94,76.96,26548.0,61.6388,61.6468,61.5668,61.5828,26548.0
2018-08-17 12:40:00,76.96,77.02,76.95,77.0,10488.0,61.5828,61.6308,61.5748,61.6148,10488.0
2018-08-17 12:45:00,76.99,77.04,76.99,77.04,9891.0,61.6068,61.6468,61.6068,61.6468,9891.0
2018-08-17 12:50:00,77.05,77.07,76.97,76.98,24577.0,61.6548,61.6708,61.5908,61.5988,24577.0
2018-08-17 12:55:00,76.95,76.98,76.9,76.91,10606.0,61.5748,61.5988,61.5348,61.5428,10606.0
2018-08-17 13:00:00,76.91,76.95,76.88,76.88,30729.0,61.5428,61.5748,61.5188,61.5188,30729.0
2018-08-17 13:05:00,76.88,76.9,76.82,76.9,13638.0,61.5188,61.5348,61.4707,61.5348,13638.0
2018-08-17 13:10:00,76.89,76.89,76.85,76.89,11889.0,61.5268,61.5268,61.4948,61.5268,11889.0
2018-08-17 13:15:00,76.88,76.96,76.88,76.92,12165.0,61.5188,61.5828,61.5188,61.5508,12165.0
2018-08-17 13:20:00,76.92,76.93,76.86,76.88,16828.0,61.5508,61.5588,61.5028,61.5188,16828.0
2018-08-17 13:25:00,76.89,76.95,76.88,76.94,13524.0,61.5268,61.5748,61.5188,61.5668,13524.0
2018-08-17 13:30:00,76.95,77.06,76.94,77.02,11046.0,61.5748,61.6628,61.5668,61.6308,11046.0
2018-08-17 13:35:00,77.03,77.05,76.99,77.02,17588.0,61.6388,61.6548,61.6068,61.6308,17588.0
2018-08-17 13:40:00,77.03,77.06,77.0,77.0,14506.0,61.6388,61.6628,61.6148,61.6148,14506.0
2018-08-17 13:45:00,77.01,77.04,77.0,77.03,10107.0,61.6228,61.6468,61.6148,61.6388,10107.0
2018-08-17 13:50:00,77.02,77.02,76.95,76.97,37590.0,61.6308,61.6308,61.5748,61.5908,37590.0
2018-08-17 13:55:00,76.98,77.04,76.96,77.01,47110.0,61.5988,61.6468,61.5828,61.6228,47110.0
2018-08-17 14:00:00,76.99,77.15,76.99,77.15,18904.0,61.6068,61.7348,61.6068,61.7348,18904.0
2018-08-17 14:05:00,77.17,77.19,77.08,77.12,18962.0,61.7508,61.7668,61.6788,61.7108,18962.0
2018-08-17 14:10:00,77.12,77.13,77.07,77.1,11218.0,61.7108,61.7188,61.6708,61.6948,11218.0
2018-08-17 14:15:00,77.1,77.16,77.05,77.11,15913.0,61.6948,61.7428,61.6548,61.7028,15913.0
2018-08-17 14:20:00,77.13,77.17,77.12,77.17,10079.0,61.7188,61.7508,61.7108,61.7508,10079.0
2018-08-17 14:25:00,77.16,77.23,77.14,77.22,13552.0,61.7428,61.7988,61.7268,61.7908,13552.0
2018-08-17 14:30:00,77.22,77.28,77.21,77.25,15574.0,61.7908,61.8388,61.7828,61.8148,15574.0
2018-08-17 14:35:00,77.25,77.25,77.18,77.2,20549.0,61.8148,61.8148,61.7588,61.7748,20549.0
2018-08-17 14:40:00,77.2,77.24,77.19,77.22,18257.0,61.7748,61.8068,61.7668,61.7908,18257.0
2018-08-17 14:45:00,77.23,77.25,77.17,77.17,17255.0,61.7988,61.8148,61.7508,61.7508,17255.0
2018-08-17 14:50:00,77.16,77.17,77.09,77.14,33597.0,61.7428,61.7508,61.6868,61.7268,33597.0
2018-08-17 14:55:00,77.15,77.15,77.08,77.1,24990.0,61.7348,61.7348,61.6788,61.6948,24990.0
2018-08-17 15:00:00,77.09,77.12,77.07,77.1,14670.0,61.6868,61.7108,61.6708,61.6948,14670.0
2018-08-17 15:05:00,77.09,77.14,77.08,77.1,12010.0,61.6868,61.7268,61.6788,61.6948,12010.0
2018-08-17 15:10:00,77.1,77.13,77.09,77.13,15558.0,61.6948,61.7188,61.6868,61.7188,15558.0
2018-08-17 15:15:00,77.14,77.19,77.1,77.19,28002.0,61.7268,61.7668,61.6948,61.7668,28002.0
2018-08-17 15:20:00,77.19,77.2,77.17,77.19,23186.0,61.7668,61.7748,61.7508,61.7668,23186.0
2018-08-17 15:25:00,77.2,77.27,77.19,77.25,25656.0,61.7748,61.8308,61.7668,61.8148,25656.0
2018-08-17 15:30:00,77.24,77.24,77.16,77.2,42337.0,61.8068,61.8068,61.7428,61.7748,42337.0
2018-08-17 15:35:00,77.2,77.25,77.2,77.25,24524.0,61.7748,61.8148,61.7748,61.8148,24524.0
2018-08-17 15:40:00,77.25,77.28,77.21,77.22,43532.0,61.8148,61.8388,61.7828,61.7908,43532.0
2018-08-17 15:45:00,77.21,77.23,77.15,77.2,48341.0,61.7828,61.7988,61.7348,61.7748,48341.0
2018-08-17 15:50:00,77.19,77.24,77.17,77.19,59263.0,61.7668,61.8068,61.7508,61.7668,59263.0
2018-08-17 15:55:00,77.2,77.22,77.06,77.12,118360.0,61.7748,61.7908,61.6628,61.7108,118360.0
2018-08-20 09:30:00,77.37,77.62,77.18,77.5,74917.0,61.9109,62.1109,61.7588,62.0149,74917.0
2018-08-20 09:35:00,77.44,77.89,77.44,77.85,33141.0,61.9669,62.327,61.9669,62.2949,33141.0
2018-08-20 09:40:00,77.87,78.02,77.82,77.82,29988.0,62.3109,62.431,62.2709,62.2709,29988.0
2018-08-20 09:45:00,77.82,78.0,77.72,77.95,73547.0,62.2709,62.415,62.1909,62.375,73547.0
2018-08-20 09:50:00,77.95,77.96,77.72,77.81,36843.0,62.375,62.383,62.1909,62.2629,36843.0
2018-08-20 09:55:00,77.81,77.83,77.71,77.75,16305.0,62.2629,62.2789,62.1829,62.2149,16305.0
2018-08-20 10:00:00,77.73,78.21,77.73,78.19,35078.0,62.1989,62.583,62.1989,62.567,35078.0
2018-08-20 10:05:00,78.15,78.25,78.08,78.17,38661.0,62.535,62.615,62.479,62.551,38661.0
2018-08-20 10:10:00,78.17,78.18,78.03,78.1,21156.0,62.551,62.559,62.439,62.495,21156.0
2018-08-20 10:15:00,78.13,78.25,78.13,78.2,19046.0,62.519,62.615,62.519,62.575,19046.0
2018-08-20 10:20:00,78.23,78.39,78.21,78.38,18901.0,62.599,62.727,62.583,62.719,18901.0
2018-08-20 10:25:00,78.39,78.49,78.39,78.48,30998.0,62.727,62.8071,62.727,62.7991,30998.0
2018-08-20 10:30:00,78.46,78.65,78.45,78.6,39231.0,62.7831,62.9351,62.7751,62.8951,39231.0
2018-08-20 10:35:00,78.59,78.62,78.36,78.43,44914.0,62.8871,62.9111,62.703,62.7591,44914.0
2018-08-20 10:40:00,78.44,78.48,78.37,78.38,66843.0,62.7671,62.7991,62.711,62.719,66843.0
2018-08-20 10:45:00,78.39,78.64,78.27,78.63,33963.0,62.727,62.9271,62.631,62.9191,33963.0
2018-08-20 10:50:00,78.61,78.74,78.57,78.72,37237.0,62.9031,63.0071,62.8711,62.9911,37237.0
2018-08-20 10:55:00,78.73,78.74,78.55,78.71,28569.0,62.9991,63.0071,62.8551,62.9831,28569.0
2018-08-20 11:00:00,78.71,78.91,78.63,78.88,32911.0,62.9831,63.1431,62.9191,63.1191,32911.0
2018-08-20 11:05:00,78.88,78.96,78.86,78.95,39813.0,63.1191,63.1832,63.1031,63.1752,39813.0
2018-08-20 11:10:00,78.96,78.99,78.9,78.92,30904.0,63.1832,63.2072,63.1351,63.1511,30904.0
2018-08-20 11:15:00,78.95,79.09,78.89,79.09,35858.0,63.1752,63.2872,63.1271,63.2872,35858.0
2018-08-20 11:20:00,79.11,79.13,78.89,78.92,96748.0,63.3032,63.3192,63.1271,63.1511,96748.0
2018-08-20 11:25:00,78.91,78.97,78.79,78.93,38294.0,63.1431,63.1912,63.0471,63.1591,38294.0
2018-08-20 11:30:00,78.95,79.02,78.9,78.93,34410.0,63.1752,63.2312,63.1351,63.1591,34410.0
2018-08-20 11:35:00,78.93,78.93,78.8,78.89,22602.0,63.1591,63.1591,63.0551,63.1271,22602.0
2018-08-20 11:40:00,78.91,79.08,78.91,79.08,16301.0,63.1431,63.2792,63.1431,63.2792,16301.0
2018-08-20 11:45:00,79.09,79.09,78.99,79.02,20276.0,63.2872,63.2872,63.2072,63.2312,20276.0
2018-08-20 11:50:00,79.03,79.22,79.03,79.09,32341.0,63.2392,63.3912,63.2392,63.2872,32341.0
2018-08-20 11:55:00,79.11,79.14,78.99,78.99,20671.0,63.3032,63.3272,63.2072,63.2072,20671.0
2018-08-20 12:00:00,78.98,79.07,78.97,79.01,16249.0,63.1992,63.2712,63.1912,63.2232,16249.0
2018-08-20 12:05:00,79.01,79.02,78.93,78.96,22085.0,63.2232,63.2312,63.1591,63.1832,22085.0
2018-08-20 12:10:00,78.96,78.96,78.9,78.93,15736.0,63.1832,63.1832,63.1351,63.1591,15736.0
2018-08-20 12:15:00,78.93,78.96,78.91,78.91,27283.0,63.1591,63.1832,63.1431,63.1431,27283.0
2018-08-20 12:20:00,78.92,78.96,78.87,78.95,20897.0,63.1511,63.1832,63.1111,63.1752,20897.0
2018-08-20 12:25:00,78.95,79.08,78.95,79.01,53419.0,63.1752,63.2792,63.1752,63.2232,53419.0
2018-08-20 12:30:00,79.01,79.08,79.0,79.03,17899.0,63.2232,63.2792,63.2152,63.2392,17899.0
2018-08-20 12:35:00,79.0,79.05,78.99,79.05,17577.0,63.2152,63.2552,63.2072,63.2552,17577.0
2018-08-20 12:40:00,79.04,79.04,79.0,79.01,15839.0,63.2472,63.2472,63.2152,63.2232,15839.0
2018-08-20 12:45:00,79.0,79.05,78.99,78.99,24223.0,63.2152,63.2552,63.2072,63.2072,24223.0
2018-08-20 12:50:00,78.99,78.99,78.86,78.88,29623.0,63.2072,63.2072,63.1031,63.1191,29623.0
2018-08-20 12:55:00,78.89,78.93,78.8,78.93,45214.0,63.1271,63.1591,63.0551,63.1591,45214.0
2018-08-20 13:00:00,78.94,78.96,78.88,78.89,12684.0,63.1672,63.1832,63.1191,63.1271,12684.0
2018-08-20 13:05:00,78.89,78.89,78.79,78.81,12152.0,63.1271,63.1271,63.0471,63.0631,12152.0
2018-08-20 13:10:00,78.84,78.87,78.78,78.78,16758.0,63.0871,63.1111,63.0391,63.0391,16758.0
2018-08-20 13:15:00,78.79,78.81,78.73,78.78,14241.0,63.0471,63.0631,62.9991,63.0391,14241.0
2018-08-20 13:20:00,78.77,78.84,78.77,78.83,10331.0,63.0311,63.0871,63.0311,63.0791,10331.0
2018-08-20 13:25:00,78.84,78.88,78.78,78.8,18699.0,63.0871,63.1191,63.0391,63.0551,18699.0
2018-08-20 13:30:00,78.8,78.84,78.75,78.78,13381.0,63.0551,63.0871,63.0151,63.0391,13381.0
2018-08-20 13:35:00,78.79,78.85,78.78,78.83,15673.0,63.0471,63.0951,63.0391,63.0791,15673.0
2018-08-20 13:40:00,78.82,78.84,78.8,78.82,12673.0,63.0711,63.0871,63.0551,63.0711,12673.0
2018-08-20 13:45:00,78.82,78.84,78.81,78.82,8779.0,63.0711,63.0871,63.0631,63.0711,8779.0
2018-08-20 13:50:00,78.83,78.85,78.78,78.82,22410.0,63.0791,63.0951,63.0391,63.0711,22410.0
2018-08-20 13:55:00,78.82,78.96,78.82,78.93,18129.0,63.0711,63.1832,63.0711,63.1591,18129.0
2018-08-20 14:00:00,78.94,78.95,78.79,78.8,16893.0,63.1672,63.1752,63.0471,63.0551,16893.0
2018-08-20 14:05:00,78.8,78.83,78.77,78.79,18872.0,63.0551,63.0791,63.0311,63.0471,18872.0
2018-08-20 14:10:00,78.8,78.86,78.77,78.83,23246.0,63.0551,63.1031,63.0311,63.0791,23246.0
2018-08-20 14:15:00,78.83,78.85,78.79,78.81,14446.0,63.0791,63.0951,63.0471,63.0631,14446.0
2018-08-20 14:20:00,78.81,78.82,78.78,78.81,13505.0,63.0631,63.0711,63.0391,63.0631,13505.0
2018-08-20 14:25:00,78.81,78.93,78.8,78.93,17265.0,63.0631,63.1591,63.0551,63.1591,17265.0
2018-08-20 14:30:00,78.93,78.98,78.9,78.9,31800.0,63.1591,63.1992,63.1351,63.1351,31800.0
2018-08-20 14:35:00,78.92,78.94,78.88,78.9,13839.0,63.1511,63.1672,63.1191,63.1351,13839.0
2018-08-20 14:40:00,78.91,78.91,78.83,78.84,17299.0,63.1431,63.1431,63.0791,63.0871,17299.0
2018-08-20 14:45:00,78.86,78.91,78.84,78.89,16587.0,63.1031,63.1431,63.0871,63.1271,16587.0
2018-08-20 14:50:00,78.9,78.9,78.84,78.89,16250.0,63.1351,63.1351,63.0871,63.1271,16250.0
2018-08-20 14:55:00,78.88,78.89,78.84,78.84,21436.0,63.1191,63.1271,63.0871,63.0871,21436.0
2018-08-20 15:00:00,78.84,78.85,78.75,78.76,13600.0,63.0871,63.0951,63.0151,63.0231,13600.0
2018-08-20 15:05:00,78.76,78.76,78.69,78.74,35801.0,63.0231,63.0231,62.9671,63.0071,35801.0
2018-08-20 15:10:00,78.75,78.84,78.74,78.79,54431.0,63.0151,63.0871,63.0071,63.0471,54431.0
2018-08-20 15:15:00,78.79,78.87,78.79,78.81,21042.0,63.0471,63.1111,63.0471,63.0631,21042.0
2018-08-20 15:20:00,78.82,78.91,78.82,78.91,25638.0,63.0711,63.1431,63.0711,63.1431,25638.0
2018-08-20 15:25:00,78.91,78.95,78.88,78.89,23920.0,63.1431,63.1752,63.1191,63.1271,23920.0
2018-08-20 15:30:00,78.89,78.89,78.76,78.77,33359.0,63.1271,63.1271,63.0231,63.0311,33359.0
2018-08-20 15:35:00,78.78,78.82,78.76,78.81,18565.0,63.0391,63.0711,63.0231,63.0631,18565.0
2018-08-20 15:40:00,78.81,78.85,78.77,78.84,42634.0,63.0631,63.0951,63.0311,63.0871,42634.0
2018-08-20 15:45:00,78.84,78.9,78.82,78.87,69464.0,63.0871,63.1351,63.0711,63.1111,69464.0
2018-08-20 15:50:00,78.86,78.9,78.78,78.84,113806.0,63.1031,63.1351,63.0391,63.0871,113806.0
2018-08-20 15:55:00,78.84,78.86,78.74,78.77,129461.0,63.0871,63.1031,63.0071,63.0311,129461.0
2018-08-21 09:30:00,79.03,79.69,78.83,79.67,123430.0,63.2392,63.7673,63.0791,63.7513,123430.0
2018-08-21 09:35:00,79.67,79.73,79.19,79.51,69879.0,63.7513,63.7993,63.3672,63.6233,69879.0
2018-08-21 09:40:00,79.51,79.74,79.51,79.7,29908.0,63.6233,63.8073,63.6233,63.7753,29908.0
2018-08-21 09:45:00,79.69,79.76,79.6,79.75,49574.0,63.7673,63.8233,63.6953,63.8153,49574.0
2018-08-21 09:50:00,79.71,80.1,79.66,80.06,174388.0,63.7833,64.0954,63.7433,64.0634,174388.0
2018-08-21 09:55:00,80.05,80.07,79.87,79.95,70213.0,64.0554,64.0714,63.9113,63.9753,70213.0
2018-08-21 10:00:00,79.94,80.14,79.9,80.01,55984.0,63.9673,64.1274,63.9353,64.0234,55984.0
2018-08-21 10:05:00,80.02,80.04,79.76,79.89,39381.0,64.0314,64.0474,63.8233,63.9273,39381.0
2018-08-21 10:10:00,79.9,79.91,79.8,79.88,50184.0,63.9353,63.9433,63.8553,63.9193,50184.0
2018-08-21 10:15:00,79.9,80.05,79.8,80.01,79702.0,63.9353,64.0554,63.8553,64.0234,79702.0
2018-08-21 10:20:00,80.03,80.21,79.95,80.13,127410.0,64.0394,64.1834,63.9753,64.1194,127410.0
2018-08-21 10:25:00,80.1,80.18,80.06,80.13,29776.0,64.0954,64.1594,64.0634,64.1194,29776.0
2018-08-21 10:30:00,80.16,80.31,80.15,80.26,36236.0,64.1434,64.2634,64.1354,64.2234,36236.0
2018-08-21 10:35:00,80.26,80.31,80.12,80.27,32798.0,64.2234,64.2634,64.1114,64.2314,32798.0
2018-08-21 10:40:00,80.25,80.4,80.22,80.4,40684.0,64.2154,64.3354,64.1914,64.3354,40684.0
2018-08-21 10:45:00,80.4,80.41,80.24,80.4,41163.0,64.3354,64.3434,64.2074,64.3354,41163.0
2018-08-21 10:50:00,80.37,80.44,80.3,80.43,84413.0,64.3114,64.3674,64.2554,64.3594,84413.0
2018-08-21 10:55:00,80.44,80.54,80.41,80.42,136671.0,64.3674,64.4475,64.3434,64.3514,136671.0
2018-08-21 11:00:00,80.42,80.51,80.29,80.41,35290.0,64.3514,64.4235,64.2474,64.3434,35290.0
2018-08-21 11:05:00,80.42,80.58,80.42,80.56,30914.0,64.3514,64.4795,64.3514,64.4635,30914.0
2018-08-21 11:10:00,80.56,80.57,80.44,80.47,26121.0,64.4635,64.4715,64.3674,64.3914,26121.0
2018-08-21 11:15:00,80.46,80.46,80.25,80.3,57068.0,64.3834,64.3834,64.2154,64.2554,57068.0
2018-08-21 11:20:00,80.29,80.47,80.27,80.47,30923.0,64.2474,64.3914,64.2314,64.3914,30923.0
2018-08-21 11:25:00,80.47,80.53,80.31,80.34,31113.0,64.3914,64.4395,64.2634,64.2874,31113.0
2018-08-21 11:30:00,80.34,80.46,80.33,80.36,27038.0,64.2874,64.3834,64.2794,64.3034,27038.0
2018-08-21 11:35:00,80.37,80.48,80.34,80.46,25977.0,64.3114,64.3994,64.2874,64.3834,25977.0
2018-08-21 11:40:00,80.46,80.49,80.41,80.43,22210.0,64.3834,64.4074,64.3434,64.3594,22210.0
2018-08-21 11:45:00,80.44,80.62,80.43,80.59,47153.0,64.3674,64.5115,64.3594,64.4875,47153.0
2018-08-21 11:50:00,80.59,80.8,80.59,80.78,99030.0,64.4875,64.6555,64.4875,64.6395,99030.0
2018-08-21 11:55:00,80.78,80.78,80.67,80.72,32185.0,64.6395,64.6395,64.5515,64.5915,32185.0
2018-08-21 12:00:00,80.72,80.77,80.6,80.67,55977.0,64.5915,64.6315,64.4955,64.5515,55977.0
2018-08-21 12:05:00,80.7,80.7,80.57,80.6,33357.0,64.5755,64.5755,64.4715,64.4955,33357.0
2018-08-21 12:10:00,80.6,80.64,80.45,80.5,30740.0,64.4955,64.5275,64.3754,64.4155,30740.0
2018-08-21 12:15:00,80.51,80.54,80.46,80.48,28423.0,64.4235,64.4475,64.3834,64.3994,28423.0
2018-08-21 12:20:00,80.49,80.54,80.43,80.45,35710.0,64.4074,64.4475,64.3594,64.3754,35710.0
2018-08-21 12:25:00,80.45,80.47,80.37,80.39,39989.0,64.3754,64.3914,64.3114,64.3274,39989.0
2018-08-21 12:30:00,80.38,80.38,80.25,80.25,37284.0,64.3194,64.3194,64.2154,64.2154,37284.0
2018-08-21 12:35:00,80.25,80.27,80.18,80.23,75619.0,64.2154,64.2314,64.1594,64.1994,75619.0
2018-08-21 12:40:00,80.23,80.3,80.23,80.27,43887.0,64.1994,64.2554,64.1994,64.2314,43887.0
2018-08-21 12:45:00,80.26,80.31,80.24,80.27,21319.0,64.2234,64.2634,64.2074,64.2314,21319.0
2018-08-21 12:50:00,80.26,80.3,80.23,80.29,26488.0,64.2234,64.2554,64.1994,64.2474,26488.0
2018-08-21 12:55:00,80.3,80.37,80.2,80.21,545419.0,64.2554,64.3114,64.1754,64.1834,545419.0
2018-08-21 13:00:00,80.23,80.23,79.99,80.04,34686.0,64.1994,64.1994,64.0074,64.0474,34686.0
2018-08-21 13:05:00,80.03,80.06,79.97,79.98,22352.0,64.0394,64.0634,63.9913,63.9994,22352.0
2018-08-21 13:10:00,79.98,79.98,79.75,79.75,115081.0,63.9994,63.9994,63.8153,63.8153,115081.0
2018-08-21 13:15:00,79.77,79.89,79.75,79.88,33796.0,63.8313,63.9273,63.8153,63.9193,33796.0
2018-08-21 13:20:00,79.89,79.9,79.8,79.81,32590.0,63.9273,63.9353,63.8553,63.8633,32590.0
2018-08-21 13:25:00,79.82,79.88,79.77,79.87,33139.0,63.8713,63.9193,63.8313,63.9113,33139.0
2018-08-21 13:30:00,79.88,80.05,79.84,80.05,32684.0,63.9193,64.0554,63.8873,64.0554,32684.0
2018-08-21 13:35:00,80.05,80.11,80.05,80.09,29761.0,64.0554,64.1034,64.0554,64.0874,29761.0
2018-08-21 13:40:00,80.1,80.1,80.0,80.01,19601.0,64.0954,64.0954,64.0154,64.0234,19601.0
2018-08-21 13:45:00,80.02,80.03,79.95,79.95,16027.0,64.0314,64.0394,63.9753,63.9753,16027.0
2018-08-21 13:50:00,79.95,79.96,79.84,79.88,17598.0,63.9753,63.9833,63.8873,63.9193,17598.0
2018-08-21 13:55:00,79.88,79.9,79.81,79.81,22690.0,63.9193,63.9353,63.8633,63.8633,22690.0
2018-08-21 14:00:00,79.82,79.82,79.68,79.68,28590.0,63.8713,63.8713,63.7593,63.7593,28590.0
2018-08-21 14:05:00,79.69,79.82,79.67,79.81,28573.0,63.7673,63.8713,63.7513,63.8633,28573.0
2018-08-21 14:10:00,79.81,79.82,79.71,79.71,38047.0,63.8633,63.8713,63.7833,63.7833,38047.0
2018-08-21 14:15:00,79.72,79.83,79.7,79.81,31883.0,63.7913,63.8793,63.7753,63.8633,31883.0
2018-08-21 14:20:00,79.82,79.85,79.72,79.73,26462.0,63.8713,63.8953,63.7913,63.7993,26462.0
2018-08-21 14:25:00,79.72,79.74,79.61,79.68,33423.0,63.7913,63.8073,63.7033,63.7593,33423.0
2018-08-21 14:30:00,79.68,79.68,79.58,79.63,31729.0,63.7593,63.7593,63.6793,63.7193,31729.0
2018-08-21 14:35:00,79.63,79.7,79.62,79.66,26392.0,63.7193,63.7753,63.7113,63.7433,26392.0
2018-08-21 14:40:00,79.66,79.72,79.61,79.61,28440.0,63.7433,63.7913,63.7033,63.7033,28440.0
2018-08-21 14:45:00,79.62,79.62,79.36,79.36,38077.0,63.7113,63.7113,63.5032,63.5032,38077.0
2018-08-21 14:50:00,79.36,79.39,79.14,79.17,73913.0,63.5032,63.5272,63.3272,63.3512,73913.0
2018-08-21 14:55:00,79.18,79.32,79.17,79.24,51258.0,63.3592,63.4712,63.3512,63.4072,51258.0
2018-08-21 15:00:00,79.25,79.26,79.11,79.22,54767.0,63.4152,63.4232,63.3032,63.3912,54767.0
2018-08-21 15:05:00,79.22,79.38,79.21,79.27,43562.0,63.3912,63.5192,63.3832,63.4312,43562.0
2018-08-21 15:10:00,79.29,79.36,79.25,79.3,48861.0,63.4472,63.5032,63.4152,63.4552,48861.0
2018-08-21 15:15:00,79.29,79.29,79.19,79.21,42184.0,63.4472,63.4472,63.3672,63.3832,42184.0
2018-08-21 15:20:00,79.2,79.23,79.11,79.23,60068.0,63.3752,63.3992,63.3032,63.3992,60068.0
2018-08-21 15:25:00,79.23,79.26,79.08,79.08,78880.0,63.3992,63.4232,63.2792,63.2792,78880.0
2018-08-21 15:30:00,79.07,79.07,78.91,78.93,75731.0,63.2712,63.2712,63.1431,63.1591,75731.0
2018-08-21 15:35:00,78.93,79.05,78.92,79.01,100559.0,63.1591,63.2552,63.1511,63.2232,100559.0
2018-08-21 15:40:00,79.01,79.08,78.97,79.05,64264.0,63.2232,63.2792,63.1912,63.2552,64264.0
2018-08-21 15:45:00,79.04,79.05,78.8,78.83,86597.0,63.2472,63.2552,63.0551,63.0791,86597.0
2018-08-21 15:50:00,78.84,78.97,78.82,78.97,95620.0,63.0871,63.1912,63.0711,63.1912,95620.0
2018-08-21 15:55:00,78.97,79.07,78.96,79.0,205049.0,63.1912,63.2712,63.1832,63.2152,205049.0
2018-08-22 09:30:00,79.1,79.86,79.02,79.78,125242.0,63.2952,63.9033,63.2312,63.8393,125242.0
2018-08-22 09:35:00,79.78,80.25,79.56,80.04,54073.0,63.8393,64.2154,63.6633,64.0474,54073.0
2018-08-22 09:40:00,80.04,80.12,79.84,79.96,119285.0,64.0474,64.1114,63.8873,63.9833,119285.0
2018-08-22 09:45:00,79.94,80.1,79.92,79.94,54985.0,63.9673,64.0954,63.9513,63.9673,54985.0
2018-08-22 09:50:00,79.93,80.0,79.68,79.74,68909.0,63.9593,64.0154,63.7593,63.8073,68909.0
2018-08-22 09:55:00,79.72,79.72,79.46,79.5,146217.0,63.7913,63.7913,63.5833,63.6153,146217.0
2018-08-22 10:00:00,79.5,79.73,79.47,79.6,49217.0,63.6153,63.7993,63.5913,63.6953,49217.0
2018-08-22 10:05:00,79.6,79.8,79.58,79.78,35656.0,63.6953,63.8553,63.6793,63.8393,35656.0
2018-08-22 10:10:00,79.79,79.95,79.73,79.86,36169.0,63.8473,63.9753,63.7993,63.9033,36169.0
2018-08-22 10:15:00,79.87,79.96,79.85,79.9,27437.0,63.9113,63.9833,63.8953,63.9353,27437.0
2018-08-22 10:20:00,79.9,79.93,79.82,79.89,30336.0,63.9353,63.9593,63.8713,63.9273,30336.0
2018-08-22 10:25:00,79.89,79.95,79.79,79.95,27826.0,63.9273,63.9753,63.8473,63.9753,27826.0
2018-08-22 10:30:00,79.93,79.94,79.7,79.77,37122.0,63.9593,63.9673,63.7753,63.8313,37122.0
2018-08-22 10:35:00,79.74,80.01,79.74,79.98,47674.0,63.8073,64.0234,63.8073,63.9994,47674.0
2018-08-22 10:40:00,79.98,80.13,79.98,80.1,26340.0,63.9994,64.1194,63.9994,64.0954,26340.0
2018-08-22 10:45:00,80.1,80.16,80.02,80.03,25912.0,64.0954,64.1434,64.0314,64.0394,25912.0
2018-08-22 10:50:00,80.02,80.11,79.98,80.01,53785.0,64.0314,64.1034,63.9994,64.0234,53785.0
2018-08-22 10:55:00,80.02,80.1,79.99,80.04,33747.0,64.0314,64.0954,64.0074,64.0474,33747.0
2018-08-22 11:00:00,80.02,80.13,79.98,80.08,38283.0,64.0314,64.1194,63.9994,64.0794,38283.0
2018-08-22 11:05:00,80.09,80.11,80.0,80.05,20648.0,64.0874,64.1034,64.0154,64.0554,20648.0
2018-08-22 11:10:00,80.05,80.06,79.95,80.04,29766.0,64.0554,64.0634,63.9753,64.0474,29766.0
2018-08-22 11:15:00,80.05,80.11,79.97,79.99,37125.0,64.0554,64.1034,63.9913,64.0074,37125.0
2018-08-22 11:20:00,80.0,80.06,79.96,79.97,23270.0,64.0154,64.0634,63.9833,63.9913,23270.0
2018-08-22 11:25:00,79.99,80.06,79.98,80.04,27548.0,64.0074,64.0634,63.9994,64.0474,27548.0
2018-08-22 11:30:00,80.05,80.05,79.91,79.95,34365.0,64.0554,64.0554,63.9433,63.9753,34365.0
2018-08-22 11:35:00,79.96,80.11,79.95,80.11,30498.0,63.9833,64.1034,63.9753,64.1034,30498.0
2018-08-22 11:40:00,80.11,80.2,80.1,80.12,28999.0,64.1034,64.1754,64.0954,64.1114,28999.0
2018-08-22 11:45:00,80.13,80.14,80.07,80.1,18580.0,64.1194,64.1274,64.0714,64.0954,18580.0
2018-08-22 11:50:00,80.11,80.2,80.07,80.19,29709.0,64.1034,64.1754,64.0714,64.1674,29709.0
2018-08-22 11:55:00,80.21,80.49,80.16,80.49,32101.0,64.1834,64.4074,64.1434,64.4074,32101.0
2018-08-22 12:00:00,80.5,80.52,80.32,80.34,45454.0,64.4155,64.4315,64.2714,64.2874,45454.0
2018-08-22 12:05:00,80.34,80.35,80.22,80.32,29771.0,64.2874,64.2954,64.1914,64.2714,29771.0
2018-08-22 12:10:00,80.31,80.33,80.24,80.24,20424.0,64.2634,64.2794,64.2074,64.2074,20424.0
2018-08-22 12:15:00,80.24,80.28,80.19,80.26,25567.0,64.2074,64.2394,64.1674,64.2234,25567.0
2018-08-22 12:20:00,80.27,80.28,80.17,80.18,25281.0,64.2314,64.2394,64.1514,64.1594,25281.0
2018-08-22 12:25:00,80.17,80.2,80.1,80.14,18494.0,64.1514,64.1754,64.0954,64.1274,18494.0
2018-08-22 12:30:00,80.15,80.19,80.13,80.18,18240.0,64.1354,64.1674,64.1194,64.1594,18240.0
2018-08-22 12:35:00,80.18,80.18,80.1,80.15,23813.0,64.1594,64.1594,64.0954,64.1354,23813.0
2018-08-22 12:40:00,80.15,80.15,80.0,80.08,46132.0,64.1354,64.1354,64.0154,64.0794,46132.0
2018-08-22 12:45:00,80.09,80.1,79.99,80.08,20773.0,64.0874,64.0954,64.0074,64.0794,20773.0
2018-08-22 12:50:00,80.1,80.1,80.01,80.05,11497.0,64.0954,64.0954,64.0234,64.0554,11497.0
2018-08-22 12:55:00,80.04,80.1,80.03,80.1,11913.0,64.0474,64.0954,64.0394,64.0954,11913.0
2018-08-22 13:00:00,80.1,80.25,80.1,80.24,28374.0,64.0954,64.2154,64.0954,64.2074,28374.0
2018-08-22 13:05:00,80.25,80.31,80.23,80.28,20406.0,64.2154,64.2634,64.1994,64.2394,20406.0
2018-08-22 13:10:00,80.29,80.3,80.23,80.26,23165.0,64.2474,64.2554,64.1994,64.2234,23165.0
2018-08-22 13:15:00,80.27,80.28,80.17,80.18,21531.0,64.2314,64.2394,64.1514,64.1594,21531.0
2018-08-22 13:20:00,80.18,80.28,80.17,80.22,19774.0,64.1594,64.2394,64.1514,64.1914,19774.0
2018-08-22 13:25:00,80.22,80.25,80.2,80.2,14237.0,64.1914,64.2154,64.1754,64.1754,14237.0
2018-08-22 13:30:00,80.2,80.26,80.19,80.25,18292.0,64.1754,64.2234,64.1674,64.2154,18292.0
2018-08-22 13:35:00,80.26,80.32,80.25,80.31,22361.0,64.2234,64.2714,64.2154,64.2634,22361.0
2018-08-22 13:40:00,80.3,80.31,80.2,80.2,23668.0,64.2554,64.2634,64.1754,64.1754,23668.0
2018-08-22 13:45:00,80.2,80.2,80.08,80.13,21045.0,64.1754,64.1754,64.0794,64.1194,21045.0
2018-08-22 13:50:00,80.13,80.14,80.1,80.11,13481.0,64.1194,64.1274,64.0954,64.1034,13481.0
2018-08-22 13:55:00,80.12,80.22,80.12,80.21,51453.0,64.1114,64.1914,64.1114,64.1834,51453.0
2018-08-22 14:00:00,80.22,80.23,80.15,80.17,16290.0,64.1914,64.1994,64.1354,64.1514,16290.0
2018-08-22 14:05:00,80.16,80.19,80.1,80.14,18953.0,64.1434,64.1674,64.0954,64.1274,18953.0
2018-08-22 14:10:00,80.12,80.19,80.09,80.17,14281.0,64.1114,64.1674,64.0874,64.1514,14281.0
2018-08-22 14:15:00,80.17,80.2,80.12,80.17,20388.0,64.1514,64.1754,64.1114,64.1514,20388.0
2018-08-22 14:20:00,80.18,80.2,80.15,80.17,22849.0,64.1594,64.1754,64.1354,64.1514,22849.0
2018-08-22 14:25:00,80.17,80.31,80.13,80.3,54034.0,64.1514,64.2634,64.1194,64.2554,54034.0
2018-08-22 14:30:00,80.31,80.34,80.23,80.27,27053.0,64.2634,64.2874,64.1994,64.2314,27053.0
2018-08-22 14:35:00,80.27,80.27,80.21,80.24,19286.0,64.2314,64.2314,64.1834,64.2074,19286.0
2018-08-22 14:40:00,80.23,80.32,80.2,80.32,14071.0,64.1994,64.2714,64.1754,64.2714,14071.0
2018-08-22 14:45:00,80.31,80.33,80.24,80.26,38279.0,64.2634,64.2794,64.2074,64.2234,38279.0
2018-08-22 14:50:00,80.25,80.34,80.25,80.32,22307.0,64.2154,64.2874,64.2154,64.2714,22307.0
2018-08-22 14:55:00,80.31,80.32,80.19,80.27,29358.0,64.2634,64.2714,64.1674,64.2314,29358.0
2018-08-22 15:00:00,80.27,80.35,80.26,80.34,34327.0,64.2314,64.2954,64.2234,64.2874,34327.0
2018-08-22 15:05:00,80.33,80.43,80.32,80.4,42793.0,64.2794,64.3594,64.2714,64.3354,42793.0
2018-08-22 15:10:00,80.4,80.43,80.39,80.41,21975.0,64.3354,64.3594,64.3274,64.3434,21975.0
2018-08-22 15:15:00,80.4,80.44,80.37,80.42,41628.0,64.3354,64.3674,64.3114,64.3514,41628.0
2018-08-22 15:20:00,80.41,80.42,80.34,80.42,48248.0,64.3434,64.3514,64.2874,64.3514,48248.0
2018-08-22 15:25:00,80.42,80.43,80.4,80.4,32109.0,64.3514,64.3594,64.3354,64.3354,32109.0
2018-08-22 15:30:00,80.41,80.48,80.35,80.35,56516.0,64.3434,64.3994,64.2954,64.2954,56516.0
2018-08-22 15:35:00,80.34,80.36,80.23,80.36,48119.0,64.2874,64.3034,64.1994,64.3034,48119.0
2018-08-22 15:40:00,80.35,80.37,80.31,80.34,39802.0,64.2954,64.3114,64.2634,64.2874,39802.0
2018-08-22 15:45:00,80.34,80.34,80.27,80.28,59897.0,64.2874,64.2874,64.2314,64.2394,59897.0
2018-08-22 15:50:00,80.27,80.31,80.24,80.31,91969.0,64.2314,64.2634,64.2074,64.2634,91969.0
2018-08-22 15:55:00,80.31,80.33,80.2,80.21,183215.0,64.2634,64.2794,64.1754,64.1834,183215.0
2018-08-23 09:30:00,80.28,80.55,79.95,80.52,89005.0,64.2394,64.4555,63.9753,64.4315,89005.0
2018-08-23 09:35:00,80.52,80.65,80.26,80.57,47403.0,64.4315,64.5355,64.2234,64.4715,47403.0
2018-08-23 09:40:00,80.62,80.62,80.27,80.32,24719.0,64.5115,64.5115,64.2314,64.2714,24719.0
2018-08-23 09:45:00,80.34,80.52,80.24,80.51,29367.0,64.2874,64.4315,64.2074,64.4235,29367.0
2018-08-23 09:50:00,80.51,80.83,80.42,80.7,35239.0,64.4235,64.6795,64.3514,64.5755,35239.0
2018-08-23 09:55:00,80.7,80.74,80.53,80.57,19605.0,64.5755,64.6075,64.4395,64.4715,19605.0
2018-08-23 10:00:00,80.6,80.65,80.52,80.61,25134.0,64.4955,64.5355,64.4315,64.5035,25134.0
2018-08-23 10:05:00,80.62,80.74,80.61,80.7,20491.0,64.5115,64.6075,64.5035,64.5755,20491.0
2018-08-23 10:10:00,80.69,80.84,80.69,80.83,41104.0,64.5675,64.6875,64.5675,64.6795,41104.0
2018-08-23 10:15:00,80.82,80.94,80.77,80.79,44869.0,64.6715,64.7675,64.6315,64.6475,44869.0
2018-08-23 10:20:00,80.8,80.93,80.8,80.93,39377.0,64.6555,64.7595,64.6555,64.7595,39377.0
2018-08-23 10:25:00,80.94,80.99,80.87,80.96,24344.0,64.7675,64.8075,64.7115,64.7835,24344.0
2018-08-23 10:30:00,80.96,81.09,80.94,81.0,55470.0,64.7835,64.8876,64.7675,64.8155,55470.0
2018-08-23 10:35:00,81.0,81.11,81.0,81.01,32026.0,64.8155,64.9036,64.8155,64.8235,32026.0
2018-08-23 10:40:00,81.02,81.02,80.87,81.0,23217.0,64.8316,64.8316,64.7115,64.8155,23217.0
2018-08-23 10:45:00,81.02,81.02,80.82,80.89,37121.0,64.8316,64.8316,64.6715,64.7275,37121.0
2018-08-23 10:50:00,80.89,80.98,80.85,80.9,20916.0,64.7275,64.7995,64.6955,64.7355,20916.0
2018-08-23 10:55:00,80.88,80.94,80.85,80.85,15302.0,64.7195,64.7675,64.6955,64.6955,15302.0
2018-08-23 11:00:00,80.84,80.86,80.76,80.76,15611.0,64.6875,64.7035,64.6235,64.6235,15611.0
2018-08-23 11:05:00,80.76,80.78,80.68,80.75,18750.0,64.6235,64.6395,64.5595,64.6155,18750.0
2018-08-23 11:10:00,80.74,80.74,80.7,80.72,15618.0,64.6075,64.6075,64.5755,64.5915,15618.0
2018-08-23 11:15:00,80.73,80.8,80.61,80.63,36093.0,64.5995,64.6555,64.5035,64.5195,36093.0
2018-08-23 11:20:00,80.61,80.64,80.56,80.62,33347.0,64.5035,64.5275,64.4635,64.5115,33347.0
2018-08-23 11:25:00,80.62,80.73,80.6,80.66,13487.0,64.5115,64.5995,64.4955,64.5435,13487.0
2018-08-23 11:30:00,80.66,80.67,80.57,80.57,27318.0,64.5435,64.5515,64.4715,64.4715,27318.0
2018-08-23 11:35:00,80.59,80.65,80.53,80.54,19695.0,64.4875,64.5355,64.4395,64.4475,19695.0
2018-08-23 11:40:00,80.55,80.69,80.51,80.62,14195.0,64.4555,64.5675,64.4235,64.5115,14195.0
2018-08-23 11:45:00,80.62,80.75,80.61,80.7,25834.0,64.5115,64.6155,64.5035,64.5755,25834.0
2018-08-23 11:50:00,80.7,80.83,80.69,80.81,17439.0,64.5755,64.6795,64.5675,64.6635,17439.0
2018-08-23 11:55:00,80.81,80.92,80.81,80.86,25471.0,64.6635,64.7515,64.6635,64.7035,25471.0
2018-08-23 12:00:00,80.86,80.98,80.86,80.96,26298.0,64.7035,64.7995,64.7035,64.7835,26298.0
2018-08-23 12:05:00,80.98,81.06,80.94,81.03,48138.0,64.7995,64.8636,64.7675,64.8396,48138.0
2018-08-23 12:10:00,81.05,81.08,81.0,81.0,17464.0,64.8556,64.8796,64.8155,64.8155,17464.0
2018-08-23 12:15:00,81.02,81.17,81.01,81.11,54319.0,64.8316,64.9516,64.8235,64.9036,54319.0
2018-08-23 12:20:00,81.11,81.27,81.1,81.27,21740.0,64.9036,65.0316,64.8956,65.0316,21740.0
2018-08-23 12:25:00,81.27,81.32,81.22,81.27,25632.0,65.0316,65.0716,64.9916,65.0316,25632.0
2018-08-23 12:30:00,81.25,81.25,81.17,81.19,15900.0,65.0156,65.0156,64.9516,64.9676,15900.0
2018-08-23 12:35:00,81.18,81.2,81.15,81.17,19757.0,64.9596,64.9756,64.9356,64.9516,19757.0
2018-08-23 12:40:00,81.17,81.32,81.16,81.29,30100.0,64.9516,65.0716,64.9436,65.0476,30100.0
2018-08-23 12:45:00,81.27,81.32,81.2,81.26,11336.0,65.0316,65.0716,64.9756,65.0236,11336.0
2018-08-23 12:50:00,81.27,81.3,81.2,81.22,17723.0,65.0316,65.0556,64.9756,64.9916,17723.0
2018-08-23 12:55:00,81.22,81.26,81.17,81.18,20831.0,64.9916,65.0236,64.9516,64.9596,20831.0
2018-08-23 13:00:00,81.18,81.25,81.17,81.2,12295.0,64.9596,65.0156,64.9516,64.9756,12295.0
2018-08-23 13:05:00,81.19,81.23,81.15,81.23,21288.0,64.9676,64.9996,64.9356,64.9996,21288.0
2018-08-23 13:10:00,81.22,81.23,81.12,81.16,15715.0,64.9916,64.9996,64.9116,64.9436,15715.0
2018-08-23 13:15:00,81.17,81.19,81.16,81.19,10702.0,64.9516,64.9676,64.9436,64.9676,10702.0
2018-08-23 13:20:00,81.19,81.24,81.16,81.23,16710.0,64.9676,65.0076,64.9436,64.9996,16710.0
2018-08-23 13:25:00,81.23,81.3,81.21,81.29,13598.0,64.9996,65.0556,64.9836,65.0476,13598.0
2018-08-23 13:30:00,81.28,81.29,81.19,81.25,48996.0,65.0396,65.0476,64.9676,65.0156,48996.0
2018-08-23 13:35:00,81.24,81.24,81.19,81.23,12511.0,65.0076,65.0076,64.9676,64.9996,12511.0
2018-08-23 13:40:00,81.23,81.24,81.13,81.15,14553.0,64.9996,65.0076,64.9196,64.9356,14553.0
2018-08-23 13:45:00,81.14,81.14,81.07,81.11,16374.0,64.9276,64.9276,64.8716,64.9036,16374.0
2018-08-23 13:50:00,81.1,81.14,81.08,81.12,10539.0,64.8956,64.9276,64.8796,64.9116,10539.0
2018-08-23 13:55:00,81.11,81.13,81.1,81.12,9347.0,64.9036,64.9196,64.8956,64.9116,9347.0
2018-08-23 14:00:00,81.11,81.18,81.11,81.17,10739.0,64.9036,64.9596,64.9036,64.9516,10739.0
2018-08-23 14:05:00,81.18,81.24,81.17,81.22,13264.0,64.9596,65.0076,64.9516,64.9916,13264.0
2018-08-23 14:10:00,81.23,81.24,81.21,81.23,10954.0,64.9996,65.0076,64.9836,64.9996,10954.0
2018-08-23 14:15:00,81.23,81.38,81.22,81.35,21418.0,64.9996,65.1196,64.9916,65.0956,21418.0
2018-08-23 14:20:00,81.35,81.43,81.32,81.37,20148.0,65.0956,65.1596,65.0716,65.1116,20148.0
2018-08-23 14:25:00,81.37,81.47,81.36,81.42,21593.0,65.1116,65.1916,65.1036,65.1516,21593.0
2018-08-23 14:30:00,81.43,81.46,81.41,81.41,18347.0,65.1596,65.1836,65.1436,65.1436,18347.0
2018-08-23 14:35:00,81.41,81.43,81.37,81.42,16536.0,65.1436,65.1596,65.1116,65.1516,16536.0
2018-08-23 14:40:00,81.41,81.44,81.39,81.44,38898.0,65.1436,65.1676,65.1276,65.1676,38898.0
2018-08-23 14:45:00,81.43,81.49,81.43,81.45,31303.0,65.1596,65.2076,65.1596,65.1756,31303.0
2018-08-23 14:50:00,81.45,81.58,81.38,81.56,45711.0,65.1756,65.2797,65.1196,65.2637,45711.0
2018-08-23 14:55:00,81.56,81.65,81.56,81.64,18583.0,65.2637,65.3357,65.2637,65.3277,18583.0
2018-08-23 15:00:00,81.63,81.74,81.61,81.63,37589.0,65.3197,65.4077,65.3037,65.3197,37589.0
2018-08-23 15:05:00,81.62,81.66,81.56,81.61,28714.0,65.3117,65.3437,65.2637,65.3037,28714.0
2018-08-23 15:10:00,81.59,81.62,81.53,81.56,27076.0,65.2877,65.3117,65.2396,65.2637,27076.0
2018-08-23 15:15:00,81.56,81.57,81.48,81.5,20748.0,65.2637,65.2717,65.1996,65.2156,20748.0
2018-08-23 15:20:00,81.5,81.52,81.46,81.49,40277.0,65.2156,65.2316,65.1836,65.2076,40277.0
2018-08-23 15:25:00,81.5,81.55,81.48,81.54,27473.0,65.2156,65.2557,65.1996,65.2477,27473.0
2018-08-23 15:30:00,81.54,81.55,81.47,81.47,53463.0,65.2477,65.2557,65.1916,65.1916,53463.0
2018-08-23 15:35:00,81.48,81.55,81.47,81.52,50852.0,65.1996,65.2557,65.1916,65.2316,50852.0
2018-08-23 15:40:00,81.51,81.54,81.46,81.5,50738.0,65.2236,65.2477,65.1836,65.2156,50738.0
2018-08-23 15:45:00,81.5,81.55,81.48,81.54,65118.0,65.2156,65.2557,65.1996,65.2477,65118.0
2018-08-23 15:50:00,81.53,81.59,81.51,81.55,105715.0,65.2396,65.2877,65.2236,65.2557,105715.0
2018-08-23 15:55:00,81.55,81.68,81.54,81.63,206336.0,65.2557,65.3597,65.2477,65.3197,206336.0
2018-08-24 09:30:00,82.12,82.12,81.68,82.01,100309.0,65.7118,65.7118,65.3597,65.6237,100309.0
2018-08-24 09:35:00,82.05,82.25,82.02,82.2,68713.0,65.6557,65.8158,65.6317,65.7758,68713.0
2018-08-24 09:40:00,82.16,82.44,82.14,82.37,78243.0,65.7438,65.9678,65.7278,65.9118,78243.0
2018-08-24 09:45:00,82.37,82.39,82.09,82.11,47097.0,65.9118,65.9278,65.6878,65.7038,47097.0
2018-08-24 09:50:00,82.11,82.37,82.08,82.36,42108.0,65.7038,65.9118,65.6798,65.9038,42108.0
2018-08-24 09:55:00,82.36,82.36,82.0,82.08,47465.0,65.9038,65.9038,65.6157,65.6798,47465.0
2018-08-24 10:00:00,82.06,82.17,82.04,82.12,44020.0,65.6638,65.7518,65.6477,65.7118,44020.0
2018-08-24 10:05:00,82.14,82.14,81.85,81.92,47757.0,65.7278,65.7278,65.4957,65.5517,47757.0
2018-08-24 10:10:00,81.91,81.93,81.78,81.85,36888.0,65.5437,65.5597,65.4397,65.4957,36888.0
2018-08-24 10:15:00,81.87,82.01,81.86,82.0,51968.0,65.5117,65.6237,65.5037,65.6157,51968.0
2018-08-24 10:20:00,82.0,82.22,81.97,82.21,48279.0,65.6157,65.7918,65.5917,65.7838,48279.0
2018-08-24 10:25:00,82.21,82.46,82.19,82.45,40155.0,65.7838,65.9838,65.7678,65.9758,40155.0
2018-08-24 10:30:00,82.46,82.68,82.45,82.67,180373.0,65.9838,66.1599,65.9758,66.1519,180373.0
2018-08-24 10:35:00,82.68,82.8,82.63,82.8,49820.0,66.1599,66.2559,66.1199,66.2559,49820.0
2018-08-24 10:40:00,82.78,82.91,82.7,82.89,86009.0,66.2399,66.3439,66.1759,66.3279,86009.0
2018-08-24 10:45:00,82.9,83.12,82.88,83.03,182350.0,66.3359,66.512,66.3199,66.4399,182350.0
2018-08-24 10:50:00,83.04,83.13,83.0,83.13,47450.0,66.4479,66.52,66.4159,66.52,47450.0
2018-08-24 10:55:00,83.13,83.2,83.0,83.19,59243.0,66.52,66.576,66.4159,66.568,59243.0
2018-08-24 11:00:00,83.18,83.24,83.06,83.1,50878.0,66.56,66.608,66.4639,66.496,50878.0
2018-08-24 11:05:00,83.11,83.38,83.11,83.37,67302.0,66.504,66.72,66.504,66.712,67302.0
2018-08-24 11:10:00,83.37,83.41,83.04,83.07,132400.0,66.712,66.744,66.4479,66.4719,132400.0
2018-08-24 11:15:00,83.07,83.36,83.06,83.11,148491.0,66.4719,66.704,66.4639,66.504,148491.0
2018-08-24 11:20:00,83.11,83.28,83.04,83.2,36318.0,66.504,66.64,66.4479,66.576,36318.0
2018-08-24 11:25:00,83.21,83.23,83.08,83.19,87653.0,66.584,66.6,66.4799,66.568,87653.0
2018-08-24 11:30:00,83.19,83.36,83.17,83.33,36549.0,66.568,66.704,66.552,66.68,36549.0
2018-08-24 11:35:00,83.35,83.41,83.29,83.33,38745.0,66.696,66.744,66.648,66.68,38745.0
2018-08-24 11:40:00,83.32,83.46,83.21,83.46,64632.0,66.672,66.784,66.584,66.784,64632.0
2018-08-24 11:45:00,83.46,83.55,83.39,83.43,70378.0,66.784,66.856,66.728,66.76,70378.0
2018-08-24 11:50:00,83.43,83.52,83.37,83.44,37427.0,66.76,66.832,66.712,66.768,37427.0
2018-08-24 11:55:00,83.43,83.58,83.34,83.56,45425.0,66.76,66.88,66.688,66.864,45425.0
2018-08-24 12:00:00,83.56,83.58,83.48,83.5,44154.0,66.864,66.88,66.8,66.816,44154.0
2018-08-24 12:05:00,83.5,83.5,83.39,83.44,68036.0,66.816,66.816,66.728,66.768,68036.0
2018-08-24 12:10:00,83.44,83.67,83.43,83.56,73827.0,66.768,66.9521,66.76,66.864,73827.0
2018-08-24 12:15:00,83.56,83.66,83.55,83.63,57236.0,66.864,66.9441,66.856,66.9201,57236.0
2018-08-24 12:20:00,83.63,83.65,83.59,83.63,84207.0,66.9201,66.9361,66.888,66.9201,84207.0
2018-08-24 12:25:00,83.62,83.7,83.58,83.69,80741.0,66.9121,66.9761,66.88,66.9681,80741.0
2018-08-24 12:30:00,83.69,83.74,83.64,83.66,76268.0,66.9681,67.0081,66.9281,66.9441,76268.0
2018-08-24 12:35:00,83.64,83.65,83.28,83.31,83805.0,66.9281,66.9361,66.64,66.664,83805.0
2018-08-24 12:40:00,83.32,83.5,83.25,83.5,34811.0,66.672,66.816,66.616,66.816,34811.0
2018-08-24 12:45:00,83.5,83.5,83.4,83.48,35765.0,66.816,66.816,66.736,66.8,35765.0
2018-08-24 12:50:00,83.49,83.49,83.31,83.31,27101.0,66.808,66.808,66.664,66.664,27101.0
2018-08-24 12:55:00,83.31,83.36,83.29,83.35,20703.0,66.664,66.704,66.648,66.696,20703.0
2018-08-24 13:00:00,83.37,83.42,83.28,83.3,37083.0,66.712,66.752,66.64,66.656,37083.0
2018-08-24 13:05:00,83.3,83.46,83.29,83.39,45426.0,66.656,66.784,66.648,66.728,45426.0
2018-08-24 13:10:00,83.4,83.4,83.27,83.31,22311.0,66.736,66.736,66.632,66.664,22311.0
2018-08-24 13:15:00,83.32,83.39,83.31,83.37,39907.0,66.672,66.728,66.664,66.712,39907.0
2018-08-24 13:20:00,83.38,83.45,83.37,83.44,32717.0,66.72,66.776,66.712,66.768,32717.0
2018-08-24 13:25:00,83.44,83.46,83.38,83.4,88998.0,66.768,66.784,66.72,66.736,88998.0
2018-08-24 13:30:00,83.4,83.4,83.19,83.25,26046.0,66.736,66.736,66.568,66.616,26046.0
2018-08-24 13:35:00,83.26,83.27,83.19,83.21,25178.0,66.624,66.632,66.568,66.584,25178.0
2018-08-24 13:40:00,83.2,83.22,83.13,83.15,64800.0,66.576,66.592,66.52,66.536,64800.0
2018-08-24 13:45:00,83.13,83.37,83.13,83.33,38818.0,66.52,66.712,66.52,66.68,38818.0
2018-08-24 13:50:00,83.34,83.48,83.32,83.43,42045.0,66.688,66.8,66.672,66.76,42045.0
2018-08-24 13:55:00,83.44,83.5,83.41,83.48,22547.0,66.768,66.816,66.744,66.8,22547.0
2018-08-24 14:00:00,83.48,83.48,83.41,83.45,20931.0,66.8,66.8,66.744,66.776,20931.0
2018-08-24 14:05:00,83.45,83.45,83.4,83.42,18829.0,66.776,66.776,66.736,66.752,18829.0
2018-08-24 14:10:00,83.42,83.44,83.36,83.37,26697.0,66.752,66.768,66.704,66.712,26697.0
2018-08-24 14:15:00,83.36,83.4,83.31,83.35,35875.0,66.704,66.736,66.664,66.696,35875.0
2018-08-24 14:20:00,83.36,83.45,83.34,83.41,29844.0,66.704,66.776,66.688,66.744,29844.0
2018-08-24 14:25:00,83.41,83.48,83.4,83.43,29545.0,66.744,66.8,66.736,66.76,29545.0
2018-08-24 14:30:00,83.42,83.45,83.36,83.38,27913.0,66.752,66.776,66.704,66.72,27913.0
2018-08-24 14:35:00,83.38,83.39,83.29,83.29,24508.0,66.72,66.728,66.648,66.648,24508.0
2018-08-24 14:40:00,83.29,83.37,83.26,83.35,24735.0,66.648,66.712,66.624,66.696,24735.0
2018-08-24 14:45:00,83.36,83.42,83.35,83.4,27056.0,66.704,66.752,66.696,66.736,27056.0
2018-08-24 14:50:00,83.4,83.56,83.38,83.54,35073.0,66.736,66.864,66.72,66.848,35073.0
2018-08-24 14:55:00,83.53,83.53,83.37,83.38,24967.0,66.84,66.84,66.712,66.72,24967.0
2018-08-24 15:00:00,83.39,83.49,83.36,83.47,22764.0,66.728,66.808,66.704,66.792,22764.0
2018-08-24 15:05:00,83.47,83.49,83.35,83.37,29107.0,66.792,66.808,66.696,66.712,29107.0
2018-08-24 15:10:00,83.38,83.47,83.37,83.47,31247.0,66.72,66.792,66.712,66.792,31247.0
2018-08-24 15:15:00,83.46,83.49,83.4,83.44,32446.0,66.784,66.808,66.736,66.768,32446.0
2018-08-24 15:20:00,83.43,83.49,83.42,83.46,51167.0,66.76,66.808,66.752,66.784,51167.0
2018-08-24 15:25:00,83.47,83.55,83.43,83.53,58857.0,66.792,66.856,66.76,66.84,58857.0
2018-08-24 15:30:00,83.53,83.6,83.5,83.59,81583.0,66.84,66.896,66.816,66.888,81583.0
2018-08-24 15:35:00,83.59,83.63,83.49,83.59,84561.0,66.888,66.9201,66.808,66.888,84561.0
2018-08-24 15:40:00,83.59,83.65,83.53,83.62,83753.0,66.888,66.9361,66.84,66.9121,83753.0
2018-08-24 15:45:00,83.62,83.75,83.61,83.75,121190.0,66.9121,67.0161,66.904,67.0161,121190.0
2018-08-24 15:50:00,83.75,83.76,83.66,83.68,152644.0,67.0161,67.0241,66.9441,66.9601,152644.0
2018-08-24 15:55:00,83.68,83.86,83.67,83.83,504348.0,66.9601,67.1041,66.9521,67.0801,504348.0
2018-08-27 09:30:00,84.05,84.42,83.98,84.25,153338.0,67.2561,67.5522,67.2001,67.4162,153338.0
2018-08-27 09:35:00,84.17,84.58,84.17,84.36,123056.0,67.3522,67.6802,67.3522,67.5042,123056.0
2018-08-27 09:40:00,84.38,84.65,84.37,84.4,41765.0,67.5202,67.7362,67.5122,67.5362,41765.0
2018-08-27 09:45:00,84.4,84.5,84.28,84.45,40957.0,67.5362,67.6162,67.4402,67.5762,40957.0
2018-08-27 09:50:00,84.44,84.79,84.41,84.78,54529.0,67.5682,67.8483,67.5442,67.8403,54529.0
2018-08-27 09:55:00,84.78,84.79,84.66,84.66,32158.0,67.8403,67.8483,67.7442,67.7442,32158.0
2018-08-27 10:00:00,84.66,84.7,84.55,84.63,34052.0,67.7442,67.7763,67.6562,67.7202,34052.0
2018-08-27 10:05:00,84.63,84.65,84.4,84.46,31038.0,67.7202,67.7362,67.5362,67.5842,31038.0
2018-08-27 10:10:00,84.46,84.54,84.35,84.39,30183.0,67.5842,67.6482,67.4962,67.5282,30183.0
2018-08-27 10:15:00,84.39,84.4,84.21,84.25,92234.0,67.5282,67.5362,67.3842,67.4162,92234.0
2018-08-27 10:20:00,84.24,84.31,84.15,84.27,37034.0,67.4082,67.4642,67.3362,67.4322,37034.0
2018-08-27 10:25:00,84.27,84.31,84.18,84.23,17698.0,67.4322,67.4642,67.3602,67.4002,17698.0
2018-08-27 10:30:00,84.23,84.23,83.98,84.02,66078.0,67.4002,67.4002,67.2001,67.2321,66078.0
2018-08-27 10:35:00,84.02,84.13,83.78,83.8,77782.0,67.2321,67.3201,67.0401,67.0561,77782.0
2018-08-27 10:40:00,83.79,83.96,83.72,83.96,53167.0,67.0481,67.1841,66.9921,67.1841,53167.0
2018-08-27 10:45:00,83.96,83.97,83.77,83.87,29837.0,67.1841,67.1921,67.0321,67.1121,29837.0
2018-08-27 10:50:00,83.89,83.99,83.78,83.78,130050.0,67.1281,67.2081,67.0401,67.0401,130050.0
2018-08-27 10:55:00,83.79,83.79,83.59,83.67,66425.0,67.0481,67.0481,66.888,66.9521,66425.0
2018-08-27 11:00:00,83.69,83.89,83.69,83.89,56220.0,66.9681,67.1281,66.9681,67.1281,56220.0
2018-08-27 11:05:00,83.91,83.97,83.76,83.8,34225.0,67.1441,67.1921,67.0241,67.0561,34225.0
2018-08-27 11:10:00,83.83,83.85,83.56,83.62,36210.0,67.0801,67.0961,66.864,66.9121,36210.0
2018-08-27 11:15:00,83.64,83.64,83.42,83.42,37889.0,66.9281,66.9281,66.752,66.752,37889.0
2018-08-27 11:20:00,83.43,83.43,83.19,83.31,91928.0,66.76,66.76,66.568,66.664,91928.0
2018-08-27 11:25:00,83.31,83.62,83.31,83.53,21362.0,66.664,66.9121,66.664,66.84,21362.0
2018-08-27 11:30:00,83.53,83.58,83.47,83.5,21560.0,66.84,66.88,66.792,66.816,21560.0
2018-08-27 11:35:00,83.49,83.57,83.45,83.49,25792.0,66.808,66.872,66.776,66.808,25792.0
2018-08-27 11:40:00,83.5,83.55,83.45,83.49,22824.0,66.816,66.856,66.776,66.808,22824.0
2018-08-27 11:45:00,83.48,83.63,83.43,83.58,25147.0,66.8,66.9201,66.76,66.88,25147.0
2018-08-27 11:50:00,83.59,83.62,83.57,83.58,24115.0,66.888,66.9121,66.872,66.88,24115.0
2018-08-27 11:55:00,83.58,83.64,83.56,83.58,26775.0,66.88,66.9281,66.864,66.88,26775.0
2018-08-27 12:00:00,83.58,83.61,83.51,83.6,22874.0,66.88,66.904,66.824,66.896,22874.0
2018-08-27 12:05:00,83.58,83.62,83.52,83.55,14183.0,66.88,66.9121,66.832,66.856,14183.0
2018-08-27 12:10:00,83.56,83.57,83.5,83.56,15172.0,66.864,66.872,66.816,66.864,15172.0
2018-08-27 12:15:00,83.56,83.63,83.53,83.61,19210.0,66.864,66.9201,66.84,66.904,19210.0
2018-08-27 12:20:00,83.62,83.66,83.6,83.63,16686.0,66.9121,66.9441,66.896,66.9201,16686.0
2018-08-27 12:25:00,83.63,83.67,83.57,83.57,20087.0,66.9201,66.9521,66.872,66.872,20087.0
2018-08-27 12:30:00,83.58,83.63,83.55,83.63,13778.0,66.88,66.9201,66.856,66.9201,13778.0
2018-08-27 12:35:00,83.63,83.66,83.59,83.62,16566.0,66.9201,66.9441,66.888,66.9121,16566.0
2018-08-27 12:40:00,83.63,83.63,83.46,83.46,15623.0,66.9201,66.9201,66.784,66.784,15623.0
2018-08-27 12:45:00,83.46,83.52,83.4,83.49,17159.0,66.784,66.832,66.736,66.808,17159.0
2018-08-27 12:50:00,83.49,83.49,83.39,83.42,29643.0,66.808,66.808,66.728,66.752,29643.0
2018-08-27 12:55:00,83.42,83.42,83.34,83.38,22976.0,66.752,66.752,66.688,66.72,22976.0
2018-08-27 13:00:00,83.38,83.45,83.37,83.42,26970.0,66.72,66.776,66.712,66.752,26970.0
2018-08-27 13:05:00,83.43,83.46,83.39,83.39,25192.0,66.76,66.784,66.728,66.728,25192.0
2018-08-27 13:10:00,83.39,83.59,83.39,83.58,21151.0,66.728,66.888,66.728,66.88,21151.0
2018-08-27 13:15:00,83.58,83.6,83.5,83.53,21968.0,66.88,66.896,66.816,66.84,21968.0
2018-08-27 13:20:00,83.52,83.64,83.48,83.57,22398.0,66.832,66.9281,66.8,66.872,22398.0
2018-08-27 13:25:00,83.58,83.6,83.55,83.58,21650.0,66.88,66.896,66.856,66.88,21650.0
2018-08-27 13:30:00,83.58,83.71,83.58,83.7,38630.0,66.88,66.9841,66.88,66.9761,38630.0
2018-08-27 13:35:00,83.7,83.89,83.7,83.87,23571.0,66.9761,67.1281,66.9761,67.1121,23571.0
2018-08-27 13:40:00,83.88,83.92,83.86,83.91,24687.0,67.1201,67.1521,67.1041,67.1441,24687.0
2018-08-27 13:45:00,83.9,83.97,83.89,83.96,28774.0,67.1361,67.1921,67.1281,67.1841,28774.0
2018-08-27 13:50:00,83.96,84.1,83.96,84.07,13745.0,67.1841,67.2961,67.1841,67.2721,13745.0
2018-08-27 13:55:00,84.07,84.08,83.99,84.06,30266.0,67.2721,67.2801,67.2081,67.2641,30266.0
2018-08-27 14:00:00,84.06,84.16,84.06,84.16,20575.0,67.2641,67.3442,67.2641,67.3442,20575.0
2018-08-27 14:05:00,84.16,84.22,84.07,84.1,30436.0,67.3442,67.3922,67.2721,67.2961,30436.0
2018-08-27 14:10:00,84.1,84.1,84.0,84.01,23092.0,67.2961,67.2961,67.2161,67.2241,23092.0
2018-08-27 14:15:00,84.01,84.03,83.92,83.98,15438.0,67.2241,67.2401,67.1521,67.2001,15438.0
2018-08-27 14:20:00,83.97,83.97,83.9,83.9,12648.0,67.1921,67.1921,67.1361,67.1361,12648.0
2018-08-27 14:25:00,83.9,83.94,83.87,83.93,14639.0,67.1361,67.1681,67.1121,67.1601,14639.0
2018-08-27 14:30:00,83.94,83.97,83.87,83.89,14324.0,67.1681,67.1921,67.1121,67.1281,14324.0
2018-08-27 14:35:00,83.89,83.89,83.76,83.77,11444.0,67.1281,67.1281,67.0241,67.0321,11444.0
2018-08-27 14:40:00,83.78,83.83,83.73,83.79,34347.0,67.0401,67.0801,67.0001,67.0481,34347.0
2018-08-27 14:45:00,83.78,83.85,83.69,83.7,30488.0,67.0401,67.0961,66.9681,66.9761,30488.0
2018-08-27 14:50:00,83.71,83.72,83.64,83.64,22117.0,66.9841,66.9921,66.9281,66.9281,22117.0
2018-08-27 14:55:00,83.65,83.81,83.64,83.75,22614.0,66.9361,67.0641,66.9281,67.0161,22614.0
2018-08-27 15:00:00,83.75,83.77,83.67,83.69,24687.0,67.0161,67.0321,66.9521,66.9681,24687.0
2018-08-27 15:05:00,83.69,83.71,83.6,83.67,42692.0,66.9681,66.9841,66.896,66.9521,42692.0
2018-08-27 15:10:00,83.66,83.66,83.51,83.58,21290.0,66.9441,66.9441,66.824,66.88,21290.0
2018-08-27 15:15:00,83.59,83.73,83.58,83.65,64907.0,66.888,67.0001,66.88,66.9361,64907.0
2018-08-27 15:20:00,83.65,83.69,83.59,83.68,42302.0,66.9361,66.9681,66.888,66.9601,42302.0
2018-08-27 15:25:00,83.68,83.72,83.65,83.67,35716.0,66.9601,66.9921,66.9361,66.9521,35716.0
2018-08-27 15:30:00,83.66,83.7,83.53,83.56,58545.0,66.9441,66.9761,66.84,66.864,58545.0
2018-08-27 15:35:00,83.56,83.58,83.47,83.55,57233.0,66.864,66.88,66.792,66.856,57233.0
2018-08-27 15:40:00,83.54,83.6,83.52,83.53,55705.0,66.848,66.896,66.832,66.84,55705.0
2018-08-27 15:45:00,83.52,83.61,83.5,83.55,64474.0,66.832,66.904,66.816,66.856,64474.0
2018-08-27 15:50:00,83.54,83.56,83.5,83.51,56512.0,66.848,66.864,66.816,66.824,56512.0
2018-08-27 15:55:00,83.5,83.76,83.5,83.69,289693.0,66.816,67.0241,66.816,66.9681,289693.0
2018-08-28 09:30:00,83.71,83.9,83.51,83.74,158622.0,66.9841,67.1361,66.824,67.0081,158622.0
2018-08-28 09:35:00,83.72,84.55,83.7,84.55,52522.0,66.9921,67.6562,66.9761,67.6562,52522.0
2018-08-28 09:40:00,84.55,84.58,84.27,84.31,41398.0,67.6562,67.6802,67.4322,67.4642,41398.0
2018-08-28 09:45:00,84.3,84.34,84.07,84.1,70332.0,67.4562,67.4882,67.2721,67.2961,70332.0
2018-08-28 09:50:00,84.11,84.12,83.98,84.08,43481.0,67.3041,67.3121,67.2001,67.2801,43481.0
2018-08-28 09:55:00,84.08,84.32,84.04,84.26,60161.0,67.2801,67.4722,67.2481,67.4242,60161.0
2018-08-28 10:00:00,84.27,84.32,84.1,84.25,47449.0,67.4322,67.4722,67.2961,67.4162,47449.0
2018-08-28 10:05:00,84.24,84.28,84.09,84.17,30685.0,67.4082,67.4402,67.2881,67.3522,30685.0
2018-08-28 10:10:00,84.18,84.27,84.14,84.25,37707.0,67.3602,67.4322,67.3281,67.4162,37707.0
2018-08-28 10:15:00,84.25,84.3,84.16,84.27,24689.0,67.4162,67.4562,67.3442,67.4322,24689.0
2018-08-28 10:20:00,84.26,84.31,84.1,84.12,13132.0,67.4242,67.4642,67.2961,67.3121,13132.0
2018-08-28 10:25:00,84.11,84.15,84.06,84.1,14793.0,67.3041,67.3362,67.2641,67.2961,14793.0
2018-08-28 10:30:00,84.1,84.21,84.05,84.21,57201.0,67.2961,67.3842,67.2561,67.3842,57201.0
2018-08-28 10:35:00,84.22,84.3,84.19,84.22,14716.0,67.3922,67.4562,67.3682,67.3922,14716.0
2018-08-28 10:40:00,84.23,84.32,84.21,84.23,25780.0,67.4002,67.4722,67.3842,67.4002,25780.0
2018-08-28 10:45:00,84.23,84.3,84.18,84.2,15656.0,67.4002,67.4562,67.3602,67.3762,15656.0
2018-08-28 10:50:00,84.19,84.26,84.14,84.2,15031.0,67.3682,67.4242,67.3281,67.3762,15031.0
2018-08-28 10:55:00,84.18,84.2,84.04,84.15,21096.0,67.3602,67.3762,67.2481,67.3362,21096.0
2018-08-28 11:00:00,84.16,84.23,84.1,84.15,16933.0,67.3442,67.4002,67.2961,67.3362,16933.0
2018-08-28 11:05:00,84.18,84.21,84.1,84.14,25096.0,67.3602,67.3842,67.2961,67.3281,25096.0
2018-08-28 11:10:00,84.13,84.32,84.13,84.21,27515.0,67.3201,67.4722,67.3201,67.3842,27515.0
2018-08-28 11:15:00,84.2,84.23,84.14,84.21,25189.0,67.3762,67.4002,67.3281,67.3842,25189.0
2018-08-28 11:20:00,84.23,84.29,84.18,84.26,28411.0,67.4002,67.4482,67.3602,67.4242,28411.0
2018-08-28 11:25:00,84.26,84.27,84.11,84.12,18908.0,67.4242,67.4322,67.3041,67.3121,18908.0
2018-08-28 11:30:00,84.11,84.14,83.92,83.97,65973.0,67.3041,67.3281,67.1521,67.1921,65973.0
2018-08-28 11:35:00,83.96,84.02,83.87,83.92,26055.0,67.1841,67.2321,67.1121,67.1521,26055.0
2018-08-28 11:40:00,83.9,83.91,83.78,83.86,38851.0,67.1361,67.1441,67.0401,67.1041,38851.0
2018-08-28 11:45:00,83.86,83.92,83.71,83.74,24770.0,67.1041,67.1521,66.9841,67.0081,24770.0
2018-08-28 11:50:00,83.73,83.9,83.73,83.89,14981.0,67.0001,67.1361,67.0001,67.1281,14981.0
2018-08-28 11:55:00,83.9,83.9,83.76,83.83,10669.0,67.1361,67.1361,67.0241,67.0801,10669.0
2018-08-28 12:00:00,83.83,83.88,83.8,83.83,11618.0,67.0801,67.1201,67.0561,67.0801,11618.0
2018-08-28 12:05:00,83.81,83.9,83.79,83.82,8543.0,67.0641,67.1361,67.0481,67.0721,8543.0
2018-08-28 12:10:00,83.83,83.86,83.79,83.81,18746.0,67.0801,67.1041,67.0481,67.0641,18746.0
2018-08-28 12:15:00,83.81,83.86,83.7,83.84,22103.0,67.0641,67.1041,66.9761,67.0881,22103.0
2018-08-28 12:20:00,83.84,83.84,83.72,83.72,9047.0,67.0881,67.0881,66.9921,66.9921,9047.0
2018-08-28 12:25:00,83.72,83.75,83.61,83.62,24751.0,66.9921,67.0161,66.904,66.9121,24751.0
2018-08-28 12:30:00,83.64,83.66,83.6,83.65,16542.0,66.9281,66.9441,66.896,66.9361,16542.0
2018-08-28 12:35:00,83.64,83.71,83.59,83.69,19329.0,66.9281,66.9841,66.888,66.9681,19329.0
2018-08-28 12:40:00,83.69,83.72,83.63,83.71,15942.0,66.9681,66.9921,66.9201,66.9841,15942.0
2018-08-28 12:45:00,83.7,83.79,83.69,83.79,11695.0,66.9761,67.0481,66.9681,67.0481,11695.0
2018-08-28 12:50:00,83.79,83.83,83.75,83.76,20445.0,67.0481,67.0801,67.0161,67.0241,20445.0
2018-08-28 12:55:00,83.75,83.76,83.69,83.75,16117.0,67.0161,67.0241,66.9681,67.0161,16117.0
2018-08-28 13:00:00,83.76,83.84,83.72,83.84,11961.0,67.0241,67.0881,66.9921,67.0881,11961.0
2018-08-28 13:05:00,83.82,83.88,83.82,83.86,15931.0,67.0721,67.1201,67.0721,67.1041,15931.0
2018-08-28 13:10:00,83.85,83.89,83.78,83.84,23024.0,67.0961,67.1281,67.0401,67.0881,23024.0
2018-08-28 13:15:00,83.84,83.86,83.77,83.84,15896.0,67.0881,67.1041,67.0321,67.0881,15896.0
2018-08-28 13:20:00,83.83,83.88,83.81,83.84,11925.0,67.0801,67.1201,67.0641,67.0881,11925.0
2018-08-28 13:25:00,83.84,83.86,83.82,83.86,12561.0,67.0881,67.1041,67.0721,67.1041,12561.0
2018-08-28 13:30:00,83.86,83.87,83.81,83.82,17182.0,67.1041,67.1121,67.0641,67.0721,17182.0
2018-08-28 13:35:00,83.81,83.89,83.79,83.87,18150.0,67.0641,67.1281,67.0481,67.1121,18150.0
2018-08-28 13:40:00,83.88,83.94,83.88,83.92,14365.0,67.1201,67.1681,67.1201,67.1521,14365.0
2018-08-28 13:45:00,83.91,83.91,83.82,83.83,27999.0,67.1441,67.1441,67.0721,67.0801,27999.0
2018-08-28 13:50:00,83.83,83.88,83.76,83.78,13065.0,67.0801,67.1201,67.0241,67.0401,13065.0
2018-08-28 13:55:00,83.78,83.83,83.78,83.8,12633.0,67.0401,67.0801,67.0401,67.0561,12633.0
2018-08-28 14:00:00,83.8,83.93,83.78,83.91,13853.0,67.0561,67.1601,67.0401,67.1441,13853.0
2018-08-28 14:05:00,83.9,83.9,83.84,83.87,10298.0,67.1361,67.1361,67.0881,67.1121,10298.0
2018-08-28 14:10:00,83.87,83.88,83.83,83.83,29626.0,67.1121,67.1201,67.0801,67.0801,29626.0
2018-08-28 14:15:00,83.82,83.87,83.82,83.85,9039.0,67.0721,67.1121,67.0721,67.0961,9039.0
2018-08-28 14:20:00,83.84,83.87,83.81,83.83,11096.0,67.0881,67.1121,67.0641,67.0801,11096.0
2018-08-28 14:25:00,83.83,83.91,83.83,83.9,7522.0,67.0801,67.1441,67.0801,67.1361,7522.0
2018-08-28 14:30:00,83.89,83.91,83.88,83.89,17552.0,67.1281,67.1441,67.1201,67.1281,17552.0
2018-08-28 14:35:00,83.9,83.92,83.88,83.9,28538.0,67.1361,67.1521,67.1201,67.1361,28538.0
2018-08-28 14:40:00,83.89,83.95,83.89,83.95,16426.0,67.1281,67.1761,67.1281,67.1761,16426.0
2018-08-28 14:45:00,83.95,83.98,83.92,83.97,14448.0,67.1761,67.2001,67.1521,67.1921,14448.0
2018-08-28 14:50:00,83.97,83.98,83.96,83.96,12175.0,67.1921,67.2001,67.1841,67.1841,12175.0
2018-08-28 14:55:00,83.97,83.99,83.96,83.98,18037.0,67.1921,67.2081,67.1841,67.2001,18037.0
2018-08-28 15:00:00,83.98,83.99,83.96,83.98,23648.0,67.2001,67.2081,67.1841,67.2001,23648.0
2018-08-28 15:05:00,83.98,84.02,83.97,84.0,16908.0,67.2001,67.2321,67.1921,67.2161,16908.0
2018-08-28 15:10:00,84.0,84.03,83.97,84.02,19580.0,67.2161,67.2401,67.1921,67.2321,19580.0
2018-08-28 15:15:00,84.03,84.06,83.97,83.97,32638.0,67.2401,67.2641,67.1921,67.1921,32638.0
2018-08-28 15:20:00,83.97,83.98,83.9,83.91,37907.0,67.1921,67.2001,67.1361,67.1441,37907.0
2018-08-28 15:25:00,83.92,83.98,83.91,83.92,22064.0,67.1521,67.2001,67.1441,67.1521,22064.0
2018-08-28 15:30:00,83.93,83.99,83.92,83.98,22917.0,67.1601,67.2081,67.1521,67.2001,22917.0
2018-08-28 15:35:00,83.98,84.0,83.94,83.95,30027.0,67.2001,67.2161,67.1681,67.1761,30027.0
2018-08-28 15:40:00,83.95,83.97,83.76,83.77,167580.0,67.1761,67.1921,67.0241,67.0321,167580.0
2018-08-28 15:45:00,83.75,83.87,83.7,83.87,48935.0,67.0161,67.1121,66.9761,67.1121,48935.0
2018-08-28 15:50:00,83.87,83.88,83.76,83.78,60561.0,67.1121,67.1201,67.0241,67.0401,60561.0
2018-08-28 15:55:00,83.77,83.99,83.75,83.9,277223.0,67.0321,67.2081,67.0161,67.1361,277223.0
2018-08-29 09:30:00,84.15,84.15,83.51,83.6,97351.0,67.3362,67.3362,66.824,66.896,97351.0
2018-08-29 09:35:00,83.58,83.61,83.02,83.17,77349.0,66.88,66.904,66.4319,66.552,77349.0
2018-08-29 09:40:00,83.19,83.41,83.11,83.27,40725.0,66.568,66.744,66.504,66.632,40725.0
2018-08-29 09:45:00,83.28,83.36,83.04,83.04,41871.0,66.64,66.704,66.4479,66.4479,41871.0
2018-08-29 09:50:00,83.03,83.16,82.95,83.16,61228.0,66.4399,66.544,66.3759,66.544,61228.0
2018-08-29 09:55:00,83.15,83.39,83.07,83.37,60610.0,66.536,66.728,66.4719,66.712,60610.0
2018-08-29 10:00:00,83.39,83.5,83.26,83.28,49041.0,66.728,66.816,66.624,66.64,49041.0
2018-08-29 10:05:00,83.29,83.45,83.26,83.26,23468.0,66.648,66.776,66.624,66.624,23468.0
2018-08-29 10:10:00,83.26,83.47,83.26,83.47,27552.0,66.624,66.792,66.624,66.792,27552.0
2018-08-29 10:15:00,83.48,83.6,83.41,83.6,48864.0,66.8,66.896,66.744,66.896,48864.0
2018-08-29 10:20:00,83.6,83.78,83.51,83.78,31693.0,66.896,67.0401,66.824,67.0401,31693.0
2018-08-29 10:25:00,83.79,83.8,83.67,83.76,14497.0,67.0481,67.0561,66.9521,67.0241,14497.0
2018-08-29 10:30:00,83.76,84.13,83.76,83.99,55011.0,67.0241,67.3201,67.0241,67.2081,55011.0
2018-08-29 10:35:00,84.0,84.11,83.95,83.97,38702.0,67.2161,67.3041,67.1761,67.1921,38702.0
2018-08-29 10:40:00,83.98,84.08,83.94,84.06,24777.0,67.2001,67.2801,67.1681,67.2641,24777.0
2018-08-29 10:45:00,84.09,84.29,84.08,84.23,43234.0,67.2881,67.4482,67.2801,67.4002,43234.0
2018-08-29 10:50:00,84.26,84.31,84.21,84.3,30040.0,67.4242,67.4642,67.3842,67.4562,30040.0
2018-08-29 10:55:00,84.3,84.35,84.21,84.27,28561.0,67.4562,67.4962,67.3842,67.4322,28561.0
2018-08-29 11:00:00,84.26,84.33,84.21,84.23,15449.0,67.4242,67.4802,67.3842,67.4002,15449.0
2018-08-29 11:05:00,84.21,84.27,84.19,84.21,18279.0,67.3842,67.4322,67.3682,67.3842,18279.0
2018-08-29 11:10:00,84.22,84.42,84.16,84.39,26219.0,67.3922,67.5522,67.3442,67.5282,26219.0
2018-08-29 11:15:00,84.4,84.42,84.24,84.27,13142.0,67.5362,67.5522,67.4082,67.4322,13142.0
2018-08-29 11:20:00,84.25,84.28,84.18,84.18,18097.0,67.4162,67.4402,67.3602,67.3602,18097.0
2018-08-29 11:25:00,84.21,84.27,84.17,84.22,9564.0,67.3842,67.4322,67.3522,67.3922,9564.0
2018-08-29 11:30:00,84.21,84.29,84.17,84.17,24571.0,67.3842,67.4482,67.3522,67.3522,24571.0
2018-08-29 11:35:00,84.15,84.24,84.14,84.22,13243.0,67.3362,67.4082,67.3281,67.3922,13243.0
2018-08-29 11:40:00,84.23,84.27,84.09,84.09,16767.0,67.4002,67.4322,67.2881,67.2881,16767.0
2018-08-29 11:45:00,84.11,84.17,84.07,84.17,23050.0,67.3041,67.3522,67.2721,67.3522,23050.0
2018-08-29 11:50:00,84.17,84.2,84.13,84.14,11125.0,67.3522,67.3762,67.3201,67.3281,11125.0
2018-08-29 11:55:00,84.13,84.19,84.1,84.18,12394.0,67.3201,67.3682,67.2961,67.3602,12394.0
2018-08-29 12:00:00,84.18,84.22,84.09,84.11,15555.0,67.3602,67.3922,67.2881,67.3041,15555.0
2018-08-29 12:05:00,84.11,84.18,84.07,84.17,14018.0,67.3041,67.3602,67.2721,67.3522,14018.0
2018-08-29 12:10:00,84.17,84.24,84.16,84.22,8221.0,67.3522,67.4082,67.3442,67.3922,8221.0
2018-08-29 12:15:00,84.22,84.22,84.09,84.12,12098.0,67.3922,67.3922,67.2881,67.3121,12098.0
2018-08-29 12:20:00,84.13,84.15,84.12,84.15,24693.0,67.3201,67.3362,67.3121,67.3362,24693.0
2018-08-29 12:25:00,84.15,84.32,84.15,84.32,22548.0,67.3362,67.4722,67.3362,67.4722,22548.0
2018-08-29 12:30:00,84.31,84.36,84.24,84.27,14266.0,67.4642,67.5042,67.4082,67.4322,14266.0
2018-08-29 12:35:00,84.25,84.33,84.25,84.33,9590.0,67.4162,67.4802,67.4162,67.4802,9590.0
2018-08-29 12:40:00,84.31,84.36,84.29,84.35,13788.0,67.4642,67.5042,67.4482,67.4962,13788.0
2018-08-29 12:45:00,84.35,84.4,84.33,84.4,14634.0,67.4962,67.5362,67.4802,67.5362,14634.0
2018-08-29 12:50:00,84.39,84.39,84.31,84.33,13268.0,67.5282,67.5282,67.4642,67.4802,13268.0
2018-08-29 12:55:00,84.34,84.46,84.34,84.46,14619.0,67.4882,67.5842,67.4882,67.5842,14619.0
2018-08-29 13:00:00,84.47,84.53,84.46,84.46,44277.0,67.5922,67.6402,67.5842,67.5842,44277.0
2018-08-29 13:05:00,84.45,84.47,84.43,84.44,9864.0,67.5762,67.5922,67.5602,67.5682,9864.0
2018-08-29 13:10:00,84.44,84.55,84.42,84.55,18986.0,67.5682,67.6562,67.5522,67.6562,18986.0
2018-08-29 13:15:00,84.54,84.54,84.43,84.46,11139.0,67.6482,67.6482,67.5602,67.5842,11139.0
2018-08-29 13:20:00,84.46,84.46,84.33,84.35,13898.0,67.5842,67.5842,67.4802,67.4962,13898.0
2018-08-29 13:25:00,84.33,84.33,84.24,84.25,14321.0,67.4802,67.4802,67.4082,67.4162,14321.0
2018-08-29 13:30:00,84.23,84.25,84.18,84.21,13625.0,67.4002,67.4162,67.3602,67.3842,13625.0
2018-08-29 13:35:00,84.22,84.24,84.18,84.19,10425.0,67.3922,67.4082,67.3602,67.3682,10425.0
2018-08-29 13:40:00,84.21,84.25,84.17,84.17,17572.0,67.3842,67.4162,67.3522,67.3522,17572.0
2018-08-29 13:45:00,84.16,84.18,84.09,84.11,21238.0,67.3442,67.3602,67.2881,67.3041,21238.0
2018-08-29 13:50:00,84.11,84.13,84.07,84.09,18732.0,67.3041,67.3201,67.2721,67.2881,18732.0
2018-08-29 13:55:00,84.09,84.22,84.08,84.17,39483.0,67.2881,67.3922,67.2801,67.3522,39483.0
2018-08-29 14:00:00,84.17,84.3,84.16,84.24,32888.0,67.3522,67.4562,67.3442,67.4082,32888.0
2018-08-29 14:05:00,84.24,84.24,84.15,84.17,16208.0,67.4082,67.4082,67.3362,67.3522,16208.0
2018-08-29 14:10:00,84.18,84.23,84.16,84.18,14518.0,67.3602,67.4002,67.3442,67.3602,14518.0
2018-08-29 14:15:00,84.19,84.25,84.17,84.24,17018.0,67.3682,67.4162,67.3522,67.4082,17018.0
2018-08-29 14:20:00,84.24,84.26,84.17,84.19,17511.0,67.4082,67.4242,67.3522,67.3682,17511.0
2018-08-29 14:25:00,84.19,84.2,84.01,84.03,29702.0,67.3682,67.3762,67.2241,67.2401,29702.0
2018-08-29 14:30:00,84.01,84.06,84.01,84.03,12935.0,67.2241,67.2641,67.2241,67.2401,12935.0
2018-08-29 14:35:00,84.03,84.05,83.87,83.89,58228.0,67.2401,67.2561,67.1121,67.1281,58228.0
2018-08-29 14:40:00,83.88,83.91,83.88,83.89,24710.0,67.1201,67.1441,67.1201,67.1281,24710.0
2018-08-29 14:45:00,83.88,83.89,83.78,83.82,31738.0,67.1201,67.1281,67.0401,67.0721,31738.0
2018-08-29 14:50:00,83.82,83.83,83.63,83.65,30415.0,67.0721,67.0801,66.9201,66.9361,30415.0
2018-08-29 14:55:00,83.65,83.65,83.53,83.58,33739.0,66.9361,66.9361,66.84,66.88,33739.0
2018-08-29 15:00:00,83.58,83.78,83.57,83.77,32393.0,66.88,67.0401,66.872,67.0321,32393.0
2018-08-29 15:05:00,83.77,83.83,83.75,83.79,30480.0,67.0321,67.0801,67.0161,67.0481,30480.0
2018-08-29 15:10:00,83.78,83.84,83.77,83.79,21197.0,67.0401,67.0881,67.0321,67.0481,21197.0
2018-08-29 15:15:00,83.79,83.85,83.78,83.84,33835.0,67.0481,67.0961,67.0401,67.0881,33835.0
2018-08-29 15:20:00,83.84,83.84,83.65,83.67,45795.0,67.0881,67.0881,66.9361,66.9521,45795.0
2018-08-29 15:25:00,83.67,83.68,83.56,83.58,38579.0,66.9521,66.9601,66.864,66.88,38579.0
2018-08-29 15:30:00,83.59,83.59,83.48,83.5,66432.0,66.888,66.888,66.8,66.816,66432.0
2018-08-29 15:35:00,83.49,83.74,83.49,83.72,47705.0,66.808,67.0081,66.808,66.9921,47705.0
2018-08-29 15:40:00,83.71,83.81,83.7,83.81,48409.0,66.9841,67.0641,66.9761,67.0641,48409.0
2018-08-29 15:45:00,83.81,83.88,83.73,83.87,83908.0,67.0641,67.1201,67.0001,67.1121,83908.0
2018-08-29 15:50:00,83.88,83.92,83.81,83.9,122567.0,67.1201,67.1521,67.0641,67.1361,122567.0
2018-08-29 15:55:00,83.9,83.9,83.69,83.73,199958.0,67.1361,67.1361,66.9681,67.0001,199958.0
2018-08-30 09:30:00,83.94,83.95,83.54,83.81,101708.0,67.1681,67.1761,66.848,67.0641,101708.0
2018-08-30 09:35:00,83.8,83.91,83.5,83.55,70052.0,67.0561,67.1441,66.816,66.856,70052.0
2018-08-30 09:40:00,83.54,83.64,83.38,83.62,38264.0,66.848,66.9281,66.72,66.9121,38264.0
2018-08-30 09:45:00,83.66,83.94,83.65,83.72,71244.0,66.9441,67.1681,66.9361,66.9921,71244.0
2018-08-30 09:50:00,83.71,83.74,83.4,83.51,45186.0,66.9841,67.0081,66.736,66.824,45186.0
2018-08-30 09:55:00,83.49,83.51,83.21,83.27,91610.0,66.808,66.824,66.584,66.632,91610.0
2018-08-30 10:00:00,83.27,83.52,83.24,83.4,104386.0,66.632,66.832,66.608,66.736,104386.0
2018-08-30 10:05:00,83.4,83.52,83.2,83.22,50817.0,66.736,66.832,66.576,66.592,50817.0
2018-08-30 10:10:00,83.21,83.27,83.11,83.22,39180.0,66.584,66.632,66.504,66.592,39180.0
2018-08-30 10:15:00,83.23,83.44,83.23,83.44,50159.0,66.6,66.768,66.6,66.768,50159.0
2018-08-30 10:20:00,83.45,83.54,83.39,83.39,43013.0,66.776,66.848,66.728,66.728,43013.0
2018-08-30 10:25:00,83.4,83.4,83.22,83.32,38815.0,66.736,66.736,66.592,66.672,38815.0
2018-08-30 10:30:00,83.33,83.39,83.27,83.35,61954.0,66.68,66.728,66.632,66.696,61954.0
2018-08-30 10:35:00,83.34,83.52,83.33,83.48,61202.0,66.688,66.832,66.68,66.8,61202.0
2018-08-30 10:40:00,83.46,83.58,83.46,83.58,30253.0,66.784,66.88,66.784,66.88,30253.0
2018-08-30 10:45:00,83.58,83.62,83.52,83.6,60934.0,66.88,66.9121,66.832,66.896,60934.0
2018-08-30 10:50:00,83.61,83.66,83.54,83.55,13781.0,66.904,66.9441,66.848,66.856,13781.0
2018-08-30 10:55:00,83.57,83.68,83.52,83.55,17390.0,66.872,66.9601,66.832,66.856,17390.0
2018-08-30 11:00:00,83.57,83.64,83.54,83.58,22643.0,66.872,66.9281,66.848,66.88,22643.0
2018-08-30 11:05:00,83.57,83.62,83.53,83.56,40172.0,66.872,66.9121,66.84,66.864,40172.0
2018-08-30 11:10:00,83.56,83.64,83.49,83.59,69071.0,66.864,66.9281,66.808,66.888,69071.0
2018-08-30 11:15:00,83.6,83.62,83.35,83.37,23945.0,66.896,66.9121,66.696,66.712,23945.0
2018-08-30 11:20:00,83.37,83.38,83.17,83.19,70036.0,66.712,66.72,66.552,66.568,70036.0
2018-08-30 11:25:00,83.16,83.24,83.12,83.2,20654.0,66.544,66.608,66.512,66.576,20654.0
2018-08-30 11:30:00,83.19,83.35,83.15,83.33,41797.0,66.568,66.696,66.536,66.68,41797.0
2018-08-30 11:35:00,83.34,83.41,83.21,83.27,31325.0,66.688,66.744,66.584,66.632,31325.0
2018-08-30 11:40:00,83.27,83.27,83.07,83.09,44662.0,66.632,66.632,66.4719,66.4879,44662.0
2018-08-30 11:45:00,83.09,83.09,82.99,83.06,26885.0,66.4879,66.4879,66.4079,66.4639,26885.0
2018-08-30 11:50:00,83.07,83.17,83.02,83.17,29933.0,66.4719,66.552,66.4319,66.552,29933.0
2018-08-30 11:55:00,83.14,83.17,82.96,82.97,14970.0,66.528,66.552,66.3839,66.3919,14970.0
2018-08-30 12:00:00,82.98,83.07,82.91,83.01,24750.0,66.3999,66.4719,66.3439,66.4239,24750.0
2018-08-30 12:05:00,82.99,83.07,82.88,83.07,37186.0,66.4079,66.4719,66.3199,66.4719,37186.0
2018-08-30 12:10:00,83.04,83.07,82.9,82.95,34809.0,66.4479,66.4719,66.3359,66.3759,34809.0
2018-08-30 12:15:00,82.96,82.98,82.74,82.74,98326.0,66.3839,66.3999,66.2079,66.2079,98326.0
2018-08-30 12:20:00,82.76,82.79,82.67,82.72,34835.0,66.2239,66.2479,66.1519,66.1919,34835.0
2018-08-30 12:25:00,82.73,82.73,82.62,82.65,27068.0,66.1999,66.1999,66.1119,66.1359,27068.0
2018-08-30 12:30:00,82.64,82.65,82.41,82.43,63385.0,66.1279,66.1359,65.9438,65.9598,63385.0
2018-08-30 12:35:00,82.43,82.55,82.43,82.46,41107.0,65.9598,66.0558,65.9598,65.9838,41107.0
2018-08-30 12:40:00,82.47,82.57,82.31,82.32,55757.0,65.9918,66.0718,65.8638,65.8718,55757.0
2018-08-30 12:45:00,82.33,82.37,82.09,82.16,55047.0,65.8798,65.9118,65.6878,65.7438,55047.0
2018-08-30 12:50:00,82.17,82.19,82.03,82.14,43700.0,65.7518,65.7678,65.6397,65.7278,43700.0
2018-08-30 12:55:00,82.13,82.27,82.12,82.27,54215.0,65.7198,65.8318,65.7118,65.8318,54215.0
2018-08-30 13:00:00,82.27,82.33,82.19,82.26,30393.0,65.8318,65.8798,65.7678,65.8238,30393.0
2018-08-30 13:05:00,82.26,82.3,82.16,82.3,29279.0,65.8238,65.8558,65.7438,65.8558,29279.0
2018-08-30 13:10:00,82.3,82.35,82.24,82.28,22293.0,65.8558,65.8958,65.8078,65.8398,22293.0
2018-08-30 13:15:00,82.31,82.44,82.31,82.37,21286.0,65.8638,65.9678,65.8638,65.9118,21286.0
2018-08-30 13:20:00,82.38,82.42,82.34,82.34,22011.0,65.9198,65.9518,65.8878,65.8878,22011.0
2018-08-30 13:25:00,82.34,82.35,82.3,82.35,27203.0,65.8878,65.8958,65.8558,65.8958,27203.0
2018-08-30 13:30:00,82.35,82.38,82.32,82.34,15488.0,65.8958,65.9198,65.8718,65.8878,15488.0
2018-08-30 13:35:00,82.35,82.48,82.3,82.43,25175.0,65.8958,65.9998,65.8558,65.9598,25175.0
2018-08-30 13:40:00,82.43,82.52,82.41,82.5,24563.0,65.9598,66.0318,65.9438,66.0158,24563.0
2018-08-30 13:45:00,82.5,82.53,82.4,82.42,26485.0,66.0158,66.0398,65.9358,65.9518,26485.0
2018-08-30 13:50:00,82.42,82.51,82.4,82.49,25803.0,65.9518,66.0238,65.9358,66.0078,25803.0
2018-08-30 13:55:00,82.49,82.57,82.48,82.57,20681.0,66.0078,66.0718,65.9998,66.0718,20681.0
2018-08-30 14:00:00,82.57,82.72,82.57,82.72,34270.0,66.0718,66.1919,66.0718,66.1919,34270.0
2018-08-30 14:05:00,82.72,82.75,82.58,82.58,53083.0,66.1919,66.2159,66.0799,66.0799,53083.0
2018-08-30 14:10:00,82.56,82.81,82.56,82.81,30623.0,66.0638,66.2639,66.0638,66.2639,30623.0
2018-08-30 14:15:00,82.81,82.93,82.66,82.68,54884.0,66.2639,66.3599,66.1439,66.1599,54884.0
2018-08-30 14:20:00,82.69,82.8,82.57,82.7,28744.0,66.1679,66.2559,66.0718,66.1759,28744.0
2018-08-30 14:25:00,82.72,82.84,82.7,82.84,25522.0,66.1919,66.2879,66.1759,66.2879,25522.0
2018-08-30 14:30:00,82.83,83.0,82.8,82.99,26414.0,66.2799,66.4159,66.2559,66.4079,26414.0
2018-08-30 14:35:00,83.0,83.06,82.96,83.04,18261.0,66.4159,66.4639,66.3839,66.4479,18261.0
2018-08-30 14:40:00,83.04,83.14,83.03,83.05,29289.0,66.4479,66.528,66.4399,66.4559,29289.0
2018-08-30 14:45:00,83.05,83.12,83.04,83.1,30654.0,66.4559,66.512,66.4479,66.496,30654.0
2018-08-30 14:50:00,83.11,83.15,83.07,83.13,25676.0,66.504,66.536,66.4719,66.52,25676.0
2018-08-30 14:55:00,83.13,83.13,83.06,83.12,23459.0,66.52,66.52,66.4639,66.512,23459.0
2018-08-30 15:00:00,83.11,83.11,82.9,82.94,56759.0,66.504,66.504,66.3359,66.3679,56759.0
2018-08-30 15:05:00,82.94,82.97,82.86,82.87,23004.0,66.3679,66.3919,66.3039,66.3119,23004.0
2018-08-30 15:10:00,82.88,82.92,82.8,82.86,37459.0,66.3199,66.3519,66.2559,66.3039,37459.0
2018-08-30 15:15:00,82.85,82.95,82.81,82.9,34314.0,66.2959,66.3759,66.2639,66.3359,34314.0
2018-08-30 15:20:00,82.9,83.03,82.89,82.98,23591.0,66.3359,66.4399,66.3279,66.3999,23591.0
2018-08-30 15:25:00,82.98,83.05,82.97,82.99,30266.0,66.3999,66.4559,66.3919,66.4079,30266.0
2018-08-30 15:30:00,83.0,83.09,82.98,83.09,53013.0,66.4159,66.4879,66.3999,66.4879,53013.0
2018-08-30 15:35:00,83.09,83.09,82.98,83.08,47959.0,66.4879,66.4879,66.3999,66.4799,47959.0
2018-08-30 15:40:00,83.07,83.15,83.02,83.09,52524.0,66.4719,66.536,66.4319,66.4879,52524.0
2018-08-30 15:45:00,83.08,83.13,83.02,83.12,69319.0,66.4799,66.52,66.4319,66.512,69319.0
2018-08-30 15:50:00,83.12,83.14,83.07,83.13,67206.0,66.512,66.528,66.4719,66.52,67206.0
2018-08-30 15:55:00,83.14,83.2,83.0,83.14,266816.0,66.528,66.576,66.4159,66.528,266816.0
2018-08-31 09:30:00,82.79,83.0,82.0,82.12,81739.0,66.2479,66.4159,65.6157,65.7118,81739.0
2018-08-31 09:35:00,82.16,82.2,81.45,81.45,73128.0,65.7438,65.7758,65.1756,65.1756,73128.0
2018-08-31 09:40:00,81.49,81.91,81.33,81.7,114740.0,65.2076,65.5437,65.0796,65.3757,114740.0
2018-08-31 09:45:00,81.7,81.89,81.5,81.56,57984.0,65.3757,65.5277,65.2156,65.2637,57984.0
2018-08-31 09:50:00,81.54,81.55,81.22,81.37,99272.0,65.2477,65.2557,64.9916,65.1116,99272.0
2018-08-31 09:55:00,81.37,81.38,81.15,81.23,62272.0,65.1116,65.1196,64.9356,64.9996,62272.0
2018-08-31 10:00:00,81.22,81.31,81.08,81.22,52759.0,64.9916,65.0636,64.8796,64.9916,52759.0
2018-08-31 10:05:00,81.22,81.62,81.22,81.45,65329.0,64.9916,65.3117,64.9916,65.1756,65329.0
2018-08-31 10:10:00,81.46,81.64,81.45,81.62,73771.0,65.1836,65.3277,65.1756,65.3117,73771.0
2018-08-31 10:15:00,81.62,81.97,81.53,81.97,65002.0,65.3117,65.5917,65.2396,65.5917,65002.0
2018-08-31 10:20:00,81.94,81.96,81.67,81.74,87939.0,65.5677,65.5837,65.3517,65.4077,87939.0
2018-08-31 10:25:00,81.75,81.82,81.7,81.78,67328.0,65.4157,65.4717,65.3757,65.4397,67328.0
2018-08-31 10:30:00,81.79,81.82,81.5,81.51,56621.0,65.4477,65.4717,65.2156,65.2236,56621.0
2018-08-31 10:35:00,81.52,81.56,81.3,81.48,44694.0,65.2316,65.2637,65.0556,65.1996,44694.0
2018-08-31 10:40:00,81.51,81.94,81.51,81.92,54046.0,65.2236,65.5677,65.2236,65.5517,54046.0
2018-08-31 10:45:00,81.91,81.99,81.83,81.9,33385.0,65.5437,65.6077,65.4797,65.5357,33385.0
2018-08-31 10:50:00,81.88,82.01,81.84,81.87,43018.0,65.5197,65.6237,65.4877,65.5117,43018.0
2018-08-31 10:55:00,81.84,81.98,81.81,81.98,33958.0,65.4877,65.5997,65.4637,65.5997,33958.0
2018-08-31 11:00:00,81.97,82.0,81.8,81.83,40491.0,65.5917,65.6157,65.4557,65.4797,40491.0
2018-08-31 11:05:00,81.83,81.83,81.69,81.7,28772.0,65.4797,65.4797,65.3677,65.3757,28772.0
2018-08-31 11:10:00,81.69,81.85,81.65,81.85,27554.0,65.3677,65.4957,65.3357,65.4957,27554.0
2018-08-31 11:15:00,81.84,81.99,81.81,81.93,50107.0,65.4877,65.6077,65.4637,65.5597,50107.0
2018-08-31 11:20:00,81.93,81.95,81.84,81.87,37692.0,65.5597,65.5757,65.4877,65.5117,37692.0
2018-08-31 11:25:00,81.85,81.99,81.82,81.95,110747.0,65.4957,65.6077,65.4717,65.5757,110747.0
2018-08-31 11:30:00,81.95,82.0,81.73,81.73,66618.0,65.5757,65.6157,65.3997,65.3997,66618.0
2018-08-31 11:35:00,81.74,82.0,81.74,81.97,61161.0,65.4077,65.6157,65.4077,65.5917,61161.0
2018-08-31 11:40:00,81.95,81.96,81.7,81.7,24658.0,65.5757,65.5837,65.3757,65.3757,24658.0
2018-08-31 11:45:00,81.7,81.73,81.51,81.51,18708.0,65.3757,65.3997,65.2236,65.2236,18708.0
2018-08-31 11:50:00,81.52,81.61,81.5,81.58,23067.0,65.2316,65.3037,65.2156,65.2797,23067.0
2018-08-31 11:55:00,81.58,81.63,81.45,81.45,21549.0,65.2797,65.3197,65.1756,65.1756,21549.0
2018-08-31 12:00:00,81.44,81.49,81.38,81.48,30496.0,65.1676,65.2076,65.1196,65.1996,30496.0
2018-08-31 12:05:00,81.47,81.66,81.42,81.65,23325.0,65.1916,65.3437,65.1516,65.3357,23325.0
2018-08-31 12:10:00,81.64,81.85,81.62,81.8,34014.0,65.3277,65.4957,65.3117,65.4557,34014.0
2018-08-31 12:15:00,81.81,81.83,81.69,81.82,24930.0,65.4637,65.4797,65.3677,65.4717,24930.0
2018-08-31 12:20:00,81.84,81.88,81.74,81.78,22923.0,65.4877,65.5197,65.4077,65.4397,22923.0
2018-08-31 12:25:00,81.78,81.81,81.72,81.76,22521.0,65.4397,65.4637,65.3917,65.4237,22521.0
2018-08-31 12:30:00,81.78,81.8,81.67,81.79,26978.0,65.4397,65.4557,65.3517,65.4477,26978.0
2018-08-31 12:35:00,81.79,81.86,81.74,81.78,32931.0,65.4477,65.5037,65.4077,65.4397,32931.0
2018-08-31 12:40:00,81.79,81.82,81.75,81.77,14007.0,65.4477,65.4717,65.4157,65.4317,14007.0
2018-08-31 12:45:00,81.79,81.88,81.74,81.77,17340.0,65.4477,65.5197,65.4077,65.4317,17340.0
2018-08-31 12:50:00,81.78,81.84,81.73,81.83,21438.0,65.4397,65.4877,65.3997,65.4797,21438.0
2018-08-31 12:55:00,81.83,81.94,81.81,81.91,22817.0,65.4797,65.5677,65.4637,65.5437,22817.0
2018-08-31 13:00:00,81.91,82.38,81.9,82.25,114202.0,65.5437,65.9198,65.5357,65.8158,114202.0
2018-08-31 13:05:00,82.27,82.5,82.26,82.47,117047.0,65.8318,66.0158,65.8238,65.9918,117047.0
2018-08-31 13:10:00,82.49,82.53,82.39,82.48,58362.0,66.0078,66.0398,65.9278,65.9998,58362.0
2018-08-31 13:15:00,82.48,82.61,82.46,82.52,29152.0,65.9998,66.1039,65.9838,66.0318,29152.0
2018-08-31 13:20:00,82.5,82.5,82.32,82.37,26104.0,66.0158,66.0158,65.8718,65.9118,26104.0
2018-08-31 13:25:00,82.36,82.37,82.22,82.27,21809.0,65.9038,65.9118,65.7918,65.8318,21809.0
2018-08-31 13:30:00,82.28,82.34,82.22,82.34,18073.0,65.8398,65.8878,65.7918,65.8878,18073.0
2018-08-31 13:35:00,82.36,82.46,82.32,82.46,38975.0,65.9038,65.9838,65.8718,65.9838,38975.0
2018-08-31 13:40:00,82.45,82.55,82.42,82.48,86785.0,65.9758,66.0558,65.9518,65.9998,86785.0
2018-08-31 13:45:00,82.49,82.63,82.49,82.54,27678.0,66.0078,66.1199,66.0078,66.0478,27678.0
2018-08-31 13:50:00,82.53,82.59,82.5,82.59,19026.0,66.0398,66.0879,66.0158,66.0879,19026.0
2018-08-31 13:55:00,82.59,82.65,82.54,82.54,26009.0,66.0879,66.1359,66.0478,66.0478,26009.0
2018-08-31 14:00:00,82.56,82.57,82.42,82.44,32116.0,66.0638,66.0718,65.9518,65.9678,32116.0
2018-08-31 14:05:00,82.43,82.52,82.36,82.52,44500.0,65.9598,66.0318,65.9038,66.0318,44500.0
2018-08-31 14:10:00,82.53,82.55,82.39,82.4,15456.0,66.0398,66.0558,65.9278,65.9358,15456.0
2018-08-31 14:15:00,82.38,82.44,82.34,82.39,19539.0,65.9198,65.9678,65.8878,65.9278,19539.0
2018-08-31 14:20:00,82.39,82.42,82.33,82.35,19583.0,65.9278,65.9518,65.8798,65.8958,19583.0
2018-08-31 14:25:00,82.37,82.44,82.33,82.41,19663.0,65.9118,65.9678,65.8798,65.9438,19663.0
2018-08-31 14:30:00,82.42,82.51,82.41,82.45,17197.0,65.9518,66.0238,65.9438,65.9758,17197.0
2018-08-31 14:35:00,82.45,82.46,82.35,82.36,21325.0,65.9758,65.9838,65.8958,65.9038,21325.0
2018-08-31 14:40:00,82.36,82.41,82.29,82.33,31047.0,65.9038,65.9438,65.8478,65.8798,31047.0
2018-08-31 14:45:00,82.32,82.34,82.27,82.3,13720.0,65.8718,65.8878,65.8318,65.8558,13720.0
2018-08-31 14:50:00,82.3,82.34,82.24,82.3,25605.0,65.8558,65.8878,65.8078,65.8558,25605.0
2018-08-31 14:55:00,82.32,82.36,82.27,82.28,17901.0,65.8718,65.9038,65.8318,65.8398,17901.0
2018-08-31 15:00:00,82.28,82.31,82.27,82.29,13674.0,65.8398,65.8638,65.8318,65.8478,13674.0
2018-08-31 15:05:00,82.29,82.32,82.18,82.21,24671.0,65.8478,65.8718,65.7598,65.7838,24671.0
2018-08-31 15:10:00,82.22,82.29,82.21,82.23,21303.0,65.7918,65.8478,65.7838,65.7998,21303.0
2018-08-31 15:15:00,82.24,82.26,82.19,82.22,33072.0,65.8078,65.8238,65.7678,65.7918,33072.0
2018-08-31 15:20:00,82.22,82.31,82.19,82.31,37932.0,65.7918,65.8638,65.7678,65.8638,37932.0
2018-08-31 15:25:00,82.31,82.33,82.23,82.32,31824.0,65.8638,65.8798,65.7998,65.8718,31824.0
2018-08-31 15:30:00,82.33,82.34,82.26,82.33,53414.0,65.8798,65.8878,65.8238,65.8798,53414.0
2018-08-31 15:35:00,82.33,82.39,82.31,82.33,47145.0,65.8798,65.9278,65.8638,65.8798,47145.0
2018-08-31 15:40:00,82.33,82.37,82.28,82.32,44152.0,65.8798,65.9118,65.8398,65.8718,44152.0
2018-08-31 15:45:00,82.32,82.43,82.32,82.4,124099.0,65.8718,65.9598,65.8718,65.9358,124099.0
2018-08-31 15:50:00,82.41,82.45,82.35,82.38,115445.0,65.9438,65.9758,65.8958,65.9198,115445.0
2018-08-31 15:55:00,82.38,82.45,82.26,82.29,316700.0,65.9198,65.9758,65.8238,65.8478,316700.0
2018-09-04 09:30:00,82.75,84.61,82.6,84.57,243576.0,66.2159,67.7042,66.0959,67.6722,243576.0
2018-09-04 09:35:00,84.56,85.08,84.33,84.76,323860.0,67.6642,68.0803,67.4802,67.8243,323860.0
2018-09-04 09:40:00,84.76,84.85,84.42,84.77,143600.0,67.8243,67.8963,67.5522,67.8323,143600.0
2018-09-04 09:45:00,84.78,84.86,84.16,84.32,125926.0,67.8403,67.9043,67.3442,67.4722,125926.0
2018-09-04 09:50:00,84.28,84.39,83.98,84.21,87523.0,67.4402,67.5282,67.2001,67.3842,87523.0
2018-09-04 09:55:00,84.21,84.46,84.02,84.02,48741.0,67.3842,67.5842,67.2321,67.2321,48741.0
2018-09-04 10:00:00,84.08,84.46,84.02,84.38,107739.0,67.2801,67.5842,67.2321,67.5202,107739.0
2018-09-04 10:05:00,84.37,84.42,84.22,84.38,37137.0,67.5122,67.5522,67.3922,67.5202,37137.0
2018-09-04 10:10:00,84.38,84.44,84.22,84.25,36683.0,67.5202,67.5682,67.3922,67.4162,36683.0
2018-09-04 10:15:00,84.28,84.39,84.24,84.38,52689.0,67.4402,67.5282,67.4082,67.5202,52689.0
2018-09-04 10:20:00,84.38,84.48,84.27,84.28,61146.0,67.5202,67.6002,67.4322,67.4402,61146.0
2018-09-04 10:25:00,84.27,84.29,84.03,84.13,40873.0,67.4322,67.4482,67.2401,67.3201,40873.0
2018-09-04 10:30:00,84.12,84.12,83.93,84.05,36473.0,67.3121,67.3121,67.1601,67.2561,36473.0
2018-09-04 10:35:00,84.05,84.1,83.97,84.09,31652.0,67.2561,67.2961,67.1921,67.2881,31652.0
2018-09-04 10:40:00,84.08,84.11,83.98,84.09,28933.0,67.2801,67.3041,67.2001,67.2881,28933.0
2018-09-04 10:45:00,84.1,84.34,84.09,84.29,40060.0,67.2961,67.4882,67.2881,67.4482,40060.0
2018-09-04 10:50:00,84.29,84.33,84.19,84.27,32856.0,67.4482,67.4802,67.3682,67.4322,32856.0
2018-09-04 10:55:00,84.29,84.33,83.97,84.01,39855.0,67.4482,67.4802,67.1921,67.2241,39855.0
2018-09-04 11:00:00,84.01,84.01,83.69,83.7,57087.0,67.2241,67.2241,66.9681,66.9761,57087.0
2018-09-04 11:05:00,83.68,83.68,83.53,83.66,24876.0,66.9601,66.9601,66.84,66.9441,24876.0
2018-09-04 11:10:00,83.67,83.69,83.38,83.42,56621.0,66.9521,66.9681,66.72,66.752,56621.0
2018-09-04 11:15:00,83.42,83.45,83.28,83.31,38634.0,66.752,66.776,66.64,66.664,38634.0
2018-09-04 11:20:00,83.3,83.34,83.18,83.34,17105.0,66.656,66.688,66.56,66.688,17105.0
2018-09-04 11:25:00,83.33,83.35,83.21,83.27,21677.0,66.68,66.696,66.584,66.632,21677.0
2018-09-04 11:30:00,83.27,83.42,83.26,83.3,24224.0,66.632,66.752,66.624,66.656,24224.0
2018-09-04 11:35:00,83.3,83.33,83.14,83.3,24169.0,66.656,66.68,66.528,66.656,24169.0
2018-09-04 11:40:00,83.29,83.3,83.16,83.17,20609.0,66.648,66.656,66.544,66.552,20609.0
2018-09-04 11:45:00,83.17,83.26,83.06,83.06,24500.0,66.552,66.624,66.4639,66.4639,24500.0
2018-09-04 11:50:00,83.06,83.18,82.97,83.17,36658.0,66.4639,66.56,66.3919,66.552,36658.0
2018-09-04 11:55:00,83.17,83.2,83.07,83.08,20290.0,66.552,66.576,66.4719,66.4799,20290.0
2018-09-04 12:00:00,83.1,83.16,83.05,83.13,20994.0,66.496,66.544,66.4559,66.52,20994.0
2018-09-04 12:05:00,83.14,83.42,83.13,83.42,34981.0,66.528,66.752,66.52,66.752,34981.0
2018-09-04 12:10:00,83.43,83.47,83.33,83.44,31501.0,66.76,66.792,66.68,66.768,31501.0
2018-09-04 12:15:00,83.44,83.68,83.43,83.63,39366.0,66.768,66.9601,66.76,66.9201,39366.0
2018-09-04 12:20:00,83.61,83.62,83.39,83.4,29872.0,66.904,66.9121,66.728,66.736,29872.0
2018-09-04 12:25:00,83.41,83.46,83.34,83.45,23771.0,66.744,66.784,66.688,66.776,23771.0
2018-09-04 12:30:00,83.45,83.45,83.34,83.43,23675.0,66.776,66.776,66.688,66.76,23675.0
2018-09-04 12:35:00,83.43,83.51,83.42,83.43,31386.0,66.76,66.824,66.752,66.76,31386.0
2018-09-04 12:40:00,83.43,83.5,83.41,83.47,22582.0,66.76,66.816,66.744,66.792,22582.0
2018-09-04 12:45:00,83.47,83.53,83.44,83.48,25835.0,66.792,66.84,66.768,66.8,25835.0
2018-09-04 12:50:00,83.48,83.52,83.42,83.52,27747.0,66.8,66.832,66.752,66.832,27747.0
2018-09-04 12:55:00,83.52,83.57,83.47,83.5,33771.0,66.832,66.872,66.792,66.816,33771.0
2018-09-04 13:00:00,83.51,83.65,83.48,83.63,38861.0,66.824,66.9361,66.8,66.9201,38861.0
2018-09-04 13:05:00,83.62,83.77,83.6,83.77,25050.0,66.9121,67.0321,66.896,67.0321,25050.0
2018-09-04 13:10:00,83.75,83.78,83.72,83.72,52593.0,67.0161,67.0401,66.9921,66.9921,52593.0
2018-09-04 13:15:00,83.72,83.84,83.72,83.79,33454.0,66.9921,67.0881,66.9921,67.0481,33454.0
2018-09-04 13:20:00,83.8,83.81,83.74,83.79,22400.0,67.0561,67.0641,67.0081,67.0481,22400.0
2018-09-04 13:25:00,83.78,83.81,83.65,83.7,22168.0,67.0401,67.0641,66.9361,66.9761,22168.0
2018-09-04 13:30:00,83.7,83.72,83.67,83.72,25035.0,66.9761,66.9921,66.9521,66.9921,25035.0
2018-09-04 13:35:00,83.72,83.74,83.7,83.71,36033.0,66.9921,67.0081,66.9761,66.9841,36033.0
2018-09-04 13:40:00,83.71,83.8,83.69,83.7,39925.0,66.9841,67.0561,66.9681,66.9761,39925.0
2018-09-04 13:45:00,83.68,83.86,83.67,83.86,28811.0,66.9601,67.1041,66.9521,67.1041,28811.0
2018-09-04 13:50:00,83.86,83.93,83.8,83.82,29035.0,67.1041,67.1601,67.0561,67.0721,29035.0
2018-09-04 13:55:00,83.81,83.85,83.8,83.82,26871.0,67.0641,67.0961,67.0561,67.0721,26871.0
2018-09-04 14:00:00,83.81,83.85,83.8,83.82,28040.0,67.0641,67.0961,67.0561,67.0721,28040.0
2018-09-04 14:05:00,83.82,83.85,83.76,83.78,39261.0,67.0721,67.0961,67.0241,67.0401,39261.0
2018-09-04 14:10:00,83.79,83.9,83.78,83.87,41690.0,67.0481,67.1361,67.0401,67.1121,41690.0
2018-09-04 14:15:00,83.89,84.02,83.85,84.01,29530.0,67.1281,67.2321,67.0961,67.2241,29530.0
2018-09-04 14:20:00,84.0,84.11,83.98,84.05,42842.0,67.2161,67.3041,67.2001,67.2561,42842.0
2018-09-04 14:25:00,84.05,84.06,83.98,84.01,29901.0,67.2561,67.2641,67.2001,67.2241,29901.0
2018-09-04 14:30:00,83.99,84.05,83.96,83.98,36582.0,67.2081,67.2561,67.1841,67.2001,36582.0
2018-09-04 14:35:00,83.99,84.06,83.97,84.0,29282.0,67.2081,67.2641,67.1921,67.2161,29282.0
2018-09-04 14:40:00,84.0,84.03,83.97,84.02,21422.0,67.2161,67.2401,67.1921,67.2321,21422.0
2018-09-04 14:45:00,84.02,84.07,83.99,84.02,40666.0,67.2321,67.2721,67.2081,67.2321,40666.0
2018-09-04 14:50:00,84.03,84.05,83.97,84.04,32492.0,67.2401,67.2561,67.1921,67.2481,32492.0
2018-09-04 14:55:00,84.03,84.14,84.02,84.12,33405.0,67.2401,67.3281,67.2321,67.3121,33405.0
2018-09-04 15:00:00,84.12,84.13,84.02,84.06,28744.0,67.3121,67.3201,67.2321,67.2641,28744.0
2018-09-04 15:05:00,84.07,84.18,84.04,84.18,39417.0,67.2721,67.3602,67.2481,67.3602,39417.0
2018-09-04 15:10:00,84.16,84.19,84.13,84.17,31745.0,67.3442,67.3682,67.3201,67.3522,31745.0
2018-09-04 15:15:00,84.17,84.19,83.98,84.01,57854.0,67.3522,67.3682,67.2001,67.2241,57854.0
2018-09-04 15:20:00,84.02,84.06,83.91,83.93,51553.0,67.2321,67.2641,67.1441,67.1601,51553.0
2018-09-04 15:25:00,83.92,83.94,83.84,83.84,56581.0,67.1521,67.1681,67.0881,67.0881,56581.0
2018-09-04 15:30:00,83.85,83.88,83.75,83.8,99200.0,67.0961,67.1201,67.0161,67.0561,99200.0
2018-09-04 15:35:00,83.78,83.94,83.76,83.93,63291.0,67.0401,67.1681,67.0241,67.1601,63291.0
2018-09-04 15:40:00,83.93,83.94,83.85,83.93,78822.0,67.1601,67.1681,67.0961,67.1601,78822.0
2018-09-04 15:45:00,83.93,84.04,83.93,83.98,99985.0,67.1601,67.2481,67.1601,67.2001,99985.0
2018-09-04 15:50:00,83.99,84.03,83.96,84.0,114306.0,67.2081,67.2401,67.1841,67.2161,114306.0
2018-09-04 15:55:00,84.01,84.3,83.98,84.28,414171.0,67.2241,67.4562,67.2001,67.4402,414171.0
2018-09-05 09:30:00,84.06,84.06,83.15,83.66,174125.0,67.2641,67.2641,66.536,66.9441,174125.0
2018-09-05 09:35:00,83.69,83.94,83.42,83.47,57311.0,66.9681,67.1681,66.752,66.792,57311.0
2018-09-05 09:40:00,83.46,83.46,83.0,83.04,65362.0,66.784,66.784,66.4159,66.4479,65362.0
2018-09-05 09:45:00,83.05,83.42,82.9,83.38,56190.0,66.4559,66.752,66.3359,66.72,56190.0
2018-09-05 09:50:00,83.4,83.57,83.27,83.29,56669.0,66.736,66.872,66.632,66.648,56669.0
2018-09-05 09:55:00,83.34,83.37,82.97,83.05,82543.0,66.688,66.712,66.3919,66.4559,82543.0
2018-09-05 10:00:00,83.07,83.07,82.76,82.84,66301.0,66.4719,66.4719,66.2239,66.2879,66301.0
2018-09-05 10:05:00,82.83,82.83,82.55,82.76,48747.0,66.2799,66.2799,66.0558,66.2239,48747.0
2018-09-05 10:10:00,82.76,82.95,82.64,82.64,82364.0,66.2239,66.3759,66.1279,66.1279,82364.0
2018-09-05 10:15:00,82.64,82.69,82.41,82.65,95064.0,66.1279,66.1679,65.9438,66.1359,95064.0
2018-09-05 10:20:00,82.66,82.67,82.48,82.61,78419.0,66.1439,66.1519,65.9998,66.1039,78419.0
2018-09-05 10:25:00,82.6,82.85,82.56,82.84,50187.0,66.0959,66.2959,66.0638,66.2879,50187.0
2018-09-05 10:30:00,82.83,82.83,82.5,82.51,63064.0,66.2799,66.2799,66.0158,66.0238,63064.0
2018-09-05 10:35:00,82.51,82.71,82.5,82.62,57371.0,66.0238,66.1839,66.0158,66.1119,57371.0
2018-09-05 10:40:00,82.62,82.75,82.46,82.73,70615.0,66.1119,66.2159,65.9838,66.1999,70615.0
2018-09-05 10:45:00,82.7,82.96,82.6,82.94,45860.0,66.1759,66.3839,66.0959,66.3679,45860.0
2018-09-05 10:50:00,82.92,82.93,82.66,82.67,34964.0,66.3519,66.3599,66.1439,66.1519,34964.0
2018-09-05 10:55:00,82.67,83.0,82.65,82.88,68988.0,66.1519,66.4159,66.1359,66.3199,68988.0
2018-09-05 11:00:00,82.89,82.9,82.73,82.82,87707.0,66.3279,66.3359,66.1999,66.2719,87707.0
2018-09-05 11:05:00,82.82,83.11,82.8,83.08,83694.0,66.2719,66.504,66.2559,66.4799,83694.0
2018-09-05 11:10:00,83.08,83.09,82.78,82.79,117355.0,66.4799,66.4879,66.2399,66.2479,117355.0
2018-09-05 11:15:00,82.78,82.85,82.62,82.84,39795.0,66.2399,66.2959,66.1119,66.2879,39795.0
2018-09-05 11:20:00,82.84,83.11,82.83,82.97,58515.0,66.2879,66.504,66.2799,66.3919,58515.0
2018-09-05 11:25:00,82.96,82.96,82.75,82.8,26242.0,66.3839,66.3839,66.2159,66.2559,26242.0
2018-09-05 11:30:00,82.78,82.85,82.74,82.77,46963.0,66.2399,66.2959,66.2079,66.2319,46963.0
2018-09-05 11:35:00,82.77,82.96,82.74,82.95,23870.0,66.2319,66.3839,66.2079,66.3759,23870.0
2018-09-05 11:40:00,82.96,83.02,82.91,82.98,20027.0,66.3839,66.4319,66.3439,66.3999,20027.0
2018-09-05 11:45:00,82.97,83.22,82.97,83.2,30228.0,66.3919,66.592,66.3919,66.576,30228.0
2018-09-05 11:50:00,83.2,83.52,83.18,83.5,48377.0,66.576,66.832,66.56,66.816,48377.0
2018-09-05 11:55:00,83.5,83.65,83.49,83.61,33203.0,66.816,66.9361,66.808,66.904,33203.0
2018-09-05 12:00:00,83.6,83.8,83.6,83.75,71606.0,66.896,67.0561,66.896,67.0161,71606.0
2018-09-05 12:05:00,83.75,83.78,83.6,83.63,51035.0,67.0161,67.0401,66.896,66.9201,51035.0
2018-09-05 12:10:00,83.62,83.83,83.61,83.75,48992.0,66.9121,67.0801,66.904,67.0161,48992.0
2018-09-05 12:15:00,83.74,83.93,83.73,83.89,48940.0,67.0081,67.1601,67.0001,67.1281,48940.0
2018-09-05 12:20:00,83.89,83.98,83.77,83.92,73492.0,67.1281,67.2001,67.0321,67.1521,73492.0
2018-09-05 12:25:00,83.91,83.94,83.82,83.84,38092.0,67.1441,67.1681,67.0721,67.0881,38092.0
2018-09-05 12:30:00,83.85,83.99,83.82,83.98,28101.0,67.0961,67.2081,67.0721,67.2001,28101.0
2018-09-05 12:35:00,83.99,84.08,83.91,83.91,21641.0,67.2081,67.2801,67.1441,67.1441,21641.0
2018-09-05 12:40:00,83.91,83.93,83.79,83.86,29365.0,67.1441,67.1601,67.0481,67.1041,29365.0
2018-09-05 12:45:00,83.86,83.94,83.86,83.91,30259.0,67.1041,67.1681,67.1041,67.1441,30259.0
2018-09-05 12:50:00,83.92,83.93,83.87,83.89,27314.0,67.1521,67.1601,67.1121,67.1281,27314.0
2018-09-05 12:55:00,83.89,83.89,83.7,83.75,27108.0,67.1281,67.1281,66.9761,67.0161,27108.0
2018-09-05 13:00:00,83.75,83.88,83.75,83.87,21470.0,67.0161,67.1201,67.0161,67.1121,21470.0
2018-09-05 13:05:00,83.87,84.07,83.85,84.06,28029.0,67.1121,67.2721,67.0961,67.2641,28029.0
2018-09-05 13:10:00,84.07,84.33,84.07,84.31,36034.0,67.2721,67.4802,67.2721,67.4642,36034.0
2018-09-05 13:15:00,84.33,84.33,83.99,84.16,68916.0,67.4802,67.4802,67.2081,67.3442,68916.0
2018-09-05 13:20:00,84.16,84.3,84.16,84.29,21417.0,67.3442,67.4562,67.3442,67.4482,21417.0
2018-09-05 13:25:00,84.29,84.42,84.22,84.42,30955.0,67.4482,67.5522,67.3922,67.5522,30955.0
2018-09-05 13:30:00,84.39,84.4,84.29,84.35,28692.0,67.5282,67.5362,67.4482,67.4962,28692.0
2018-09-05 13:35:00,84.36,84.36,84.14,84.28,35963.0,67.5042,67.5042,67.3281,67.4402,35963.0
2018-09-05 13:40:00,84.29,84.47,84.29,84.45,51244.0,67.4482,67.5922,67.4482,67.5762,51244.0
2018-09-05 13:45:00,84.47,84.47,84.23,84.31,25165.0,67.5922,67.5922,67.4002,67.4642,25165.0
2018-09-05 13:50:00,84.31,84.41,84.3,84.39,19613.0,67.4642,67.5442,67.4562,67.5282,19613.0
2018-09-05 13:55:00,84.39,84.4,84.32,84.38,18894.0,67.5282,67.5362,67.4722,67.5202,18894.0
2018-09-05 14:00:00,84.38,84.41,84.32,84.32,22836.0,67.5202,67.5442,67.4722,67.4722,22836.0
2018-09-05 14:05:00,84.33,84.36,84.29,84.34,21874.0,67.4802,67.5042,67.4482,67.4882,21874.0
2018-09-05 14:10:00,84.33,84.35,84.22,84.31,39518.0,67.4802,67.4962,67.3922,67.4642,39518.0
2018-09-05 14:15:00,84.31,84.33,84.25,84.27,17038.0,67.4642,67.4802,67.4162,67.4322,17038.0
2018-09-05 14:20:00,84.26,84.27,84.18,84.23,32506.0,67.4242,67.4322,67.3602,67.4002,32506.0
2018-09-05 14:25:00,84.23,84.32,84.18,84.31,27423.0,67.4002,67.4722,67.3602,67.4642,27423.0
2018-09-05 14:30:00,84.31,84.31,84.09,84.1,23562.0,67.4642,67.4642,67.2881,67.2961,23562.0
2018-09-05 14:35:00,84.09,84.18,84.07,84.17,25258.0,67.2881,67.3602,67.2721,67.3522,25258.0
2018-09-05 14:40:00,84.17,84.3,84.16,84.19,32123.0,67.3522,67.4562,67.3442,67.3682,32123.0
2018-09-05 14:45:00,84.2,84.23,84.18,84.21,24539.0,67.3762,67.4002,67.3602,67.3842,24539.0
2018-09-05 14:50:00,84.22,84.24,84.18,84.22,23020.0,67.3922,67.4082,67.3602,67.3922,23020.0
2018-09-05 14:55:00,84.22,84.22,84.04,84.07,45358.0,67.3922,67.3922,67.2481,67.2721,45358.0
2018-09-05 15:00:00,84.07,84.19,84.06,84.19,39759.0,67.2721,67.3682,67.2641,67.3682,39759.0
2018-09-05 15:05:00,84.19,84.21,84.14,84.2,54905.0,67.3682,67.3842,67.3281,67.3762,54905.0
2018-09-05 15:10:00,84.2,84.3,84.2,84.29,43862.0,67.3762,67.4562,67.3762,67.4482,43862.0
2018-09-05 15:15:00,84.29,84.3,84.22,84.25,45986.0,67.4482,67.4562,67.3922,67.4162,45986.0
2018-09-05 15:20:00,84.24,84.24,84.09,84.21,52044.0,67.4082,67.4082,67.2881,67.3842,52044.0
2018-09-05 15:25:00,84.19,84.2,83.98,84.06,50455.0,67.3682,67.3762,67.2001,67.2641,50455.0
2018-09-05 15:30:00,84.06,84.07,83.89,84.02,77062.0,67.2641,67.2721,67.1281,67.2321,77062.0
2018-09-05 15:35:00,84.02,84.03,83.88,83.88,77282.0,67.2321,67.2401,67.1201,67.1201,77282.0
2018-09-05 15:40:00,83.88,83.89,83.75,83.83,61353.0,67.1201,67.1281,67.0161,67.0801,61353.0
2018-09-05 15:45:00,83.84,83.88,83.79,83.81,60565.0,67.0881,67.1201,67.0481,67.0641,60565.0
2018-09-05 15:50:00,83.81,83.91,83.79,83.83,81559.0,67.0641,67.1441,67.0481,67.0801,81559.0
2018-09-05 15:55:00,83.83,83.95,83.82,83.94,364273.0,67.0801,67.1761,67.0721,67.1681,364273.0
2018-09-06 09:30:00,83.78,84.41,83.58,84.25,79731.0,67.0401,67.5442,66.88,67.4162,79731.0
2018-09-06 09:35:00,84.29,84.55,84.01,84.12,54197.0,67.4482,67.6562,67.2241,67.3121,54197.0
2018-09-06 09:40:00,84.2,84.46,83.98,84.4,23560.0,67.3762,67.5842,67.2001,67.5362,23560.0
2018-09-06 09:45:00,84.39,84.65,84.29,84.52,22748.0,67.5282,67.7362,67.4482,67.6322,22748.0
2018-09-06 09:50:00,84.56,84.79,84.45,84.64,48284.0,67.6642,67.8483,67.5762,67.7282,48284.0
2018-09-06 09:55:00,84.63,85.04,84.5,85.04,86521.0,67.7202,68.0483,67.6162,68.0483,86521.0
2018-09-06 10:00:00,85.02,85.34,84.96,85.23,157453.0,68.0323,68.2884,67.9843,68.2004,157453.0
2018-09-06 10:05:00,85.21,85.29,85.06,85.17,64402.0,68.1844,68.2484,68.0643,68.1523,64402.0
2018-09-06 10:10:00,85.16,85.24,85.02,85.06,62099.0,68.1443,68.2084,68.0323,68.0643,62099.0
2018-09-06 10:15:00,85.04,85.18,84.96,85.13,87096.0,68.0483,68.1603,67.9843,68.1203,87096.0
2018-09-06 10:20:00,85.14,85.14,84.86,84.86,74390.0,68.1283,68.1283,67.9043,67.9043,74390.0
2018-09-06 10:25:00,84.88,84.91,84.7,84.77,51199.0,67.9203,67.9443,67.7763,67.8323,51199.0
2018-09-06 10:30:00,84.77,84.8,84.49,84.52,63484.0,67.8323,67.8563,67.6082,67.6322,63484.0
2018-09-06 10:35:00,84.53,84.71,84.47,84.62,57078.0,67.6402,67.7843,67.5922,67.7122,57078.0
2018-09-06 10:40:00,84.62,84.67,84.52,84.61,74083.0,67.7122,67.7523,67.6322,67.7042,74083.0
2018-09-06 10:45:00,84.6,84.67,84.31,84.35,64676.0,67.6962,67.7523,67.4642,67.4962,64676.0
2018-09-06 10:50:00,84.35,84.41,84.28,84.33,52445.0,67.4962,67.5442,67.4402,67.4802,52445.0
2018-09-06 10:55:00,84.36,84.52,84.33,84.36,36872.0,67.5042,67.6322,67.4802,67.5042,36872.0
2018-09-06 11:00:00,84.4,84.51,83.75,83.77,165288.0,67.5362,67.6242,67.0161,67.0321,165288.0
2018-09-06 11:05:00,83.77,83.95,83.68,83.93,71653.0,67.0321,67.1761,66.9601,67.1601,71653.0
2018-09-06 11:10:00,83.91,83.96,83.76,83.88,50407.0,67.1441,67.1841,67.0241,67.1201,50407.0
2018-09-06 11:15:00,83.88,84.01,83.78,83.82,52809.0,67.1201,67.2241,67.0401,67.0721,52809.0
2018-09-06 11:20:00,83.8,83.96,83.66,83.93,41768.0,67.0561,67.1841,66.9441,67.1601,41768.0
2018-09-06 11:25:00,83.9,84.07,83.84,84.02,38547.0,67.1361,67.2721,67.0881,67.2321,38547.0
2018-09-06 11:30:00,84.0,84.03,83.85,83.88,27710.0,67.2161,67.2401,67.0961,67.1201,27710.0
2018-09-06 11:35:00,83.87,83.88,83.7,83.72,25869.0,67.1121,67.1201,66.9761,66.9921,25869.0
2018-09-06 11:40:00,83.71,83.83,83.61,83.61,25309.0,66.9841,67.0801,66.904,66.904,25309.0
2018-09-06 11:45:00,83.62,83.79,83.6,83.73,51569.0,66.9121,67.0481,66.896,67.0001,51569.0
2018-09-06 11:50:00,83.73,83.77,83.69,83.76,27096.0,67.0001,67.0321,66.9681,67.0241,27096.0
2018-09-06 11:55:00,83.76,83.89,83.74,83.79,36280.0,67.0241,67.1281,67.0081,67.0481,36280.0
2018-09-06 12:00:00,83.79,83.91,83.76,83.85,27481.0,67.0481,67.1441,67.0241,67.0961,27481.0
2018-09-06 12:05:00,83.83,83.84,83.76,83.83,19626.0,67.0801,67.0881,67.0241,67.0801,19626.0
2018-09-06 12:10:00,83.82,83.85,83.63,83.63,31006.0,67.0721,67.0961,66.9201,66.9201,31006.0
2018-09-06 12:15:00,83.63,83.7,83.57,83.62,28253.0,66.9201,66.9761,66.872,66.9121,28253.0
2018-09-06 12:20:00,83.62,83.67,83.52,83.6,23655.0,66.9121,66.9521,66.832,66.896,23655.0
2018-09-06 12:25:00,83.6,83.73,83.58,83.71,15827.0,66.896,67.0001,66.88,66.9841,15827.0
2018-09-06 12:30:00,83.71,83.82,83.66,83.66,19935.0,66.9841,67.0721,66.9441,66.9441,19935.0
2018-09-06 12:35:00,83.65,83.66,83.53,83.55,19467.0,66.9361,66.9441,66.84,66.856,19467.0
2018-09-06 12:40:00,83.54,83.66,83.53,83.57,21186.0,66.848,66.9441,66.84,66.872,21186.0
2018-09-06 12:45:00,83.57,83.68,83.54,83.56,49226.0,66.872,66.9601,66.848,66.864,49226.0
2018-09-06 12:50:00,83.56,83.56,83.36,83.38,42616.0,66.864,66.864,66.704,66.72,42616.0
2018-09-06 12:55:00,83.39,83.4,83.2,83.22,26420.0,66.728,66.736,66.576,66.592,26420.0
2018-09-06 13:00:00,83.22,83.28,83.07,83.08,29693.0,66.592,66.64,66.4719,66.4799,29693.0
2018-09-06 13:05:00,83.06,83.2,83.05,83.08,40031.0,66.4639,66.576,66.4559,66.4799,40031.0
2018-09-06 13:10:00,83.08,83.26,83.01,83.26,24104.0,66.4799,66.624,66.4239,66.624,24104.0
2018-09-06 13:15:00,83.27,83.55,83.23,83.47,63686.0,66.632,66.856,66.6,66.792,63686.0
2018-09-06 13:20:00,83.47,83.57,83.42,83.47,15048.0,66.792,66.872,66.752,66.792,15048.0
2018-09-06 13:25:00,83.49,83.52,83.33,83.35,16015.0,66.808,66.832,66.68,66.696,16015.0
2018-09-06 13:30:00,83.34,83.4,83.25,83.27,28117.0,66.688,66.736,66.616,66.632,28117.0
2018-09-06 13:35:00,83.27,83.47,83.27,83.37,22929.0,66.632,66.792,66.632,66.712,22929.0
2018-09-06 13:40:00,83.36,83.49,83.36,83.45,29554.0,66.704,66.808,66.704,66.776,29554.0
2018-09-06 13:45:00,83.44,83.52,83.38,83.4,28471.0,66.768,66.832,66.72,66.736,28471.0
2018-09-06 13:50:00,83.43,83.63,83.4,83.5,28305.0,66.76,66.9201,66.736,66.816,28305.0
2018-09-06 13:55:00,83.5,83.5,83.39,83.41,29227.0,66.816,66.816,66.728,66.744,29227.0
2018-09-06 14:00:00,83.41,83.51,83.35,83.35,52473.0,66.744,66.824,66.696,66.696,52473.0
2018-09-06 14:05:00,83.36,83.42,83.31,83.42,30883.0,66.704,66.752,66.664,66.752,30883.0
2018-09-06 14:10:00,83.42,83.43,83.28,83.28,51147.0,66.752,66.76,66.64,66.64,51147.0
2018-09-06 14:15:00,83.27,83.27,83.09,83.09,47088.0,66.632,66.632,66.4879,66.4879,47088.0
2018-09-06 14:20:00,83.08,83.19,82.91,83.08,63607.0,66.4799,66.568,66.3439,66.4799,63607.0
2018-09-06 14:25:00,83.06,83.06,82.91,82.98,31621.0,66.4639,66.4639,66.3439,66.3999,31621.0
2018-09-06 14:30:00,82.99,83.06,82.9,83.02,26211.0,66.4079,66.4639,66.3359,66.4319,26211.0
2018-09-06 14:35:00,83.01,83.09,82.94,83.09,24858.0,66.4239,66.4879,66.3679,66.4879,24858.0
2018-09-06 14:40:00,83.1,83.17,83.05,83.14,20242.0,66.496,66.552,66.4559,66.528,20242.0
2018-09-06 14:45:00,83.15,83.3,83.14,83.2,28263.0,66.536,66.656,66.528,66.576,28263.0
2018-09-06 14:50:00,83.21,83.23,83.08,83.1,32475.0,66.584,66.6,66.4799,66.496,32475.0
2018-09-06 14:55:00,83.12,83.16,83.02,83.03,19903.0,66.512,66.544,66.4319,66.4399,19903.0
2018-09-06 15:00:00,83.02,83.16,82.99,83.07,42440.0,66.4319,66.544,66.4079,66.4719,42440.0
2018-09-06 15:05:00,83.07,83.18,83.07,83.1,28531.0,66.4719,66.56,66.4719,66.496,28531.0
2018-09-06 15:10:00,83.11,83.21,83.07,83.17,35698.0,66.504,66.584,66.4719,66.552,35698.0
2018-09-06 15:15:00,83.16,83.18,83.08,83.17,37001.0,66.544,66.56,66.4799,66.552,37001.0
2018-09-06 15:20:00,83.17,83.24,83.15,83.16,28028.0,66.552,66.608,66.536,66.544,28028.0
2018-09-06 15:25:00,83.15,83.24,83.11,83.19,37316.0,66.536,66.608,66.504,66.568,37316.0
2018-09-06 15:30:00,83.19,83.23,83.17,83.18,35898.0,66.568,66.6,66.552,66.56,35898.0
2018-09-06 15:35:00,83.17,83.21,83.13,83.17,36471.0,66.552,66.584,66.52,66.552,36471.0
2018-09-06 15:40:00,83.16,83.18,83.07,83.07,54606.0,66.544,66.56,66.4719,66.4719,54606.0
2018-09-06 15:45:00,83.07,83.14,83.05,83.12,62903.0,66.4719,66.528,66.4559,66.512,62903.0
2018-09-06 15:50:00,83.11,83.17,83.07,83.08,78393.0,66.504,66.552,66.4719,66.4799,78393.0
2018-09-06 15:55:00,83.08,83.12,82.75,82.8,292953.0,66.4799,66.512,66.2159,66.2559,292953.0
2018-09-07 09:30:00,82.8,82.8,81.64,81.7,140245.0,66.2559,66.2559,65.3277,65.3757,140245.0
2018-09-07 09:35:00,81.74,82.46,81.52,82.4,78035.0,65.4077,65.9838,65.2316,65.9358,78035.0
2018-09-07 09:40:00,82.38,82.67,82.16,82.22,39350.0,65.9198,66.1519,65.7438,65.7918,39350.0
2018-09-07 09:45:00,82.17,82.61,82.17,82.34,46828.0,65.7518,66.1039,65.7518,65.8878,46828.0
2018-09-07 09:50:00,82.32,82.53,82.3,82.42,88173.0,65.8718,66.0398,65.8558,65.9518,88173.0
2018-09-07 09:55:00,82.4,82.53,82.23,82.51,51189.0,65.9358,66.0398,65.7998,66.0238,51189.0
2018-09-07 10:00:00,82.52,82.84,82.45,82.75,35421.0,66.0318,66.2879,65.9758,66.2159,35421.0
2018-09-07 10:05:00,82.77,82.81,82.58,82.72,16291.0,66.2319,66.2639,66.0799,66.1919,16291.0
2018-09-07 10:10:00,82.75,82.83,82.62,82.8,24061.0,66.2159,66.2799,66.1119,66.2559,24061.0
2018-09-07 10:15:00,82.79,82.85,82.6,82.65,57837.0,66.2479,66.2959,66.0959,66.1359,57837.0
2018-09-07 10:20:00,82.64,82.8,82.54,82.58,72609.0,66.1279,66.2559,66.0478,66.0799,72609.0
2018-09-07 10:25:00,82.58,82.62,82.43,82.43,30797.0,66.0799,66.1119,65.9598,65.9598,30797.0
2018-09-07 10:30:00,82.43,82.46,82.32,82.43,38933.0,65.9598,65.9838,65.8718,65.9598,38933.0
2018-09-07 10:35:00,82.43,82.44,82.29,82.41,19274.0,65.9598,65.9678,65.8478,65.9438,19274.0
2018-09-07 10:40:00,82.4,82.43,82.15,82.17,83895.0,65.9358,65.9598,65.7358,65.7518,83895.0
2018-09-07 10:45:00,82.16,82.27,82.15,82.17,22098.0,65.7438,65.8318,65.7358,65.7518,22098.0
2018-09-07 10:50:00,82.16,82.16,81.86,81.86,28828.0,65.7438,65.7438,65.5037,65.5037,28828.0
2018-09-07 10:55:00,81.85,82.01,81.84,81.96,24310.0,65.4957,65.6237,65.4877,65.5837,24310.0
2018-09-07 11:00:00,82.01,82.13,81.99,82.07,16820.0,65.6237,65.7198,65.6077,65.6718,16820.0
2018-09-07 11:05:00,82.08,82.25,82.05,82.12,71690.0,65.6798,65.8158,65.6557,65.7118,71690.0
2018-09-07 11:10:00,82.13,82.31,82.11,82.3,27447.0,65.7198,65.8638,65.7038,65.8558,27447.0
2018-09-07 11:15:00,82.3,82.4,82.28,82.35,19823.0,65.8558,65.9358,65.8398,65.8958,19823.0
2018-09-07 11:20:00,82.34,82.36,82.18,82.25,14131.0,65.8878,65.9038,65.7598,65.8158,14131.0
2018-09-07 11:25:00,82.26,82.53,82.25,82.53,19807.0,65.8238,66.0398,65.8158,66.0398,19807.0
2018-09-07 11:30:00,82.53,82.64,82.48,82.62,30506.0,66.0398,66.1279,65.9998,66.1119,30506.0
2018-09-07 11:35:00,82.63,82.67,82.58,82.61,16610.0,66.1199,66.1519,66.0799,66.1039,16610.0
2018-09-07 11:40:00,82.62,82.77,82.55,82.76,33263.0,66.1119,66.2319,66.0558,66.2239,33263.0
2018-09-07 11:45:00,82.77,82.82,82.69,82.72,20443.0,66.2319,66.2719,66.1679,66.1919,20443.0
2018-09-07 11:50:00,82.73,82.76,82.62,82.64,29225.0,66.1999,66.2239,66.1119,66.1279,29225.0
2018-09-07 11:55:00,82.64,82.78,82.61,82.73,39422.0,66.1279,66.2399,66.1039,66.1999,39422.0
2018-09-07 12:00:00,82.72,82.76,82.65,82.68,82057.0,66.1919,66.2239,66.1359,66.1599,82057.0
2018-09-07 12:05:00,82.68,82.69,82.37,82.41,44796.0,66.1599,66.1679,65.9118,65.9438,44796.0
2018-09-07 12:10:00,82.37,82.63,82.36,82.61,17301.0,65.9118,66.1199,65.9038,66.1039,17301.0
2018-09-07 12:15:00,82.6,82.6,82.41,82.44,15358.0,66.0959,66.0959,65.9438,65.9678,15358.0
2018-09-07 12:20:00,82.42,82.51,82.39,82.48,19762.0,65.9518,66.0238,65.9278,65.9998,19762.0
2018-09-07 12:25:00,82.47,82.47,82.3,82.31,15170.0,65.9918,65.9918,65.8558,65.8638,15170.0
2018-09-07 12:30:00,82.31,82.41,82.31,82.31,20246.0,65.8638,65.9438,65.8638,65.8638,20246.0
2018-09-07 12:35:00,82.3,82.36,82.24,82.29,12769.0,65.8558,65.9038,65.8078,65.8478,12769.0
2018-09-07 12:40:00,82.29,82.34,82.24,82.26,26759.0,65.8478,65.8878,65.8078,65.8238,26759.0
2018-09-07 12:45:00,82.25,82.33,82.25,82.3,43827.0,65.8158,65.8798,65.8158,65.8558,43827.0
2018-09-07 12:50:00,82.33,82.38,82.21,82.22,21542.0,65.8798,65.9198,65.7838,65.7918,21542.0
2018-09-07 12:55:00,82.22,82.25,82.08,82.08,16506.0,65.7918,65.8158,65.6798,65.6798,16506.0
2018-09-07 13:00:00,82.08,82.15,82.08,82.11,13884.0,65.6798,65.7358,65.6798,65.7038,13884.0
2018-09-07 13:05:00,82.11,82.11,81.97,82.03,20099.0,65.7038,65.7038,65.5917,65.6397,20099.0
2018-09-07 13:10:00,82.02,82.02,81.9,81.93,24099.0,65.6317,65.6317,65.5357,65.5597,24099.0
2018-09-07 13:15:00,81.94,81.99,81.91,81.98,17019.0,65.5677,65.6077,65.5437,65.5997,17019.0
2018-09-07 13:20:00,81.98,82.05,81.95,82.02,20324.0,65.5997,65.6557,65.5757,65.6317,20324.0
2018-09-07 13:25:00,82.02,82.19,82.02,82.17,18448.0,65.6317,65.7678,65.6317,65.7518,18448.0
2018-09-07 13:30:00,82.16,82.2,82.14,82.17,17455.0,65.7438,65.7758,65.7278,65.7518,17455.0
2018-09-07 13:35:00,82.17,82.19,82.11,82.12,11771.0,65.7518,65.7678,65.7038,65.7118,11771.0
2018-09-07 13:40:00,82.1,82.13,82.07,82.11,10740.0,65.6958,65.7198,65.6718,65.7038,10740.0
2018-09-07 13:45:00,82.11,82.16,82.06,82.06,12555.0,65.7038,65.7438,65.6638,65.6638,12555.0
2018-09-07 13:50:00,82.06,82.2,82.06,82.14,15142.0,65.6638,65.7758,65.6638,65.7278,15142.0
2018-09-07 13:55:00,82.14,82.19,82.08,82.13,25020.0,65.7278,65.7678,65.6798,65.7198,25020.0
2018-09-07 14:00:00,82.13,82.17,82.08,82.08,21786.0,65.7198,65.7518,65.6798,65.6798,21786.0
2018-09-07 14:05:00,82.07,82.16,82.07,82.16,20415.0,65.6718,65.7438,65.6718,65.7438,20415.0
2018-09-07 14:10:00,82.17,82.24,82.16,82.22,15895.0,65.7518,65.8078,65.7438,65.7918,15895.0
2018-09-07 14:15:00,82.23,82.23,82.09,82.09,15728.0,65.7998,65.7998,65.6878,65.6878,15728.0
2018-09-07 14:20:00,82.09,82.14,82.05,82.13,14070.0,65.6878,65.7278,65.6557,65.7198,14070.0
2018-09-07 14:25:00,82.14,82.17,82.08,82.17,23315.0,65.7278,65.7518,65.6798,65.7518,23315.0
2018-09-07 14:30:00,82.16,82.16,82.05,82.07,13347.0,65.7438,65.7438,65.6557,65.6718,13347.0
2018-09-07 14:35:00,82.08,82.14,82.07,82.12,14616.0,65.6798,65.7278,65.6718,65.7118,14616.0
2018-09-07 14:40:00,82.12,82.19,82.11,82.12,26424.0,65.7118,65.7678,65.7038,65.7118,26424.0
2018-09-07 14:45:00,82.12,82.18,82.08,82.15,26811.0,65.7118,65.7598,65.6798,65.7358,26811.0
2018-09-07 14:50:00,82.16,82.31,82.12,82.31,53359.0,65.7438,65.8638,65.7118,65.8638,53359.0
2018-09-07 14:55:00,82.3,82.34,82.24,82.33,22350.0,65.8558,65.8878,65.8078,65.8798,22350.0
2018-09-07 15:00:00,82.32,82.35,82.29,82.33,26276.0,65.8718,65.8958,65.8478,65.8798,26276.0
2018-09-07 15:05:00,82.34,82.34,82.2,82.26,29931.0,65.8878,65.8878,65.7758,65.8238,29931.0
2018-09-07 15:10:00,82.26,82.42,82.26,82.35,30598.0,65.8238,65.9518,65.8238,65.8958,30598.0
2018-09-07 15:15:00,82.34,82.37,82.27,82.28,20401.0,65.8878,65.9118,65.8318,65.8398,20401.0
2018-09-07 15:20:00,82.28,82.32,82.24,82.3,24523.0,65.8398,65.8718,65.8078,65.8558,24523.0
2018-09-07 15:25:00,82.3,82.41,82.28,82.38,20146.0,65.8558,65.9438,65.8398,65.9198,20146.0
2018-09-07 15:30:00,82.38,82.48,82.33,82.47,43571.0,65.9198,65.9998,65.8798,65.9918,43571.0
2018-09-07 15:35:00,82.47,82.48,82.38,82.46,38211.0,65.9918,65.9998,65.9198,65.9838,38211.0
2018-09-07 15:40:00,82.47,82.53,82.43,82.47,50623.0,65.9918,66.0398,65.9598,65.9918,50623.0
2018-09-07 15:45:00,82.46,82.56,82.44,82.53,59168.0,65.9838,66.0638,65.9678,66.0398,59168.0
2018-09-07 15:50:00,82.53,82.6,82.5,82.6,60650.0,66.0398,66.0959,66.0158,66.0959,60650.0
2018-09-07 15:55:00,82.6,82.61,82.46,82.51,193268.0,66.0959,66.1039,65.9838,66.0238,193268.0
2018-09-10 09:30:00,82.7,82.99,82.51,82.54,85914.0,66.1759,66.4079,66.0238,66.0478,85914.0
2018-09-10 09:35:00,82.56,82.78,82.5,82.7,66715.0,66.0638,66.2399,66.0158,66.1759,66715.0
2018-09-10 09:40:00,82.73,82.85,82.69,82.77,77988.0,66.1999,66.2959,66.1679,66.2319,77988.0
2018-09-10 09:45:00,82.81,83.1,82.76,82.99,60106.0,66.2639,66.496,66.2239,66.4079,60106.0
2018-09-10 09:50:00,82.99,83.01,82.68,82.72,60660.0,66.4079,66.4239,66.1599,66.1919,60660.0
2018-09-10 09:55:00,82.7,82.81,82.69,82.7,65380.0,66.1759,66.2639,66.1679,66.1759,65380.0
2018-09-10 10:00:00,82.7,82.84,82.69,82.72,43719.0,66.1759,66.2879,66.1679,66.1919,43719.0
2018-09-10 10:05:00,82.7,82.77,82.56,82.56,107821.0,66.1759,66.2319,66.0638,66.0638,107821.0
2018-09-10 10:10:00,82.56,82.56,82.28,82.3,23020.0,66.0638,66.0638,65.8398,65.8558,23020.0
2018-09-10 10:15:00,82.28,82.35,82.17,82.34,30566.0,65.8398,65.8958,65.7518,65.8878,30566.0
2018-09-10 10:20:00,82.32,82.44,82.27,82.29,26009.0,65.8718,65.9678,65.8318,65.8478,26009.0
2018-09-10 10:25:00,82.28,82.4,82.21,82.34,34682.0,65.8398,65.9358,65.7838,65.8878,34682.0
2018-09-10 10:30:00,82.36,82.53,82.32,82.53,22743.0,65.9038,66.0398,65.8718,66.0398,22743.0
2018-09-10 10:35:00,82.54,82.59,82.45,82.56,19644.0,66.0478,66.0879,65.9758,66.0638,19644.0
2018-09-10 10:40:00,82.56,82.57,82.47,82.5,20921.0,66.0638,66.0718,65.9918,66.0158,20921.0
2018-09-10 10:45:00,82.51,82.53,82.33,82.42,20899.0,66.0238,66.0398,65.8798,65.9518,20899.0
2018-09-10 10:50:00,82.42,82.45,82.28,82.32,19502.0,65.9518,65.9758,65.8398,65.8718,19502.0
2018-09-10 10:55:00,82.3,82.37,82.22,82.29,24347.0,65.8558,65.9118,65.7918,65.8478,24347.0
2018-09-10 11:00:00,82.3,82.3,82.15,82.28,24210.0,65.8558,65.8558,65.7358,65.8398,24210.0
2018-09-10 11:05:00,82.28,82.42,82.27,82.42,14718.0,65.8398,65.9518,65.8318,65.9518,14718.0
2018-09-10 11:10:00,82.43,82.48,82.39,82.43,17930.0,65.9598,65.9998,65.9278,65.9598,17930.0
2018-09-10 11:15:00,82.43,82.49,82.4,82.45,12723.0,65.9598,66.0078,65.9358,65.9758,12723.0
2018-09-10 11:20:00,82.47,82.48,82.32,82.38,25644.0,65.9918,65.9998,65.8718,65.9198,25644.0
2018-09-10 11:25:00,82.37,82.47,82.29,82.3,20299.0,65.9118,65.9918,65.8478,65.8558,20299.0
2018-09-10 11:30:00,82.3,82.46,82.29,82.34,16236.0,65.8558,65.9838,65.8478,65.8878,16236.0
2018-09-10 11:35:00,82.35,82.37,82.26,82.27,16895.0,65.8958,65.9118,65.8238,65.8318,16895.0
2018-09-10 11:40:00,82.28,82.41,82.26,82.4,19093.0,65.8398,65.9438,65.8238,65.9358,19093.0
2018-09-10 11:45:00,82.4,82.46,82.4,82.46,6900.0,65.9358,65.9838,65.9358,65.9838,6900.0
2018-09-10 11:50:00,82.45,82.55,82.42,82.5,17744.0,65.9758,66.0558,65.9518,66.0158,17744.0
2018-09-10 11:55:00,82.49,82.53,82.42,82.48,11985.0,66.0078,66.0398,65.9518,65.9998,11985.0
2018-09-10 12:00:00,82.48,82.48,82.29,82.32,18925.0,65.9998,65.9998,65.8478,65.8718,18925.0
2018-09-10 12:05:00,82.32,82.42,82.29,82.37,18697.0,65.8718,65.9518,65.8478,65.9118,18697.0
2018-09-10 12:10:00,82.37,82.41,82.33,82.38,13766.0,65.9118,65.9438,65.8798,65.9198,13766.0
2018-09-10 12:15:00,82.38,82.49,82.36,82.36,14022.0,65.9198,66.0078,65.9038,65.9038,14022.0
2018-09-10 12:20:00,82.34,82.38,82.31,82.38,13310.0,65.8878,65.9198,65.8638,65.9198,13310.0
2018-09-10 12:25:00,82.39,82.43,82.31,82.31,14605.0,65.9278,65.9598,65.8638,65.8638,14605.0
2018-09-10 12:30:00,82.31,82.37,82.29,82.34,14810.0,65.8638,65.9118,65.8478,65.8878,14810.0
2018-09-10 12:35:00,82.34,82.52,82.34,82.5,18389.0,65.8878,66.0318,65.8878,66.0158,18389.0
2018-09-10 12:40:00,82.5,82.61,82.44,82.44,27290.0,66.0158,66.1039,65.9678,65.9678,27290.0
2018-09-10 12:45:00,82.43,82.48,82.36,82.36,21096.0,65.9598,65.9998,65.9038,65.9038,21096.0
2018-09-10 12:50:00,82.36,82.49,82.35,82.43,17545.0,65.9038,66.0078,65.8958,65.9598,17545.0
2018-09-10 12:55:00,82.42,82.46,82.36,82.41,16582.0,65.9518,65.9838,65.9038,65.9438,16582.0
2018-09-10 13:00:00,82.4,82.45,82.39,82.44,12083.0,65.9358,65.9758,65.9278,65.9678,12083.0
2018-09-10 13:05:00,82.43,82.45,82.35,82.36,18925.0,65.9598,65.9758,65.8958,65.9038,18925.0
2018-09-10 13:10:00,82.37,82.49,82.36,82.46,18560.0,65.9118,66.0078,65.9038,65.9838,18560.0
2018-09-10 13:15:00,82.47,82.7,82.47,82.69,24779.0,65.9918,66.1759,65.9918,66.1679,24779.0
2018-09-10 13:20:00,82.68,82.75,82.68,82.73,15173.0,66.1599,66.2159,66.1599,66.1999,15173.0
2018-09-10 13:25:00,82.72,82.73,82.67,82.69,14736.0,66.1919,66.1999,66.1519,66.1679,14736.0
2018-09-10 13:30:00,82.69,82.7,82.59,82.66,19528.0,66.1679,66.1759,66.0879,66.1439,19528.0
2018-09-10 13:35:00,82.65,82.65,82.59,82.6,14495.0,66.1359,66.1359,66.0879,66.0959,14495.0
2018-09-10 13:40:00,82.6,82.64,82.58,82.63,27083.0,66.0959,66.1279,66.0799,66.1199,27083.0
2018-09-10 13:45:00,82.62,82.64,82.51,82.52,10768.0,66.1119,66.1279,66.0238,66.0318,10768.0
2018-09-10 13:50:00,82.53,82.68,82.53,82.67,12959.0,66.0398,66.1599,66.0398,66.1519,12959.0
2018-09-10 13:55:00,82.67,82.75,82.56,82.58,52262.0,66.1519,66.2159,66.0638,66.0799,52262.0
2018-09-10 14:00:00,82.58,82.69,82.5,82.59,55573.0,66.0799,66.1679,66.0158,66.0879,55573.0
2018-09-10 14:05:00,82.58,82.7,82.53,82.54,58883.0,66.0799,66.1759,66.0398,66.0478,58883.0
2018-09-10 14:10:00,82.54,82.54,82.43,82.44,18133.0,66.0478,66.0478,65.9598,65.9678,18133.0
2018-09-10 14:15:00,82.45,82.61,82.41,82.56,22243.0,65.9758,66.1039,65.9438,66.0638,22243.0
2018-09-10 14:20:00,82.56,82.57,82.51,82.52,12626.0,66.0638,66.0718,66.0238,66.0318,12626.0
2018-09-10 14:25:00,82.52,82.6,82.51,82.58,10766.0,66.0318,66.0959,66.0238,66.0799,10766.0
2018-09-10 14:30:00,82.57,82.61,82.51,82.6,24776.0,66.0718,66.1039,66.0238,66.0959,24776.0
2018-09-10 14:35:00,82.61,82.65,82.55,82.6,31411.0,66.1039,66.1359,66.0558,66.0959,31411.0
2018-09-10 14:40:00,82.61,82.61,82.57,82.6,27290.0,66.1039,66.1039,66.0718,66.0959,27290.0
2018-09-10 14:45:00,82.59,82.61,82.56,82.57,12023.0,66.0879,66.1039,66.0638,66.0718,12023.0
2018-09-10 14:50:00,82.58,82.58,82.49,82.5,11166.0,66.0799,66.0799,66.0078,66.0158,11166.0
2018-09-10 14:55:00,82.5,82.54,82.48,82.54,11362.0,66.0158,66.0478,65.9998,66.0478,11362.0
2018-09-10 15:00:00,82.54,82.56,82.47,82.48,26991.0,66.0478,66.0638,65.9918,65.9998,26991.0
2018-09-10 15:05:00,82.48,82.48,82.41,82.42,26503.0,65.9998,65.9998,65.9438,65.9518,26503.0
2018-09-10 15:10:00,82.41,82.43,82.38,82.39,12046.0,65.9438,65.9598,65.9198,65.9278,12046.0
2018-09-10 15:15:00,82.39,82.46,82.32,82.44,65446.0,65.9278,65.9838,65.8718,65.9678,65446.0
2018-09-10 15:20:00,82.44,82.44,82.36,82.41,23610.0,65.9678,65.9678,65.9038,65.9438,23610.0
2018-09-10 15:25:00,82.41,82.43,82.34,82.35,16083.0,65.9438,65.9598,65.8878,65.8958,16083.0
2018-09-10 15:30:00,82.34,82.41,82.33,82.38,16045.0,65.8878,65.9438,65.8798,65.9198,16045.0
2018-09-10 15:35:00,82.38,82.42,82.35,82.41,26083.0,65.9198,65.9518,65.8958,65.9438,26083.0
2018-09-10 15:40:00,82.41,82.43,82.38,82.42,42132.0,65.9438,65.9598,65.9198,65.9518,42132.0
2018-09-10 15:45:00,82.42,82.46,82.41,82.42,62163.0,65.9518,65.9838,65.9438,65.9518,62163.0
2018-09-10 15:50:00,82.41,82.46,82.39,82.45,67022.0,65.9438,65.9838,65.9278,65.9758,67022.0
2018-09-10 15:55:00,82.44,82.47,82.28,82.44,249401.0,65.9678,65.9918,65.8398,65.9678,249401.0
2018-09-11 09:30:00,82.25,82.34,81.71,82.12,89664.0,65.8158,65.8878,65.3837,65.7118,89664.0
2018-09-11 09:35:00,82.08,82.73,82.01,82.66,58726.0,65.6798,66.1999,65.6237,66.1439,58726.0
2018-09-11 09:40:00,82.64,82.99,82.58,82.99,30234.0,66.1279,66.4079,66.0799,66.4079,30234.0
2018-09-11 09:45:00,83.0,83.3,82.87,83.1,66660.0,66.4159,66.656,66.3119,66.496,66660.0
2018-09-11 09:50:00,83.14,83.26,82.95,83.04,39654.0,66.528,66.624,66.3759,66.4479,39654.0
2018-09-11 09:55:00,83.07,83.07,82.72,82.73,60523.0,66.4719,66.4719,66.1919,66.1999,60523.0
2018-09-11 10:00:00,82.74,82.78,82.56,82.66,57450.0,66.2079,66.2399,66.0638,66.1439,57450.0
2018-09-11 10:05:00,82.69,82.96,82.63,82.96,47783.0,66.1679,66.3839,66.1199,66.3839,47783.0
2018-09-11 10:10:00,82.95,83.02,82.9,82.92,52147.0,66.3759,66.4319,66.3359,66.3519,52147.0
2018-09-11 10:15:00,82.92,83.05,82.9,83.0,56616.0,66.3519,66.4559,66.3359,66.4159,56616.0
2018-09-11 10:20:00,83.0,83.02,82.81,83.0,41156.0,66.4159,66.4319,66.2639,66.4159,41156.0
2018-09-11 10:25:00,83.03,83.09,82.89,82.91,48188.0,66.4399,66.4879,66.3279,66.3439,48188.0
2018-09-11 10:30:00,82.92,82.92,82.78,82.82,40513.0,66.3519,66.3519,66.2399,66.2719,40513.0
2018-09-11 10:35:00,82.8,82.97,82.8,82.86,33323.0,66.2559,66.3919,66.2559,66.3039,33323.0
2018-09-11 10:40:00,82.87,83.05,82.87,82.97,44303.0,66.3119,66.4559,66.3119,66.3919,44303.0
2018-09-11 10:45:00,82.96,83.17,82.96,83.08,33459.0,66.3839,66.552,66.3839,66.4799,33459.0
2018-09-11 10:50:00,83.04,83.04,82.94,83.02,23144.0,66.4479,66.4479,66.3679,66.4319,23144.0
2018-09-11 10:55:00,83.01,83.13,82.96,82.98,18788.0,66.4239,66.52,66.3839,66.3999,18788.0
2018-09-11 11:00:00,82.99,83.08,82.98,83.03,19048.0,66.4079,66.4799,66.3999,66.4399,19048.0
2018-09-11 11:05:00,83.04,83.05,82.95,82.97,19159.0,66.4479,66.4559,66.3759,66.3919,19159.0
2018-09-11 11:10:00,82.97,83.07,82.93,82.98,24334.0,66.3919,66.4719,66.3599,66.3999,24334.0
2018-09-11 11:15:00,82.99,83.15,82.98,83.11,38215.0,66.4079,66.536,66.3999,66.504,38215.0
2018-09-11 11:20:00,83.12,83.24,83.11,83.13,31150.0,66.512,66.608,66.504,66.52,31150.0
2018-09-11 11:25:00,83.13,83.38,83.12,83.27,19706.0,66.52,66.72,66.512,66.632,19706.0
2018-09-11 11:30:00,83.27,83.3,83.2,83.23,26810.0,66.632,66.656,66.576,66.6,26810.0
2018-09-11 11:35:00,83.22,83.26,83.19,83.24,37602.0,66.592,66.624,66.568,66.608,37602.0
2018-09-11 11:40:00,83.24,83.36,83.24,83.25,23722.0,66.608,66.704,66.608,66.616,23722.0
2018-09-11 11:45:00,83.27,83.29,83.17,83.2,40899.0,66.632,66.648,66.552,66.576,40899.0
2018-09-11 11:50:00,83.21,83.36,83.21,83.35,37303.0,66.584,66.704,66.584,66.696,37303.0
2018-09-11 11:55:00,83.33,83.47,83.33,83.46,26916.0,66.68,66.792,66.68,66.784,26916.0
2018-09-11 12:00:00,83.47,83.47,83.35,83.43,19373.0,66.792,66.792,66.696,66.76,19373.0
2018-09-11 12:05:00,83.42,83.51,83.4,83.5,65519.0,66.752,66.824,66.736,66.816,65519.0
2018-09-11 12:10:00,83.51,83.59,83.44,83.48,30999.0,66.824,66.888,66.768,66.8,30999.0
2018-09-11 12:15:00,83.48,83.55,83.45,83.46,15260.0,66.8,66.856,66.776,66.784,15260.0
2018-09-11 12:20:00,83.47,83.52,83.45,83.49,25416.0,66.792,66.832,66.776,66.808,25416.0
2018-09-11 12:25:00,83.5,83.58,83.48,83.55,34893.0,66.816,66.88,66.8,66.856,34893.0
2018-09-11 12:30:00,83.55,83.6,83.52,83.58,57742.0,66.856,66.896,66.832,66.88,57742.0
2018-09-11 12:35:00,83.59,83.79,83.58,83.74,35231.0,66.888,67.0481,66.88,67.0081,35231.0
2018-09-11 12:40:00,83.73,83.76,83.58,83.65,31032.0,67.0001,67.0241,66.88,66.9361,31032.0
2018-09-11 12:45:00,83.64,83.65,83.57,83.61,25059.0,66.9281,66.9361,66.872,66.904,25059.0
2018-09-11 12:50:00,83.61,83.66,83.59,83.63,17764.0,66.904,66.9441,66.888,66.9201,17764.0
2018-09-11 12:55:00,83.63,83.71,83.61,83.67,23949.0,66.9201,66.9841,66.904,66.9521,23949.0
2018-09-11 13:00:00,83.69,83.71,83.62,83.63,18803.0,66.9681,66.9841,66.9121,66.9201,18803.0
2018-09-11 13:05:00,83.64,83.65,83.6,83.62,25173.0,66.9281,66.9361,66.896,66.9121,25173.0
2018-09-11 13:10:00,83.61,83.76,83.6,83.69,32235.0,66.904,67.0241,66.896,66.9681,32235.0
2018-09-11 13:15:00,83.68,83.81,83.68,83.81,27730.0,66.9601,67.0641,66.9601,67.0641,27730.0
2018-09-11 13:20:00,83.81,83.84,83.74,83.84,25486.0,67.0641,67.0881,67.0081,67.0881,25486.0
2018-09-11 13:25:00,83.85,83.85,83.72,83.73,29438.0,67.0961,67.0961,66.9921,67.0001,29438.0
2018-09-11 13:30:00,83.72,83.75,83.63,83.63,21147.0,66.9921,67.0161,66.9201,66.9201,21147.0
2018-09-11 13:35:00,83.63,83.72,83.6,83.6,16809.0,66.9201,66.9921,66.896,66.896,16809.0
2018-09-11 13:40:00,83.61,83.62,83.47,83.5,22747.0,66.904,66.9121,66.792,66.816,22747.0
2018-09-11 13:45:00,83.49,83.49,83.36,83.38,24265.0,66.808,66.808,66.704,66.72,24265.0
2018-09-11 13:50:00,83.38,83.5,83.35,83.46,24190.0,66.72,66.816,66.696,66.784,24190.0
2018-09-11 13:55:00,83.47,83.52,83.45,83.48,17855.0,66.792,66.832,66.776,66.8,17855.0
2018-09-11 14:00:00,83.47,83.51,83.43,83.49,15857.0,66.792,66.824,66.76,66.808,15857.0
2018-09-11 14:05:00,83.48,83.49,83.44,83.46,19561.0,66.8,66.808,66.768,66.784,19561.0
2018-09-11 14:10:00,83.45,83.48,83.3,83.38,34109.0,66.776,66.8,66.656,66.72,34109.0
2018-09-11 14:15:00,83.39,83.45,83.34,83.37,21887.0,66.728,66.776,66.688,66.712,21887.0
2018-09-11 14:20:00,83.37,83.42,83.36,83.38,19280.0,66.712,66.752,66.704,66.72,19280.0
2018-09-11 14:25:00,83.38,83.42,83.34,83.38,27268.0,66.72,66.752,66.688,66.72,27268.0
2018-09-11 14:30:00,83.39,83.46,83.35,83.46,31098.0,66.728,66.784,66.696,66.784,31098.0
2018-09-11 14:35:00,83.45,83.51,83.44,83.46,22767.0,66.776,66.824,66.768,66.784,22767.0
2018-09-11 14:40:00,83.47,83.49,83.33,83.37,31258.0,66.792,66.808,66.68,66.712,31258.0
2018-09-11 14:45:00,83.38,83.4,83.29,83.3,17866.0,66.72,66.736,66.648,66.656,17866.0
2018-09-11 14:50:00,83.29,83.32,83.26,83.26,14883.0,66.648,66.672,66.624,66.624,14883.0
2018-09-11 14:55:00,83.26,83.33,83.22,83.28,19843.0,66.624,66.68,66.592,66.64,19843.0
2018-09-11 15:00:00,83.27,83.33,83.25,83.29,23430.0,66.632,66.68,66.616,66.648,23430.0
2018-09-11 15:05:00,83.29,83.3,83.18,83.19,28185.0,66.648,66.656,66.56,66.568,28185.0
2018-09-11 15:10:00,83.19,83.28,83.18,83.24,14247.0,66.568,66.64,66.56,66.608,14247.0
2018-09-11 15:15:00,83.25,83.34,83.24,83.24,23350.0,66.616,66.688,66.608,66.608,23350.0
2018-09-11 15:20:00,83.24,83.25,83.18,83.2,22358.0,66.608,66.616,66.56,66.576,22358.0
2018-09-11 15:25:00,83.2,83.3,83.17,83.23,29788.0,66.576,66.656,66.552,66.6,29788.0
2018-09-11 15:30:00,83.23,83.25,83.17,83.23,50530.0,66.6,66.616,66.552,66.6,50530.0
2018-09-11 15:35:00,83.23,83.38,83.22,83.36,35678.0,66.6,66.72,66.592,66.704,35678.0
2018-09-11 15:40:00,83.35,83.39,83.31,83.39,56311.0,66.696,66.728,66.664,66.728,56311.0
2018-09-11 15:45:00,83.39,83.49,83.36,83.48,86659.0,66.728,66.808,66.704,66.8,86659.0
2018-09-11 15:50:00,83.47,83.48,83.43,83.47,96041.0,66.792,66.8,66.76,66.792,96041.0
2018-09-11 15:55:00,83.48,83.58,83.47,83.52,254612.0,66.8,66.88,66.792,66.832,254612.0
2018-09-12 09:30:00,83.63,84.89,83.63,84.46,159579.0,66.9201,67.9283,66.9201,67.5842,159579.0
2018-09-12 09:35:00,84.42,84.6,84.18,84.49,55058.0,67.5522,67.6962,67.3602,67.6082,55058.0
2018-09-12 09:40:00,84.5,85.06,84.5,84.78,112870.0,67.6162,68.0643,67.6162,67.8403,112870.0
2018-09-12 09:45:00,84.79,84.94,84.62,84.67,106912.0,67.8483,67.9683,67.7122,67.7523,106912.0
2018-09-12 09:50:00,84.65,84.66,84.18,84.21,72088.0,67.7362,67.7442,67.3602,67.3842,72088.0
2018-09-12 09:55:00,84.21,84.48,84.18,84.31,61318.0,67.3842,67.6002,67.3602,67.4642,61318.0
2018-09-12 10:00:00,84.3,84.35,84.11,84.18,47005.0,67.4562,67.4962,67.3041,67.3602,47005.0
2018-09-12 10:05:00,84.18,84.33,84.18,84.24,77225.0,67.3602,67.4802,67.3602,67.4082,77225.0
2018-09-12 10:10:00,84.24,84.34,84.05,84.31,130231.0,67.4082,67.4882,67.2561,67.4642,130231.0
2018-09-12 10:15:00,84.32,84.49,84.3,84.41,72933.0,67.4722,67.6082,67.4562,67.5442,72933.0
2018-09-12 10:20:00,84.4,84.41,84.22,84.25,48024.0,67.5362,67.5442,67.3922,67.4162,48024.0
2018-09-12 10:25:00,84.25,84.49,84.16,84.39,60779.0,67.4162,67.6082,67.3442,67.5282,60779.0
2018-09-12 10:30:00,84.41,84.5,84.3,84.31,63820.0,67.5442,67.6162,67.4562,67.4642,63820.0
2018-09-12 10:35:00,84.29,84.4,84.23,84.39,37828.0,67.4482,67.5362,67.4002,67.5282,37828.0
2018-09-12 10:40:00,84.38,84.5,84.37,84.46,29267.0,67.5202,67.6162,67.5122,67.5842,29267.0
2018-09-12 10:45:00,84.45,84.63,84.43,84.49,38063.0,67.5762,67.7202,67.5602,67.6082,38063.0
2018-09-12 10:50:00,84.5,84.73,84.48,84.69,132242.0,67.6162,67.8003,67.6002,67.7683,132242.0
2018-09-12 10:55:00,84.68,84.74,84.65,84.66,25870.0,67.7603,67.8083,67.7362,67.7442,25870.0
2018-09-12 11:00:00,84.66,84.92,84.59,84.83,42516.0,67.7442,67.9523,67.6882,67.8803,42516.0
2018-09-12 11:05:00,84.81,84.85,84.76,84.77,27423.0,67.8643,67.8963,67.8243,67.8323,27423.0
2018-09-12 11:10:00,84.76,85.07,84.75,85.02,64000.0,67.8243,68.0723,67.8163,68.0323,64000.0
2018-09-12 11:15:00,85.01,85.22,84.98,85.16,84978.0,68.0243,68.1924,68.0003,68.1443,84978.0
2018-09-12 11:20:00,85.15,85.18,84.94,84.95,47423.0,68.1363,68.1603,67.9683,67.9763,47423.0
2018-09-12 11:25:00,84.94,84.95,84.74,84.77,19038.0,67.9683,67.9763,67.8083,67.8323,19038.0
2018-09-12 11:30:00,84.78,84.86,84.61,84.62,27351.0,67.8403,67.9043,67.7042,67.7122,27351.0
2018-09-12 11:35:00,84.6,84.6,84.37,84.41,22647.0,67.6962,67.6962,67.5122,67.5442,22647.0
2018-09-12 11:40:00,84.41,84.44,84.19,84.23,27577.0,67.5442,67.5682,67.3682,67.4002,27577.0
2018-09-12 11:45:00,84.23,84.28,84.14,84.22,20483.0,67.4002,67.4402,67.3281,67.3922,20483.0
2018-09-12 11:50:00,84.23,84.24,84.02,84.1,20718.0,67.4002,67.4082,67.2321,67.2961,20718.0
2018-09-12 11:55:00,84.1,84.17,84.09,84.15,19980.0,67.2961,67.3522,67.2881,67.3362,19980.0
2018-09-12 12:00:00,84.16,84.21,84.11,84.12,16282.0,67.3442,67.3842,67.3041,67.3121,16282.0
2018-09-12 12:05:00,84.11,84.21,83.93,83.95,562696.0,67.3041,67.3842,67.1601,67.1761,562696.0
2018-09-12 12:10:00,83.95,84.01,83.85,83.88,74887.0,67.1761,67.2241,67.0961,67.1201,74887.0
2018-09-12 12:15:00,83.89,83.91,83.72,83.76,34627.0,67.1281,67.1441,66.9921,67.0241,34627.0
2018-09-12 12:20:00,83.74,83.78,83.7,83.76,59910.0,67.0081,67.0401,66.9761,67.0241,59910.0
2018-09-12 12:25:00,83.75,83.86,83.66,83.84,103998.0,67.0161,67.1041,66.9441,67.0881,103998.0
2018-09-12 12:30:00,83.85,83.87,83.73,83.78,36122.0,67.0961,67.1121,67.0001,67.0401,36122.0
2018-09-12 12:35:00,83.8,83.88,83.76,83.81,14316.0,67.0561,67.1201,67.0241,67.0641,14316.0
2018-09-12 12:40:00,83.82,83.87,83.78,83.79,12415.0,67.0721,67.1121,67.0401,67.0481,12415.0
2018-09-12 12:45:00,83.79,83.82,83.73,83.81,19496.0,67.0481,67.0721,67.0001,67.0641,19496.0
2018-09-12 12:50:00,83.83,83.88,83.81,83.82,19788.0,67.0801,67.1201,67.0641,67.0721,19788.0
2018-09-12 12:55:00,83.83,83.84,83.77,83.81,23522.0,67.0801,67.0881,67.0321,67.0641,23522.0
2018-09-12 13:00:00,83.81,83.92,83.8,83.9,39591.0,67.0641,67.1521,67.0561,67.1361,39591.0
2018-09-12 13:05:00,83.89,84.06,83.89,83.97,43808.0,67.1281,67.2641,67.1281,67.1921,43808.0
2018-09-12 13:10:00,83.97,83.98,83.8,83.81,30773.0,67.1921,67.2001,67.0561,67.0641,30773.0
2018-09-12 13:15:00,83.82,83.87,83.78,83.86,17726.0,67.0721,67.1121,67.0401,67.1041,17726.0
2018-09-12 13:20:00,83.86,83.91,83.82,83.84,20237.0,67.1041,67.1441,67.0721,67.0881,20237.0
2018-09-12 13:25:00,83.84,83.87,83.79,83.79,28092.0,67.0881,67.1121,67.0481,67.0481,28092.0
2018-09-12 13:30:00,83.79,83.8,83.67,83.68,43639.0,67.0481,67.0561,66.9521,66.9601,43639.0
2018-09-12 13:35:00,83.69,83.75,83.68,83.7,24933.0,66.9681,67.0161,66.9601,66.9761,24933.0
2018-09-12 13:40:00,83.7,83.75,83.62,83.64,34409.0,66.9761,67.0161,66.9121,66.9281,34409.0
2018-09-12 13:45:00,83.64,83.7,83.59,83.68,15274.0,66.9281,66.9761,66.888,66.9601,15274.0
2018-09-12 13:50:00,83.67,83.69,83.63,83.68,12150.0,66.9521,66.9681,66.9201,66.9601,12150.0
2018-09-12 13:55:00,83.67,83.76,83.63,83.73,17028.0,66.9521,67.0241,66.9201,67.0001,17028.0
2018-09-12 14:00:00,83.74,83.88,83.74,83.86,16539.0,67.0081,67.1201,67.0081,67.1041,16539.0
2018-09-12 14:05:00,83.87,83.88,83.74,83.79,16931.0,67.1121,67.1201,67.0081,67.0481,16931.0
2018-09-12 14:10:00,83.79,83.81,83.72,83.77,17214.0,67.0481,67.0641,66.9921,67.0321,17214.0
2018-09-12 14:15:00,83.76,83.84,83.75,83.84,14644.0,67.0241,67.0881,67.0161,67.0881,14644.0
2018-09-12 14:20:00,83.84,83.85,83.76,83.79,14682.0,67.0881,67.0961,67.0241,67.0481,14682.0
2018-09-12 14:25:00,83.79,83.88,83.79,83.82,13209.0,67.0481,67.1201,67.0481,67.0721,13209.0
2018-09-12 14:30:00,83.82,83.87,83.79,83.83,14316.0,67.0721,67.1121,67.0481,67.0801,14316.0
2018-09-12 14:35:00,83.82,83.86,83.78,83.85,13139.0,67.0721,67.1041,67.0401,67.0961,13139.0
2018-09-12 14:40:00,83.86,83.86,83.79,83.79,13427.0,67.1041,67.1041,67.0481,67.0481,13427.0
2018-09-12 14:45:00,83.8,83.81,83.73,83.79,21825.0,67.0561,67.0641,67.0001,67.0481,21825.0
2018-09-12 14:50:00,83.79,83.79,83.73,83.77,17448.0,67.0481,67.0481,67.0001,67.0321,17448.0
2018-09-12 14:55:00,83.76,83.77,83.7,83.71,16517.0,67.0241,67.0321,66.9761,66.9841,16517.0
2018-09-12 15:00:00,83.72,83.83,83.71,83.83,26523.0,66.9921,67.0801,66.9841,67.0801,26523.0
2018-09-12 15:05:00,83.83,83.86,83.78,83.83,19651.0,67.0801,67.1041,67.0401,67.0801,19651.0
2018-09-12 15:10:00,83.82,83.88,83.82,83.85,32387.0,67.0721,67.1201,67.0721,67.0961,32387.0
2018-09-12 15:15:00,83.86,83.93,83.85,83.92,38335.0,67.1041,67.1601,67.0961,67.1521,38335.0
2018-09-12 15:20:00,83.92,84.03,83.91,84.03,52837.0,67.1521,67.2401,67.1441,67.2401,52837.0
2018-09-12 15:25:00,84.03,84.26,84.03,84.2,175548.0,67.2401,67.4242,67.2401,67.3762,175548.0
2018-09-12 15:30:00,84.2,84.21,83.96,83.97,48011.0,67.3762,67.3842,67.1841,67.1921,48011.0
2018-09-12 15:35:00,83.96,84.04,83.92,84.04,45309.0,67.1841,67.2481,67.1521,67.2481,45309.0
2018-09-12 15:40:00,84.05,84.22,84.02,84.15,86374.0,67.2561,67.3922,67.2321,67.3362,86374.0
2018-09-12 15:45:00,84.15,84.39,84.03,84.35,137680.0,67.3362,67.5282,67.2401,67.4962,137680.0
2018-09-12 15:50:00,84.34,84.43,84.25,84.31,159348.0,67.4882,67.5602,67.4162,67.4642,159348.0
2018-09-12 15:55:00,84.31,84.37,84.19,84.2,267639.0,67.4642,67.5122,67.3682,67.3762,267639.0
2018-09-13 09:30:00,84.3,84.54,84.05,84.36,69323.0,67.4562,67.6482,67.2561,67.5042,69323.0
2018-09-13 09:35:00,84.37,84.5,83.62,83.62,67798.0,67.5122,67.6162,66.9121,66.9121,67798.0
2018-09-13 09:40:00,83.65,83.74,83.06,83.07,65693.0,66.9361,67.0081,66.4639,66.4719,65693.0
2018-09-13 09:45:00,83.08,83.39,82.87,83.27,59985.0,66.4799,66.728,66.3119,66.632,59985.0
2018-09-13 09:50:00,83.28,83.36,83.09,83.3,51958.0,66.64,66.704,66.4879,66.656,51958.0
2018-09-13 09:55:00,83.3,83.47,83.22,83.37,36743.0,66.656,66.792,66.592,66.712,36743.0
2018-09-13 10:00:00,83.4,83.61,83.38,83.54,38789.0,66.736,66.904,66.72,66.848,38789.0
2018-09-13 10:05:00,83.54,84.03,83.53,84.02,54307.0,66.848,67.2401,66.84,67.2321,54307.0
2018-09-13 10:10:00,84.03,84.24,83.96,84.14,72782.0,67.2401,67.4082,67.1841,67.3281,72782.0
2018-09-13 10:15:00,84.15,84.18,83.86,83.99,77586.0,67.3362,67.3602,67.1041,67.2081,77586.0
2018-09-13 10:20:00,83.97,83.99,83.78,83.8,47393.0,67.1921,67.2081,67.0401,67.0561,47393.0
2018-09-13 10:25:00,83.81,83.88,83.6,83.62,38724.0,67.0641,67.1201,66.896,66.9121,38724.0
2018-09-13 10:30:00,83.64,83.9,83.64,83.83,25568.0,66.9281,67.1361,66.9281,67.0801,25568.0
2018-09-13 10:35:00,83.83,83.83,83.59,83.64,34555.0,67.0801,67.0801,66.888,66.9281,34555.0
2018-09-13 10:40:00,83.63,83.83,83.61,83.81,28801.0,66.9201,67.0801,66.904,67.0641,28801.0
2018-09-13 10:45:00,83.82,83.96,83.76,83.84,30567.0,67.0721,67.1841,67.0241,67.0881,30567.0
2018-09-13 10:50:00,83.84,83.85,83.74,83.83,23425.0,67.0881,67.0961,67.0081,67.0801,23425.0
2018-09-13 10:55:00,83.84,83.9,83.71,83.79,33970.0,67.0881,67.1361,66.9841,67.0481,33970.0
2018-09-13 11:00:00,83.8,83.88,83.74,83.82,30386.0,67.0561,67.1201,67.0081,67.0721,30386.0
2018-09-13 11:05:00,83.84,84.06,83.83,84.05,30034.0,67.0881,67.2641,67.0801,67.2561,30034.0
2018-09-13 11:10:00,84.04,84.11,83.95,83.95,19464.0,67.2481,67.3041,67.1761,67.1761,19464.0
2018-09-13 11:15:00,83.94,83.97,83.83,83.86,25295.0,67.1681,67.1921,67.0801,67.1041,25295.0
2018-09-13 11:20:00,83.86,84.0,83.83,83.96,18275.0,67.1041,67.2161,67.0801,67.1841,18275.0
2018-09-13 11:25:00,83.95,83.97,83.76,83.83,45874.0,67.1761,67.1921,67.0241,67.0801,45874.0
2018-09-13 11:30:00,83.83,83.88,83.73,83.79,28477.0,67.0801,67.1201,67.0001,67.0481,28477.0
2018-09-13 11:35:00,83.78,83.9,83.77,83.87,23726.0,67.0401,67.1361,67.0321,67.1121,23726.0
2018-09-13 11:40:00,83.87,84.0,83.87,83.94,21710.0,67.1121,67.2161,67.1121,67.1681,21710.0
2018-09-13 11:45:00,83.95,83.95,83.84,83.85,21220.0,67.1761,67.1761,67.0881,67.0961,21220.0
2018-09-13 11:50:00,83.84,83.92,83.81,83.83,26296.0,67.0881,67.1521,67.0641,67.0801,26296.0
2018-09-13 11:55:00,83.83,84.0,83.82,84.0,21820.0,67.0801,67.2161,67.0721,67.2161,21820.0
2018-09-13 12:00:00,84.01,84.08,83.94,84.03,35274.0,67.2241,67.2801,67.1681,67.2401,35274.0
2018-09-13 12:05:00,84.03,84.03,83.88,83.92,20075.0,67.2401,67.2401,67.1201,67.1521,20075.0
2018-09-13 12:10:00,83.92,84.11,83.92,84.1,33755.0,67.1521,67.3041,67.1521,67.2961,33755.0
2018-09-13 12:15:00,84.11,84.21,84.07,84.21,25389.0,67.3041,67.3842,67.2721,67.3842,25389.0
2018-09-13 12:20:00,84.21,84.3,84.15,84.3,53641.0,67.3842,67.4562,67.3362,67.4562,53641.0
2018-09-13 12:25:00,84.29,84.31,84.23,84.31,34582.0,67.4482,67.4642,67.4002,67.4642,34582.0
2018-09-13 12:30:00,84.31,84.35,84.24,84.31,19542.0,67.4642,67.4962,67.4082,67.4642,19542.0
2018-09-13 12:35:00,84.3,84.37,84.27,84.34,35358.0,67.4562,67.5122,67.4322,67.4882,35358.0
2018-09-13 12:40:00,84.34,84.34,84.26,84.29,26132.0,67.4882,67.4882,67.4242,67.4482,26132.0
2018-09-13 12:45:00,84.28,84.32,84.22,84.27,32657.0,67.4402,67.4722,67.3922,67.4322,32657.0
2018-09-13 12:50:00,84.26,84.34,84.24,84.27,39710.0,67.4242,67.4882,67.4082,67.4322,39710.0
2018-09-13 12:55:00,84.27,84.31,84.22,84.26,24075.0,67.4322,67.4642,67.3922,67.4242,24075.0
2018-09-13 13:00:00,84.27,84.3,84.23,84.24,21930.0,67.4322,67.4562,67.4002,67.4082,21930.0
2018-09-13 13:05:00,84.24,84.26,84.11,84.14,32315.0,67.4082,67.4242,67.3041,67.3281,32315.0
2018-09-13 13:10:00,84.14,84.22,84.12,84.21,30962.0,67.3281,67.3922,67.3121,67.3842,30962.0
2018-09-13 13:15:00,84.22,84.24,84.13,84.17,27022.0,67.3922,67.4082,67.3201,67.3522,27022.0
2018-09-13 13:20:00,84.17,84.2,84.09,84.16,40649.0,67.3522,67.3762,67.2881,67.3442,40649.0
2018-09-13 13:25:00,84.17,84.35,84.17,84.34,28402.0,67.3522,67.4962,67.3522,67.4882,28402.0
2018-09-13 13:30:00,84.34,84.36,84.26,84.28,37391.0,67.4882,67.5042,67.4242,67.4402,37391.0
2018-09-13 13:35:00,84.29,84.29,84.16,84.25,47538.0,67.4482,67.4482,67.3442,67.4162,47538.0
2018-09-13 13:40:00,84.25,84.26,84.08,84.09,28178.0,67.4162,67.4242,67.2801,67.2881,28178.0
2018-09-13 13:45:00,84.09,84.27,84.06,84.07,160720.0,67.2881,67.4322,67.2641,67.2721,160720.0
2018-09-13 13:50:00,84.06,84.08,83.87,83.9,48062.0,67.2641,67.2801,67.1121,67.1361,48062.0
2018-09-13 13:55:00,83.9,83.92,83.86,83.86,22717.0,67.1361,67.1521,67.1041,67.1041,22717.0
2018-09-13 14:00:00,83.86,83.95,83.82,83.9,38063.0,67.1041,67.1761,67.0721,67.1361,38063.0
2018-09-13 14:05:00,83.9,84.02,83.86,83.88,52200.0,67.1361,67.2321,67.1041,67.1201,52200.0
2018-09-13 14:10:00,83.89,83.92,83.81,83.85,35395.0,67.1281,67.1521,67.0641,67.0961,35395.0
2018-09-13 14:15:00,83.85,84.01,83.83,83.9,56789.0,67.0961,67.2241,67.0801,67.1361,56789.0
2018-09-13 14:20:00,83.88,83.88,83.8,83.84,42457.0,67.1201,67.1201,67.0561,67.0881,42457.0
2018-09-13 14:25:00,83.83,83.98,83.8,83.93,50933.0,67.0801,67.2001,67.0561,67.1601,50933.0
2018-09-13 14:30:00,83.94,84.01,83.9,83.99,33737.0,67.1681,67.2241,67.1361,67.2081,33737.0
2018-09-13 14:35:00,84.0,84.07,83.96,84.0,45470.0,67.2161,67.2721,67.1841,67.2161,45470.0
2018-09-13 14:40:00,84.0,84.1,83.97,83.99,42518.0,67.2161,67.2961,67.1921,67.2081,42518.0
2018-09-13 14:45:00,84.0,84.09,83.99,84.06,112890.0,67.2161,67.2881,67.2081,67.2641,112890.0
2018-09-13 14:50:00,84.07,84.07,83.93,83.96,89979.0,67.2721,67.2721,67.1601,67.1841,89979.0
2018-09-13 14:55:00,83.96,83.98,83.89,83.98,80092.0,67.1841,67.2001,67.1281,67.2001,80092.0
2018-09-13 15:00:00,83.99,84.07,83.94,84.01,80886.0,67.2081,67.2721,67.1681,67.2241,80886.0
2018-09-13 15:05:00,84.0,84.08,83.95,84.05,69640.0,67.2161,67.2801,67.1761,67.2561,69640.0
2018-09-13 15:10:00,84.05,84.07,83.98,84.05,41577.0,67.2561,67.2721,67.2001,67.2561,41577.0
2018-09-13 15:15:00,84.04,84.04,83.98,84.03,32487.0,67.2481,67.2481,67.2001,67.2401,32487.0
2018-09-13 15:20:00,84.04,84.07,84.01,84.05,31771.0,67.2481,67.2721,67.2241,67.2561,31771.0
2018-09-13 15:25:00,84.05,84.16,83.99,84.0,74978.0,67.2561,67.3442,67.2081,67.2161,74978.0
2018-09-13 15:30:00,83.99,84.02,83.91,84.01,75343.0,67.2081,67.2321,67.1441,67.2241,75343.0
2018-09-13 15:35:00,84.01,84.06,83.94,83.94,70203.0,67.2241,67.2641,67.1681,67.1681,70203.0
2018-09-13 15:40:00,83.94,83.96,83.84,83.84,62523.0,67.1681,67.1841,67.0881,67.0881,62523.0
2018-09-13 15:45:00,83.84,83.91,83.81,83.85,76929.0,67.0881,67.1441,67.0641,67.0961,76929.0
2018-09-13 15:50:00,83.84,84.01,83.84,84.0,94780.0,67.0881,67.2241,67.0881,67.2161,94780.0
2018-09-13 15:55:00,84.0,84.13,83.99,84.1,200785.0,67.2161,67.3201,67.2081,67.2961,200785.0
2018-09-14 09:30:00,84.04,84.41,84.02,84.38,52372.0,67.2481,67.5442,67.2321,67.5202,52372.0
2018-09-14 09:35:00,84.4,84.48,84.24,84.41,33378.0,67.5362,67.6002,67.4082,67.5442,33378.0
2018-09-14 09:40:00,84.4,84.41,84.16,84.21,31053.0,67.5362,67.5442,67.3442,67.3842,31053.0
2018-09-14 09:45:00,84.2,84.59,84.16,84.56,38208.0,67.3762,67.6882,67.3442,67.6642,38208.0
2018-09-14 09:50:00,84.56,84.74,84.47,84.65,32468.0,67.6642,67.8083,67.5922,67.7362,32468.0
2018-09-14 09:55:00,84.66,84.7,84.49,84.7,30904.0,67.7442,67.7763,67.6082,67.7763,30904.0
2018-09-14 10:00:00,84.68,84.7,84.52,84.52,34101.0,67.7603,67.7763,67.6322,67.6322,34101.0
2018-09-14 10:05:00,84.52,84.54,84.3,84.3,30571.0,67.6322,67.6482,67.4562,67.4562,30571.0
2018-09-14 10:10:00,84.3,84.38,84.14,84.22,32216.0,67.4562,67.5202,67.3281,67.3922,32216.0
2018-09-14 10:15:00,84.21,84.42,84.21,84.36,30480.0,67.3842,67.5522,67.3842,67.5042,30480.0
2018-09-14 10:20:00,84.36,84.5,84.32,84.49,33303.0,67.5042,67.6162,67.4722,67.6082,33303.0
2018-09-14 10:25:00,84.47,84.48,84.33,84.48,31974.0,67.5922,67.6002,67.4802,67.6002,31974.0
2018-09-14 10:30:00,84.49,84.64,84.49,84.55,38852.0,67.6082,67.7282,67.6082,67.6562,38852.0
2018-09-14 10:35:00,84.55,84.63,84.53,84.54,40944.0,67.6562,67.7202,67.6402,67.6482,40944.0
2018-09-14 10:40:00,84.53,84.53,84.35,84.45,30791.0,67.6402,67.6402,67.4962,67.5762,30791.0
2018-09-14 10:45:00,84.46,84.62,84.39,84.47,44396.0,67.5842,67.7122,67.5282,67.5922,44396.0
2018-09-14 10:50:00,84.47,84.47,84.26,84.28,29045.0,67.5922,67.5922,67.4242,67.4402,29045.0
2018-09-14 10:55:00,84.28,84.29,84.16,84.23,45774.0,67.4402,67.4482,67.3442,67.4002,45774.0
2018-09-14 11:00:00,84.22,84.25,84.07,84.19,294062.0,67.3922,67.4162,67.2721,67.3682,294062.0
2018-09-14 11:05:00,84.18,84.29,84.16,84.28,39652.0,67.3602,67.4482,67.3442,67.4402,39652.0
2018-09-14 11:10:00,84.28,84.36,84.19,84.3,36729.0,67.4402,67.5042,67.3682,67.4562,36729.0
2018-09-14 11:15:00,84.31,84.37,84.27,84.27,29667.0,67.4642,67.5122,67.4322,67.4322,29667.0
2018-09-14 11:20:00,84.27,84.32,84.19,84.23,26811.0,67.4322,67.4722,67.3682,67.4002,26811.0
2018-09-14 11:25:00,84.24,84.37,84.21,84.33,24233.0,67.4082,67.5122,67.3842,67.4802,24233.0
2018-09-14 11:30:00,84.34,84.39,84.29,84.37,15928.0,67.4882,67.5282,67.4482,67.5122,15928.0
2018-09-14 11:35:00,84.39,84.51,84.39,84.44,23024.0,67.5282,67.6242,67.5282,67.5682,23024.0
2018-09-14 11:40:00,84.45,84.5,84.4,84.44,16750.0,67.5762,67.6162,67.5362,67.5682,16750.0
2018-09-14 11:45:00,84.46,84.46,84.35,84.4,15852.0,67.5842,67.5842,67.4962,67.5362,15852.0
2018-09-14 11:50:00,84.4,84.45,84.29,84.32,27749.0,67.5362,67.5762,67.4482,67.4722,27749.0
2018-09-14 11:55:00,84.33,84.4,84.32,84.35,14034.0,67.4802,67.5362,67.4722,67.4962,14034.0
2018-09-14 12:00:00,84.34,84.38,84.21,84.25,35936.0,67.4882,67.5202,67.3842,67.4162,35936.0
2018-09-14 12:05:00,84.24,84.49,84.21,84.49,30846.0,67.4082,67.6082,67.3842,67.6082,30846.0
2018-09-14 12:10:00,84.52,84.61,84.33,84.56,22960.0,67.6322,67.7042,67.4802,67.6642,22960.0
2018-09-14 12:15:00,84.56,84.56,84.35,84.36,33376.0,67.6642,67.6642,67.4962,67.5042,33376.0
2018-09-14 12:20:00,84.37,84.41,84.21,84.25,14215.0,67.5122,67.5442,67.3842,67.4162,14215.0
2018-09-14 12:25:00,84.26,84.27,84.2,84.25,14158.0,67.4242,67.4322,67.3762,67.4162,14158.0
2018-09-14 12:30:00,84.24,84.29,84.2,84.24,14855.0,67.4082,67.4482,67.3762,67.4082,14855.0
2018-09-14 12:35:00,84.21,84.32,84.18,84.3,31464.0,67.3842,67.4722,67.3602,67.4562,31464.0
2018-09-14 12:40:00,84.31,84.34,84.18,84.2,33983.0,67.4642,67.4882,67.3602,67.3762,33983.0
2018-09-14 12:45:00,84.19,84.24,84.15,84.19,34992.0,67.3682,67.4082,67.3362,67.3682,34992.0
2018-09-14 12:50:00,84.18,84.25,83.99,84.02,44882.0,67.3602,67.4162,67.2081,67.2321,44882.0
2018-09-14 12:55:00,84.03,84.07,83.95,83.97,18942.0,67.2401,67.2721,67.1761,67.1921,18942.0
2018-09-14 13:00:00,83.96,84.03,83.95,84.01,11160.0,67.1841,67.2401,67.1761,67.2241,11160.0
2018-09-14 13:05:00,84.01,84.01,83.89,83.91,18406.0,67.2241,67.2241,67.1281,67.1441,18406.0
2018-09-14 13:10:00,83.91,84.02,83.88,84.02,21199.0,67.1441,67.2321,67.1201,67.2321,21199.0
2018-09-14 13:15:00,84.01,84.16,83.99,84.1,31707.0,67.2241,67.3442,67.2081,67.2961,31707.0
2018-09-14 13:20:00,84.09,84.16,84.01,84.02,18405.0,67.2881,67.3442,67.2241,67.2321,18405.0
2018-09-14 13:25:00,84.04,84.16,84.03,84.12,13588.0,67.2481,67.3442,67.2401,67.3121,13588.0
2018-09-14 13:30:00,84.12,84.15,84.02,84.04,19500.0,67.3121,67.3362,67.2321,67.2481,19500.0
2018-09-14 13:35:00,84.05,84.19,84.02,84.16,50585.0,67.2561,67.3682,67.2321,67.3442,50585.0
2018-09-14 13:40:00,84.16,84.2,84.07,84.09,15372.0,67.3442,67.3762,67.2721,67.2881,15372.0
2018-09-14 13:45:00,84.08,84.14,84.05,84.09,17496.0,67.2801,67.3281,67.2561,67.2881,17496.0
2018-09-14 13:50:00,84.1,84.14,84.06,84.12,13611.0,67.2961,67.3281,67.2641,67.3121,13611.0
2018-09-14 13:55:00,84.11,84.18,84.11,84.13,18198.0,67.3041,67.3602,67.3041,67.3201,18198.0
2018-09-14 14:00:00,84.13,84.17,84.09,84.12,17675.0,67.3201,67.3522,67.2881,67.3121,17675.0
2018-09-14 14:05:00,84.12,84.15,84.07,84.14,16000.0,67.3121,67.3362,67.2721,67.3281,16000.0
2018-09-14 14:10:00,84.15,84.17,84.07,84.17,20848.0,67.3362,67.3522,67.2721,67.3522,20848.0
2018-09-14 14:15:00,84.16,84.26,84.15,84.26,23897.0,67.3442,67.4242,67.3362,67.4242,23897.0
2018-09-14 14:20:00,84.27,84.31,84.23,84.25,22293.0,67.4322,67.4642,67.4002,67.4162,22293.0
2018-09-14 14:25:00,84.26,84.28,84.19,84.2,19580.0,67.4242,67.4402,67.3682,67.3762,19580.0
2018-09-14 14:30:00,84.2,84.23,84.13,84.19,17609.0,67.3762,67.4002,67.3201,67.3682,17609.0
2018-09-14 14:35:00,84.19,84.25,84.17,84.25,24636.0,67.3682,67.4162,67.3522,67.4162,24636.0
2018-09-14 14:40:00,84.24,84.26,84.21,84.24,21727.0,67.4082,67.4242,67.3842,67.4082,21727.0
2018-09-14 14:45:00,84.23,84.28,84.21,84.28,14738.0,67.4002,67.4402,67.3842,67.4402,14738.0
2018-09-14 14:50:00,84.28,84.29,84.25,84.28,20016.0,67.4402,67.4482,67.4162,67.4402,20016.0
2018-09-14 14:55:00,84.27,84.36,84.26,84.3,25328.0,67.4322,67.5042,67.4242,67.4562,25328.0
2018-09-14 15:00:00,84.3,84.31,84.25,84.28,20901.0,67.4562,67.4642,67.4162,67.4402,20901.0
2018-09-14 15:05:00,84.28,84.32,84.27,84.32,17514.0,67.4402,67.4722,67.4322,67.4722,17514.0
2018-09-14 15:10:00,84.32,84.32,84.28,84.31,23961.0,67.4722,67.4722,67.4402,67.4642,23961.0
2018-09-14 15:15:00,84.3,84.38,84.3,84.38,19424.0,67.4562,67.5202,67.4562,67.5202,19424.0
2018-09-14 15:20:00,84.38,84.39,84.33,84.38,19543.0,67.5202,67.5282,67.4802,67.5202,19543.0
2018-09-14 15:25:00,84.39,84.44,84.35,84.4,27925.0,67.5282,67.5682,67.4962,67.5362,27925.0
2018-09-14 15:30:00,84.4,84.44,84.37,84.4,41144.0,67.5362,67.5682,67.5122,67.5362,41144.0
2018-09-14 15:35:00,84.4,84.48,84.39,84.46,39804.0,67.5362,67.6002,67.5282,67.5842,39804.0
2018-09-14 15:40:00,84.46,84.48,84.41,84.45,50544.0,67.5842,67.6002,67.5442,67.5762,50544.0
2018-09-14 15:45:00,84.45,84.49,84.43,84.48,66047.0,67.5762,67.6082,67.5602,67.6002,66047.0
2018-09-14 15:50:00,84.49,84.49,84.38,84.38,78401.0,67.6082,67.6082,67.5202,67.5202,78401.0
2018-09-14 15:55:00,84.38,84.42,84.32,84.33,137814.0,67.5202,67.5522,67.4722,67.4802,137814.0
2018-09-17 09:30:00,84.43,84.49,84.0,84.11,47957.0,67.5602,67.6082,67.2161,67.3041,47957.0
2018-09-17 09:35:00,84.1,84.1,83.68,83.69,48488.0,67.2961,67.2961,66.9601,66.9681,48488.0
2018-09-17 09:40:00,83.68,84.02,83.65,84.02,79177.0,66.9601,67.2321,66.9361,67.2321,79177.0
2018-09-17 09:45:00,84.05,84.4,84.05,84.27,73626.0,67.2561,67.5362,67.2561,67.4322,73626.0
2018-09-17 09:50:00,84.25,84.29,83.97,84.05,112596.0,67.4162,67.4482,67.1921,67.2561,112596.0
2018-09-17 09:55:00,84.05,84.27,83.99,84.17,34616.0,67.2561,67.4322,67.2081,67.3522,34616.0
2018-09-17 10:00:00,84.17,84.32,84.03,84.27,38071.0,67.3522,67.4722,67.2401,67.4322,38071.0
2018-09-17 10:05:00,84.27,84.3,84.1,84.19,41950.0,67.4322,67.4562,67.2961,67.3682,41950.0
2018-09-17 10:10:00,84.19,84.37,84.12,84.19,32082.0,67.3682,67.5122,67.3121,67.3682,32082.0
2018-09-17 10:15:00,84.19,84.33,84.11,84.31,40485.0,67.3682,67.4802,67.3041,67.4642,40485.0
2018-09-17 10:20:00,84.31,84.42,84.15,84.17,32191.0,67.4642,67.5522,67.3362,67.3522,32191.0
2018-09-17 10:25:00,84.15,84.26,84.14,84.25,34839.0,67.3362,67.4242,67.3281,67.4162,34839.0
2018-09-17 10:30:00,84.24,84.27,84.18,84.22,22098.0,67.4082,67.4322,67.3602,67.3922,22098.0
2018-09-17 10:35:00,84.21,84.26,83.97,84.0,28969.0,67.3842,67.4242,67.1921,67.2161,28969.0
2018-09-17 10:40:00,83.99,84.12,83.94,83.98,71541.0,67.2081,67.3121,67.1681,67.2001,71541.0
2018-09-17 10:45:00,83.96,84.08,83.94,83.99,26787.0,67.1841,67.2801,67.1681,67.2081,26787.0
2018-09-17 10:50:00,83.99,84.04,83.95,83.96,29122.0,67.2081,67.2481,67.1761,67.1841,29122.0
2018-09-17 10:55:00,83.96,83.96,83.81,83.83,80544.0,67.1841,67.1841,67.0641,67.0801,80544.0
2018-09-17 11:00:00,83.83,84.0,83.82,83.98,30948.0,67.0801,67.2161,67.0721,67.2001,30948.0
2018-09-17 11:05:00,83.97,84.17,83.96,84.14,30609.0,67.1921,67.3522,67.1841,67.3281,30609.0
2018-09-17 11:10:00,84.15,84.19,84.08,84.14,19816.0,67.3362,67.3682,67.2801,67.3281,19816.0
2018-09-17 11:15:00,84.14,84.2,84.08,84.16,19266.0,67.3281,67.3762,67.2801,67.3442,19266.0
2018-09-17 11:20:00,84.16,84.23,84.12,84.18,22211.0,67.3442,67.4002,67.3121,67.3602,22211.0
2018-09-17 11:25:00,84.18,84.19,84.11,84.13,11743.0,67.3602,67.3682,67.3041,67.3201,11743.0
2018-09-17 11:30:00,84.13,84.18,84.1,84.1,16791.0,67.3201,67.3602,67.2961,67.2961,16791.0
2018-09-17 11:35:00,84.08,84.16,84.06,84.09,16932.0,67.2801,67.3442,67.2641,67.2881,16932.0
2018-09-17 11:40:00,84.1,84.1,83.94,83.95,13360.0,67.2961,67.2961,67.1681,67.1761,13360.0
2018-09-17 11:45:00,83.94,83.94,83.81,83.89,17863.0,67.1681,67.1681,67.0641,67.1281,17863.0
2018-09-17 11:50:00,83.9,83.97,83.9,83.96,12013.0,67.1361,67.1921,67.1361,67.1841,12013.0
2018-09-17 11:55:00,83.95,83.98,83.88,83.92,35367.0,67.1761,67.2001,67.1201,67.1521,35367.0
2018-09-17 12:00:00,83.92,83.94,83.8,83.88,30352.0,67.1521,67.1681,67.0561,67.1201,30352.0
2018-09-17 12:05:00,83.87,83.89,83.8,83.8,10961.0,67.1121,67.1281,67.0561,67.0561,10961.0
2018-09-17 12:10:00,83.8,83.85,83.78,83.82,17897.0,67.0561,67.0961,67.0401,67.0721,17897.0
2018-09-17 12:15:00,83.82,83.89,83.8,83.8,18604.0,67.0721,67.1281,67.0561,67.0561,18604.0
2018-09-17 12:20:00,83.8,83.82,83.68,83.78,51585.0,67.0561,67.0721,66.9601,67.0401,51585.0
2018-09-17 12:25:00,83.77,83.77,83.62,83.64,21387.0,67.0321,67.0321,66.9121,66.9281,21387.0
2018-09-17 12:30:00,83.64,83.65,83.55,83.6,25014.0,66.9281,66.9361,66.856,66.896,25014.0
2018-09-17 12:35:00,83.6,83.75,83.59,83.73,18539.0,66.896,67.0161,66.888,67.0001,18539.0
2018-09-17 12:40:00,83.72,83.72,83.6,83.65,11417.0,66.9921,66.9921,66.896,66.9361,11417.0
2018-09-17 12:45:00,83.65,83.73,83.62,83.7,11098.0,66.9361,67.0001,66.9121,66.9761,11098.0
2018-09-17 12:50:00,83.7,83.75,83.64,83.66,22495.0,66.9761,67.0161,66.9281,66.9441,22495.0
2018-09-17 12:55:00,83.66,83.74,83.62,83.69,18022.0,66.9441,67.0081,66.9121,66.9681,18022.0
2018-09-17 13:00:00,83.69,83.73,83.6,83.6,13597.0,66.9681,67.0001,66.896,66.896,13597.0
2018-09-17 13:05:00,83.6,83.68,83.6,83.67,10207.0,66.896,66.9601,66.896,66.9521,10207.0
2018-09-17 13:10:00,83.66,83.7,83.61,83.63,7613.0,66.9441,66.9761,66.904,66.9201,7613.0
2018-09-17 13:15:00,83.62,83.66,83.59,83.61,14527.0,66.9121,66.9441,66.888,66.904,14527.0
2018-09-17 13:20:00,83.61,83.64,83.51,83.53,12932.0,66.904,66.9281,66.824,66.84,12932.0
2018-09-17 13:25:00,83.53,83.56,83.46,83.46,22191.0,66.84,66.864,66.784,66.784,22191.0
2018-09-17 13:30:00,83.46,83.46,83.38,83.43,14760.0,66.784,66.784,66.72,66.76,14760.0
2018-09-17 13:35:00,83.43,83.47,83.41,83.47,12746.0,66.76,66.792,66.744,66.792,12746.0
2018-09-17 13:40:00,83.47,83.58,83.46,83.56,9084.0,66.792,66.88,66.784,66.864,9084.0
2018-09-17 13:45:00,83.56,83.61,83.51,83.58,10454.0,66.864,66.904,66.824,66.88,10454.0
2018-09-17 13:50:00,83.55,83.62,83.54,83.62,9022.0,66.856,66.9121,66.848,66.9121,9022.0
2018-09-17 13:55:00,83.64,83.64,83.56,83.6,15558.0,66.9281,66.9281,66.864,66.896,15558.0
2018-09-17 14:00:00,83.6,83.71,83.58,83.65,38632.0,66.896,66.9841,66.88,66.9361,38632.0
2018-09-17 14:05:00,83.66,83.81,83.66,83.81,14684.0,66.9441,67.0641,66.9441,67.0641,14684.0
2018-09-17 14:10:00,83.82,83.95,83.82,83.93,13710.0,67.0721,67.1761,67.0721,67.1601,13710.0
2018-09-17 14:15:00,83.92,83.99,83.92,83.97,16246.0,67.1521,67.2081,67.1521,67.1921,16246.0
2018-09-17 14:20:00,83.97,83.97,83.9,83.92,19783.0,67.1921,67.1921,67.1361,67.1521,19783.0
2018-09-17 14:25:00,83.93,83.94,83.88,83.91,19049.0,67.1601,67.1681,67.1201,67.1441,19049.0
2018-09-17 14:30:00,83.9,83.99,83.85,83.98,22262.0,67.1361,67.2081,67.0961,67.2001,22262.0
2018-09-17 14:35:00,83.98,83.99,83.9,83.93,12561.0,67.2001,67.2081,67.1361,67.1601,12561.0
2018-09-17 14:40:00,83.92,83.93,83.86,83.9,22126.0,67.1521,67.1601,67.1041,67.1361,22126.0
2018-09-17 14:45:00,83.89,83.91,83.86,83.91,18658.0,67.1281,67.1441,67.1041,67.1441,18658.0
2018-09-17 14:50:00,83.91,83.92,83.86,83.86,17908.0,67.1441,67.1521,67.1041,67.1041,17908.0
2018-09-17 14:55:00,83.86,83.88,83.83,83.85,34353.0,67.1041,67.1201,67.0801,67.0961,34353.0
2018-09-17 15:00:00,83.84,83.88,83.82,83.88,27995.0,67.0881,67.1201,67.0721,67.1201,27995.0
2018-09-17 15:05:00,83.88,83.89,83.84,83.88,17661.0,67.1201,67.1281,67.0881,67.1201,17661.0
2018-09-17 15:10:00,83.88,83.88,83.84,83.84,12563.0,67.1201,67.1201,67.0881,67.0881,12563.0
2018-09-17 15:15:00,83.85,83.87,83.82,83.82,17398.0,67.0961,67.1121,67.0721,67.0721,17398.0
2018-09-17 15:20:00,83.82,83.82,83.79,83.8,26354.0,67.0721,67.0721,67.0481,67.0561,26354.0
2018-09-17 15:25:00,83.8,83.81,83.77,83.78,27980.0,67.0561,67.0641,67.0321,67.0401,27980.0
2018-09-17 15:30:00,83.77,83.82,83.73,83.81,55542.0,67.0321,67.0721,67.0001,67.0641,55542.0
2018-09-17 15:35:00,83.81,83.87,83.8,83.81,24811.0,67.0641,67.1121,67.0561,67.0641,24811.0
2018-09-17 15:40:00,83.81,83.86,83.8,83.83,49371.0,67.0641,67.1041,67.0561,67.0801,49371.0
2018-09-17 15:45:00,83.83,83.84,83.74,83.78,93288.0,67.0801,67.0881,67.0081,67.0401,93288.0
2018-09-17 15:50:00,83.77,83.81,83.74,83.76,38640.0,67.0321,67.0641,67.0081,67.0241,38640.0
2018-09-17 15:55:00,83.75,83.84,83.74,83.82,141206.0,67.0161,67.0881,67.0081,67.0721,141206.0
2018-09-18 09:30:00,84.24,84.59,83.88,84.39,53886.0,67.4082,67.6882,67.1201,67.5282,53886.0
2018-09-18 09:35:00,84.35,84.66,84.35,84.5,99781.0,67.4962,67.7442,67.4962,67.6162,99781.0
2018-09-18 09:40:00,84.47,84.5,84.15,84.25,41027.0,67.5922,67.6162,67.3362,67.4162,41027.0
2018-09-18 09:45:00,84.25,84.4,84.21,84.26,25923.0,67.4162,67.5362,67.3842,67.4242,25923.0
2018-09-18 09:50:00,84.23,84.44,84.21,84.26,114678.0,67.4002,67.5682,67.3842,67.4242,114678.0
2018-09-18 09:55:00,84.26,84.31,84.18,84.23,39039.0,67.4242,67.4642,67.3602,67.4002,39039.0
2018-09-18 10:00:00,84.2,84.23,84.1,84.11,43606.0,67.3762,67.4002,67.2961,67.3041,43606.0
2018-09-18 10:05:00,84.12,84.27,84.11,84.22,50163.0,67.3121,67.4322,67.3041,67.3922,50163.0
2018-09-18 10:10:00,84.22,84.45,84.18,84.43,83507.0,67.3922,67.5762,67.3602,67.5602,83507.0
2018-09-18 10:15:00,84.4,84.45,84.15,84.28,93703.0,67.5362,67.5762,67.3362,67.4402,93703.0
2018-09-18 10:20:00,84.28,84.38,84.28,84.31,58089.0,67.4402,67.5202,67.4402,67.4642,58089.0
2018-09-18 10:25:00,84.31,84.35,84.25,84.33,33481.0,67.4642,67.4962,67.4162,67.4802,33481.0
2018-09-18 10:30:00,84.33,84.34,84.11,84.27,76692.0,67.4802,67.4882,67.3041,67.4322,76692.0
2018-09-18 10:35:00,84.28,84.38,84.26,84.34,39396.0,67.4402,67.5202,67.4242,67.4882,39396.0
2018-09-18 10:40:00,84.34,84.45,84.28,84.33,64458.0,67.4882,67.5762,67.4402,67.4802,64458.0
2018-09-18 10:45:00,84.35,84.42,84.29,84.34,34668.0,67.4962,67.5522,67.4482,67.4882,34668.0
2018-09-18 10:50:00,84.32,84.36,84.26,84.28,129101.0,67.4722,67.5042,67.4242,67.4402,129101.0
2018-09-18 10:55:00,84.29,84.55,84.22,84.51,204489.0,67.4482,67.6562,67.3922,67.6242,204489.0
2018-09-18 11:00:00,84.52,84.52,84.28,84.3,39598.0,67.6322,67.6322,67.4402,67.4562,39598.0
2018-09-18 11:05:00,84.3,84.3,84.04,84.06,40065.0,67.4562,67.4562,67.2481,67.2641,40065.0
2018-09-18 11:10:00,84.09,84.26,84.01,84.21,65166.0,67.2881,67.4242,67.2241,67.3842,65166.0
2018-09-18 11:15:00,84.21,84.32,84.2,84.25,25982.0,67.3842,67.4722,67.3762,67.4162,25982.0
2018-09-18 11:20:00,84.23,84.23,84.14,84.16,24576.0,67.4002,67.4002,67.3281,67.3442,24576.0
2018-09-18 11:25:00,84.18,84.19,84.04,84.09,29301.0,67.3602,67.3682,67.2481,67.2881,29301.0
2018-09-18 11:30:00,84.1,84.21,84.06,84.21,16918.0,67.2961,67.3842,67.2641,67.3842,16918.0
2018-09-18 11:35:00,84.2,84.22,84.13,84.16,23210.0,67.3762,67.3922,67.3201,67.3442,23210.0
2018-09-18 11:40:00,84.16,84.17,84.12,84.16,15604.0,67.3442,67.3522,67.3121,67.3442,15604.0
2018-09-18 11:45:00,84.15,84.23,84.15,84.19,15581.0,67.3362,67.4002,67.3362,67.3682,15581.0
2018-09-18 11:50:00,84.19,84.19,84.07,84.1,21668.0,67.3682,67.3682,67.2721,67.2961,21668.0
2018-09-18 11:55:00,84.09,84.18,84.09,84.15,18654.0,67.2881,67.3602,67.2881,67.3362,18654.0
2018-09-18 12:00:00,84.16,84.21,84.13,84.16,16997.0,67.3442,67.3842,67.3201,67.3442,16997.0
2018-09-18 12:05:00,84.16,84.25,84.16,84.17,15325.0,67.3442,67.4162,67.3442,67.3522,15325.0
2018-09-18 12:10:00,84.17,84.26,84.16,84.18,21165.0,67.3522,67.4242,67.3442,67.3602,21165.0
2018-09-18 12:15:00,84.18,84.21,84.17,84.17,13148.0,67.3602,67.3842,67.3522,67.3522,13148.0
2018-09-18 12:20:00,84.17,84.21,84.12,84.12,17349.0,67.3522,67.3842,67.3121,67.3121,17349.0
2018-09-18 12:25:00,84.12,84.14,84.05,84.09,36228.0,67.3121,67.3281,67.2561,67.2881,36228.0
2018-09-18 12:30:00,84.09,84.21,84.08,84.18,18993.0,67.2881,67.3842,67.2801,67.3602,18993.0
2018-09-18 12:35:00,84.19,84.22,84.12,84.13,15570.0,67.3682,67.3922,67.3121,67.3201,15570.0
2018-09-18 12:40:00,84.15,84.15,84.09,84.1,12285.0,67.3362,67.3362,67.2881,67.2961,12285.0
2018-09-18 12:45:00,84.12,84.14,84.07,84.07,17129.0,67.3121,67.3281,67.2721,67.2721,17129.0
2018-09-18 12:50:00,84.07,84.15,84.07,84.09,18462.0,67.2721,67.3362,67.2721,67.2881,18462.0
2018-09-18 12:55:00,84.09,84.14,84.08,84.08,25335.0,67.2881,67.3281,67.2801,67.2801,25335.0
2018-09-18 13:00:00,84.09,84.13,84.07,84.11,15020.0,67.2881,67.3201,67.2721,67.3041,15020.0
2018-09-18 13:05:00,84.11,84.14,84.06,84.13,16464.0,67.3041,67.3281,67.2641,67.3201,16464.0
2018-09-18 13:10:00,84.15,84.15,84.08,84.09,12554.0,67.3362,67.3362,67.2801,67.2881,12554.0
2018-09-18 13:15:00,84.09,84.15,84.09,84.14,11808.0,67.2881,67.3362,67.2881,67.3281,11808.0
2018-09-18 13:20:00,84.15,84.15,84.06,84.08,15271.0,67.3362,67.3362,67.2641,67.2801,15271.0
2018-09-18 13:25:00,84.06,84.07,83.97,83.97,19308.0,67.2641,67.2721,67.1921,67.1921,19308.0
2018-09-18 13:30:00,83.97,83.97,83.91,83.93,22260.0,67.1921,67.1921,67.1441,67.1601,22260.0
2018-09-18 13:35:00,83.93,83.95,83.84,83.89,65895.0,67.1601,67.1761,67.0881,67.1281,65895.0
2018-09-18 13:40:00,83.9,83.9,83.78,83.79,27912.0,67.1361,67.1361,67.0401,67.0481,27912.0
2018-09-18 13:45:00,83.78,83.79,83.71,83.72,22045.0,67.0401,67.0481,66.9841,66.9921,22045.0
2018-09-18 13:50:00,83.72,83.77,83.67,83.76,24275.0,66.9921,67.0321,66.9521,67.0241,24275.0
2018-09-18 13:55:00,83.77,83.78,83.72,83.72,26186.0,67.0321,67.0401,66.9921,66.9921,26186.0
2018-09-18 14:00:00,83.71,83.81,83.69,83.7,59910.0,66.9841,67.0641,66.9681,66.9761,59910.0
2018-09-18 14:05:00,83.7,83.73,83.6,83.65,59185.0,66.9761,67.0001,66.896,66.9361,59185.0
2018-09-18 14:10:00,83.67,83.67,83.54,83.55,22007.0,66.9521,66.9521,66.848,66.856,22007.0
2018-09-18 14:15:00,83.54,83.57,83.44,83.57,33086.0,66.848,66.872,66.768,66.872,33086.0
2018-09-18 14:20:00,83.57,83.59,83.51,83.58,16072.0,66.872,66.888,66.824,66.88,16072.0
2018-09-18 14:25:00,83.58,83.61,83.55,83.59,29202.0,66.88,66.904,66.856,66.888,29202.0
2018-09-18 14:30:00,83.59,83.77,83.58,83.76,35961.0,66.888,67.0321,66.88,67.0241,35961.0
2018-09-18 14:35:00,83.76,83.85,83.76,83.81,18706.0,67.0241,67.0961,67.0241,67.0641,18706.0
2018-09-18 14:40:00,83.82,83.98,83.82,83.97,26128.0,67.0721,67.2001,67.0721,67.1921,26128.0
2018-09-18 14:45:00,83.99,83.99,83.88,83.9,21010.0,67.2081,67.2081,67.1201,67.1361,21010.0
2018-09-18 14:50:00,83.9,83.9,83.82,83.88,11867.0,67.1361,67.1361,67.0721,67.1201,11867.0
2018-09-18 14:55:00,83.88,83.92,83.83,83.86,27377.0,67.1201,67.1521,67.0801,67.1041,27377.0
2018-09-18 15:00:00,83.87,84.1,83.85,84.03,182232.0,67.1121,67.2961,67.0961,67.2401,182232.0
2018-09-18 15:05:00,84.05,84.06,83.88,83.9,22748.0,67.2561,67.2641,67.1201,67.1361,22748.0
2018-09-18 15:10:00,83.9,83.95,83.87,83.94,25498.0,67.1361,67.1761,67.1121,67.1681,25498.0
2018-09-18 15:15:00,83.94,83.94,83.88,83.88,16875.0,67.1681,67.1681,67.1201,67.1201,16875.0
2018-09-18 15:20:00,83.89,84.01,83.88,83.94,33200.0,67.1281,67.2241,67.1201,67.1681,33200.0
2018-09-18 15:25:00,83.95,83.95,83.9,83.94,17402.0,67.1761,67.1761,67.1361,67.1681,17402.0
2018-09-18 15:30:00,83.94,83.96,83.85,83.85,30191.0,67.1681,67.1841,67.0961,67.0961,30191.0
2018-09-18 15:35:00,83.86,83.87,83.82,83.84,99454.0,67.1041,67.1121,67.0721,67.0881,99454.0
2018-09-18 15:40:00,83.85,83.95,83.84,83.93,53647.0,67.0961,67.1761,67.0881,67.1601,53647.0
2018-09-18 15:45:00,83.93,83.95,83.79,83.85,54688.0,67.1601,67.1761,67.0481,67.0961,54688.0
2018-09-18 15:50:00,83.85,83.89,83.81,83.86,55014.0,67.0961,67.1281,67.0641,67.1041,55014.0
2018-09-18 15:55:00,83.85,84.01,83.85,83.97,156222.0,67.0961,67.2241,67.0961,67.1921,156222.0
2018-09-19 09:30:00,83.27,83.78,82.86,83.59,100884.0,66.632,67.0401,66.3039,66.888,100884.0
2018-09-19 09:35:00,83.59,83.63,83.29,83.29,23373.0,66.888,66.9201,66.648,66.648,23373.0
2018-09-19 09:40:00,83.25,83.25,82.64,82.8,75124.0,66.616,66.616,66.1279,66.2559,75124.0
2018-09-19 09:45:00,82.77,82.82,82.58,82.65,65840.0,66.2319,66.2719,66.0799,66.1359,65840.0
2018-09-19 09:50:00,82.64,82.73,82.51,82.63,57648.0,66.1279,66.1999,66.0238,66.1199,57648.0
2018-09-19 09:55:00,82.63,82.78,82.44,82.44,143522.0,66.1199,66.2399,65.9678,65.9678,143522.0
2018-09-19 10:00:00,82.45,82.64,82.4,82.53,44604.0,65.9758,66.1279,65.9358,66.0398,44604.0
2018-09-19 10:05:00,82.54,82.54,82.09,82.14,68122.0,66.0478,66.0478,65.6878,65.7278,68122.0
2018-09-19 10:10:00,82.15,82.21,82.01,82.07,54986.0,65.7358,65.7838,65.6237,65.6718,54986.0
2018-09-19 10:15:00,82.09,82.17,82.01,82.13,51733.0,65.6878,65.7518,65.6237,65.7198,51733.0
2018-09-19 10:20:00,82.13,82.2,82.02,82.19,97674.0,65.7198,65.7758,65.6317,65.7678,97674.0
2018-09-19 10:25:00,82.18,82.4,82.18,82.4,38788.0,65.7598,65.9358,65.7598,65.9358,38788.0
2018-09-19 10:30:00,82.4,82.6,82.32,82.45,57509.0,65.9358,66.0959,65.8718,65.9758,57509.0
2018-09-19 10:35:00,82.44,82.45,82.22,82.27,24220.0,65.9678,65.9758,65.7918,65.8318,24220.0
2018-09-19 10:40:00,82.27,82.33,82.05,82.33,52819.0,65.8318,65.8798,65.6557,65.8798,52819.0
2018-09-19 10:45:00,82.33,82.4,82.2,82.36,31996.0,65.8798,65.9358,65.7758,65.9038,31996.0
2018-09-19 10:50:00,82.38,82.43,82.24,82.42,43441.0,65.9198,65.9598,65.8078,65.9518,43441.0
2018-09-19 10:55:00,82.43,82.57,82.43,82.55,24249.0,65.9598,66.0718,65.9598,66.0558,24249.0
2018-09-19 11:00:00,82.55,82.6,82.3,82.41,69435.0,66.0558,66.0959,65.8558,65.9438,69435.0
2018-09-19 11:05:00,82.42,82.55,82.35,82.49,26778.0,65.9518,66.0558,65.8958,66.0078,26778.0
2018-09-19 11:10:00,82.51,82.55,82.38,82.45,18605.0,66.0238,66.0558,65.9198,65.9758,18605.0
2018-09-19 11:15:00,82.46,82.46,82.28,82.42,44353.0,65.9838,65.9838,65.8398,65.9518,44353.0
2018-09-19 11:20:00,82.42,82.56,82.38,82.4,29061.0,65.9518,66.0638,65.9198,65.9358,29061.0
2018-09-19 11:25:00,82.4,82.59,82.39,82.57,24745.0,65.9358,66.0879,65.9278,66.0718,24745.0
2018-09-19 11:30:00,82.56,82.6,82.5,82.59,30146.0,66.0638,66.0959,66.0158,66.0879,30146.0
2018-09-19 11:35:00,82.59,82.62,82.5,82.61,17118.0,66.0879,66.1119,66.0158,66.1039,17118.0
2018-09-19 11:40:00,82.62,82.62,82.47,82.53,37866.0,66.1119,66.1119,65.9918,66.0398,37866.0
2018-09-19 11:45:00,82.51,82.53,82.47,82.52,19990.0,66.0238,66.0398,65.9918,66.0318,19990.0
2018-09-19 11:50:00,82.52,82.68,82.51,82.65,19386.0,66.0318,66.1599,66.0238,66.1359,19386.0
2018-09-19 11:55:00,82.66,82.81,82.66,82.69,19845.0,66.1439,66.2639,66.1439,66.1679,19845.0
2018-09-19 12:00:00,82.69,82.72,82.6,82.6,15064.0,66.1679,66.1919,66.0959,66.0959,15064.0
2018-09-19 12:05:00,82.6,82.69,82.52,82.69,23078.0,66.0959,66.1679,66.0318,66.1679,23078.0
2018-09-19 12:10:00,82.67,82.72,82.62,82.65,49026.0,66.1519,66.1919,66.1119,66.1359,49026.0
2018-09-19 12:15:00,82.65,82.67,82.41,82.56,101016.0,66.1359,66.1519,65.9438,66.0638,101016.0
2018-09-19 12:20:00,82.55,82.59,82.38,82.45,45509.0,66.0558,66.0879,65.9198,65.9758,45509.0
2018-09-19 12:25:00,82.46,82.5,82.39,82.39,21926.0,65.9838,66.0158,65.9278,65.9278,21926.0
2018-09-19 12:30:00,82.4,82.4,82.24,82.25,42264.0,65.9358,65.9358,65.8078,65.8158,42264.0
2018-09-19 12:35:00,82.26,82.26,82.03,82.03,87298.0,65.8238,65.8238,65.6397,65.6397,87298.0
2018-09-19 12:40:00,82.04,82.05,81.81,81.83,83673.0,65.6477,65.6557,65.4637,65.4797,83673.0
2018-09-19 12:45:00,81.83,81.83,81.37,81.4,180545.0,65.4797,65.4797,65.1116,65.1356,180545.0
2018-09-19 12:50:00,81.4,81.53,81.21,81.27,66851.0,65.1356,65.2396,64.9836,65.0316,66851.0
2018-09-19 12:55:00,81.27,81.39,81.11,81.13,92704.0,65.0316,65.1276,64.9036,64.9196,92704.0
2018-09-19 13:00:00,81.15,81.5,81.15,81.5,58849.0,64.9356,65.2156,64.9356,65.2156,58849.0
2018-09-19 13:05:00,81.54,81.55,81.44,81.52,51117.0,65.2477,65.2557,65.1676,65.2316,51117.0
2018-09-19 13:10:00,81.54,81.57,81.29,81.32,34100.0,65.2477,65.2717,65.0476,65.0716,34100.0
2018-09-19 13:15:00,81.31,81.35,81.11,81.15,37677.0,65.0636,65.0956,64.9036,64.9356,37677.0
2018-09-19 13:20:00,81.16,81.22,81.14,81.21,47818.0,64.9436,64.9916,64.9276,64.9836,47818.0
2018-09-19 13:25:00,81.22,81.29,81.17,81.26,60896.0,64.9916,65.0476,64.9516,65.0236,60896.0
2018-09-19 13:30:00,81.27,81.31,81.24,81.29,56479.0,65.0316,65.0636,65.0076,65.0476,56479.0
2018-09-19 13:35:00,81.29,81.41,81.17,81.37,56358.0,65.0476,65.1436,64.9516,65.1116,56358.0
2018-09-19 13:40:00,81.37,81.4,81.28,81.3,59504.0,65.1116,65.1356,65.0396,65.0556,59504.0
2018-09-19 13:45:00,81.3,81.3,80.87,80.93,107472.0,65.0556,65.0556,64.7115,64.7595,107472.0
2018-09-19 13:50:00,80.92,81.05,80.81,80.88,60260.0,64.7515,64.8556,64.6635,64.7195,60260.0
2018-09-19 13:55:00,80.91,80.93,80.75,80.78,73461.0,64.7435,64.7595,64.6155,64.6395,73461.0
2018-09-19 14:00:00,80.79,80.79,80.62,80.71,59561.0,64.6475,64.6475,64.5115,64.5835,59561.0
2018-09-19 14:05:00,80.69,80.7,80.52,80.56,49841.0,64.5675,64.5755,64.4315,64.4635,49841.0
2018-09-19 14:10:00,80.56,80.66,80.53,80.54,99860.0,64.4635,64.5435,64.4395,64.4475,99860.0
2018-09-19 14:15:00,80.52,80.54,80.19,80.22,107232.0,64.4315,64.4475,64.1674,64.1914,107232.0
2018-09-19 14:20:00,80.22,80.31,80.11,80.28,73267.0,64.1914,64.2634,64.1034,64.2394,73267.0
2018-09-19 14:25:00,80.27,80.33,80.09,80.33,84524.0,64.2314,64.2794,64.0874,64.2794,84524.0
2018-09-19 14:30:00,80.34,80.82,80.33,80.61,157960.0,64.2874,64.6715,64.2794,64.5035,157960.0
2018-09-19 14:35:00,80.61,80.71,80.5,80.58,62477.0,64.5035,64.5835,64.4155,64.4795,62477.0
2018-09-19 14:40:00,80.59,80.65,80.49,80.54,37915.0,64.4875,64.5355,64.4074,64.4475,37915.0
2018-09-19 14:45:00,80.53,80.54,80.28,80.38,83950.0,64.4395,64.4475,64.2394,64.3194,83950.0
2018-09-19 14:50:00,80.37,80.55,80.32,80.54,54961.0,64.3114,64.4555,64.2714,64.4475,54961.0
2018-09-19 14:55:00,80.55,80.66,80.53,80.65,85559.0,64.4555,64.5435,64.4395,64.5355,85559.0
2018-09-19 15:00:00,80.66,80.82,80.58,80.81,101900.0,64.5435,64.6715,64.4795,64.6635,101900.0
2018-09-19 15:05:00,80.81,80.82,80.62,80.7,118581.0,64.6635,64.6715,64.5115,64.5755,118581.0
2018-09-19 15:10:00,80.7,80.75,80.62,80.62,114793.0,64.5755,64.6155,64.5115,64.5115,114793.0
2018-09-19 15:15:00,80.61,80.61,80.24,80.28,80515.0,64.5035,64.5035,64.2074,64.2394,80515.0
2018-09-19 15:20:00,80.29,80.34,80.22,80.28,100352.0,64.2474,64.2874,64.1914,64.2394,100352.0
2018-09-19 15:25:00,80.28,80.58,80.27,80.43,83343.0,64.2394,64.4795,64.2314,64.3594,83343.0
2018-09-19 15:30:00,80.42,80.5,80.25,80.27,100505.0,64.3514,64.4155,64.2154,64.2314,100505.0
2018-09-19 15:35:00,80.27,80.39,80.24,80.39,114242.0,64.2314,64.3274,64.2074,64.3274,114242.0
2018-09-19 15:40:00,80.4,80.58,80.39,80.58,117021.0,64.3354,64.4795,64.3274,64.4795,117021.0
2018-09-19 15:45:00,80.59,80.7,80.5,80.61,167389.0,64.4875,64.5755,64.4155,64.5035,167389.0
2018-09-19 15:50:00,80.63,80.69,80.6,80.63,189049.0,64.5195,64.5675,64.4955,64.5195,189049.0
2018-09-19 15:55:00,80.63,80.63,80.44,80.53,305842.0,64.5195,64.5195,64.3674,64.4395,305842.0
2018-09-20 09:30:00,81.0,81.06,80.49,80.54,159133.0,64.8155,64.8636,64.4074,64.4475,159133.0
2018-09-20 09:35:00,80.53,80.72,79.88,79.99,184883.0,64.4395,64.5915,63.9193,64.0074,184883.0
2018-09-20 09:40:00,79.99,79.99,79.57,79.76,142361.0,64.0074,64.0074,63.6713,63.8233,142361.0
2018-09-20 09:45:00,79.76,80.35,79.63,80.35,136385.0,63.8233,64.2954,63.7193,64.2954,136385.0
2018-09-20 09:50:00,80.34,80.81,80.29,80.75,67342.0,64.2874,64.6635,64.2474,64.6155,67342.0
2018-09-20 09:55:00,80.74,81.03,80.71,81.0,97760.0,64.6075,64.8396,64.5835,64.8155,97760.0
2018-09-20 10:00:00,81.01,81.5,80.93,81.24,107807.0,64.8235,65.2156,64.7595,65.0076,107807.0
2018-09-20 10:05:00,81.26,81.28,80.88,80.88,79832.0,65.0236,65.0396,64.7195,64.7195,79832.0
2018-09-20 10:10:00,80.88,81.0,80.81,80.86,76671.0,64.7195,64.8155,64.6635,64.7035,76671.0
2018-09-20 10:15:00,80.86,81.26,80.85,81.05,179219.0,64.7035,65.0236,64.6955,64.8556,179219.0
2018-09-20 10:20:00,81.05,81.25,80.99,81.07,78919.0,64.8556,65.0156,64.8075,64.8716,78919.0
2018-09-20 10:25:00,81.06,81.14,80.85,80.89,47884.0,64.8636,64.9276,64.6955,64.7275,47884.0
2018-09-20 10:30:00,80.9,81.05,80.9,80.93,58343.0,64.7355,64.8556,64.7355,64.7595,58343.0
2018-09-20 10:35:00,80.93,81.27,80.79,81.27,65007.0,64.7595,65.0316,64.6475,65.0316,65007.0
2018-09-20 10:40:00,81.28,81.56,81.24,81.56,63090.0,65.0396,65.2637,65.0076,65.2637,63090.0
2018-09-20 10:45:00,81.55,81.8,81.53,81.72,79355.0,65.2557,65.4557,65.2396,65.3917,79355.0
2018-09-20 10:50:00,81.72,82.01,81.7,81.8,74293.0,65.3917,65.6237,65.3757,65.4557,74293.0
2018-09-20 10:55:00,81.8,82.2,81.76,81.87,126500.0,65.4557,65.7758,65.4237,65.5117,126500.0
2018-09-20 11:00:00,81.89,81.96,81.64,81.69,37884.0,65.5277,65.5837,65.3277,65.3677,37884.0
2018-09-20 11:05:00,81.69,81.72,81.56,81.67,83696.0,65.3677,65.3917,65.2637,65.3517,83696.0
2018-09-20 11:10:00,81.66,81.81,81.64,81.67,45843.0,65.3437,65.4637,65.3277,65.3517,45843.0
2018-09-20 11:15:00,81.68,81.82,81.67,81.81,100828.0,65.3597,65.4717,65.3517,65.4637,100828.0
2018-09-20 11:20:00,81.82,81.98,81.74,81.74,45411.0,65.4717,65.5997,65.4077,65.4077,45411.0
2018-09-20 11:25:00,81.74,81.76,81.64,81.75,44584.0,65.4077,65.4237,65.3277,65.4157,44584.0
2018-09-20 11:30:00,81.75,81.95,81.75,81.88,32265.0,65.4157,65.5757,65.4157,65.5197,32265.0
2018-09-20 11:35:00,81.87,81.97,81.84,81.96,23704.0,65.5117,65.5917,65.4877,65.5837,23704.0
2018-09-20 11:40:00,81.97,82.3,81.97,82.17,145658.0,65.5917,65.8558,65.5917,65.7518,145658.0
2018-09-20 11:45:00,82.16,82.22,82.06,82.17,67649.0,65.7438,65.7918,65.6638,65.7518,67649.0
2018-09-20 11:50:00,82.16,82.25,82.07,82.12,36551.0,65.7438,65.8158,65.6718,65.7118,36551.0
2018-09-20 11:55:00,82.11,82.13,81.84,81.95,33233.0,65.7038,65.7198,65.4877,65.5757,33233.0
2018-09-20 12:00:00,81.94,82.02,81.85,81.94,51358.0,65.5677,65.6317,65.4957,65.5677,51358.0
2018-09-20 12:05:00,81.93,82.12,81.85,82.12,35424.0,65.5597,65.7118,65.4957,65.7118,35424.0
2018-09-20 12:10:00,82.13,82.27,82.06,82.23,52304.0,65.7198,65.8318,65.6638,65.7998,52304.0
2018-09-20 12:15:00,82.24,82.4,82.23,82.33,36051.0,65.8078,65.9358,65.7998,65.8798,36051.0
2018-09-20 12:20:00,82.31,82.33,82.09,82.17,46584.0,65.8638,65.8798,65.6878,65.7518,46584.0
2018-09-20 12:25:00,82.16,82.23,82.05,82.09,63599.0,65.7438,65.7998,65.6557,65.6878,63599.0
2018-09-20 12:30:00,82.09,82.19,82.04,82.19,33972.0,65.6878,65.7678,65.6477,65.7678,33972.0
2018-09-20 12:35:00,82.21,82.35,82.14,82.35,50992.0,65.7838,65.8958,65.7278,65.8958,50992.0
2018-09-20 12:40:00,82.35,82.47,82.28,82.46,40964.0,65.8958,65.9918,65.8398,65.9838,40964.0
2018-09-20 12:45:00,82.48,82.51,82.38,82.43,35657.0,65.9998,66.0238,65.9198,65.9598,35657.0
2018-09-20 12:50:00,82.41,82.52,82.39,82.4,58204.0,65.9438,66.0318,65.9278,65.9358,58204.0
2018-09-20 12:55:00,82.39,82.46,82.33,82.4,41462.0,65.9278,65.9838,65.8798,65.9358,41462.0
2018-09-20 13:00:00,82.39,82.41,82.3,82.31,45495.0,65.9278,65.9438,65.8558,65.8638,45495.0
2018-09-20 13:05:00,82.32,82.41,82.31,82.4,54101.0,65.8718,65.9438,65.8638,65.9358,54101.0
2018-09-20 13:10:00,82.39,82.43,82.35,82.36,53029.0,65.9278,65.9598,65.8958,65.9038,53029.0
2018-09-20 13:15:00,82.36,82.36,82.24,82.26,65530.0,65.9038,65.9038,65.8078,65.8238,65530.0
2018-09-20 13:20:00,82.27,82.4,82.27,82.37,35277.0,65.8318,65.9358,65.8318,65.9118,35277.0
2018-09-20 13:25:00,82.35,82.41,82.35,82.36,32323.0,65.8958,65.9438,65.8958,65.9038,32323.0
2018-09-20 13:30:00,82.36,82.42,82.34,82.4,43143.0,65.9038,65.9518,65.8878,65.9358,43143.0
2018-09-20 13:35:00,82.39,82.39,82.17,82.25,55483.0,65.9278,65.9278,65.7518,65.8158,55483.0
2018-09-20 13:40:00,82.24,82.33,82.2,82.33,34464.0,65.8078,65.8798,65.7758,65.8798,34464.0
2018-09-20 13:45:00,82.32,82.32,82.22,82.27,26250.0,65.8718,65.8718,65.7918,65.8318,26250.0
2018-09-20 13:50:00,82.26,82.36,82.24,82.32,30225.0,65.8238,65.9038,65.8078,65.8718,30225.0
2018-09-20 13:55:00,82.31,82.37,82.28,82.31,23476.0,65.8638,65.9118,65.8398,65.8638,23476.0
2018-09-20 14:00:00,82.32,82.44,82.32,82.35,49516.0,65.8718,65.9678,65.8718,65.8958,49516.0
2018-09-20 14:05:00,82.36,82.43,82.31,82.39,60330.0,65.9038,65.9598,65.8638,65.9278,60330.0
2018-09-20 14:10:00,82.39,82.55,82.37,82.48,56200.0,65.9278,66.0558,65.9118,65.9998,56200.0
2018-09-20 14:15:00,82.49,82.53,82.45,82.48,19852.0,66.0078,66.0398,65.9758,65.9998,19852.0
2018-09-20 14:20:00,82.46,82.46,82.33,82.4,26172.0,65.9838,65.9838,65.8798,65.9358,26172.0
2018-09-20 14:25:00,82.4,82.43,82.34,82.35,13835.0,65.9358,65.9598,65.8878,65.8958,13835.0
2018-09-20 14:30:00,82.35,82.36,82.19,82.19,18686.0,65.8958,65.9038,65.7678,65.7678,18686.0
2018-09-20 14:35:00,82.18,82.18,82.06,82.06,19631.0,65.7598,65.7598,65.6638,65.6638,19631.0
2018-09-20 14:40:00,82.07,82.07,81.9,82.0,37829.0,65.6718,65.6718,65.5357,65.6157,37829.0
2018-09-20 14:45:00,82.01,82.12,81.98,82.08,43405.0,65.6237,65.7118,65.5997,65.6798,43405.0
2018-09-20 14:50:00,82.09,82.14,82.04,82.09,44709.0,65.6878,65.7278,65.6477,65.6878,44709.0
2018-09-20 14:55:00,82.09,82.09,81.99,82.07,23027.0,65.6878,65.6878,65.6077,65.6718,23027.0
2018-09-20 15:00:00,82.09,82.16,82.04,82.16,29421.0,65.6878,65.7438,65.6477,65.7438,29421.0
2018-09-20 15:05:00,82.15,82.17,82.08,82.08,26789.0,65.7358,65.7518,65.6798,65.6798,26789.0
2018-09-20 15:10:00,82.07,82.09,82.04,82.06,39245.0,65.6718,65.6878,65.6477,65.6638,39245.0
2018-09-20 15:15:00,82.06,82.07,81.93,81.94,69842.0,65.6638,65.6718,65.5597,65.5677,69842.0
2018-09-20 15:20:00,81.93,81.94,81.68,81.7,59581.0,65.5597,65.5677,65.3597,65.3757,59581.0
2018-09-20 15:25:00,81.7,81.83,81.7,81.72,162955.0,65.3757,65.4797,65.3757,65.3917,162955.0
2018-09-20 15:30:00,81.72,81.9,81.71,81.87,54423.0,65.3917,65.5357,65.3837,65.5117,54423.0
2018-09-20 15:35:00,81.87,82.01,81.86,81.97,135723.0,65.5117,65.6237,65.5037,65.5917,135723.0
2018-09-20 15:40:00,81.97,81.97,81.85,81.85,58920.0,65.5917,65.5917,65.4957,65.4957,58920.0
2018-09-20 15:45:00,81.85,82.02,81.85,81.95,192935.0,65.4957,65.6317,65.4957,65.5757,192935.0
2018-09-20 15:50:00,81.95,81.97,81.78,81.81,150396.0,65.5757,65.5917,65.4397,65.4637,150396.0
2018-09-20 15:55:00,81.82,81.93,81.81,81.92,216636.0,65.4717,65.5597,65.4637,65.5517,216636.0
2018-09-21 09:30:00,82.3,82.62,81.93,82.43,821186.0,65.8558,66.1119,65.5597,65.9598,821186.0
2018-09-21 09:35:00,82.42,83.54,82.42,83.1,113809.0,65.9518,66.848,65.9518,66.496,113809.0
2018-09-21 09:40:00,83.16,83.3,82.91,83.27,84271.0,66.544,66.656,66.3439,66.632,84271.0
2018-09-21 09:45:00,83.29,83.44,83.14,83.19,40138.0,66.648,66.768,66.528,66.568,40138.0
2018-09-21 09:50:00,83.22,83.64,83.22,83.42,74136.0,66.592,66.9281,66.592,66.752,74136.0
2018-09-21 09:55:00,83.44,83.56,83.19,83.22,67110.0,66.768,66.864,66.568,66.592,67110.0
2018-09-21 10:00:00,83.19,83.47,83.19,83.37,43372.0,66.568,66.792,66.568,66.712,43372.0
2018-09-21 10:05:00,83.37,83.43,83.23,83.43,43419.0,66.712,66.76,66.6,66.76,43419.0
2018-09-21 10:10:00,83.45,83.55,83.33,83.43,43180.0,66.776,66.856,66.68,66.76,43180.0
2018-09-21 10:15:00,83.45,83.45,83.35,83.37,27983.0,66.776,66.776,66.696,66.712,27983.0
2018-09-21 10:20:00,83.37,83.47,83.31,83.43,35784.0,66.712,66.792,66.664,66.76,35784.0
2018-09-21 10:25:00,83.43,83.47,83.31,83.42,40377.0,66.76,66.792,66.664,66.752,40377.0
2018-09-21 10:30:00,83.41,83.62,83.4,83.54,92586.0,66.744,66.9121,66.736,66.848,92586.0
2018-09-21 10:35:00,83.55,83.78,83.53,83.75,55084.0,66.856,67.0401,66.84,67.0161,55084.0
2018-09-21 10:40:00,83.75,83.81,83.68,83.76,45342.0,67.0161,67.0641,66.9601,67.0241,45342.0
2018-09-21 10:45:00,83.76,83.78,83.67,83.73,111632.0,67.0241,67.0401,66.9521,67.0001,111632.0
2018-09-21 10:50:00,83.74,83.78,83.63,83.65,96885.0,67.0081,67.0401,66.9201,66.9361,96885.0
2018-09-21 10:55:00,83.64,83.77,83.47,83.5,57078.0,66.9281,67.0321,66.792,66.816,57078.0
2018-09-21 11:00:00,83.53,83.75,83.49,83.69,40726.0,66.84,67.0161,66.808,66.9681,40726.0
2018-09-21 11:05:00,83.68,83.76,83.64,83.74,55021.0,66.9601,67.0241,66.9281,67.0081,55021.0
2018-09-21 11:10:00,83.74,83.96,83.73,83.87,121684.0,67.0081,67.1841,67.0001,67.1121,121684.0
2018-09-21 11:15:00,83.87,83.91,83.77,83.84,28839.0,67.1121,67.1441,67.0321,67.0881,28839.0
2018-09-21 11:20:00,83.84,83.93,83.65,83.93,88691.0,67.0881,67.1601,66.9361,67.1601,88691.0
2018-09-21 11:25:00,83.94,83.98,83.81,83.97,23289.0,67.1681,67.2001,67.0641,67.1921,23289.0
2018-09-21 11:30:00,83.97,83.98,83.74,83.79,42673.0,67.1921,67.2001,67.0081,67.0481,42673.0
2018-09-21 11:35:00,83.76,83.81,83.73,83.79,23985.0,67.0241,67.0641,67.0001,67.0481,23985.0
2018-09-21 11:40:00,83.78,83.8,83.72,83.73,20848.0,67.0401,67.0561,66.9921,67.0001,20848.0
2018-09-21 11:45:00,83.73,83.87,83.73,83.84,38541.0,67.0001,67.1121,67.0001,67.0881,38541.0
2018-09-21 11:50:00,83.83,83.84,83.77,83.82,24576.0,67.0801,67.0881,67.0321,67.0721,24576.0
2018-09-21 11:55:00,83.81,83.81,83.73,83.75,12657.0,67.0641,67.0641,67.0001,67.0161,12657.0
2018-09-21 12:00:00,83.75,83.79,83.71,83.74,37209.0,67.0161,67.0481,66.9841,67.0081,37209.0
2018-09-21 12:05:00,83.75,83.75,83.69,83.73,53734.0,67.0161,67.0161,66.9681,67.0001,53734.0
2018-09-21 12:10:00,83.72,83.81,83.68,83.78,84995.0,66.9921,67.0641,66.9601,67.0401,84995.0
2018-09-21 12:15:00,83.76,83.78,83.6,83.64,31663.0,67.0241,67.0401,66.896,66.9281,31663.0
2018-09-21 12:20:00,83.65,83.74,83.63,83.68,69642.0,66.9361,67.0081,66.9201,66.9601,69642.0
2018-09-21 12:25:00,83.68,83.7,83.64,83.69,18665.0,66.9601,66.9761,66.9281,66.9681,18665.0
2018-09-21 12:30:00,83.7,83.72,83.64,83.67,20309.0,66.9761,66.9921,66.9281,66.9521,20309.0
2018-09-21 12:35:00,83.69,83.77,83.65,83.68,20611.0,66.9681,67.0321,66.9361,66.9601,20611.0
2018-09-21 12:40:00,83.67,83.72,83.64,83.71,26164.0,66.9521,66.9921,66.9281,66.9841,26164.0
2018-09-21 12:45:00,83.73,83.73,83.66,83.69,18669.0,67.0001,67.0001,66.9441,66.9681,18669.0
2018-09-21 12:50:00,83.71,83.73,83.65,83.66,42550.0,66.9841,67.0001,66.9361,66.9441,42550.0
2018-09-21 12:55:00,83.65,83.66,83.49,83.59,33233.0,66.9361,66.9441,66.808,66.888,33233.0
2018-09-21 13:00:00,83.59,83.66,83.57,83.62,35295.0,66.888,66.9441,66.872,66.9121,35295.0
2018-09-21 13:05:00,83.6,83.67,83.56,83.59,28176.0,66.896,66.9521,66.864,66.888,28176.0
2018-09-21 13:10:00,83.58,83.59,83.55,83.59,16008.0,66.88,66.888,66.856,66.888,16008.0
2018-09-21 13:15:00,83.59,83.73,83.58,83.71,18623.0,66.888,67.0001,66.88,66.9841,18623.0
2018-09-21 13:20:00,83.7,83.75,83.65,83.68,37479.0,66.9761,67.0161,66.9361,66.9601,37479.0
2018-09-21 13:25:00,83.69,83.74,83.66,83.68,40288.0,66.9681,67.0081,66.9441,66.9601,40288.0
2018-09-21 13:30:00,83.69,83.72,83.66,83.69,36792.0,66.9681,66.9921,66.9441,66.9681,36792.0
2018-09-21 13:35:00,83.68,83.83,83.67,83.83,64360.0,66.9601,67.0801,66.9521,67.0801,64360.0
2018-09-21 13:40:00,83.84,83.86,83.73,83.8,26020.0,67.0881,67.1041,67.0001,67.0561,26020.0
2018-09-21 13:45:00,83.81,83.82,83.74,83.75,11319.0,67.0641,67.0721,67.0081,67.0161,11319.0
2018-09-21 13:50:00,83.75,83.84,83.74,83.77,23068.0,67.0161,67.0881,67.0081,67.0321,23068.0
2018-09-21 13:55:00,83.76,83.8,83.72,83.74,23871.0,67.0241,67.0561,66.9921,67.0081,23871.0
2018-09-21 14:00:00,83.74,83.74,83.63,83.65,100431.0,67.0081,67.0081,66.9201,66.9361,100431.0
2018-09-21 14:05:00,83.65,83.69,83.65,83.68,29866.0,66.9361,66.9681,66.9361,66.9601,29866.0
2018-09-21 14:10:00,83.69,83.7,83.52,83.56,48135.0,66.9681,66.9761,66.832,66.864,48135.0
2018-09-21 14:15:00,83.57,83.59,83.45,83.49,66643.0,66.872,66.888,66.776,66.808,66643.0
2018-09-21 14:20:00,83.49,83.58,83.44,83.45,39151.0,66.808,66.88,66.768,66.776,39151.0
2018-09-21 14:25:00,83.46,83.56,83.45,83.51,29554.0,66.784,66.864,66.776,66.824,29554.0
2018-09-21 14:30:00,83.5,83.5,83.36,83.43,47403.0,66.816,66.816,66.704,66.76,47403.0
2018-09-21 14:35:00,83.43,83.43,83.25,83.27,23157.0,66.76,66.76,66.616,66.632,23157.0
2018-09-21 14:40:00,83.27,83.28,83.15,83.21,25724.0,66.632,66.64,66.536,66.584,25724.0
2018-09-21 14:45:00,83.21,83.27,83.19,83.24,22496.0,66.584,66.632,66.568,66.608,22496.0
2018-09-21 14:50:00,83.24,83.3,83.21,83.21,23362.0,66.608,66.656,66.584,66.584,23362.0
2018-09-21 14:55:00,83.2,83.23,83.14,83.15,24022.0,66.576,66.6,66.528,66.536,24022.0
2018-09-21 15:00:00,83.14,83.19,83.1,83.18,108078.0,66.528,66.568,66.496,66.56,108078.0
2018-09-21 15:05:00,83.18,83.23,83.15,83.19,89377.0,66.56,66.6,66.536,66.568,89377.0
2018-09-21 15:10:00,83.19,83.41,83.19,83.33,51091.0,66.568,66.744,66.568,66.68,51091.0
2018-09-21 15:15:00,83.34,83.49,83.27,83.48,33737.0,66.688,66.808,66.632,66.8,33737.0
2018-09-21 15:20:00,83.48,83.51,83.4,83.48,32734.0,66.8,66.824,66.736,66.8,32734.0
2018-09-21 15:25:00,83.48,83.49,83.4,83.45,49501.0,66.8,66.808,66.736,66.776,49501.0
2018-09-21 15:30:00,83.45,83.46,83.41,83.42,59782.0,66.776,66.784,66.744,66.752,59782.0
2018-09-21 15:35:00,83.42,83.46,83.35,83.39,58476.0,66.752,66.784,66.696,66.728,58476.0
2018-09-21 15:40:00,83.41,83.49,83.4,83.45,96651.0,66.744,66.808,66.736,66.776,96651.0
2018-09-21 15:45:00,83.44,83.45,83.36,83.38,65584.0,66.768,66.776,66.704,66.72,65584.0
2018-09-21 15:50:00,83.39,83.46,83.39,83.42,100842.0,66.728,66.784,66.728,66.752,100842.0
2018-09-21 15:55:00,83.43,83.43,83.25,83.37,296682.0,66.76,66.76,66.616,66.712,296682.0
2018-09-24 09:30:00,83.94,85.05,83.7,85.02,177217.0,67.1681,68.0563,66.9761,68.0323,177217.0
2018-09-24 09:35:00,85.06,85.35,84.79,85.24,172406.0,68.0643,68.2964,67.8483,68.2084,172406.0
2018-09-24 09:40:00,85.27,85.35,84.68,84.77,174018.0,68.2324,68.2964,67.7603,67.8323,174018.0
2018-09-24 09:45:00,84.77,85.11,84.73,84.88,86726.0,67.8323,68.1043,67.8003,67.9203,86726.0
2018-09-24 09:50:00,84.88,85.08,84.71,85.07,65433.0,67.9203,68.0803,67.7843,68.0723,65433.0
2018-09-24 09:55:00,85.11,85.3,84.99,85.07,79885.0,68.1043,68.2564,68.0083,68.0723,79885.0
2018-09-24 10:00:00,85.03,85.37,84.98,85.33,87072.0,68.0403,68.3124,68.0003,68.2804,87072.0
2018-09-24 10:05:00,85.31,85.46,85.08,85.1,118522.0,68.2644,68.3844,68.0803,68.0963,118522.0
2018-09-24 10:10:00,85.09,85.35,85.02,85.29,52639.0,68.0883,68.2964,68.0323,68.2484,52639.0
2018-09-24 10:15:00,85.28,85.3,85.02,85.3,117880.0,68.2404,68.2564,68.0323,68.2564,117880.0
2018-09-24 10:20:00,85.29,85.36,85.12,85.27,79112.0,68.2484,68.3044,68.1123,68.2324,79112.0
2018-09-24 10:25:00,85.27,85.29,85.15,85.28,87863.0,68.2324,68.2484,68.1363,68.2404,87863.0
2018-09-24 10:30:00,85.29,85.29,84.84,84.84,53382.0,68.2484,68.2484,67.8883,67.8883,53382.0
2018-09-24 10:35:00,84.85,84.97,84.49,84.6,76934.0,67.8963,67.9923,67.6082,67.6962,76934.0
2018-09-24 10:40:00,84.61,84.69,84.55,84.58,51878.0,67.7042,67.7683,67.6562,67.6802,51878.0
2018-09-24 10:45:00,84.59,84.7,84.55,84.59,39204.0,67.6882,67.7763,67.6562,67.6882,39204.0
2018-09-24 10:50:00,84.57,84.76,84.55,84.7,63744.0,67.6722,67.8243,67.6562,67.7763,63744.0
2018-09-24 10:55:00,84.7,84.7,84.53,84.69,37685.0,67.7763,67.7763,67.6402,67.7683,37685.0
2018-09-24 11:00:00,84.73,84.77,84.57,84.64,46859.0,67.8003,67.8323,67.6722,67.7282,46859.0
2018-09-24 11:05:00,84.64,84.65,84.51,84.56,63216.0,67.7282,67.7362,67.6242,67.6642,63216.0
2018-09-24 11:10:00,84.57,84.82,84.49,84.82,40536.0,67.6722,67.8723,67.6082,67.8723,40536.0
2018-09-24 11:15:00,84.83,85.04,84.81,85.03,34665.0,67.8803,68.0483,67.8643,68.0403,34665.0
2018-09-24 11:20:00,85.02,85.09,84.98,85.05,53252.0,68.0323,68.0883,68.0003,68.0563,53252.0
2018-09-24 11:25:00,85.06,85.14,84.93,85.02,31988.0,68.0643,68.1283,67.9603,68.0323,31988.0
2018-09-24 11:30:00,85.04,85.19,85.01,85.14,42586.0,68.0483,68.1684,68.0243,68.1283,42586.0
2018-09-24 11:35:00,85.14,85.36,85.14,85.35,65772.0,68.1283,68.3044,68.1283,68.2964,65772.0
2018-09-24 11:40:00,85.35,85.55,85.34,85.52,105271.0,68.2964,68.4564,68.2884,68.4324,105271.0
2018-09-24 11:45:00,85.53,85.78,85.5,85.75,123487.0,68.4404,68.6405,68.4164,68.6165,123487.0
2018-09-24 11:50:00,85.74,85.83,85.56,85.66,77970.0,68.6085,68.6805,68.4644,68.5444,77970.0
2018-09-24 11:55:00,85.65,85.81,85.57,85.81,63283.0,68.5364,68.6645,68.4724,68.6645,63283.0
2018-09-24 12:00:00,85.81,85.84,85.68,85.81,79674.0,68.6645,68.6885,68.5604,68.6645,79674.0
2018-09-24 12:05:00,85.83,85.88,85.64,85.78,87037.0,68.6805,68.7205,68.5284,68.6405,87037.0
2018-09-24 12:10:00,85.78,85.94,85.68,85.68,71032.0,68.6405,68.7685,68.5604,68.5604,71032.0
2018-09-24 12:15:00,85.69,85.76,85.46,85.7,96732.0,68.5684,68.6245,68.3844,68.5764,96732.0
2018-09-24 12:20:00,85.73,85.8,85.6,85.69,43031.0,68.6005,68.6565,68.4964,68.5684,43031.0
2018-09-24 12:25:00,85.7,85.73,85.57,85.65,38605.0,68.5764,68.6005,68.4724,68.5364,38605.0
2018-09-24 12:30:00,85.69,85.76,85.63,85.7,30970.0,68.5684,68.6245,68.5204,68.5764,30970.0
2018-09-24 12:35:00,85.71,85.79,85.66,85.76,35431.0,68.5845,68.6485,68.5444,68.6245,35431.0
2018-09-24 12:40:00,85.75,85.96,85.74,85.96,63310.0,68.6165,68.7845,68.6085,68.7845,63310.0
2018-09-24 12:45:00,85.97,86.08,85.93,86.03,88239.0,68.7925,68.8805,68.7605,68.8405,88239.0
2018-09-24 12:50:00,86.03,86.08,85.88,86.04,37043.0,68.8405,68.8805,68.7205,68.8485,37043.0
2018-09-24 12:55:00,86.03,86.14,85.97,86.14,29470.0,68.8405,68.9285,68.7925,68.9285,29470.0
2018-09-24 13:00:00,86.14,86.16,85.97,86.01,23926.0,68.9285,68.9445,68.7925,68.8245,23926.0
2018-09-24 13:05:00,86.01,86.06,85.95,85.99,24092.0,68.8245,68.8645,68.7765,68.8085,24092.0
2018-09-24 13:10:00,85.99,86.04,85.95,86.0,25572.0,68.8085,68.8485,68.7765,68.8165,25572.0
2018-09-24 13:15:00,86.01,86.03,85.94,85.99,23745.0,68.8245,68.8405,68.7685,68.8085,23745.0
2018-09-24 13:20:00,85.99,86.01,85.89,85.98,32183.0,68.8085,68.8245,68.7285,68.8005,32183.0
2018-09-24 13:25:00,85.97,85.97,85.77,85.86,27441.0,68.7925,68.7925,68.6325,68.7045,27441.0
2018-09-24 13:30:00,85.85,85.94,85.82,85.86,72525.0,68.6965,68.7685,68.6725,68.7045,72525.0
2018-09-24 13:35:00,85.86,85.96,85.72,85.78,55110.0,68.7045,68.7845,68.5925,68.6405,55110.0
2018-09-24 13:40:00,85.77,85.84,85.71,85.77,70922.0,68.6325,68.6885,68.5845,68.6325,70922.0
2018-09-24 13:45:00,85.76,85.8,85.72,85.74,33301.0,68.6245,68.6565,68.5925,68.6085,33301.0
2018-09-24 13:50:00,85.74,85.93,85.74,85.91,43372.0,68.6085,68.7605,68.6085,68.7445,43372.0
2018-09-24 13:55:00,85.9,86.06,85.89,86.03,55215.0,68.7365,68.8645,68.7285,68.8405,55215.0
2018-09-24 14:00:00,86.03,86.1,85.93,85.93,38809.0,68.8405,68.8965,68.7605,68.7605,38809.0
2018-09-24 14:05:00,85.94,86.15,85.92,86.14,32042.0,68.7685,68.9365,68.7525,68.9285,32042.0
2018-09-24 14:10:00,86.15,86.28,86.11,86.26,59922.0,68.9365,69.0406,68.9045,69.0246,59922.0
2018-09-24 14:15:00,86.27,86.36,86.23,86.33,57228.0,69.0326,69.1046,69.0006,69.0806,57228.0
2018-09-24 14:20:00,86.33,86.35,86.1,86.11,35619.0,69.0806,69.0966,68.8965,68.9045,35619.0
2018-09-24 14:25:00,86.12,86.2,86.08,86.09,31203.0,68.9125,68.9765,68.8805,68.8885,31203.0
2018-09-24 14:30:00,86.08,86.13,86.05,86.06,29763.0,68.8805,68.9205,68.8565,68.8645,29763.0
2018-09-24 14:35:00,86.06,86.13,86.0,86.08,28124.0,68.8645,68.9205,68.8165,68.8805,28124.0
2018-09-24 14:40:00,86.08,86.16,86.04,86.14,30285.0,68.8805,68.9445,68.8485,68.9285,30285.0
2018-09-24 14:45:00,86.14,86.19,86.12,86.16,70752.0,68.9285,68.9685,68.9125,68.9445,70752.0
2018-09-24 14:50:00,86.16,86.2,85.99,86.01,168378.0,68.9445,68.9765,68.8085,68.8245,168378.0
2018-09-24 14:55:00,86.01,86.04,85.77,85.83,96307.0,68.8245,68.8485,68.6325,68.6805,96307.0
2018-09-24 15:00:00,85.82,85.86,85.67,85.73,59202.0,68.6725,68.7045,68.5524,68.6005,59202.0
2018-09-24 15:05:00,85.72,85.79,85.66,85.72,29519.0,68.5925,68.6485,68.5444,68.5925,29519.0
2018-09-24 15:10:00,85.73,86.0,85.69,85.95,88767.0,68.6005,68.8165,68.5684,68.7765,88767.0
2018-09-24 15:15:00,85.95,86.01,85.92,85.99,54575.0,68.7765,68.8245,68.7525,68.8085,54575.0
2018-09-24 15:20:00,85.98,85.99,85.94,85.95,39280.0,68.8005,68.8085,68.7685,68.7765,39280.0
2018-09-24 15:25:00,85.95,85.96,85.85,85.9,56138.0,68.7765,68.7845,68.6965,68.7365,56138.0
2018-09-24 15:30:00,85.89,85.91,85.85,85.9,74006.0,68.7285,68.7445,68.6965,68.7365,74006.0
2018-09-24 15:35:00,85.9,85.91,85.78,85.84,71835.0,68.7365,68.7445,68.6405,68.6885,71835.0
2018-09-24 15:40:00,85.84,85.87,85.82,85.86,71717.0,68.6885,68.7125,68.6725,68.7045,71717.0
2018-09-24 15:45:00,85.87,85.95,85.81,85.82,111973.0,68.7125,68.7765,68.6645,68.6725,111973.0
2018-09-24 15:50:00,85.83,85.86,85.71,85.71,129070.0,68.6805,68.7045,68.5845,68.5845,129070.0
2018-09-24 15:55:00,85.72,85.84,85.68,85.79,418457.0,68.5925,68.6885,68.5604,68.6485,418457.0
2018-09-25 09:30:00,86.67,87.0,86.13,86.21,219330.0,69.3526,69.6167,68.9205,68.9845,219330.0
2018-09-25 09:35:00,86.23,87.27,86.02,87.16,114565.0,69.0006,69.8328,68.8325,69.7447,114565.0
2018-09-25 09:40:00,87.23,87.36,87.0,87.21,80759.0,69.8007,69.9048,69.6167,69.7847,80759.0
2018-09-25 09:45:00,87.25,88.45,87.11,87.77,271762.0,69.8167,70.777,69.7047,70.2328,271762.0
2018-09-25 09:50:00,87.76,87.91,87.08,87.11,147440.0,70.2248,70.3449,69.6807,69.7047,147440.0
2018-09-25 09:55:00,87.11,87.44,86.91,87.2,85011.0,69.7047,69.9688,69.5447,69.7767,85011.0
2018-09-25 10:00:00,87.24,87.57,87.2,87.43,97487.0,69.8087,70.0728,69.7767,69.9608,97487.0
2018-09-25 10:05:00,87.45,87.52,87.26,87.48,55153.0,69.9768,70.0328,69.8247,70.0008,55153.0
2018-09-25 10:10:00,87.49,87.54,87.43,87.5,51230.0,70.0088,70.0488,69.9608,70.0168,51230.0
2018-09-25 10:15:00,87.48,87.55,87.38,87.55,66063.0,70.0008,70.0568,69.9208,70.0568,66063.0
2018-09-25 10:20:00,87.57,87.63,87.36,87.56,52694.0,70.0728,70.1208,69.9048,70.0648,52694.0
2018-09-25 10:25:00,87.54,87.95,87.48,87.91,226738.0,70.0488,70.3769,70.0008,70.3449,226738.0
2018-09-25 10:30:00,87.94,88.0,87.68,87.8,43486.0,70.3689,70.4169,70.1608,70.2569,43486.0
2018-09-25 10:35:00,87.78,87.98,87.72,87.97,65597.0,70.2408,70.4009,70.1928,70.3929,65597.0
2018-09-25 10:40:00,87.98,88.1,87.93,87.94,53333.0,70.4009,70.4969,70.3609,70.3689,53333.0
2018-09-25 10:45:00,87.94,87.99,87.88,87.91,84501.0,70.3689,70.4089,70.3209,70.3449,84501.0
2018-09-25 10:50:00,87.9,87.93,87.72,87.9,66032.0,70.3369,70.3609,70.1928,70.3369,66032.0
2018-09-25 10:55:00,87.89,87.92,87.69,87.69,41716.0,70.3289,70.3529,70.1688,70.1688,41716.0
2018-09-25 11:00:00,87.71,87.72,87.42,87.6,66539.0,70.1848,70.1928,69.9528,70.0968,66539.0
2018-09-25 11:05:00,87.57,87.57,87.24,87.38,48129.0,70.0728,70.0728,69.8087,69.9208,48129.0
2018-09-25 11:10:00,87.37,87.48,87.34,87.41,34314.0,69.9128,70.0008,69.8888,69.9448,34314.0
2018-09-25 11:15:00,87.41,87.52,87.35,87.51,36152.0,69.9448,70.0328,69.8968,70.0248,36152.0
2018-09-25 11:20:00,87.51,87.58,87.44,87.51,31724.0,70.0248,70.0808,69.9688,70.0248,31724.0
2018-09-25 11:25:00,87.53,87.69,87.47,87.67,29468.0,70.0408,70.1688,69.9928,70.1528,29468.0
2018-09-25 11:30:00,87.67,87.86,87.67,87.77,50077.0,70.1528,70.3049,70.1528,70.2328,50077.0
2018-09-25 11:35:00,87.75,87.88,87.62,87.64,47256.0,70.2168,70.3209,70.1128,70.1288,47256.0
2018-09-25 11:40:00,87.64,87.8,87.57,87.66,60018.0,70.1288,70.2569,70.0728,70.1448,60018.0
2018-09-25 11:45:00,87.66,87.74,87.64,87.7,31805.0,70.1448,70.2088,70.1288,70.1768,31805.0
2018-09-25 11:50:00,87.69,87.82,87.68,87.71,52077.0,70.1688,70.2729,70.1608,70.1848,52077.0
2018-09-25 11:55:00,87.69,87.77,87.66,87.68,25208.0,70.1688,70.2328,70.1448,70.1608,25208.0
2018-09-25 12:00:00,87.69,87.78,87.69,87.71,47512.0,70.1688,70.2408,70.1688,70.1848,47512.0
2018-09-25 12:05:00,87.7,87.77,87.69,87.72,83422.0,70.1768,70.2328,70.1688,70.1928,83422.0
2018-09-25 12:10:00,87.72,87.85,87.65,87.85,54332.0,70.1928,70.2969,70.1368,70.2969,54332.0
2018-09-25 12:15:00,87.85,87.88,87.73,87.79,32134.0,70.2969,70.3209,70.2008,70.2489,32134.0
2018-09-25 12:20:00,87.78,87.86,87.7,87.86,74498.0,70.2408,70.3049,70.1768,70.3049,74498.0
2018-09-25 12:25:00,87.86,87.94,87.8,87.81,83505.0,70.3049,70.3689,70.2569,70.2649,83505.0
2018-09-25 12:30:00,87.82,87.84,87.66,87.71,30662.0,70.2729,70.2889,70.1448,70.1848,30662.0
2018-09-25 12:35:00,87.7,87.7,87.58,87.58,23465.0,70.1768,70.1768,70.0808,70.0808,23465.0
2018-09-25 12:40:00,87.6,87.68,87.56,87.57,37989.0,70.0968,70.1608,70.0648,70.0728,37989.0
2018-09-25 12:45:00,87.57,87.7,87.56,87.69,36494.0,70.0728,70.1768,70.0648,70.1688,36494.0
2018-09-25 12:50:00,87.68,87.69,87.61,87.69,25049.0,70.1608,70.1688,70.1048,70.1688,25049.0
2018-09-25 12:55:00,87.69,87.71,87.63,87.63,34566.0,70.1688,70.1848,70.1208,70.1208,34566.0
2018-09-25 13:00:00,87.63,87.65,87.56,87.65,39107.0,70.1208,70.1368,70.0648,70.1368,39107.0
2018-09-25 13:05:00,87.65,87.7,87.56,87.57,40676.0,70.1368,70.1768,70.0648,70.0728,40676.0
2018-09-25 13:10:00,87.56,87.65,87.55,87.62,63574.0,70.0648,70.1368,70.0568,70.1128,63574.0
2018-09-25 13:15:00,87.62,87.63,87.34,87.43,51892.0,70.1128,70.1208,69.8888,69.9608,51892.0
2018-09-25 13:20:00,87.42,87.42,87.31,87.36,25699.0,69.9528,69.9528,69.8648,69.9048,25699.0
2018-09-25 13:25:00,87.37,87.37,87.05,87.07,41490.0,69.9128,69.9128,69.6567,69.6727,41490.0
2018-09-25 13:30:00,87.07,87.1,86.93,87.01,36748.0,69.6727,69.6967,69.5607,69.6247,36748.0
2018-09-25 13:35:00,87.01,87.19,87.01,87.1,36893.0,69.6247,69.7687,69.6247,69.6967,36893.0
2018-09-25 13:40:00,87.12,87.13,86.99,87.1,50516.0,69.7127,69.7207,69.6087,69.6967,50516.0
2018-09-25 13:45:00,87.1,87.19,86.79,86.84,99783.0,69.6967,69.7687,69.4487,69.4887,99783.0
2018-09-25 13:50:00,86.84,86.92,86.78,86.9,49121.0,69.4887,69.5527,69.4407,69.5367,49121.0
2018-09-25 13:55:00,86.89,86.92,86.59,86.92,70035.0,69.5287,69.5527,69.2886,69.5527,70035.0
2018-09-25 14:00:00,86.92,86.92,86.68,86.73,41875.0,69.5527,69.5527,69.3606,69.4006,41875.0
2018-09-25 14:05:00,86.74,86.76,86.55,86.57,50863.0,69.4086,69.4247,69.2566,69.2726,50863.0
2018-09-25 14:10:00,86.59,86.68,86.53,86.55,43289.0,69.2886,69.3606,69.2406,69.2566,43289.0
2018-09-25 14:15:00,86.57,86.6,86.33,86.4,62533.0,69.2726,69.2966,69.0806,69.1366,62533.0
2018-09-25 14:20:00,86.41,86.48,86.37,86.38,70802.0,69.1446,69.2006,69.1126,69.1206,70802.0
2018-09-25 14:25:00,86.38,86.38,86.2,86.23,48020.0,69.1206,69.1206,68.9765,69.0006,48020.0
2018-09-25 14:30:00,86.21,86.28,86.19,86.26,41306.0,68.9845,69.0406,68.9685,69.0246,41306.0
2018-09-25 14:35:00,86.26,86.34,86.24,86.29,81981.0,69.0246,69.0886,69.0086,69.0486,81981.0
2018-09-25 14:40:00,86.29,86.34,86.26,86.28,34723.0,69.0486,69.0886,69.0246,69.0406,34723.0
2018-09-25 14:45:00,86.28,86.28,86.01,86.06,48303.0,69.0406,69.0406,68.8245,68.8645,48303.0
2018-09-25 14:50:00,86.05,86.1,85.91,85.96,55270.0,68.8565,68.8965,68.7445,68.7845,55270.0
2018-09-25 14:55:00,85.96,86.07,85.96,86.02,42507.0,68.7845,68.8725,68.7845,68.8325,42507.0
2018-09-25 15:00:00,86.03,86.04,85.71,85.73,66348.0,68.8405,68.8485,68.5845,68.6005,66348.0
2018-09-25 15:05:00,85.72,85.72,85.41,85.42,101378.0,68.5925,68.5925,68.3444,68.3524,101378.0
2018-09-25 15:10:00,85.43,85.56,85.35,85.38,110097.0,68.3604,68.4644,68.2964,68.3204,110097.0
2018-09-25 15:15:00,85.39,85.42,85.21,85.31,116089.0,68.3284,68.3524,68.1844,68.2644,116089.0
2018-09-25 15:20:00,85.31,85.35,85.16,85.23,70288.0,68.2644,68.2964,68.1443,68.2004,70288.0
2018-09-25 15:25:00,85.23,85.32,85.11,85.32,129411.0,68.2004,68.2724,68.1043,68.2724,129411.0
2018-09-25 15:30:00,85.32,85.63,85.29,85.59,181525.0,68.2724,68.5204,68.2484,68.4884,181525.0
2018-09-25 15:35:00,85.6,85.64,85.41,85.5,182555.0,68.4964,68.5284,68.3444,68.4164,182555.0
2018-09-25 15:40:00,85.5,85.51,85.3,85.34,140832.0,68.4164,68.4244,68.2564,68.2884,140832.0
2018-09-25 15:45:00,85.35,85.41,85.25,85.33,125085.0,68.2964,68.3444,68.2164,68.2804,125085.0
2018-09-25 15:50:00,85.32,85.35,85.16,85.16,194776.0,68.2724,68.2964,68.1443,68.1443,194776.0
2018-09-25 15:55:00,85.16,85.22,84.94,85.03,560101.0,68.1443,68.1924,67.9683,68.0403,560101.0
2018-09-26 09:30:00,84.71,84.91,83.08,83.43,194066.0,67.7843,67.9443,66.4799,66.76,194066.0
2018-09-26 09:35:00,83.46,83.6,82.44,82.72,157661.0,66.784,66.896,65.9678,66.1919,157661.0
2018-09-26 09:40:00,82.73,83.93,82.62,83.19,158624.0,66.1999,67.1601,66.1119,66.568,158624.0
2018-09-26 09:45:00,83.21,83.93,83.21,83.93,145263.0,66.584,67.1601,66.584,67.1601,145263.0
2018-09-26 09:50:00,83.92,84.43,83.92,84.06,87668.0,67.1521,67.5602,67.1521,67.2641,87668.0
2018-09-26 09:55:00,84.02,84.04,83.59,83.72,116576.0,67.2321,67.2481,66.888,66.9921,116576.0
2018-09-26 10:00:00,83.78,84.0,83.57,83.64,96785.0,67.0401,67.2161,66.872,66.9281,96785.0
2018-09-26 10:05:00,83.67,83.86,83.51,83.62,119508.0,66.9521,67.1041,66.824,66.9121,119508.0
2018-09-26 10:10:00,83.62,83.88,83.55,83.83,112363.0,66.9121,67.1201,66.856,67.0801,112363.0
2018-09-26 10:15:00,83.84,83.96,83.68,83.77,127001.0,67.0881,67.1841,66.9601,67.0321,127001.0
2018-09-26 10:20:00,83.77,84.11,83.68,84.09,111708.0,67.0321,67.3041,66.9601,67.2881,111708.0
2018-09-26 10:25:00,84.08,84.23,83.87,84.11,55519.0,67.2801,67.4002,67.1121,67.3041,55519.0
2018-09-26 10:30:00,84.08,84.34,84.0,84.3,80598.0,67.2801,67.4882,67.2161,67.4562,80598.0
2018-09-26 10:35:00,84.27,84.31,83.93,84.01,94026.0,67.4322,67.4642,67.1601,67.2241,94026.0
2018-09-26 10:40:00,84.01,84.28,83.99,84.23,102947.0,67.2241,67.4402,67.2081,67.4002,102947.0
2018-09-26 10:45:00,84.23,84.39,84.22,84.37,59207.0,67.4002,67.5282,67.3922,67.5122,59207.0
2018-09-26 10:50:00,84.37,84.39,83.98,84.01,69279.0,67.5122,67.5282,67.2001,67.2241,69279.0
2018-09-26 10:55:00,84.0,84.07,83.8,83.86,79651.0,67.2161,67.2721,67.0561,67.1041,79651.0
2018-09-26 11:00:00,83.87,83.99,83.74,83.74,224869.0,67.1121,67.2081,67.0081,67.0081,224869.0
2018-09-26 11:05:00,83.71,83.85,83.56,83.65,115200.0,66.9841,67.0961,66.864,66.9361,115200.0
2018-09-26 11:10:00,83.64,84.01,83.58,83.86,147930.0,66.9281,67.2241,66.88,67.1041,147930.0
2018-09-26 11:15:00,83.87,84.03,83.7,84.01,88818.0,67.1121,67.2401,66.9761,67.2241,88818.0
2018-09-26 11:20:00,84.01,84.05,83.83,83.96,137372.0,67.2241,67.2561,67.0801,67.1841,137372.0
2018-09-26 11:25:00,83.96,84.13,83.88,84.08,139377.0,67.1841,67.3201,67.1201,67.2801,139377.0
2018-09-26 11:30:00,84.05,84.23,83.99,84.23,75514.0,67.2561,67.4002,67.2081,67.4002,75514.0
2018-09-26 11:35:00,84.23,84.36,84.18,84.2,48067.0,67.4002,67.5042,67.3602,67.3762,48067.0
2018-09-26 11:40:00,84.22,84.59,84.22,84.34,86997.0,67.3922,67.6882,67.3922,67.4882,86997.0
2018-09-26 11:45:00,84.36,84.46,84.3,84.34,93966.0,67.5042,67.5842,67.4562,67.4882,93966.0
2018-09-26 11:50:00,84.34,84.37,84.18,84.24,74524.0,67.4882,67.5122,67.3602,67.4082,74524.0
2018-09-26 11:55:00,84.24,84.25,83.98,84.25,88556.0,67.4082,67.4162,67.2001,67.4162,88556.0
2018-09-26 12:00:00,84.25,84.46,84.25,84.44,38667.0,67.4162,67.5842,67.4162,67.5682,38667.0
2018-09-26 12:05:00,84.43,84.52,84.39,84.46,39037.0,67.5602,67.6322,67.5282,67.5842,39037.0
2018-09-26 12:10:00,84.47,84.48,84.35,84.42,40087.0,67.5922,67.6002,67.4962,67.5522,40087.0
2018-09-26 12:15:00,84.39,84.46,84.35,84.36,36209.0,67.5282,67.5842,67.4962,67.5042,36209.0
2018-09-26 12:20:00,84.37,84.62,84.36,84.59,44809.0,67.5122,67.7122,67.5042,67.6882,44809.0
2018-09-26 12:25:00,84.58,84.66,84.53,84.57,36785.0,67.6802,67.7442,67.6402,67.6722,36785.0
2018-09-26 12:30:00,84.57,84.63,84.52,84.62,29732.0,67.6722,67.7202,67.6322,67.7122,29732.0
2018-09-26 12:35:00,84.61,84.75,84.59,84.64,37439.0,67.7042,67.8163,67.6882,67.7282,37439.0
2018-09-26 12:40:00,84.64,85.05,84.64,84.9,69234.0,67.7282,68.0563,67.7282,67.9363,69234.0
2018-09-26 12:45:00,84.87,84.91,84.73,84.82,45310.0,67.9123,67.9443,67.8003,67.8723,45310.0
2018-09-26 12:50:00,84.81,84.95,84.79,84.82,72805.0,67.8643,67.9763,67.8483,67.8723,72805.0
2018-09-26 12:55:00,84.81,84.81,84.71,84.76,31364.0,67.8643,67.8643,67.7843,67.8243,31364.0
2018-09-26 13:00:00,84.76,84.86,84.69,84.71,34260.0,67.8243,67.9043,67.7683,67.7843,34260.0
2018-09-26 13:05:00,84.69,84.78,84.63,84.78,28435.0,67.7683,67.8403,67.7202,67.8403,28435.0
2018-09-26 13:10:00,84.8,84.85,84.75,84.78,36418.0,67.8563,67.8963,67.8163,67.8403,36418.0
2018-09-26 13:15:00,84.8,84.9,84.74,84.9,52637.0,67.8563,67.9363,67.8083,67.9363,52637.0
2018-09-26 13:20:00,84.9,84.91,84.82,84.84,32146.0,67.9363,67.9443,67.8723,67.8883,32146.0
2018-09-26 13:25:00,84.85,84.96,84.8,84.91,53095.0,67.8963,67.9843,67.8563,67.9443,53095.0
2018-09-26 13:30:00,84.91,84.92,84.81,84.87,54707.0,67.9443,67.9523,67.8643,67.9123,54707.0
2018-09-26 13:35:00,84.87,85.0,84.83,84.93,51335.0,67.9123,68.0163,67.8803,67.9603,51335.0
2018-09-26 13:40:00,84.91,84.91,84.76,84.81,40556.0,67.9443,67.9443,67.8243,67.8643,40556.0
2018-09-26 13:45:00,84.79,84.84,84.74,84.75,33680.0,67.8483,67.8883,67.8083,67.8163,33680.0
2018-09-26 13:50:00,84.73,84.96,84.7,84.9,31303.0,67.8003,67.9843,67.7763,67.9363,31303.0
2018-09-26 13:55:00,84.9,85.03,84.82,85.03,43257.0,67.9363,68.0403,67.8723,68.0403,43257.0
2018-09-26 14:00:00,85.0,85.21,84.9,85.17,53443.0,68.0163,68.1844,67.9363,68.1523,53443.0
2018-09-26 14:05:00,85.17,85.17,85.03,85.15,44050.0,68.1523,68.1523,68.0403,68.1363,44050.0
2018-09-26 14:10:00,85.15,85.15,84.96,85.12,54002.0,68.1363,68.1363,67.9843,68.1123,54002.0
2018-09-26 14:15:00,85.12,85.17,85.04,85.05,48197.0,68.1123,68.1523,68.0483,68.0563,48197.0
2018-09-26 14:20:00,85.06,85.12,84.99,84.99,30289.0,68.0643,68.1123,68.0083,68.0083,30289.0
2018-09-26 14:25:00,84.98,85.03,84.9,84.91,55280.0,68.0003,68.0403,67.9363,67.9443,55280.0
2018-09-26 14:30:00,84.9,84.95,84.85,84.86,86951.0,67.9363,67.9763,67.8963,67.9043,86951.0
2018-09-26 14:35:00,84.88,84.91,84.75,84.76,52277.0,67.9203,67.9443,67.8163,67.8243,52277.0
2018-09-26 14:40:00,84.75,84.78,84.58,84.6,48229.0,67.8163,67.8403,67.6802,67.6962,48229.0
2018-09-26 14:45:00,84.59,84.69,84.53,84.56,54689.0,67.6882,67.7683,67.6402,67.6642,54689.0
2018-09-26 14:50:00,84.56,84.71,84.5,84.5,72143.0,67.6642,67.7843,67.6162,67.6162,72143.0
2018-09-26 14:55:00,84.51,84.57,84.46,84.5,62757.0,67.6242,67.6722,67.5842,67.6162,62757.0
2018-09-26 15:00:00,84.5,84.63,84.48,84.56,59345.0,67.6162,67.7202,67.6002,67.6642,59345.0
2018-09-26 15:05:00,84.56,84.67,84.51,84.66,62907.0,67.6642,67.7523,67.6242,67.7442,62907.0
2018-09-26 15:10:00,84.66,84.67,84.59,84.65,49704.0,67.7442,67.7523,67.6882,67.7362,49704.0
2018-09-26 15:15:00,84.64,84.69,84.6,84.64,67456.0,67.7282,67.7683,67.6962,67.7282,67456.0
2018-09-26 15:20:00,84.64,84.81,84.64,84.8,75746.0,67.7282,67.8643,67.7282,67.8563,75746.0
2018-09-26 15:25:00,84.79,84.79,84.62,84.64,59817.0,67.8483,67.8483,67.7122,67.7282,59817.0
2018-09-26 15:30:00,84.64,84.75,84.64,84.7,92857.0,67.7282,67.8163,67.7282,67.7763,92857.0
2018-09-26 15:35:00,84.7,84.79,84.66,84.68,102495.0,67.7763,67.8483,67.7442,67.7603,102495.0
2018-09-26 15:40:00,84.69,84.71,84.6,84.67,120788.0,67.7683,67.7843,67.6962,67.7523,120788.0
2018-09-26 15:45:00,84.66,84.67,84.37,84.51,142445.0,67.7442,67.7523,67.5122,67.6242,142445.0
2018-09-26 15:50:00,84.49,84.61,84.39,84.53,170781.0,67.6082,67.7042,67.5282,67.6402,170781.0
2018-09-26 15:55:00,84.53,84.64,84.47,84.54,309268.0,67.6402,67.7282,67.5922,67.6482,309268.0
2018-09-27 09:30:00,84.78,85.16,84.25,84.72,107215.0,67.8403,68.1443,67.4162,67.7923,107215.0
2018-09-27 09:35:00,84.72,85.58,84.7,85.44,62758.0,67.7923,68.4804,67.7763,68.3684,62758.0
2018-09-27 09:40:00,85.47,85.95,85.32,85.56,80867.0,68.3924,68.7765,68.2724,68.4644,80867.0
2018-09-27 09:45:00,85.54,85.54,84.7,84.75,71380.0,68.4484,68.4484,67.7763,67.8163,71380.0
2018-09-27 09:50:00,84.77,84.77,84.06,84.07,113431.0,67.8323,67.8323,67.2641,67.2721,113431.0
2018-09-27 09:55:00,84.12,84.25,84.02,84.1,35610.0,67.3121,67.4162,67.2321,67.2961,35610.0
2018-09-27 10:00:00,84.06,84.14,83.79,83.86,52404.0,67.2641,67.3281,67.0481,67.1041,52404.0
2018-09-27 10:05:00,83.86,84.13,83.75,84.05,55258.0,67.1041,67.3201,67.0161,67.2561,55258.0
2018-09-27 10:10:00,84.07,84.12,83.54,83.68,75680.0,67.2721,67.3121,66.848,66.9601,75680.0
2018-09-27 10:15:00,83.7,83.76,83.56,83.56,27136.0,66.9761,67.0241,66.864,66.864,27136.0
2018-09-27 10:20:00,83.59,83.75,83.58,83.66,55374.0,66.888,67.0161,66.88,66.9441,55374.0
2018-09-27 10:25:00,83.65,83.79,83.65,83.68,47278.0,66.9361,67.0481,66.9361,66.9601,47278.0
2018-09-27 10:30:00,83.68,83.76,83.54,83.58,93846.0,66.9601,67.0241,66.848,66.88,93846.0
2018-09-27 10:35:00,83.57,83.66,83.4,83.63,125772.0,66.872,66.9441,66.736,66.9201,125772.0
2018-09-27 10:40:00,83.64,83.73,83.49,83.71,76050.0,66.9281,67.0001,66.808,66.9841,76050.0
2018-09-27 10:45:00,83.7,83.73,83.56,83.6,73589.0,66.9761,67.0001,66.864,66.896,73589.0
2018-09-27 10:50:00,83.61,83.69,83.41,83.45,54017.0,66.904,66.9681,66.744,66.776,54017.0
2018-09-27 10:55:00,83.45,83.61,83.19,83.25,68243.0,66.776,66.904,66.568,66.616,68243.0
2018-09-27 11:00:00,83.27,83.38,83.24,83.3,74126.0,66.632,66.72,66.608,66.656,74126.0
2018-09-27 11:05:00,83.3,83.3,83.05,83.27,51492.0,66.656,66.656,66.4559,66.632,51492.0
2018-09-27 11:10:00,83.26,83.31,83.18,83.18,50747.0,66.624,66.664,66.56,66.56,50747.0
2018-09-27 11:15:00,83.2,83.3,83.08,83.28,73613.0,66.576,66.656,66.4799,66.64,73613.0
2018-09-27 11:20:00,83.26,83.44,83.23,83.36,55929.0,66.624,66.768,66.6,66.704,55929.0
2018-09-27 11:25:00,83.37,83.46,83.26,83.33,70165.0,66.712,66.784,66.624,66.68,70165.0
2018-09-27 11:30:00,83.3,83.43,83.26,83.43,58292.0,66.656,66.76,66.624,66.76,58292.0
2018-09-27 11:35:00,83.44,83.49,83.35,83.47,46598.0,66.768,66.808,66.696,66.792,46598.0
2018-09-27 11:40:00,83.48,83.95,83.42,83.83,94148.0,66.8,67.1761,66.752,67.0801,94148.0
2018-09-27 11:45:00,83.81,84.0,83.68,83.87,188308.0,67.0641,67.2161,66.9601,67.1121,188308.0
2018-09-27 11:50:00,83.84,83.9,83.64,83.7,36396.0,67.0881,67.1361,66.9281,66.9761,36396.0
2018-09-27 11:55:00,83.71,83.71,83.58,83.69,26021.0,66.9841,66.9841,66.88,66.9681,26021.0
2018-09-27 12:00:00,83.68,83.8,83.66,83.77,45162.0,66.9601,67.0561,66.9441,67.0321,45162.0
2018-09-27 12:05:00,83.77,83.94,83.7,83.82,54601.0,67.0321,67.1681,66.9761,67.0721,54601.0
2018-09-27 12:10:00,83.81,83.9,83.7,83.85,50155.0,67.0641,67.1361,66.9761,67.0961,50155.0
2018-09-27 12:15:00,83.85,83.85,83.74,83.76,28279.0,67.0961,67.0961,67.0081,67.0241,28279.0
2018-09-27 12:20:00,83.77,83.78,83.55,83.58,51214.0,67.0321,67.0401,66.856,66.88,51214.0
2018-09-27 12:25:00,83.59,83.59,83.44,83.52,86358.0,66.888,66.888,66.768,66.832,86358.0
2018-09-27 12:30:00,83.52,83.55,83.33,83.36,222801.0,66.832,66.856,66.68,66.704,222801.0
2018-09-27 12:35:00,83.36,83.43,83.3,83.36,42811.0,66.704,66.76,66.656,66.704,42811.0
2018-09-27 12:40:00,83.35,83.54,83.3,83.44,84762.0,66.696,66.848,66.656,66.768,84762.0
2018-09-27 12:45:00,83.44,83.51,83.35,83.35,44799.0,66.768,66.824,66.696,66.696,44799.0
2018-09-27 12:50:00,83.35,83.58,83.34,83.57,67038.0,66.696,66.88,66.688,66.872,67038.0
2018-09-27 12:55:00,83.58,83.58,83.28,83.29,44171.0,66.88,66.88,66.64,66.648,44171.0
2018-09-27 13:00:00,83.3,83.35,83.22,83.23,34907.0,66.656,66.696,66.592,66.6,34907.0
2018-09-27 13:05:00,83.22,83.22,83.05,83.06,97618.0,66.592,66.592,66.4559,66.4639,97618.0
2018-09-27 13:10:00,83.06,83.09,82.96,83.0,100927.0,66.4639,66.4879,66.3839,66.4159,100927.0
2018-09-27 13:15:00,83.0,83.15,82.98,83.03,97592.0,66.4159,66.536,66.3999,66.4399,97592.0
2018-09-27 13:20:00,83.02,83.06,82.79,82.79,43851.0,66.4319,66.4639,66.2479,66.2479,43851.0
2018-09-27 13:25:00,82.8,83.01,82.71,83.01,99972.0,66.2559,66.4239,66.1839,66.4239,99972.0
2018-09-27 13:30:00,83.0,83.04,82.81,82.83,136537.0,66.4159,66.4479,66.2639,66.2799,136537.0
2018-09-27 13:35:00,82.84,83.09,82.82,83.02,49965.0,66.2879,66.4879,66.2719,66.4319,49965.0
2018-09-27 13:40:00,83.02,83.03,82.92,82.96,41820.0,66.4319,66.4399,66.3519,66.3839,41820.0
2018-09-27 13:45:00,82.96,83.04,82.92,83.0,46756.0,66.3839,66.4479,66.3519,66.4159,46756.0
2018-09-27 13:50:00,82.99,83.26,82.99,83.25,90930.0,66.4079,66.624,66.4079,66.616,90930.0
2018-09-27 13:55:00,83.25,83.25,83.06,83.12,64136.0,66.616,66.616,66.4639,66.512,64136.0
2018-09-27 14:00:00,83.12,83.2,83.06,83.2,34077.0,66.512,66.576,66.4639,66.576,34077.0
2018-09-27 14:05:00,83.2,83.29,83.17,83.22,61877.0,66.576,66.648,66.552,66.592,61877.0
2018-09-27 14:10:00,83.22,83.25,83.14,83.2,64797.0,66.592,66.616,66.528,66.576,64797.0
2018-09-27 14:15:00,83.21,83.42,83.21,83.36,80817.0,66.584,66.752,66.584,66.704,80817.0
2018-09-27 14:20:00,83.34,83.39,83.27,83.28,64271.0,66.688,66.728,66.632,66.64,64271.0
2018-09-27 14:25:00,83.28,83.34,83.17,83.3,83411.0,66.64,66.688,66.552,66.656,83411.0
2018-09-27 14:30:00,83.3,83.39,83.16,83.19,70331.0,66.656,66.728,66.544,66.568,70331.0
2018-09-27 14:35:00,83.16,83.32,83.15,83.3,84052.0,66.544,66.672,66.536,66.656,84052.0
2018-09-27 14:40:00,83.31,83.43,83.28,83.41,76131.0,66.664,66.76,66.64,66.744,76131.0
2018-09-27 14:45:00,83.42,83.46,83.33,83.44,59346.0,66.752,66.784,66.68,66.768,59346.0
2018-09-27 14:50:00,83.43,83.51,83.41,83.47,73747.0,66.76,66.824,66.744,66.792,73747.0
2018-09-27 14:55:00,83.46,83.47,83.31,83.33,75427.0,66.784,66.792,66.664,66.68,75427.0
2018-09-27 15:00:00,83.33,83.4,83.3,83.37,62324.0,66.68,66.736,66.656,66.712,62324.0
2018-09-27 15:05:00,83.36,83.4,83.33,83.4,75598.0,66.704,66.736,66.68,66.736,75598.0
2018-09-27 15:10:00,83.41,83.64,83.38,83.57,157120.0,66.744,66.9281,66.72,66.872,157120.0
2018-09-27 15:15:00,83.57,83.65,83.33,83.33,137541.0,66.872,66.9361,66.68,66.68,137541.0
2018-09-27 15:20:00,83.34,83.36,83.05,83.09,140749.0,66.688,66.704,66.4559,66.4879,140749.0
2018-09-27 15:25:00,83.1,83.13,82.96,83.02,114321.0,66.496,66.52,66.3839,66.4319,114321.0
2018-09-27 15:30:00,83.02,83.22,82.93,83.08,161416.0,66.4319,66.592,66.3599,66.4799,161416.0
2018-09-27 15:35:00,83.09,83.23,83.05,83.2,184205.0,66.4879,66.6,66.4559,66.576,184205.0
2018-09-27 15:40:00,83.2,83.22,83.06,83.09,233550.0,66.576,66.592,66.4639,66.4879,233550.0
2018-09-27 15:45:00,83.1,83.13,82.83,82.88,164101.0,66.496,66.52,66.2799,66.3199,164101.0
2018-09-27 15:50:00,82.88,83.18,82.87,83.16,188257.0,66.3199,66.56,66.3119,66.544,188257.0
2018-09-27 15:55:00,83.15,83.28,82.96,83.04,400640.0,66.536,66.64,66.3839,66.4479,400640.0
2018-09-28 09:30:00,82.45,82.5,80.8,81.17,383888.0,65.9758,66.0158,64.6555,64.9516,383888.0
2018-09-28 09:35:00,81.24,82.18,81.24,81.61,248285.0,65.0076,65.7598,65.0076,65.3037,248285.0
2018-09-28 09:40:00,81.6,82.56,81.47,82.16,149723.0,65.2957,66.0638,65.1916,65.7438,149723.0
2018-09-28 09:45:00,82.16,82.39,81.93,81.95,134105.0,65.7438,65.9278,65.5597,65.5757,134105.0
2018-09-28 09:50:00,81.95,82.36,81.9,82.21,116421.0,65.5757,65.9038,65.5357,65.7838,116421.0
2018-09-28 09:55:00,82.23,82.4,82.01,82.19,165448.0,65.7998,65.9358,65.6237,65.7678,165448.0
2018-09-28 10:00:00,82.21,82.77,82.12,82.45,168075.0,65.7838,66.2319,65.7118,65.9758,168075.0
2018-09-28 10:05:00,82.46,82.52,82.32,82.37,219930.0,65.9838,66.0318,65.8718,65.9118,219930.0
2018-09-28 10:10:00,82.38,82.41,82.18,82.19,129347.0,65.9198,65.9438,65.7598,65.7678,129347.0
2018-09-28 10:15:00,82.21,82.46,82.21,82.46,120404.0,65.7838,65.9838,65.7838,65.9838,120404.0
2018-09-28 10:20:00,82.47,82.5,82.37,82.44,127529.0,65.9918,66.0158,65.9118,65.9678,127529.0
2018-09-28 10:25:00,82.43,82.55,82.38,82.53,222614.0,65.9598,66.0558,65.9198,66.0398,222614.0
2018-09-28 10:30:00,82.53,82.7,82.35,82.39,110707.0,66.0398,66.1759,65.8958,65.9278,110707.0
2018-09-28 10:35:00,82.37,82.4,82.11,82.25,217302.0,65.9118,65.9358,65.7038,65.8158,217302.0
2018-09-28 10:40:00,82.26,82.59,82.21,82.57,182661.0,65.8238,66.0879,65.7838,66.0718,182661.0
2018-09-28 10:45:00,82.59,82.73,82.43,82.73,158190.0,66.0879,66.1999,65.9598,66.1999,158190.0
2018-09-28 10:50:00,82.75,82.88,82.47,82.69,171704.0,66.2159,66.3199,65.9918,66.1679,171704.0
2018-09-28 10:55:00,82.69,82.86,82.57,82.68,175653.0,66.1679,66.3039,66.0718,66.1599,175653.0
2018-09-28 11:00:00,82.69,82.99,82.68,82.85,160627.0,66.1679,66.4079,66.1599,66.2959,160627.0
2018-09-28 11:05:00,82.85,82.98,82.7,82.72,128968.0,66.2959,66.3999,66.1759,66.1919,128968.0
2018-09-28 11:10:00,82.71,82.97,82.68,82.9,131667.0,66.1839,66.3919,66.1599,66.3359,131667.0
2018-09-28 11:15:00,82.9,83.0,82.7,82.96,136745.0,66.3359,66.4159,66.1759,66.3839,136745.0
2018-09-28 11:20:00,82.97,83.0,82.46,82.54,123051.0,66.3919,66.4159,65.9838,66.0478,123051.0
2018-09-28 11:25:00,82.55,82.74,82.48,82.6,148165.0,66.0558,66.2079,65.9998,66.0959,148165.0
2018-09-28 11:30:00,82.59,82.76,82.33,82.45,170403.0,66.0879,66.2239,65.8798,65.9758,170403.0
2018-09-28 11:35:00,82.44,82.55,82.19,82.3,216579.0,65.9678,66.0558,65.7678,65.8558,216579.0
2018-09-28 11:40:00,82.3,82.42,82.14,82.19,161550.0,65.8558,65.9518,65.7278,65.7678,161550.0
2018-09-28 11:45:00,82.23,82.59,82.23,82.43,159255.0,65.7998,66.0879,65.7998,65.9598,159255.0
2018-09-28 11:50:00,82.43,82.6,82.05,82.12,211789.0,65.9598,66.0959,65.6557,65.7118,211789.0
2018-09-28 11:55:00,82.14,82.41,81.99,82.3,180437.0,65.7278,65.9438,65.6077,65.8558,180437.0
2018-09-28 12:00:00,82.28,82.66,82.07,82.65,139508.0,65.8398,66.1439,65.6718,66.1359,139508.0
2018-09-28 12:05:00,82.64,82.71,82.29,82.5,136633.0,66.1279,66.1839,65.8478,66.0158,136633.0
2018-09-28 12:10:00,82.5,82.75,82.36,82.66,125384.0,66.0158,66.2159,65.9038,66.1439,125384.0
2018-09-28 12:15:00,82.64,82.88,82.61,82.83,114319.0,66.1279,66.3199,66.1039,66.2799,114319.0
2018-09-28 12:20:00,82.8,82.96,82.59,82.75,81886.0,66.2559,66.3839,66.0879,66.2159,81886.0
2018-09-28 12:25:00,82.75,82.86,82.6,82.68,85780.0,66.2159,66.3039,66.0959,66.1599,85780.0
2018-09-28 12:30:00,82.68,82.95,82.65,82.65,95778.0,66.1599,66.3759,66.1359,66.1359,95778.0
2018-09-28 12:35:00,82.66,82.69,82.24,82.45,195329.0,66.1439,66.1679,65.8078,65.9758,195329.0
2018-09-28 12:40:00,82.45,82.67,82.32,82.53,87456.0,65.9758,66.1519,65.8718,66.0398,87456.0
2018-09-28 12:45:00,82.55,82.55,82.24,82.49,170668.0,66.0558,66.0558,65.8078,66.0078,170668.0
2018-09-28 12:50:00,82.5,82.53,82.25,82.31,126532.0,66.0158,66.0398,65.8158,65.8638,126532.0
2018-09-28 12:55:00,82.31,82.52,82.23,82.47,218207.0,65.8638,66.0318,65.7998,65.9918,218207.0
2018-09-28 13:00:00,82.47,82.5,82.18,82.3,368824.0,65.9918,66.0158,65.7598,65.8558,368824.0
2018-09-28 13:05:00,82.28,82.3,82.12,82.22,224569.0,65.8398,65.8558,65.7118,65.7918,224569.0
2018-09-28 13:10:00,82.21,82.34,81.91,81.96,230207.0,65.7838,65.8878,65.5437,65.5837,230207.0
2018-09-28 13:15:00,81.94,82.2,81.9,81.91,122816.0,65.5677,65.7758,65.5357,65.5437,122816.0
2018-09-28 13:20:00,81.91,82.07,81.61,81.67,179226.0,65.5437,65.6718,65.3037,65.3517,179226.0
2018-09-28 13:25:00,81.67,81.96,81.51,81.55,194766.0,65.3517,65.5837,65.2236,65.2557,194766.0
2018-09-28 13:30:00,81.56,81.7,81.45,81.53,192576.0,65.2637,65.3757,65.1756,65.2396,192576.0
2018-09-28 13:35:00,81.52,81.56,81.29,81.32,170115.0,65.2316,65.2637,65.0476,65.0716,170115.0
2018-09-28 13:40:00,81.33,81.49,81.24,81.29,161691.0,65.0796,65.2076,65.0076,65.0476,161691.0
2018-09-28 13:45:00,81.28,81.39,81.28,81.29,121124.0,65.0396,65.1276,65.0396,65.0476,121124.0
2018-09-28 13:50:00,81.29,81.43,81.24,81.33,157383.0,65.0476,65.1596,65.0076,65.0796,157383.0
2018-09-28 13:55:00,81.33,81.35,80.92,80.99,180484.0,65.0796,65.0956,64.7515,64.8075,180484.0
2018-09-28 14:00:00,80.98,81.06,80.81,80.82,157590.0,64.7995,64.8636,64.6635,64.6715,157590.0
2018-09-28 14:05:00,80.83,81.05,80.69,81.05,352195.0,64.6795,64.8556,64.5675,64.8556,352195.0
2018-09-28 14:10:00,81.04,81.19,80.94,81.03,208785.0,64.8476,64.9676,64.7675,64.8396,208785.0
2018-09-28 14:15:00,81.03,81.26,81.0,81.01,180491.0,64.8396,65.0236,64.8155,64.8235,180491.0
2018-09-28 14:20:00,81.02,81.53,81.0,81.5,238501.0,64.8316,65.2396,64.8155,65.2156,238501.0
2018-09-28 14:25:00,81.49,81.65,81.43,81.57,195435.0,65.2076,65.3357,65.1596,65.2717,195435.0
2018-09-28 14:30:00,81.56,81.71,81.4,81.71,204966.0,65.2637,65.3837,65.1356,65.3837,204966.0
2018-09-28 14:35:00,81.71,81.81,81.43,81.53,230152.0,65.3837,65.4637,65.1596,65.2396,230152.0
2018-09-28 14:40:00,81.53,81.57,81.33,81.48,120607.0,65.2396,65.2717,65.0796,65.1996,120607.0
2018-09-28 14:45:00,81.49,81.72,81.44,81.64,151278.0,65.2076,65.3917,65.1676,65.3277,151278.0
2018-09-28 14:50:00,81.63,81.75,81.55,81.75,162871.0,65.3197,65.4157,65.2557,65.4157,162871.0
2018-09-28 14:55:00,81.75,81.9,81.56,81.57,200505.0,65.4157,65.5357,65.2637,65.2717,200505.0
2018-09-28 15:00:00,81.58,81.81,81.48,81.48,211714.0,65.2797,65.4637,65.1996,65.1996,211714.0
2018-09-28 15:05:00,81.47,81.52,81.28,81.34,183163.0,65.1916,65.2316,65.0396,65.0876,183163.0
2018-09-28 15:10:00,81.34,81.41,81.0,81.1,181110.0,65.0876,65.1436,64.8155,64.8956,181110.0
2018-09-28 15:15:00,81.08,81.25,81.05,81.23,221519.0,64.8796,65.0156,64.8556,64.9996,221519.0
2018-09-28 15:20:00,81.23,81.39,81.15,81.29,294400.0,64.9996,65.1276,64.9356,65.0476,294400.0
2018-09-28 15:25:00,81.28,81.28,81.08,81.25,269705.0,65.0396,65.0396,64.8796,65.0156,269705.0
2018-09-28 15:30:00,81.25,81.26,81.07,81.09,363120.0,65.0156,65.0236,64.8716,64.8876,363120.0
2018-09-28 15:35:00,81.1,81.23,81.01,81.02,396376.0,64.8956,64.9996,64.8235,64.8316,396376.0
2018-09-28 15:40:00,81.03,81.03,80.88,80.91,486189.0,64.8396,64.8396,64.7195,64.7435,486189.0
2018-09-28 15:45:00,80.91,81.14,80.79,80.97,643765.0,64.7435,64.9276,64.6475,64.7915,643765.0
2018-09-28 15:50:00,80.97,81.33,80.95,81.31,531799.0,64.7915,65.0796,64.7755,65.0636,531799.0
2018-09-28 15:55:00,81.31,81.32,80.31,80.57,2388326.0,65.0636,65.0716,64.2634,64.4715,2388326.0
2018-10-01 09:30:00,81.53,81.99,81.4,81.67,236853.0,65.2396,65.6077,65.1356,65.3517,236853.0
2018-10-01 09:35:00,81.7,82.62,81.65,82.32,168218.0,65.3757,66.1119,65.3357,65.8718,168218.0
2018-10-01 09:40:00,82.32,82.32,81.75,81.95,147091.0,65.8718,65.8718,65.4157,65.5757,147091.0
2018-10-01 09:45:00,81.93,82.05,81.67,81.87,157378.0,65.5597,65.6557,65.3517,65.5117,157378.0
2018-10-01 09:50:00,81.87,81.98,81.44,81.45,146086.0,65.5117,65.5997,65.1676,65.1756,146086.0
2018-10-01 09:55:00,81.42,81.77,81.16,81.73,98992.0,65.1516,65.4317,64.9436,65.3997,98992.0
2018-10-01 10:00:00,81.77,81.86,81.62,81.7,88797.0,65.4317,65.5037,65.3117,65.3757,88797.0
2018-10-01 10:05:00,81.68,81.78,81.58,81.58,65514.0,65.3597,65.4397,65.2797,65.2797,65514.0
2018-10-01 10:10:00,81.58,81.74,81.55,81.7,56727.0,65.2797,65.4077,65.2557,65.3757,56727.0
2018-10-01 10:15:00,81.7,82.01,81.7,81.99,69370.0,65.3757,65.6237,65.3757,65.6077,69370.0
2018-10-01 10:20:00,81.97,82.12,81.91,82.0,144180.0,65.5917,65.7118,65.5437,65.6157,144180.0
2018-10-01 10:25:00,81.99,82.37,81.99,82.31,57777.0,65.6077,65.9118,65.6077,65.8638,57777.0
2018-10-01 10:30:00,82.33,82.47,82.24,82.43,56041.0,65.8798,65.9918,65.8078,65.9598,56041.0
2018-10-01 10:35:00,82.43,82.45,82.16,82.24,88098.0,65.9598,65.9758,65.7438,65.8078,88098.0
2018-10-01 10:40:00,82.27,82.45,82.24,82.45,78075.0,65.8318,65.9758,65.8078,65.9758,78075.0
2018-10-01 10:45:00,82.45,82.52,82.21,82.4,106870.0,65.9758,66.0318,65.7838,65.9358,106870.0
2018-10-01 10:50:00,82.4,82.4,82.12,82.16,81769.0,65.9358,65.9358,65.7118,65.7438,81769.0
2018-10-01 10:55:00,82.19,82.21,81.95,82.08,117026.0,65.7678,65.7838,65.5757,65.6798,117026.0
2018-10-01 11:00:00,82.11,82.11,81.9,82.05,68702.0,65.7038,65.7038,65.5357,65.6557,68702.0
2018-10-01 11:05:00,82.06,82.35,82.02,82.32,55803.0,65.6638,65.8958,65.6317,65.8718,55803.0
2018-10-01 11:10:00,82.34,82.36,82.19,82.35,51133.0,65.8878,65.9038,65.7678,65.8958,51133.0
2018-10-01 11:15:00,82.34,82.4,82.2,82.4,47551.0,65.8878,65.9358,65.7758,65.9358,47551.0
2018-10-01 11:20:00,82.4,82.67,82.33,82.65,74559.0,65.9358,66.1519,65.8798,66.1359,74559.0
2018-10-01 11:25:00,82.65,82.65,82.42,82.54,26818.0,66.1359,66.1359,65.9518,66.0478,26818.0
2018-10-01 11:30:00,82.52,82.62,82.39,82.59,35984.0,66.0318,66.1119,65.9278,66.0879,35984.0
2018-10-01 11:35:00,82.58,82.83,82.53,82.74,74583.0,66.0799,66.2799,66.0398,66.2079,74583.0
2018-10-01 11:40:00,82.74,82.85,82.66,82.82,36841.0,66.2079,66.2959,66.1439,66.2719,36841.0
2018-10-01 11:45:00,82.8,82.84,82.66,82.66,34377.0,66.2559,66.2879,66.1439,66.1439,34377.0
2018-10-01 11:50:00,82.67,82.81,82.6,82.67,69318.0,66.1519,66.2639,66.0959,66.1519,69318.0
2018-10-01 11:55:00,82.66,82.67,82.54,82.63,30602.0,66.1439,66.1519,66.0478,66.1199,30602.0
2018-10-01 12:00:00,82.65,82.78,82.62,82.76,36545.0,66.1359,66.2399,66.1119,66.2239,36545.0
2018-10-01 12:05:00,82.77,82.83,82.72,82.72,37409.0,66.2319,66.2799,66.1919,66.1919,37409.0
2018-10-01 12:10:00,82.73,82.75,82.64,82.69,25843.0,66.1999,66.2159,66.1279,66.1679,25843.0
2018-10-01 12:15:00,82.69,82.79,82.69,82.72,32528.0,66.1679,66.2479,66.1679,66.1919,32528.0
2018-10-01 12:20:00,82.72,82.82,82.55,82.82,50961.0,66.1919,66.2719,66.0558,66.2719,50961.0
2018-10-01 12:25:00,82.82,82.83,82.66,82.7,54941.0,66.2719,66.2799,66.1439,66.1759,54941.0
2018-10-01 12:30:00,82.7,82.79,82.61,82.77,33404.0,66.1759,66.2479,66.1039,66.2319,33404.0
2018-10-01 12:35:00,82.77,82.85,82.73,82.84,40110.0,66.2319,66.2959,66.1999,66.2879,40110.0
2018-10-01 12:40:00,82.84,82.95,82.8,82.87,49728.0,66.2879,66.3759,66.2559,66.3119,49728.0
2018-10-01 12:45:00,82.86,82.98,82.83,82.98,54795.0,66.3039,66.3999,66.2799,66.3999,54795.0
2018-10-01 12:50:00,82.98,83.32,82.94,83.16,133262.0,66.3999,66.672,66.3679,66.544,133262.0
2018-10-01 12:55:00,83.16,83.16,82.98,83.09,111403.0,66.544,66.544,66.3999,66.4879,111403.0
2018-10-01 13:00:00,83.09,83.12,82.94,83.11,37148.0,66.4879,66.512,66.3679,66.504,37148.0
2018-10-01 13:05:00,83.1,83.24,83.03,83.21,48533.0,66.496,66.608,66.4399,66.584,48533.0
2018-10-01 13:10:00,83.2,83.21,83.12,83.14,62769.0,66.576,66.584,66.512,66.528,62769.0
2018-10-01 13:15:00,83.14,83.18,82.93,82.95,68088.0,66.528,66.56,66.3599,66.3759,68088.0
2018-10-01 13:20:00,82.96,82.97,82.9,82.91,33875.0,66.3839,66.3919,66.3359,66.3439,33875.0
2018-10-01 13:25:00,82.91,82.93,82.81,82.87,36576.0,66.3439,66.3599,66.2639,66.3119,36576.0
2018-10-01 13:30:00,82.88,83.06,82.87,83.01,64938.0,66.3199,66.4639,66.3119,66.4239,64938.0
2018-10-01 13:35:00,83.01,83.06,82.99,83.06,30145.0,66.4239,66.4639,66.4079,66.4639,30145.0
2018-10-01 13:40:00,83.06,83.07,82.93,82.96,37592.0,66.4639,66.4719,66.3599,66.3839,37592.0
2018-10-01 13:45:00,82.96,83.01,82.89,83.0,23790.0,66.3839,66.4239,66.3279,66.4159,23790.0
2018-10-01 13:50:00,83.01,83.07,82.98,83.06,31383.0,66.4239,66.4719,66.3999,66.4639,31383.0
2018-10-01 13:55:00,83.06,83.13,82.89,82.89,60638.0,66.4639,66.52,66.3279,66.3279,60638.0
2018-10-01 14:00:00,82.89,82.89,82.74,82.84,45024.0,66.3279,66.3279,66.2079,66.2879,45024.0
2018-10-01 14:05:00,82.84,82.91,82.81,82.91,47114.0,66.2879,66.3439,66.2639,66.3439,47114.0
2018-10-01 14:10:00,82.92,82.94,82.86,82.89,48922.0,66.3519,66.3679,66.3039,66.3279,48922.0
2018-10-01 14:15:00,82.91,82.98,82.88,82.98,24439.0,66.3439,66.3999,66.3199,66.3999,24439.0
2018-10-01 14:20:00,82.98,83.08,82.96,83.01,51135.0,66.3999,66.4799,66.3839,66.4239,51135.0
2018-10-01 14:25:00,83.01,83.07,82.98,83.03,42554.0,66.4239,66.4719,66.3999,66.4399,42554.0
2018-10-01 14:30:00,83.02,83.04,82.9,82.9,34561.0,66.4319,66.4479,66.3359,66.3359,34561.0
2018-10-01 14:35:00,82.9,82.91,82.59,82.59,34191.0,66.3359,66.3439,66.0879,66.0879,34191.0
2018-10-01 14:40:00,82.61,82.66,82.56,82.64,36341.0,66.1039,66.1439,66.0638,66.1279,36341.0
2018-10-01 14:45:00,82.63,82.68,82.59,82.59,30302.0,66.1199,66.1599,66.0879,66.0879,30302.0
2018-10-01 14:50:00,82.59,82.6,82.52,82.57,29581.0,66.0879,66.0959,66.0318,66.0718,29581.0
2018-10-01 14:55:00,82.58,82.77,82.51,82.73,56156.0,66.0799,66.2319,66.0238,66.1999,56156.0
2018-10-01 15:00:00,82.73,82.82,82.68,82.82,159486.0,66.1999,66.2719,66.1599,66.2719,159486.0
2018-10-01 15:05:00,82.81,82.88,82.72,82.73,35103.0,66.2639,66.3199,66.1919,66.1999,35103.0
2018-10-01 15:10:00,82.72,82.73,82.58,82.67,30030.0,66.1919,66.1999,66.0799,66.1519,30030.0
2018-10-01 15:15:00,82.66,82.66,82.53,82.56,36478.0,66.1439,66.1439,66.0398,66.0638,36478.0
2018-10-01 15:20:00,82.56,82.58,82.41,82.53,43107.0,66.0638,66.0799,65.9438,66.0398,43107.0
2018-10-01 15:25:00,82.55,82.55,82.39,82.45,48470.0,66.0558,66.0558,65.9278,65.9758,48470.0
2018-10-01 15:30:00,82.45,82.47,82.27,82.3,94781.0,65.9758,65.9918,65.8318,65.8558,94781.0
2018-10-01 15:35:00,82.3,82.33,82.22,82.26,59348.0,65.8558,65.8798,65.7918,65.8238,59348.0
2018-10-01 15:40:00,82.28,82.43,82.28,82.3,76905.0,65.8398,65.9598,65.8398,65.8558,76905.0
2018-10-01 15:45:00,82.3,82.44,82.29,82.39,101599.0,65.8558,65.9678,65.8478,65.9278,101599.0
2018-10-01 15:50:00,82.39,82.44,82.38,82.44,152452.0,65.9278,65.9678,65.9198,65.9678,152452.0
2018-10-01 15:55:00,82.44,82.45,82.35,82.43,278430.0,65.9678,65.9758,65.8958,65.9598,278430.0
2018-10-02 09:30:00,82.9,83.06,82.24,82.51,113023.0,66.3359,66.4639,65.8078,66.0238,113023.0
2018-10-02 09:35:00,82.51,83.09,82.41,82.51,133310.0,66.0238,66.4879,65.9438,66.0238,133310.0
2018-10-02 09:40:00,82.5,82.67,82.28,82.29,95875.0,66.0158,66.1519,65.8398,65.8478,95875.0
2018-10-02 09:45:00,82.27,82.28,81.84,81.89,62161.0,65.8318,65.8398,65.4877,65.5277,62161.0
2018-10-02 09:50:00,81.89,82.01,81.85,81.85,70388.0,65.5277,65.6237,65.4957,65.4957,70388.0
2018-10-02 09:55:00,81.88,82.0,81.8,81.85,51544.0,65.5197,65.6157,65.4557,65.4957,51544.0
2018-10-02 10:00:00,81.83,81.99,81.7,81.84,50293.0,65.4797,65.6077,65.3757,65.4877,50293.0
2018-10-02 10:05:00,81.84,81.89,81.7,81.72,39018.0,65.4877,65.5277,65.3757,65.3917,39018.0
2018-10-02 10:10:00,81.71,81.78,81.59,81.76,62565.0,65.3837,65.4397,65.2877,65.4237,62565.0
2018-10-02 10:15:00,81.76,81.97,81.72,81.97,40398.0,65.4237,65.5917,65.3917,65.5917,40398.0
2018-10-02 10:20:00,81.96,82.04,81.85,81.94,37502.0,65.5837,65.6477,65.4957,65.5677,37502.0
2018-10-02 10:25:00,81.93,82.0,81.87,81.87,27778.0,65.5597,65.6157,65.5117,65.5117,27778.0
2018-10-02 10:30:00,81.9,81.91,81.71,81.73,29254.0,65.5357,65.5437,65.3837,65.3997,29254.0
2018-10-02 10:35:00,81.73,81.83,81.62,81.67,35816.0,65.3997,65.4797,65.3117,65.3517,35816.0
2018-10-02 10:40:00,81.66,81.86,81.65,81.86,48231.0,65.3437,65.5037,65.3357,65.5037,48231.0
2018-10-02 10:45:00,81.87,82.12,81.79,82.11,35408.0,65.5117,65.7118,65.4477,65.7038,35408.0
2018-10-02 10:50:00,82.11,82.31,82.1,82.2,119426.0,65.7038,65.8638,65.6958,65.7758,119426.0
2018-10-02 10:55:00,82.2,82.29,82.19,82.24,59118.0,65.7758,65.8478,65.7678,65.8078,59118.0
2018-10-02 11:00:00,82.23,82.33,82.18,82.22,122926.0,65.7998,65.8798,65.7598,65.7918,122926.0
2018-10-02 11:05:00,82.21,82.41,82.19,82.38,34145.0,65.7838,65.9438,65.7678,65.9198,34145.0
2018-10-02 11:10:00,82.38,82.55,82.37,82.5,88273.0,65.9198,66.0558,65.9118,66.0158,88273.0
2018-10-02 11:15:00,82.5,82.52,82.31,82.31,31879.0,66.0158,66.0318,65.8638,65.8638,31879.0
2018-10-02 11:20:00,82.3,82.4,82.24,82.26,33136.0,65.8558,65.9358,65.8078,65.8238,33136.0
2018-10-02 11:25:00,82.29,82.36,82.25,82.32,28274.0,65.8478,65.9038,65.8158,65.8718,28274.0
2018-10-02 11:30:00,82.33,82.45,82.29,82.37,28213.0,65.8798,65.9758,65.8478,65.9118,28213.0
2018-10-02 11:35:00,82.38,82.46,82.33,82.33,28834.0,65.9198,65.9838,65.8798,65.8798,28834.0
2018-10-02 11:40:00,82.33,82.63,82.33,82.63,40761.0,65.8798,66.1199,65.8798,66.1199,40761.0
2018-10-02 11:45:00,82.64,82.67,82.48,82.48,22292.0,66.1279,66.1519,65.9998,65.9998,22292.0
2018-10-02 11:50:00,82.49,82.63,82.48,82.61,31289.0,66.0078,66.1199,65.9998,66.1039,31289.0
2018-10-02 11:55:00,82.61,82.61,82.5,82.5,33280.0,66.1039,66.1039,66.0158,66.0158,33280.0
2018-10-02 12:00:00,82.51,82.59,82.49,82.5,27330.0,66.0238,66.0879,66.0078,66.0158,27330.0
2018-10-02 12:05:00,82.49,82.61,82.49,82.61,60261.0,66.0078,66.1039,66.0078,66.1039,60261.0
2018-10-02 12:10:00,82.61,82.71,82.54,82.55,27765.0,66.1039,66.1839,66.0478,66.0558,27765.0
2018-10-02 12:15:00,82.54,82.7,82.52,82.69,31601.0,66.0478,66.1759,66.0318,66.1679,31601.0
2018-10-02 12:20:00,82.7,82.76,82.69,82.7,29173.0,66.1759,66.2239,66.1679,66.1759,29173.0
2018-10-02 12:25:00,82.71,82.92,82.71,82.88,43405.0,66.1839,66.3519,66.1839,66.3199,43405.0
2018-10-02 12:30:00,82.88,83.05,82.84,83.05,40681.0,66.3199,66.4559,66.2879,66.4559,40681.0
2018-10-02 12:35:00,83.06,83.13,82.99,83.06,55635.0,66.4639,66.52,66.4079,66.4639,55635.0
2018-10-02 12:40:00,83.07,83.17,82.95,83.01,73281.0,66.4719,66.552,66.3759,66.4239,73281.0
2018-10-02 12:45:00,83.02,83.05,82.9,83.01,138343.0,66.4319,66.4559,66.3359,66.4239,138343.0
2018-10-02 12:50:00,83.0,83.01,82.77,82.97,49208.0,66.4159,66.4239,66.2319,66.3919,49208.0
2018-10-02 12:55:00,82.98,83.06,82.96,83.0,36124.0,66.3999,66.4639,66.3839,66.4159,36124.0
2018-10-02 13:00:00,83.01,83.14,82.97,83.08,31617.0,66.4239,66.528,66.3919,66.4799,31617.0
2018-10-02 13:05:00,83.08,83.12,82.96,83.08,38055.0,66.4799,66.512,66.3839,66.4799,38055.0
2018-10-02 13:10:00,83.08,83.08,83.03,83.04,30359.0,66.4799,66.4799,66.4399,66.4479,30359.0
2018-10-02 13:15:00,83.04,83.11,83.02,83.09,23373.0,66.4479,66.504,66.4319,66.4879,23373.0
2018-10-02 13:20:00,83.09,83.11,83.05,83.09,17222.0,66.4879,66.504,66.4559,66.4879,17222.0
2018-10-02 13:25:00,83.09,83.1,83.0,83.0,19289.0,66.4879,66.496,66.4159,66.4159,19289.0
2018-10-02 13:30:00,83.0,83.07,83.0,83.03,16800.0,66.4159,66.4719,66.4159,66.4399,16800.0
2018-10-02 13:35:00,83.03,83.07,83.03,83.05,17246.0,66.4399,66.4719,66.4399,66.4559,17246.0
2018-10-02 13:40:00,83.05,83.11,83.04,83.05,32735.0,66.4559,66.504,66.4479,66.4559,32735.0
2018-10-02 13:45:00,83.05,83.07,83.03,83.05,21697.0,66.4559,66.4719,66.4399,66.4559,21697.0
2018-10-02 13:50:00,83.06,83.15,83.05,83.12,38812.0,66.4639,66.536,66.4559,66.512,38812.0
2018-10-02 13:55:00,83.12,83.23,83.1,83.22,83188.0,66.512,66.6,66.496,66.592,83188.0
2018-10-02 14:00:00,83.22,83.37,83.22,83.26,23332.0,66.592,66.712,66.592,66.624,23332.0
2018-10-02 14:05:00,83.25,83.26,83.16,83.2,33702.0,66.616,66.624,66.544,66.576,33702.0
2018-10-02 14:10:00,83.21,83.3,83.21,83.25,19621.0,66.584,66.656,66.584,66.616,19621.0
2018-10-02 14:15:00,83.24,83.25,83.15,83.21,30741.0,66.608,66.616,66.536,66.584,30741.0
2018-10-02 14:20:00,83.2,83.28,83.18,83.22,27534.0,66.576,66.64,66.56,66.592,27534.0
2018-10-02 14:25:00,83.22,83.23,83.15,83.16,22488.0,66.592,66.6,66.536,66.544,22488.0
2018-10-02 14:30:00,83.15,83.17,83.06,83.14,27791.0,66.536,66.552,66.4639,66.528,27791.0
2018-10-02 14:35:00,83.14,83.16,83.04,83.06,19722.0,66.528,66.544,66.4479,66.4639,19722.0
2018-10-02 14:40:00,83.06,83.11,83.04,83.06,25170.0,66.4639,66.504,66.4479,66.4639,25170.0
2018-10-02 14:45:00,83.06,83.07,83.04,83.06,21805.0,66.4639,66.4719,66.4479,66.4639,21805.0
2018-10-02 14:50:00,83.05,83.07,83.04,83.06,23062.0,66.4559,66.4719,66.4479,66.4639,23062.0
2018-10-02 14:55:00,83.06,83.16,83.06,83.12,35799.0,66.4639,66.544,66.4639,66.512,35799.0
2018-10-02 15:00:00,83.11,83.18,83.11,83.16,95293.0,66.504,66.56,66.504,66.544,95293.0
2018-10-02 15:05:00,83.17,83.23,83.16,83.22,56492.0,66.552,66.6,66.544,66.592,56492.0
2018-10-02 15:10:00,83.23,83.3,83.18,83.19,93185.0,66.6,66.656,66.56,66.568,93185.0
2018-10-02 15:15:00,83.19,83.21,83.14,83.15,40992.0,66.568,66.584,66.528,66.536,40992.0
2018-10-02 15:20:00,83.15,83.17,83.0,83.05,52539.0,66.536,66.552,66.4159,66.4559,52539.0
2018-10-02 15:25:00,83.06,83.09,83.0,83.03,56026.0,66.4639,66.4879,66.4159,66.4399,56026.0
2018-10-02 15:30:00,83.04,83.26,83.04,83.19,70131.0,66.4479,66.624,66.4479,66.568,70131.0
2018-10-02 15:35:00,83.2,83.24,83.18,83.2,161217.0,66.576,66.608,66.56,66.576,161217.0
2018-10-02 15:40:00,83.21,83.34,83.2,83.27,82205.0,66.584,66.688,66.576,66.632,82205.0
2018-10-02 15:45:00,83.28,83.38,83.2,83.3,135749.0,66.64,66.72,66.576,66.656,135749.0
2018-10-02 15:50:00,83.3,83.37,83.19,83.37,243631.0,66.656,66.712,66.568,66.712,243631.0
2018-10-02 15:55:00,83.37,83.42,83.22,83.29,659080.0,66.712,66.752,66.592,66.648,659080.0
2018-10-03 09:30:00,84.32,85.2,84.0,84.92,367457.0,67.4722,68.1764,67.2161,67.9523,367457.0
2018-10-03 09:35:00,84.97,85.18,84.45,84.53,216101.0,67.9923,68.1603,67.5762,67.6402,216101.0
2018-10-03 09:40:00,84.53,85.14,84.36,85.09,92299.0,67.6402,68.1283,67.5042,68.0883,92299.0
2018-10-03 09:45:00,85.12,85.15,84.62,84.77,78329.0,68.1123,68.1363,67.7122,67.8323,78329.0
2018-10-03 09:50:00,84.75,85.37,84.74,85.31,121990.0,67.8163,68.3124,67.8083,68.2644,121990.0
2018-10-03 09:55:00,85.35,85.46,85.1,85.46,64786.0,68.2964,68.3844,68.0963,68.3844,64786.0
2018-10-03 10:00:00,85.44,85.91,85.36,85.87,163577.0,68.3684,68.7445,68.3044,68.7125,163577.0
2018-10-03 10:05:00,85.88,86.13,85.47,85.5,117418.0,68.7205,68.9205,68.3924,68.4164,117418.0
2018-10-03 10:10:00,85.5,85.85,85.47,85.75,91168.0,68.4164,68.6965,68.3924,68.6165,91168.0
2018-10-03 10:15:00,85.78,85.83,85.48,85.48,88174.0,68.6405,68.6805,68.4004,68.4004,88174.0
2018-10-03 10:20:00,85.47,85.68,85.39,85.65,102725.0,68.3924,68.5604,68.3284,68.5364,102725.0
2018-10-03 10:25:00,85.67,85.97,85.63,85.64,70518.0,68.5524,68.7925,68.5204,68.5284,70518.0
2018-10-03 10:30:00,85.63,85.69,85.39,85.66,125116.0,68.5204,68.5684,68.3284,68.5444,125116.0
2018-10-03 10:35:00,85.63,85.96,85.56,85.7,46521.0,68.5204,68.7845,68.4644,68.5764,46521.0
2018-10-03 10:40:00,85.71,86.05,85.7,86.05,102462.0,68.5845,68.8565,68.5764,68.8565,102462.0
2018-10-03 10:45:00,86.05,86.35,86.03,86.14,94538.0,68.8565,69.0966,68.8405,68.9285,94538.0
2018-10-03 10:50:00,86.14,86.16,85.91,86.09,84660.0,68.9285,68.9445,68.7445,68.8885,84660.0
2018-10-03 10:55:00,86.0,86.0,85.78,85.86,45245.0,68.8165,68.8165,68.6405,68.7045,45245.0
2018-10-03 11:00:00,85.87,85.89,85.73,85.83,44335.0,68.7125,68.7285,68.6005,68.6805,44335.0
2018-10-03 11:05:00,85.83,86.02,85.83,86.02,67192.0,68.6805,68.8325,68.6805,68.8325,67192.0
2018-10-03 11:10:00,86.02,86.22,85.95,86.0,116415.0,68.8325,68.9925,68.7765,68.8165,116415.0
2018-10-03 11:15:00,85.99,86.15,85.89,85.99,106775.0,68.8085,68.9365,68.7285,68.8085,106775.0
2018-10-03 11:20:00,86.0,86.01,85.8,85.88,60123.0,68.8165,68.8245,68.6565,68.7205,60123.0
2018-10-03 11:25:00,85.88,85.9,85.77,85.77,68124.0,68.7205,68.7365,68.6325,68.6325,68124.0
2018-10-03 11:30:00,85.74,85.87,85.59,85.76,58370.0,68.6085,68.7125,68.4884,68.6245,58370.0
2018-10-03 11:35:00,85.76,85.89,85.66,85.89,87263.0,68.6245,68.7285,68.5444,68.7285,87263.0
2018-10-03 11:40:00,85.9,85.99,85.84,85.89,47783.0,68.7365,68.8085,68.6885,68.7285,47783.0
2018-10-03 11:45:00,85.89,85.97,85.78,85.83,71770.0,68.7285,68.7925,68.6405,68.6805,71770.0
2018-10-03 11:50:00,85.82,85.99,85.82,85.97,33441.0,68.6725,68.8085,68.6725,68.7925,33441.0
2018-10-03 11:55:00,85.96,86.01,85.79,85.83,38064.0,68.7845,68.8245,68.6485,68.6805,38064.0
2018-10-03 12:00:00,85.82,85.85,85.67,85.67,50920.0,68.6725,68.6965,68.5524,68.5524,50920.0
2018-10-03 12:05:00,85.69,85.69,85.5,85.56,61485.0,68.5684,68.5684,68.4164,68.4644,61485.0
2018-10-03 12:10:00,85.56,85.78,85.45,85.73,75769.0,68.4644,68.6405,68.3764,68.6005,75769.0
2018-10-03 12:15:00,85.73,85.93,85.69,85.84,47663.0,68.6005,68.7605,68.5684,68.6885,47663.0
2018-10-03 12:20:00,85.82,86.03,85.82,86.0,27806.0,68.6725,68.8405,68.6725,68.8165,27806.0
2018-10-03 12:25:00,86.0,86.16,85.96,86.01,50592.0,68.8165,68.9445,68.7845,68.8245,50592.0
2018-10-03 12:30:00,86.01,86.09,85.95,86.06,39319.0,68.8245,68.8885,68.7765,68.8645,39319.0
2018-10-03 12:35:00,86.05,86.16,86.02,86.13,41186.0,68.8565,68.9445,68.8325,68.9205,41186.0
2018-10-03 12:40:00,86.13,86.24,86.08,86.2,57169.0,68.9205,69.0086,68.8805,68.9765,57169.0
2018-10-03 12:45:00,86.19,86.35,86.17,86.22,46898.0,68.9685,69.0966,68.9525,68.9925,46898.0
2018-10-03 12:50:00,86.21,86.23,86.09,86.21,71059.0,68.9845,69.0006,68.8885,68.9845,71059.0
2018-10-03 12:55:00,86.2,86.3,86.16,86.3,42908.0,68.9765,69.0566,68.9445,69.0566,42908.0
2018-10-03 13:00:00,86.3,86.42,86.26,86.42,38722.0,69.0566,69.1526,69.0246,69.1526,38722.0
2018-10-03 13:05:00,86.41,86.56,86.26,86.28,88220.0,69.1446,69.2646,69.0246,69.0406,88220.0
2018-10-03 13:10:00,86.28,86.31,86.21,86.29,36998.0,69.0406,69.0646,68.9845,69.0486,36998.0
2018-10-03 13:15:00,86.28,86.3,86.18,86.2,31019.0,69.0406,69.0566,68.9605,68.9765,31019.0
2018-10-03 13:20:00,86.21,86.37,86.21,86.25,38637.0,68.9845,69.1126,68.9845,69.0166,38637.0
2018-10-03 13:25:00,86.24,86.24,86.13,86.15,36331.0,69.0086,69.0086,68.9205,68.9365,36331.0
2018-10-03 13:30:00,86.16,86.21,86.12,86.16,40152.0,68.9445,68.9845,68.9125,68.9445,40152.0
2018-10-03 13:35:00,86.16,86.19,86.09,86.18,43584.0,68.9445,68.9685,68.8885,68.9605,43584.0
2018-10-03 13:40:00,86.18,86.27,86.15,86.21,98566.0,68.9605,69.0326,68.9365,68.9845,98566.0
2018-10-03 13:45:00,86.21,86.21,86.03,86.07,36111.0,68.9845,68.9845,68.8405,68.8725,36111.0
2018-10-03 13:50:00,86.08,86.39,86.08,86.39,46469.0,68.8805,69.1286,68.8805,69.1286,46469.0
2018-10-03 13:55:00,86.39,86.44,86.28,86.4,54295.0,69.1286,69.1686,69.0406,69.1366,54295.0
2018-10-03 14:00:00,86.4,86.41,86.3,86.38,48354.0,69.1366,69.1446,69.0566,69.1206,48354.0
2018-10-03 14:05:00,86.38,86.42,86.25,86.29,37353.0,69.1206,69.1526,69.0166,69.0486,37353.0
2018-10-03 14:10:00,86.3,86.37,86.25,86.29,42554.0,69.0566,69.1126,69.0166,69.0486,42554.0
2018-10-03 14:15:00,86.29,86.29,86.09,86.11,52483.0,69.0486,69.0486,68.8885,68.9045,52483.0
2018-10-03 14:20:00,86.11,86.18,86.08,86.13,41186.0,68.9045,68.9605,68.8805,68.9205,41186.0
2018-10-03 14:25:00,86.13,86.24,86.09,86.13,56606.0,68.9205,69.0086,68.8885,68.9205,56606.0
2018-10-03 14:30:00,86.14,86.16,85.99,86.01,58830.0,68.9285,68.9445,68.8085,68.8245,58830.0
2018-10-03 14:35:00,86.01,86.01,85.87,85.99,76650.0,68.8245,68.8245,68.7125,68.8085,76650.0
2018-10-03 14:40:00,85.98,86.01,85.92,85.94,42734.0,68.8005,68.8245,68.7525,68.7685,42734.0
2018-10-03 14:45:00,85.93,86.02,85.8,85.81,48623.0,68.7605,68.8325,68.6565,68.6645,48623.0
2018-10-03 14:50:00,85.78,85.81,85.61,85.69,52911.0,68.6405,68.6645,68.5044,68.5684,52911.0
2018-10-03 14:55:00,85.68,85.79,85.62,85.74,32660.0,68.5604,68.6485,68.5124,68.6085,32660.0
2018-10-03 15:00:00,85.75,85.85,85.73,85.81,56849.0,68.6165,68.6965,68.6005,68.6645,56849.0
2018-10-03 15:05:00,85.81,85.94,85.8,85.93,34603.0,68.6645,68.7685,68.6565,68.7605,34603.0
2018-10-03 15:10:00,85.92,85.97,85.84,85.95,41802.0,68.7525,68.7925,68.6885,68.7765,41802.0
2018-10-03 15:15:00,85.95,86.03,85.94,85.96,46998.0,68.7765,68.8405,68.7685,68.7845,46998.0
2018-10-03 15:20:00,85.97,86.08,85.94,86.07,60548.0,68.7925,68.8805,68.7685,68.8725,60548.0
2018-10-03 15:25:00,86.07,86.19,86.05,86.19,66762.0,68.8725,68.9685,68.8565,68.9685,66762.0
2018-10-03 15:30:00,86.19,86.3,86.13,86.18,115236.0,68.9685,69.0566,68.9205,68.9605,115236.0
2018-10-03 15:35:00,86.19,86.24,86.13,86.15,97838.0,68.9685,69.0086,68.9205,68.9365,97838.0
2018-10-03 15:40:00,86.15,86.33,86.15,86.21,97468.0,68.9365,69.0806,68.9365,68.9845,97468.0
2018-10-03 15:45:00,86.22,86.36,86.2,86.32,129613.0,68.9925,69.1046,68.9765,69.0726,129613.0
2018-10-03 15:50:00,86.33,86.36,86.2,86.23,218534.0,69.0806,69.1046,68.9765,69.0006,218534.0
2018-10-03 15:55:00,86.24,86.52,86.24,86.44,690536.0,69.0086,69.2326,69.0086,69.1686,690536.0
2018-10-04 09:30:00,86.05,86.32,85.77,85.99,188200.0,68.8565,69.0726,68.6325,68.8085,188200.0
2018-10-04 09:35:00,86.02,86.15,85.06,85.06,132885.0,68.8325,68.9365,68.0643,68.0643,132885.0
2018-10-04 09:40:00,85.04,85.16,84.51,84.51,112158.0,68.0483,68.1443,67.6242,67.6242,112158.0
2018-10-04 09:45:00,84.5,84.73,84.35,84.44,149255.0,67.6162,67.8003,67.4962,67.5682,149255.0
2018-10-04 09:50:00,84.41,84.82,84.38,84.64,67939.0,67.5442,67.8723,67.5202,67.7282,67939.0
2018-10-04 09:55:00,84.65,85.07,84.61,85.03,82231.0,67.7362,68.0723,67.7042,68.0403,82231.0
2018-10-04 10:00:00,85.0,85.12,84.84,85.04,52678.0,68.0163,68.1123,67.8883,68.0483,52678.0
2018-10-04 10:05:00,85.02,85.23,84.95,85.14,38343.0,68.0323,68.2004,67.9763,68.1283,38343.0
2018-10-04 10:10:00,85.14,85.14,84.75,84.81,48254.0,68.1283,68.1283,67.8163,67.8643,48254.0
2018-10-04 10:15:00,84.77,84.9,84.64,84.84,109264.0,67.8323,67.9363,67.7282,67.8883,109264.0
2018-10-04 10:20:00,84.84,84.86,84.62,84.65,60090.0,67.8883,67.9043,67.7122,67.7362,60090.0
2018-10-04 10:25:00,84.65,84.92,84.62,84.79,49140.0,67.7362,67.9523,67.7122,67.8483,49140.0
2018-10-04 10:30:00,84.76,85.0,84.75,84.95,98116.0,67.8243,68.0163,67.8163,67.9763,98116.0
2018-10-04 10:35:00,84.95,85.09,84.79,84.87,60046.0,67.9763,68.0883,67.8483,67.9123,60046.0
2018-10-04 10:40:00,84.87,84.88,84.7,84.84,84732.0,67.9123,67.9203,67.7763,67.8883,84732.0
2018-10-04 10:45:00,84.85,84.87,84.61,84.73,66731.0,67.8963,67.9123,67.7042,67.8003,66731.0
2018-10-04 10:50:00,84.71,84.87,84.7,84.84,54816.0,67.7843,67.9123,67.7763,67.8883,54816.0
2018-10-04 10:55:00,84.85,84.92,84.66,84.76,85179.0,67.8963,67.9523,67.7442,67.8243,85179.0
2018-10-04 11:00:00,84.76,84.99,84.75,84.95,63179.0,67.8243,68.0083,67.8163,67.9763,63179.0
2018-10-04 11:05:00,84.96,85.08,84.91,84.97,55990.0,67.9843,68.0803,67.9443,67.9923,55990.0
2018-10-04 11:10:00,84.96,85.06,84.94,84.98,65120.0,67.9843,68.0643,67.9683,68.0003,65120.0
2018-10-04 11:15:00,84.98,85.1,84.98,85.02,57211.0,68.0003,68.0963,68.0003,68.0323,57211.0
2018-10-04 11:20:00,85.02,85.17,85.01,85.09,48633.0,68.0323,68.1523,68.0243,68.0883,48633.0
2018-10-04 11:25:00,85.09,85.16,84.97,84.97,31158.0,68.0883,68.1443,67.9923,67.9923,31158.0
2018-10-04 11:30:00,84.98,85.01,84.86,85.0,73481.0,68.0003,68.0243,67.9043,68.0163,73481.0
2018-10-04 11:35:00,84.99,85.1,84.98,85.02,56706.0,68.0083,68.0963,68.0003,68.0323,56706.0
2018-10-04 11:40:00,85.01,85.05,84.88,84.91,58358.0,68.0243,68.0563,67.9203,67.9443,58358.0
2018-10-04 11:45:00,84.89,84.99,84.81,84.85,69382.0,67.9283,68.0083,67.8643,67.8963,69382.0
2018-10-04 11:50:00,84.85,84.92,84.69,84.74,47621.0,67.8963,67.9523,67.7683,67.8083,47621.0
2018-10-04 11:55:00,84.74,84.79,84.64,84.72,64675.0,67.8083,67.8483,67.7282,67.7923,64675.0
2018-10-04 12:00:00,84.72,84.76,84.52,84.53,97117.0,67.7923,67.8243,67.6322,67.6402,97117.0
2018-10-04 12:05:00,84.51,84.72,84.42,84.65,84795.0,67.6242,67.7923,67.5522,67.7362,84795.0
2018-10-04 12:10:00,84.66,84.66,84.46,84.47,32764.0,67.7442,67.7442,67.5842,67.5922,32764.0
2018-10-04 12:15:00,84.46,84.47,84.25,84.25,34370.0,67.5842,67.5922,67.4162,67.4162,34370.0
2018-10-04 12:20:00,84.25,84.32,84.13,84.14,29628.0,67.4162,67.4722,67.3201,67.3281,29628.0
2018-10-04 12:25:00,84.14,84.31,84.01,84.28,46179.0,67.3281,67.4642,67.2241,67.4402,46179.0
2018-10-04 12:30:00,84.28,84.65,84.26,84.65,39864.0,67.4402,67.7362,67.4242,67.7362,39864.0
2018-10-04 12:35:00,84.64,84.75,84.5,84.5,37737.0,67.7282,67.8163,67.6162,67.6162,37737.0
2018-10-04 12:40:00,84.52,84.6,84.46,84.55,19571.0,67.6322,67.6962,67.5842,67.6562,19571.0
2018-10-04 12:45:00,84.54,84.63,84.52,84.54,23564.0,67.6482,67.7202,67.6322,67.6482,23564.0
2018-10-04 12:50:00,84.56,84.6,84.46,84.54,28160.0,67.6642,67.6962,67.5842,67.6482,28160.0
2018-10-04 12:55:00,84.56,84.61,84.51,84.55,17753.0,67.6642,67.7042,67.6242,67.6562,17753.0
2018-10-04 13:00:00,84.54,84.55,84.43,84.49,16144.0,67.6482,67.6562,67.5602,67.6082,16144.0
2018-10-04 13:05:00,84.5,84.55,84.42,84.52,19802.0,67.6162,67.6562,67.5522,67.6322,19802.0
2018-10-04 13:10:00,84.51,84.51,84.41,84.49,24844.0,67.6242,67.6242,67.5442,67.6082,24844.0
2018-10-04 13:15:00,84.48,84.57,84.48,84.51,22272.0,67.6002,67.6722,67.6002,67.6242,22272.0
2018-10-04 13:20:00,84.5,84.56,84.48,84.55,20453.0,67.6162,67.6642,67.6002,67.6562,20453.0
2018-10-04 13:25:00,84.55,84.62,84.52,84.54,20856.0,67.6562,67.7122,67.6322,67.6482,20856.0
2018-10-04 13:30:00,84.54,84.55,84.3,84.34,32119.0,67.6482,67.6562,67.4562,67.4882,32119.0
2018-10-04 13:35:00,84.34,84.35,84.18,84.26,32267.0,67.4882,67.4962,67.3602,67.4242,32267.0
2018-10-04 13:40:00,84.23,84.29,84.18,84.29,56842.0,67.4002,67.4482,67.3602,67.4482,56842.0
2018-10-04 13:45:00,84.29,84.35,84.19,84.35,30992.0,67.4482,67.4962,67.3682,67.4962,30992.0
2018-10-04 13:50:00,84.36,84.62,84.36,84.51,50691.0,67.5042,67.7122,67.5042,67.6242,50691.0
2018-10-04 13:55:00,84.48,84.5,84.38,84.49,27555.0,67.6002,67.6162,67.5202,67.6082,27555.0
2018-10-04 14:00:00,84.5,84.51,84.36,84.42,26264.0,67.6162,67.6242,67.5042,67.5522,26264.0
2018-10-04 14:05:00,84.43,84.55,84.36,84.51,39167.0,67.5602,67.6562,67.5042,67.6242,39167.0
2018-10-04 14:10:00,84.5,84.5,84.36,84.43,36889.0,67.6162,67.6162,67.5042,67.5602,36889.0
2018-10-04 14:15:00,84.43,84.43,84.24,84.24,46880.0,67.5602,67.5602,67.4082,67.4082,46880.0
2018-10-04 14:20:00,84.25,84.33,84.22,84.29,42781.0,67.4162,67.4802,67.3922,67.4482,42781.0
2018-10-04 14:25:00,84.29,84.35,84.25,84.33,36034.0,67.4482,67.4962,67.4162,67.4802,36034.0
2018-10-04 14:30:00,84.33,84.37,84.22,84.37,67035.0,67.4802,67.5122,67.3922,67.5122,67035.0
2018-10-04 14:35:00,84.38,84.71,84.35,84.67,33286.0,67.5202,67.7843,67.4962,67.7523,33286.0
2018-10-04 14:40:00,84.67,84.73,84.62,84.67,49996.0,67.7523,67.8003,67.7122,67.7523,49996.0
2018-10-04 14:45:00,84.67,84.78,84.59,84.74,98893.0,67.7523,67.8403,67.6882,67.8083,98893.0
2018-10-04 14:50:00,84.75,84.84,84.68,84.73,85398.0,67.8163,67.8883,67.7603,67.8003,85398.0
2018-10-04 14:55:00,84.74,84.79,84.69,84.76,43740.0,67.8083,67.8483,67.7683,67.8243,43740.0
2018-10-04 15:00:00,84.76,85.01,84.75,84.89,56671.0,67.8243,68.0243,67.8163,67.9283,56671.0
2018-10-04 15:05:00,84.89,84.99,84.86,84.97,53257.0,67.9283,68.0083,67.9043,67.9923,53257.0
2018-10-04 15:10:00,84.98,85.02,84.93,84.93,26539.0,68.0003,68.0323,67.9603,67.9603,26539.0
2018-10-04 15:15:00,84.94,85.11,84.93,85.09,43848.0,67.9683,68.1043,67.9603,68.0883,43848.0
2018-10-04 15:20:00,85.09,85.09,84.92,85.04,58696.0,68.0883,68.0883,67.9523,68.0483,58696.0
2018-10-04 15:25:00,85.05,85.14,85.02,85.12,120509.0,68.0563,68.1283,68.0323,68.1123,120509.0
2018-10-04 15:30:00,85.11,85.16,85.06,85.11,248467.0,68.1043,68.1443,68.0643,68.1043,248467.0
2018-10-04 15:35:00,85.11,85.12,84.92,85.04,117660.0,68.1043,68.1123,67.9523,68.0483,117660.0
2018-10-04 15:40:00,85.03,85.05,84.95,84.99,85879.0,68.0403,68.0563,67.9763,68.0083,85879.0
2018-10-04 15:45:00,84.99,85.27,84.98,85.21,117104.0,68.0083,68.2324,68.0003,68.1844,117104.0
2018-10-04 15:50:00,85.22,85.36,85.21,85.28,108049.0,68.1924,68.3044,68.1844,68.2404,108049.0
2018-10-04 15:55:00,85.28,85.35,85.23,85.26,344736.0,68.2404,68.2964,68.2004,68.2244,344736.0
2018-10-05 09:30:00,84.82,85.0,84.1,84.28,105237.0,67.8723,68.0163,67.2961,67.4402,105237.0
2018-10-05 09:35:00,84.23,84.68,84.2,84.67,39474.0,67.4002,67.7603,67.3762,67.7523,39474.0
2018-10-05 09:40:00,84.62,84.68,84.5,84.54,34950.0,67.7122,67.7603,67.6162,67.6482,34950.0
2018-10-05 09:45:00,84.53,84.55,83.61,83.61,104005.0,67.6402,67.6562,66.904,66.904,104005.0
2018-10-05 09:50:00,83.63,83.86,83.47,83.73,101804.0,66.9201,67.1041,66.792,67.0001,101804.0
2018-10-05 09:55:00,83.71,83.78,83.5,83.75,106033.0,66.9841,67.0401,66.816,67.0161,106033.0
2018-10-05 10:00:00,83.76,83.89,83.58,83.59,77705.0,67.0241,67.1281,66.88,66.888,77705.0
2018-10-05 10:05:00,83.58,84.02,83.57,83.92,48636.0,66.88,67.2321,66.872,67.1521,48636.0
2018-10-05 10:10:00,83.9,84.09,83.76,83.95,46956.0,67.1361,67.2881,67.0241,67.1761,46956.0
2018-10-05 10:15:00,83.95,84.13,83.91,84.05,52649.0,67.1761,67.3201,67.1441,67.2561,52649.0
2018-10-05 10:20:00,84.07,84.28,84.03,84.19,39052.0,67.2721,67.4402,67.2401,67.3682,39052.0
2018-10-05 10:25:00,84.19,84.63,84.18,84.34,96938.0,67.3682,67.7202,67.3602,67.4882,96938.0
2018-10-05 10:30:00,84.35,84.46,84.27,84.33,74515.0,67.4962,67.5842,67.4322,67.4802,74515.0
2018-10-05 10:35:00,84.35,84.55,84.33,84.48,43094.0,67.4962,67.6562,67.4802,67.6002,43094.0
2018-10-05 10:40:00,84.48,84.65,84.45,84.61,37688.0,67.6002,67.7362,67.5762,67.7042,37688.0
2018-10-05 10:45:00,84.6,84.62,84.38,84.43,58281.0,67.6962,67.7122,67.5202,67.5602,58281.0
2018-10-05 10:50:00,84.45,84.63,84.39,84.63,56640.0,67.5762,67.7202,67.5282,67.7202,56640.0
2018-10-05 10:55:00,84.64,84.67,84.41,84.43,54876.0,67.7282,67.7523,67.5442,67.5602,54876.0
2018-10-05 11:00:00,84.44,84.62,84.36,84.46,33507.0,67.5682,67.7122,67.5042,67.5842,33507.0
2018-10-05 11:05:00,84.46,84.48,84.35,84.42,43610.0,67.5842,67.6002,67.4962,67.5522,43610.0
2018-10-05 11:10:00,84.41,84.53,84.27,84.43,36454.0,67.5442,67.6402,67.4322,67.5602,36454.0
2018-10-05 11:15:00,84.4,84.5,84.22,84.27,42888.0,67.5362,67.6162,67.3922,67.4322,42888.0
2018-10-05 11:20:00,84.23,84.5,84.14,84.49,58009.0,67.4002,67.6162,67.3281,67.6082,58009.0
2018-10-05 11:25:00,84.48,84.59,84.44,84.48,23508.0,67.6002,67.6882,67.5682,67.6002,23508.0
2018-10-05 11:30:00,84.48,84.57,84.42,84.48,27671.0,67.6002,67.6722,67.5522,67.6002,27671.0
2018-10-05 11:35:00,84.48,84.6,84.43,84.59,33148.0,67.6002,67.6962,67.5602,67.6882,33148.0
2018-10-05 11:40:00,84.59,84.59,84.29,84.31,32387.0,67.6882,67.6882,67.4482,67.4642,32387.0
2018-10-05 11:45:00,84.3,84.3,84.21,84.28,34095.0,67.4562,67.4562,67.3842,67.4402,34095.0
2018-10-05 11:50:00,84.28,84.32,84.21,84.29,28496.0,67.4402,67.4722,67.3842,67.4482,28496.0
2018-10-05 11:55:00,84.28,84.28,83.94,83.95,33207.0,67.4402,67.4402,67.1681,67.1761,33207.0
2018-10-05 12:00:00,83.96,84.01,83.84,83.91,96012.0,67.1841,67.2241,67.0881,67.1441,96012.0
2018-10-05 12:05:00,83.91,84.03,83.88,84.02,51964.0,67.1441,67.2401,67.1201,67.2321,51964.0
2018-10-05 12:10:00,84.02,84.02,83.78,83.79,57175.0,67.2321,67.2321,67.0401,67.0481,57175.0
2018-10-05 12:15:00,83.79,84.01,83.74,83.92,35334.0,67.0481,67.2241,67.0081,67.1521,35334.0
2018-10-05 12:20:00,83.92,84.13,83.92,84.06,39619.0,67.1521,67.3201,67.1521,67.2641,39619.0
2018-10-05 12:25:00,84.07,84.07,84.01,84.04,24872.0,67.2721,67.2721,67.2241,67.2481,24872.0
2018-10-05 12:30:00,84.03,84.04,83.78,83.79,59895.0,67.2401,67.2481,67.0401,67.0481,59895.0
2018-10-05 12:35:00,83.8,83.83,83.68,83.7,119693.0,67.0561,67.0801,66.9601,66.9761,119693.0
2018-10-05 12:40:00,83.7,83.7,83.5,83.51,128067.0,66.9761,66.9761,66.816,66.824,128067.0
2018-10-05 12:45:00,83.51,83.53,83.44,83.52,160064.0,66.824,66.84,66.768,66.832,160064.0
2018-10-05 12:50:00,83.52,83.66,83.48,83.6,94309.0,66.832,66.9441,66.8,66.896,94309.0
2018-10-05 12:55:00,83.61,83.83,83.61,83.79,66855.0,66.904,67.0801,66.904,67.0481,66855.0
2018-10-05 13:00:00,83.8,83.87,83.64,83.65,51331.0,67.0561,67.1121,66.9281,66.9361,51331.0
2018-10-05 13:05:00,83.64,83.64,83.47,83.48,63309.0,66.9281,66.9281,66.792,66.8,63309.0
2018-10-05 13:10:00,83.48,83.5,83.28,83.28,54089.0,66.8,66.816,66.64,66.64,54089.0
2018-10-05 13:15:00,83.29,83.4,83.27,83.35,23996.0,66.648,66.736,66.632,66.696,23996.0
2018-10-05 13:20:00,83.34,83.43,83.23,83.43,32773.0,66.688,66.76,66.6,66.76,32773.0
2018-10-05 13:25:00,83.45,83.55,83.44,83.52,41052.0,66.776,66.856,66.768,66.832,41052.0
2018-10-05 13:30:00,83.52,83.64,83.51,83.51,47059.0,66.832,66.9281,66.824,66.824,47059.0
2018-10-05 13:35:00,83.52,83.85,83.48,83.79,78763.0,66.832,67.0961,66.8,67.0481,78763.0
2018-10-05 13:40:00,83.79,84.04,83.74,84.01,62529.0,67.0481,67.2481,67.0081,67.2241,62529.0
2018-10-05 13:45:00,84.03,84.25,83.97,84.11,72120.0,67.2401,67.4162,67.1921,67.3041,72120.0
2018-10-05 13:50:00,84.12,84.16,84.03,84.07,43748.0,67.3121,67.3442,67.2401,67.2721,43748.0
2018-10-05 13:55:00,84.08,84.15,84.01,84.13,54050.0,67.2801,67.3362,67.2241,67.3201,54050.0
2018-10-05 14:00:00,84.13,84.22,84.08,84.13,66910.0,67.3201,67.3922,67.2801,67.3201,66910.0
2018-10-05 14:05:00,84.13,84.23,84.08,84.21,56220.0,67.3201,67.4002,67.2801,67.3842,56220.0
2018-10-05 14:10:00,84.21,84.23,84.06,84.07,73004.0,67.3842,67.4002,67.2641,67.2721,73004.0
2018-10-05 14:15:00,84.07,84.21,84.01,84.2,34549.0,67.2721,67.3842,67.2241,67.3762,34549.0
2018-10-05 14:20:00,84.19,84.3,84.11,84.3,47040.0,67.3682,67.4562,67.3041,67.4562,47040.0
2018-10-05 14:25:00,84.32,84.42,84.29,84.32,63006.0,67.4722,67.5522,67.4482,67.4722,63006.0
2018-10-05 14:30:00,84.31,84.39,84.24,84.24,48684.0,67.4642,67.5282,67.4082,67.4082,48684.0
2018-10-05 14:35:00,84.24,84.39,84.16,84.37,34454.0,67.4082,67.5282,67.3442,67.5122,34454.0
2018-10-05 14:40:00,84.36,84.44,84.27,84.33,31786.0,67.5042,67.5682,67.4322,67.4802,31786.0
2018-10-05 14:45:00,84.34,84.42,84.31,84.4,27683.0,67.4882,67.5522,67.4642,67.5362,27683.0
2018-10-05 14:50:00,84.4,84.46,84.4,84.42,37141.0,67.5362,67.5842,67.5362,67.5522,37141.0
2018-10-05 14:55:00,84.43,84.53,84.4,84.53,37591.0,67.5602,67.6402,67.5362,67.6402,37591.0
2018-10-05 15:00:00,84.53,84.61,84.48,84.58,53540.0,67.6402,67.7042,67.6002,67.6802,53540.0
2018-10-05 15:05:00,84.57,84.62,84.47,84.49,52659.0,67.6722,67.7122,67.5922,67.6082,52659.0
2018-10-05 15:10:00,84.51,84.52,84.39,84.47,33187.0,67.6242,67.6322,67.5282,67.5922,33187.0
2018-10-05 15:15:00,84.48,84.6,84.42,84.59,48253.0,67.6002,67.6962,67.5522,67.6882,48253.0
2018-10-05 15:20:00,84.59,84.68,84.58,84.66,30599.0,67.6882,67.7603,67.6802,67.7442,30599.0
2018-10-05 15:25:00,84.65,84.66,84.52,84.62,51159.0,67.7362,67.7442,67.6322,67.7122,51159.0
2018-10-05 15:30:00,84.64,84.65,84.41,84.44,61529.0,67.7282,67.7362,67.5442,67.5682,61529.0
2018-10-05 15:35:00,84.44,84.53,84.44,84.46,52299.0,67.5682,67.6402,67.5682,67.5842,52299.0
2018-10-05 15:40:00,84.46,84.48,84.38,84.48,73962.0,67.5842,67.6002,67.5202,67.6002,73962.0
2018-10-05 15:45:00,84.48,84.58,84.43,84.56,93515.0,67.6002,67.6802,67.5602,67.6642,93515.0
2018-10-05 15:50:00,84.55,84.55,84.48,84.55,94460.0,67.6562,67.6562,67.6002,67.6562,94460.0
2018-10-05 15:55:00,84.55,84.59,84.46,84.52,314997.0,67.6562,67.6882,67.5842,67.6322,314997.0
2018-10-08 09:30:00,84.07,84.16,83.02,83.35,89135.0,67.2721,67.3442,66.4319,66.696,89135.0
2018-10-08 09:35:00,83.41,83.45,82.68,82.68,121879.0,66.744,66.776,66.1599,66.1599,121879.0
2018-10-08 09:40:00,82.72,82.72,82.21,82.35,157506.0,66.1919,66.1919,65.7838,65.8958,157506.0
2018-10-08 09:45:00,82.35,82.47,81.87,82.13,181933.0,65.8958,65.9918,65.5117,65.7198,181933.0
2018-10-08 09:50:00,82.16,82.64,82.0,82.27,78043.0,65.7438,66.1279,65.6157,65.8318,78043.0
2018-10-08 09:55:00,82.3,82.35,82.16,82.26,112891.0,65.8558,65.8958,65.7438,65.8238,112891.0
2018-10-08 10:00:00,82.23,82.36,81.93,82.21,291617.0,65.7998,65.9038,65.5597,65.7838,291617.0
2018-10-08 10:05:00,82.22,82.72,82.18,82.66,78473.0,65.7918,66.1919,65.7598,66.1439,78473.0
2018-10-08 10:10:00,82.68,82.8,82.65,82.74,105605.0,66.1599,66.2559,66.1359,66.2079,105605.0
2018-10-08 10:15:00,82.76,82.92,82.67,82.69,102682.0,66.2239,66.3519,66.1519,66.1679,102682.0
2018-10-08 10:20:00,82.71,82.88,82.37,82.41,155759.0,66.1839,66.3199,65.9118,65.9438,155759.0
2018-10-08 10:25:00,82.41,82.74,82.35,82.42,67397.0,65.9438,66.2079,65.8958,65.9518,67397.0
2018-10-08 10:30:00,82.42,82.42,82.25,82.34,88335.0,65.9518,65.9518,65.8158,65.8878,88335.0
2018-10-08 10:35:00,82.34,82.42,82.14,82.19,131561.0,65.8878,65.9518,65.7278,65.7678,131561.0
2018-10-08 10:40:00,82.2,82.42,82.2,82.31,67633.0,65.7758,65.9518,65.7758,65.8638,67633.0
2018-10-08 10:45:00,82.3,82.35,82.25,82.27,39044.0,65.8558,65.8958,65.8158,65.8318,39044.0
2018-10-08 10:50:00,82.26,82.56,82.24,82.56,50562.0,65.8238,66.0638,65.8078,66.0638,50562.0
2018-10-08 10:55:00,82.54,82.69,82.51,82.53,54449.0,66.0478,66.1679,66.0238,66.0398,54449.0
2018-10-08 11:00:00,82.54,82.87,82.52,82.86,83840.0,66.0478,66.3119,66.0318,66.3039,83840.0
2018-10-08 11:05:00,82.85,82.85,82.61,82.7,77159.0,66.2959,66.2959,66.1039,66.1759,77159.0
2018-10-08 11:10:00,82.71,82.98,82.7,82.83,37042.0,66.1839,66.3999,66.1759,66.2799,37042.0
2018-10-08 11:15:00,82.82,82.82,82.63,82.64,37753.0,66.2719,66.2719,66.1199,66.1279,37753.0
2018-10-08 11:20:00,82.65,82.65,82.52,82.6,25562.0,66.1359,66.1359,66.0318,66.0959,25562.0
2018-10-08 11:25:00,82.61,82.78,82.57,82.58,35062.0,66.1039,66.2399,66.0718,66.0799,35062.0
2018-10-08 11:30:00,82.6,82.6,82.37,82.38,53604.0,66.0959,66.0959,65.9118,65.9198,53604.0
2018-10-08 11:35:00,82.38,82.49,82.33,82.41,28879.0,65.9198,66.0078,65.8798,65.9438,28879.0
2018-10-08 11:40:00,82.41,82.53,82.25,82.38,55481.0,65.9438,66.0398,65.8158,65.9198,55481.0
2018-10-08 11:45:00,82.38,82.38,82.14,82.16,138515.0,65.9198,65.9198,65.7278,65.7438,138515.0
2018-10-08 11:50:00,82.15,82.32,82.12,82.25,35053.0,65.7358,65.8718,65.7118,65.8158,35053.0
2018-10-08 11:55:00,82.26,82.32,82.13,82.28,68390.0,65.8238,65.8718,65.7198,65.8398,68390.0
2018-10-08 12:00:00,82.28,82.33,82.12,82.19,33714.0,65.8398,65.8798,65.7118,65.7678,33714.0
2018-10-08 12:05:00,82.18,82.3,82.17,82.24,29216.0,65.7598,65.8558,65.7518,65.8078,29216.0
2018-10-08 12:10:00,82.23,82.26,82.13,82.25,24470.0,65.7998,65.8238,65.7198,65.8158,24470.0
2018-10-08 12:15:00,82.26,82.29,82.12,82.14,24719.0,65.8238,65.8478,65.7118,65.7278,24719.0
2018-10-08 12:20:00,82.13,82.27,82.1,82.27,46511.0,65.7198,65.8318,65.6958,65.8318,46511.0
2018-10-08 12:25:00,82.27,82.31,82.2,82.27,49085.0,65.8318,65.8638,65.7758,65.8318,49085.0
2018-10-08 12:30:00,82.29,82.3,82.19,82.23,28925.0,65.8478,65.8558,65.7678,65.7998,28925.0
2018-10-08 12:35:00,82.23,82.29,82.2,82.23,16270.0,65.7998,65.8478,65.7758,65.7998,16270.0
2018-10-08 12:40:00,82.23,82.35,82.21,82.33,39882.0,65.7998,65.8958,65.7838,65.8798,39882.0
2018-10-08 12:45:00,82.32,82.49,82.31,82.49,33390.0,65.8718,66.0078,65.8638,66.0078,33390.0
2018-10-08 12:50:00,82.49,82.57,82.45,82.45,32475.0,66.0078,66.0718,65.9758,65.9758,32475.0
2018-10-08 12:55:00,82.45,82.51,82.4,82.48,27049.0,65.9758,66.0238,65.9358,65.9998,27049.0
2018-10-08 13:00:00,82.48,82.8,82.44,82.79,53314.0,65.9998,66.2559,65.9678,66.2479,53314.0
2018-10-08 13:05:00,82.8,83.04,82.79,83.02,38165.0,66.2559,66.4479,66.2479,66.4319,38165.0
2018-10-08 13:10:00,83.02,83.04,82.88,82.97,42433.0,66.4319,66.4479,66.3199,66.3919,42433.0
2018-10-08 13:15:00,82.96,83.09,82.95,83.02,45201.0,66.3839,66.4879,66.3759,66.4319,45201.0
2018-10-08 13:20:00,83.02,83.17,82.98,83.15,74910.0,66.4319,66.552,66.3999,66.536,74910.0
2018-10-08 13:25:00,83.15,83.26,83.15,83.17,44067.0,66.536,66.624,66.536,66.552,44067.0
2018-10-08 13:30:00,83.16,83.42,83.14,83.36,66070.0,66.544,66.752,66.528,66.704,66070.0
2018-10-08 13:35:00,83.35,83.42,83.22,83.23,54575.0,66.696,66.752,66.592,66.6,54575.0
2018-10-08 13:40:00,83.22,83.4,83.19,83.2,61838.0,66.592,66.736,66.568,66.576,61838.0
2018-10-08 13:45:00,83.2,83.26,83.17,83.22,58713.0,66.576,66.624,66.552,66.592,58713.0
2018-10-08 13:50:00,83.23,83.3,83.17,83.19,37708.0,66.6,66.656,66.552,66.568,37708.0
2018-10-08 13:55:00,83.2,83.23,83.07,83.18,37170.0,66.576,66.6,66.4719,66.56,37170.0
2018-10-08 14:00:00,83.18,83.38,83.16,83.36,67200.0,66.56,66.72,66.544,66.704,67200.0
2018-10-08 14:05:00,83.36,83.5,83.35,83.47,53358.0,66.704,66.816,66.696,66.792,53358.0
2018-10-08 14:10:00,83.46,83.56,83.44,83.56,43489.0,66.784,66.864,66.768,66.864,43489.0
2018-10-08 14:15:00,83.56,83.72,83.49,83.58,69680.0,66.864,66.9921,66.808,66.88,69680.0
2018-10-08 14:20:00,83.59,83.68,83.55,83.62,36534.0,66.888,66.9601,66.856,66.9121,36534.0
2018-10-08 14:25:00,83.61,83.62,83.51,83.59,65564.0,66.904,66.9121,66.824,66.888,65564.0
2018-10-08 14:30:00,83.59,83.61,83.5,83.52,51421.0,66.888,66.904,66.816,66.832,51421.0
2018-10-08 14:35:00,83.52,83.67,83.41,83.67,41723.0,66.832,66.9521,66.744,66.9521,41723.0
2018-10-08 14:40:00,83.67,83.79,83.63,83.76,32967.0,66.9521,67.0481,66.9201,67.0241,32967.0
2018-10-08 14:45:00,83.76,83.95,83.76,83.93,40830.0,67.0241,67.1761,67.0241,67.1601,40830.0
2018-10-08 14:50:00,83.94,84.0,83.88,83.88,50176.0,67.1681,67.2161,67.1201,67.1201,50176.0
2018-10-08 14:55:00,83.88,83.97,83.88,83.93,35488.0,67.1201,67.1921,67.1201,67.1601,35488.0
2018-10-08 15:00:00,83.92,84.05,83.92,84.02,46322.0,67.1521,67.2561,67.1521,67.2321,46322.0
2018-10-08 15:05:00,84.02,84.04,83.96,83.98,56499.0,67.2321,67.2481,67.1841,67.2001,56499.0
2018-10-08 15:10:00,83.98,84.01,83.93,83.93,54460.0,67.2001,67.2241,67.1601,67.1601,54460.0
2018-10-08 15:15:00,83.93,84.01,83.92,83.99,52902.0,67.1601,67.2241,67.1521,67.2081,52902.0
2018-10-08 15:20:00,83.98,83.98,83.88,83.89,48851.0,67.2001,67.2001,67.1201,67.1281,48851.0
2018-10-08 15:25:00,83.88,84.05,83.88,84.05,64994.0,67.1201,67.2561,67.1201,67.2561,64994.0
2018-10-08 15:30:00,84.05,84.08,83.94,84.02,77764.0,67.2561,67.2801,67.1681,67.2321,77764.0
2018-10-08 15:35:00,84.01,84.15,84.01,84.1,77173.0,67.2241,67.3362,67.2241,67.2961,77173.0
2018-10-08 15:40:00,84.1,84.12,83.99,84.01,76344.0,67.2961,67.3121,67.2081,67.2241,76344.0
2018-10-08 15:45:00,84.0,84.06,83.95,83.99,135761.0,67.2161,67.2641,67.1761,67.2081,135761.0
2018-10-08 15:50:00,83.99,84.01,83.9,83.92,178737.0,67.2081,67.2241,67.1361,67.1521,178737.0
2018-10-08 15:55:00,83.93,83.99,83.86,83.86,281647.0,67.1601,67.2081,67.1041,67.1041,281647.0
2018-10-09 09:30:00,83.96,84.0,82.86,83.22,104197.0,67.1841,67.2161,66.3039,66.592,104197.0
2018-10-09 09:35:00,83.25,84.0,83.2,83.9,107708.0,66.616,67.2161,66.576,67.1361,107708.0
2018-10-09 09:40:00,83.91,84.16,83.71,84.11,124529.0,67.1441,67.3442,66.9841,67.3041,124529.0
2018-10-09 09:45:00,84.11,84.28,84.02,84.25,79632.0,67.3041,67.4402,67.2321,67.4162,79632.0
2018-10-09 09:50:00,84.27,84.48,84.25,84.43,70208.0,67.4322,67.6002,67.4162,67.5602,70208.0
2018-10-09 09:55:00,84.43,84.46,84.13,84.3,58750.0,67.5602,67.5842,67.3201,67.4562,58750.0
2018-10-09 10:00:00,84.29,84.39,84.07,84.12,71120.0,67.4482,67.5282,67.2721,67.3121,71120.0
2018-10-09 10:05:00,84.12,84.12,83.54,83.62,112986.0,67.3121,67.3121,66.848,66.9121,112986.0
2018-10-09 10:10:00,83.62,83.97,83.6,83.68,70964.0,66.9121,67.1921,66.896,66.9601,70964.0
2018-10-09 10:15:00,83.67,83.77,83.52,83.75,43701.0,66.9521,67.0321,66.832,67.0161,43701.0
2018-10-09 10:20:00,83.74,83.87,83.64,83.7,57841.0,67.0081,67.1121,66.9281,66.9761,57841.0
2018-10-09 10:25:00,83.71,83.85,83.59,83.8,49682.0,66.9841,67.0961,66.888,67.0561,49682.0
2018-10-09 10:30:00,83.8,83.96,83.79,83.83,37883.0,67.0561,67.1841,67.0481,67.0801,37883.0
2018-10-09 10:35:00,83.85,84.0,83.83,83.95,74635.0,67.0961,67.2161,67.0801,67.1761,74635.0
2018-10-09 10:40:00,83.95,84.13,83.94,84.03,38236.0,67.1761,67.3201,67.1681,67.2401,38236.0
2018-10-09 10:45:00,84.02,84.15,83.98,84.04,34053.0,67.2321,67.3362,67.2001,67.2481,34053.0
2018-10-09 10:50:00,84.04,84.17,83.94,84.14,46075.0,67.2481,67.3522,67.1681,67.3281,46075.0
2018-10-09 10:55:00,84.14,84.37,84.13,84.29,72955.0,67.3281,67.5122,67.3201,67.4482,72955.0
2018-10-09 11:00:00,84.28,84.28,83.94,83.95,81966.0,67.4402,67.4402,67.1681,67.1761,81966.0
2018-10-09 11:05:00,83.94,83.96,83.79,83.79,39050.0,67.1681,67.1841,67.0481,67.0481,39050.0
2018-10-09 11:10:00,83.8,84.0,83.79,83.99,33892.0,67.0561,67.2161,67.0481,67.2081,33892.0
2018-10-09 11:15:00,83.98,84.01,83.83,83.99,48766.0,67.2001,67.2241,67.0801,67.2081,48766.0
2018-10-09 11:20:00,84.0,84.25,83.99,84.2,50887.0,67.2161,67.4162,67.2081,67.3762,50887.0
2018-10-09 11:25:00,84.22,84.3,84.18,84.28,12472.0,67.3922,67.4562,67.3602,67.4402,12472.0
2018-10-09 11:30:00,84.26,84.32,84.21,84.23,33101.0,67.4242,67.4722,67.3842,67.4002,33101.0
2018-10-09 11:35:00,84.21,84.37,84.21,84.24,25788.0,67.3842,67.5122,67.3842,67.4082,25788.0
2018-10-09 11:40:00,84.25,84.26,84.1,84.11,24107.0,67.4162,67.4242,67.2961,67.3041,24107.0
2018-10-09 11:45:00,84.13,84.28,84.13,84.22,19046.0,67.3201,67.4402,67.3201,67.3922,19046.0
2018-10-09 11:50:00,84.23,84.39,84.23,84.35,63286.0,67.4002,67.5282,67.4002,67.4962,63286.0
2018-10-09 11:55:00,84.35,84.4,84.25,84.29,21455.0,67.4962,67.5362,67.4162,67.4482,21455.0
2018-10-09 12:00:00,84.3,84.39,84.25,84.29,24426.0,67.4562,67.5282,67.4162,67.4482,24426.0
2018-10-09 12:05:00,84.29,84.37,84.23,84.24,37753.0,67.4482,67.5122,67.4002,67.4082,37753.0
2018-10-09 12:10:00,84.26,84.3,84.13,84.13,28946.0,67.4242,67.4562,67.3201,67.3201,28946.0
2018-10-09 12:15:00,84.14,84.25,84.13,84.15,27689.0,67.3281,67.4162,67.3201,67.3362,27689.0
2018-10-09 12:20:00,84.14,84.34,84.14,84.24,56100.0,67.3281,67.4882,67.3281,67.4082,56100.0
2018-10-09 12:25:00,84.25,84.26,84.22,84.23,17130.0,67.4162,67.4242,67.3922,67.4002,17130.0
2018-10-09 12:30:00,84.24,84.27,84.17,84.25,52595.0,67.4082,67.4322,67.3522,67.4162,52595.0
2018-10-09 12:35:00,84.27,84.37,84.26,84.34,31725.0,67.4322,67.5122,67.4242,67.4882,31725.0
2018-10-09 12:40:00,84.34,84.34,84.19,84.2,21937.0,67.4882,67.4882,67.3682,67.3762,21937.0
2018-10-09 12:45:00,84.19,84.21,84.05,84.17,28427.0,67.3682,67.3842,67.2561,67.3522,28427.0
2018-10-09 12:50:00,84.18,84.18,84.04,84.04,32678.0,67.3602,67.3602,67.2481,67.2481,32678.0
2018-10-09 12:55:00,84.04,84.11,84.03,84.09,17433.0,67.2481,67.3041,67.2401,67.2881,17433.0
2018-10-09 13:00:00,84.08,84.11,84.0,84.0,24593.0,67.2801,67.3041,67.2161,67.2161,24593.0
2018-10-09 13:05:00,83.99,83.99,83.89,83.9,21425.0,67.2081,67.2081,67.1281,67.1361,21425.0
2018-10-09 13:10:00,83.9,84.01,83.9,83.94,16933.0,67.1361,67.2241,67.1361,67.1681,16933.0
2018-10-09 13:15:00,83.93,83.96,83.89,83.93,17784.0,67.1601,67.1841,67.1281,67.1601,17784.0
2018-10-09 13:20:00,83.94,84.08,83.89,84.08,21311.0,67.1681,67.2801,67.1281,67.2801,21311.0
2018-10-09 13:25:00,84.09,84.11,84.0,84.05,25684.0,67.2881,67.3041,67.2161,67.2561,25684.0
2018-10-09 13:30:00,84.04,84.04,83.98,84.03,20862.0,67.2481,67.2481,67.2001,67.2401,20862.0
2018-10-09 13:35:00,84.03,84.03,83.93,84.0,19069.0,67.2401,67.2401,67.1601,67.2161,19069.0
2018-10-09 13:40:00,84.0,84.07,83.84,83.85,43766.0,67.2161,67.2721,67.0881,67.0961,43766.0
2018-10-09 13:45:00,83.84,83.93,83.78,83.91,65954.0,67.0881,67.1601,67.0401,67.1441,65954.0
2018-10-09 13:50:00,83.91,84.04,83.86,84.03,20071.0,67.1441,67.2481,67.1041,67.2401,20071.0
2018-10-09 13:55:00,84.04,84.09,83.97,84.0,17275.0,67.2481,67.2881,67.1921,67.2161,17275.0
2018-10-09 14:00:00,83.99,84.09,83.96,84.08,31819.0,67.2081,67.2881,67.1841,67.2801,31819.0
2018-10-09 14:05:00,84.08,84.1,84.07,84.09,59152.0,67.2801,67.2961,67.2721,67.2881,59152.0
2018-10-09 14:10:00,84.09,84.16,84.08,84.15,73536.0,67.2881,67.3442,67.2801,67.3362,73536.0
2018-10-09 14:15:00,84.15,84.3,84.15,84.16,32965.0,67.3362,67.4562,67.3362,67.3442,32965.0
2018-10-09 14:20:00,84.16,84.17,84.06,84.12,21775.0,67.3442,67.3522,67.2641,67.3121,21775.0
2018-10-09 14:25:00,84.13,84.31,84.09,84.31,19821.0,67.3201,67.4642,67.2881,67.4642,19821.0
2018-10-09 14:30:00,84.31,84.37,84.27,84.27,28866.0,67.4642,67.5122,67.4322,67.4322,28866.0
2018-10-09 14:35:00,84.26,84.26,84.13,84.18,24949.0,67.4242,67.4242,67.3201,67.3602,24949.0
2018-10-09 14:40:00,84.19,84.2,84.06,84.06,23301.0,67.3682,67.3762,67.2641,67.2641,23301.0
2018-10-09 14:45:00,84.06,84.11,83.92,83.96,24609.0,67.2641,67.3041,67.1521,67.1841,24609.0
2018-10-09 14:50:00,83.94,84.04,83.92,83.95,29758.0,67.1681,67.2481,67.1521,67.1761,29758.0
2018-10-09 14:55:00,83.94,83.95,83.82,83.82,17852.0,67.1681,67.1761,67.0721,67.0721,17852.0
2018-10-09 15:00:00,83.81,83.92,83.81,83.85,34683.0,67.0641,67.1521,67.0641,67.0961,34683.0
2018-10-09 15:05:00,83.84,83.86,83.79,83.81,31117.0,67.0881,67.1041,67.0481,67.0641,31117.0
2018-10-09 15:10:00,83.8,83.81,83.7,83.74,34659.0,67.0561,67.0641,66.9761,67.0081,34659.0
2018-10-09 15:15:00,83.73,83.75,83.64,83.64,30260.0,67.0001,67.0161,66.9281,66.9281,30260.0
2018-10-09 15:20:00,83.65,83.65,83.36,83.4,38690.0,66.9361,66.9361,66.704,66.736,38690.0
2018-10-09 15:25:00,83.39,83.45,83.37,83.41,31138.0,66.728,66.776,66.712,66.744,31138.0
2018-10-09 15:30:00,83.41,83.44,83.32,83.32,71230.0,66.744,66.768,66.672,66.672,71230.0
2018-10-09 15:35:00,83.33,83.36,83.26,83.32,55378.0,66.68,66.704,66.624,66.672,55378.0
2018-10-09 15:40:00,83.31,83.41,83.28,83.36,72725.0,66.664,66.744,66.64,66.704,72725.0
2018-10-09 15:45:00,83.36,83.74,83.36,83.73,94737.0,66.704,67.0081,66.704,67.0001,94737.0
2018-10-09 15:50:00,83.72,83.75,83.61,83.73,95270.0,66.9921,67.0161,66.904,67.0001,95270.0
2018-10-09 15:55:00,83.73,83.79,83.69,83.75,192871.0,67.0001,67.0481,66.9681,67.0161,192871.0
2018-10-10 09:30:00,84.83,85.06,83.81,84.12,216557.0,67.8803,68.0643,67.0641,67.3121,216557.0
2018-10-10 09:35:00,84.06,84.06,83.43,83.6,73112.0,67.2641,67.2641,66.76,66.896,73112.0
2018-10-10 09:40:00,83.62,84.13,83.62,83.97,54179.0,66.9121,67.3201,66.9121,67.1921,54179.0
2018-10-10 09:45:00,83.94,83.97,83.7,83.73,60940.0,67.1681,67.1921,66.9761,67.0001,60940.0
2018-10-10 09:50:00,83.73,83.8,83.55,83.64,33074.0,67.0001,67.0561,66.856,66.9281,33074.0
2018-10-10 09:55:00,83.62,83.62,83.18,83.49,31317.0,66.9121,66.9121,66.56,66.808,31317.0
2018-10-10 10:00:00,83.44,83.44,82.96,82.98,46168.0,66.768,66.768,66.3839,66.3999,46168.0
2018-10-10 10:05:00,82.99,83.38,82.98,83.32,53047.0,66.4079,66.72,66.3999,66.672,53047.0
2018-10-10 10:10:00,83.32,83.53,83.24,83.3,39345.0,66.672,66.84,66.608,66.656,39345.0
2018-10-10 10:15:00,83.3,83.43,83.18,83.42,50784.0,66.656,66.76,66.56,66.752,50784.0
2018-10-10 10:20:00,83.42,83.53,83.15,83.29,98756.0,66.752,66.84,66.536,66.648,98756.0
2018-10-10 10:25:00,83.3,83.56,83.18,83.24,136858.0,66.656,66.864,66.56,66.608,136858.0
2018-10-10 10:30:00,83.23,83.23,83.06,83.1,42515.0,66.6,66.6,66.4639,66.496,42515.0
2018-10-10 10:35:00,83.11,83.16,82.95,82.97,63803.0,66.504,66.544,66.3759,66.3919,63803.0
2018-10-10 10:40:00,82.98,83.01,82.82,82.85,54242.0,66.3999,66.4239,66.2719,66.2959,54242.0
2018-10-10 10:45:00,82.87,82.87,82.58,82.64,59514.0,66.3119,66.3119,66.0799,66.1279,59514.0
2018-10-10 10:50:00,82.62,82.67,82.48,82.49,68367.0,66.1119,66.1519,65.9998,66.0078,68367.0
2018-10-10 10:55:00,82.48,82.65,82.4,82.64,112711.0,65.9998,66.1359,65.9358,66.1279,112711.0
2018-10-10 11:00:00,82.64,82.66,82.33,82.35,93205.0,66.1279,66.1439,65.8798,65.8958,93205.0
2018-10-10 11:05:00,82.35,82.45,82.28,82.37,57475.0,65.8958,65.9758,65.8398,65.9118,57475.0
2018-10-10 11:10:00,82.36,82.37,82.02,82.02,79193.0,65.9038,65.9118,65.6317,65.6317,79193.0
2018-10-10 11:15:00,82.04,82.19,82.01,82.04,54224.0,65.6477,65.7678,65.6237,65.6477,54224.0
2018-10-10 11:20:00,82.02,82.13,81.92,81.96,157765.0,65.6317,65.7198,65.5517,65.5837,157765.0
2018-10-10 11:25:00,81.95,82.33,81.93,82.24,118394.0,65.5757,65.8798,65.5597,65.8078,118394.0
2018-10-10 11:30:00,82.22,82.37,82.15,82.23,58026.0,65.7918,65.9118,65.7358,65.7998,58026.0
2018-10-10 11:35:00,82.25,82.27,82.06,82.1,26989.0,65.8158,65.8318,65.6638,65.6958,26989.0
2018-10-10 11:40:00,82.09,82.35,82.05,82.33,37075.0,65.6878,65.8958,65.6557,65.8798,37075.0
2018-10-10 11:45:00,82.3,82.33,82.18,82.28,29528.0,65.8558,65.8798,65.7598,65.8398,29528.0
2018-10-10 11:50:00,82.27,82.38,82.2,82.34,54572.0,65.8318,65.9198,65.7758,65.8878,54572.0
2018-10-10 11:55:00,82.34,82.41,82.28,82.31,48765.0,65.8878,65.9438,65.8398,65.8638,48765.0
2018-10-10 12:00:00,82.3,82.33,82.11,82.27,42941.0,65.8558,65.8798,65.7038,65.8318,42941.0
2018-10-10 12:05:00,82.26,82.26,82.07,82.24,37804.0,65.8238,65.8238,65.6718,65.8078,37804.0
2018-10-10 12:10:00,82.23,82.32,82.09,82.15,26090.0,65.7998,65.8718,65.6878,65.7358,26090.0
2018-10-10 12:15:00,82.13,82.23,82.13,82.15,49420.0,65.7198,65.7998,65.7198,65.7358,49420.0
2018-10-10 12:20:00,82.16,82.21,82.1,82.13,29997.0,65.7438,65.7838,65.6958,65.7198,29997.0
2018-10-10 12:25:00,82.13,82.15,81.92,81.93,53552.0,65.7198,65.7358,65.5517,65.5597,53552.0
2018-10-10 12:30:00,81.92,81.98,81.73,81.85,41364.0,65.5517,65.5997,65.3997,65.4957,41364.0
2018-10-10 12:35:00,81.86,82.01,81.86,82.01,73416.0,65.5037,65.6237,65.5037,65.6237,73416.0
2018-10-10 12:40:00,82.01,82.07,81.84,81.87,28164.0,65.6237,65.6718,65.4877,65.5117,28164.0
2018-10-10 12:45:00,81.87,81.98,81.86,81.92,61902.0,65.5117,65.5997,65.5037,65.5517,61902.0
2018-10-10 12:50:00,81.92,82.03,81.89,81.95,31973.0,65.5517,65.6397,65.5277,65.5757,31973.0
2018-10-10 12:55:00,81.96,82.05,81.78,81.78,80391.0,65.5837,65.6557,65.4397,65.4397,80391.0
2018-10-10 13:00:00,81.78,81.79,81.35,81.35,68419.0,65.4397,65.4477,65.0956,65.0956,68419.0
2018-10-10 13:05:00,81.36,81.52,81.34,81.51,57831.0,65.1036,65.2316,65.0876,65.2236,57831.0
2018-10-10 13:10:00,81.48,81.7,81.43,81.7,170288.0,65.1996,65.3757,65.1596,65.3757,170288.0
2018-10-10 13:15:00,81.67,81.93,81.66,81.89,24250.0,65.3517,65.5597,65.3437,65.5277,24250.0
2018-10-10 13:20:00,81.9,81.99,81.79,81.92,106910.0,65.5357,65.6077,65.4477,65.5517,106910.0
2018-10-10 13:25:00,81.93,81.93,81.78,81.83,28701.0,65.5597,65.5597,65.4397,65.4797,28701.0
2018-10-10 13:30:00,81.84,82.02,81.77,82.01,30256.0,65.4877,65.6317,65.4317,65.6237,30256.0
2018-10-10 13:35:00,82.02,82.11,82.0,82.07,24625.0,65.6317,65.7038,65.6157,65.6718,24625.0
2018-10-10 13:40:00,82.08,82.1,81.82,81.89,22191.0,65.6798,65.6958,65.4717,65.5277,22191.0
2018-10-10 13:45:00,81.91,82.1,81.9,82.03,23735.0,65.5437,65.6958,65.5357,65.6397,23735.0
2018-10-10 13:50:00,82.03,82.03,81.89,81.9,35332.0,65.6397,65.6397,65.5277,65.5357,35332.0
2018-10-10 13:55:00,81.9,81.98,81.83,81.89,68532.0,65.5357,65.5997,65.4797,65.5277,68532.0
2018-10-10 14:00:00,81.9,81.98,81.86,81.89,58069.0,65.5357,65.5997,65.5037,65.5277,58069.0
2018-10-10 14:05:00,81.88,81.88,81.62,81.63,53079.0,65.5197,65.5197,65.3117,65.3197,53079.0
2018-10-10 14:10:00,81.64,81.75,81.6,81.62,26752.0,65.3277,65.4157,65.2957,65.3117,26752.0
2018-10-10 14:15:00,81.63,81.81,81.61,81.73,33514.0,65.3197,65.4637,65.3037,65.3997,33514.0
2018-10-10 14:20:00,81.76,81.8,81.55,81.72,45277.0,65.4237,65.4557,65.2557,65.3917,45277.0
2018-10-10 14:25:00,81.71,81.73,81.5,81.68,71997.0,65.3837,65.3997,65.2156,65.3597,71997.0
2018-10-10 14:30:00,81.67,81.81,81.65,81.72,63966.0,65.3517,65.4637,65.3357,65.3917,63966.0
2018-10-10 14:35:00,81.72,81.83,81.67,81.69,178868.0,65.3917,65.4797,65.3517,65.3677,178868.0
2018-10-10 14:40:00,81.68,81.69,81.49,81.52,78621.0,65.3597,65.3677,65.2076,65.2316,78621.0
2018-10-10 14:45:00,81.52,81.72,81.45,81.45,65945.0,65.2316,65.3917,65.1756,65.1756,65945.0
2018-10-10 14:50:00,81.44,81.58,81.4,81.49,37420.0,65.1676,65.2797,65.1356,65.2076,37420.0
2018-10-10 14:55:00,81.49,81.6,81.47,81.51,23111.0,65.2076,65.2957,65.1916,65.2236,23111.0
2018-10-10 15:00:00,81.49,81.58,81.39,81.58,55251.0,65.2076,65.2797,65.1276,65.2797,55251.0
2018-10-10 15:05:00,81.56,81.65,81.47,81.53,86183.0,65.2637,65.3357,65.1916,65.2396,86183.0
2018-10-10 15:10:00,81.52,81.54,81.28,81.36,64133.0,65.2316,65.2477,65.0396,65.1036,64133.0
2018-10-10 15:15:00,81.34,81.35,81.15,81.21,61021.0,65.0876,65.0956,64.9356,64.9836,61021.0
2018-10-10 15:20:00,81.21,81.33,81.21,81.3,66499.0,64.9836,65.0796,64.9836,65.0556,66499.0
2018-10-10 15:25:00,81.3,81.34,81.11,81.33,46468.0,65.0556,65.0876,64.9036,65.0796,46468.0
2018-10-10 15:30:00,81.3,81.32,81.1,81.13,61709.0,65.0556,65.0716,64.8956,64.9196,61709.0
2018-10-10 15:35:00,81.12,81.13,81.02,81.05,65977.0,64.9116,64.9196,64.8316,64.8556,65977.0
2018-10-10 15:40:00,81.05,81.05,80.85,80.99,108706.0,64.8556,64.8556,64.6955,64.8075,108706.0
2018-10-10 15:45:00,80.99,81.38,80.8,81.34,178530.0,64.8075,65.1196,64.6555,65.0876,178530.0
2018-10-10 15:50:00,81.33,81.35,81.03,81.03,159195.0,65.0796,65.0956,64.8396,64.8396,159195.0
2018-10-10 15:55:00,81.04,81.05,80.77,80.82,398605.0,64.8476,64.8556,64.6315,64.6715,398605.0
2018-10-11 09:30:00,80.65,81.25,80.31,80.9,297101.0,64.5355,65.0156,64.2634,64.7355,297101.0
2018-10-11 09:35:00,80.89,80.99,80.61,80.81,103796.0,64.7275,64.8075,64.5035,64.6635,103796.0
2018-10-11 09:40:00,80.78,80.96,80.44,80.44,195832.0,64.6395,64.7835,64.3674,64.3674,195832.0
2018-10-11 09:45:00,80.46,80.83,80.42,80.81,130790.0,64.3834,64.6795,64.3514,64.6635,130790.0
2018-10-11 09:50:00,80.78,81.11,80.77,80.99,52201.0,64.6395,64.9036,64.6315,64.8075,52201.0
2018-10-11 09:55:00,81.0,81.81,80.82,81.8,78148.0,64.8155,65.4637,64.6715,65.4557,78148.0
2018-10-11 10:00:00,81.76,81.79,80.78,80.79,102128.0,65.4237,65.4477,64.6395,64.6475,102128.0
2018-10-11 10:05:00,80.81,80.85,80.42,80.75,109804.0,64.6635,64.6955,64.3514,64.6155,109804.0
2018-10-11 10:10:00,80.72,80.77,80.4,80.48,116445.0,64.5915,64.6315,64.3354,64.3994,116445.0
2018-10-11 10:15:00,80.46,80.53,80.29,80.31,137897.0,64.3834,64.4395,64.2474,64.2634,137897.0
2018-10-11 10:20:00,80.3,80.33,79.64,79.64,167421.0,64.2554,64.2794,63.7273,63.7273,167421.0
2018-10-11 10:25:00,79.62,80.1,79.42,80.1,131053.0,63.7113,64.0954,63.5512,64.0954,131053.0
2018-10-11 10:30:00,80.11,80.24,79.93,80.16,67986.0,64.1034,64.2074,63.9593,64.1434,67986.0
2018-10-11 10:35:00,80.18,80.32,79.93,80.15,89700.0,64.1594,64.2714,63.9593,64.1354,89700.0
2018-10-11 10:40:00,80.14,80.17,79.88,79.94,109366.0,64.1274,64.1514,63.9193,63.9673,109366.0
2018-10-11 10:45:00,79.92,80.03,79.71,79.73,92259.0,63.9513,64.0394,63.7833,63.7993,92259.0
2018-10-11 10:50:00,79.72,79.92,79.68,79.85,93098.0,63.7913,63.9513,63.7593,63.8953,93098.0
2018-10-11 10:55:00,79.86,79.95,79.53,79.56,221438.0,63.9033,63.9753,63.6393,63.6633,221438.0
2018-10-11 11:00:00,79.6,79.77,79.37,79.48,88194.0,63.6953,63.8313,63.5112,63.5993,88194.0
2018-10-11 11:05:00,79.47,79.67,79.29,79.4,69795.0,63.5913,63.7513,63.4472,63.5352,69795.0
2018-10-11 11:10:00,79.38,79.38,79.1,79.16,77450.0,63.5192,63.5192,63.2952,63.3432,77450.0
2018-10-11 11:15:00,79.17,79.3,79.11,79.2,111884.0,63.3512,63.4552,63.3032,63.3752,111884.0
2018-10-11 11:20:00,79.21,79.43,79.17,79.39,77447.0,63.3832,63.5592,63.3512,63.5272,77447.0
2018-10-11 11:25:00,79.38,79.39,79.07,79.14,50763.0,63.5192,63.5272,63.2712,63.3272,50763.0
2018-10-11 11:30:00,79.14,79.16,78.76,79.07,97051.0,63.3272,63.3432,63.0231,63.2712,97051.0
2018-10-11 11:35:00,79.04,79.1,78.87,79.02,29768.0,63.2472,63.2952,63.1111,63.2312,29768.0
2018-10-11 11:40:00,79.03,79.21,78.93,78.99,42046.0,63.2392,63.3832,63.1591,63.2072,42046.0
2018-10-11 11:45:00,78.98,79.5,78.92,79.46,48890.0,63.1992,63.6153,63.1511,63.5833,48890.0
2018-10-11 11:50:00,79.45,79.49,79.21,79.38,43118.0,63.5752,63.6073,63.3832,63.5192,43118.0
2018-10-11 11:55:00,79.37,79.37,79.15,79.21,41324.0,63.5112,63.5112,63.3352,63.3832,41324.0
2018-10-11 12:00:00,79.21,79.44,79.17,79.37,51959.0,63.3832,63.5672,63.3512,63.5112,51959.0
2018-10-11 12:05:00,79.38,79.41,79.18,79.37,65741.0,63.5192,63.5432,63.3592,63.5112,65741.0
2018-10-11 12:10:00,79.36,79.78,79.36,79.74,37934.0,63.5032,63.8393,63.5032,63.8073,37934.0
2018-10-11 12:15:00,79.73,80.03,79.73,80.01,80983.0,63.7993,64.0394,63.7993,64.0234,80983.0
2018-10-11 12:20:00,80.0,80.34,79.98,80.23,58323.0,64.0154,64.2874,63.9994,64.1994,58323.0
2018-10-11 12:25:00,80.24,80.33,80.14,80.15,38161.0,64.2074,64.2794,64.1274,64.1354,38161.0
2018-10-11 12:30:00,80.13,80.17,80.01,80.08,40744.0,64.1194,64.1514,64.0234,64.0794,40744.0
2018-10-11 12:35:00,80.08,80.13,79.69,79.7,50113.0,64.0794,64.1194,63.7673,63.7753,50113.0
2018-10-11 12:40:00,79.7,79.94,79.67,79.84,37093.0,63.7753,63.9673,63.7513,63.8873,37093.0
2018-10-11 12:45:00,79.85,79.89,79.58,79.63,34305.0,63.8953,63.9273,63.6793,63.7193,34305.0
2018-10-11 12:50:00,79.63,79.91,79.63,79.88,43545.0,63.7193,63.9433,63.7193,63.9193,43545.0
2018-10-11 12:55:00,79.87,79.89,79.79,79.89,26954.0,63.9113,63.9273,63.8473,63.9273,26954.0
2018-10-11 13:00:00,79.88,79.88,79.56,79.59,46194.0,63.9193,63.9193,63.6633,63.6873,46194.0
2018-10-11 13:05:00,79.57,79.75,79.54,79.73,34115.0,63.6713,63.8153,63.6473,63.7993,34115.0
2018-10-11 13:10:00,79.74,80.07,79.66,80.05,31908.0,63.8073,64.0714,63.7433,64.0554,31908.0
2018-10-11 13:15:00,80.06,80.16,80.05,80.11,39296.0,64.0634,64.1434,64.0554,64.1034,39296.0
2018-10-11 13:20:00,80.11,80.24,80.0,80.0,59446.0,64.1034,64.2074,64.0154,64.0154,59446.0
2018-10-11 13:25:00,79.99,80.07,79.88,80.01,40568.0,64.0074,64.0714,63.9193,64.0234,40568.0
2018-10-11 13:30:00,80.02,80.09,79.94,79.98,27964.0,64.0314,64.0874,63.9673,63.9994,27964.0
2018-10-11 13:35:00,79.98,80.02,79.9,79.99,47454.0,63.9994,64.0314,63.9353,64.0074,47454.0
2018-10-11 13:40:00,79.99,80.06,79.87,79.87,19777.0,64.0074,64.0634,63.9113,63.9113,19777.0
2018-10-11 13:45:00,79.87,79.89,79.72,79.73,23364.0,63.9113,63.9273,63.7913,63.7993,23364.0
2018-10-11 13:50:00,79.73,79.73,79.5,79.65,24766.0,63.7993,63.7993,63.6153,63.7353,24766.0
2018-10-11 13:55:00,79.67,79.79,79.53,79.76,22538.0,63.7513,63.8473,63.6393,63.8233,22538.0
2018-10-11 14:00:00,79.77,79.8,79.58,79.67,31196.0,63.8313,63.8553,63.6793,63.7513,31196.0
2018-10-11 14:05:00,79.68,79.79,79.54,79.59,24058.0,63.7593,63.8473,63.6473,63.6873,24058.0
2018-10-11 14:10:00,79.58,79.66,79.4,79.46,37610.0,63.6793,63.7433,63.5352,63.5833,37610.0
2018-10-11 14:15:00,79.47,79.53,79.3,79.43,31045.0,63.5913,63.6393,63.4552,63.5592,31045.0
2018-10-11 14:20:00,79.42,79.66,79.41,79.43,32977.0,63.5512,63.7433,63.5432,63.5592,32977.0
2018-10-11 14:25:00,79.44,79.64,79.4,79.49,41013.0,63.5672,63.7273,63.5352,63.6073,41013.0
2018-10-11 14:30:00,79.49,79.49,79.33,79.35,39497.0,63.6073,63.6073,63.4792,63.4952,39497.0
2018-10-11 14:35:00,79.34,79.36,79.11,79.22,114527.0,63.4872,63.5032,63.3032,63.3912,114527.0
2018-10-11 14:40:00,79.22,79.23,78.71,78.74,74798.0,63.3912,63.3992,62.9831,63.0071,74798.0
2018-10-11 14:45:00,78.71,79.03,78.34,78.88,81036.0,62.9831,63.2392,62.687,63.1191,81036.0
2018-10-11 14:50:00,78.9,79.12,78.78,78.94,49299.0,63.1351,63.3112,63.0391,63.1672,49299.0
2018-10-11 14:55:00,78.94,78.98,78.65,78.87,78858.0,63.1672,63.1992,62.9351,63.1111,78858.0
2018-10-11 15:00:00,78.89,79.29,78.8,79.24,73550.0,63.1271,63.4472,63.0551,63.4072,73550.0
2018-10-11 15:05:00,79.28,79.28,79.06,79.12,54693.0,63.4392,63.4392,63.2632,63.3112,54693.0
2018-10-11 15:10:00,79.11,79.53,78.96,79.49,82397.0,63.3032,63.6393,63.1832,63.6073,82397.0
2018-10-11 15:15:00,79.47,79.9,79.4,79.73,79028.0,63.5913,63.9353,63.5352,63.7993,79028.0
2018-10-11 15:20:00,79.75,79.76,79.43,79.52,69711.0,63.8153,63.8233,63.5592,63.6313,69711.0
2018-10-11 15:25:00,79.53,79.64,79.46,79.54,67600.0,63.6393,63.7273,63.5833,63.6473,67600.0
2018-10-11 15:30:00,79.53,79.53,79.32,79.36,65962.0,63.6393,63.6393,63.4712,63.5032,65962.0
2018-10-11 15:35:00,79.36,79.49,79.16,79.42,127375.0,63.5032,63.6073,63.3432,63.5512,127375.0
2018-10-11 15:40:00,79.4,79.45,79.14,79.18,113000.0,63.5352,63.5752,63.3272,63.3592,113000.0
2018-10-11 15:45:00,79.14,79.42,78.95,78.99,112226.0,63.3272,63.5512,63.1752,63.2072,112226.0
2018-10-11 15:50:00,79.01,79.21,78.95,78.96,142467.0,63.2232,63.3832,63.1752,63.1832,142467.0
2018-10-11 15:55:00,78.97,79.03,78.64,78.73,392396.0,63.1912,63.2392,62.9271,62.9991,392396.0
2018-10-12 09:30:00,80.15,80.6,79.9,80.51,158839.0,64.1354,64.4955,63.9353,64.4235,158839.0
2018-10-12 09:35:00,80.44,80.68,80.12,80.31,93888.0,64.3674,64.5595,64.1114,64.2634,93888.0
2018-10-12 09:40:00,80.3,80.38,80.13,80.28,82047.0,64.2554,64.3194,64.1194,64.2394,82047.0
2018-10-12 09:45:00,80.3,80.64,80.25,80.64,102321.0,64.2554,64.5275,64.2154,64.5275,102321.0
2018-10-12 09:50:00,80.64,80.84,80.51,80.74,83325.0,64.5275,64.6875,64.4235,64.6075,83325.0
2018-10-12 09:55:00,80.75,80.76,80.5,80.75,75958.0,64.6155,64.6235,64.4155,64.6155,75958.0
2018-10-12 10:00:00,80.74,80.81,80.51,80.6,67744.0,64.6075,64.6635,64.4235,64.4955,67744.0
2018-10-12 10:05:00,80.57,80.6,80.24,80.46,37528.0,64.4715,64.4955,64.2074,64.3834,37528.0
2018-10-12 10:10:00,80.49,80.5,80.25,80.28,63055.0,64.4074,64.4155,64.2154,64.2394,63055.0
2018-10-12 10:15:00,80.25,80.31,80.11,80.28,56979.0,64.2154,64.2634,64.1034,64.2394,56979.0
2018-10-12 10:20:00,80.29,80.32,80.13,80.14,135123.0,64.2474,64.2714,64.1194,64.1274,135123.0
2018-10-12 10:25:00,80.13,80.17,79.96,79.97,80850.0,64.1194,64.1514,63.9833,63.9913,80850.0
2018-10-12 10:30:00,79.97,80.33,79.96,80.33,70212.0,63.9913,64.2794,63.9833,64.2794,70212.0
2018-10-12 10:35:00,80.32,80.48,80.3,80.39,56684.0,64.2714,64.3994,64.2554,64.3274,56684.0
2018-10-12 10:40:00,80.39,80.39,80.2,80.32,60005.0,64.3274,64.3274,64.1754,64.2714,60005.0
2018-10-12 10:45:00,80.31,80.32,80.19,80.23,39698.0,64.2634,64.2714,64.1674,64.1994,39698.0
2018-10-12 10:50:00,80.23,80.45,80.23,80.44,45969.0,64.1994,64.3754,64.1994,64.3674,45969.0
2018-10-12 10:55:00,80.47,80.48,80.39,80.39,82306.0,64.3914,64.3994,64.3274,64.3274,82306.0
2018-10-12 11:00:00,80.4,80.45,80.27,80.36,37759.0,64.3354,64.3754,64.2314,64.3034,37759.0
2018-10-12 11:05:00,80.35,80.41,80.22,80.35,33944.0,64.2954,64.3434,64.1914,64.2954,33944.0
2018-10-12 11:10:00,80.35,80.39,80.26,80.33,27517.0,64.2954,64.3274,64.2234,64.2794,27517.0
2018-10-12 11:15:00,80.32,80.39,80.27,80.28,31400.0,64.2714,64.3274,64.2314,64.2394,31400.0
2018-10-12 11:20:00,80.28,80.44,80.26,80.32,34023.0,64.2394,64.3674,64.2234,64.2714,34023.0
2018-10-12 11:25:00,80.32,80.36,80.21,80.26,23815.0,64.2714,64.3034,64.1834,64.2234,23815.0
2018-10-12 11:30:00,80.25,80.38,80.23,80.34,40322.0,64.2154,64.3194,64.1994,64.2874,40322.0
2018-10-12 11:35:00,80.34,80.34,80.03,80.09,39178.0,64.2874,64.2874,64.0394,64.0874,39178.0
2018-10-12 11:40:00,80.08,80.15,79.93,79.97,25505.0,64.0794,64.1354,63.9593,63.9913,25505.0
2018-10-12 11:45:00,79.94,80.01,79.84,79.97,77878.0,63.9673,64.0234,63.8873,63.9913,77878.0
2018-10-12 11:50:00,79.97,80.02,79.88,79.9,38197.0,63.9913,64.0314,63.9193,63.9353,38197.0
2018-10-12 11:55:00,79.9,80.14,79.9,80.02,23191.0,63.9353,64.1274,63.9353,64.0314,23191.0
2018-10-12 12:00:00,80.01,80.02,79.84,79.88,37396.0,64.0234,64.0314,63.8873,63.9193,37396.0
2018-10-12 12:05:00,79.86,79.92,79.77,79.9,40531.0,63.9033,63.9513,63.8313,63.9353,40531.0
2018-10-12 12:10:00,79.9,80.03,79.81,80.02,31839.0,63.9353,64.0394,63.8633,64.0314,31839.0
2018-10-12 12:15:00,80.01,80.07,79.93,79.96,67228.0,64.0234,64.0714,63.9593,63.9833,67228.0
2018-10-12 12:20:00,79.96,80.07,79.88,80.02,32209.0,63.9833,64.0714,63.9193,64.0314,32209.0
2018-10-12 12:25:00,80.02,80.03,79.81,79.85,30065.0,64.0314,64.0394,63.8633,63.8953,30065.0
2018-10-12 12:30:00,79.83,79.97,79.79,79.91,44345.0,63.8793,63.9913,63.8473,63.9433,44345.0
2018-10-12 12:35:00,79.9,79.9,79.64,79.64,33394.0,63.9353,63.9353,63.7273,63.7273,33394.0
2018-10-12 12:40:00,79.64,79.71,79.46,79.46,35710.0,63.7273,63.7833,63.5833,63.5833,35710.0
2018-10-12 12:45:00,79.46,79.54,79.31,79.33,40295.0,63.5833,63.6473,63.4632,63.4792,40295.0
2018-10-12 12:50:00,79.32,79.55,79.25,79.53,76024.0,63.4712,63.6553,63.4152,63.6393,76024.0
2018-10-12 12:55:00,79.54,79.87,79.54,79.86,35410.0,63.6473,63.9113,63.6473,63.9033,35410.0
2018-10-12 13:00:00,79.86,80.04,79.73,80.01,38326.0,63.9033,64.0474,63.7993,64.0234,38326.0
2018-10-12 13:05:00,80.03,80.05,79.86,80.02,45082.0,64.0394,64.0554,63.9033,64.0314,45082.0
2018-10-12 13:10:00,80.05,80.12,79.87,79.89,38537.0,64.0554,64.1114,63.9113,63.9273,38537.0
2018-10-12 13:15:00,79.91,79.96,79.72,79.79,27584.0,63.9433,63.9833,63.7913,63.8473,27584.0
2018-10-12 13:20:00,79.79,80.01,79.79,79.98,67313.0,63.8473,64.0234,63.8473,63.9994,67313.0
2018-10-12 13:25:00,79.97,79.97,79.57,79.62,47367.0,63.9913,63.9913,63.6713,63.7113,47367.0
2018-10-12 13:30:00,79.65,79.65,79.28,79.41,99115.0,63.7353,63.7353,63.4392,63.5432,99115.0
2018-10-12 13:35:00,79.4,79.4,79.17,79.27,41767.0,63.5352,63.5352,63.3512,63.4312,41767.0
2018-10-12 13:40:00,79.25,79.41,79.15,79.4,60303.0,63.4152,63.5432,63.3352,63.5352,60303.0
2018-10-12 13:45:00,79.41,79.43,79.34,79.37,74770.0,63.5432,63.5592,63.4872,63.5112,74770.0
2018-10-12 13:50:00,79.37,79.41,79.19,79.37,29203.0,63.5112,63.5432,63.3672,63.5112,29203.0
2018-10-12 13:55:00,79.36,79.41,79.24,79.31,28249.0,63.5032,63.5432,63.4072,63.4632,28249.0
2018-10-12 14:00:00,79.3,79.35,79.16,79.23,27104.0,63.4552,63.4952,63.3432,63.3992,27104.0
2018-10-12 14:05:00,79.21,79.29,79.02,79.1,48185.0,63.3832,63.4472,63.2312,63.2952,48185.0
2018-10-12 14:10:00,79.09,79.09,78.92,78.93,55798.0,63.2872,63.2872,63.1511,63.1591,55798.0
2018-10-12 14:15:00,78.92,79.2,78.9,79.17,58012.0,63.1511,63.3752,63.1351,63.3512,58012.0
2018-10-12 14:20:00,79.21,79.25,79.09,79.19,35294.0,63.3832,63.4152,63.2872,63.3672,35294.0
2018-10-12 14:25:00,79.19,79.45,79.12,79.45,24071.0,63.3672,63.5752,63.3112,63.5752,24071.0
2018-10-12 14:30:00,79.48,79.49,79.33,79.4,107800.0,63.5993,63.6073,63.4792,63.5352,107800.0
2018-10-12 14:35:00,79.41,79.5,79.39,79.42,24734.0,63.5432,63.6153,63.5272,63.5512,24734.0
2018-10-12 14:40:00,79.42,79.48,79.28,79.32,32367.0,63.5512,63.5993,63.4392,63.4712,32367.0
2018-10-12 14:45:00,79.32,79.38,79.27,79.36,39238.0,63.4712,63.5192,63.4312,63.5032,39238.0
2018-10-12 14:50:00,79.38,79.56,79.36,79.54,45807.0,63.5192,63.6633,63.5032,63.6473,45807.0
2018-10-12 14:55:00,79.57,79.62,79.47,79.49,42398.0,63.6713,63.7113,63.5913,63.6073,42398.0
2018-10-12 15:00:00,79.51,79.54,79.33,79.38,65951.0,63.6233,63.6473,63.4792,63.5192,65951.0
2018-10-12 15:05:00,79.37,79.54,79.31,79.48,100167.0,63.5112,63.6473,63.4632,63.5993,100167.0
2018-10-12 15:10:00,79.48,79.7,79.47,79.64,134933.0,63.5993,63.7753,63.5913,63.7273,134933.0
2018-10-12 15:15:00,79.64,79.64,79.52,79.6,62726.0,63.7273,63.7273,63.6313,63.6953,62726.0
2018-10-12 15:20:00,79.6,79.78,79.6,79.76,48368.0,63.6953,63.8393,63.6953,63.8233,48368.0
2018-10-12 15:25:00,79.77,80.03,79.77,79.91,62110.0,63.8313,64.0394,63.8313,63.9433,62110.0
2018-10-12 15:30:00,79.92,80.13,79.84,80.07,61111.0,63.9513,64.1194,63.8873,64.0714,61111.0
2018-10-12 15:35:00,80.07,80.07,79.86,79.89,71132.0,64.0714,64.0714,63.9033,63.9273,71132.0
2018-10-12 15:40:00,79.88,80.11,79.81,80.1,85786.0,63.9193,64.1034,63.8633,64.0954,85786.0
2018-10-12 15:45:00,80.11,80.2,79.9,80.09,107051.0,64.1034,64.1754,63.9353,64.0874,107051.0
2018-10-12 15:50:00,80.1,80.32,80.09,80.17,162254.0,64.0954,64.2714,64.0874,64.1514,162254.0
2018-10-12 15:55:00,80.16,80.36,80.01,80.05,318985.0,64.1434,64.3034,64.0234,64.0554,318985.0
2018-10-15 09:30:00,80.0,80.34,79.19,79.29,84745.0,64.0154,64.2874,63.3672,63.4472,84745.0
2018-10-15 09:35:00,79.33,79.46,78.79,78.96,55951.0,63.4792,63.5833,63.0471,63.1832,55951.0
2018-10-15 09:40:00,78.89,79.14,78.7,78.78,42044.0,63.1271,63.3272,62.9751,63.0391,42044.0
2018-10-15 09:45:00,78.79,79.12,78.7,79.08,58282.0,63.0471,63.3112,62.9751,63.2792,58282.0
2018-10-15 09:50:00,79.07,79.18,78.71,78.71,51828.0,63.2712,63.3592,62.9831,62.9831,51828.0
2018-10-15 09:55:00,78.71,78.76,78.34,78.34,37626.0,62.9831,63.0231,62.687,62.687,37626.0
2018-10-15 10:00:00,78.3,78.43,78.1,78.13,65971.0,62.655,62.7591,62.495,62.519,65971.0
2018-10-15 10:05:00,78.14,78.33,77.79,77.81,133168.0,62.527,62.679,62.2469,62.2629,133168.0
2018-10-15 10:10:00,77.8,78.19,77.8,77.97,34768.0,62.2549,62.567,62.2549,62.391,34768.0
2018-10-15 10:15:00,77.97,78.15,77.86,77.86,36133.0,62.391,62.535,62.3029,62.3029,36133.0
2018-10-15 10:20:00,77.86,78.31,77.85,78.26,56865.0,62.3029,62.663,62.2949,62.623,56865.0
2018-10-15 10:25:00,78.26,78.46,78.23,78.26,38848.0,62.623,62.7831,62.599,62.623,38848.0
2018-10-15 10:30:00,78.28,78.29,78.0,78.13,60456.0,62.639,62.647,62.415,62.519,60456.0
2018-10-15 10:35:00,78.14,78.25,77.97,78.14,45367.0,62.527,62.615,62.391,62.527,45367.0
2018-10-15 10:40:00,78.14,78.16,78.02,78.1,38103.0,62.527,62.543,62.431,62.495,38103.0
2018-10-15 10:45:00,78.08,78.12,77.92,77.94,29731.0,62.479,62.511,62.351,62.367,29731.0
2018-10-15 10:50:00,77.92,78.01,77.87,77.99,51012.0,62.351,62.423,62.3109,62.407,51012.0
2018-10-15 10:55:00,78.0,78.12,77.98,78.03,60710.0,62.415,62.511,62.399,62.439,60710.0
2018-10-15 11:00:00,78.04,78.16,77.8,77.84,98877.0,62.447,62.543,62.2549,62.2869,98877.0
2018-10-15 11:05:00,77.85,78.17,77.82,78.16,54662.0,62.2949,62.551,62.2709,62.543,54662.0
2018-10-15 11:10:00,78.16,78.43,78.14,78.28,82091.0,62.543,62.7591,62.527,62.639,82091.0
2018-10-15 11:15:00,78.29,78.3,78.04,78.07,42361.0,62.647,62.655,62.447,62.471,42361.0
2018-10-15 11:20:00,78.09,78.27,78.08,78.27,39986.0,62.487,62.631,62.479,62.631,39986.0
2018-10-15 11:25:00,78.28,78.58,78.24,78.58,61467.0,62.639,62.8791,62.607,62.8791,61467.0
2018-10-15 11:30:00,78.58,78.63,78.42,78.45,44583.0,62.8791,62.9191,62.7511,62.7751,44583.0
2018-10-15 11:35:00,78.45,78.49,78.33,78.34,52287.0,62.7751,62.8071,62.679,62.687,52287.0
2018-10-15 11:40:00,78.33,78.39,78.32,78.38,48644.0,62.679,62.727,62.671,62.719,48644.0
2018-10-15 11:45:00,78.38,78.43,78.26,78.3,31202.0,62.719,62.7591,62.623,62.655,31202.0
2018-10-15 11:50:00,78.3,78.33,78.04,78.04,40666.0,62.655,62.679,62.447,62.447,40666.0
2018-10-15 11:55:00,78.05,78.13,77.91,77.97,43604.0,62.455,62.519,62.343,62.391,43604.0
2018-10-15 12:00:00,77.96,78.0,77.84,77.99,30067.0,62.383,62.415,62.2869,62.407,30067.0
2018-10-15 12:05:00,78.0,78.04,77.9,77.91,40315.0,62.415,62.447,62.335,62.343,40315.0
2018-10-15 12:10:00,77.91,78.01,77.81,77.83,47904.0,62.343,62.423,62.2629,62.2789,47904.0
2018-10-15 12:15:00,77.83,78.0,77.8,77.96,28203.0,62.2789,62.415,62.2549,62.383,28203.0
2018-10-15 12:20:00,77.95,78.21,77.95,78.21,24747.0,62.375,62.583,62.375,62.583,24747.0
2018-10-15 12:25:00,78.21,78.29,78.14,78.15,100507.0,62.583,62.647,62.527,62.535,100507.0
2018-10-15 12:30:00,78.15,78.21,78.04,78.19,36065.0,62.535,62.583,62.447,62.567,36065.0
2018-10-15 12:35:00,78.19,78.21,78.09,78.17,50709.0,62.567,62.583,62.487,62.551,50709.0
2018-10-15 12:40:00,78.17,78.19,78.05,78.16,41030.0,62.551,62.567,62.455,62.543,41030.0
2018-10-15 12:45:00,78.17,78.21,78.09,78.2,49028.0,62.551,62.583,62.487,62.575,49028.0
2018-10-15 12:50:00,78.2,78.23,78.12,78.21,62094.0,62.575,62.599,62.511,62.583,62094.0
2018-10-15 12:55:00,78.21,78.26,78.12,78.22,50030.0,62.583,62.623,62.511,62.591,50030.0
2018-10-15 13:00:00,78.23,78.49,78.23,78.45,55555.0,62.599,62.8071,62.599,62.7751,55555.0
2018-10-15 13:05:00,78.46,78.46,78.32,78.33,36319.0,62.7831,62.7831,62.671,62.679,36319.0
2018-10-15 13:10:00,78.32,78.35,78.26,78.28,28075.0,62.671,62.695,62.623,62.639,28075.0
2018-10-15 13:15:00,78.27,78.33,78.22,78.28,34947.0,62.631,62.679,62.591,62.639,34947.0
2018-10-15 13:20:00,78.27,78.28,78.09,78.13,46648.0,62.631,62.639,62.487,62.519,46648.0
2018-10-15 13:25:00,78.13,78.19,78.07,78.17,32822.0,62.519,62.567,62.471,62.551,32822.0
2018-10-15 13:30:00,78.17,78.38,78.14,78.35,46910.0,62.551,62.719,62.527,62.695,46910.0
2018-10-15 13:35:00,78.35,78.36,78.2,78.26,40623.0,62.695,62.703,62.575,62.623,40623.0
2018-10-15 13:40:00,78.25,78.37,78.23,78.27,43900.0,62.615,62.711,62.599,62.631,43900.0
2018-10-15 13:45:00,78.26,78.3,78.19,78.25,35065.0,62.623,62.655,62.567,62.615,35065.0
2018-10-15 13:50:00,78.27,78.28,78.11,78.18,36764.0,62.631,62.639,62.503,62.559,36764.0
2018-10-15 13:55:00,78.2,78.34,78.15,78.3,35690.0,62.575,62.687,62.535,62.655,35690.0
2018-10-15 14:00:00,78.3,78.32,78.09,78.3,86207.0,62.655,62.671,62.487,62.655,86207.0
2018-10-15 14:05:00,78.3,78.31,78.11,78.15,60128.0,62.655,62.663,62.503,62.535,60128.0
2018-10-15 14:10:00,78.16,78.16,78.04,78.05,37000.0,62.543,62.543,62.447,62.455,37000.0
2018-10-15 14:15:00,78.04,78.2,78.02,78.12,35628.0,62.447,62.575,62.431,62.511,35628.0
2018-10-15 14:20:00,78.13,78.26,78.13,78.17,30006.0,62.519,62.623,62.519,62.551,30006.0
2018-10-15 14:25:00,78.18,78.27,78.16,78.18,34674.0,62.559,62.631,62.543,62.559,34674.0
2018-10-15 14:30:00,78.19,78.2,78.11,78.14,40869.0,62.567,62.575,62.503,62.527,40869.0
2018-10-15 14:35:00,78.14,78.14,78.06,78.11,41066.0,62.527,62.527,62.463,62.503,41066.0
2018-10-15 14:40:00,78.11,78.26,78.11,78.26,39062.0,62.503,62.623,62.503,62.623,39062.0
2018-10-15 14:45:00,78.25,78.35,78.19,78.33,34526.0,62.615,62.695,62.567,62.679,34526.0
2018-10-15 14:50:00,78.34,78.38,78.32,78.34,30530.0,62.687,62.719,62.671,62.687,30530.0
2018-10-15 14:55:00,78.33,78.36,78.22,78.25,34116.0,62.679,62.703,62.591,62.615,34116.0
2018-10-15 15:00:00,78.27,78.28,78.2,78.27,41096.0,62.631,62.639,62.575,62.631,41096.0
2018-10-15 15:05:00,78.27,78.34,78.16,78.16,38168.0,62.631,62.687,62.543,62.543,38168.0
2018-10-15 15:10:00,78.16,78.18,78.06,78.06,47142.0,62.543,62.559,62.463,62.463,47142.0
2018-10-15 15:15:00,78.07,78.11,77.9,77.91,66041.0,62.471,62.503,62.335,62.343,66041.0
2018-10-15 15:20:00,77.91,78.04,77.89,78.02,45263.0,62.343,62.447,62.327,62.431,45263.0
2018-10-15 15:25:00,78.02,78.04,77.87,77.89,36900.0,62.431,62.447,62.3109,62.327,36900.0
2018-10-15 15:30:00,77.88,77.92,77.79,77.83,101656.0,62.3189,62.351,62.2469,62.2789,101656.0
2018-10-15 15:35:00,77.83,77.93,77.82,77.87,83964.0,62.2789,62.359,62.2709,62.3109,83964.0
2018-10-15 15:40:00,77.86,78.06,77.84,78.05,103225.0,62.3029,62.463,62.2869,62.455,103225.0
2018-10-15 15:45:00,78.06,78.2,77.97,78.13,127270.0,62.463,62.575,62.391,62.519,127270.0
2018-10-15 15:50:00,78.12,78.2,77.97,78.06,138152.0,62.511,62.575,62.391,62.463,138152.0
2018-10-15 15:55:00,78.05,78.14,77.8,77.81,307559.0,62.455,62.527,62.2549,62.2629,307559.0
2018-10-16 09:30:00,79.07,79.07,78.27,78.64,145933.0,63.2712,63.2712,62.631,62.9271,145933.0
2018-10-16 09:35:00,78.64,79.33,78.64,78.75,82943.0,62.9271,63.4792,62.9271,63.0151,82943.0
2018-10-16 09:40:00,78.75,79.85,78.75,79.75,148870.0,63.0151,63.8953,63.0151,63.8153,148870.0
2018-10-16 09:45:00,79.78,79.82,79.14,79.39,54176.0,63.8393,63.8713,63.3272,63.5272,54176.0
2018-10-16 09:50:00,79.41,79.41,79.04,79.08,43967.0,63.5432,63.5432,63.2472,63.2792,43967.0
2018-10-16 09:55:00,79.06,79.25,78.92,79.2,36455.0,63.2632,63.4152,63.1511,63.3752,36455.0
2018-10-16 10:00:00,79.2,79.38,79.1,79.3,44631.0,63.3752,63.5192,63.2952,63.4552,44631.0
2018-10-16 10:05:00,79.29,79.29,78.85,78.92,49759.0,63.4472,63.4472,63.0951,63.1511,49759.0
2018-10-16 10:10:00,78.91,78.98,78.73,78.76,60618.0,63.1431,63.1992,62.9991,63.0231,60618.0
2018-10-16 10:15:00,78.74,78.89,78.61,78.7,39713.0,63.0071,63.1271,62.9031,62.9751,39713.0
2018-10-16 10:20:00,78.72,78.87,78.61,78.85,72064.0,62.9911,63.1111,62.9031,63.0951,72064.0
2018-10-16 10:25:00,78.85,78.86,78.53,78.61,53992.0,63.0951,63.1031,62.8391,62.9031,53992.0
2018-10-16 10:30:00,78.6,78.74,78.54,78.64,51710.0,62.8951,63.0071,62.8471,62.9271,51710.0
2018-10-16 10:35:00,78.63,78.82,78.61,78.74,43097.0,62.9191,63.0711,62.9031,63.0071,43097.0
2018-10-16 10:40:00,78.75,78.91,78.73,78.88,37111.0,63.0151,63.1431,62.9991,63.1191,37111.0
2018-10-16 10:45:00,78.89,78.97,78.76,78.88,32902.0,63.1271,63.1912,63.0231,63.1191,32902.0
2018-10-16 10:50:00,78.87,79.02,78.87,78.96,45060.0,63.1111,63.2312,63.1111,63.1832,45060.0
2018-10-16 10:55:00,78.97,79.09,78.9,79.07,46347.0,63.1912,63.2872,63.1351,63.2712,46347.0
2018-10-16 11:00:00,79.08,79.09,78.99,79.08,36308.0,63.2792,63.2872,63.2072,63.2792,36308.0
2018-10-16 11:05:00,79.08,79.13,78.94,78.94,25978.0,63.2792,63.3192,63.1672,63.1672,25978.0
2018-10-16 11:10:00,78.93,79.2,78.91,79.18,66756.0,63.1591,63.3752,63.1431,63.3592,66756.0
2018-10-16 11:15:00,79.19,79.34,79.14,79.25,45524.0,63.3672,63.4872,63.3272,63.4152,45524.0
2018-10-16 11:20:00,79.26,79.43,79.24,79.37,35374.0,63.4232,63.5592,63.4072,63.5112,35374.0
2018-10-16 11:25:00,79.37,79.56,79.26,79.49,44495.0,63.5112,63.6633,63.4232,63.6073,44495.0
2018-10-16 11:30:00,79.47,79.69,79.44,79.63,92204.0,63.5913,63.7673,63.5672,63.7193,92204.0
2018-10-16 11:35:00,79.62,79.65,79.46,79.5,46245.0,63.7113,63.7353,63.5833,63.6153,46245.0
2018-10-16 11:40:00,79.51,79.6,79.39,79.42,37020.0,63.6233,63.6953,63.5272,63.5512,37020.0
2018-10-16 11:45:00,79.41,79.47,79.29,79.45,30515.0,63.5432,63.5913,63.4472,63.5752,30515.0
2018-10-16 11:50:00,79.45,79.5,79.33,79.5,30374.0,63.5752,63.6153,63.4792,63.6153,30374.0
2018-10-16 11:55:00,79.5,79.71,79.35,79.69,56285.0,63.6153,63.7833,63.4952,63.7673,56285.0
2018-10-16 12:00:00,79.7,79.77,79.57,79.68,35727.0,63.7753,63.8313,63.6713,63.7593,35727.0
2018-10-16 12:05:00,79.65,79.7,79.49,79.65,54563.0,63.7353,63.7753,63.6073,63.7353,54563.0
2018-10-16 12:10:00,79.66,79.73,79.6,79.64,38739.0,63.7433,63.7993,63.6953,63.7273,38739.0
2018-10-16 12:15:00,79.65,79.76,79.64,79.74,62055.0,63.7353,63.8233,63.7273,63.8073,62055.0
2018-10-16 12:20:00,79.73,79.82,79.69,79.78,46687.0,63.7993,63.8713,63.7673,63.8393,46687.0
2018-10-16 12:25:00,79.77,79.78,79.46,79.52,48022.0,63.8313,63.8393,63.5833,63.6313,48022.0
2018-10-16 12:30:00,79.51,79.65,79.47,79.56,64324.0,63.6233,63.7353,63.5913,63.6633,64324.0
2018-10-16 12:35:00,79.58,79.71,79.58,79.67,35119.0,63.6793,63.7833,63.6793,63.7513,35119.0
2018-10-16 12:40:00,79.68,79.88,79.68,79.88,43323.0,63.7593,63.9193,63.7593,63.9193,43323.0
2018-10-16 12:45:00,79.88,79.92,79.74,79.84,25192.0,63.9193,63.9513,63.8073,63.8873,25192.0
2018-10-16 12:50:00,79.85,79.86,79.76,79.82,21735.0,63.8953,63.9033,63.8233,63.8713,21735.0
2018-10-16 12:55:00,79.83,79.9,79.79,79.86,55657.0,63.8793,63.9353,63.8473,63.9033,55657.0
2018-10-16 13:00:00,79.87,79.88,79.77,79.85,41858.0,63.9113,63.9193,63.8313,63.8953,41858.0
2018-10-16 13:05:00,79.86,79.87,79.78,79.86,49348.0,63.9033,63.9113,63.8393,63.9033,49348.0
2018-10-16 13:10:00,79.86,79.93,79.8,79.89,38201.0,63.9033,63.9593,63.8553,63.9273,38201.0
2018-10-16 13:15:00,79.9,79.95,79.83,79.94,43804.0,63.9353,63.9753,63.8793,63.9673,43804.0
2018-10-16 13:20:00,79.93,79.98,79.88,79.96,47662.0,63.9593,63.9994,63.9193,63.9833,47662.0
2018-10-16 13:25:00,79.96,79.97,79.84,79.88,31089.0,63.9833,63.9913,63.8873,63.9193,31089.0
2018-10-16 13:30:00,79.88,80.0,79.86,79.88,45000.0,63.9193,64.0154,63.9033,63.9193,45000.0
2018-10-16 13:35:00,79.89,79.98,79.87,79.96,26923.0,63.9273,63.9994,63.9113,63.9833,26923.0
2018-10-16 13:40:00,79.97,80.0,79.85,79.94,56362.0,63.9913,64.0154,63.8953,63.9673,56362.0
2018-10-16 13:45:00,79.95,80.03,79.95,80.03,39683.0,63.9753,64.0394,63.9753,64.0394,39683.0
2018-10-16 13:50:00,80.04,80.04,79.95,79.97,35742.0,64.0474,64.0474,63.9753,63.9913,35742.0
2018-10-16 13:55:00,79.97,79.99,79.9,79.93,48601.0,63.9913,64.0074,63.9353,63.9593,48601.0
2018-10-16 14:00:00,79.94,80.01,79.94,79.98,39956.0,63.9673,64.0234,63.9673,63.9994,39956.0
2018-10-16 14:05:00,79.98,80.03,79.93,79.98,43656.0,63.9994,64.0394,63.9593,63.9994,43656.0
2018-10-16 14:10:00,80.0,80.06,79.93,80.05,35044.0,64.0154,64.0634,63.9593,64.0554,35044.0
2018-10-16 14:15:00,80.05,80.12,80.03,80.09,32979.0,64.0554,64.1114,64.0394,64.0874,32979.0
2018-10-16 14:20:00,80.09,80.14,79.98,80.01,39564.0,64.0874,64.1274,63.9994,64.0234,39564.0
2018-10-16 14:25:00,79.99,80.04,79.95,80.04,38389.0,64.0074,64.0474,63.9753,64.0474,38389.0
2018-10-16 14:30:00,80.04,80.08,79.97,79.99,20233.0,64.0474,64.0794,63.9913,64.0074,20233.0
2018-10-16 14:35:00,80.0,80.04,79.97,80.0,33171.0,64.0154,64.0474,63.9913,64.0154,33171.0
2018-10-16 14:40:00,80.0,80.06,79.99,80.05,24879.0,64.0154,64.0634,64.0074,64.0554,24879.0
2018-10-16 14:45:00,80.03,80.16,79.99,80.1,44179.0,64.0394,64.1434,64.0074,64.0954,44179.0
2018-10-16 14:50:00,80.11,80.11,79.97,80.03,29818.0,64.1034,64.1034,63.9913,64.0394,29818.0
2018-10-16 14:55:00,80.02,80.02,79.88,79.88,44957.0,64.0314,64.0314,63.9193,63.9193,44957.0
2018-10-16 15:00:00,79.87,79.98,79.85,79.88,44630.0,63.9113,63.9994,63.8953,63.9193,44630.0
2018-10-16 15:05:00,79.87,79.97,79.86,79.96,55418.0,63.9113,63.9913,63.9033,63.9833,55418.0
2018-10-16 15:10:00,79.94,80.07,79.89,80.06,40110.0,63.9673,64.0714,63.9273,64.0634,40110.0
2018-10-16 15:15:00,80.06,80.06,79.96,79.97,101768.0,64.0634,64.0634,63.9833,63.9913,101768.0
2018-10-16 15:20:00,79.96,79.97,79.9,79.96,50902.0,63.9833,63.9913,63.9353,63.9833,50902.0
2018-10-16 15:25:00,79.97,80.01,79.9,79.9,39671.0,63.9913,64.0234,63.9353,63.9353,39671.0
2018-10-16 15:30:00,79.91,79.96,79.86,79.93,56076.0,63.9433,63.9833,63.9033,63.9593,56076.0
2018-10-16 15:35:00,79.94,80.13,79.94,80.13,48717.0,63.9673,64.1194,63.9673,64.1194,48717.0
2018-10-16 15:40:00,80.14,80.24,80.11,80.13,82670.0,64.1274,64.2074,64.1034,64.1194,82670.0
2018-10-16 15:45:00,80.13,80.24,80.04,80.24,105914.0,64.1194,64.2074,64.0474,64.2074,105914.0
2018-10-16 15:50:00,80.24,80.25,80.04,80.08,133946.0,64.2074,64.2154,64.0474,64.0794,133946.0
2018-10-16 15:55:00,80.08,80.14,79.98,80.08,236595.0,64.0794,64.1274,63.9994,64.0794,236595.0
2018-10-17 09:30:00,79.61,80.39,79.6,80.15,108296.0,63.7033,64.3274,63.6953,64.1354,108296.0
2018-10-17 09:35:00,80.06,80.06,79.51,79.59,43892.0,64.0634,64.0634,63.6233,63.6873,43892.0
2018-10-17 09:40:00,79.54,80.12,79.38,80.12,38269.0,63.6473,64.1114,63.5192,64.1114,38269.0
2018-10-17 09:45:00,80.13,80.13,79.66,79.78,35447.0,64.1194,64.1194,63.7433,63.8393,35447.0
2018-10-17 09:50:00,79.79,79.97,79.68,79.81,75118.0,63.8473,63.9913,63.7593,63.8633,75118.0
2018-10-17 09:55:00,79.82,79.83,79.66,79.67,38593.0,63.8713,63.8793,63.7433,63.7513,38593.0
2018-10-17 10:00:00,79.67,79.74,79.4,79.67,45504.0,63.7513,63.8073,63.5352,63.7513,45504.0
2018-10-17 10:05:00,79.68,80.02,79.64,80.02,46483.0,63.7593,64.0314,63.7273,64.0314,46483.0
2018-10-17 10:10:00,80.03,80.07,79.75,79.77,43295.0,64.0394,64.0714,63.8153,63.8313,43295.0
2018-10-17 10:15:00,79.79,79.79,79.61,79.65,40719.0,63.8473,63.8473,63.7033,63.7353,40719.0
2018-10-17 10:20:00,79.65,79.73,79.55,79.57,48580.0,63.7353,63.7993,63.6553,63.6713,48580.0
2018-10-17 10:25:00,79.56,79.7,79.52,79.7,45031.0,63.6633,63.7753,63.6313,63.7753,45031.0
2018-10-17 10:30:00,79.6,79.65,79.02,79.04,78938.0,63.6953,63.7353,63.2312,63.2472,78938.0
2018-10-17 10:35:00,79.05,79.12,78.81,78.91,37525.0,63.2552,63.3112,63.0631,63.1431,37525.0
2018-10-17 10:40:00,78.92,78.94,78.77,78.89,36289.0,63.1511,63.1672,63.0311,63.1271,36289.0
2018-10-17 10:45:00,78.92,78.92,78.62,78.87,60659.0,63.1511,63.1511,62.9111,63.1111,60659.0
2018-10-17 10:50:00,78.87,79.04,78.78,79.01,50696.0,63.1111,63.2472,63.0391,63.2232,50696.0
2018-10-17 10:55:00,79.02,79.3,79.01,79.11,65118.0,63.2312,63.4552,63.2232,63.3032,65118.0
2018-10-17 11:00:00,79.06,79.07,78.75,78.78,56242.0,63.2632,63.2712,63.0151,63.0391,56242.0
2018-10-17 11:05:00,78.79,79.24,78.71,79.21,52720.0,63.0471,63.4072,62.9831,63.3832,52720.0
2018-10-17 11:10:00,79.22,79.35,79.01,79.11,57011.0,63.3912,63.4952,63.2232,63.3032,57011.0
2018-10-17 11:15:00,79.11,79.25,79.04,79.17,34007.0,63.3032,63.4152,63.2472,63.3512,34007.0
2018-10-17 11:20:00,79.17,79.37,79.09,79.34,63469.0,63.3512,63.5112,63.2872,63.4872,63469.0
2018-10-17 11:25:00,79.34,79.35,79.21,79.35,28333.0,63.4872,63.4952,63.3832,63.4952,28333.0
2018-10-17 11:30:00,79.35,79.36,79.15,79.2,24491.0,63.4952,63.5032,63.3352,63.3752,24491.0
2018-10-17 11:35:00,79.2,79.27,79.1,79.18,44160.0,63.3752,63.4312,63.2952,63.3592,44160.0
2018-10-17 11:40:00,79.15,79.43,79.12,79.32,34061.0,63.3352,63.5592,63.3112,63.4712,34061.0
2018-10-17 11:45:00,79.32,79.4,79.27,79.33,22618.0,63.4712,63.5352,63.4312,63.4792,22618.0
2018-10-17 11:50:00,79.32,79.36,79.19,79.21,64909.0,63.4712,63.5032,63.3672,63.3832,64909.0
2018-10-17 11:55:00,79.2,79.34,79.17,79.33,43986.0,63.3752,63.4872,63.3512,63.4792,43986.0
2018-10-17 12:00:00,79.35,79.38,79.19,79.24,49644.0,63.4952,63.5192,63.3672,63.4072,49644.0
2018-10-17 12:05:00,79.25,79.38,79.21,79.36,53984.0,63.4152,63.5192,63.3832,63.5032,53984.0
2018-10-17 12:10:00,79.37,79.43,79.25,79.42,36613.0,63.5112,63.5592,63.4152,63.5512,36613.0
2018-10-17 12:15:00,79.44,79.72,79.41,79.6,62790.0,63.5672,63.7913,63.5432,63.6953,62790.0
2018-10-17 12:20:00,79.6,79.73,79.58,79.67,54840.0,63.6953,63.7993,63.6793,63.7513,54840.0
2018-10-17 12:25:00,79.68,79.69,79.44,79.5,47234.0,63.7593,63.7673,63.5672,63.6153,47234.0
2018-10-17 12:30:00,79.49,79.59,79.36,79.56,40750.0,63.6073,63.6873,63.5032,63.6633,40750.0
2018-10-17 12:35:00,79.56,79.62,79.46,79.62,28082.0,63.6633,63.7113,63.5833,63.7113,28082.0
2018-10-17 12:40:00,79.63,79.8,79.63,79.68,41298.0,63.7193,63.8553,63.7193,63.7593,41298.0
2018-10-17 12:45:00,79.67,79.67,79.35,79.4,30130.0,63.7513,63.7513,63.4952,63.5352,30130.0
2018-10-17 12:50:00,79.4,79.61,79.38,79.53,44692.0,63.5352,63.7033,63.5192,63.6393,44692.0
2018-10-17 12:55:00,79.54,79.59,79.43,79.47,24817.0,63.6473,63.6873,63.5592,63.5913,24817.0
2018-10-17 13:00:00,79.49,79.63,79.46,79.6,22182.0,63.6073,63.7193,63.5833,63.6953,22182.0
2018-10-17 13:05:00,79.59,79.68,79.5,79.52,33596.0,63.6873,63.7593,63.6153,63.6313,33596.0
2018-10-17 13:10:00,79.53,80.46,79.5,79.91,139166.0,63.6393,64.3834,63.6153,63.9433,139166.0
2018-10-17 13:15:00,79.89,79.93,79.73,79.73,27792.0,63.9273,63.9593,63.7993,63.7993,27792.0
2018-10-17 13:20:00,79.73,79.77,79.66,79.69,25411.0,63.7993,63.8313,63.7433,63.7673,25411.0
2018-10-17 13:25:00,79.69,79.7,79.51,79.52,23381.0,63.7673,63.7753,63.6233,63.6313,23381.0
2018-10-17 13:30:00,79.55,79.64,79.48,79.59,27380.0,63.6553,63.7273,63.5993,63.6873,27380.0
2018-10-17 13:35:00,79.59,79.65,79.47,79.65,23816.0,63.6873,63.7353,63.5913,63.7353,23816.0
2018-10-17 13:40:00,79.66,79.68,79.59,79.63,36631.0,63.7433,63.7593,63.6873,63.7193,36631.0
2018-10-17 13:45:00,79.63,79.78,79.6,79.78,32553.0,63.7193,63.8393,63.6953,63.8393,32553.0
2018-10-17 13:50:00,79.77,79.94,79.76,79.76,50106.0,63.8313,63.9673,63.8233,63.8233,50106.0
2018-10-17 13:55:00,79.75,79.75,79.64,79.67,17844.0,63.8153,63.8153,63.7273,63.7513,17844.0
2018-10-17 14:00:00,79.66,79.66,79.37,79.51,42106.0,63.7433,63.7433,63.5112,63.6233,42106.0
2018-10-17 14:05:00,79.52,79.58,79.45,79.5,35100.0,63.6313,63.6793,63.5752,63.6153,35100.0
2018-10-17 14:10:00,79.49,79.5,79.27,79.27,25401.0,63.6073,63.6153,63.4312,63.4312,25401.0
2018-10-17 14:15:00,79.3,79.38,79.22,79.37,32310.0,63.4552,63.5192,63.3912,63.5112,32310.0
2018-10-17 14:20:00,79.36,79.36,79.02,79.12,27928.0,63.5032,63.5032,63.2312,63.3112,27928.0
2018-10-17 14:25:00,79.12,79.29,79.1,79.16,26298.0,63.3112,63.4472,63.2952,63.3432,26298.0
2018-10-17 14:30:00,79.13,79.32,79.09,79.22,18229.0,63.3192,63.4712,63.2872,63.3912,18229.0
2018-10-17 14:35:00,79.25,79.31,79.19,79.25,21566.0,63.4152,63.4632,63.3672,63.4152,21566.0
2018-10-17 14:40:00,79.23,79.36,79.23,79.36,25294.0,63.3992,63.5032,63.3992,63.5032,25294.0
2018-10-17 14:45:00,79.37,79.38,79.3,79.37,30875.0,63.5112,63.5192,63.4552,63.5112,30875.0
2018-10-17 14:50:00,79.36,79.45,79.3,79.4,26346.0,63.5032,63.5752,63.4552,63.5352,26346.0
2018-10-17 14:55:00,79.39,79.5,79.38,79.47,28142.0,63.5272,63.6153,63.5192,63.5913,28142.0
2018-10-17 15:00:00,79.47,79.48,79.36,79.42,58931.0,63.5913,63.5993,63.5032,63.5512,58931.0
2018-10-17 15:05:00,79.42,79.52,79.38,79.47,51815.0,63.5512,63.6313,63.5192,63.5913,51815.0
2018-10-17 15:10:00,79.45,79.47,79.33,79.34,47040.0,63.5752,63.5913,63.4792,63.4872,47040.0
2018-10-17 15:15:00,79.33,79.34,79.19,79.24,53174.0,63.4792,63.4872,63.3672,63.4072,53174.0
2018-10-17 15:20:00,79.23,79.3,79.19,79.22,67796.0,63.3992,63.4552,63.3672,63.3912,67796.0
2018-10-17 15:25:00,79.21,79.29,79.15,79.18,43249.0,63.3832,63.4472,63.3352,63.3592,43249.0
2018-10-17 15:30:00,79.17,79.2,78.9,78.98,72534.0,63.3512,63.3752,63.1351,63.1992,72534.0
2018-10-17 15:35:00,78.98,79.04,78.96,78.97,61215.0,63.1992,63.2472,63.1832,63.1912,61215.0
2018-10-17 15:40:00,78.95,79.03,78.76,78.83,81329.0,63.1752,63.2392,63.0231,63.0791,81329.0
2018-10-17 15:45:00,78.82,78.92,78.77,78.85,113175.0,63.0711,63.1511,63.0311,63.0951,113175.0
2018-10-17 15:50:00,78.84,79.1,78.84,79.07,120116.0,63.0871,63.2952,63.0871,63.2712,120116.0
2018-10-17 15:55:00,79.06,79.21,79.03,79.15,325370.0,63.2632,63.3832,63.2392,63.3352,325370.0
2018-10-18 09:30:00,78.44,78.72,78.26,78.72,113165.0,62.7671,62.9911,62.623,62.9911,113165.0
2018-10-18 09:35:00,78.72,78.83,78.31,78.61,53210.0,62.9911,63.0791,62.663,62.9031,53210.0
2018-10-18 09:40:00,78.56,78.82,78.36,78.71,41966.0,62.8631,63.0711,62.703,62.9831,41966.0
2018-10-18 09:45:00,78.8,78.99,78.61,78.98,44599.0,63.0551,63.2072,62.9031,63.1992,44599.0
2018-10-18 09:50:00,78.99,79.09,78.66,78.74,70296.0,63.2072,63.2872,62.9431,63.0071,70296.0
2018-10-18 09:55:00,78.7,79.2,78.69,79.05,38401.0,62.9751,63.3752,62.9671,63.2552,38401.0
2018-10-18 10:00:00,79.04,79.22,78.81,79.21,29570.0,63.2472,63.3912,63.0631,63.3832,29570.0
2018-10-18 10:05:00,79.2,79.38,79.14,79.14,39645.0,63.3752,63.5192,63.3272,63.3272,39645.0
2018-10-18 10:10:00,79.07,79.33,79.07,79.31,54013.0,63.2712,63.4792,63.2712,63.4632,54013.0
2018-10-18 10:15:00,79.32,79.62,79.19,79.61,104906.0,63.4712,63.7113,63.3672,63.7033,104906.0
2018-10-18 10:20:00,79.62,79.75,79.27,79.27,79651.0,63.7113,63.8153,63.4312,63.4312,79651.0
2018-10-18 10:25:00,79.29,79.46,79.07,79.18,47250.0,63.4472,63.5833,63.2712,63.3592,47250.0
2018-10-18 10:30:00,79.18,79.53,79.15,79.53,44634.0,63.3592,63.6393,63.3352,63.6393,44634.0
2018-10-18 10:35:00,79.55,79.67,79.47,79.6,35984.0,63.6553,63.7513,63.5913,63.6953,35984.0
2018-10-18 10:40:00,79.61,79.82,79.54,79.79,33862.0,63.7033,63.8713,63.6473,63.8473,33862.0
2018-10-18 10:45:00,79.81,79.9,79.56,79.56,26427.0,63.8633,63.9353,63.6633,63.6633,26427.0
2018-10-18 10:50:00,79.57,79.58,79.35,79.47,31393.0,63.6713,63.6793,63.4952,63.5913,31393.0
2018-10-18 10:55:00,79.49,79.78,79.49,79.73,47852.0,63.6073,63.8393,63.6073,63.7993,47852.0
2018-10-18 11:00:00,79.72,79.72,79.28,79.42,34987.0,63.7913,63.7913,63.4392,63.5512,34987.0
2018-10-18 11:05:00,79.39,79.61,79.39,79.6,27057.0,63.5272,63.7033,63.5272,63.6953,27057.0
2018-10-18 11:10:00,79.61,79.68,79.49,79.62,26470.0,63.7033,63.7593,63.6073,63.7113,26470.0
2018-10-18 11:15:00,79.58,79.68,79.58,79.67,20853.0,63.6793,63.7593,63.6793,63.7513,20853.0
2018-10-18 11:20:00,79.66,79.7,79.46,79.48,27184.0,63.7433,63.7753,63.5833,63.5993,27184.0
2018-10-18 11:25:00,79.48,79.67,79.4,79.44,26167.0,63.5993,63.7513,63.5352,63.5672,26167.0
2018-10-18 11:30:00,79.4,79.47,79.24,79.24,35946.0,63.5352,63.5913,63.4072,63.4072,35946.0
2018-10-18 11:35:00,79.25,79.37,79.17,79.35,19886.0,63.4152,63.5112,63.3512,63.4952,19886.0
2018-10-18 11:40:00,79.37,79.54,79.3,79.44,29075.0,63.5112,63.6473,63.4552,63.5672,29075.0
2018-10-18 11:45:00,79.44,79.44,79.07,79.11,31242.0,63.5672,63.5672,63.2712,63.3032,31242.0
2018-10-18 11:50:00,79.1,79.15,78.99,79.13,31620.0,63.2952,63.3352,63.2072,63.3192,31620.0
2018-10-18 11:55:00,79.11,79.15,78.97,79.13,61877.0,63.3032,63.3352,63.1912,63.3192,61877.0
2018-10-18 12:00:00,79.12,79.13,78.99,79.1,30980.0,63.3112,63.3192,63.2072,63.2952,30980.0
2018-10-18 12:05:00,79.07,79.29,79.06,79.17,35838.0,63.2712,63.4472,63.2632,63.3512,35838.0
2018-10-18 12:10:00,79.18,79.24,78.94,78.97,40668.0,63.3592,63.4072,63.1672,63.1912,40668.0
2018-10-18 12:15:00,78.99,79.02,78.86,78.9,38605.0,63.2072,63.2312,63.1031,63.1351,38605.0
2018-10-18 12:20:00,78.9,79.24,78.87,79.23,25822.0,63.1351,63.4072,63.1111,63.3992,25822.0
2018-10-18 12:25:00,79.22,79.46,79.21,79.42,39315.0,63.3912,63.5833,63.3832,63.5512,39315.0
2018-10-18 12:30:00,79.41,79.43,79.23,79.36,16794.0,63.5432,63.5592,63.3992,63.5032,16794.0
2018-10-18 12:35:00,79.37,79.37,79.22,79.32,22765.0,63.5112,63.5112,63.3912,63.4712,22765.0
2018-10-18 12:40:00,79.34,79.49,79.24,79.28,24377.0,63.4872,63.6073,63.4072,63.4392,24377.0
2018-10-18 12:45:00,79.29,79.31,79.22,79.26,16962.0,63.4472,63.4632,63.3912,63.4232,16962.0
2018-10-18 12:50:00,79.26,79.31,79.14,79.31,23349.0,63.4232,63.4632,63.3272,63.4632,23349.0
2018-10-18 12:55:00,79.32,79.4,79.27,79.28,20429.0,63.4712,63.5352,63.4312,63.4392,20429.0
2018-10-18 13:00:00,79.27,79.38,79.23,79.35,37479.0,63.4312,63.5192,63.3992,63.4952,37479.0
2018-10-18 13:05:00,79.36,79.46,79.33,79.45,53763.0,63.5032,63.5833,63.4792,63.5752,53763.0
2018-10-18 13:10:00,79.44,79.44,79.27,79.29,48987.0,63.5672,63.5672,63.4312,63.4472,48987.0
2018-10-18 13:15:00,79.29,79.36,79.17,79.18,33260.0,63.4472,63.5032,63.3512,63.3592,33260.0
2018-10-18 13:20:00,79.19,79.23,78.93,78.93,47951.0,63.3672,63.3992,63.1591,63.1591,47951.0
2018-10-18 13:25:00,78.92,79.01,78.81,78.99,35953.0,63.1511,63.2232,63.0631,63.2072,35953.0
2018-10-18 13:30:00,78.99,79.04,78.81,78.82,42838.0,63.2072,63.2472,63.0631,63.0711,42838.0
2018-10-18 13:35:00,78.84,78.93,78.82,78.89,34254.0,63.0871,63.1591,63.0711,63.1271,34254.0
2018-10-18 13:40:00,78.87,78.88,78.71,78.86,31413.0,63.1111,63.1191,62.9831,63.1031,31413.0
2018-10-18 13:45:00,78.86,79.13,78.86,79.1,82763.0,63.1031,63.3192,63.1031,63.2952,82763.0
2018-10-18 13:50:00,79.12,79.14,78.91,79.01,31392.0,63.3112,63.3272,63.1431,63.2232,31392.0
2018-10-18 13:55:00,79.0,79.17,79.0,79.08,34455.0,63.2152,63.3512,63.2152,63.2792,34455.0
2018-10-18 14:00:00,79.07,79.24,79.05,79.05,26389.0,63.2712,63.4072,63.2552,63.2552,26389.0
2018-10-18 14:05:00,79.05,79.29,79.0,79.22,29364.0,63.2552,63.4472,63.2152,63.3912,29364.0
2018-10-18 14:10:00,79.21,79.21,78.89,78.9,27740.0,63.3832,63.3832,63.1271,63.1351,27740.0
2018-10-18 14:15:00,78.88,78.92,78.74,78.77,22288.0,63.1191,63.1511,63.0071,63.0311,22288.0
2018-10-18 14:20:00,78.76,79.03,78.76,78.95,34920.0,63.0231,63.2392,63.0231,63.1752,34920.0
2018-10-18 14:25:00,78.95,78.97,78.83,78.93,28537.0,63.1752,63.1912,63.0791,63.1591,28537.0
2018-10-18 14:30:00,78.92,79.04,78.9,78.95,43442.0,63.1511,63.2472,63.1351,63.1752,43442.0
2018-10-18 14:35:00,78.96,79.01,78.86,78.94,47336.0,63.1832,63.2232,63.1031,63.1672,47336.0
2018-10-18 14:40:00,78.93,79.14,78.89,79.14,24094.0,63.1591,63.3272,63.1271,63.3272,24094.0
2018-10-18 14:45:00,79.15,79.23,79.02,79.06,22897.0,63.3352,63.3992,63.2312,63.2632,22897.0
2018-10-18 14:50:00,79.08,79.21,79.05,79.15,24041.0,63.2792,63.3832,63.2552,63.3352,24041.0
2018-10-18 14:55:00,79.16,79.17,78.99,79.04,25705.0,63.3432,63.3512,63.2072,63.2472,25705.0
2018-10-18 15:00:00,79.03,79.07,78.8,78.8,34943.0,63.2392,63.2712,63.0551,63.0551,34943.0
2018-10-18 15:05:00,78.81,78.81,78.73,78.75,23421.0,63.0631,63.0631,62.9991,63.0151,23421.0
2018-10-18 15:10:00,78.76,78.76,78.67,78.68,34144.0,63.0231,63.0231,62.9511,62.9591,34144.0
2018-10-18 15:15:00,78.68,78.96,78.68,78.8,47087.0,62.9591,63.1832,62.9591,63.0551,47087.0
2018-10-18 15:20:00,78.8,78.92,78.74,78.89,47737.0,63.0551,63.1511,63.0071,63.1271,47737.0
2018-10-18 15:25:00,78.9,78.94,78.82,78.84,45501.0,63.1351,63.1672,63.0711,63.0871,45501.0
2018-10-18 15:30:00,78.83,78.83,78.67,78.75,67702.0,63.0791,63.0791,62.9511,63.0151,67702.0
2018-10-18 15:35:00,78.74,78.92,78.7,78.91,47610.0,63.0071,63.1511,62.9751,63.1431,47610.0
2018-10-18 15:40:00,78.93,79.06,78.83,78.86,85378.0,63.1591,63.2632,63.0791,63.1031,85378.0
2018-10-18 15:45:00,78.84,79.0,78.82,79.0,76238.0,63.0871,63.2152,63.0711,63.2152,76238.0
2018-10-18 15:50:00,79.0,79.0,78.84,78.87,86342.0,63.2152,63.2152,63.0871,63.1111,86342.0
2018-10-18 15:55:00,78.87,78.89,78.77,78.85,232652.0,63.1111,63.1271,63.0311,63.0951,232652.0
2018-10-19 09:30:00,75.76,76.58,75.75,76.5,592971.0,60.6225,61.2787,60.6145,61.2147,592971.0
2018-10-19 09:35:00,76.48,76.57,75.4,75.64,238566.0,61.1987,61.2707,60.3345,60.5265,238566.0
2018-10-19 09:40:00,75.64,75.7,74.9,75.1,261445.0,60.5265,60.5745,59.9344,60.0944,261445.0
2018-10-19 09:45:00,75.17,75.53,75.03,75.1,382811.0,60.1504,60.4385,60.0384,60.0944,382811.0
2018-10-19 09:50:00,75.11,75.32,74.69,74.93,396940.0,60.1024,60.2705,59.7663,59.9584,396940.0
2018-10-19 09:55:00,74.88,75.0,74.4,74.46,209107.0,59.9184,60.0144,59.5343,59.5823,209107.0
2018-10-19 10:00:00,74.46,75.01,74.45,75.01,196777.0,59.5823,60.0224,59.5743,60.0224,196777.0
2018-10-19 10:05:00,75.05,75.21,74.92,75.05,160582.0,60.0544,60.1824,59.9504,60.0544,160582.0
2018-10-19 10:10:00,75.05,75.07,74.34,74.36,173902.0,60.0544,60.0704,59.4863,59.5023,173902.0
2018-10-19 10:15:00,74.38,74.73,74.37,74.55,218414.0,59.5183,59.7983,59.5103,59.6543,218414.0
2018-10-19 10:20:00,74.56,74.74,74.46,74.63,188790.0,59.6623,59.8063,59.5823,59.7183,188790.0
2018-10-19 10:25:00,74.62,74.91,74.5,74.86,404499.0,59.7103,59.9424,59.6143,59.9024,404499.0
2018-10-19 10:30:00,74.87,75.3,74.8,75.3,190510.0,59.9104,60.2545,59.8544,60.2545,190510.0
2018-10-19 10:35:00,75.29,75.35,74.92,75.06,90584.0,60.2465,60.2945,59.9504,60.0624,90584.0
2018-10-19 10:40:00,75.07,75.24,74.94,75.05,120691.0,60.0704,60.2064,59.9664,60.0544,120691.0
2018-10-19 10:45:00,75.05,75.08,74.92,74.97,106699.0,60.0544,60.0784,59.9504,59.9904,106699.0
2018-10-19 10:50:00,74.97,75.02,74.85,75.0,72442.0,59.9904,60.0304,59.8944,60.0144,72442.0
2018-10-19 10:55:00,75.0,75.57,75.0,75.55,148095.0,60.0144,60.4705,60.0144,60.4545,148095.0
2018-10-19 11:00:00,75.54,75.64,75.4,75.41,79864.0,60.4465,60.5265,60.3345,60.3425,79864.0
2018-10-19 11:05:00,75.4,75.98,75.4,75.89,144557.0,60.3345,60.7986,60.3345,60.7266,144557.0
2018-10-19 11:10:00,75.89,75.91,75.74,75.85,201823.0,60.7266,60.7426,60.6065,60.6946,201823.0
2018-10-19 11:15:00,75.85,75.96,75.79,75.94,225186.0,60.6946,60.7826,60.6465,60.7666,225186.0
2018-10-19 11:20:00,75.92,75.95,75.27,75.48,148049.0,60.7506,60.7746,60.2304,60.3985,148049.0
2018-10-19 11:25:00,75.45,75.69,75.4,75.63,79577.0,60.3745,60.5665,60.3345,60.5185,79577.0
2018-10-19 11:30:00,75.64,75.77,75.54,75.62,75617.0,60.5265,60.6305,60.4465,60.5105,75617.0
2018-10-19 11:35:00,75.64,75.65,75.24,75.41,65329.0,60.5265,60.5345,60.2064,60.3425,65329.0
2018-10-19 11:40:00,75.39,75.51,75.29,75.51,79501.0,60.3265,60.4225,60.2465,60.4225,79501.0
2018-10-19 11:45:00,75.53,75.75,75.53,75.7,42402.0,60.4385,60.6145,60.4385,60.5745,42402.0
2018-10-19 11:50:00,75.68,75.71,75.51,75.67,105902.0,60.5585,60.5825,60.4225,60.5505,105902.0
2018-10-19 11:55:00,75.68,76.05,75.63,75.99,53282.0,60.5585,60.8546,60.5185,60.8066,53282.0
2018-10-19 12:00:00,75.99,76.01,75.89,75.96,161579.0,60.8066,60.8226,60.7266,60.7826,161579.0
2018-10-19 12:05:00,75.98,76.01,75.68,75.81,75227.0,60.7986,60.8226,60.5585,60.6626,75227.0
2018-10-19 12:10:00,75.81,75.83,75.63,75.68,34747.0,60.6626,60.6786,60.5185,60.5585,34747.0
2018-10-19 12:15:00,75.65,75.7,75.41,75.47,27752.0,60.5345,60.5745,60.3425,60.3905,27752.0
2018-10-19 12:20:00,75.47,75.47,75.18,75.19,50884.0,60.3905,60.3905,60.1584,60.1664,50884.0
2018-10-19 12:25:00,75.19,75.19,75.02,75.02,33297.0,60.1664,60.1664,60.0304,60.0304,33297.0
2018-10-19 12:30:00,75.02,75.11,74.86,74.88,71631.0,60.0304,60.1024,59.9024,59.9184,71631.0
2018-10-19 12:35:00,74.87,74.92,74.59,74.73,101658.0,59.9104,59.9504,59.6863,59.7983,101658.0
2018-10-19 12:40:00,74.73,74.83,74.5,74.72,118800.0,59.7983,59.8784,59.6143,59.7903,118800.0
2018-10-19 12:45:00,74.74,74.9,74.74,74.81,76577.0,59.8063,59.9344,59.8063,59.8624,76577.0
2018-10-19 12:50:00,74.81,74.84,74.55,74.77,88888.0,59.8624,59.8864,59.6543,59.8304,88888.0
2018-10-19 12:55:00,74.77,74.82,74.68,74.7,51784.0,59.8304,59.8704,59.7583,59.7743,51784.0
2018-10-19 13:00:00,74.7,74.7,74.44,74.49,116224.0,59.7743,59.7743,59.5663,59.6063,116224.0
2018-10-19 13:05:00,74.5,74.57,74.41,74.48,114727.0,59.6143,59.6703,59.5423,59.5983,114727.0
2018-10-19 13:10:00,74.46,74.63,74.36,74.52,117380.0,59.5823,59.7183,59.5023,59.6303,117380.0
2018-10-19 13:15:00,74.53,74.78,74.5,74.63,115539.0,59.6383,59.8384,59.6143,59.7183,115539.0
2018-10-19 13:20:00,74.63,74.64,74.44,74.45,79515.0,59.7183,59.7263,59.5663,59.5743,79515.0
2018-10-19 13:25:00,74.44,74.55,74.44,74.5,47990.0,59.5663,59.6543,59.5663,59.6143,47990.0
2018-10-19 13:30:00,74.49,74.51,74.31,74.4,76666.0,59.6063,59.6223,59.4623,59.5343,76666.0
2018-10-19 13:35:00,74.4,74.41,74.27,74.31,88510.0,59.5343,59.5423,59.4303,59.4623,88510.0
2018-10-19 13:40:00,74.31,74.51,74.27,74.3,112100.0,59.4623,59.6223,59.4303,59.4543,112100.0
2018-10-19 13:45:00,74.29,74.48,74.21,74.41,229751.0,59.4463,59.5983,59.3822,59.5423,229751.0
2018-10-19 13:50:00,74.41,74.5,74.32,74.5,135446.0,59.5423,59.6143,59.4703,59.6143,135446.0
2018-10-19 13:55:00,74.52,74.63,74.48,74.58,48728.0,59.6303,59.7183,59.5983,59.6783,48728.0
2018-10-19 14:00:00,74.56,74.61,74.39,74.42,44835.0,59.6623,59.7023,59.5263,59.5503,44835.0
2018-10-19 14:05:00,74.42,74.43,74.19,74.33,76169.0,59.5503,59.5583,59.3662,59.4783,76169.0
2018-10-19 14:10:00,74.33,74.38,74.21,74.29,45086.0,59.4783,59.5183,59.3822,59.4463,45086.0
2018-10-19 14:15:00,74.28,74.29,73.94,73.99,135365.0,59.4383,59.4463,59.1662,59.2062,135365.0
2018-10-19 14:20:00,73.98,74.31,73.95,74.25,96507.0,59.1982,59.4623,59.1742,59.4143,96507.0
2018-10-19 14:25:00,74.26,74.37,74.24,74.35,138560.0,59.4223,59.5103,59.4062,59.4943,138560.0
2018-10-19 14:30:00,74.34,74.48,74.22,74.4,58022.0,59.4863,59.5983,59.3902,59.5343,58022.0
2018-10-19 14:35:00,74.42,74.58,74.36,74.4,40008.0,59.5503,59.6783,59.5023,59.5343,40008.0
2018-10-19 14:40:00,74.39,74.45,74.33,74.35,45936.0,59.5263,59.5743,59.4783,59.4943,45936.0
2018-10-19 14:45:00,74.36,74.45,74.31,74.41,50990.0,59.5023,59.5743,59.4623,59.5423,50990.0
2018-10-19 14:50:00,74.4,74.5,74.38,74.46,56434.0,59.5343,59.6143,59.5183,59.5823,56434.0
2018-10-19 14:55:00,74.46,74.48,74.34,74.38,49101.0,59.5823,59.5983,59.4863,59.5183,49101.0
2018-10-19 15:00:00,74.38,74.4,74.12,74.12,56149.0,59.5183,59.5343,59.3102,59.3102,56149.0
2018-10-19 15:05:00,74.13,74.27,74.1,74.25,66528.0,59.3182,59.4303,59.2942,59.4143,66528.0
2018-10-19 15:10:00,74.24,74.25,74.13,74.19,53264.0,59.4062,59.4143,59.3182,59.3662,53264.0
2018-10-19 15:15:00,74.19,74.22,74.09,74.19,94457.0,59.3662,59.3902,59.2862,59.3662,94457.0
2018-10-19 15:20:00,74.19,74.21,74.07,74.1,58339.0,59.3662,59.3822,59.2702,59.2942,58339.0
2018-10-19 15:25:00,74.1,74.38,74.09,74.36,114090.0,59.2942,59.5183,59.2862,59.5023,114090.0
2018-10-19 15:30:00,74.34,74.35,74.23,74.27,77209.0,59.4863,59.4943,59.3982,59.4303,77209.0
2018-10-19 15:35:00,74.27,74.27,74.05,74.05,136063.0,59.4303,59.4303,59.2542,59.2542,136063.0
2018-10-19 15:40:00,74.04,74.06,73.84,73.9,236079.0,59.2462,59.2622,59.0862,59.1342,236079.0
2018-10-19 15:45:00,73.9,74.01,73.73,73.99,289189.0,59.1342,59.2222,58.9982,59.2062,289189.0
2018-10-19 15:50:00,73.99,74.11,73.96,74.03,253420.0,59.2062,59.3022,59.1822,59.2382,253420.0
2018-10-19 15:55:00,74.03,74.07,73.88,73.94,461484.0,59.2382,59.2702,59.1182,59.1662,461484.0
2018-10-22 09:30:00,74.0,74.25,73.85,73.92,203626.0,59.2142,59.4143,59.0942,59.1502,203626.0
2018-10-22 09:35:00,73.9,74.24,73.89,74.13,95820.0,59.1342,59.4062,59.1262,59.3182,95820.0
2018-10-22 09:40:00,74.14,74.45,74.0,74.45,32855.0,59.3262,59.5743,59.2142,59.5743,32855.0
2018-10-22 09:45:00,74.46,74.56,74.06,74.39,41931.0,59.5823,59.6623,59.2622,59.5263,41931.0
2018-10-22 09:50:00,74.4,74.4,73.96,74.02,23830.0,59.5343,59.5343,59.1822,59.2302,23830.0
2018-10-22 09:55:00,74.02,74.05,73.66,73.88,53366.0,59.2302,59.2542,58.9421,59.1182,53366.0
2018-10-22 10:00:00,73.85,73.85,73.46,73.58,110488.0,59.0942,59.0942,58.7821,58.8781,110488.0
2018-10-22 10:05:00,73.58,73.65,73.34,73.4,90897.0,58.8781,58.9341,58.6861,58.7341,90897.0
2018-10-22 10:10:00,73.39,73.5,73.23,73.25,66237.0,58.7261,58.8141,58.5981,58.6141,66237.0
2018-10-22 10:15:00,73.24,73.34,72.76,72.87,200936.0,58.6061,58.6861,58.222,58.31,200936.0
2018-10-22 10:20:00,72.89,72.9,72.42,72.43,86479.0,58.326,58.334,57.9499,57.9579,86479.0
2018-10-22 10:25:00,72.45,72.57,72.22,72.55,96212.0,57.9739,58.0699,57.7899,58.0539,96212.0
2018-10-22 10:30:00,72.53,72.67,72.35,72.66,85249.0,58.0379,58.1499,57.8939,58.1419,85249.0
2018-10-22 10:35:00,72.67,72.95,72.65,72.87,48463.0,58.1499,58.374,58.1339,58.31,48463.0
2018-10-22 10:40:00,72.88,72.93,72.73,72.88,48912.0,58.318,58.358,58.198,58.318,48912.0
2018-10-22 10:45:00,72.86,73.01,72.73,72.91,51310.0,58.302,58.422,58.198,58.342,51310.0
2018-10-22 10:50:00,72.91,73.01,72.85,72.89,44168.0,58.342,58.422,58.294,58.326,44168.0
2018-10-22 10:55:00,72.88,72.89,72.58,72.63,38119.0,58.318,58.326,58.0779,58.1179,38119.0
2018-10-22 11:00:00,72.61,72.86,72.53,72.83,42076.0,58.1019,58.302,58.0379,58.278,42076.0
2018-10-22 11:05:00,72.83,72.99,72.77,72.83,41673.0,58.278,58.406,58.23,58.278,41673.0
2018-10-22 11:10:00,72.82,72.87,72.63,72.63,43334.0,58.27,58.31,58.1179,58.1179,43334.0
2018-10-22 11:15:00,72.6,73.06,72.59,73.06,164716.0,58.0939,58.462,58.0859,58.462,164716.0
2018-10-22 11:20:00,73.04,73.29,73.0,73.28,31355.0,58.446,58.6461,58.414,58.6381,31355.0
2018-10-22 11:25:00,73.3,73.34,73.02,73.13,22845.0,58.6541,58.6861,58.43,58.518,22845.0
2018-10-22 11:30:00,73.14,73.17,72.95,72.95,21796.0,58.526,58.55,58.374,58.374,21796.0
2018-10-22 11:35:00,72.94,73.14,72.92,73.06,25566.0,58.366,58.526,58.35,58.462,25566.0
2018-10-22 11:40:00,73.05,73.08,72.95,73.03,26515.0,58.454,58.478,58.374,58.438,26515.0
2018-10-22 11:45:00,73.01,73.06,72.93,73.03,26574.0,58.422,58.462,58.358,58.438,26574.0
2018-10-22 11:50:00,73.03,73.03,72.68,72.7,29006.0,58.438,58.438,58.158,58.174,29006.0
2018-10-22 11:55:00,72.69,72.89,72.68,72.86,72012.0,58.166,58.326,58.158,58.302,72012.0
2018-10-22 12:00:00,72.86,73.07,72.84,73.06,50103.0,58.302,58.47,58.286,58.462,50103.0
2018-10-22 12:05:00,73.04,73.16,73.01,73.06,82228.0,58.446,58.542,58.422,58.462,82228.0
2018-10-22 12:10:00,73.05,73.11,73.0,73.04,96747.0,58.454,58.502,58.414,58.446,96747.0
2018-10-22 12:15:00,73.02,73.16,72.98,73.13,57367.0,58.43,58.542,58.398,58.518,57367.0
2018-10-22 12:20:00,73.13,73.3,73.13,73.24,34879.0,58.518,58.6541,58.518,58.6061,34879.0
2018-10-22 12:25:00,73.25,73.45,73.22,73.45,41538.0,58.6141,58.7741,58.5901,58.7741,41538.0
2018-10-22 12:30:00,73.44,73.47,73.28,73.31,12174.0,58.7661,58.7901,58.6381,58.6621,12174.0
2018-10-22 12:35:00,73.32,73.33,73.15,73.27,13601.0,58.6701,58.6781,58.534,58.6301,13601.0
2018-10-22 12:40:00,73.3,73.44,73.3,73.34,16645.0,58.6541,58.7661,58.6541,58.6861,16645.0
2018-10-22 12:45:00,73.34,73.46,73.33,73.4,18780.0,58.6861,58.7821,58.6781,58.7341,18780.0
2018-10-22 12:50:00,73.4,73.65,73.39,73.62,49002.0,58.7341,58.9341,58.7261,58.9101,49002.0
2018-10-22 12:55:00,73.63,73.71,73.56,73.68,69430.0,58.9181,58.9821,58.8621,58.9581,69430.0
2018-10-22 13:00:00,73.68,73.75,73.64,73.68,58680.0,58.9581,59.0142,58.9261,58.9581,58680.0
2018-10-22 13:05:00,73.65,73.87,73.65,73.81,24806.0,58.9341,59.1102,58.9341,59.0622,24806.0
2018-10-22 13:10:00,73.82,73.83,73.73,73.82,35362.0,59.0702,59.0782,58.9982,59.0702,35362.0
2018-10-22 13:15:00,73.81,73.81,73.73,73.75,49649.0,59.0622,59.0622,58.9982,59.0142,49649.0
2018-10-22 13:20:00,73.74,73.78,73.67,73.7,52137.0,59.0062,59.0382,58.9501,58.9741,52137.0
2018-10-22 13:25:00,73.7,73.72,73.67,73.71,31293.0,58.9741,58.9901,58.9501,58.9821,31293.0
2018-10-22 13:30:00,73.7,73.74,73.69,73.74,35445.0,58.9741,59.0062,58.9661,59.0062,35445.0
2018-10-22 13:35:00,73.75,73.88,73.73,73.84,26280.0,59.0142,59.1182,58.9982,59.0862,26280.0
2018-10-22 13:40:00,73.85,74.0,73.85,74.0,31039.0,59.0942,59.2142,59.0942,59.2142,31039.0
2018-10-22 13:45:00,74.02,74.08,73.79,73.8,70585.0,59.2302,59.2782,59.0462,59.0542,70585.0
2018-10-22 13:50:00,73.8,73.93,73.75,73.82,52234.0,59.0542,59.1582,59.0142,59.0702,52234.0
2018-10-22 13:55:00,73.8,73.85,73.69,73.72,27818.0,59.0542,59.0942,58.9661,58.9901,27818.0
2018-10-22 14:00:00,73.71,73.83,73.69,73.77,28158.0,58.9821,59.0782,58.9661,59.0302,28158.0
2018-10-22 14:05:00,73.78,73.88,73.76,73.78,23497.0,59.0382,59.1182,59.0222,59.0382,23497.0
2018-10-22 14:10:00,73.78,73.86,73.67,73.69,25324.0,59.0382,59.1022,58.9501,58.9661,25324.0
2018-10-22 14:15:00,73.69,73.81,73.68,73.71,18698.0,58.9661,59.0622,58.9581,58.9821,18698.0
2018-10-22 14:20:00,73.71,73.76,73.63,73.67,17010.0,58.9821,59.0222,58.9181,58.9501,17010.0
2018-10-22 14:25:00,73.68,73.76,73.68,73.74,13431.0,58.9581,59.0222,58.9581,59.0062,13431.0
2018-10-22 14:30:00,73.73,73.76,73.67,73.72,11817.0,58.9982,59.0222,58.9501,58.9901,11817.0
2018-10-22 14:35:00,73.71,73.8,73.71,73.75,12192.0,58.9821,59.0542,58.9821,59.0142,12192.0
2018-10-22 14:40:00,73.75,73.95,73.75,73.94,27281.0,59.0142,59.1742,59.0142,59.1662,27281.0
2018-10-22 14:45:00,73.96,74.15,73.96,74.12,57040.0,59.1822,59.3342,59.1822,59.3102,57040.0
2018-10-22 14:50:00,74.11,74.15,74.03,74.12,55966.0,59.3022,59.3342,59.2382,59.3102,55966.0
2018-10-22 14:55:00,74.12,74.38,74.12,74.36,42472.0,59.3102,59.5183,59.3102,59.5023,42472.0
2018-10-22 15:00:00,74.35,74.49,74.27,74.46,59879.0,59.4943,59.6063,59.4303,59.5823,59879.0
2018-10-22 15:05:00,74.46,74.46,74.29,74.32,65742.0,59.5823,59.5823,59.4463,59.4703,65742.0
2018-10-22 15:10:00,74.32,74.49,74.31,74.45,55173.0,59.4703,59.6063,59.4623,59.5743,55173.0
2018-10-22 15:15:00,74.45,74.47,74.3,74.32,41611.0,59.5743,59.5903,59.4543,59.4703,41611.0
2018-10-22 15:20:00,74.33,74.39,74.31,74.31,32128.0,59.4783,59.5263,59.4623,59.4623,32128.0
2018-10-22 15:25:00,74.3,74.35,74.22,74.34,45667.0,59.4543,59.4943,59.3902,59.4863,45667.0
2018-10-22 15:30:00,74.32,74.36,74.25,74.36,45627.0,59.4703,59.5023,59.4143,59.5023,45627.0
2018-10-22 15:35:00,74.36,74.51,74.24,74.25,66129.0,59.5023,59.6223,59.4062,59.4143,66129.0
2018-10-22 15:40:00,74.25,74.33,74.17,74.23,71608.0,59.4143,59.4783,59.3502,59.3982,71608.0
2018-10-22 15:45:00,74.23,74.35,74.22,74.26,45107.0,59.3982,59.4943,59.3902,59.4223,45107.0
2018-10-22 15:50:00,74.25,74.3,74.19,74.23,88318.0,59.4143,59.4543,59.3662,59.3982,88318.0
2018-10-22 15:55:00,74.24,74.25,74.12,74.12,182381.0,59.4062,59.4143,59.3102,59.3102,182381.0
2018-10-23 09:30:00,72.5,72.72,70.4,70.69,272851.0,58.0139,58.19,56.3335,56.5656,272851.0
2018-10-23 09:35:00,70.78,71.3,70.5,71.3,206417.0,56.6376,57.0537,56.4135,57.0537,206417.0
2018-10-23 09:40:00,71.26,71.49,71.0,71.35,106684.0,57.0217,57.2057,56.8136,57.0937,106684.0
2018-10-23 09:45:00,71.33,71.61,70.95,71.06,131661.0,57.0777,57.3017,56.7736,56.8616,131661.0
2018-10-23 09:50:00,71.07,71.41,70.97,71.26,106026.0,56.8696,57.1417,56.7896,57.0217,106026.0
2018-10-23 09:55:00,71.28,71.38,70.35,70.39,97009.0,57.0377,57.1177,56.2935,56.3255,97009.0
2018-10-23 10:00:00,70.39,70.65,70.19,70.36,147600.0,56.3255,56.5336,56.1655,56.3015,147600.0
2018-10-23 10:05:00,70.35,70.43,70.02,70.12,95209.0,56.2935,56.3575,56.0294,56.1095,95209.0
2018-10-23 10:10:00,70.1,70.29,69.76,69.81,159224.0,56.0935,56.2455,55.8214,55.8614,159224.0
2018-10-23 10:15:00,69.85,70.02,69.58,69.63,132789.0,55.8934,56.0294,55.6774,55.7174,132789.0
2018-10-23 10:20:00,69.63,69.79,69.18,69.34,162838.0,55.7174,55.8454,55.3573,55.4853,162838.0
2018-10-23 10:25:00,69.36,69.55,69.29,69.43,120966.0,55.5013,55.6533,55.4453,55.5573,120966.0
2018-10-23 10:30:00,69.42,69.45,68.94,69.07,138686.0,55.5493,55.5733,55.1652,55.2693,138686.0
2018-10-23 10:35:00,69.08,69.19,68.93,69.16,70737.0,55.2773,55.3653,55.1572,55.3413,70737.0
2018-10-23 10:40:00,69.19,69.49,69.11,69.45,110954.0,55.3653,55.6053,55.3013,55.5733,110954.0
2018-10-23 10:45:00,69.43,69.74,69.39,69.74,67487.0,55.5573,55.8054,55.5253,55.8054,67487.0
2018-10-23 10:50:00,69.74,69.88,69.63,69.65,61239.0,55.8054,55.9174,55.7174,55.7334,61239.0
2018-10-23 10:55:00,69.66,69.85,69.59,69.85,63043.0,55.7414,55.8934,55.6854,55.8934,63043.0
2018-10-23 11:00:00,69.86,70.04,69.68,70.02,104309.0,55.9014,56.0454,55.7574,56.0294,104309.0
2018-10-23 11:05:00,70.03,70.55,70.03,70.52,75459.0,56.0374,56.4535,56.0374,56.4295,75459.0
2018-10-23 11:10:00,70.51,70.88,70.46,70.79,82455.0,56.4215,56.7176,56.3815,56.6456,82455.0
2018-10-23 11:15:00,70.82,70.88,70.67,70.86,74144.0,56.6696,56.7176,56.5496,56.7016,74144.0
2018-10-23 11:20:00,70.86,71.73,70.84,71.67,175553.0,56.7016,57.3978,56.6856,57.3498,175553.0
2018-10-23 11:25:00,71.73,71.85,71.56,71.64,188948.0,57.3978,57.4938,57.2617,57.3258,188948.0
2018-10-23 11:30:00,71.6,71.78,71.44,71.47,72510.0,57.2937,57.4378,57.1657,57.1897,72510.0
2018-10-23 11:35:00,71.49,71.61,70.79,70.88,135431.0,57.2057,57.3017,56.6456,56.7176,135431.0
2018-10-23 11:40:00,70.88,71.13,70.75,71.01,89802.0,56.7176,56.9177,56.6136,56.8216,89802.0
2018-10-23 11:45:00,70.98,71.14,70.89,70.97,45420.0,56.7976,56.9257,56.7256,56.7896,45420.0
2018-10-23 11:50:00,70.98,70.98,70.73,70.87,44082.0,56.7976,56.7976,56.5976,56.7096,44082.0
2018-10-23 11:55:00,70.85,70.94,70.61,70.78,174081.0,56.6936,56.7656,56.5016,56.6376,174081.0
2018-10-23 12:00:00,70.78,70.8,70.62,70.72,81329.0,56.6376,56.6536,56.5096,56.5896,81329.0
2018-10-23 12:05:00,70.72,71.08,70.7,71.06,51395.0,56.5896,56.8776,56.5736,56.8616,51395.0
2018-10-23 12:10:00,71.06,71.08,70.92,71.01,43047.0,56.8616,56.8776,56.7496,56.8216,43047.0
2018-10-23 12:15:00,71.0,71.16,70.91,71.15,54499.0,56.8136,56.9417,56.7416,56.9337,54499.0
2018-10-23 12:20:00,71.15,71.24,71.08,71.21,95137.0,56.9337,57.0057,56.8776,56.9817,95137.0
2018-10-23 12:25:00,71.19,71.46,71.18,71.39,63858.0,56.9657,57.1817,56.9577,57.1257,63858.0
2018-10-23 12:30:00,71.39,71.69,71.37,71.62,141725.0,57.1257,57.3658,57.1097,57.3097,141725.0
2018-10-23 12:35:00,71.61,71.63,71.34,71.48,86340.0,57.3017,57.3177,57.0857,57.1977,86340.0
2018-10-23 12:40:00,71.47,71.79,71.45,71.79,61557.0,57.1897,57.4458,57.1737,57.4458,61557.0
2018-10-23 12:45:00,71.79,71.81,71.57,71.65,68395.0,57.4458,57.4618,57.2697,57.3338,68395.0
2018-10-23 12:50:00,71.67,71.78,71.43,71.51,68084.0,57.3498,57.4378,57.1577,57.2217,68084.0
2018-10-23 12:55:00,71.5,71.62,71.38,71.56,44869.0,57.2137,57.3097,57.1177,57.2617,44869.0
2018-10-23 13:00:00,71.54,71.82,71.44,71.8,43956.0,57.2457,57.4698,57.1657,57.4538,43956.0
2018-10-23 13:05:00,71.81,71.87,71.66,71.85,63419.0,57.4618,57.5098,57.3418,57.4938,63419.0
2018-10-23 13:10:00,71.84,72.07,71.78,71.84,74055.0,57.4858,57.6698,57.4378,57.4858,74055.0
2018-10-23 13:15:00,71.83,71.9,71.55,71.81,44776.0,57.4778,57.5338,57.2537,57.4618,44776.0
2018-10-23 13:20:00,71.81,72.09,71.79,71.97,64339.0,57.4618,57.6858,57.4458,57.5898,64339.0
2018-10-23 13:25:00,71.95,72.04,71.64,71.67,46968.0,57.5738,57.6458,57.3258,57.3498,46968.0
2018-10-23 13:30:00,71.68,71.77,71.54,71.71,34425.0,57.3578,57.4298,57.2457,57.3818,34425.0
2018-10-23 13:35:00,71.72,71.72,71.56,71.64,46508.0,57.3898,57.3898,57.2617,57.3258,46508.0
2018-10-23 13:40:00,71.65,71.72,71.32,71.49,46359.0,57.3338,57.3898,57.0697,57.2057,46359.0
2018-10-23 13:45:00,71.47,71.55,71.43,71.48,42216.0,57.1897,57.2537,57.1577,57.1977,42216.0
2018-10-23 13:50:00,71.48,71.67,71.44,71.46,45533.0,57.1977,57.3498,57.1657,57.1817,45533.0
2018-10-23 13:55:00,71.47,71.74,71.47,71.62,59785.0,57.1897,57.4058,57.1897,57.3097,59785.0
2018-10-23 14:00:00,71.63,71.71,71.54,71.62,34688.0,57.3177,57.3818,57.2457,57.3097,34688.0
2018-10-23 14:05:00,71.63,71.88,71.6,71.71,34083.0,57.3177,57.5178,57.2937,57.3818,34083.0
2018-10-23 14:10:00,71.71,71.87,71.68,71.71,31076.0,57.3818,57.5098,57.3578,57.3818,31076.0
2018-10-23 14:15:00,71.72,72.03,71.72,72.03,31489.0,57.3898,57.6378,57.3898,57.6378,31489.0
2018-10-23 14:20:00,72.0,72.1,71.92,72.1,26267.0,57.6138,57.6938,57.5498,57.6938,26267.0
2018-10-23 14:25:00,72.11,72.11,71.91,72.0,30370.0,57.7018,57.7018,57.5418,57.6138,30370.0
2018-10-23 14:30:00,72.02,72.36,72.01,72.29,43689.0,57.6298,57.9019,57.6218,57.8459,43689.0
2018-10-23 14:35:00,72.28,72.33,72.25,72.26,31450.0,57.8379,57.8779,57.8139,57.8219,31450.0
2018-10-23 14:40:00,72.27,72.29,72.16,72.28,32005.0,57.8299,57.8459,57.7419,57.8379,32005.0
2018-10-23 14:45:00,72.26,72.29,71.98,72.19,95883.0,57.8219,57.8459,57.5978,57.7659,95883.0
2018-10-23 14:50:00,72.18,72.36,72.14,72.19,39288.0,57.7579,57.9019,57.7258,57.7659,39288.0
2018-10-23 14:55:00,72.18,72.22,72.07,72.11,47717.0,57.7579,57.7899,57.6698,57.7018,47717.0
2018-10-23 15:00:00,72.11,72.39,72.11,72.33,48129.0,57.7018,57.9259,57.7018,57.8779,48129.0
2018-10-23 15:05:00,72.34,72.41,72.23,72.23,28929.0,57.8859,57.9419,57.7979,57.7979,28929.0
2018-10-23 15:10:00,72.23,72.26,72.06,72.2,48825.0,57.7979,57.8219,57.6618,57.7739,48825.0
2018-10-23 15:15:00,72.19,72.33,72.13,72.13,40620.0,57.7659,57.8779,57.7178,57.7178,40620.0
2018-10-23 15:20:00,72.13,72.49,72.13,72.36,38640.0,57.7178,58.0059,57.7178,57.9019,38640.0
2018-10-23 15:25:00,72.35,72.43,72.25,72.32,46006.0,57.8939,57.9579,57.8139,57.8699,46006.0
2018-10-23 15:30:00,72.31,72.43,72.15,72.43,47900.0,57.8619,57.9579,57.7338,57.9579,47900.0
2018-10-23 15:35:00,72.43,72.44,72.2,72.26,55931.0,57.9579,57.9659,57.7739,57.8219,55931.0
2018-10-23 15:40:00,72.25,72.35,72.19,72.31,81080.0,57.8139,57.8939,57.7659,57.8619,81080.0
2018-10-23 15:45:00,72.31,72.44,72.26,72.39,121862.0,57.8619,57.9659,57.8219,57.9259,121862.0
2018-10-23 15:50:00,72.39,72.42,72.12,72.17,108589.0,57.9259,57.9499,57.7098,57.7499,108589.0
2018-10-23 15:55:00,72.17,72.18,72.04,72.09,257899.0,57.7499,57.7579,57.6458,57.6858,257899.0
2018-10-24 09:30:00,71.88,72.0,70.5,70.51,200469.0,57.5178,57.6138,56.4135,56.4215,200469.0
2018-10-24 09:35:00,70.51,71.19,70.4,71.06,89078.0,56.4215,56.9657,56.3335,56.8616,89078.0
2018-10-24 09:40:00,71.11,71.13,70.66,70.66,94928.0,56.9016,56.9177,56.5416,56.5416,94928.0
2018-10-24 09:45:00,70.66,70.98,70.6,70.78,113700.0,56.5416,56.7976,56.4936,56.6376,113700.0
2018-10-24 09:50:00,70.78,71.07,70.78,70.91,63914.0,56.6376,56.8696,56.6376,56.7416,63914.0
2018-10-24 09:55:00,70.88,71.04,70.68,70.97,47494.0,56.7176,56.8456,56.5576,56.7896,47494.0
2018-10-24 10:00:00,70.94,70.94,70.4,70.48,62543.0,56.7656,56.7656,56.3335,56.3975,62543.0
2018-10-24 10:05:00,70.46,70.63,70.38,70.48,73836.0,56.3815,56.5176,56.3175,56.3975,73836.0
2018-10-24 10:10:00,70.47,70.65,70.2,70.28,127186.0,56.3895,56.5336,56.1735,56.2375,127186.0
2018-10-24 10:15:00,70.27,70.3,70.02,70.19,88272.0,56.2295,56.2535,56.0294,56.1655,88272.0
2018-10-24 10:20:00,70.17,70.24,69.91,70.23,101384.0,56.1495,56.2055,55.9414,56.1975,101384.0
2018-10-24 10:25:00,70.23,70.23,69.95,70.21,74512.0,56.1975,56.1975,55.9734,56.1815,74512.0
2018-10-24 10:30:00,70.23,70.49,69.99,70.02,127767.0,56.1975,56.4055,56.0054,56.0294,127767.0
2018-10-24 10:35:00,70.02,70.16,69.51,69.73,193448.0,56.0294,56.1415,55.6213,55.7974,193448.0
2018-10-24 10:40:00,69.73,69.93,69.41,69.59,123832.0,55.7974,55.9574,55.5413,55.6854,123832.0
2018-10-24 10:45:00,69.61,69.72,69.33,69.45,115360.0,55.7014,55.7894,55.4773,55.5733,115360.0
2018-10-24 10:50:00,69.43,69.49,69.27,69.42,117247.0,55.5573,55.6053,55.4293,55.5493,117247.0
2018-10-24 10:55:00,69.42,69.43,69.21,69.31,108239.0,55.5493,55.5573,55.3813,55.4613,108239.0
2018-10-24 11:00:00,69.3,69.37,69.01,69.26,155520.0,55.4533,55.5093,55.2212,55.4213,155520.0
2018-10-24 11:05:00,69.25,69.29,68.76,68.82,105097.0,55.4133,55.4453,55.0212,55.0692,105097.0
2018-10-24 11:10:00,68.84,69.11,68.69,69.05,190973.0,55.0852,55.3013,54.9652,55.2533,190973.0
2018-10-24 11:15:00,69.05,69.39,69.04,69.19,136117.0,55.2533,55.5253,55.2453,55.3653,136117.0
2018-10-24 11:20:00,69.18,69.21,68.95,69.13,83880.0,55.3573,55.3813,55.1732,55.3173,83880.0
2018-10-24 11:25:00,69.14,69.22,68.81,68.84,94092.0,55.3253,55.3893,55.0612,55.0852,94092.0
2018-10-24 11:30:00,68.85,68.93,68.54,68.74,113299.0,55.0932,55.1572,54.8452,55.0052,113299.0
2018-10-24 11:35:00,68.74,68.79,68.55,68.63,94170.0,55.0052,55.0452,54.8532,54.9172,94170.0
2018-10-24 11:40:00,68.64,68.76,68.37,68.48,78662.0,54.9252,55.0212,54.7091,54.7971,78662.0
2018-10-24 11:45:00,68.5,69.0,68.48,69.0,116921.0,54.8131,55.2132,54.7971,55.2132,116921.0
2018-10-24 11:50:00,69.0,69.0,68.73,68.97,52823.0,55.2132,55.2132,54.9972,55.1892,52823.0
2018-10-24 11:55:00,68.98,69.23,68.94,69.05,95450.0,55.1972,55.3973,55.1652,55.2533,95450.0
2018-10-24 12:00:00,69.05,69.09,68.86,68.94,31889.0,55.2533,55.2853,55.1012,55.1652,31889.0
2018-10-24 12:05:00,68.97,68.97,68.77,68.8,43002.0,55.1892,55.1892,55.0292,55.0532,43002.0
2018-10-24 12:10:00,68.8,68.81,68.58,68.72,43957.0,55.0532,55.0612,54.8772,54.9892,43957.0
2018-10-24 12:15:00,68.72,68.8,68.43,68.43,45145.0,54.9892,55.0532,54.7571,54.7571,45145.0
2018-10-24 12:20:00,68.44,68.59,68.38,68.47,40216.0,54.7651,54.8852,54.7171,54.7891,40216.0
2018-10-24 12:25:00,68.5,68.61,68.44,68.45,20084.0,54.8131,54.9012,54.7651,54.7731,20084.0
2018-10-24 12:30:00,68.47,68.48,68.28,68.34,42462.0,54.7891,54.7971,54.6371,54.6851,42462.0
2018-10-24 12:35:00,68.35,68.4,68.16,68.23,55444.0,54.6931,54.7331,54.5411,54.5971,55444.0
2018-10-24 12:40:00,68.2,68.42,68.14,68.42,69382.0,54.5731,54.7491,54.5251,54.7491,69382.0
2018-10-24 12:45:00,68.43,68.94,68.4,68.94,115455.0,54.7571,55.1652,54.7331,55.1652,115455.0
2018-10-24 12:50:00,68.92,69.17,68.8,69.16,241269.0,55.1492,55.3493,55.0532,55.3413,241269.0
2018-10-24 12:55:00,69.14,69.72,69.09,69.6,85769.0,55.3253,55.7894,55.2853,55.6934,85769.0
2018-10-24 13:00:00,69.55,69.76,69.51,69.57,191748.0,55.6533,55.8214,55.6213,55.6694,191748.0
2018-10-24 13:05:00,69.58,69.58,69.28,69.29,146836.0,55.6774,55.6774,55.4373,55.4453,146836.0
2018-10-24 13:10:00,69.28,69.38,69.15,69.3,118397.0,55.4373,55.5173,55.3333,55.4533,118397.0
2018-10-24 13:15:00,69.28,69.44,69.11,69.44,49859.0,55.4373,55.5653,55.3013,55.5653,49859.0
2018-10-24 13:20:00,69.45,69.6,69.28,69.5,92645.0,55.5733,55.6934,55.4373,55.6133,92645.0
2018-10-24 13:25:00,69.5,69.66,69.48,69.6,92089.0,55.6133,55.7414,55.5973,55.6934,92089.0
2018-10-24 13:30:00,69.62,69.69,69.29,69.56,128605.0,55.7094,55.7654,55.4453,55.6614,128605.0
2018-10-24 13:35:00,69.55,69.62,69.32,69.33,42847.0,55.6533,55.7094,55.4693,55.4773,42847.0
2018-10-24 13:40:00,69.31,69.53,69.26,69.5,56382.0,55.4613,55.6373,55.4213,55.6133,56382.0
2018-10-24 13:45:00,69.52,69.55,69.36,69.5,27809.0,55.6293,55.6533,55.5013,55.6133,27809.0
2018-10-24 13:50:00,69.5,69.51,69.24,69.44,54574.0,55.6133,55.6213,55.4053,55.5653,54574.0
2018-10-24 13:55:00,69.45,69.46,69.01,69.19,82457.0,55.5733,55.5813,55.2212,55.3653,82457.0
2018-10-24 14:00:00,69.2,69.27,68.99,69.21,82454.0,55.3733,55.4293,55.2052,55.3813,82454.0
2018-10-24 14:05:00,69.21,69.3,69.15,69.28,179450.0,55.3813,55.4533,55.3333,55.4373,179450.0
2018-10-24 14:10:00,69.29,69.44,69.16,69.17,176211.0,55.4453,55.5653,55.3413,55.3493,176211.0
2018-10-24 14:15:00,69.19,69.31,69.16,69.25,109900.0,55.3653,55.4613,55.3413,55.4133,109900.0
2018-10-24 14:20:00,69.27,69.42,69.21,69.38,80118.0,55.4293,55.5493,55.3813,55.5173,80118.0
2018-10-24 14:25:00,69.39,69.5,69.25,69.44,86320.0,55.5253,55.6133,55.4133,55.5653,86320.0
2018-10-24 14:30:00,69.44,69.51,69.3,69.44,62184.0,55.5653,55.6213,55.4533,55.5653,62184.0
2018-10-24 14:35:00,69.44,69.45,69.28,69.38,91151.0,55.5653,55.5733,55.4373,55.5173,91151.0
2018-10-24 14:40:00,69.38,69.39,69.21,69.22,127994.0,55.5173,55.5253,55.3813,55.3893,127994.0
2018-10-24 14:45:00,69.22,69.33,69.12,69.25,302928.0,55.3893,55.4773,55.3093,55.4133,302928.0
2018-10-24 14:50:00,69.25,69.27,69.03,69.03,87483.0,55.4133,55.4293,55.2372,55.2372,87483.0
2018-10-24 14:55:00,69.06,69.15,68.9,68.9,61940.0,55.2613,55.3333,55.1332,55.1332,61940.0
2018-10-24 15:00:00,68.9,68.9,68.63,68.71,116009.0,55.1332,55.1332,54.9172,54.9812,116009.0
2018-10-24 15:05:00,68.7,68.83,68.67,68.83,118637.0,54.9732,55.0772,54.9492,55.0772,118637.0
2018-10-24 15:10:00,68.83,68.92,68.79,68.91,93522.0,55.0772,55.1492,55.0452,55.1412,93522.0
2018-10-24 15:15:00,68.89,68.92,68.68,68.69,103088.0,55.1252,55.1492,54.9572,54.9652,103088.0
2018-10-24 15:20:00,68.69,68.69,68.56,68.63,122215.0,54.9652,54.9652,54.8612,54.9172,122215.0
2018-10-24 15:25:00,68.64,68.73,68.38,68.39,115515.0,54.9252,54.9972,54.7171,54.7251,115515.0
2018-10-24 15:30:00,68.4,68.53,68.33,68.45,173493.0,54.7331,54.8372,54.6771,54.7731,173493.0
2018-10-24 15:35:00,68.44,68.67,68.43,68.5,166369.0,54.7651,54.9492,54.7571,54.8131,166369.0
2018-10-24 15:40:00,68.5,68.62,68.37,68.47,174295.0,54.8131,54.9092,54.7091,54.7891,174295.0
2018-10-24 15:45:00,68.46,68.48,68.28,68.4,208691.0,54.7811,54.7971,54.6371,54.7331,208691.0
2018-10-24 15:50:00,68.39,68.49,68.15,68.2,290054.0,54.7251,54.8051,54.5331,54.5731,290054.0
2018-10-24 15:55:00,68.2,68.2,67.82,68.04,646419.0,54.5731,54.5731,54.269,54.4451,646419.0
2018-10-25 09:30:00,69.52,70.41,69.12,69.45,208421.0,55.6293,56.3415,55.3093,55.5733,208421.0
2018-10-25 09:35:00,69.46,69.8,69.26,69.56,104588.0,55.5813,55.8534,55.4213,55.6614,104588.0
2018-10-25 09:40:00,69.56,69.92,69.37,69.8,47002.0,55.6614,55.9494,55.5093,55.8534,47002.0
2018-10-25 09:45:00,69.81,69.81,69.11,69.24,65374.0,55.8614,55.8614,55.3013,55.4053,65374.0
2018-10-25 09:50:00,69.24,69.45,69.07,69.08,97541.0,55.4053,55.5733,55.2693,55.2773,97541.0
2018-10-25 09:55:00,69.1,69.6,69.01,69.32,56497.0,55.2933,55.6934,55.2212,55.4693,56497.0
2018-10-25 10:00:00,69.25,69.59,69.25,69.59,71481.0,55.4133,55.6854,55.4133,55.6854,71481.0
2018-10-25 10:05:00,69.6,70.05,69.6,69.97,152164.0,55.6934,56.0534,55.6934,55.9894,152164.0
2018-10-25 10:10:00,69.95,70.01,69.67,69.78,66286.0,55.9734,56.0214,55.7494,55.8374,66286.0
2018-10-25 10:15:00,69.81,69.89,69.42,69.51,167228.0,55.8614,55.9254,55.5493,55.6213,167228.0
2018-10-25 10:20:00,69.5,69.63,69.35,69.55,56975.0,55.6133,55.7174,55.4933,55.6533,56975.0
2018-10-25 10:25:00,69.56,69.9,69.51,69.88,87068.0,55.6614,55.9334,55.6213,55.9174,87068.0
2018-10-25 10:30:00,69.91,69.95,69.73,69.84,110865.0,55.9414,55.9734,55.7974,55.8854,110865.0
2018-10-25 10:35:00,69.84,69.92,69.54,69.54,174135.0,55.8854,55.9494,55.6453,55.6453,174135.0
2018-10-25 10:40:00,69.56,69.98,69.55,69.93,53487.0,55.6614,55.9974,55.6533,55.9574,53487.0
2018-10-25 10:45:00,69.92,69.93,69.59,69.63,52709.0,55.9494,55.9574,55.6854,55.7174,52709.0
2018-10-25 10:50:00,69.64,69.79,69.58,69.75,45793.0,55.7254,55.8454,55.6774,55.8134,45793.0
2018-10-25 10:55:00,69.78,70.19,69.68,69.99,153973.0,55.8374,56.1655,55.7574,56.0054,153973.0
2018-10-25 11:00:00,69.99,70.1,69.8,69.89,79807.0,56.0054,56.0935,55.8534,55.9254,79807.0
2018-10-25 11:05:00,69.9,70.0,69.64,70.0,109493.0,55.9334,56.0134,55.7254,56.0134,109493.0
2018-10-25 11:10:00,70.01,70.03,69.78,70.0,54658.0,56.0214,56.0374,55.8374,56.0134,54658.0
2018-10-25 11:15:00,69.99,70.11,69.83,70.11,39734.0,56.0054,56.1015,55.8774,56.1015,39734.0
2018-10-25 11:20:00,70.1,70.29,70.08,70.27,71140.0,56.0935,56.2455,56.0775,56.2295,71140.0
2018-10-25 11:25:00,70.27,70.42,70.18,70.42,39265.0,56.2295,56.3495,56.1575,56.3495,39265.0
2018-10-25 11:30:00,70.37,70.51,70.29,70.29,80219.0,56.3095,56.4215,56.2455,56.2455,80219.0
2018-10-25 11:35:00,70.29,70.51,70.25,70.39,41240.0,56.2455,56.4215,56.2135,56.3255,41240.0
2018-10-25 11:40:00,70.38,70.38,70.08,70.31,34660.0,56.3175,56.3175,56.0775,56.2615,34660.0
2018-10-25 11:45:00,70.31,70.33,70.15,70.25,66988.0,56.2615,56.2775,56.1335,56.2135,66988.0
2018-10-25 11:50:00,70.25,70.34,70.12,70.34,68817.0,56.2135,56.2855,56.1095,56.2855,68817.0
2018-10-25 11:55:00,70.35,70.38,70.01,70.08,53292.0,56.2935,56.3175,56.0214,56.0775,53292.0
2018-10-25 12:00:00,70.06,70.13,69.93,70.01,83163.0,56.0614,56.1175,55.9574,56.0214,83163.0
2018-10-25 12:05:00,70.0,70.25,69.99,70.1,48174.0,56.0134,56.2135,56.0054,56.0935,48174.0
2018-10-25 12:10:00,70.15,70.2,69.82,69.85,68959.0,56.1335,56.1735,55.8694,55.8934,68959.0
2018-10-25 12:15:00,69.82,69.85,69.64,69.65,57105.0,55.8694,55.8934,55.7254,55.7334,57105.0
2018-10-25 12:20:00,69.65,69.79,69.6,69.73,39264.0,55.7334,55.8454,55.6934,55.7974,39264.0
2018-10-25 12:25:00,69.75,69.88,69.75,69.8,25235.0,55.8134,55.9174,55.8134,55.8534,25235.0
2018-10-25 12:30:00,69.8,69.99,69.7,69.92,26264.0,55.8534,56.0054,55.7734,55.9494,26264.0
2018-10-25 12:35:00,69.91,70.12,69.9,70.05,23856.0,55.9414,56.1095,55.9334,56.0534,23856.0
2018-10-25 12:40:00,70.06,70.25,70.06,70.23,40441.0,56.0614,56.2135,56.0614,56.1975,40441.0
2018-10-25 12:45:00,70.22,70.27,70.08,70.2,62043.0,56.1895,56.2295,56.0775,56.1735,62043.0
2018-10-25 12:50:00,70.21,70.25,70.09,70.21,27831.0,56.1815,56.2135,56.0855,56.1815,27831.0
2018-10-25 12:55:00,70.2,70.25,70.11,70.16,17476.0,56.1735,56.2135,56.1015,56.1415,17476.0
2018-10-25 13:00:00,70.17,70.25,69.99,70.0,158436.0,56.1495,56.2135,56.0054,56.0134,158436.0
2018-10-25 13:05:00,70.01,70.01,69.77,69.8,23825.0,56.0214,56.0214,55.8294,55.8534,23825.0
2018-10-25 13:10:00,69.78,69.8,69.68,69.78,73711.0,55.8374,55.8534,55.7574,55.8374,73711.0
2018-10-25 13:15:00,69.78,69.8,69.61,69.66,32085.0,55.8374,55.8534,55.7014,55.7414,32085.0
2018-10-25 13:20:00,69.66,69.74,69.64,69.71,26752.0,55.7414,55.8054,55.7254,55.7814,26752.0
2018-10-25 13:25:00,69.72,69.78,69.66,69.68,37626.0,55.7894,55.8374,55.7414,55.7574,37626.0
2018-10-25 13:30:00,69.69,69.74,69.63,69.68,26741.0,55.7654,55.8054,55.7174,55.7574,26741.0
2018-10-25 13:35:00,69.7,69.82,69.68,69.7,108545.0,55.7734,55.8694,55.7574,55.7734,108545.0
2018-10-25 13:40:00,69.69,69.77,69.62,69.64,25992.0,55.7654,55.8294,55.7094,55.7254,25992.0
2018-10-25 13:45:00,69.66,69.77,69.65,69.75,39823.0,55.7414,55.8294,55.7334,55.8134,39823.0
2018-10-25 13:50:00,69.74,69.79,69.68,69.76,35971.0,55.8054,55.8454,55.7574,55.8214,35971.0
2018-10-25 13:55:00,69.77,69.79,69.71,69.72,36022.0,55.8294,55.8454,55.7814,55.7894,36022.0
2018-10-25 14:00:00,69.73,69.73,69.48,69.48,159600.0,55.7974,55.7974,55.5973,55.5973,159600.0
2018-10-25 14:05:00,69.48,69.71,69.47,69.7,43013.0,55.5973,55.7814,55.5893,55.7734,43013.0
2018-10-25 14:10:00,69.7,69.73,69.61,69.69,29885.0,55.7734,55.7974,55.7014,55.7654,29885.0
2018-10-25 14:15:00,69.74,69.77,69.62,69.68,63770.0,55.8054,55.8294,55.7094,55.7574,63770.0
2018-10-25 14:20:00,69.68,69.82,69.66,69.8,52971.0,55.7574,55.8694,55.7414,55.8534,52971.0
2018-10-25 14:25:00,69.78,69.88,69.74,69.83,56569.0,55.8374,55.9174,55.8054,55.8774,56569.0
2018-10-25 14:30:00,69.82,69.94,69.81,69.86,64755.0,55.8694,55.9654,55.8614,55.9014,64755.0
2018-10-25 14:35:00,69.87,69.93,69.83,69.88,72078.0,55.9094,55.9574,55.8774,55.9174,72078.0
2018-10-25 14:40:00,69.88,69.97,69.85,69.9,48048.0,55.9174,55.9894,55.8934,55.9334,48048.0
2018-10-25 14:45:00,69.9,70.04,69.9,69.95,96654.0,55.9334,56.0454,55.9334,55.9734,96654.0
2018-10-25 14:50:00,69.95,70.0,69.86,69.95,52831.0,55.9734,56.0134,55.9014,55.9734,52831.0
2018-10-25 14:55:00,69.94,70.12,69.93,70.04,80823.0,55.9654,56.1095,55.9574,56.0454,80823.0
2018-10-25 15:00:00,70.05,70.18,70.02,70.12,36847.0,56.0534,56.1575,56.0294,56.1095,36847.0
2018-10-25 15:05:00,70.12,70.19,70.05,70.18,46731.0,56.1095,56.1655,56.0534,56.1575,46731.0
2018-10-25 15:10:00,70.17,70.18,70.02,70.12,65646.0,56.1495,56.1575,56.0294,56.1095,65646.0
2018-10-25 15:15:00,70.13,70.24,70.1,70.12,59596.0,56.1175,56.2055,56.0935,56.1095,59596.0
2018-10-25 15:20:00,70.12,70.12,69.98,70.02,91026.0,56.1095,56.1095,55.9974,56.0294,91026.0
2018-10-25 15:25:00,70.02,70.14,69.96,70.13,49510.0,56.0294,56.1255,55.9814,56.1175,49510.0
2018-10-25 15:30:00,70.14,70.22,69.9,69.95,110662.0,56.1255,56.1895,55.9334,55.9734,110662.0
2018-10-25 15:35:00,69.95,70.07,69.93,70.0,78517.0,55.9734,56.0694,55.9574,56.0134,78517.0
2018-10-25 15:40:00,70.0,70.05,69.84,69.92,145137.0,56.0134,56.0534,55.8854,55.9494,145137.0
2018-10-25 15:45:00,69.92,69.97,69.76,69.88,119317.0,55.9494,55.9894,55.8214,55.9174,119317.0
2018-10-25 15:50:00,69.87,69.87,69.63,69.85,137311.0,55.9094,55.9094,55.7174,55.8934,137311.0
2018-10-25 15:55:00,69.84,69.96,69.76,69.95,388185.0,55.8854,55.9814,55.8214,55.9734,388185.0
2018-10-26 09:30:00,69.06,69.26,68.37,68.64,177654.0,55.2613,55.4213,54.7091,54.9252,177654.0
2018-10-26 09:35:00,68.64,68.79,68.17,68.75,101090.0,54.9252,55.0452,54.5491,55.0132,101090.0
2018-10-26 09:40:00,68.72,68.85,68.43,68.81,42281.0,54.9892,55.0932,54.7571,55.0612,42281.0
2018-10-26 09:45:00,68.81,69.07,68.45,68.59,73576.0,55.0612,55.2693,54.7731,54.8852,73576.0
2018-10-26 09:50:00,68.59,69.16,68.51,69.02,109609.0,54.8852,55.3413,54.8211,55.2292,109609.0
2018-10-26 09:55:00,69.03,69.12,68.55,68.59,52885.0,55.2372,55.3093,54.8532,54.8852,52885.0
2018-10-26 10:00:00,68.54,68.59,68.02,68.07,73757.0,54.8452,54.8852,54.4291,54.4691,73757.0
2018-10-26 10:05:00,68.06,68.13,67.29,67.84,106414.0,54.4611,54.5171,53.8449,54.285,106414.0
2018-10-26 10:10:00,67.86,67.99,67.7,67.81,68788.0,54.301,54.4051,54.173,54.261,68788.0
2018-10-26 10:15:00,67.8,68.1,67.7,67.79,56854.0,54.253,54.4931,54.173,54.245,56854.0
2018-10-26 10:20:00,67.78,68.09,67.71,68.07,68094.0,54.237,54.4851,54.181,54.4691,68094.0
2018-10-26 10:25:00,68.08,68.25,67.89,67.89,108571.0,54.4771,54.6131,54.325,54.325,108571.0
2018-10-26 10:30:00,67.88,68.25,67.84,68.15,133618.0,54.317,54.6131,54.285,54.5331,133618.0
2018-10-26 10:35:00,68.14,68.18,67.83,68.02,74328.0,54.5251,54.5571,54.277,54.4291,74328.0
2018-10-26 10:40:00,68.0,68.2,67.86,67.95,54333.0,54.4131,54.5731,54.301,54.373,54333.0
2018-10-26 10:45:00,67.95,68.07,67.77,67.97,32808.0,54.373,54.4691,54.229,54.389,32808.0
2018-10-26 10:50:00,67.96,68.14,67.77,68.08,89062.0,54.381,54.5251,54.229,54.4771,89062.0
2018-10-26 10:55:00,68.11,68.18,67.77,67.87,49025.0,54.5011,54.5571,54.229,54.309,49025.0
2018-10-26 11:00:00,67.88,68.34,67.85,68.31,43765.0,54.317,54.6851,54.293,54.6611,43765.0
2018-10-26 11:05:00,68.3,68.54,68.16,68.44,89530.0,54.6531,54.8452,54.5411,54.7651,89530.0
2018-10-26 11:10:00,68.44,68.5,68.21,68.36,84488.0,54.7651,54.8131,54.5811,54.7011,84488.0
2018-10-26 11:15:00,68.37,68.5,68.25,68.29,53805.0,54.7091,54.8131,54.6131,54.6451,53805.0
2018-10-26 11:20:00,68.31,68.36,68.11,68.32,32993.0,54.6611,54.7011,54.5011,54.6691,32993.0
2018-10-26 11:25:00,68.32,68.68,68.31,68.56,77318.0,54.6691,54.9572,54.6611,54.8612,77318.0
2018-10-26 11:30:00,68.57,68.72,68.51,68.55,109194.0,54.8692,54.9892,54.8211,54.8532,109194.0
2018-10-26 11:35:00,68.56,68.65,68.35,68.48,75598.0,54.8612,54.9332,54.6931,54.7971,75598.0
2018-10-26 11:40:00,68.51,68.6,68.41,68.58,51697.0,54.8211,54.8932,54.7411,54.8772,51697.0
2018-10-26 11:45:00,68.57,68.66,68.52,68.64,107980.0,54.8692,54.9412,54.8292,54.9252,107980.0
2018-10-26 11:50:00,68.64,68.79,68.6,68.6,83095.0,54.9252,55.0452,54.8932,54.8932,83095.0
2018-10-26 11:55:00,68.6,68.84,68.55,68.73,47138.0,54.8932,55.0852,54.8532,54.9972,47138.0
2018-10-26 12:00:00,68.72,68.89,68.65,68.89,65131.0,54.9892,55.1252,54.9332,55.1252,65131.0
2018-10-26 12:05:00,68.9,69.12,68.89,69.06,82107.0,55.1332,55.3093,55.1252,55.2613,82107.0
2018-10-26 12:10:00,69.06,69.09,68.73,68.93,38116.0,55.2613,55.2853,54.9972,55.1572,38116.0
2018-10-26 12:15:00,68.94,69.05,68.84,68.98,139476.0,55.1652,55.2533,55.0852,55.1972,139476.0
2018-10-26 12:20:00,69.0,69.16,68.99,69.07,84425.0,55.2132,55.3413,55.2052,55.2693,84425.0
2018-10-26 12:25:00,69.05,69.25,69.02,69.24,160835.0,55.2533,55.4133,55.2292,55.4053,160835.0
2018-10-26 12:30:00,69.25,69.4,69.16,69.24,33044.0,55.4133,55.5333,55.3413,55.4053,33044.0
2018-10-26 12:35:00,69.22,69.24,68.97,69.04,23936.0,55.3893,55.4053,55.1892,55.2453,23936.0
2018-10-26 12:40:00,69.05,69.28,68.96,69.25,31010.0,55.2533,55.4373,55.1812,55.4133,31010.0
2018-10-26 12:45:00,69.28,69.48,69.27,69.48,27811.0,55.4373,55.5973,55.4293,55.5973,27811.0
2018-10-26 12:50:00,69.47,69.59,69.41,69.51,67815.0,55.5893,55.6854,55.5413,55.6213,67815.0
2018-10-26 12:55:00,69.51,69.51,69.25,69.26,94582.0,55.6213,55.6213,55.4133,55.4213,94582.0
2018-10-26 13:00:00,69.25,69.57,69.25,69.56,47101.0,55.4133,55.6694,55.4133,55.6614,47101.0
2018-10-26 13:05:00,69.56,69.65,69.49,69.6,94482.0,55.6614,55.7334,55.6053,55.6934,94482.0
2018-10-26 13:10:00,69.59,69.74,69.57,69.71,102680.0,55.6854,55.8054,55.6694,55.7814,102680.0
2018-10-26 13:15:00,69.72,69.75,69.57,69.58,75292.0,55.7894,55.8134,55.6694,55.6774,75292.0
2018-10-26 13:20:00,69.59,69.59,69.34,69.41,44621.0,55.6854,55.6854,55.4853,55.5413,44621.0
2018-10-26 13:25:00,69.42,69.54,69.32,69.34,52839.0,55.5493,55.6453,55.4693,55.4853,52839.0
2018-10-26 13:30:00,69.34,69.34,69.04,69.05,68768.0,55.4853,55.4853,55.2453,55.2533,68768.0
2018-10-26 13:35:00,69.04,69.13,68.88,68.94,50392.0,55.2453,55.3173,55.1172,55.1652,50392.0
2018-10-26 13:40:00,68.93,69.16,68.92,69.09,24163.0,55.1572,55.3413,55.1492,55.2853,24163.0
2018-10-26 13:45:00,69.09,69.11,68.95,69.02,117818.0,55.2853,55.3013,55.1732,55.2292,117818.0
2018-10-26 13:50:00,69.0,69.23,68.96,69.21,22820.0,55.2132,55.3973,55.1812,55.3813,22820.0
2018-10-26 13:55:00,69.22,69.26,68.93,68.96,44372.0,55.3893,55.4213,55.1572,55.1812,44372.0
2018-10-26 14:00:00,68.95,69.03,68.64,68.7,154302.0,55.1732,55.2372,54.9252,54.9732,154302.0
2018-10-26 14:05:00,68.68,68.72,68.54,68.66,63417.0,54.9572,54.9892,54.8452,54.9412,63417.0
2018-10-26 14:10:00,68.65,68.76,68.52,68.63,135390.0,54.9332,55.0212,54.8292,54.9172,135390.0
2018-10-26 14:15:00,68.64,68.73,68.58,68.65,156286.0,54.9252,54.9972,54.8772,54.9332,156286.0
2018-10-26 14:20:00,68.65,68.81,68.58,68.8,42461.0,54.9332,55.0612,54.8772,55.0532,42461.0
2018-10-26 14:25:00,68.81,69.04,68.76,68.9,48580.0,55.0612,55.2453,55.0212,55.1332,48580.0
2018-10-26 14:30:00,68.9,69.14,68.84,69.1,83427.0,55.1332,55.3253,55.0852,55.2933,83427.0
2018-10-26 14:35:00,69.09,69.35,69.09,69.18,54482.0,55.2853,55.4933,55.2853,55.3573,54482.0
2018-10-26 14:40:00,69.2,69.28,69.04,69.06,39246.0,55.3733,55.4373,55.2453,55.2613,39246.0
2018-10-26 14:45:00,69.03,69.09,68.85,68.85,25080.0,55.2372,55.2853,55.0932,55.0932,25080.0
2018-10-26 14:50:00,68.86,68.9,68.75,68.78,30021.0,55.1012,55.1332,55.0132,55.0372,30021.0
2018-10-26 14:55:00,68.78,68.78,68.47,68.56,67051.0,55.0372,55.0372,54.7891,54.8612,67051.0
2018-10-26 15:00:00,68.57,68.66,68.46,68.64,77989.0,54.8692,54.9412,54.7811,54.9252,77989.0
2018-10-26 15:05:00,68.63,68.69,68.51,68.55,61633.0,54.9172,54.9652,54.8211,54.8532,61633.0
2018-10-26 15:10:00,68.55,68.64,68.38,68.48,62969.0,54.8532,54.9252,54.7171,54.7971,62969.0
2018-10-26 15:15:00,68.48,68.7,68.43,68.65,46024.0,54.7971,54.9732,54.7571,54.9332,46024.0
2018-10-26 15:20:00,68.65,68.86,68.6,68.66,53075.0,54.9332,55.1012,54.8932,54.9412,53075.0
2018-10-26 15:25:00,68.63,68.79,68.51,68.72,73394.0,54.9172,55.0452,54.8211,54.9892,73394.0
2018-10-26 15:30:00,68.7,68.7,68.43,68.47,86726.0,54.9732,54.9732,54.7571,54.7891,86726.0
2018-10-26 15:35:00,68.47,68.97,68.43,68.75,96461.0,54.7891,55.1892,54.7571,55.0132,96461.0
2018-10-26 15:40:00,68.75,68.78,68.48,68.49,99224.0,55.0132,55.0372,54.7971,54.8051,99224.0
2018-10-26 15:45:00,68.47,69.08,68.44,68.96,128717.0,54.7891,55.2773,54.7651,55.1812,128717.0
2018-10-26 15:50:00,68.97,69.24,68.97,69.07,148317.0,55.1892,55.4053,55.1892,55.2693,148317.0
2018-10-26 15:55:00,69.06,69.06,68.73,68.83,257456.0,55.2613,55.2613,54.9972,55.0772,257456.0
2018-10-29 09:30:00,69.85,70.23,69.64,69.64,110963.0,55.8934,56.1975,55.7254,55.7254,110963.0
2018-10-29 09:35:00,69.59,70.46,69.59,69.98,61326.0,55.6854,56.3815,55.6854,55.9974,61326.0
2018-10-29 09:40:00,69.98,70.13,69.89,69.99,38623.0,55.9974,56.1175,55.9254,56.0054,38623.0
2018-10-29 09:45:00,69.98,70.06,69.77,69.82,38656.0,55.9974,56.0614,55.8294,55.8694,38656.0
2018-10-29 09:50:00,69.79,69.82,69.51,69.73,36962.0,55.8454,55.8694,55.6213,55.7974,36962.0
2018-10-29 09:55:00,69.74,69.89,69.63,69.78,36187.0,55.8054,55.9254,55.7174,55.8374,36187.0
2018-10-29 10:00:00,69.82,70.18,69.8,70.05,44401.0,55.8694,56.1575,55.8534,56.0534,44401.0
2018-10-29 10:05:00,70.03,70.15,69.92,70.05,51712.0,56.0374,56.1335,55.9494,56.0534,51712.0
2018-10-29 10:10:00,70.06,70.2,69.77,69.88,52532.0,56.0614,56.1735,55.8294,55.9174,52532.0
2018-10-29 10:15:00,69.88,69.9,69.7,69.78,56599.0,55.9174,55.9334,55.7734,55.8374,56599.0
2018-10-29 10:20:00,69.78,69.82,69.67,69.74,32785.0,55.8374,55.8694,55.7494,55.8054,32785.0
2018-10-29 10:25:00,69.75,69.83,69.65,69.81,26906.0,55.8134,55.8774,55.7334,55.8614,26906.0
2018-10-29 10:30:00,69.82,69.92,69.75,69.9,47803.0,55.8694,55.9494,55.8134,55.9334,47803.0
2018-10-29 10:35:00,69.89,69.94,69.81,69.85,49036.0,55.9254,55.9654,55.8614,55.8934,49036.0
2018-10-29 10:40:00,69.84,70.1,69.82,70.07,45050.0,55.8854,56.0935,55.8694,56.0694,45050.0
2018-10-29 10:45:00,70.08,70.11,69.83,69.87,35475.0,56.0775,56.1015,55.8774,55.9094,35475.0
2018-10-29 10:50:00,69.89,70.09,69.86,69.95,33729.0,55.9254,56.0855,55.9014,55.9734,33729.0
2018-10-29 10:55:00,69.98,70.0,69.7,69.74,44405.0,55.9974,56.0134,55.7734,55.8054,44405.0
2018-10-29 11:00:00,69.79,69.9,69.76,69.81,21663.0,55.8454,55.9334,55.8214,55.8614,21663.0
2018-10-29 11:05:00,69.79,69.89,69.74,69.76,37118.0,55.8454,55.9254,55.8054,55.8214,37118.0
2018-10-29 11:10:00,69.75,69.77,69.34,69.43,67263.0,55.8134,55.8294,55.4853,55.5573,67263.0
2018-10-29 11:15:00,69.44,69.53,69.33,69.38,22087.0,55.5653,55.6373,55.4773,55.5173,22087.0
2018-10-29 11:20:00,69.38,69.46,69.31,69.37,23599.0,55.5173,55.5813,55.4613,55.5093,23599.0
2018-10-29 11:25:00,69.36,69.53,69.36,69.52,23268.0,55.5013,55.6373,55.5013,55.6293,23268.0
2018-10-29 11:30:00,69.52,69.67,69.51,69.63,37150.0,55.6293,55.7494,55.6213,55.7174,37150.0
2018-10-29 11:35:00,69.66,69.78,69.61,69.76,42804.0,55.7414,55.8374,55.7014,55.8214,42804.0
2018-10-29 11:40:00,69.76,70.05,69.72,70.03,32719.0,55.8214,56.0534,55.7894,56.0374,32719.0
2018-10-29 11:45:00,70.04,70.07,69.91,69.97,23392.0,56.0454,56.0694,55.9414,55.9894,23392.0
2018-10-29 11:50:00,69.97,69.98,69.7,69.75,42996.0,55.9894,55.9974,55.7734,55.8134,42996.0
2018-10-29 11:55:00,69.74,69.84,69.58,69.58,26541.0,55.8054,55.8854,55.6774,55.6774,26541.0
2018-10-29 12:00:00,69.58,69.58,69.43,69.53,43145.0,55.6774,55.6774,55.5573,55.6373,43145.0
2018-10-29 12:05:00,69.54,69.55,69.13,69.14,49667.0,55.6453,55.6533,55.3173,55.3253,49667.0
2018-10-29 12:10:00,69.12,69.18,69.05,69.06,42275.0,55.3093,55.3573,55.2533,55.2613,42275.0
2018-10-29 12:15:00,69.07,69.37,69.06,69.25,40967.0,55.2693,55.5093,55.2613,55.4133,40967.0
2018-10-29 12:20:00,69.27,69.32,69.08,69.26,53186.0,55.4293,55.4693,55.2773,55.4213,53186.0
2018-10-29 12:25:00,69.26,69.31,69.16,69.25,23888.0,55.4213,55.4613,55.3413,55.4133,23888.0
2018-10-29 12:30:00,69.24,69.3,69.14,69.25,25807.0,55.4053,55.4533,55.3253,55.4133,25807.0
2018-10-29 12:35:00,69.26,69.39,69.24,69.3,36555.0,55.4213,55.5253,55.4053,55.4533,36555.0
2018-10-29 12:40:00,69.28,69.54,69.28,69.51,26276.0,55.4373,55.6453,55.4373,55.6213,26276.0
2018-10-29 12:45:00,69.51,69.59,69.42,69.42,29327.0,55.6213,55.6854,55.5493,55.5493,29327.0
2018-10-29 12:50:00,69.43,69.5,69.33,69.33,68844.0,55.5573,55.6133,55.4773,55.4773,68844.0
2018-10-29 12:55:00,69.32,69.33,69.19,69.25,47222.0,55.4693,55.4773,55.3653,55.4133,47222.0
2018-10-29 13:00:00,69.24,69.49,69.23,69.45,106597.0,55.4053,55.6053,55.3973,55.5733,106597.0
2018-10-29 13:05:00,69.44,69.45,69.31,69.38,30686.0,55.5653,55.5733,55.4613,55.5173,30686.0
2018-10-29 13:10:00,69.38,69.41,69.23,69.27,45330.0,55.5173,55.5413,55.3973,55.4293,45330.0
2018-10-29 13:15:00,69.27,69.27,69.13,69.13,33276.0,55.4293,55.4293,55.3173,55.3173,33276.0
2018-10-29 13:20:00,69.11,69.18,69.1,69.15,39666.0,55.3013,55.3573,55.2933,55.3333,39666.0
2018-10-29 13:25:00,69.16,69.17,69.06,69.08,26763.0,55.3413,55.3493,55.2613,55.2773,26763.0
2018-10-29 13:30:00,69.07,69.18,69.06,69.15,48127.0,55.2693,55.3573,55.2613,55.3333,48127.0
2018-10-29 13:35:00,69.14,69.17,68.89,68.97,37848.0,55.3253,55.3493,55.1252,55.1892,37848.0
2018-10-29 13:40:00,68.97,69.09,68.92,69.07,38723.0,55.1892,55.2853,55.1492,55.2693,38723.0
2018-10-29 13:45:00,69.07,69.16,68.98,69.04,29149.0,55.2693,55.3413,55.1972,55.2453,29149.0
2018-10-29 13:50:00,69.03,69.13,68.98,69.06,32968.0,55.2372,55.3173,55.1972,55.2613,32968.0
2018-10-29 13:55:00,69.05,69.13,69.01,69.04,18813.0,55.2533,55.3173,55.2212,55.2453,18813.0
2018-10-29 14:00:00,69.03,69.03,68.77,68.93,36697.0,55.2372,55.2372,55.0292,55.1572,36697.0
2018-10-29 14:05:00,68.93,68.93,68.67,68.77,51508.0,55.1572,55.1572,54.9492,55.0292,51508.0
2018-10-29 14:10:00,68.76,68.76,68.43,68.55,80568.0,55.0212,55.0212,54.7571,54.8532,80568.0
2018-10-29 14:15:00,68.53,68.53,68.37,68.52,102707.0,54.8372,54.8372,54.7091,54.8292,102707.0
2018-10-29 14:20:00,68.53,68.55,68.34,68.47,26703.0,54.8372,54.8532,54.6851,54.7891,26703.0
2018-10-29 14:25:00,68.45,68.53,68.34,68.34,33950.0,54.7731,54.8372,54.6851,54.6851,33950.0
2018-10-29 14:30:00,68.34,68.36,68.14,68.24,55794.0,54.6851,54.7011,54.5251,54.6051,55794.0
2018-10-29 14:35:00,68.23,68.31,68.08,68.09,31958.0,54.5971,54.6611,54.4771,54.4851,31958.0
2018-10-29 14:40:00,68.11,68.33,68.1,68.29,35855.0,54.5011,54.6771,54.4931,54.6451,35855.0
2018-10-29 14:45:00,68.28,68.31,68.06,68.09,60379.0,54.6371,54.6611,54.4611,54.4851,60379.0
2018-10-29 14:50:00,68.06,68.12,67.87,67.92,35374.0,54.4611,54.5091,54.309,54.349,35374.0
2018-10-29 14:55:00,67.93,68.06,67.79,67.84,66925.0,54.357,54.4611,54.245,54.285,66925.0
2018-10-29 15:00:00,67.84,67.87,67.68,67.78,78854.0,54.285,54.309,54.157,54.237,78854.0
2018-10-29 15:05:00,67.76,67.92,67.63,67.68,88782.0,54.221,54.349,54.117,54.157,88782.0
2018-10-29 15:10:00,67.68,67.75,67.29,67.34,91588.0,54.157,54.213,53.8449,53.8849,91588.0
2018-10-29 15:15:00,67.33,67.44,67.16,67.38,195605.0,53.8769,53.9649,53.7409,53.9169,195605.0
2018-10-29 15:20:00,67.38,67.39,67.1,67.19,155057.0,53.9169,53.9249,53.6929,53.7649,155057.0
2018-10-29 15:25:00,67.19,67.37,67.1,67.14,106461.0,53.7649,53.9089,53.6929,53.7249,106461.0
2018-10-29 15:30:00,67.13,67.16,66.85,67.05,146645.0,53.7169,53.7409,53.4928,53.6529,146645.0
2018-10-29 15:35:00,67.06,67.07,66.75,66.81,144550.0,53.6609,53.6689,53.4128,53.4608,144550.0
2018-10-29 15:40:00,66.81,66.81,66.31,66.33,146436.0,53.4608,53.4608,53.0607,53.0767,146436.0
2018-10-29 15:45:00,66.33,67.04,66.3,66.95,286998.0,53.0767,53.6449,53.0527,53.5729,286998.0
2018-10-29 15:50:00,66.94,67.24,66.92,67.24,191783.0,53.5648,53.8049,53.5488,53.8049,191783.0
2018-10-29 15:55:00,67.23,67.26,66.93,67.23,461716.0,53.7969,53.8209,53.5568,53.7969,461716.0
2018-10-30 09:30:00,67.45,68.18,67.23,67.98,125245.0,53.9729,54.5571,53.7969,54.397,125245.0
2018-10-30 09:35:00,68.02,68.16,67.31,67.64,77740.0,54.4291,54.5411,53.8609,54.125,77740.0
2018-10-30 09:40:00,67.65,68.21,67.64,67.86,134206.0,54.133,54.5811,54.125,54.301,134206.0
2018-10-30 09:45:00,67.83,67.87,67.42,67.46,61236.0,54.277,54.309,53.9489,53.9809,61236.0
2018-10-30 09:50:00,67.49,67.6,67.14,67.46,79713.0,54.005,54.093,53.7249,53.9809,79713.0
2018-10-30 09:55:00,67.42,67.85,67.26,67.7,45313.0,53.9489,54.293,53.8209,54.173,45313.0
2018-10-30 10:00:00,67.74,67.8,67.41,67.42,285390.0,54.205,54.253,53.9409,53.9489,285390.0
2018-10-30 10:05:00,67.45,67.54,67.39,67.41,162771.0,53.9729,54.045,53.9249,53.9409,162771.0
2018-10-30 10:10:00,67.42,67.49,67.18,67.48,133756.0,53.9489,54.005,53.7569,53.997,133756.0
2018-10-30 10:15:00,67.5,67.6,67.27,67.42,53340.0,54.013,54.093,53.8289,53.9489,53340.0
2018-10-30 10:20:00,67.45,67.7,67.45,67.58,42051.0,53.9729,54.173,53.9729,54.077,42051.0
2018-10-30 10:25:00,67.59,67.62,67.29,67.38,48427.0,54.085,54.109,53.8449,53.9169,48427.0
2018-10-30 10:30:00,67.4,67.71,67.4,67.61,41200.0,53.9329,54.181,53.9329,54.101,41200.0
2018-10-30 10:35:00,67.6,67.6,67.02,67.08,57483.0,54.093,54.093,53.6289,53.6769,57483.0
2018-10-30 10:40:00,67.07,67.07,66.73,66.75,44245.0,53.6689,53.6689,53.3968,53.4128,44245.0
2018-10-30 10:45:00,66.75,67.01,66.64,66.95,63565.0,53.4128,53.6209,53.3248,53.5729,63565.0
2018-10-30 10:50:00,66.94,67.19,66.94,66.97,104600.0,53.5648,53.7649,53.5648,53.5889,104600.0
2018-10-30 10:55:00,67.0,67.19,66.89,67.04,82613.0,53.6129,53.7649,53.5248,53.6449,82613.0
2018-10-30 11:00:00,67.05,67.18,66.86,67.12,69788.0,53.6529,53.7569,53.5008,53.7089,69788.0
2018-10-30 11:05:00,67.13,67.52,67.13,67.44,37610.0,53.7169,54.029,53.7169,53.9649,37610.0
2018-10-30 11:10:00,67.42,67.47,67.04,67.08,45303.0,53.9489,53.989,53.6449,53.6769,45303.0
2018-10-30 11:15:00,67.06,67.2,66.97,67.12,65918.0,53.6609,53.7729,53.5889,53.7089,65918.0
2018-10-30 11:20:00,67.15,67.33,67.04,67.25,57409.0,53.7329,53.8769,53.6449,53.8129,57409.0
2018-10-30 11:25:00,67.3,67.59,67.24,67.47,53427.0,53.8529,54.085,53.8049,53.989,53427.0
2018-10-30 11:30:00,67.47,67.59,67.34,67.51,47996.0,53.989,54.085,53.8849,54.021,47996.0
2018-10-30 11:35:00,67.52,67.58,67.39,67.45,81652.0,54.029,54.077,53.9249,53.9729,81652.0
2018-10-30 11:40:00,67.44,67.79,67.44,67.74,116934.0,53.9649,54.245,53.9649,54.205,116934.0
2018-10-30 11:45:00,67.73,68.1,67.7,68.03,85928.0,54.197,54.4931,54.173,54.4371,85928.0
2018-10-30 11:50:00,68.03,68.07,67.85,67.88,88108.0,54.4371,54.4691,54.293,54.317,88108.0
2018-10-30 11:55:00,67.89,67.93,67.6,67.6,60278.0,54.325,54.357,54.093,54.093,60278.0
2018-10-30 12:00:00,67.65,67.84,67.62,67.72,41117.0,54.133,54.285,54.109,54.189,41117.0
2018-10-30 12:05:00,67.69,67.97,67.67,67.87,30701.0,54.165,54.389,54.149,54.309,30701.0
2018-10-30 12:10:00,67.93,67.98,67.68,67.74,40144.0,54.357,54.397,54.157,54.205,40144.0
2018-10-30 12:15:00,67.75,67.98,67.75,67.91,39678.0,54.213,54.397,54.213,54.341,39678.0
2018-10-30 12:20:00,67.93,67.95,67.85,67.87,25546.0,54.357,54.373,54.293,54.309,25546.0
2018-10-30 12:25:00,67.88,68.0,67.88,67.93,22393.0,54.317,54.4131,54.317,54.357,22393.0
2018-10-30 12:30:00,67.94,67.94,67.77,67.81,36484.0,54.365,54.365,54.229,54.261,36484.0
2018-10-30 12:35:00,67.81,67.99,67.81,67.96,23152.0,54.261,54.4051,54.261,54.381,23152.0
2018-10-30 12:40:00,67.94,67.98,67.86,67.91,24184.0,54.365,54.397,54.301,54.341,24184.0
2018-10-30 12:45:00,67.88,68.06,67.88,68.03,36910.0,54.317,54.4611,54.317,54.4371,36910.0
2018-10-30 12:50:00,68.03,68.09,67.88,67.92,27705.0,54.4371,54.4851,54.317,54.349,27705.0
2018-10-30 12:55:00,67.93,67.94,67.66,67.71,30343.0,54.357,54.365,54.141,54.181,30343.0
2018-10-30 13:00:00,67.67,67.69,67.54,67.58,23778.0,54.149,54.165,54.045,54.077,23778.0
2018-10-30 13:05:00,67.6,67.66,67.49,67.52,35829.0,54.093,54.141,54.005,54.029,35829.0
2018-10-30 13:10:00,67.5,67.54,67.31,67.31,22803.0,54.013,54.045,53.8609,53.8609,22803.0
2018-10-30 13:15:00,67.32,67.65,67.32,67.62,117558.0,53.8689,54.133,53.8689,54.109,117558.0
2018-10-30 13:20:00,67.6,67.74,67.5,67.56,35895.0,54.093,54.205,54.013,54.061,35895.0
2018-10-30 13:25:00,67.56,67.64,67.45,67.45,24268.0,54.061,54.125,53.9729,53.9729,24268.0
2018-10-30 13:30:00,67.45,67.58,67.37,67.37,24604.0,53.9729,54.077,53.9089,53.9089,24604.0
2018-10-30 13:35:00,67.39,67.42,67.25,67.34,25745.0,53.9249,53.9489,53.8129,53.8849,25745.0
2018-10-30 13:40:00,67.33,67.47,67.27,67.44,64985.0,53.8769,53.989,53.8289,53.9649,64985.0
2018-10-30 13:45:00,67.45,67.48,67.24,67.33,49040.0,53.9729,53.997,53.8049,53.8769,49040.0
2018-10-30 13:50:00,67.34,67.34,67.18,67.23,33778.0,53.8849,53.8849,53.7569,53.7969,33778.0
2018-10-30 13:55:00,67.25,67.5,67.25,67.44,49293.0,53.8129,54.013,53.8129,53.9649,49293.0
2018-10-30 14:00:00,67.45,67.66,67.37,67.64,82218.0,53.9729,54.141,53.9089,54.125,82218.0
2018-10-30 14:05:00,67.63,67.72,67.5,67.5,36332.0,54.117,54.189,54.013,54.013,36332.0
2018-10-30 14:10:00,67.5,67.65,67.46,67.57,37495.0,54.013,54.133,53.9809,54.069,37495.0
2018-10-30 14:15:00,67.56,67.59,67.46,67.54,44404.0,54.061,54.085,53.9809,54.045,44404.0
2018-10-30 14:20:00,67.55,67.82,67.52,67.77,51586.0,54.053,54.269,54.029,54.229,51586.0
2018-10-30 14:25:00,67.76,67.89,67.67,67.72,36024.0,54.221,54.325,54.149,54.189,36024.0
2018-10-30 14:30:00,67.73,67.97,67.67,67.95,43577.0,54.197,54.389,54.149,54.373,43577.0
2018-10-30 14:35:00,67.95,67.95,67.82,67.83,42497.0,54.373,54.373,54.269,54.277,42497.0
2018-10-30 14:40:00,67.84,67.94,67.77,67.91,45068.0,54.285,54.365,54.229,54.341,45068.0
2018-10-30 14:45:00,67.91,68.04,67.91,68.04,29975.0,54.341,54.4451,54.341,54.4451,29975.0
2018-10-30 14:50:00,68.04,68.34,68.02,68.2,58187.0,54.4451,54.6851,54.4291,54.5731,58187.0
2018-10-30 14:55:00,68.22,68.46,68.15,68.32,39536.0,54.5891,54.7811,54.5331,54.6691,39536.0
2018-10-30 15:00:00,68.32,68.4,68.11,68.37,90474.0,54.6691,54.7331,54.5011,54.7091,90474.0
2018-10-30 15:05:00,68.34,68.39,68.27,68.36,72606.0,54.6851,54.7251,54.6291,54.7011,72606.0
2018-10-30 15:10:00,68.37,68.66,68.35,68.56,86187.0,54.7091,54.9412,54.6931,54.8612,86187.0
2018-10-30 15:15:00,68.57,68.68,68.48,68.54,87657.0,54.8692,54.9572,54.7971,54.8452,87657.0
2018-10-30 15:20:00,68.55,68.63,68.46,68.54,74615.0,54.8532,54.9172,54.7811,54.8452,74615.0
2018-10-30 15:25:00,68.54,68.87,68.53,68.74,94044.0,54.8452,55.1092,54.8372,55.0052,94044.0
2018-10-30 15:30:00,68.74,68.91,68.68,68.83,116534.0,55.0052,55.1412,54.9572,55.0772,116534.0
2018-10-30 15:35:00,68.83,68.9,68.72,68.73,81232.0,55.0772,55.1332,54.9892,54.9972,81232.0
2018-10-30 15:40:00,68.74,68.81,68.59,68.69,98720.0,55.0052,55.0612,54.8852,54.9652,98720.0
2018-10-30 15:45:00,68.69,68.82,68.59,68.65,78316.0,54.9652,55.0692,54.8852,54.9332,78316.0
2018-10-30 15:50:00,68.65,69.13,68.65,68.95,128987.0,54.9332,55.3173,54.9332,55.1732,128987.0
2018-10-30 15:55:00,68.95,68.98,68.8,68.8,238914.0,55.1732,55.1972,55.0532,55.0532,238914.0
2018-10-31 09:30:00,69.89,71.65,69.82,71.42,257149.0,55.9254,57.3338,55.8694,57.1497,257149.0
2018-10-31 09:35:00,71.42,71.43,70.5,70.78,220329.0,57.1497,57.1577,56.4135,56.6376,220329.0
2018-10-31 09:40:00,70.83,70.84,70.39,70.39,118645.0,56.6776,56.6856,56.3255,56.3255,118645.0
2018-10-31 09:45:00,70.39,71.05,70.17,70.65,195612.0,56.3255,56.8536,56.1495,56.5336,195612.0
2018-10-31 09:50:00,70.65,70.77,70.36,70.58,165756.0,56.5336,56.6296,56.3015,56.4775,165756.0
2018-10-31 09:55:00,70.6,70.97,70.59,70.87,70534.0,56.4936,56.7896,56.4855,56.7096,70534.0
2018-10-31 10:00:00,70.87,71.31,70.85,71.29,135046.0,56.7096,57.0617,56.6936,57.0457,135046.0
2018-10-31 10:05:00,71.27,71.31,70.77,70.95,86982.0,57.0297,57.0617,56.6296,56.7736,86982.0
2018-10-31 10:10:00,70.93,71.1,70.73,70.8,79470.0,56.7576,56.8936,56.5976,56.6536,79470.0
2018-10-31 10:15:00,70.85,71.0,70.83,70.86,108711.0,56.6936,56.8136,56.6776,56.7016,108711.0
2018-10-31 10:20:00,70.88,71.3,70.86,71.23,66075.0,56.7176,57.0537,56.7016,56.9977,66075.0
2018-10-31 10:25:00,71.25,71.25,71.04,71.1,79567.0,57.0137,57.0137,56.8456,56.8936,79567.0
2018-10-31 10:30:00,71.13,71.87,71.11,71.8,171649.0,56.9177,57.5098,56.9016,57.4538,171649.0
2018-10-31 10:35:00,71.8,71.86,71.56,71.63,70042.0,57.4538,57.5018,57.2617,57.3177,70042.0
2018-10-31 10:40:00,71.62,71.76,71.52,71.76,56769.0,57.3097,57.4218,57.2297,57.4218,56769.0
2018-10-31 10:45:00,71.76,71.87,71.37,71.47,150988.0,57.4218,57.5098,57.1097,57.1897,150988.0
2018-10-31 10:50:00,71.48,71.6,71.19,71.25,127831.0,57.1977,57.2937,56.9657,57.0137,127831.0
2018-10-31 10:55:00,71.25,71.49,71.22,71.23,82004.0,57.0137,57.2057,56.9897,56.9977,82004.0
2018-10-31 11:00:00,71.26,71.6,71.26,71.47,65042.0,57.0217,57.2937,57.0217,57.1897,65042.0
2018-10-31 11:05:00,71.47,71.87,71.46,71.72,106590.0,57.1897,57.5098,57.1817,57.3898,106590.0
2018-10-31 11:10:00,71.71,71.8,71.47,71.52,104639.0,57.3818,57.4538,57.1897,57.2297,104639.0
2018-10-31 11:15:00,71.51,71.95,71.49,71.68,111145.0,57.2217,57.5738,57.2057,57.3578,111145.0
2018-10-31 11:20:00,71.69,71.89,71.69,71.79,66092.0,57.3658,57.5258,57.3658,57.4458,66092.0
2018-10-31 11:25:00,71.79,71.91,71.72,71.74,50853.0,57.4458,57.5418,57.3898,57.4058,50853.0
2018-10-31 11:30:00,71.75,72.03,71.64,71.86,105795.0,57.4138,57.6378,57.3258,57.5018,105795.0
2018-10-31 11:35:00,71.87,72.11,71.8,72.09,56949.0,57.5098,57.7018,57.4538,57.6858,56949.0
2018-10-31 11:40:00,72.1,72.12,71.69,71.77,93278.0,57.6938,57.7098,57.3658,57.4298,93278.0
2018-10-31 11:45:00,71.77,71.88,71.71,71.84,46364.0,57.4298,57.5178,57.3818,57.4858,46364.0
2018-10-31 11:50:00,71.84,72.02,71.84,71.91,60359.0,57.4858,57.6298,57.4858,57.5418,60359.0
2018-10-31 11:55:00,71.92,71.93,71.74,71.82,88057.0,57.5498,57.5578,57.4058,57.4698,88057.0
2018-10-31 12:00:00,71.81,71.85,71.47,71.53,77589.0,57.4618,57.4938,57.1897,57.2377,77589.0
2018-10-31 12:05:00,71.52,71.59,71.35,71.54,64086.0,57.2297,57.2857,57.0937,57.2457,64086.0
2018-10-31 12:10:00,71.56,71.83,71.55,71.82,40673.0,57.2617,57.4778,57.2537,57.4698,40673.0
2018-10-31 12:15:00,71.83,71.86,71.58,71.69,56709.0,57.4778,57.5018,57.2777,57.3658,56709.0
2018-10-31 12:20:00,71.7,71.85,71.63,71.81,54578.0,57.3738,57.4938,57.3177,57.4618,54578.0
2018-10-31 12:25:00,71.8,71.87,71.7,71.71,55630.0,57.4538,57.5098,57.3738,57.3818,55630.0
2018-10-31 12:30:00,71.71,71.88,71.66,71.81,71700.0,57.3818,57.5178,57.3418,57.4618,71700.0
2018-10-31 12:35:00,71.8,71.82,71.69,71.76,53007.0,57.4538,57.4698,57.3658,57.4218,53007.0
2018-10-31 12:40:00,71.78,71.82,71.65,71.78,84162.0,57.4378,57.4698,57.3338,57.4378,84162.0
2018-10-31 12:45:00,71.78,71.81,71.62,71.68,55106.0,57.4378,57.4618,57.3097,57.3578,55106.0
2018-10-31 12:50:00,71.67,71.71,71.61,71.68,98310.0,57.3498,57.3818,57.3017,57.3578,98310.0
2018-10-31 12:55:00,71.67,71.87,71.67,71.71,42834.0,57.3498,57.5098,57.3498,57.3818,42834.0
2018-10-31 13:00:00,71.73,71.86,71.67,71.67,168685.0,57.3978,57.5018,57.3498,57.3498,168685.0
2018-10-31 13:05:00,71.67,71.75,71.66,71.68,33781.0,57.3498,57.4138,57.3418,57.3578,33781.0
2018-10-31 13:10:00,71.67,71.91,71.64,71.81,75168.0,57.3498,57.5418,57.3258,57.4618,75168.0
2018-10-31 13:15:00,71.81,71.99,71.8,71.97,34438.0,57.4618,57.6058,57.4538,57.5898,34438.0
2018-10-31 13:20:00,71.96,72.05,71.9,72.0,48689.0,57.5818,57.6538,57.5338,57.6138,48689.0
2018-10-31 13:25:00,72.0,72.03,71.92,71.97,82262.0,57.6138,57.6378,57.5498,57.5898,82262.0
2018-10-31 13:30:00,71.98,72.01,71.62,71.65,70846.0,57.5978,57.6218,57.3097,57.3338,70846.0
2018-10-31 13:35:00,71.64,71.67,71.57,71.62,32131.0,57.3258,57.3498,57.2697,57.3097,32131.0
2018-10-31 13:40:00,71.62,71.75,71.54,71.74,40345.0,57.3097,57.4138,57.2457,57.4058,40345.0
2018-10-31 13:45:00,71.77,71.8,71.6,71.6,58578.0,57.4298,57.4538,57.2937,57.2937,58578.0
2018-10-31 13:50:00,71.59,71.87,71.58,71.74,40906.0,57.2857,57.5098,57.2777,57.4058,40906.0
2018-10-31 13:55:00,71.73,71.78,71.7,71.78,27444.0,57.3978,57.4378,57.3738,57.4378,27444.0
2018-10-31 14:00:00,71.78,71.79,71.53,71.63,54086.0,57.4378,57.4458,57.2377,57.3177,54086.0
2018-10-31 14:05:00,71.63,71.7,71.6,71.63,42707.0,57.3177,57.3738,57.2937,57.3177,42707.0
2018-10-31 14:10:00,71.64,71.7,71.58,71.59,83758.0,57.3258,57.3738,57.2777,57.2857,83758.0
2018-10-31 14:15:00,71.59,71.67,71.43,71.44,111956.0,57.2857,57.3498,57.1577,57.1657,111956.0
2018-10-31 14:20:00,71.42,71.47,71.35,71.39,47923.0,57.1497,57.1897,57.0937,57.1257,47923.0
2018-10-31 14:25:00,71.38,71.4,71.29,71.38,37672.0,57.1177,57.1337,57.0457,57.1177,37672.0
2018-10-31 14:30:00,71.39,71.49,71.3,71.43,44385.0,57.1257,57.2057,57.0537,57.1577,44385.0
2018-10-31 14:35:00,71.43,71.5,71.39,71.45,40402.0,57.1577,57.2137,57.1257,57.1737,40402.0
2018-10-31 14:40:00,71.44,71.59,71.41,71.43,56936.0,57.1657,57.2857,57.1417,57.1577,56936.0
2018-10-31 14:45:00,71.43,71.5,71.4,71.47,70552.0,57.1577,57.2137,57.1337,57.1897,70552.0
2018-10-31 14:50:00,71.46,71.56,71.39,71.52,72406.0,57.1817,57.2617,57.1257,57.2297,72406.0
2018-10-31 14:55:00,71.53,71.62,71.49,71.61,73734.0,57.2377,57.3097,57.2057,57.3017,73734.0
2018-10-31 15:00:00,71.61,71.63,71.52,71.59,70623.0,57.3017,57.3177,57.2297,57.2857,70623.0
2018-10-31 15:05:00,71.59,71.66,71.48,71.5,84472.0,57.2857,57.3418,57.1977,57.2137,84472.0
2018-10-31 15:10:00,71.5,71.58,71.43,71.53,106998.0,57.2137,57.2777,57.1577,57.2377,106998.0
2018-10-31 15:15:00,71.54,71.58,71.44,71.52,82165.0,57.2457,57.2777,57.1657,57.2297,82165.0
2018-10-31 15:20:00,71.53,71.54,71.29,71.38,88390.0,57.2377,57.2457,57.0457,57.1177,88390.0
2018-10-31 15:25:00,71.38,71.4,71.21,71.29,95110.0,57.1177,57.1337,56.9817,57.0457,95110.0
2018-10-31 15:30:00,71.29,71.36,71.01,71.07,128860.0,57.0457,57.1017,56.8216,56.8696,128860.0
2018-10-31 15:35:00,71.08,71.08,70.64,70.66,203253.0,56.8776,56.8776,56.5256,56.5416,203253.0
2018-10-31 15:40:00,70.66,70.77,70.51,70.6,167085.0,56.5416,56.6296,56.4215,56.4936,167085.0
2018-10-31 15:45:00,70.59,70.79,70.54,70.61,207773.0,56.4855,56.6456,56.4455,56.5016,207773.0
2018-10-31 15:50:00,70.61,70.72,70.5,70.61,285782.0,56.5016,56.5896,56.4135,56.5016,285782.0
2018-10-31 15:55:00,70.6,70.73,70.18,70.44,448797.0,56.4936,56.5976,56.1575,56.3655,448797.0
2018-11-01 09:30:00,69.76,70.5,68.75,68.98,363195.0,55.8214,56.4135,55.0132,55.1972,363195.0
2018-11-01 09:35:00,68.93,70.05,68.86,69.51,180666.0,55.1572,56.0534,55.1012,55.6213,180666.0
2018-11-01 09:40:00,69.5,70.21,69.0,70.14,158688.0,55.6133,56.1815,55.2132,56.1255,158688.0
2018-11-01 09:45:00,70.12,70.23,69.29,70.2,163926.0,56.1095,56.1975,55.4453,56.1735,163926.0
2018-11-01 09:50:00,70.16,70.25,69.9,70.12,189189.0,56.1415,56.2135,55.9334,56.1095,189189.0
2018-11-01 09:55:00,70.09,70.37,69.68,70.37,100286.0,56.0855,56.3095,55.7574,56.3095,100286.0
2018-11-01 10:00:00,70.31,70.85,70.01,70.72,164988.0,56.2615,56.6936,56.0214,56.5896,164988.0
2018-11-01 10:05:00,70.7,71.56,70.44,71.42,232081.0,56.5736,57.2617,56.3655,57.1497,232081.0
2018-11-01 10:10:00,71.47,71.72,71.2,71.56,96821.0,57.1897,57.3898,56.9737,57.2617,96821.0
2018-11-01 10:15:00,71.58,72.44,71.57,72.22,175360.0,57.2777,57.9659,57.2697,57.7899,175360.0
2018-11-01 10:20:00,72.13,72.17,71.46,71.6,99163.0,57.7178,57.7499,57.1817,57.2937,99163.0
2018-11-01 10:25:00,71.63,71.79,71.21,71.66,96857.0,57.3177,57.4458,56.9817,57.3418,96857.0
2018-11-01 10:30:00,71.7,71.71,71.45,71.6,102013.0,57.3738,57.3818,57.1737,57.2937,102013.0
2018-11-01 10:35:00,71.59,71.65,71.29,71.42,78121.0,57.2857,57.3338,57.0457,57.1497,78121.0
2018-11-01 10:40:00,71.42,71.48,71.04,71.2,52738.0,57.1497,57.1977,56.8456,56.9737,52738.0
2018-11-01 10:45:00,71.2,71.48,71.1,71.19,72704.0,56.9737,57.1977,56.8936,56.9657,72704.0
2018-11-01 10:50:00,71.21,71.32,70.69,70.73,55085.0,56.9817,57.0697,56.5656,56.5976,55085.0
2018-11-01 10:55:00,70.73,70.9,70.58,70.9,44490.0,56.5976,56.7336,56.4775,56.7336,44490.0
2018-11-01 11:00:00,70.87,70.92,70.4,70.48,37308.0,56.7096,56.7496,56.3335,56.3975,37308.0
2018-11-01 11:05:00,70.51,70.63,70.06,70.28,44736.0,56.4215,56.5176,56.0614,56.2375,44736.0
2018-11-01 11:10:00,70.34,70.6,70.2,70.46,59573.0,56.2855,56.4936,56.1735,56.3815,59573.0
2018-11-01 11:15:00,70.48,70.8,70.25,70.75,78861.0,56.3975,56.6536,56.2135,56.6136,78861.0
2018-11-01 11:20:00,70.77,70.88,70.52,70.7,108618.0,56.6296,56.7176,56.4295,56.5736,108618.0
2018-11-01 11:25:00,70.7,70.73,70.42,70.69,97081.0,56.5736,56.5976,56.3495,56.5656,97081.0
2018-11-01 11:30:00,70.72,70.74,70.33,70.49,38031.0,56.5896,56.6056,56.2775,56.4055,38031.0
2018-11-01 11:35:00,70.5,70.56,70.27,70.53,46141.0,56.4135,56.4615,56.2295,56.4375,46141.0
2018-11-01 11:40:00,70.53,70.54,70.11,70.16,44299.0,56.4375,56.4455,56.1015,56.1415,44299.0
2018-11-01 11:45:00,70.16,70.2,69.84,69.86,50019.0,56.1415,56.1735,55.8854,55.9014,50019.0
2018-11-01 11:50:00,69.94,70.0,69.63,69.7,66981.0,55.9654,56.0134,55.7174,55.7734,66981.0
2018-11-01 11:55:00,69.69,69.7,69.32,69.32,72175.0,55.7654,55.7734,55.4693,55.4693,72175.0
2018-11-01 12:00:00,69.32,69.51,69.07,69.48,127979.0,55.4693,55.6213,55.2693,55.5973,127979.0
2018-11-01 12:05:00,69.48,69.81,69.48,69.69,67747.0,55.5973,55.8614,55.5973,55.7654,67747.0
2018-11-01 12:10:00,69.71,69.74,69.51,69.58,39190.0,55.7814,55.8054,55.6213,55.6774,39190.0
2018-11-01 12:15:00,69.6,69.65,69.42,69.64,21229.0,55.6934,55.7334,55.5493,55.7254,21229.0
2018-11-01 12:20:00,69.64,69.87,69.59,69.83,61550.0,55.7254,55.9094,55.6854,55.8774,61550.0
2018-11-01 12:25:00,69.8,69.95,69.56,69.93,57879.0,55.8534,55.9734,55.6614,55.9574,57879.0
2018-11-01 12:30:00,69.9,70.13,69.89,70.0,34851.0,55.9334,56.1175,55.9254,56.0134,34851.0
2018-11-01 12:35:00,70.02,70.18,69.94,70.11,45532.0,56.0294,56.1575,55.9654,56.1015,45532.0
2018-11-01 12:40:00,70.09,70.1,69.97,70.03,30010.0,56.0855,56.0935,55.9894,56.0374,30010.0
2018-11-01 12:45:00,70.02,70.09,69.89,70.02,25005.0,56.0294,56.0855,55.9254,56.0294,25005.0
2018-11-01 12:50:00,70.02,70.23,70.0,70.23,40313.0,56.0294,56.1975,56.0134,56.1975,40313.0
2018-11-01 12:55:00,70.22,70.34,70.19,70.33,45862.0,56.1895,56.2855,56.1655,56.2775,45862.0
2018-11-01 13:00:00,70.33,70.35,70.21,70.28,44337.0,56.2775,56.2935,56.1815,56.2375,44337.0
2018-11-01 13:05:00,70.28,70.29,70.22,70.28,38532.0,56.2375,56.2455,56.1895,56.2375,38532.0
2018-11-01 13:10:00,70.28,70.69,70.24,70.65,46517.0,56.2375,56.5656,56.2055,56.5336,46517.0
2018-11-01 13:15:00,70.64,70.66,70.52,70.6,18480.0,56.5256,56.5416,56.4295,56.4936,18480.0
2018-11-01 13:20:00,70.62,70.75,70.52,70.66,73022.0,56.5096,56.6136,56.4295,56.5416,73022.0
2018-11-01 13:25:00,70.69,70.74,70.63,70.71,41496.0,56.5656,56.6056,56.5176,56.5816,41496.0
2018-11-01 13:30:00,70.71,70.71,70.38,70.6,48044.0,56.5816,56.5816,56.3175,56.4936,48044.0
2018-11-01 13:35:00,70.58,70.7,70.44,70.47,56973.0,56.4775,56.5736,56.3655,56.3895,56973.0
2018-11-01 13:40:00,70.48,70.52,70.25,70.37,30389.0,56.3975,56.4295,56.2135,56.3095,30389.0
2018-11-01 13:45:00,70.38,70.42,70.24,70.4,41156.0,56.3175,56.3495,56.2055,56.3335,41156.0
2018-11-01 13:50:00,70.4,70.62,70.31,70.59,39118.0,56.3335,56.5096,56.2615,56.4855,39118.0
2018-11-01 13:55:00,70.58,70.64,70.52,70.57,30396.0,56.4775,56.5256,56.4295,56.4695,30396.0
2018-11-01 14:00:00,70.58,70.96,70.53,70.93,97381.0,56.4775,56.7816,56.4375,56.7576,97381.0
2018-11-01 14:05:00,70.94,70.95,70.56,70.57,48196.0,56.7656,56.7736,56.4615,56.4695,48196.0
2018-11-01 14:10:00,70.59,70.71,70.52,70.62,40908.0,56.4855,56.5816,56.4295,56.5096,40908.0
2018-11-01 14:15:00,70.64,70.69,70.45,70.51,43717.0,56.5256,56.5656,56.3735,56.4215,43717.0
2018-11-01 14:20:00,70.51,70.64,70.4,70.62,40022.0,56.4215,56.5256,56.3335,56.5096,40022.0
2018-11-01 14:25:00,70.64,70.72,70.54,70.71,36859.0,56.5256,56.5896,56.4455,56.5816,36859.0
2018-11-01 14:30:00,70.72,70.9,70.66,70.84,89895.0,56.5896,56.7336,56.5416,56.6856,89895.0
2018-11-01 14:35:00,70.83,70.87,70.73,70.83,49978.0,56.6776,56.7096,56.5976,56.6776,49978.0
2018-11-01 14:40:00,70.82,71.3,70.8,71.28,95565.0,56.6696,57.0537,56.6536,57.0377,95565.0
2018-11-01 14:45:00,71.31,71.41,71.14,71.14,131675.0,57.0617,57.1417,56.9257,56.9257,131675.0
2018-11-01 14:50:00,71.11,71.2,70.84,70.89,55217.0,56.9016,56.9737,56.6856,56.7256,55217.0
2018-11-01 14:55:00,70.88,71.01,70.78,70.96,56698.0,56.7176,56.8216,56.6376,56.7816,56698.0
2018-11-01 15:00:00,70.93,70.98,70.64,70.72,53625.0,56.7576,56.7976,56.5256,56.5896,53625.0
2018-11-01 15:05:00,70.71,70.91,70.67,70.79,49654.0,56.5816,56.7416,56.5496,56.6456,49654.0
2018-11-01 15:10:00,70.79,70.9,70.75,70.83,52921.0,56.6456,56.7336,56.6136,56.6776,52921.0
2018-11-01 15:15:00,70.84,70.86,70.69,70.79,61503.0,56.6856,56.7016,56.5656,56.6456,61503.0
2018-11-01 15:20:00,70.79,70.8,70.68,70.72,58959.0,56.6456,56.6536,56.5576,56.5896,58959.0
2018-11-01 15:25:00,70.73,70.91,70.69,70.9,63330.0,56.5976,56.7416,56.5656,56.7336,63330.0
2018-11-01 15:30:00,70.89,70.91,70.73,70.81,63396.0,56.7256,56.7416,56.5976,56.6616,63396.0
2018-11-01 15:35:00,70.81,71.03,70.76,71.01,104749.0,56.6616,56.8376,56.6216,56.8216,104749.0
2018-11-01 15:40:00,71.0,71.3,70.99,71.26,97058.0,56.8136,57.0537,56.8056,57.0217,97058.0
2018-11-01 15:45:00,71.26,71.3,70.94,70.99,93025.0,57.0217,57.0537,56.7656,56.8056,93025.0
2018-11-01 15:50:00,70.97,71.07,70.84,70.84,198244.0,56.7896,56.8696,56.6856,56.6856,198244.0
2018-11-01 15:55:00,70.84,71.08,70.82,71.07,280939.0,56.6856,56.8776,56.6696,56.8696,280939.0
2018-11-02 09:30:00,71.79,73.0,71.15,71.48,144667.0,57.4458,58.414,56.9337,57.1977,144667.0
2018-11-02 09:35:00,71.42,71.77,71.3,71.61,39414.0,57.1497,57.4298,57.0537,57.3017,39414.0
2018-11-02 09:40:00,71.53,71.73,71.2,71.46,68226.0,57.2377,57.3978,56.9737,57.1817,68226.0
2018-11-02 09:45:00,71.43,71.66,71.27,71.27,38818.0,57.1577,57.3418,57.0297,57.0297,38818.0
2018-11-02 09:50:00,71.27,71.51,71.03,71.44,49044.0,57.0297,57.2217,56.8376,57.1657,49044.0
2018-11-02 09:55:00,71.43,71.72,71.43,71.63,36134.0,57.1577,57.3898,57.1577,57.3177,36134.0
2018-11-02 10:00:00,71.67,71.85,71.62,71.83,64462.0,57.3498,57.4938,57.3097,57.4778,64462.0
2018-11-02 10:05:00,71.84,72.03,71.83,72.01,41304.0,57.4858,57.6378,57.4778,57.6218,41304.0
2018-11-02 10:10:00,71.99,72.09,71.82,72.03,37350.0,57.6058,57.6858,57.4698,57.6378,37350.0
2018-11-02 10:15:00,72.02,72.27,71.96,72.12,26356.0,57.6298,57.8299,57.5818,57.7098,26356.0
2018-11-02 10:20:00,72.12,72.19,71.97,72.15,43253.0,57.7098,57.7659,57.5898,57.7338,43253.0
2018-11-02 10:25:00,72.14,72.27,71.95,72.0,49254.0,57.7258,57.8299,57.5738,57.6138,49254.0
2018-11-02 10:30:00,72.0,72.02,71.85,71.9,84539.0,57.6138,57.6298,57.4938,57.5338,84539.0
2018-11-02 10:35:00,71.87,71.93,71.27,71.27,75054.0,57.5098,57.5578,57.0297,57.0297,75054.0
2018-11-02 10:40:00,71.23,71.23,70.79,71.04,54069.0,56.9977,56.9977,56.6456,56.8456,54069.0
2018-11-02 10:45:00,71.06,71.4,71.02,71.16,45326.0,56.8616,57.1337,56.8296,56.9417,45326.0
2018-11-02 10:50:00,71.13,71.3,71.01,71.22,37178.0,56.9177,57.0537,56.8216,56.9897,37178.0
2018-11-02 10:55:00,71.23,71.4,71.2,71.36,41708.0,56.9977,57.1337,56.9737,57.1017,41708.0
2018-11-02 11:00:00,71.4,71.4,71.03,71.09,31530.0,57.1337,57.1337,56.8376,56.8856,31530.0
2018-11-02 11:05:00,71.12,71.17,70.8,71.1,38451.0,56.9097,56.9497,56.6536,56.8936,38451.0
2018-11-02 11:10:00,71.07,71.16,70.81,70.91,21782.0,56.8696,56.9417,56.6616,56.7416,21782.0
2018-11-02 11:15:00,70.9,70.95,70.71,70.76,29047.0,56.7336,56.7736,56.5816,56.6216,29047.0
2018-11-02 11:20:00,70.78,70.84,70.58,70.84,31784.0,56.6376,56.6856,56.4775,56.6856,31784.0
2018-11-02 11:25:00,70.82,70.97,70.77,70.94,34584.0,56.6696,56.7896,56.6296,56.7656,34584.0
2018-11-02 11:30:00,70.93,71.08,70.88,70.94,43299.0,56.7576,56.8776,56.7176,56.7656,43299.0
2018-11-02 11:35:00,70.96,71.07,70.79,70.99,25250.0,56.7816,56.8696,56.6456,56.8056,25250.0
2018-11-02 11:40:00,71.0,71.03,70.77,70.97,63832.0,56.8136,56.8376,56.6296,56.7896,63832.0
2018-11-02 11:45:00,70.95,70.96,70.7,70.71,21237.0,56.7736,56.7816,56.5736,56.5816,21237.0
2018-11-02 11:50:00,70.71,70.79,70.59,70.61,50310.0,56.5816,56.6456,56.4855,56.5016,50310.0
2018-11-02 11:55:00,70.59,70.78,70.57,70.73,36039.0,56.4855,56.6376,56.4695,56.5976,36039.0
2018-11-02 12:00:00,70.73,70.83,70.54,70.59,39898.0,56.5976,56.6776,56.4455,56.4855,39898.0
2018-11-02 12:05:00,70.59,70.75,70.5,70.5,49997.0,56.4855,56.6136,56.4135,56.4135,49997.0
2018-11-02 12:10:00,70.5,70.62,70.43,70.51,45346.0,56.4135,56.5096,56.3575,56.4215,45346.0
2018-11-02 12:15:00,70.51,70.53,70.36,70.39,43364.0,56.4215,56.4375,56.3015,56.3255,43364.0
2018-11-02 12:20:00,70.36,70.36,70.12,70.19,32108.0,56.3015,56.3015,56.1095,56.1655,32108.0
2018-11-02 12:25:00,70.17,70.29,70.09,70.24,34693.0,56.1495,56.2455,56.0855,56.2055,34693.0
2018-11-02 12:30:00,70.21,70.24,69.78,69.85,85296.0,56.1815,56.2055,55.8374,55.8934,85296.0
2018-11-02 12:35:00,69.85,69.96,69.7,69.73,42073.0,55.8934,55.9814,55.7734,55.7974,42073.0
2018-11-02 12:40:00,69.72,69.94,69.71,69.83,25494.0,55.7894,55.9654,55.7814,55.8774,25494.0
2018-11-02 12:45:00,69.81,69.82,69.61,69.68,26367.0,55.8614,55.8694,55.7014,55.7574,26367.0
2018-11-02 12:50:00,69.69,69.8,69.56,69.59,31224.0,55.7654,55.8534,55.6614,55.6854,31224.0
2018-11-02 12:55:00,69.56,69.66,69.51,69.65,29721.0,55.6614,55.7414,55.6213,55.7334,29721.0
2018-11-02 13:00:00,69.64,69.66,69.4,69.4,49431.0,55.7254,55.7414,55.5333,55.5333,49431.0
2018-11-02 13:05:00,69.44,69.52,69.33,69.5,29196.0,55.5653,55.6293,55.4773,55.6133,29196.0
2018-11-02 13:10:00,69.48,69.53,69.42,69.5,61073.0,55.5973,55.6373,55.5493,55.6133,61073.0
2018-11-02 13:15:00,69.5,69.54,69.44,69.49,24916.0,55.6133,55.6453,55.5653,55.6053,24916.0
2018-11-02 13:20:00,69.48,69.6,69.33,69.36,69190.0,55.5973,55.6934,55.4773,55.5013,69190.0
2018-11-02 13:25:00,69.35,69.38,69.25,69.3,29610.0,55.4933,55.5173,55.4133,55.4533,29610.0
2018-11-02 13:30:00,69.28,69.34,69.25,69.3,43525.0,55.4373,55.4853,55.4133,55.4533,43525.0
2018-11-02 13:35:00,69.3,69.39,69.25,69.36,107782.0,55.4533,55.5253,55.4133,55.5013,107782.0
2018-11-02 13:40:00,69.34,69.59,69.29,69.52,69061.0,55.4853,55.6854,55.4453,55.6293,69061.0
2018-11-02 13:45:00,69.52,69.73,69.44,69.69,34099.0,55.6293,55.7974,55.5653,55.7654,34099.0
2018-11-02 13:50:00,69.68,69.86,69.48,69.51,45759.0,55.7574,55.9014,55.5973,55.6213,45759.0
2018-11-02 13:55:00,69.53,69.57,69.37,69.51,20148.0,55.6373,55.6694,55.5093,55.6213,20148.0
2018-11-02 14:00:00,69.54,69.66,69.5,69.6,64017.0,55.6453,55.7414,55.6133,55.6934,64017.0
2018-11-02 14:05:00,69.58,69.59,69.4,69.5,47612.0,55.6774,55.6854,55.5333,55.6133,47612.0
2018-11-02 14:10:00,69.51,69.63,69.49,69.59,129216.0,55.6213,55.7174,55.6053,55.6854,129216.0
2018-11-02 14:15:00,69.58,69.62,69.44,69.58,58444.0,55.6774,55.7094,55.5653,55.6774,58444.0
2018-11-02 14:20:00,69.59,69.6,69.4,69.43,49186.0,55.6854,55.6934,55.5333,55.5573,49186.0
2018-11-02 14:25:00,69.44,70.17,69.42,70.09,64924.0,55.5653,56.1495,55.5493,56.0855,64924.0
2018-11-02 14:30:00,70.12,70.18,69.86,70.0,57705.0,56.1095,56.1575,55.9014,56.0134,57705.0
2018-11-02 14:35:00,69.99,69.99,69.69,69.69,25999.0,56.0054,56.0054,55.7654,55.7654,25999.0
2018-11-02 14:40:00,69.71,69.9,69.71,69.84,27311.0,55.7814,55.9334,55.7814,55.8854,27311.0
2018-11-02 14:45:00,69.85,69.85,69.67,69.67,33809.0,55.8934,55.8934,55.7494,55.7494,33809.0
2018-11-02 14:50:00,69.68,69.73,69.59,69.7,27086.0,55.7574,55.7974,55.6854,55.7734,27086.0
2018-11-02 14:55:00,69.69,69.82,69.68,69.78,71347.0,55.7654,55.8694,55.7574,55.8374,71347.0
2018-11-02 15:00:00,69.78,69.84,69.5,69.54,108481.0,55.8374,55.8854,55.6133,55.6453,108481.0
2018-11-02 15:05:00,69.57,69.58,69.44,69.54,97845.0,55.6694,55.6774,55.5653,55.6453,97845.0
2018-11-02 15:10:00,69.55,69.94,69.49,69.85,70995.0,55.6533,55.9654,55.6053,55.8934,70995.0
2018-11-02 15:15:00,69.85,69.88,69.53,69.53,66770.0,55.8934,55.9174,55.6373,55.6373,66770.0
2018-11-02 15:20:00,69.53,69.63,69.5,69.58,59578.0,55.6373,55.7174,55.6133,55.6774,59578.0
2018-11-02 15:25:00,69.59,69.62,69.33,69.36,66761.0,55.6854,55.7094,55.4773,55.5013,66761.0
2018-11-02 15:30:00,69.37,69.41,69.28,69.4,71023.0,55.5093,55.5413,55.4373,55.5333,71023.0
2018-11-02 15:35:00,69.39,69.44,69.25,69.44,103165.0,55.5253,55.5653,55.4133,55.5653,103165.0
2018-11-02 15:40:00,69.45,69.54,69.4,69.44,149288.0,55.5733,55.6453,55.5333,55.5653,149288.0
2018-11-02 15:45:00,69.45,69.49,69.28,69.47,128576.0,55.5733,55.6053,55.4373,55.5893,128576.0
2018-11-02 15:50:00,69.47,69.55,69.46,69.52,148112.0,55.5893,55.6533,55.5813,55.6293,148112.0
2018-11-02 15:55:00,69.51,69.56,69.35,69.49,332353.0,55.6213,55.6614,55.4933,55.6053,332353.0
2018-11-05 09:30:00,70.51,70.93,70.04,70.27,181749.0,56.4215,56.7576,56.0454,56.2295,181749.0
2018-11-05 09:35:00,70.34,70.6,70.19,70.42,79215.0,56.2855,56.4936,56.1655,56.3495,79215.0
2018-11-05 09:40:00,70.46,70.91,70.43,70.62,33326.0,56.3815,56.7416,56.3575,56.5096,33326.0
2018-11-05 09:45:00,70.59,70.59,70.1,70.1,46170.0,56.4855,56.4855,56.0935,56.0935,46170.0
2018-11-05 09:50:00,70.11,70.14,69.87,69.91,40943.0,56.1015,56.1255,55.9094,55.9414,40943.0
2018-11-05 09:55:00,69.88,69.89,69.51,69.57,33809.0,55.9174,55.9254,55.6213,55.6694,33809.0
2018-11-05 10:00:00,69.55,69.63,69.35,69.41,47526.0,55.6533,55.7174,55.4933,55.5413,47526.0
2018-11-05 10:05:00,69.42,69.46,69.25,69.28,68044.0,55.5493,55.5813,55.4133,55.4373,68044.0
2018-11-05 10:10:00,69.26,69.26,68.98,69.19,55515.0,55.4213,55.4213,55.1972,55.3653,55515.0
2018-11-05 10:15:00,69.17,69.18,68.97,69.13,54262.0,55.3493,55.3573,55.1892,55.3173,54262.0
2018-11-05 10:20:00,69.14,69.15,68.93,69.13,49318.0,55.3253,55.3333,55.1572,55.3173,49318.0
2018-11-05 10:25:00,69.13,69.48,69.02,69.45,32770.0,55.3173,55.5973,55.2292,55.5733,32770.0
2018-11-05 10:30:00,69.46,69.88,69.43,69.75,50260.0,55.5813,55.9174,55.5573,55.8134,50260.0
2018-11-05 10:35:00,69.76,69.84,69.5,69.58,31489.0,55.8214,55.8854,55.6133,55.6774,31489.0
2018-11-05 10:40:00,69.56,69.79,69.54,69.55,25476.0,55.6614,55.8454,55.6453,55.6533,25476.0
2018-11-05 10:45:00,69.53,69.61,69.34,69.34,32930.0,55.6373,55.7014,55.4853,55.4853,32930.0
2018-11-05 10:50:00,69.34,69.59,69.32,69.55,28051.0,55.4853,55.6854,55.4693,55.6533,28051.0
2018-11-05 10:55:00,69.55,69.58,69.37,69.53,42885.0,55.6533,55.6774,55.5093,55.6373,42885.0
2018-11-05 11:00:00,69.56,69.69,69.5,69.67,38886.0,55.6614,55.7654,55.6133,55.7494,38886.0
2018-11-05 11:05:00,69.68,69.82,69.66,69.67,46635.0,55.7574,55.8694,55.7414,55.7494,46635.0
2018-11-05 11:10:00,69.66,69.78,69.66,69.72,29567.0,55.7414,55.8374,55.7414,55.7894,29567.0
2018-11-05 11:15:00,69.72,69.72,69.48,69.54,40610.0,55.7894,55.7894,55.5973,55.6453,40610.0
2018-11-05 11:20:00,69.55,69.64,69.37,69.41,29213.0,55.6533,55.7254,55.5093,55.5413,29213.0
2018-11-05 11:25:00,69.42,69.45,69.27,69.3,19727.0,55.5493,55.5733,55.4293,55.4533,19727.0
2018-11-05 11:30:00,69.31,69.39,69.21,69.36,27061.0,55.4613,55.5253,55.3813,55.5013,27061.0
2018-11-05 11:35:00,69.35,69.46,69.34,69.43,15664.0,55.4933,55.5813,55.4853,55.5573,15664.0
2018-11-05 11:40:00,69.42,69.46,69.22,69.28,21053.0,55.5493,55.5813,55.3893,55.4373,21053.0
2018-11-05 11:45:00,69.27,69.4,69.18,69.34,28798.0,55.4293,55.5333,55.3573,55.4853,28798.0
2018-11-05 11:50:00,69.34,69.73,69.34,69.72,38141.0,55.4853,55.7974,55.4853,55.7894,38141.0
2018-11-05 11:55:00,69.72,69.75,69.57,69.58,27664.0,55.7894,55.8134,55.6694,55.6774,27664.0
2018-11-05 12:00:00,69.58,69.59,69.44,69.45,20172.0,55.6774,55.6854,55.5653,55.5733,20172.0
2018-11-05 12:05:00,69.45,69.5,69.38,69.45,27071.0,55.5733,55.6133,55.5173,55.5733,27071.0
2018-11-05 12:10:00,69.44,69.45,69.36,69.41,40187.0,55.5653,55.5733,55.5013,55.5413,40187.0
2018-11-05 12:15:00,69.42,69.42,69.13,69.15,31324.0,55.5493,55.5493,55.3173,55.3333,31324.0
2018-11-05 12:20:00,69.15,69.26,69.12,69.23,84197.0,55.3333,55.4213,55.3093,55.3973,84197.0
2018-11-05 12:25:00,69.25,69.35,69.24,69.28,34592.0,55.4133,55.4933,55.4053,55.4373,34592.0
2018-11-05 12:30:00,69.28,69.29,69.14,69.16,37615.0,55.4373,55.4453,55.3253,55.3413,37615.0
2018-11-05 12:35:00,69.16,69.17,69.08,69.09,19809.0,55.3413,55.3493,55.2773,55.2853,19809.0
2018-11-05 12:40:00,69.1,69.12,68.97,69.0,62290.0,55.2933,55.3093,55.1892,55.2132,62290.0
2018-11-05 12:45:00,69.0,69.12,68.92,69.11,33048.0,55.2132,55.3093,55.1492,55.3013,33048.0
2018-11-05 12:50:00,69.1,69.17,68.98,69.01,53434.0,55.2933,55.3493,55.1972,55.2212,53434.0
2018-11-05 12:55:00,69.01,69.03,68.92,68.98,37027.0,55.2212,55.2372,55.1492,55.1972,37027.0
2018-11-05 13:00:00,68.98,69.01,68.96,68.98,23668.0,55.1972,55.2212,55.1812,55.1972,23668.0
2018-11-05 13:05:00,68.98,68.98,68.85,68.94,34803.0,55.1972,55.1972,55.0932,55.1652,34803.0
2018-11-05 13:10:00,68.94,69.07,68.84,69.06,80528.0,55.1652,55.2693,55.0852,55.2613,80528.0
2018-11-05 13:15:00,69.06,69.29,69.06,69.29,177819.0,55.2613,55.4453,55.2613,55.4453,177819.0
2018-11-05 13:20:00,69.31,69.38,69.18,69.31,57176.0,55.4613,55.5173,55.3573,55.4613,57176.0
2018-11-05 13:25:00,69.31,69.39,69.27,69.34,31222.0,55.4613,55.5253,55.4293,55.4853,31222.0
2018-11-05 13:30:00,69.33,69.42,69.29,69.36,38983.0,55.4773,55.5493,55.4453,55.5013,38983.0
2018-11-05 13:35:00,69.37,69.58,69.36,69.5,39333.0,55.5093,55.6774,55.5013,55.6133,39333.0
2018-11-05 13:40:00,69.5,69.53,69.42,69.47,18406.0,55.6133,55.6373,55.5493,55.5893,18406.0
2018-11-05 13:45:00,69.47,69.49,69.43,69.47,26535.0,55.5893,55.6053,55.5573,55.5893,26535.0
2018-11-05 13:50:00,69.47,69.6,69.36,69.6,49429.0,55.5893,55.6934,55.5013,55.6934,49429.0
2018-11-05 13:55:00,69.6,69.75,69.6,69.66,21568.0,55.6934,55.8134,55.6934,55.7414,21568.0
2018-11-05 14:00:00,69.67,69.69,69.58,69.61,21436.0,55.7494,55.7654,55.6774,55.7014,21436.0
2018-11-05 14:05:00,69.62,69.68,69.57,69.64,20486.0,55.7094,55.7574,55.6694,55.7254,20486.0
2018-11-05 14:10:00,69.63,69.67,69.56,69.64,18255.0,55.7174,55.7494,55.6614,55.7254,18255.0
2018-11-05 14:15:00,69.64,69.72,69.56,69.69,26415.0,55.7254,55.7894,55.6614,55.7654,26415.0
2018-11-05 14:20:00,69.7,69.89,69.69,69.85,44853.0,55.7734,55.9254,55.7654,55.8934,44853.0
2018-11-05 14:25:00,69.85,69.94,69.79,69.84,24753.0,55.8934,55.9654,55.8454,55.8854,24753.0
2018-11-05 14:30:00,69.84,69.84,69.6,69.64,29626.0,55.8854,55.8854,55.6934,55.7254,29626.0
2018-11-05 14:35:00,69.63,69.72,69.59,69.68,19525.0,55.7174,55.7894,55.6854,55.7574,19525.0
2018-11-05 14:40:00,69.68,69.84,69.67,69.84,18466.0,55.7574,55.8854,55.7494,55.8854,18466.0
2018-11-05 14:45:00,69.86,69.89,69.79,69.82,24266.0,55.9014,55.9254,55.8454,55.8694,24266.0
2018-11-05 14:50:00,69.83,69.88,69.82,69.85,19287.0,55.8774,55.9174,55.8694,55.8934,19287.0
2018-11-05 14:55:00,69.85,69.85,69.73,69.73,32518.0,55.8934,55.8934,55.7974,55.7974,32518.0
2018-11-05 15:00:00,69.73,69.81,69.7,69.74,44646.0,55.7974,55.8614,55.7734,55.8054,44646.0
2018-11-05 15:05:00,69.75,69.86,69.74,69.82,33137.0,55.8134,55.9014,55.8054,55.8694,33137.0
2018-11-05 15:10:00,69.83,69.92,69.83,69.87,25930.0,55.8774,55.9494,55.8774,55.9094,25930.0
2018-11-05 15:15:00,69.86,69.87,69.79,69.83,31706.0,55.9014,55.9094,55.8454,55.8774,31706.0
2018-11-05 15:20:00,69.82,69.83,69.72,69.72,41056.0,55.8694,55.8774,55.7894,55.7894,41056.0
2018-11-05 15:25:00,69.73,69.81,69.62,69.8,41164.0,55.7974,55.8614,55.7094,55.8534,41164.0
2018-11-05 15:30:00,69.8,69.81,69.68,69.74,61050.0,55.8534,55.8614,55.7574,55.8054,61050.0
2018-11-05 15:35:00,69.76,69.9,69.73,69.89,54485.0,55.8214,55.9334,55.7974,55.9254,54485.0
2018-11-05 15:40:00,69.89,69.92,69.76,69.76,70375.0,55.9254,55.9494,55.8214,55.8214,70375.0
2018-11-05 15:45:00,69.75,69.75,69.51,69.64,90741.0,55.8134,55.8134,55.6213,55.7254,90741.0
2018-11-05 15:50:00,69.64,69.67,69.51,69.66,100257.0,55.7254,55.7494,55.6213,55.7414,100257.0
2018-11-05 15:55:00,69.66,69.86,69.65,69.75,224636.0,55.7414,55.9014,55.7334,55.8134,224636.0
2018-11-06 09:30:00,69.75,69.76,69.11,69.19,115060.0,55.8134,55.8214,55.3013,55.3653,115060.0
2018-11-06 09:35:00,69.25,69.45,68.88,68.88,85366.0,55.4133,55.5733,55.1172,55.1172,85366.0
2018-11-06 09:40:00,68.92,69.1,68.58,68.6,77824.0,55.1492,55.2933,54.8772,54.8932,77824.0
2018-11-06 09:45:00,68.6,68.73,68.08,68.08,128309.0,54.8932,54.9972,54.4771,54.4771,128309.0
2018-11-06 09:50:00,68.12,68.45,68.04,68.45,100301.0,54.5091,54.7731,54.4451,54.7731,100301.0
2018-11-06 09:55:00,68.44,68.63,68.25,68.5,43833.0,54.7651,54.9172,54.6131,54.8131,43833.0
2018-11-06 10:00:00,68.52,69.02,68.37,68.92,82039.0,54.8292,55.2292,54.7091,55.1492,82039.0
2018-11-06 10:05:00,68.92,69.11,68.8,68.97,104585.0,55.1492,55.3013,55.0532,55.1892,104585.0
2018-11-06 10:10:00,68.95,69.05,68.8,69.05,63653.0,55.1732,55.2533,55.0532,55.2533,63653.0
2018-11-06 10:15:00,69.04,69.18,68.98,69.06,33486.0,55.2453,55.3573,55.1972,55.2613,33486.0
2018-11-06 10:20:00,69.07,69.22,69.02,69.16,27316.0,55.2693,55.3893,55.2292,55.3413,27316.0
2018-11-06 10:25:00,69.18,69.33,69.14,69.18,53804.0,55.3573,55.4773,55.3253,55.3573,53804.0
2018-11-06 10:30:00,69.15,69.33,69.13,69.23,67250.0,55.3333,55.4773,55.3173,55.3973,67250.0
2018-11-06 10:35:00,69.24,69.28,69.1,69.2,104016.0,55.4053,55.4373,55.2933,55.3733,104016.0
2018-11-06 10:40:00,69.19,69.42,69.13,69.35,37971.0,55.3653,55.5493,55.3173,55.4933,37971.0
2018-11-06 10:45:00,69.32,69.45,69.28,69.36,48645.0,55.4693,55.5733,55.4373,55.5013,48645.0
2018-11-06 10:50:00,69.35,69.42,69.18,69.37,44092.0,55.4933,55.5493,55.3573,55.5093,44092.0
2018-11-06 10:55:00,69.38,69.43,69.23,69.33,34429.0,55.5173,55.5573,55.3973,55.4773,34429.0
2018-11-06 11:00:00,69.33,69.36,68.99,69.09,41836.0,55.4773,55.5013,55.2052,55.2853,41836.0
2018-11-06 11:05:00,69.09,69.19,69.07,69.09,29559.0,55.2853,55.3653,55.2693,55.2853,29559.0
2018-11-06 11:10:00,69.08,69.36,69.04,69.36,38084.0,55.2773,55.5013,55.2453,55.5013,38084.0
2018-11-06 11:15:00,69.37,69.38,69.09,69.1,26375.0,55.5093,55.5173,55.2853,55.2933,26375.0
2018-11-06 11:20:00,69.11,69.11,68.79,68.83,47441.0,55.3013,55.3013,55.0452,55.0772,47441.0
2018-11-06 11:25:00,68.82,68.82,68.69,68.71,44851.0,55.0692,55.0692,54.9652,54.9812,44851.0
2018-11-06 11:30:00,68.72,68.72,68.54,68.58,40481.0,54.9892,54.9892,54.8452,54.8772,40481.0
2018-11-06 11:35:00,68.57,68.69,68.56,68.67,26725.0,54.8692,54.9652,54.8612,54.9492,26725.0
2018-11-06 11:40:00,68.65,68.74,68.61,68.65,28920.0,54.9332,55.0052,54.9012,54.9332,28920.0
2018-11-06 11:45:00,68.65,68.72,68.58,68.66,26405.0,54.9332,54.9892,54.8772,54.9412,26405.0
2018-11-06 11:50:00,68.66,68.66,68.31,68.42,35609.0,54.9412,54.9412,54.6611,54.7491,35609.0
2018-11-06 11:55:00,68.43,68.58,68.25,68.33,31346.0,54.7571,54.8772,54.6131,54.6771,31346.0
2018-11-06 12:00:00,68.42,68.44,68.3,68.32,21817.0,54.7491,54.7651,54.6531,54.6691,21817.0
2018-11-06 12:05:00,68.3,68.45,68.29,68.39,35711.0,54.6531,54.7731,54.6451,54.7251,35711.0
2018-11-06 12:10:00,68.4,68.53,68.4,68.52,48433.0,54.7331,54.8372,54.7331,54.8292,48433.0
2018-11-06 12:15:00,68.51,68.51,68.26,68.27,51753.0,54.8211,54.8211,54.6211,54.6291,51753.0
2018-11-06 12:20:00,68.28,68.31,68.21,68.27,33720.0,54.6371,54.6611,54.5811,54.6291,33720.0
2018-11-06 12:25:00,68.28,68.33,68.23,68.31,27428.0,54.6371,54.6771,54.5971,54.6611,27428.0
2018-11-06 12:30:00,68.32,68.53,68.28,68.53,20356.0,54.6691,54.8372,54.6371,54.8372,20356.0
2018-11-06 12:35:00,68.54,68.58,68.39,68.39,19407.0,54.8452,54.8772,54.7251,54.7251,19407.0
2018-11-06 12:40:00,68.35,68.6,68.35,68.53,30356.0,54.6931,54.8932,54.6931,54.8372,30356.0
2018-11-06 12:45:00,68.53,68.57,68.31,68.31,16580.0,54.8372,54.8692,54.6611,54.6611,16580.0
2018-11-06 12:50:00,68.32,68.35,68.25,68.32,28255.0,54.6691,54.6931,54.6131,54.6691,28255.0
2018-11-06 12:55:00,68.32,68.38,68.31,68.36,29206.0,54.6691,54.7171,54.6611,54.7011,29206.0
2018-11-06 13:00:00,68.36,68.5,68.35,68.5,20603.0,54.7011,54.8131,54.6931,54.8131,20603.0
2018-11-06 13:05:00,68.5,68.51,68.34,68.35,20545.0,54.8131,54.8211,54.6851,54.6931,20545.0
2018-11-06 13:10:00,68.36,68.4,68.32,68.38,16577.0,54.7011,54.7331,54.6691,54.7171,16577.0
2018-11-06 13:15:00,68.39,68.45,68.37,68.45,16347.0,54.7251,54.7731,54.7091,54.7731,16347.0
2018-11-06 13:20:00,68.45,68.51,68.37,68.37,19025.0,54.7731,54.8211,54.7091,54.7091,19025.0
2018-11-06 13:25:00,68.36,68.44,68.3,68.3,22587.0,54.7011,54.7651,54.6531,54.6531,22587.0
2018-11-06 13:30:00,68.31,68.41,68.3,68.36,31290.0,54.6611,54.7411,54.6531,54.7011,31290.0
2018-11-06 13:35:00,68.38,68.6,68.38,68.52,46578.0,54.7171,54.8932,54.7171,54.8292,46578.0
2018-11-06 13:40:00,68.52,68.56,68.46,68.48,25932.0,54.8292,54.8612,54.7811,54.7971,25932.0
2018-11-06 13:45:00,68.48,68.6,68.44,68.55,36688.0,54.7971,54.8932,54.7651,54.8532,36688.0
2018-11-06 13:50:00,68.54,68.61,68.49,68.54,82946.0,54.8452,54.9012,54.8051,54.8452,82946.0
2018-11-06 13:55:00,68.53,68.64,68.49,68.52,49902.0,54.8372,54.9252,54.8051,54.8292,49902.0
2018-11-06 14:00:00,68.52,68.54,68.35,68.43,70301.0,54.8292,54.8452,54.6931,54.7571,70301.0
2018-11-06 14:05:00,68.43,68.55,68.41,68.47,47038.0,54.7571,54.8532,54.7411,54.7891,47038.0
2018-11-06 14:10:00,68.46,68.51,68.45,68.46,47850.0,54.7811,54.8211,54.7731,54.7811,47850.0
2018-11-06 14:15:00,68.46,68.46,68.28,68.31,58941.0,54.7811,54.7811,54.6371,54.6611,58941.0
2018-11-06 14:20:00,68.32,68.52,68.26,68.5,167693.0,54.6691,54.8292,54.6211,54.8131,167693.0
2018-11-06 14:25:00,68.51,68.51,68.24,68.29,68411.0,54.8211,54.8211,54.6051,54.6451,68411.0
2018-11-06 14:30:00,68.28,68.41,68.24,68.33,56611.0,54.6371,54.7411,54.6051,54.6771,56611.0
2018-11-06 14:35:00,68.33,68.4,68.23,68.23,58627.0,54.6771,54.7331,54.5971,54.5971,58627.0
2018-11-06 14:40:00,68.25,68.38,68.2,68.28,119614.0,54.6131,54.7171,54.5731,54.6371,119614.0
2018-11-06 14:45:00,68.29,68.36,68.25,68.32,101243.0,54.6451,54.7011,54.6131,54.6691,101243.0
2018-11-06 14:50:00,68.33,68.4,68.25,68.25,74642.0,54.6771,54.7331,54.6131,54.6131,74642.0
2018-11-06 14:55:00,68.25,68.25,68.01,68.03,92526.0,54.6131,54.6131,54.4211,54.4371,92526.0
2018-11-06 15:00:00,68.03,68.09,67.92,68.08,165581.0,54.4371,54.4851,54.349,54.4771,165581.0
2018-11-06 15:05:00,68.08,68.17,68.04,68.09,83824.0,54.4771,54.5491,54.4451,54.4851,83824.0
2018-11-06 15:10:00,68.08,68.12,67.9,67.91,75580.0,54.4771,54.5091,54.333,54.341,75580.0
2018-11-06 15:15:00,67.91,68.16,67.91,68.06,101450.0,54.341,54.5411,54.341,54.4611,101450.0
2018-11-06 15:20:00,68.06,68.16,68.01,68.16,123841.0,54.4611,54.5411,54.4211,54.5411,123841.0
2018-11-06 15:25:00,68.17,68.27,68.09,68.2,127156.0,54.5491,54.6291,54.4851,54.5731,127156.0
2018-11-06 15:30:00,68.21,68.3,68.18,68.21,183981.0,54.5811,54.6531,54.5571,54.5811,183981.0
2018-11-06 15:35:00,68.22,68.24,68.09,68.11,229193.0,54.5891,54.6051,54.4851,54.5011,229193.0
2018-11-06 15:40:00,68.11,68.11,67.94,68.02,303261.0,54.5011,54.5011,54.365,54.4291,303261.0
2018-11-06 15:45:00,68.02,68.22,68.0,68.16,157329.0,54.4291,54.5891,54.4131,54.5411,157329.0
2018-11-06 15:50:00,68.16,68.34,68.14,68.33,230018.0,54.5411,54.6851,54.5251,54.6771,230018.0
2018-11-06 15:55:00,68.34,68.43,68.33,68.35,250560.0,54.6851,54.7571,54.6771,54.6931,250560.0
2018-11-07 09:30:00,68.98,69.35,68.84,69.28,216587.0,55.1972,55.4933,55.0852,55.4373,216587.0
2018-11-07 09:35:00,69.28,69.72,69.22,69.47,136085.0,55.4373,55.7894,55.3893,55.5893,136085.0
2018-11-07 09:40:00,69.47,69.53,68.51,68.57,77608.0,55.5893,55.6373,54.8211,54.8692,77608.0
2018-11-07 09:45:00,68.58,68.74,68.48,68.5,125732.0,54.8772,55.0052,54.7971,54.8131,125732.0
2018-11-07 09:50:00,68.5,68.92,68.46,68.52,71529.0,54.8131,55.1492,54.7811,54.8292,71529.0
2018-11-07 09:55:00,68.53,68.69,68.38,68.61,83214.0,54.8372,54.9652,54.7171,54.9012,83214.0
2018-11-07 10:00:00,68.6,68.82,68.55,68.68,62937.0,54.8932,55.0692,54.8532,54.9572,62937.0
2018-11-07 10:05:00,68.67,68.78,68.52,68.69,143926.0,54.9492,55.0372,54.8292,54.9652,143926.0
2018-11-07 10:10:00,68.69,68.91,68.61,68.78,83935.0,54.9652,55.1412,54.9012,55.0372,83935.0
2018-11-07 10:15:00,68.76,69.01,68.67,68.79,85682.0,55.0212,55.2212,54.9492,55.0452,85682.0
2018-11-07 10:20:00,68.79,69.0,68.69,68.98,52777.0,55.0452,55.2132,54.9652,55.1972,52777.0
2018-11-07 10:25:00,68.98,69.27,68.94,69.04,109948.0,55.1972,55.4293,55.1652,55.2453,109948.0
2018-11-07 10:30:00,69.03,69.03,68.41,68.69,129616.0,55.2372,55.2372,54.7411,54.9652,129616.0
2018-11-07 10:35:00,68.67,69.16,68.63,69.16,129605.0,54.9492,55.3413,54.9172,55.3413,129605.0
2018-11-07 10:40:00,69.15,69.18,68.81,68.81,98885.0,55.3333,55.3573,55.0612,55.0612,98885.0
2018-11-07 10:45:00,68.82,68.91,68.71,68.86,84256.0,55.0692,55.1412,54.9812,55.1012,84256.0
2018-11-07 10:50:00,68.84,68.85,68.58,68.59,59165.0,55.0852,55.0932,54.8772,54.8852,59165.0
2018-11-07 10:55:00,68.62,68.64,68.21,68.21,102374.0,54.9092,54.9252,54.5811,54.5811,102374.0
2018-11-07 11:00:00,68.24,68.45,68.11,68.45,102264.0,54.6051,54.7731,54.5011,54.7731,102264.0
2018-11-07 11:05:00,68.45,68.67,68.33,68.42,59915.0,54.7731,54.9492,54.6771,54.7491,59915.0
2018-11-07 11:10:00,68.41,68.58,68.35,68.46,39461.0,54.7411,54.8772,54.6931,54.7811,39461.0
2018-11-07 11:15:00,68.47,68.55,68.24,68.34,41502.0,54.7891,54.8532,54.6051,54.6851,41502.0
2018-11-07 11:20:00,68.34,68.35,68.1,68.22,56295.0,54.6851,54.6931,54.4931,54.5891,56295.0
2018-11-07 11:25:00,68.2,68.38,68.16,68.24,72348.0,54.5731,54.7171,54.5411,54.6051,72348.0
2018-11-07 11:30:00,68.24,68.43,68.2,68.41,205092.0,54.6051,54.7571,54.5731,54.7411,205092.0
2018-11-07 11:35:00,68.42,68.72,68.41,68.67,68804.0,54.7491,54.9892,54.7411,54.9492,68804.0
2018-11-07 11:40:00,68.68,68.83,68.58,68.61,58324.0,54.9572,55.0772,54.8772,54.9012,58324.0
2018-11-07 11:45:00,68.62,68.79,68.55,68.65,50206.0,54.9092,55.0452,54.8532,54.9332,50206.0
2018-11-07 11:50:00,68.67,68.84,68.54,68.83,58596.0,54.9492,55.0852,54.8452,55.0772,58596.0
2018-11-07 11:55:00,68.84,68.93,68.68,68.81,47977.0,55.0852,55.1572,54.9572,55.0612,47977.0
2018-11-07 12:00:00,68.86,68.99,68.82,68.96,103065.0,55.1012,55.2052,55.0692,55.1812,103065.0
2018-11-07 12:05:00,68.97,69.05,68.84,68.93,43430.0,55.1892,55.2533,55.0852,55.1572,43430.0
2018-11-07 12:10:00,68.94,68.99,68.8,68.95,104220.0,55.1652,55.2052,55.0532,55.1732,104220.0
2018-11-07 12:15:00,68.95,69.02,68.87,69.0,36686.0,55.1732,55.2292,55.1092,55.2132,36686.0
2018-11-07 12:20:00,69.01,69.11,68.96,69.11,34115.0,55.2212,55.3013,55.1812,55.3013,34115.0
2018-11-07 12:25:00,69.11,69.13,68.97,69.05,45788.0,55.3013,55.3173,55.1892,55.2533,45788.0
2018-11-07 12:30:00,69.07,69.14,68.98,69.1,44806.0,55.2693,55.3253,55.1972,55.2933,44806.0
2018-11-07 12:35:00,69.12,69.19,69.08,69.17,25235.0,55.3093,55.3653,55.2773,55.3493,25235.0
2018-11-07 12:40:00,69.16,69.33,69.12,69.26,28422.0,55.3413,55.4773,55.3093,55.4213,28422.0
2018-11-07 12:45:00,69.25,69.35,69.09,69.11,80933.0,55.4133,55.4933,55.2853,55.3013,80933.0
2018-11-07 12:50:00,69.11,69.17,69.01,69.12,35468.0,55.3013,55.3493,55.2212,55.3093,35468.0
2018-11-07 12:55:00,69.13,69.32,69.12,69.32,15909.0,55.3173,55.4693,55.3093,55.4693,15909.0
2018-11-07 13:00:00,69.32,69.43,69.29,69.32,39440.0,55.4693,55.5573,55.4453,55.4693,39440.0
2018-11-07 13:05:00,69.33,69.4,69.25,69.34,33450.0,55.4773,55.5333,55.4133,55.4853,33450.0
2018-11-07 13:10:00,69.34,69.4,69.26,69.28,31977.0,55.4853,55.5333,55.4213,55.4373,31977.0
2018-11-07 13:15:00,69.28,69.41,69.2,69.39,35622.0,55.4373,55.5413,55.3733,55.5253,35622.0
2018-11-07 13:20:00,69.39,69.53,69.35,69.53,40575.0,55.5253,55.6373,55.4933,55.6373,40575.0
2018-11-07 13:25:00,69.54,69.56,69.49,69.54,36318.0,55.6453,55.6614,55.6053,55.6453,36318.0
2018-11-07 13:30:00,69.53,69.55,69.31,69.32,45108.0,55.6373,55.6533,55.4613,55.4693,45108.0
2018-11-07 13:35:00,69.32,69.36,69.26,69.28,28584.0,55.4693,55.5013,55.4213,55.4373,28584.0
2018-11-07 13:40:00,69.27,69.32,69.22,69.23,39217.0,55.4293,55.4693,55.3893,55.3973,39217.0
2018-11-07 13:45:00,69.23,69.29,69.18,69.28,46016.0,55.3973,55.4453,55.3573,55.4373,46016.0
2018-11-07 13:50:00,69.27,69.28,69.18,69.27,37369.0,55.4293,55.4373,55.3573,55.4293,37369.0
2018-11-07 13:55:00,69.27,69.43,69.23,69.4,40781.0,55.4293,55.5573,55.3973,55.5333,40781.0
2018-11-07 14:00:00,69.39,69.52,69.31,69.31,181750.0,55.5253,55.6293,55.4613,55.4613,181750.0
2018-11-07 14:05:00,69.32,69.57,69.31,69.51,36746.0,55.4693,55.6694,55.4613,55.6213,36746.0
2018-11-07 14:10:00,69.51,69.69,69.51,69.51,25356.0,55.6213,55.7654,55.6213,55.6213,25356.0
2018-11-07 14:15:00,69.53,69.59,69.45,69.5,23955.0,55.6373,55.6854,55.5733,55.6133,23955.0
2018-11-07 14:20:00,69.5,69.58,69.49,69.56,37125.0,55.6133,55.6774,55.6053,55.6614,37125.0
2018-11-07 14:25:00,69.55,69.57,69.44,69.55,51044.0,55.6533,55.6694,55.5653,55.6533,51044.0
2018-11-07 14:30:00,69.55,69.77,69.55,69.65,70478.0,55.6533,55.8294,55.6533,55.7334,70478.0
2018-11-07 14:35:00,69.66,69.71,69.62,69.69,46117.0,55.7414,55.7814,55.7094,55.7654,46117.0
2018-11-07 14:40:00,69.7,69.72,69.56,69.58,70674.0,55.7734,55.7894,55.6614,55.6774,70674.0
2018-11-07 14:45:00,69.58,69.63,69.54,69.56,53513.0,55.6774,55.7174,55.6453,55.6614,53513.0
2018-11-07 14:50:00,69.56,69.65,69.49,69.61,51093.0,55.6614,55.7334,55.6053,55.7014,51093.0
2018-11-07 14:55:00,69.6,69.74,69.57,69.68,49006.0,55.6934,55.8054,55.6694,55.7574,49006.0
2018-11-07 15:00:00,69.68,69.91,69.67,69.87,80232.0,55.7574,55.9414,55.7494,55.9094,80232.0
2018-11-07 15:05:00,69.88,69.91,69.84,69.89,61544.0,55.9174,55.9414,55.8854,55.9254,61544.0
2018-11-07 15:10:00,69.89,69.95,69.85,69.86,67918.0,55.9254,55.9734,55.8934,55.9014,67918.0
2018-11-07 15:15:00,69.85,69.89,69.84,69.88,53497.0,55.8934,55.9254,55.8854,55.9174,53497.0
2018-11-07 15:20:00,69.88,69.89,69.83,69.83,72340.0,55.9174,55.9254,55.8774,55.8774,72340.0
2018-11-07 15:25:00,69.83,69.97,69.81,69.91,82466.0,55.8774,55.9894,55.8614,55.9414,82466.0
2018-11-07 15:30:00,69.91,69.95,69.86,69.9,99797.0,55.9414,55.9734,55.9014,55.9334,99797.0
2018-11-07 15:35:00,69.91,69.92,69.67,69.71,125519.0,55.9414,55.9494,55.7494,55.7814,125519.0
2018-11-07 15:40:00,69.72,69.73,69.58,69.7,155758.0,55.7894,55.7974,55.6774,55.7734,155758.0
2018-11-07 15:45:00,69.69,69.78,69.62,69.64,162278.0,55.7654,55.8374,55.7094,55.7254,162278.0
2018-11-07 15:50:00,69.64,69.88,69.63,69.78,256736.0,55.7254,55.9174,55.7174,55.8374,256736.0
2018-11-07 15:55:00,69.78,69.84,69.71,69.77,304332.0,55.8374,55.8854,55.7814,55.8294,304332.0
2018-11-08 09:30:00,69.62,69.77,69.5,69.56,64154.0,55.7094,55.8294,55.6133,55.6614,64154.0
2018-11-08 09:35:00,69.58,69.6,69.14,69.46,48541.0,55.6774,55.6934,55.3253,55.5813,48541.0
2018-11-08 09:40:00,69.47,69.66,69.29,69.31,35002.0,55.5893,55.7414,55.4453,55.4613,35002.0
2018-11-08 09:45:00,69.3,69.33,69.04,69.22,59429.0,55.4533,55.4773,55.2453,55.3893,59429.0
2018-11-08 09:50:00,69.22,69.32,69.13,69.27,55057.0,55.3893,55.4693,55.3173,55.4293,55057.0
2018-11-08 09:55:00,69.3,69.43,69.02,69.28,114820.0,55.4533,55.5573,55.2292,55.4373,114820.0
2018-11-08 10:00:00,69.28,69.41,69.16,69.4,105871.0,55.4373,55.5413,55.3413,55.5333,105871.0
2018-11-08 10:05:00,69.39,69.43,69.14,69.22,53732.0,55.5253,55.5573,55.3253,55.3893,53732.0
2018-11-08 10:10:00,69.21,69.31,69.0,69.03,45937.0,55.3813,55.4613,55.2132,55.2372,45937.0
2018-11-08 10:15:00,69.02,69.17,69.0,69.14,72902.0,55.2292,55.3493,55.2132,55.3253,72902.0
2018-11-08 10:20:00,69.14,69.29,69.13,69.21,44895.0,55.3253,55.4453,55.3173,55.3813,44895.0
2018-11-08 10:25:00,69.21,69.38,69.17,69.28,46487.0,55.3813,55.5173,55.3493,55.4373,46487.0
2018-11-08 10:30:00,69.29,69.35,69.12,69.17,54109.0,55.4453,55.4933,55.3093,55.3493,54109.0
2018-11-08 10:35:00,69.17,69.36,69.1,69.34,39764.0,55.3493,55.5013,55.2933,55.4853,39764.0
2018-11-08 10:40:00,69.33,69.35,69.09,69.09,44188.0,55.4773,55.4933,55.2853,55.2853,44188.0
2018-11-08 10:45:00,69.09,69.17,68.92,68.98,56259.0,55.2853,55.3493,55.1492,55.1972,56259.0
2018-11-08 10:50:00,68.96,69.05,68.93,68.99,40862.0,55.1812,55.2533,55.1572,55.2052,40862.0
2018-11-08 10:55:00,68.98,69.1,68.89,68.92,52274.0,55.1972,55.2933,55.1252,55.1492,52274.0
2018-11-08 11:00:00,68.91,69.09,68.85,69.02,30646.0,55.1412,55.2853,55.0932,55.2292,30646.0
2018-11-08 11:05:00,69.02,69.08,68.99,69.02,42717.0,55.2292,55.2773,55.2052,55.2292,42717.0
2018-11-08 11:10:00,69.0,69.01,68.84,68.9,59177.0,55.2132,55.2212,55.0852,55.1332,59177.0
2018-11-08 11:15:00,68.89,68.91,68.69,68.7,47322.0,55.1252,55.1412,54.9652,54.9732,47322.0
2018-11-08 11:20:00,68.69,68.76,68.66,68.71,32716.0,54.9652,55.0212,54.9412,54.9812,32716.0
2018-11-08 11:25:00,68.71,68.81,68.71,68.72,47387.0,54.9812,55.0612,54.9812,54.9892,47387.0
2018-11-08 11:30:00,68.72,68.89,68.72,68.82,76101.0,54.9892,55.1252,54.9892,55.0692,76101.0
2018-11-08 11:35:00,68.83,68.84,68.73,68.75,48528.0,55.0772,55.0852,54.9972,55.0132,48528.0
2018-11-08 11:40:00,68.74,68.76,68.51,68.53,46490.0,55.0052,55.0212,54.8211,54.8372,46490.0
2018-11-08 11:45:00,68.52,68.56,68.45,68.48,43465.0,54.8292,54.8612,54.7731,54.7971,43465.0
2018-11-08 11:50:00,68.48,68.48,68.27,68.28,53049.0,54.7971,54.7971,54.6291,54.6371,53049.0
2018-11-08 11:55:00,68.3,68.41,68.28,68.36,47987.0,54.6531,54.7411,54.6371,54.7011,47987.0
2018-11-08 12:00:00,68.37,68.37,68.22,68.29,33148.0,54.7091,54.7091,54.5891,54.6451,33148.0
2018-11-08 12:05:00,68.28,68.36,68.26,68.27,26330.0,54.6371,54.7011,54.6211,54.6291,26330.0
2018-11-08 12:10:00,68.27,68.3,68.19,68.28,37080.0,54.6291,54.6531,54.5651,54.6371,37080.0
2018-11-08 12:15:00,68.23,68.24,68.05,68.09,49546.0,54.5971,54.6051,54.4531,54.4851,49546.0
2018-11-08 12:20:00,68.09,68.13,67.85,67.88,54857.0,54.4851,54.5171,54.293,54.317,54857.0
2018-11-08 12:25:00,67.88,67.95,67.78,67.82,58120.0,54.317,54.373,54.237,54.269,58120.0
2018-11-08 12:30:00,67.81,67.95,67.78,67.89,42153.0,54.261,54.373,54.237,54.325,42153.0
2018-11-08 12:35:00,67.88,68.0,67.82,67.98,29551.0,54.317,54.4131,54.269,54.397,29551.0
2018-11-08 12:40:00,67.99,68.02,67.95,67.98,28194.0,54.4051,54.4291,54.373,54.397,28194.0
2018-11-08 12:45:00,67.97,68.0,67.91,67.92,24896.0,54.389,54.4131,54.341,54.349,24896.0
2018-11-08 12:50:00,67.9,67.93,67.83,67.87,35830.0,54.333,54.357,54.277,54.309,35830.0
2018-11-08 12:55:00,67.86,67.91,67.76,67.79,44545.0,54.301,54.341,54.221,54.245,44545.0
2018-11-08 13:00:00,67.77,68.0,67.75,67.97,42554.0,54.229,54.4131,54.213,54.389,42554.0
2018-11-08 13:05:00,67.97,67.99,67.91,67.92,25277.0,54.389,54.4051,54.341,54.349,25277.0
2018-11-08 13:10:00,67.92,67.94,67.82,67.85,42060.0,54.349,54.365,54.269,54.293,42060.0
2018-11-08 13:15:00,67.86,68.05,67.84,68.03,33437.0,54.301,54.4531,54.285,54.4371,33437.0
2018-11-08 13:20:00,68.03,68.15,67.99,68.15,51535.0,54.4371,54.5331,54.4051,54.5331,51535.0
2018-11-08 13:25:00,68.14,68.23,68.12,68.17,50656.0,54.5251,54.5971,54.5091,54.5491,50656.0
2018-11-08 13:30:00,68.17,68.3,68.15,68.29,130244.0,54.5491,54.6531,54.5331,54.6451,130244.0
2018-11-08 13:35:00,68.29,68.41,68.26,68.35,45762.0,54.6451,54.7411,54.6211,54.6931,45762.0
2018-11-08 13:40:00,68.35,68.41,68.29,68.36,62020.0,54.6931,54.7411,54.6451,54.7011,62020.0
2018-11-08 13:45:00,68.36,68.42,68.34,68.39,34833.0,54.7011,54.7491,54.6851,54.7251,34833.0
2018-11-08 13:50:00,68.38,68.41,68.32,68.38,53749.0,54.7171,54.7411,54.6691,54.7171,53749.0
2018-11-08 13:55:00,68.38,68.5,68.35,68.46,146998.0,54.7171,54.8131,54.6931,54.7811,146998.0
2018-11-08 14:00:00,68.47,68.47,68.19,68.23,131204.0,54.7891,54.7891,54.5651,54.5971,131204.0
2018-11-08 14:05:00,68.23,68.52,68.23,68.45,63919.0,54.5971,54.8292,54.5971,54.7731,63919.0
2018-11-08 14:10:00,68.46,68.48,68.27,68.33,79111.0,54.7811,54.7971,54.6291,54.6771,79111.0
2018-11-08 14:15:00,68.34,68.43,68.17,68.19,74832.0,54.6851,54.7571,54.5491,54.5651,74832.0
2018-11-08 14:20:00,68.21,68.3,68.11,68.12,36347.0,54.5811,54.6531,54.5011,54.5091,36347.0
2018-11-08 14:25:00,68.1,68.15,68.07,68.08,42928.0,54.4931,54.5331,54.4691,54.4771,42928.0
2018-11-08 14:30:00,68.05,68.07,67.87,67.91,45024.0,54.4531,54.4691,54.309,54.341,45024.0
2018-11-08 14:35:00,67.91,68.02,67.85,67.87,45004.0,54.341,54.4291,54.293,54.309,45004.0
2018-11-08 14:40:00,67.87,67.89,67.75,67.82,47446.0,54.309,54.325,54.213,54.269,47446.0
2018-11-08 14:45:00,67.8,67.88,67.73,67.83,45728.0,54.253,54.317,54.197,54.277,45728.0
2018-11-08 14:50:00,67.8,67.83,67.69,67.76,53952.0,54.253,54.277,54.165,54.221,53952.0
2018-11-08 14:55:00,67.76,67.78,67.7,67.74,40897.0,54.221,54.237,54.173,54.205,40897.0
2018-11-08 15:00:00,67.74,67.74,67.54,67.54,49535.0,54.205,54.205,54.045,54.045,49535.0
2018-11-08 15:05:00,67.54,67.78,67.52,67.76,60138.0,54.045,54.237,54.029,54.221,60138.0
2018-11-08 15:10:00,67.77,67.8,67.71,67.77,49849.0,54.229,54.253,54.181,54.229,49849.0
2018-11-08 15:15:00,67.76,67.82,67.65,67.66,66412.0,54.221,54.269,54.133,54.141,66412.0
2018-11-08 15:20:00,67.67,67.73,67.54,67.58,62310.0,54.149,54.197,54.045,54.077,62310.0
2018-11-08 15:25:00,67.59,67.61,67.41,67.42,81038.0,54.085,54.101,53.9409,53.9489,81038.0
2018-11-08 15:30:00,67.41,67.54,67.36,67.49,72890.0,53.9409,54.045,53.9009,54.005,72890.0
2018-11-08 15:35:00,67.48,67.5,67.29,67.4,87224.0,53.997,54.013,53.8449,53.9329,87224.0
2018-11-08 15:40:00,67.41,67.51,67.38,67.5,90600.0,53.9409,54.021,53.9169,54.013,90600.0
2018-11-08 15:45:00,67.5,67.69,67.5,67.6,117147.0,54.013,54.165,54.013,54.093,117147.0
2018-11-08 15:50:00,67.6,67.61,67.52,67.53,126962.0,54.093,54.101,54.029,54.037,126962.0
2018-11-08 15:55:00,67.53,67.8,67.53,67.7,358484.0,54.037,54.253,54.037,54.173,358484.0
2018-11-09 09:30:00,67.17,67.35,66.34,66.5,214518.0,53.7489,53.8929,53.0847,53.2128,214518.0
2018-11-09 09:35:00,66.5,66.61,66.3,66.42,103663.0,53.2128,53.3008,53.0527,53.1487,103663.0
2018-11-09 09:40:00,66.42,66.66,66.24,66.65,71150.0,53.1487,53.3408,53.0047,53.3328,71150.0
2018-11-09 09:45:00,66.63,66.74,66.29,66.74,57204.0,53.3168,53.4048,53.0447,53.4048,57204.0
2018-11-09 09:50:00,66.78,66.86,66.37,66.42,74975.0,53.4368,53.5008,53.1087,53.1487,74975.0
2018-11-09 09:55:00,66.39,66.53,66.16,66.25,57718.0,53.1247,53.2368,52.9407,53.0127,57718.0
2018-11-09 10:00:00,66.25,66.36,66.19,66.34,84078.0,53.0127,53.1007,52.9647,53.0847,84078.0
2018-11-09 10:05:00,66.34,66.57,66.21,66.22,114289.0,53.0847,53.2688,52.9807,52.9887,114289.0
2018-11-09 10:10:00,66.23,66.25,66.09,66.23,58414.0,52.9967,53.0127,52.8847,52.9967,58414.0
2018-11-09 10:15:00,66.21,66.32,66.08,66.21,45076.0,52.9807,53.0687,52.8767,52.9807,45076.0
2018-11-09 10:20:00,66.22,66.44,66.18,66.42,45167.0,52.9887,53.1648,52.9567,53.1487,45167.0
2018-11-09 10:25:00,66.43,66.69,66.37,66.66,117511.0,53.1568,53.3648,53.1087,53.3408,117511.0
2018-11-09 10:30:00,66.66,66.87,66.58,66.84,52056.0,53.3408,53.5088,53.2768,53.4848,52056.0
2018-11-09 10:35:00,66.85,66.89,66.68,66.83,54325.0,53.4928,53.5248,53.3568,53.4768,54325.0
2018-11-09 10:40:00,66.81,66.84,66.59,66.63,42707.0,53.4608,53.4848,53.2848,53.3168,42707.0
2018-11-09 10:45:00,66.65,66.81,66.54,66.55,58016.0,53.3328,53.4608,53.2448,53.2528,58016.0
2018-11-09 10:50:00,66.56,66.7,66.51,66.58,79272.0,53.2608,53.3728,53.2208,53.2768,79272.0
2018-11-09 10:55:00,66.59,66.83,66.57,66.79,88284.0,53.2848,53.4768,53.2688,53.4448,88284.0
2018-11-09 11:00:00,66.8,66.9,66.51,66.51,59239.0,53.4528,53.5328,53.2208,53.2208,59239.0
2018-11-09 11:05:00,66.5,66.52,66.41,66.43,60422.0,53.2128,53.2288,53.1407,53.1568,60422.0
2018-11-09 11:10:00,66.43,66.52,66.42,66.48,36532.0,53.1568,53.2288,53.1487,53.1968,36532.0
2018-11-09 11:15:00,66.49,66.71,66.49,66.71,60407.0,53.2048,53.3808,53.2048,53.3808,60407.0
2018-11-09 11:20:00,66.73,66.83,66.7,66.73,52649.0,53.3968,53.4768,53.3728,53.3968,52649.0
2018-11-09 11:25:00,66.74,66.96,66.62,66.94,91986.0,53.4048,53.5809,53.3088,53.5648,91986.0
2018-11-09 11:30:00,66.94,67.11,66.94,67.01,60438.0,53.5648,53.7009,53.5648,53.6209,60438.0
2018-11-09 11:35:00,67.01,67.09,66.89,67.09,60955.0,53.6209,53.6849,53.5248,53.6849,60955.0
2018-11-09 11:40:00,67.09,67.1,66.92,67.02,45737.0,53.6849,53.6929,53.5488,53.6289,45737.0
2018-11-09 11:45:00,67.07,67.12,67.02,67.09,45385.0,53.6689,53.7089,53.6289,53.6849,45385.0
2018-11-09 11:50:00,67.09,67.12,66.93,67.1,33774.0,53.6849,53.7089,53.5568,53.6929,33774.0
2018-11-09 11:55:00,67.09,67.12,66.93,67.0,45767.0,53.6849,53.7089,53.5568,53.6129,45767.0
2018-11-09 12:00:00,66.99,67.15,66.98,67.15,39910.0,53.6049,53.7329,53.5969,53.7329,39910.0
2018-11-09 12:05:00,67.16,67.19,66.96,67.14,35606.0,53.7409,53.7649,53.5809,53.7249,35606.0
2018-11-09 12:10:00,67.12,67.24,67.09,67.2,26491.0,53.7089,53.8049,53.6849,53.7729,26491.0
2018-11-09 12:15:00,67.19,67.19,67.06,67.15,27021.0,53.7649,53.7649,53.6609,53.7329,27021.0
2018-11-09 12:20:00,67.15,67.17,67.05,67.15,39042.0,53.7329,53.7489,53.6529,53.7329,39042.0
2018-11-09 12:25:00,67.18,67.29,67.14,67.23,43442.0,53.7569,53.8449,53.7249,53.7969,43442.0
2018-11-09 12:30:00,67.24,67.39,67.2,67.35,101060.0,53.8049,53.9249,53.7729,53.8929,101060.0
2018-11-09 12:35:00,67.34,67.39,67.26,67.27,43109.0,53.8849,53.9249,53.8209,53.8289,43109.0
2018-11-09 12:40:00,67.27,67.29,67.17,67.29,35180.0,53.8289,53.8449,53.7489,53.8449,35180.0
2018-11-09 12:45:00,67.28,67.3,67.2,67.23,38614.0,53.8369,53.8529,53.7729,53.7969,38614.0
2018-11-09 12:50:00,67.22,67.25,67.17,67.19,31871.0,53.7889,53.8129,53.7489,53.7649,31871.0
2018-11-09 12:55:00,67.18,67.18,67.05,67.18,31063.0,53.7569,53.7569,53.6529,53.7569,31063.0
2018-11-09 13:00:00,67.16,67.17,67.04,67.08,23705.0,53.7409,53.7489,53.6449,53.6769,23705.0
2018-11-09 13:05:00,67.08,67.08,66.98,67.0,17603.0,53.6769,53.6769,53.5969,53.6129,17603.0
2018-11-09 13:10:00,67.0,67.0,66.85,66.89,20417.0,53.6129,53.6129,53.4928,53.5248,20417.0
2018-11-09 13:15:00,66.88,66.9,66.8,66.84,16510.0,53.5168,53.5328,53.4528,53.4848,16510.0
2018-11-09 13:20:00,66.84,66.86,66.76,66.84,21454.0,53.4848,53.5008,53.4208,53.4848,21454.0
2018-11-09 13:25:00,66.82,66.91,66.82,66.86,29709.0,53.4688,53.5408,53.4688,53.5008,29709.0
2018-11-09 13:30:00,66.85,66.85,66.66,66.77,20416.0,53.4928,53.4928,53.3408,53.4288,20416.0
2018-11-09 13:35:00,66.78,66.81,66.73,66.78,28589.0,53.4368,53.4608,53.3968,53.4368,28589.0
2018-11-09 13:40:00,66.78,66.93,66.77,66.87,21950.0,53.4368,53.5568,53.4288,53.5088,21950.0
2018-11-09 13:45:00,66.85,66.9,66.7,66.77,28414.0,53.4928,53.5328,53.3728,53.4288,28414.0
2018-11-09 13:50:00,66.78,66.9,66.75,66.89,28869.0,53.4368,53.5328,53.4128,53.5248,28869.0
2018-11-09 13:55:00,66.88,66.97,66.88,66.89,25597.0,53.5168,53.5889,53.5168,53.5248,25597.0
2018-11-09 14:00:00,66.89,67.03,66.87,67.01,31616.0,53.5248,53.6369,53.5088,53.6209,31616.0
2018-11-09 14:05:00,67.02,67.08,66.92,66.92,27078.0,53.6289,53.6769,53.5488,53.5488,27078.0
2018-11-09 14:10:00,66.91,66.92,66.78,66.82,22695.0,53.5408,53.5488,53.4368,53.4688,22695.0
2018-11-09 14:15:00,66.81,66.91,66.8,66.84,25843.0,53.4608,53.5408,53.4528,53.4848,25843.0
2018-11-09 14:20:00,66.87,66.93,66.85,66.93,27547.0,53.5088,53.5568,53.4928,53.5568,27547.0
2018-11-09 14:25:00,66.92,66.93,66.8,66.8,24626.0,53.5488,53.5568,53.4528,53.4528,24626.0
2018-11-09 14:30:00,66.8,66.95,66.8,66.94,27411.0,53.4528,53.5729,53.4528,53.5648,27411.0
2018-11-09 14:35:00,66.93,67.08,66.91,67.08,39710.0,53.5568,53.6769,53.5408,53.6769,39710.0
2018-11-09 14:40:00,67.09,67.13,66.98,66.98,35620.0,53.6849,53.7169,53.5969,53.5969,35620.0
2018-11-09 14:45:00,66.99,67.11,66.96,67.05,39238.0,53.6049,53.7009,53.5809,53.6529,39238.0
2018-11-09 14:50:00,67.06,67.22,67.04,67.17,41859.0,53.6609,53.7889,53.6449,53.7489,41859.0
2018-11-09 14:55:00,67.16,67.3,67.15,67.21,42805.0,53.7409,53.8529,53.7329,53.7809,42805.0
2018-11-09 15:00:00,67.21,67.24,67.11,67.2,29217.0,53.7809,53.8049,53.7009,53.7729,29217.0
2018-11-09 15:05:00,67.19,67.26,67.11,67.23,24311.0,53.7649,53.8209,53.7009,53.7969,24311.0
2018-11-09 15:10:00,67.23,67.42,67.19,67.37,46432.0,53.7969,53.9489,53.7649,53.9089,46432.0
2018-11-09 15:15:00,67.41,67.45,67.32,67.42,48241.0,53.9409,53.9729,53.8689,53.9489,48241.0
2018-11-09 15:20:00,67.42,67.66,67.39,67.6,67551.0,53.9489,54.141,53.9249,54.093,67551.0
2018-11-09 15:25:00,67.6,67.61,67.52,67.54,59523.0,54.093,54.101,54.029,54.045,59523.0
2018-11-09 15:30:00,67.55,67.64,67.47,67.52,62157.0,54.053,54.125,53.989,54.029,62157.0
2018-11-09 15:35:00,67.52,67.57,67.46,67.54,72908.0,54.029,54.069,53.9809,54.045,72908.0
2018-11-09 15:40:00,67.54,67.66,67.54,67.6,55148.0,54.045,54.141,54.045,54.093,55148.0
2018-11-09 15:45:00,67.61,67.64,67.35,67.39,107149.0,54.101,54.125,53.8929,53.9249,107149.0
2018-11-09 15:50:00,67.38,67.46,67.36,67.45,114969.0,53.9169,53.9809,53.9009,53.9729,114969.0
2018-11-09 15:55:00,67.44,67.47,67.17,67.18,261643.0,53.9649,53.989,53.7489,53.7569,261643.0
2018-11-12 09:30:00,67.68,67.92,67.18,67.65,108239.0,54.157,54.349,53.7569,54.133,108239.0
2018-11-12 09:35:00,67.54,67.66,67.21,67.35,39790.0,54.045,54.141,53.7809,53.8929,39790.0
2018-11-12 09:40:00,67.36,67.4,67.14,67.24,35027.0,53.9009,53.9329,53.7249,53.8049,35027.0
2018-11-12 09:45:00,67.22,67.23,66.99,67.02,24216.0,53.7889,53.7969,53.6049,53.6289,24216.0
2018-11-12 09:50:00,66.99,67.0,66.68,66.69,43680.0,53.6049,53.6129,53.3568,53.3648,43680.0
2018-11-12 09:55:00,66.67,67.0,66.65,66.73,13676.0,53.3488,53.6129,53.3328,53.3968,13676.0
2018-11-12 10:00:00,66.73,66.73,66.59,66.61,24220.0,53.3968,53.3968,53.2848,53.3008,24220.0
2018-11-12 10:05:00,66.59,66.75,66.49,66.68,28817.0,53.2848,53.4128,53.2048,53.3568,28817.0
2018-11-12 10:10:00,66.71,66.95,66.63,66.87,27548.0,53.3808,53.5729,53.3168,53.5088,27548.0
2018-11-12 10:15:00,66.9,67.05,66.86,66.88,41771.0,53.5328,53.6529,53.5008,53.5168,41771.0
2018-11-12 10:20:00,66.9,67.11,66.88,67.11,26380.0,53.5328,53.7009,53.5168,53.7009,26380.0
2018-11-12 10:25:00,67.09,67.19,67.04,67.09,23349.0,53.6849,53.7649,53.6449,53.6849,23349.0
2018-11-12 10:30:00,67.05,67.07,66.85,66.87,29201.0,53.6529,53.6689,53.4928,53.5088,29201.0
2018-11-12 10:35:00,66.9,66.91,66.65,66.69,29212.0,53.5328,53.5408,53.3328,53.3648,29212.0
2018-11-12 10:40:00,66.69,66.71,66.57,66.57,29057.0,53.3648,53.3808,53.2688,53.2688,29057.0
2018-11-12 10:45:00,66.56,66.66,66.5,66.64,36469.0,53.2608,53.3408,53.2128,53.3248,36469.0
2018-11-12 10:50:00,66.59,66.64,66.5,66.52,28323.0,53.2848,53.3248,53.2128,53.2288,28323.0
2018-11-12 10:55:00,66.51,66.61,66.35,66.39,24113.0,53.2208,53.3008,53.0927,53.1247,24113.0
2018-11-12 11:00:00,66.4,66.44,66.3,66.37,32396.0,53.1327,53.1648,53.0527,53.1087,32396.0
2018-11-12 11:05:00,66.39,66.52,66.34,66.41,20255.0,53.1247,53.2288,53.0847,53.1407,20255.0
2018-11-12 11:10:00,66.4,66.49,66.27,66.29,21251.0,53.1327,53.2048,53.0287,53.0447,21251.0
2018-11-12 11:15:00,66.28,66.29,66.13,66.18,32867.0,53.0367,53.0447,52.9167,52.9567,32867.0
2018-11-12 11:20:00,66.15,66.27,66.13,66.2,16017.0,52.9327,53.0287,52.9167,52.9727,16017.0
2018-11-12 11:25:00,66.19,66.26,66.05,66.07,43762.0,52.9647,53.0207,52.8527,52.8687,43762.0
2018-11-12 11:30:00,66.06,66.18,65.93,66.07,98715.0,52.8607,52.9567,52.7567,52.8687,98715.0
2018-11-12 11:35:00,66.08,66.17,66.08,66.09,20174.0,52.8767,52.9487,52.8767,52.8847,20174.0
2018-11-12 11:40:00,66.09,66.26,66.09,66.15,19505.0,52.8847,53.0207,52.8847,52.9327,19505.0
2018-11-12 11:45:00,66.16,66.29,66.13,66.25,31480.0,52.9407,53.0447,52.9167,53.0127,31480.0
2018-11-12 11:50:00,66.25,66.26,66.08,66.25,46417.0,53.0127,53.0207,52.8767,53.0127,46417.0
2018-11-12 11:55:00,66.24,66.35,66.21,66.3,17800.0,53.0047,53.0927,52.9807,53.0527,17800.0
2018-11-12 12:00:00,66.3,66.42,66.29,66.42,49940.0,53.0527,53.1487,53.0447,53.1487,49940.0
2018-11-12 12:05:00,66.43,66.53,66.38,66.47,23769.0,53.1568,53.2368,53.1167,53.1888,23769.0
2018-11-12 12:10:00,66.46,66.47,66.25,66.31,14928.0,53.1808,53.1888,53.0127,53.0607,14928.0
2018-11-12 12:15:00,66.3,66.39,66.25,66.33,14081.0,53.0527,53.1247,53.0127,53.0767,14081.0
2018-11-12 12:20:00,66.31,66.39,66.27,66.35,19616.0,53.0607,53.1247,53.0287,53.0927,19616.0
2018-11-12 12:25:00,66.35,66.37,66.24,66.24,8555.0,53.0927,53.1087,53.0047,53.0047,8555.0
2018-11-12 12:30:00,66.24,66.25,66.08,66.09,15633.0,53.0047,53.0127,52.8767,52.8847,15633.0
2018-11-12 12:35:00,66.1,66.26,66.09,66.21,21606.0,52.8927,53.0207,52.8847,52.9807,21606.0
2018-11-12 12:40:00,66.2,66.34,66.16,66.32,12807.0,52.9727,53.0847,52.9407,53.0687,12807.0
2018-11-12 12:45:00,66.29,66.36,66.23,66.3,12704.0,53.0447,53.1007,52.9967,53.0527,12704.0
2018-11-12 12:50:00,66.29,66.31,66.17,66.19,10824.0,53.0447,53.0607,52.9487,52.9647,10824.0
2018-11-12 12:55:00,66.19,66.3,66.18,66.24,22769.0,52.9647,53.0527,52.9567,53.0047,22769.0
2018-11-12 13:00:00,66.26,66.27,66.17,66.17,22289.0,53.0207,53.0287,52.9487,52.9487,22289.0
2018-11-12 13:05:00,66.17,66.18,66.08,66.11,22614.0,52.9487,52.9567,52.8767,52.9007,22614.0
2018-11-12 13:10:00,66.1,66.15,66.05,66.06,26471.0,52.8927,52.9327,52.8527,52.8607,26471.0
2018-11-12 13:15:00,66.05,66.12,66.02,66.05,29004.0,52.8527,52.9087,52.8287,52.8527,29004.0
2018-11-12 13:20:00,66.05,66.1,65.98,66.09,19435.0,52.8527,52.8927,52.7967,52.8847,19435.0
2018-11-12 13:25:00,66.11,66.18,66.07,66.09,15709.0,52.9007,52.9567,52.8687,52.8847,15709.0
2018-11-12 13:30:00,66.1,66.15,66.05,66.1,16859.0,52.8927,52.9327,52.8527,52.8927,16859.0
2018-11-12 13:35:00,66.1,66.13,66.07,66.1,18499.0,52.8927,52.9167,52.8687,52.8927,18499.0
2018-11-12 13:40:00,66.11,66.18,66.09,66.09,23486.0,52.9007,52.9567,52.8847,52.8847,23486.0
2018-11-12 13:45:00,66.07,66.15,65.95,66.11,24784.0,52.8687,52.9327,52.7727,52.9007,24784.0
2018-11-12 13:50:00,66.12,66.4,66.12,66.37,15390.0,52.9087,53.1327,52.9087,53.1087,15390.0
2018-11-12 13:55:00,66.35,66.36,66.25,66.28,22195.0,53.0927,53.1007,53.0127,53.0367,22195.0
2018-11-12 14:00:00,66.28,66.51,66.27,66.5,31106.0,53.0367,53.2208,53.0287,53.2128,31106.0
2018-11-12 14:05:00,66.51,66.55,66.44,66.51,15578.0,53.2208,53.2528,53.1648,53.2208,15578.0
2018-11-12 14:10:00,66.52,66.68,66.52,66.66,47515.0,53.2288,53.3568,53.2288,53.3408,47515.0
2018-11-12 14:15:00,66.66,66.81,66.6,66.7,30732.0,53.3408,53.4608,53.2928,53.3728,30732.0
2018-11-12 14:20:00,66.7,66.71,66.55,66.56,19790.0,53.3728,53.3808,53.2528,53.2608,19790.0
2018-11-12 14:25:00,66.56,66.58,66.46,66.48,28385.0,53.2608,53.2768,53.1808,53.1968,28385.0
2018-11-12 14:30:00,66.48,66.62,66.48,66.62,22459.0,53.1968,53.3088,53.1968,53.3088,22459.0
2018-11-12 14:35:00,66.63,66.66,66.48,66.55,33126.0,53.3168,53.3408,53.1968,53.2528,33126.0
2018-11-12 14:40:00,66.53,66.68,66.49,66.65,40152.0,53.2368,53.3568,53.2048,53.3328,40152.0
2018-11-12 14:45:00,66.66,66.81,66.66,66.76,20326.0,53.3408,53.4608,53.3408,53.4208,20326.0
2018-11-12 14:50:00,66.76,66.78,66.5,66.55,20895.0,53.4208,53.4368,53.2128,53.2528,20895.0
2018-11-12 14:55:00,66.53,66.54,66.39,66.4,25479.0,53.2368,53.2448,53.1247,53.1327,25479.0
2018-11-12 15:00:00,66.36,66.44,66.32,66.39,26833.0,53.1007,53.1648,53.0687,53.1247,26833.0
2018-11-12 15:05:00,66.39,66.39,66.23,66.27,35807.0,53.1247,53.1247,52.9967,53.0287,35807.0
2018-11-12 15:10:00,66.26,66.31,66.13,66.22,59360.0,53.0207,53.0607,52.9167,52.9887,59360.0
2018-11-12 15:15:00,66.22,66.22,66.08,66.18,38578.0,52.9887,52.9887,52.8767,52.9567,38578.0
2018-11-12 15:20:00,66.19,66.29,66.15,66.25,47115.0,52.9647,53.0447,52.9327,53.0127,47115.0
2018-11-12 15:25:00,66.26,66.28,66.19,66.2,37903.0,53.0207,53.0367,52.9647,52.9727,37903.0
2018-11-12 15:30:00,66.19,66.19,65.96,66.0,73790.0,52.9647,52.9647,52.7807,52.8127,73790.0
2018-11-12 15:35:00,66.0,66.05,65.93,66.02,69100.0,52.8127,52.8527,52.7567,52.8287,69100.0
2018-11-12 15:40:00,66.01,66.17,65.94,66.11,110749.0,52.8207,52.9487,52.7647,52.9007,110749.0
2018-11-12 15:45:00,66.11,66.27,66.05,66.08,105348.0,52.9007,53.0287,52.8527,52.8767,105348.0
2018-11-12 15:50:00,66.07,66.09,65.81,65.86,120706.0,52.8687,52.8847,52.6606,52.7006,120706.0
2018-11-12 15:55:00,65.86,65.92,65.77,65.9,240477.0,52.7006,52.7487,52.6286,52.7326,240477.0
2018-11-13 09:30:00,65.5,65.78,65.28,65.66,74361.0,52.4126,52.6366,52.2365,52.5406,74361.0
2018-11-13 09:35:00,65.69,66.12,65.68,66.07,75842.0,52.5646,52.9087,52.5566,52.8687,75842.0
2018-11-13 09:40:00,66.09,66.23,65.68,65.8,64774.0,52.8847,52.9967,52.5566,52.6526,64774.0
2018-11-13 09:45:00,65.77,66.05,65.7,65.75,44748.0,52.6286,52.8527,52.5726,52.6126,44748.0
2018-11-13 09:50:00,65.75,65.75,65.2,65.33,61131.0,52.6126,52.6126,52.1725,52.2765,61131.0
2018-11-13 09:55:00,65.32,65.35,64.96,65.19,114867.0,52.2685,52.2925,51.9805,52.1645,114867.0
2018-11-13 10:00:00,65.17,65.23,64.68,64.77,106783.0,52.1485,52.1965,51.7564,51.8284,106783.0
2018-11-13 10:05:00,64.76,65.17,64.7,65.17,68493.0,51.8204,52.1485,51.7724,52.1485,68493.0
2018-11-13 10:10:00,65.18,65.22,65.02,65.18,87147.0,52.1565,52.1885,52.0285,52.1565,87147.0
2018-11-13 10:15:00,65.17,65.33,64.92,64.95,42207.0,52.1485,52.2765,51.9485,51.9725,42207.0
2018-11-13 10:20:00,64.94,65.0,64.81,64.91,61086.0,51.9645,52.0125,51.8604,51.9405,61086.0
2018-11-13 10:25:00,64.89,64.97,64.46,64.5,69583.0,51.9245,51.9885,51.5804,51.6124,69583.0
2018-11-13 10:30:00,64.52,64.57,64.2,64.52,170287.0,51.6284,51.6684,51.3723,51.6284,170287.0
2018-11-13 10:35:00,64.52,64.61,64.43,64.48,86418.0,51.6284,51.7004,51.5564,51.5964,86418.0
2018-11-13 10:40:00,64.48,64.5,64.15,64.2,85183.0,51.5964,51.6124,51.3323,51.3723,85183.0
2018-11-13 10:45:00,64.19,64.65,64.19,64.52,84722.0,51.3643,51.7324,51.3643,51.6284,84722.0
2018-11-13 10:50:00,64.53,64.65,64.43,64.56,62344.0,51.6364,51.7324,51.5564,51.6604,62344.0
2018-11-13 10:55:00,64.58,64.97,64.56,64.97,105861.0,51.6764,51.9885,51.6604,51.9885,105861.0
2018-11-13 11:00:00,64.97,65.3,64.93,65.25,51082.0,51.9885,52.2525,51.9565,52.2125,51082.0
2018-11-13 11:05:00,65.23,65.47,65.19,65.37,56744.0,52.1965,52.3886,52.1645,52.3085,56744.0
2018-11-13 11:10:00,65.36,65.44,65.27,65.43,48208.0,52.3005,52.3646,52.2285,52.3566,48208.0
2018-11-13 11:15:00,65.42,65.73,65.38,65.69,40900.0,52.3486,52.5966,52.3165,52.5646,40900.0
2018-11-13 11:20:00,65.66,65.71,65.4,65.52,71963.0,52.5406,52.5806,52.3326,52.4286,71963.0
2018-11-13 11:25:00,65.5,65.66,65.4,65.41,45142.0,52.4126,52.5406,52.3326,52.3406,45142.0
2018-11-13 11:30:00,65.43,65.61,65.42,65.55,36222.0,52.3566,52.5006,52.3486,52.4526,36222.0
2018-11-13 11:35:00,65.55,65.63,65.43,65.57,37084.0,52.4526,52.5166,52.3566,52.4686,37084.0
2018-11-13 11:40:00,65.54,65.68,65.48,65.56,23480.0,52.4446,52.5566,52.3966,52.4606,23480.0
2018-11-13 11:45:00,65.53,65.7,65.49,65.7,28441.0,52.4366,52.5726,52.4046,52.5726,28441.0
2018-11-13 11:50:00,65.69,65.76,65.58,65.58,23032.0,52.5646,52.6206,52.4766,52.4766,23032.0
2018-11-13 11:55:00,65.58,65.67,65.56,65.61,57816.0,52.4766,52.5486,52.4606,52.5006,57816.0
2018-11-13 12:00:00,65.63,65.75,65.6,65.7,37816.0,52.5166,52.6126,52.4926,52.5726,37816.0
2018-11-13 12:05:00,65.7,65.7,65.29,65.31,27218.0,52.5726,52.5726,52.2445,52.2605,27218.0
2018-11-13 12:10:00,65.3,65.41,65.23,65.41,36259.0,52.2525,52.3406,52.1965,52.3406,36259.0
2018-11-13 12:15:00,65.39,65.4,65.22,65.27,44584.0,52.3246,52.3326,52.1885,52.2285,44584.0
2018-11-13 12:20:00,65.27,65.43,65.26,65.43,27022.0,52.2285,52.3566,52.2205,52.3566,27022.0
2018-11-13 12:25:00,65.46,65.56,65.41,65.44,19513.0,52.3806,52.4606,52.3406,52.3646,19513.0
2018-11-13 12:30:00,65.42,65.49,65.3,65.38,63369.0,52.3486,52.4046,52.2525,52.3165,63369.0
2018-11-13 12:35:00,65.37,65.37,65.16,65.24,31935.0,52.3085,52.3085,52.1405,52.2045,31935.0
2018-11-13 12:40:00,65.25,65.29,65.05,65.18,40187.0,52.2125,52.2445,52.0525,52.1565,40187.0
2018-11-13 12:45:00,65.17,65.18,65.03,65.07,47277.0,52.1485,52.1565,52.0365,52.0685,47277.0
2018-11-13 12:50:00,65.09,65.25,65.09,65.25,43876.0,52.0845,52.2125,52.0845,52.2125,43876.0
2018-11-13 12:55:00,65.23,65.24,64.94,64.95,40757.0,52.1965,52.2045,51.9645,51.9725,40757.0
2018-11-13 13:00:00,64.94,64.96,64.79,64.9,80201.0,51.9645,51.9805,51.8444,51.9325,80201.0
2018-11-13 13:05:00,64.91,64.91,64.6,64.65,54974.0,51.9405,51.9405,51.6924,51.7324,54974.0
2018-11-13 13:10:00,64.67,64.71,64.52,64.59,48348.0,51.7484,51.7804,51.6284,51.6844,48348.0
2018-11-13 13:15:00,64.6,64.7,64.48,64.54,55747.0,51.6924,51.7724,51.5964,51.6444,55747.0
2018-11-13 13:20:00,64.55,64.63,64.43,64.52,30669.0,51.6524,51.7164,51.5564,51.6284,30669.0
2018-11-13 13:25:00,64.54,64.54,64.34,64.44,42586.0,51.6444,51.6444,51.4843,51.5644,42586.0
2018-11-13 13:30:00,64.45,64.77,64.45,64.72,28887.0,51.5724,51.8284,51.5724,51.7884,28887.0
2018-11-13 13:35:00,64.74,64.9,64.63,64.87,32233.0,51.8044,51.9325,51.7164,51.9085,32233.0
2018-11-13 13:40:00,64.86,64.87,64.59,64.59,25176.0,51.9004,51.9085,51.6844,51.6844,25176.0
2018-11-13 13:45:00,64.57,64.6,64.27,64.36,38976.0,51.6684,51.6924,51.4283,51.5004,38976.0
2018-11-13 13:50:00,64.35,64.48,64.31,64.44,24136.0,51.4924,51.5964,51.4603,51.5644,24136.0
2018-11-13 13:55:00,64.45,64.62,64.26,64.31,127440.0,51.5724,51.7084,51.4203,51.4603,127440.0
2018-11-13 14:00:00,64.31,64.4,64.27,64.32,41838.0,51.4603,51.5324,51.4283,51.4683,41838.0
2018-11-13 14:05:00,64.31,64.45,64.3,64.37,39961.0,51.4603,51.5724,51.4523,51.5084,39961.0
2018-11-13 14:10:00,64.37,64.38,64.1,64.1,44604.0,51.5084,51.5164,51.2923,51.2923,44604.0
2018-11-13 14:15:00,64.09,64.14,63.92,63.98,65069.0,51.2843,51.3243,51.1483,51.1963,65069.0
2018-11-13 14:20:00,63.97,64.11,63.87,64.05,73881.0,51.1883,51.3003,51.1083,51.2523,73881.0
2018-11-13 14:25:00,64.06,64.07,63.85,63.95,29259.0,51.2603,51.2683,51.0923,51.1723,29259.0
2018-11-13 14:30:00,63.93,64.0,63.88,63.94,27441.0,51.1563,51.2123,51.1163,51.1643,27441.0
2018-11-13 14:35:00,63.98,64.15,63.97,64.04,57386.0,51.1963,51.3323,51.1883,51.2443,57386.0
2018-11-13 14:40:00,64.04,64.04,63.66,63.68,84935.0,51.2443,51.2443,50.9402,50.9562,84935.0
2018-11-13 14:45:00,63.69,63.88,63.65,63.74,41262.0,50.9642,51.1163,50.9322,51.0042,41262.0
2018-11-13 14:50:00,63.75,63.96,63.72,63.95,62548.0,51.0122,51.1803,50.9882,51.1723,62548.0
2018-11-13 14:55:00,63.94,64.06,63.89,64.02,85540.0,51.1643,51.2603,51.1243,51.2283,85540.0
2018-11-13 15:00:00,64.01,64.31,63.97,64.16,81966.0,51.2203,51.4603,51.1883,51.3403,81966.0
2018-11-13 15:05:00,64.18,64.2,63.92,64.05,36729.0,51.3563,51.3723,51.1483,51.2523,36729.0
2018-11-13 15:10:00,64.06,64.07,63.94,63.96,60378.0,51.2603,51.2683,51.1643,51.1803,60378.0
2018-11-13 15:15:00,63.96,64.01,63.83,63.93,44022.0,51.1803,51.2203,51.0763,51.1563,44022.0
2018-11-13 15:20:00,63.96,64.0,63.81,63.88,59000.0,51.1803,51.2123,51.0602,51.1163,59000.0
2018-11-13 15:25:00,63.86,64.09,63.85,63.95,52317.0,51.1003,51.2843,51.0923,51.1723,52317.0
2018-11-13 15:30:00,63.94,64.01,63.82,63.95,89400.0,51.1643,51.2203,51.0682,51.1723,89400.0
2018-11-13 15:35:00,63.94,64.19,63.93,64.1,70233.0,51.1643,51.3643,51.1563,51.2923,70233.0
2018-11-13 15:40:00,64.1,64.23,64.09,64.22,78347.0,51.2923,51.3963,51.2843,51.3883,78347.0
2018-11-13 15:45:00,64.22,64.4,64.18,64.4,130604.0,51.3883,51.5324,51.3563,51.5324,130604.0
2018-11-13 15:50:00,64.39,64.41,64.3,64.31,148675.0,51.5244,51.5404,51.4523,51.4603,148675.0
2018-11-13 15:55:00,64.31,64.32,64.18,64.21,389001.0,51.4603,51.4683,51.3563,51.3803,389001.0
2018-11-14 09:30:00,65.28,65.86,65.0,65.27,107001.0,52.2365,52.7006,52.0125,52.2285,107001.0
2018-11-14 09:35:00,65.28,65.38,64.92,65.04,64216.0,52.2365,52.3165,51.9485,52.0445,64216.0
2018-11-14 09:40:00,65.01,65.58,65.0,65.52,57606.0,52.0205,52.4766,52.0125,52.4286,57606.0
2018-11-14 09:45:00,65.51,65.54,65.09,65.13,35161.0,52.4206,52.4446,52.0845,52.1165,35161.0
2018-11-14 09:50:00,65.12,65.14,64.79,64.92,69506.0,52.1085,52.1245,51.8444,51.9485,69506.0
2018-11-14 09:55:00,64.93,65.16,64.91,65.02,67438.0,51.9565,52.1405,51.9405,52.0285,67438.0
2018-11-14 10:00:00,65.01,65.06,64.73,64.75,88717.0,52.0205,52.0605,51.7964,51.8124,88717.0
2018-11-14 10:05:00,64.75,65.15,64.72,65.12,83699.0,51.8124,52.1325,51.7884,52.1085,83699.0
2018-11-14 10:10:00,65.12,65.14,64.9,65.01,92203.0,52.1085,52.1245,51.9325,52.0205,92203.0
2018-11-14 10:15:00,64.99,65.0,64.78,64.95,68491.0,52.0045,52.0125,51.8364,51.9725,68491.0
2018-11-14 10:20:00,64.95,64.95,64.8,64.84,51892.0,51.9725,51.9725,51.8524,51.8844,51892.0
2018-11-14 10:25:00,64.84,64.99,64.74,64.95,143492.0,51.8844,52.0045,51.8044,51.9725,143492.0
2018-11-14 10:30:00,64.95,65.12,64.89,65.08,86066.0,51.9725,52.1085,51.9245,52.0765,86066.0
2018-11-14 10:35:00,65.05,65.15,64.96,64.97,52451.0,52.0525,52.1325,51.9805,51.9885,52451.0
2018-11-14 10:40:00,64.96,64.96,64.74,64.84,40021.0,51.9805,51.9805,51.8044,51.8844,40021.0
2018-11-14 10:45:00,64.86,64.99,64.65,64.65,65869.0,51.9004,52.0045,51.7324,51.7324,65869.0
2018-11-14 10:50:00,64.65,64.68,64.35,64.53,107506.0,51.7324,51.7564,51.4924,51.6364,107506.0
2018-11-14 10:55:00,64.53,64.88,64.52,64.86,105220.0,51.6364,51.9165,51.6284,51.9004,105220.0
2018-11-14 11:00:00,64.86,64.87,64.67,64.75,68371.0,51.9004,51.9085,51.7484,51.8124,68371.0
2018-11-14 11:05:00,64.72,64.8,64.62,64.67,69446.0,51.7884,51.8524,51.7084,51.7484,69446.0
2018-11-14 11:10:00,64.66,64.74,64.6,64.61,53428.0,51.7404,51.8044,51.6924,51.7004,53428.0
2018-11-14 11:15:00,64.62,64.67,64.54,64.6,54812.0,51.7084,51.7484,51.6444,51.6924,54812.0
2018-11-14 11:20:00,64.59,64.73,64.46,64.46,102706.0,51.6844,51.7964,51.5804,51.5804,102706.0
2018-11-14 11:25:00,64.47,64.5,64.32,64.33,47246.0,51.5884,51.6124,51.4683,51.4763,47246.0
2018-11-14 11:30:00,64.33,64.43,64.22,64.42,73015.0,51.4763,51.5564,51.3883,51.5484,73015.0
2018-11-14 11:35:00,64.41,64.49,64.2,64.27,138893.0,51.5404,51.6044,51.3723,51.4283,138893.0
2018-11-14 11:40:00,64.26,64.28,64.04,64.23,103696.0,51.4203,51.4363,51.2443,51.3963,103696.0
2018-11-14 11:45:00,64.23,64.4,64.22,64.39,44560.0,51.3963,51.5324,51.3883,51.5244,44560.0
2018-11-14 11:50:00,64.41,64.47,64.32,64.42,54549.0,51.5404,51.5884,51.4683,51.5484,54549.0
2018-11-14 11:55:00,64.43,64.54,64.35,64.52,38464.0,51.5564,51.6444,51.4924,51.6284,38464.0
2018-11-14 12:00:00,64.53,64.54,64.33,64.34,43336.0,51.6364,51.6444,51.4763,51.4843,43336.0
2018-11-14 12:05:00,64.33,64.37,64.23,64.24,56971.0,51.4763,51.5084,51.3963,51.4043,56971.0
2018-11-14 12:10:00,64.23,64.27,64.11,64.18,62318.0,51.3963,51.4283,51.3003,51.3563,62318.0
2018-11-14 12:15:00,64.18,64.28,64.17,64.21,61974.0,51.3563,51.4363,51.3483,51.3803,61974.0
2018-11-14 12:20:00,64.2,64.31,64.17,64.17,66319.0,51.3723,51.4603,51.3483,51.3483,66319.0
2018-11-14 12:25:00,64.19,64.37,64.11,64.36,38125.0,51.3643,51.5084,51.3003,51.5004,38125.0
2018-11-14 12:30:00,64.36,64.4,64.26,64.35,62619.0,51.5004,51.5324,51.4203,51.4924,62619.0
2018-11-14 12:35:00,64.34,64.34,64.17,64.34,44927.0,51.4843,51.4843,51.3483,51.4843,44927.0
2018-11-14 12:40:00,64.35,64.37,64.06,64.1,91282.0,51.4924,51.5084,51.2603,51.2923,91282.0
2018-11-14 12:45:00,64.1,64.25,64.04,64.24,32303.0,51.2923,51.4123,51.2443,51.4043,32303.0
2018-11-14 12:50:00,64.23,64.41,64.17,64.33,32443.0,51.3963,51.5404,51.3483,51.4763,32443.0
2018-11-14 12:55:00,64.35,64.45,64.2,64.27,39119.0,51.4924,51.5724,51.3723,51.4283,39119.0
2018-11-14 13:00:00,64.26,64.37,64.22,64.26,30312.0,51.4203,51.5084,51.3883,51.4203,30312.0
2018-11-14 13:05:00,64.26,64.35,64.17,64.22,33219.0,51.4203,51.4924,51.3483,51.3883,33219.0
2018-11-14 13:10:00,64.24,64.26,64.03,64.18,31105.0,51.4043,51.4203,51.2363,51.3563,31105.0
2018-11-14 13:15:00,64.15,64.26,64.13,64.22,36928.0,51.3323,51.4203,51.3163,51.3883,36928.0
2018-11-14 13:20:00,64.23,64.25,64.05,64.05,30208.0,51.3963,51.4123,51.2523,51.2523,30208.0
2018-11-14 13:25:00,64.08,64.09,63.98,64.0,49657.0,51.2763,51.2843,51.1963,51.2123,49657.0
2018-11-14 13:30:00,64.0,64.05,63.87,63.9,64606.0,51.2123,51.2523,51.1083,51.1323,64606.0
2018-11-14 13:35:00,63.9,63.96,63.83,63.85,51922.0,51.1323,51.1803,51.0763,51.0923,51922.0
2018-11-14 13:40:00,63.86,63.86,63.58,63.6,51839.0,51.1003,51.1003,50.8762,50.8922,51839.0
2018-11-14 13:45:00,63.62,63.64,63.48,63.48,50334.0,50.9082,50.9242,50.7962,50.7962,50334.0
2018-11-14 13:50:00,63.48,63.52,63.35,63.37,70959.0,50.7962,50.8282,50.6922,50.7082,70959.0
2018-11-14 13:55:00,63.39,63.54,63.39,63.51,79527.0,50.7242,50.8442,50.7242,50.8202,79527.0
2018-11-14 14:00:00,63.51,63.52,63.28,63.28,79549.0,50.8202,50.8282,50.6361,50.6361,79549.0
2018-11-14 14:05:00,63.27,63.27,63.17,63.19,70943.0,50.6281,50.6281,50.5481,50.5641,70943.0
2018-11-14 14:10:00,63.2,63.41,63.17,63.41,78169.0,50.5721,50.7402,50.5481,50.7402,78169.0
2018-11-14 14:15:00,63.41,63.8,63.41,63.72,50954.0,50.7402,51.0522,50.7402,50.9882,50954.0
2018-11-14 14:20:00,63.71,63.91,63.68,63.79,42703.0,50.9802,51.1403,50.9562,51.0442,42703.0
2018-11-14 14:25:00,63.77,63.77,63.54,63.58,32217.0,51.0282,51.0282,50.8442,50.8762,32217.0
2018-11-14 14:30:00,63.57,63.71,63.53,63.62,39870.0,50.8682,50.9802,50.8362,50.9082,39870.0
2018-11-14 14:35:00,63.65,63.79,63.6,63.7,35189.0,50.9322,51.0442,50.8922,50.9722,35189.0
2018-11-14 14:40:00,63.68,63.71,63.57,63.64,42110.0,50.9562,50.9802,50.8682,50.9242,42110.0
2018-11-14 14:45:00,63.63,63.81,63.63,63.79,39942.0,50.9162,51.0602,50.9162,51.0442,39942.0
2018-11-14 14:50:00,63.8,63.91,63.73,63.91,38426.0,51.0522,51.1403,50.9962,51.1403,38426.0
2018-11-14 14:55:00,63.93,64.07,63.91,64.05,45711.0,51.1563,51.2683,51.1403,51.2523,45711.0
2018-11-14 15:00:00,64.05,64.21,64.01,64.13,74623.0,51.2523,51.3803,51.2203,51.3163,74623.0
2018-11-14 15:05:00,64.14,64.37,64.12,64.28,47890.0,51.3243,51.5084,51.3083,51.4363,47890.0
2018-11-14 15:10:00,64.29,64.31,64.19,64.28,37482.0,51.4443,51.4603,51.3643,51.4363,37482.0
2018-11-14 15:15:00,64.27,64.37,64.21,64.35,38486.0,51.4283,51.5084,51.3803,51.4924,38486.0
2018-11-14 15:20:00,64.34,64.34,64.21,64.28,43769.0,51.4843,51.4843,51.3803,51.4363,43769.0
2018-11-14 15:25:00,64.28,64.29,64.15,64.25,53235.0,51.4363,51.4443,51.3323,51.4123,53235.0
2018-11-14 15:30:00,64.24,64.29,64.0,64.05,104788.0,51.4043,51.4443,51.2123,51.2523,104788.0
2018-11-14 15:35:00,64.04,64.15,64.01,64.12,108081.0,51.2443,51.3323,51.2203,51.3083,108081.0
2018-11-14 15:40:00,64.11,64.11,64.0,64.02,86062.0,51.3003,51.3003,51.2123,51.2283,86062.0
2018-11-14 15:45:00,64.02,64.12,63.96,63.99,125076.0,51.2283,51.3083,51.1803,51.2043,125076.0
2018-11-14 15:50:00,63.99,64.02,63.79,63.82,157349.0,51.2043,51.2283,51.0442,51.0682,157349.0
2018-11-14 15:55:00,63.82,63.93,63.75,63.87,226709.0,51.0682,51.1563,51.0122,51.1083,226709.0
2018-11-15 09:30:00,63.59,63.69,63.26,63.47,115467.0,50.8842,50.9642,50.6201,50.7882,115467.0
2018-11-15 09:35:00,63.5,64.32,63.5,64.32,63519.0,50.8122,51.4683,50.8122,51.4683,63519.0
2018-11-15 09:40:00,64.31,64.47,64.09,64.42,37988.0,51.4603,51.5884,51.2843,51.5484,37988.0
2018-11-15 09:45:00,64.39,64.62,64.31,64.62,42149.0,51.5244,51.7084,51.4603,51.7084,42149.0
2018-11-15 09:50:00,64.62,64.67,64.13,64.31,41386.0,51.7084,51.7484,51.3163,51.4603,41386.0
2018-11-15 09:55:00,64.33,64.62,64.33,64.4,40173.0,51.4763,51.7084,51.4763,51.5324,40173.0
2018-11-15 10:00:00,64.4,64.52,64.17,64.17,53563.0,51.5324,51.6284,51.3483,51.3483,53563.0
2018-11-15 10:05:00,64.16,64.25,63.97,63.99,51317.0,51.3403,51.4123,51.1883,51.2043,51317.0
2018-11-15 10:10:00,63.94,64.49,63.94,64.38,68222.0,51.1643,51.6044,51.1643,51.5164,68222.0
2018-11-15 10:15:00,64.39,64.52,64.32,64.41,47961.0,51.5244,51.6284,51.4683,51.5404,47961.0
2018-11-15 10:20:00,64.39,64.53,64.3,64.36,36942.0,51.5244,51.6364,51.4523,51.5004,36942.0
2018-11-15 10:25:00,64.38,64.6,64.38,64.46,43039.0,51.5164,51.6924,51.5164,51.5804,43039.0
2018-11-15 10:30:00,64.46,64.48,63.86,63.91,44323.0,51.5804,51.5964,51.1003,51.1403,44323.0
2018-11-15 10:35:00,63.93,64.06,63.69,64.06,31694.0,51.1563,51.2603,50.9642,51.2603,31694.0
2018-11-15 10:40:00,64.06,64.35,64.05,64.3,52268.0,51.2603,51.4924,51.2523,51.4523,52268.0
2018-11-15 10:45:00,64.3,64.57,64.3,64.53,64221.0,51.4523,51.6684,51.4523,51.6364,64221.0
2018-11-15 10:50:00,64.53,64.64,64.46,64.55,51510.0,51.6364,51.7244,51.5804,51.6524,51510.0
2018-11-15 10:55:00,64.55,64.61,64.5,64.57,55637.0,51.6524,51.7004,51.6124,51.6684,55637.0
2018-11-15 11:00:00,64.6,64.62,64.07,64.4,124000.0,51.6924,51.7084,51.2683,51.5324,124000.0
2018-11-15 11:05:00,64.4,64.58,64.34,64.52,81053.0,51.5324,51.6764,51.4843,51.6284,81053.0
2018-11-15 11:10:00,64.52,64.77,64.48,64.77,93690.0,51.6284,51.8284,51.5964,51.8284,93690.0
2018-11-15 11:15:00,64.78,64.87,64.67,64.8,91262.0,51.8364,51.9085,51.7484,51.8524,91262.0
2018-11-15 11:20:00,64.81,64.98,64.77,64.87,104731.0,51.8604,51.9965,51.8284,51.9085,104731.0
2018-11-15 11:25:00,64.86,64.94,64.7,64.78,59538.0,51.9004,51.9645,51.7724,51.8364,59538.0
2018-11-15 11:30:00,64.8,65.1,64.75,65.08,50086.0,51.8524,52.0925,51.8124,52.0765,50086.0
2018-11-15 11:35:00,65.07,65.09,64.93,64.94,44136.0,52.0685,52.0845,51.9565,51.9645,44136.0
2018-11-15 11:40:00,64.93,65.22,64.91,65.03,46868.0,51.9565,52.1885,51.9405,52.0365,46868.0
2018-11-15 11:45:00,65.07,65.15,65.03,65.06,36204.0,52.0685,52.1325,52.0365,52.0605,36204.0
2018-11-15 11:50:00,65.07,65.16,64.97,65.12,36093.0,52.0685,52.1405,51.9885,52.1085,36093.0
2018-11-15 11:55:00,65.07,65.09,64.92,65.0,36531.0,52.0685,52.0845,51.9485,52.0125,36531.0
2018-11-15 12:00:00,65.0,65.08,64.87,64.99,82984.0,52.0125,52.0765,51.9085,52.0045,82984.0
2018-11-15 12:05:00,64.99,65.17,64.84,64.84,42558.0,52.0045,52.1485,51.8844,51.8844,42558.0
2018-11-15 12:10:00,64.84,65.07,64.84,64.95,50960.0,51.8844,52.0685,51.8844,51.9725,50960.0
2018-11-15 12:15:00,64.95,65.02,64.85,65.01,30020.0,51.9725,52.0285,51.8924,52.0205,30020.0
2018-11-15 12:20:00,65.01,65.03,64.95,65.02,30204.0,52.0205,52.0365,51.9725,52.0285,30204.0
2018-11-15 12:25:00,65.04,65.14,64.89,65.1,41968.0,52.0445,52.1245,51.9245,52.0925,41968.0
2018-11-15 12:30:00,65.09,65.1,64.96,65.05,40287.0,52.0845,52.0925,51.9805,52.0525,40287.0
2018-11-15 12:35:00,65.06,65.14,64.93,65.14,60774.0,52.0605,52.1245,51.9565,52.1245,60774.0
2018-11-15 12:40:00,65.14,65.14,64.94,64.95,29507.0,52.1245,52.1245,51.9645,51.9725,29507.0
2018-11-15 12:45:00,64.96,65.11,64.92,65.03,45024.0,51.9805,52.1005,51.9485,52.0365,45024.0
2018-11-15 12:50:00,65.03,65.13,64.92,64.95,45085.0,52.0365,52.1165,51.9485,51.9725,45085.0
2018-11-15 12:55:00,64.95,64.95,64.84,64.93,36003.0,51.9725,51.9725,51.8844,51.9565,36003.0
2018-11-15 13:00:00,64.93,65.0,64.79,64.86,47722.0,51.9565,52.0125,51.8444,51.9004,47722.0
2018-11-15 13:05:00,64.84,64.9,64.76,64.81,33831.0,51.8844,51.9325,51.8204,51.8604,33831.0
2018-11-15 13:10:00,64.82,64.98,64.79,64.97,68986.0,51.8684,51.9965,51.8444,51.9885,68986.0
2018-11-15 13:15:00,64.98,65.15,64.87,65.08,42311.0,51.9965,52.1325,51.9085,52.0765,42311.0
2018-11-15 13:20:00,65.08,65.4,65.07,65.4,39109.0,52.0765,52.3326,52.0685,52.3326,39109.0
2018-11-15 13:25:00,65.41,65.46,65.28,65.37,39124.0,52.3406,52.3806,52.2365,52.3085,39124.0
2018-11-15 13:30:00,65.4,65.53,65.33,65.51,26788.0,52.3326,52.4366,52.2765,52.4206,26788.0
2018-11-15 13:35:00,65.52,65.52,65.34,65.4,25640.0,52.4286,52.4286,52.2845,52.3326,25640.0
2018-11-15 13:40:00,65.41,65.52,65.39,65.5,41097.0,52.3406,52.4286,52.3246,52.4126,41097.0
2018-11-15 13:45:00,65.52,65.58,65.33,65.33,37285.0,52.4286,52.4766,52.2765,52.2765,37285.0
2018-11-15 13:50:00,65.31,65.52,65.24,65.48,45145.0,52.2605,52.4286,52.2045,52.3966,45145.0
2018-11-15 13:55:00,65.48,65.6,65.3,65.31,58243.0,52.3966,52.4926,52.2525,52.2605,58243.0
2018-11-15 14:00:00,65.33,65.41,65.22,65.25,42432.0,52.2765,52.3406,52.1885,52.2125,42432.0
2018-11-15 14:05:00,65.23,65.31,65.19,65.25,26317.0,52.1965,52.2605,52.1645,52.2125,26317.0
2018-11-15 14:10:00,65.25,65.25,65.11,65.15,26474.0,52.2125,52.2125,52.1005,52.1325,26474.0
2018-11-15 14:15:00,65.16,65.17,64.98,65.04,59470.0,52.1405,52.1485,51.9965,52.0445,59470.0
2018-11-15 14:20:00,65.03,65.1,64.98,65.01,67117.0,52.0365,52.0925,51.9965,52.0205,67117.0
2018-11-15 14:25:00,65.0,65.26,64.98,65.24,26969.0,52.0125,52.2205,51.9965,52.2045,26969.0
2018-11-15 14:30:00,65.26,65.39,65.26,65.39,35079.0,52.2205,52.3246,52.2205,52.3246,35079.0
2018-11-15 14:35:00,65.38,65.38,65.27,65.35,26808.0,52.3165,52.3165,52.2285,52.2925,26808.0
2018-11-15 14:40:00,65.37,65.4,65.32,65.36,39334.0,52.3085,52.3326,52.2685,52.3005,39334.0
2018-11-15 14:45:00,65.37,65.55,65.36,65.44,44411.0,52.3085,52.4526,52.3005,52.3646,44411.0
2018-11-15 14:50:00,65.43,65.44,65.18,65.23,23173.0,52.3566,52.3646,52.1565,52.1965,23173.0
2018-11-15 14:55:00,65.25,65.34,65.18,65.27,29950.0,52.2125,52.2845,52.1565,52.2285,29950.0
2018-11-15 15:00:00,65.29,65.3,64.77,64.96,53559.0,52.2445,52.2525,51.8284,51.9805,53559.0
2018-11-15 15:05:00,65.0,65.21,64.98,65.18,28461.0,52.0125,52.1805,51.9965,52.1565,28461.0
2018-11-15 15:10:00,65.19,65.49,65.19,65.41,51240.0,52.1645,52.4046,52.1645,52.3406,51240.0
2018-11-15 15:15:00,65.41,65.44,65.23,65.27,45249.0,52.3406,52.3646,52.1965,52.2285,45249.0
2018-11-15 15:20:00,65.24,65.27,65.03,65.16,42180.0,52.2045,52.2285,52.0365,52.1405,42180.0
2018-11-15 15:25:00,65.17,65.27,65.14,65.15,39648.0,52.1485,52.2285,52.1245,52.1325,39648.0
2018-11-15 15:30:00,65.15,65.36,65.09,65.09,89807.0,52.1325,52.3005,52.0845,52.0845,89807.0
2018-11-15 15:35:00,65.11,65.33,65.09,65.29,151559.0,52.1005,52.2765,52.0845,52.2445,151559.0
2018-11-15 15:40:00,65.3,65.34,65.13,65.21,41809.0,52.2525,52.2845,52.1165,52.1805,41809.0
2018-11-15 15:45:00,65.22,65.24,65.12,65.19,100088.0,52.1885,52.2045,52.1085,52.1645,100088.0
2018-11-15 15:50:00,65.18,65.39,65.17,65.33,106415.0,52.1565,52.3246,52.1485,52.2765,106415.0
2018-11-15 15:55:00,65.32,65.39,65.22,65.39,142651.0,52.2685,52.3246,52.1885,52.3246,142651.0
2018-11-16 09:30:00,65.72,66.3,65.49,65.75,322375.0,52.5886,53.0527,52.4046,52.6126,322375.0
2018-11-16 09:35:00,65.62,65.92,65.42,65.85,72286.0,52.5086,52.7487,52.3486,52.6926,72286.0
2018-11-16 09:40:00,65.87,66.31,65.87,66.21,82095.0,52.7086,53.0607,52.7086,52.9807,82095.0
2018-11-16 09:45:00,66.23,66.39,66.16,66.25,61841.0,52.9967,53.1247,52.9407,53.0127,61841.0
2018-11-16 09:50:00,66.24,66.24,65.84,65.9,83620.0,53.0047,53.0047,52.6846,52.7326,83620.0
2018-11-16 09:55:00,65.85,66.1,65.75,65.99,85942.0,52.6926,52.8927,52.6126,52.8047,85942.0
2018-11-16 10:00:00,65.99,66.09,65.85,66.01,54120.0,52.8047,52.8847,52.6926,52.8207,54120.0
2018-11-16 10:05:00,66.02,66.14,65.89,66.02,100559.0,52.8287,52.9247,52.7246,52.8287,100559.0
2018-11-16 10:10:00,66.05,66.12,65.94,66.04,38100.0,52.8527,52.9087,52.7647,52.8447,38100.0
2018-11-16 10:15:00,66.07,66.16,65.63,65.65,87809.0,52.8687,52.9407,52.5166,52.5326,87809.0
2018-11-16 10:20:00,65.63,65.77,65.53,65.76,54142.0,52.5166,52.6286,52.4366,52.6206,54142.0
2018-11-16 10:25:00,65.77,65.94,65.77,65.87,39853.0,52.6286,52.7647,52.6286,52.7086,39853.0
2018-11-16 10:30:00,65.88,66.07,65.86,66.0,28175.0,52.7166,52.8687,52.7006,52.8127,28175.0
2018-11-16 10:35:00,66.0,66.07,65.95,66.04,27542.0,52.8127,52.8687,52.7727,52.8447,27542.0
2018-11-16 10:40:00,66.04,66.1,65.95,66.08,45429.0,52.8447,52.8927,52.7727,52.8767,45429.0
2018-11-16 10:45:00,66.08,66.08,65.82,65.89,40961.0,52.8767,52.8767,52.6686,52.7246,40961.0
2018-11-16 10:50:00,65.88,65.91,65.78,65.82,32068.0,52.7166,52.7407,52.6366,52.6686,32068.0
2018-11-16 10:55:00,65.83,65.95,65.71,65.74,57057.0,52.6766,52.7727,52.5806,52.6046,57057.0
2018-11-16 11:00:00,65.75,65.79,65.55,65.56,47379.0,52.6126,52.6446,52.4526,52.4606,47379.0
2018-11-16 11:05:00,65.56,65.67,65.49,65.53,50651.0,52.4606,52.5486,52.4046,52.4366,50651.0
2018-11-16 11:10:00,65.54,65.63,65.36,65.39,38902.0,52.4446,52.5166,52.3005,52.3246,38902.0
2018-11-16 11:15:00,65.38,65.4,65.25,65.32,48708.0,52.3165,52.3326,52.2125,52.2685,48708.0
2018-11-16 11:20:00,65.31,65.41,65.17,65.35,31378.0,52.2605,52.3406,52.1485,52.2925,31378.0
2018-11-16 11:25:00,65.35,65.46,65.29,65.35,44932.0,52.2925,52.3806,52.2445,52.2925,44932.0
2018-11-16 11:30:00,65.35,65.41,65.25,65.33,45728.0,52.2925,52.3406,52.2125,52.2765,45728.0
2018-11-16 11:35:00,65.34,65.51,65.33,65.36,34425.0,52.2845,52.4206,52.2765,52.3005,34425.0
2018-11-16 11:40:00,65.36,65.64,65.35,65.64,42910.0,52.3005,52.5246,52.2925,52.5246,42910.0
2018-11-16 11:45:00,65.6,65.66,65.43,65.44,22259.0,52.4926,52.5406,52.3566,52.3646,22259.0
2018-11-16 11:50:00,65.45,65.57,65.37,65.44,24568.0,52.3726,52.4686,52.3085,52.3646,24568.0
2018-11-16 11:55:00,65.42,65.53,65.31,65.33,68071.0,52.3486,52.4366,52.2605,52.2765,68071.0
2018-11-16 12:00:00,65.3,65.35,65.11,65.18,45028.0,52.2525,52.2925,52.1005,52.1565,45028.0
2018-11-16 12:05:00,65.19,65.34,65.19,65.26,26704.0,52.1645,52.2845,52.1645,52.2205,26704.0
2018-11-16 12:10:00,65.26,65.34,65.23,65.31,31565.0,52.2205,52.2845,52.1965,52.2605,31565.0
2018-11-16 12:15:00,65.31,65.31,65.2,65.29,25069.0,52.2605,52.2605,52.1725,52.2445,25069.0
2018-11-16 12:20:00,65.28,65.37,65.25,65.31,25288.0,52.2365,52.3085,52.2125,52.2605,25288.0
2018-11-16 12:25:00,65.29,65.29,65.04,65.05,34262.0,52.2445,52.2445,52.0445,52.0525,34262.0
2018-11-16 12:30:00,65.04,65.22,64.97,65.22,45538.0,52.0445,52.1885,51.9885,52.1885,45538.0
2018-11-16 12:35:00,65.23,65.61,65.2,65.49,47177.0,52.1965,52.5006,52.1725,52.4046,47177.0
2018-11-16 12:40:00,65.52,65.64,65.44,65.47,35823.0,52.4286,52.5246,52.3646,52.3886,35823.0
2018-11-16 12:45:00,65.51,65.73,65.48,65.59,63290.0,52.4206,52.5966,52.3966,52.4846,63290.0
2018-11-16 12:50:00,65.59,65.61,65.5,65.56,25705.0,52.4846,52.5006,52.4126,52.4606,25705.0
2018-11-16 12:55:00,65.56,65.56,65.44,65.51,29454.0,52.4606,52.4606,52.3646,52.4206,29454.0
2018-11-16 13:00:00,65.48,65.56,65.41,65.43,23726.0,52.3966,52.4606,52.3406,52.3566,23726.0
2018-11-16 13:05:00,65.42,65.48,65.28,65.34,27795.0,52.3486,52.3966,52.2365,52.2845,27795.0
2018-11-16 13:10:00,65.35,65.41,65.33,65.41,12719.0,52.2925,52.3406,52.2765,52.3406,12719.0
2018-11-16 13:15:00,65.38,65.4,65.31,65.35,21599.0,52.3165,52.3326,52.2605,52.2925,21599.0
2018-11-16 13:20:00,65.33,65.36,65.29,65.3,22647.0,52.2765,52.3005,52.2445,52.2525,22647.0
2018-11-16 13:25:00,65.31,65.31,65.15,65.2,28221.0,52.2605,52.2605,52.1325,52.1725,28221.0
2018-11-16 13:30:00,65.21,65.26,65.16,65.17,27059.0,52.1805,52.2205,52.1405,52.1485,27059.0
2018-11-16 13:35:00,65.15,65.21,65.06,65.15,53677.0,52.1325,52.1805,52.0605,52.1325,53677.0
2018-11-16 13:40:00,65.14,65.18,65.05,65.13,33652.0,52.1245,52.1565,52.0525,52.1165,33652.0
2018-11-16 13:45:00,65.14,65.32,65.08,65.32,22181.0,52.1245,52.2685,52.0765,52.2685,22181.0
2018-11-16 13:50:00,65.33,65.34,65.15,65.17,39483.0,52.2765,52.2845,52.1325,52.1485,39483.0
2018-11-16 13:55:00,65.18,65.27,65.18,65.26,38736.0,52.1565,52.2285,52.1565,52.2205,38736.0
2018-11-16 14:00:00,65.26,65.37,65.26,65.28,35363.0,52.2205,52.3085,52.2205,52.2365,35363.0
2018-11-16 14:05:00,65.28,65.43,65.28,65.41,67343.0,52.2365,52.3566,52.2365,52.3406,67343.0
2018-11-16 14:10:00,65.43,65.45,65.37,65.4,30666.0,52.3566,52.3726,52.3085,52.3326,30666.0
2018-11-16 14:15:00,65.39,65.44,65.31,65.4,35400.0,52.3246,52.3646,52.2605,52.3326,35400.0
2018-11-16 14:20:00,65.4,65.47,65.38,65.38,26244.0,52.3326,52.3886,52.3165,52.3165,26244.0
2018-11-16 14:25:00,65.38,65.57,65.36,65.48,41712.0,52.3165,52.4686,52.3005,52.3966,41712.0
2018-11-16 14:30:00,65.48,65.55,65.48,65.53,51369.0,52.3966,52.4526,52.3966,52.4366,51369.0
2018-11-16 14:35:00,65.54,65.58,65.49,65.56,37289.0,52.4446,52.4766,52.4046,52.4606,37289.0
2018-11-16 14:40:00,65.56,65.6,65.47,65.58,80755.0,52.4606,52.4926,52.3886,52.4766,80755.0
2018-11-16 14:45:00,65.56,65.76,65.56,65.76,45435.0,52.4606,52.6206,52.4606,52.6206,45435.0
2018-11-16 14:50:00,65.76,65.77,65.63,65.7,35645.0,52.6206,52.6286,52.5166,52.5726,35645.0
2018-11-16 14:55:00,65.69,65.72,65.51,65.56,58275.0,52.5646,52.5886,52.4206,52.4606,58275.0
2018-11-16 15:00:00,65.57,65.74,65.56,65.64,57882.0,52.4686,52.6046,52.4606,52.5246,57882.0
2018-11-16 15:05:00,65.65,65.73,65.58,65.62,61258.0,52.5326,52.5966,52.4766,52.5086,61258.0
2018-11-16 15:10:00,65.62,65.85,65.61,65.81,78130.0,52.5086,52.6926,52.5006,52.6606,78130.0
2018-11-16 15:15:00,65.81,66.01,65.8,65.98,77138.0,52.6606,52.8207,52.6526,52.7967,77138.0
2018-11-16 15:20:00,65.98,66.02,65.94,65.96,60042.0,52.7967,52.8287,52.7647,52.7807,60042.0
2018-11-16 15:25:00,65.95,65.99,65.85,65.86,59216.0,52.7727,52.8047,52.6926,52.7006,59216.0
2018-11-16 15:30:00,65.85,65.87,65.77,65.78,126270.0,52.6926,52.7086,52.6286,52.6366,126270.0
2018-11-16 15:35:00,65.78,65.8,65.66,65.69,128138.0,52.6366,52.6526,52.5406,52.5646,128138.0
2018-11-16 15:40:00,65.7,65.76,65.56,65.56,101659.0,52.5726,52.6206,52.4606,52.4606,101659.0
2018-11-16 15:45:00,65.57,65.66,65.55,65.59,132377.0,52.4686,52.5406,52.4526,52.4846,132377.0
2018-11-16 15:50:00,65.58,65.59,65.48,65.49,159530.0,52.4766,52.4846,52.3966,52.4046,159530.0
2018-11-16 15:55:00,65.49,65.53,65.32,65.45,312550.0,52.4046,52.4366,52.2685,52.3726,312550.0
2018-11-19 09:30:00,65.09,65.29,65.05,65.18,96705.0,52.0845,52.2445,52.0525,52.1565,96705.0
2018-11-19 09:35:00,65.2,65.31,65.01,65.22,52057.0,52.1725,52.2605,52.0205,52.1885,52057.0
2018-11-19 09:40:00,65.21,65.39,65.18,65.22,34916.0,52.1805,52.3246,52.1565,52.1885,34916.0
2018-11-19 09:45:00,65.21,65.38,65.12,65.19,67011.0,52.1805,52.3165,52.1085,52.1645,67011.0
2018-11-19 09:50:00,65.19,65.22,64.91,64.95,53134.0,52.1645,52.1885,51.9405,51.9725,53134.0
2018-11-19 09:55:00,64.95,65.26,64.89,65.23,64821.0,51.9725,52.2205,51.9245,52.1965,64821.0
2018-11-19 10:00:00,65.24,65.36,65.0,65.34,93936.0,52.2045,52.3005,52.0125,52.2845,93936.0
2018-11-19 10:05:00,65.34,65.37,65.11,65.12,60729.0,52.2845,52.3085,52.1005,52.1085,60729.0
2018-11-19 10:10:00,65.13,65.25,65.03,65.12,45817.0,52.1165,52.2125,52.0365,52.1085,45817.0
2018-11-19 10:15:00,65.14,65.37,65.08,65.36,59483.0,52.1245,52.3085,52.0765,52.3005,59483.0
2018-11-19 10:20:00,65.34,65.38,65.1,65.19,31144.0,52.2845,52.3165,52.0925,52.1645,31144.0
2018-11-19 10:25:00,65.17,65.38,65.16,65.37,45470.0,52.1485,52.3165,52.1405,52.3085,45470.0
2018-11-19 10:30:00,65.35,65.5,65.14,65.14,40602.0,52.2925,52.4126,52.1245,52.1245,40602.0
2018-11-19 10:35:00,65.14,65.17,65.0,65.15,66764.0,52.1245,52.1485,52.0125,52.1325,66764.0
2018-11-19 10:40:00,65.12,65.23,65.1,65.23,54478.0,52.1085,52.1965,52.0925,52.1965,54478.0
2018-11-19 10:45:00,65.22,65.3,65.08,65.28,53407.0,52.1885,52.2525,52.0765,52.2365,53407.0
2018-11-19 10:50:00,65.28,65.39,65.07,65.12,86043.0,52.2365,52.3246,52.0685,52.1085,86043.0
2018-11-19 10:55:00,65.13,65.18,65.02,65.05,43118.0,52.1165,52.1565,52.0285,52.0525,43118.0
2018-11-19 11:00:00,65.05,65.2,64.95,64.98,39227.0,52.0525,52.1725,51.9725,51.9965,39227.0
2018-11-19 11:05:00,64.98,65.27,64.98,65.13,50635.0,51.9965,52.2285,51.9965,52.1165,50635.0
2018-11-19 11:10:00,65.12,65.24,65.02,65.08,34926.0,52.1085,52.2045,52.0285,52.0765,34926.0
2018-11-19 11:15:00,65.07,65.07,64.67,64.74,71280.0,52.0685,52.0685,51.7484,51.8044,71280.0
2018-11-19 11:20:00,64.71,64.79,64.58,64.62,70336.0,51.7804,51.8444,51.6764,51.7084,70336.0
2018-11-19 11:25:00,64.63,64.66,64.52,64.64,59653.0,51.7164,51.7404,51.6284,51.7244,59653.0
2018-11-19 11:30:00,64.64,64.66,64.49,64.59,64336.0,51.7244,51.7404,51.6044,51.6844,64336.0
2018-11-19 11:35:00,64.58,64.68,64.44,64.44,43031.0,51.6764,51.7564,51.5644,51.5644,43031.0
2018-11-19 11:40:00,64.43,64.52,64.37,64.43,31869.0,51.5564,51.6284,51.5084,51.5564,31869.0
2018-11-19 11:45:00,64.45,64.46,64.21,64.23,53220.0,51.5724,51.5804,51.3803,51.3963,53220.0
2018-11-19 11:50:00,64.22,64.25,63.84,63.91,75413.0,51.3883,51.4123,51.0843,51.1403,75413.0
2018-11-19 11:55:00,63.92,64.11,63.92,64.0,44503.0,51.1483,51.3003,51.1483,51.2123,44503.0
2018-11-19 12:00:00,63.99,64.03,63.76,63.88,116360.0,51.2043,51.2363,51.0202,51.1163,116360.0
2018-11-19 12:05:00,63.92,63.95,63.79,63.95,68252.0,51.1483,51.1723,51.0442,51.1723,68252.0
2018-11-19 12:10:00,63.94,64.11,63.88,63.94,71312.0,51.1643,51.3003,51.1163,51.1643,71312.0
2018-11-19 12:15:00,63.95,64.16,63.92,64.15,33181.0,51.1723,51.3403,51.1483,51.3323,33181.0
2018-11-19 12:20:00,64.16,64.27,64.12,64.16,35113.0,51.3403,51.4283,51.3083,51.3403,35113.0
2018-11-19 12:25:00,64.13,64.19,64.05,64.14,33252.0,51.3163,51.3643,51.2523,51.3243,33252.0
2018-11-19 12:30:00,64.14,64.14,64.02,64.05,29166.0,51.3243,51.3243,51.2283,51.2523,29166.0
2018-11-19 12:35:00,64.04,64.22,64.02,64.21,32933.0,51.2443,51.3883,51.2283,51.3803,32933.0
2018-11-19 12:40:00,64.2,64.27,64.12,64.12,69011.0,51.3723,51.4283,51.3083,51.3083,69011.0
2018-11-19 12:45:00,64.12,64.15,63.93,63.96,41013.0,51.3083,51.3323,51.1563,51.1803,41013.0
2018-11-19 12:50:00,63.97,63.97,63.78,63.79,66557.0,51.1883,51.1883,51.0362,51.0442,66557.0
2018-11-19 12:55:00,63.8,63.93,63.72,63.87,133679.0,51.0522,51.1563,50.9882,51.1083,133679.0
2018-11-19 13:00:00,63.85,63.88,63.75,63.86,55795.0,51.0923,51.1163,51.0122,51.1003,55795.0
2018-11-19 13:05:00,63.87,63.94,63.46,63.47,48621.0,51.1083,51.1643,50.7802,50.7882,48621.0
2018-11-19 13:10:00,63.48,63.63,63.45,63.57,34886.0,50.7962,50.9162,50.7722,50.8682,34886.0
2018-11-19 13:15:00,63.56,63.59,63.37,63.58,39275.0,50.8602,50.8842,50.7082,50.8762,39275.0
2018-11-19 13:20:00,63.56,63.65,63.5,63.53,70030.0,50.8602,50.9322,50.8122,50.8362,70030.0
2018-11-19 13:25:00,63.53,63.64,63.5,63.51,44606.0,50.8362,50.9242,50.8122,50.8202,44606.0
2018-11-19 13:30:00,63.52,63.52,63.21,63.22,68215.0,50.8282,50.8282,50.5801,50.5881,68215.0
2018-11-19 13:35:00,63.21,63.4,63.18,63.35,137418.0,50.5801,50.7322,50.5561,50.6922,137418.0
2018-11-19 13:40:00,63.34,63.35,63.1,63.18,85312.0,50.6842,50.6922,50.4921,50.5561,85312.0
2018-11-19 13:45:00,63.19,63.19,62.86,62.95,108981.0,50.5641,50.5641,50.3001,50.3721,108981.0
2018-11-19 13:50:00,62.95,62.97,62.81,62.89,62640.0,50.3721,50.3881,50.2601,50.3241,62640.0
2018-11-19 13:55:00,62.9,62.94,62.74,62.77,54642.0,50.3321,50.3641,50.204,50.228,54642.0
2018-11-19 14:00:00,62.77,62.8,62.59,62.73,57656.0,50.228,50.2521,50.084,50.196,57656.0
2018-11-19 14:05:00,62.75,62.82,62.59,62.79,61727.0,50.212,50.2681,50.084,50.2441,61727.0
2018-11-19 14:10:00,62.78,62.79,62.62,62.69,59106.0,50.2361,50.2441,50.108,50.164,59106.0
2018-11-19 14:15:00,62.71,62.84,62.62,62.67,71180.0,50.18,50.2841,50.108,50.148,71180.0
2018-11-19 14:20:00,62.66,62.85,62.6,62.71,110873.0,50.14,50.2921,50.092,50.18,110873.0
2018-11-19 14:25:00,62.7,63.02,62.7,62.99,61743.0,50.172,50.4281,50.172,50.4041,61743.0
2018-11-19 14:30:00,63.01,63.14,62.85,63.03,50897.0,50.4201,50.5241,50.2921,50.4361,50897.0
2018-11-19 14:35:00,63.02,63.29,62.97,63.29,71513.0,50.4281,50.6441,50.3881,50.6441,71513.0
2018-11-19 14:40:00,63.28,63.33,63.23,63.24,89121.0,50.6361,50.6762,50.5961,50.6041,89121.0
2018-11-19 14:45:00,63.25,63.31,63.12,63.28,46312.0,50.6121,50.6602,50.5081,50.6361,46312.0
2018-11-19 14:50:00,63.29,63.45,63.18,63.4,74090.0,50.6441,50.7722,50.5561,50.7322,74090.0
2018-11-19 14:55:00,63.4,63.56,63.33,63.47,56606.0,50.7322,50.8602,50.6762,50.7882,56606.0
2018-11-19 15:00:00,63.47,63.59,63.39,63.56,82515.0,50.7882,50.8842,50.7242,50.8602,82515.0
2018-11-19 15:05:00,63.56,63.63,63.5,63.55,46227.0,50.8602,50.9162,50.8122,50.8522,46227.0
2018-11-19 15:10:00,63.55,63.71,63.5,63.57,106780.0,50.8522,50.9802,50.8122,50.8682,106780.0
2018-11-19 15:15:00,63.56,63.69,63.56,63.57,66578.0,50.8602,50.9642,50.8602,50.8682,66578.0
2018-11-19 15:20:00,63.57,63.71,63.57,63.59,40325.0,50.8682,50.9802,50.8682,50.8842,40325.0
2018-11-19 15:25:00,63.59,63.61,63.41,63.5,92231.0,50.8842,50.9002,50.7402,50.8122,92231.0
2018-11-19 15:30:00,63.51,63.55,63.38,63.42,87444.0,50.8202,50.8522,50.7162,50.7482,87444.0
2018-11-19 15:35:00,63.42,63.52,63.31,63.33,81831.0,50.7482,50.8282,50.6602,50.6762,81831.0
2018-11-19 15:40:00,63.32,63.32,63.15,63.16,91792.0,50.6682,50.6682,50.5321,50.5401,91792.0
2018-11-19 15:45:00,63.16,63.26,63.05,63.24,119480.0,50.5401,50.6201,50.4521,50.6041,119480.0
2018-11-19 15:50:00,63.24,63.3,63.16,63.17,181681.0,50.6041,50.6521,50.5401,50.5481,181681.0
2018-11-19 15:55:00,63.17,63.41,63.14,63.4,261087.0,50.5481,50.7402,50.5241,50.7322,261087.0
2018-11-20 09:30:00,61.59,62.0,60.66,60.74,274545.0,49.6501,49.9806,48.9004,48.9649,274545.0
2018-11-20 09:35:00,60.77,61.28,60.64,61.28,145848.0,48.9891,49.4002,48.8843,49.4002,145848.0
2018-11-20 09:40:00,61.26,61.89,61.26,61.64,105990.0,49.3841,49.892,49.3841,49.6904,105990.0
2018-11-20 09:45:00,61.64,61.9,61.45,61.75,71322.0,49.6904,49.9,49.5373,49.7791,71322.0
2018-11-20 09:50:00,61.75,61.92,61.51,61.51,152359.0,49.7791,49.9162,49.5856,49.5856,152359.0
2018-11-20 09:55:00,61.53,61.64,61.27,61.61,102807.0,49.6018,49.6904,49.3922,49.6662,102807.0
2018-11-20 10:00:00,61.59,61.6,61.19,61.35,117057.0,49.6501,49.6582,49.3277,49.4567,117057.0
2018-11-20 10:05:00,61.34,61.34,60.77,60.81,123405.0,49.4486,49.4486,48.9891,49.0213,123405.0
2018-11-20 10:10:00,60.83,61.21,60.79,61.03,145287.0,49.0375,49.3438,49.0052,49.1987,145287.0
2018-11-20 10:15:00,61.04,61.58,60.97,61.55,97225.0,49.2067,49.6421,49.1503,49.6179,97225.0
2018-11-20 10:20:00,61.54,61.8,61.45,61.75,69669.0,49.6098,49.8194,49.5373,49.7791,69669.0
2018-11-20 10:25:00,61.74,62.0,61.68,61.92,76597.0,49.771,49.9806,49.7227,49.9162,76597.0
2018-11-20 10:30:00,61.9,62.07,61.82,61.92,79048.0,49.9,50.0371,49.8355,49.9162,79048.0
2018-11-20 10:35:00,61.9,62.27,61.9,62.14,109484.0,49.9,50.1983,49.9,50.0935,109484.0
2018-11-20 10:40:00,62.15,62.31,62.03,62.1,198530.0,50.1016,50.2305,50.0048,50.0613,198530.0
2018-11-20 10:45:00,62.11,62.3,61.94,62.28,107223.0,50.0693,50.2225,49.9323,50.2064,107223.0
2018-11-20 10:50:00,62.28,62.62,62.23,62.52,115855.0,50.2064,50.4804,50.1661,50.3998,115855.0
2018-11-20 10:55:00,62.52,62.65,62.36,62.65,102029.0,50.3998,50.5046,50.2709,50.5046,102029.0
2018-11-20 11:00:00,62.64,62.78,62.53,62.62,56618.0,50.4966,50.6094,50.4079,50.4804,56618.0
2018-11-20 11:05:00,62.64,62.89,62.6,62.88,45477.0,50.4966,50.6981,50.4643,50.69,45477.0
2018-11-20 11:10:00,62.88,62.99,62.77,62.77,95546.0,50.69,50.7787,50.6014,50.6014,95546.0
2018-11-20 11:15:00,62.76,62.77,62.38,62.42,118568.0,50.5933,50.6014,50.287,50.3192,118568.0
2018-11-20 11:20:00,62.41,62.55,62.25,62.39,54685.0,50.3112,50.424,50.1822,50.295,54685.0
2018-11-20 11:25:00,62.38,62.49,62.33,62.46,39912.0,50.287,50.3757,50.2467,50.3515,39912.0
2018-11-20 11:30:00,62.46,62.51,62.36,62.39,118700.0,50.3515,50.3918,50.2709,50.295,118700.0
2018-11-20 11:35:00,62.4,62.88,62.39,62.85,51133.0,50.3031,50.69,50.295,50.6659,51133.0
2018-11-20 11:40:00,62.84,63.02,62.78,62.97,66807.0,50.6578,50.8029,50.6094,50.7626,66807.0
2018-11-20 11:45:00,62.97,63.07,62.79,62.88,32351.0,50.7626,50.8432,50.6175,50.69,32351.0
2018-11-20 11:50:00,62.87,62.91,62.69,62.77,52457.0,50.682,50.7142,50.5369,50.6014,52457.0
2018-11-20 11:55:00,62.75,62.96,62.7,62.8,53400.0,50.5852,50.7545,50.5449,50.6256,53400.0
2018-11-20 12:00:00,62.81,62.97,62.66,62.91,36009.0,50.6336,50.7626,50.5127,50.7142,36009.0
2018-11-20 12:05:00,62.92,63.0,62.56,62.64,97550.0,50.7223,50.7868,50.4321,50.4966,97550.0
2018-11-20 12:10:00,62.61,62.74,62.55,62.65,42164.0,50.4724,50.5772,50.424,50.5046,42164.0
2018-11-20 12:15:00,62.65,62.72,62.56,62.61,34736.0,50.5046,50.5611,50.4321,50.4724,34736.0
2018-11-20 12:20:00,62.61,62.68,62.57,62.64,55098.0,50.4724,50.5288,50.4401,50.4966,55098.0
2018-11-20 12:25:00,62.62,62.77,62.58,62.64,32607.0,50.4804,50.6014,50.4482,50.4966,32607.0
2018-11-20 12:30:00,62.66,62.73,62.62,62.65,22676.0,50.5127,50.5691,50.4804,50.5046,22676.0
2018-11-20 12:35:00,62.65,62.65,62.4,62.43,47022.0,50.5046,50.5046,50.3031,50.3273,47022.0
2018-11-20 12:40:00,62.42,62.55,62.4,62.42,28635.0,50.3192,50.424,50.3031,50.3192,28635.0
2018-11-20 12:45:00,62.43,62.43,62.15,62.19,38817.0,50.3273,50.3273,50.1016,50.1338,38817.0
2018-11-20 12:50:00,62.18,62.35,62.18,62.28,38365.0,50.1257,50.2628,50.1257,50.2064,38365.0
2018-11-20 12:55:00,62.27,62.29,62.16,62.27,26899.0,50.1983,50.2144,50.1096,50.1983,26899.0
2018-11-20 13:00:00,62.27,62.39,62.2,62.35,38342.0,50.1983,50.295,50.1419,50.2628,38342.0
2018-11-20 13:05:00,62.33,62.37,62.26,62.29,31409.0,50.2467,50.2789,50.1902,50.2144,31409.0
2018-11-20 13:10:00,62.3,62.31,62.1,62.25,31456.0,50.2225,50.2305,50.0613,50.1822,31456.0
2018-11-20 13:15:00,62.25,62.25,62.0,62.0,43816.0,50.1822,50.1822,49.9806,49.9806,43816.0
2018-11-20 13:20:00,61.99,62.02,61.77,61.78,41122.0,49.9726,49.9968,49.7952,49.8033,41122.0
2018-11-20 13:25:00,61.78,62.04,61.78,61.97,29201.0,49.8033,50.0129,49.8033,49.9565,29201.0
2018-11-20 13:30:00,61.97,62.06,61.96,62.04,41850.0,49.9565,50.029,49.9484,50.0129,41850.0
2018-11-20 13:35:00,62.07,62.07,61.82,61.85,40975.0,50.0371,50.0371,49.8355,49.8597,40975.0
2018-11-20 13:40:00,61.84,62.06,61.77,61.94,49401.0,49.8517,50.029,49.7952,49.9323,49401.0
2018-11-20 13:45:00,61.94,61.97,61.84,61.91,87910.0,49.9323,49.9565,49.8517,49.9081,87910.0
2018-11-20 13:50:00,61.9,62.07,61.89,61.95,29566.0,49.9,50.0371,49.892,49.9403,29566.0
2018-11-20 13:55:00,61.96,62.09,61.91,61.96,59342.0,49.9484,50.0532,49.9081,49.9484,59342.0
2018-11-20 14:00:00,61.98,61.99,61.78,61.87,92095.0,49.9645,49.9726,49.8033,49.8758,92095.0
2018-11-20 14:05:00,61.88,61.89,61.72,61.76,37063.0,49.8839,49.892,49.7549,49.7872,37063.0
2018-11-20 14:10:00,61.77,62.11,61.77,62.1,30617.0,49.7952,50.0693,49.7952,50.0613,30617.0
2018-11-20 14:15:00,62.1,62.15,62.04,62.07,29911.0,50.0613,50.1016,50.0129,50.0371,29911.0
2018-11-20 14:20:00,62.08,62.09,61.76,61.87,43642.0,50.0451,50.0532,49.7872,49.8758,43642.0
2018-11-20 14:25:00,61.87,62.03,61.81,61.93,38875.0,49.8758,50.0048,49.8275,49.9242,38875.0
2018-11-20 14:30:00,61.94,62.19,61.94,62.16,44449.0,49.9323,50.1338,49.9323,50.1096,44449.0
2018-11-20 14:35:00,62.16,62.2,62.02,62.03,26708.0,50.1096,50.1419,49.9968,50.0048,26708.0
2018-11-20 14:40:00,62.02,62.08,61.85,61.86,30279.0,49.9968,50.0451,49.8597,49.8678,30279.0
2018-11-20 14:45:00,61.82,61.96,61.82,61.85,32452.0,49.8355,49.9484,49.8355,49.8597,32452.0
2018-11-20 14:50:00,61.84,61.91,61.67,61.75,95237.0,49.8517,49.9081,49.7146,49.7791,95237.0
2018-11-20 14:55:00,61.75,61.75,61.56,61.66,73157.0,49.7791,49.7791,49.6259,49.7066,73157.0
2018-11-20 15:00:00,61.67,61.81,61.38,61.48,73674.0,49.7146,49.8275,49.4808,49.5615,73674.0
2018-11-20 15:05:00,61.47,61.49,61.33,61.44,76633.0,49.5534,49.5695,49.4405,49.5292,76633.0
2018-11-20 15:10:00,61.44,61.53,61.3,61.3,102575.0,49.5292,49.6018,49.4163,49.4163,102575.0
2018-11-20 15:15:00,61.31,61.68,61.26,61.58,99090.0,49.4244,49.7227,49.3841,49.6421,99090.0
2018-11-20 15:20:00,61.59,61.81,61.58,61.7,86655.0,49.6501,49.8275,49.6421,49.7388,86655.0
2018-11-20 15:25:00,61.7,61.9,61.64,61.84,94161.0,49.7388,49.9,49.6904,49.8517,94161.0
2018-11-20 15:30:00,61.83,61.91,61.75,61.85,108827.0,49.8436,49.9081,49.7791,49.8597,108827.0
2018-11-20 15:35:00,61.85,61.92,61.77,61.91,122225.0,49.8597,49.9162,49.7952,49.9081,122225.0
2018-11-20 15:40:00,61.9,61.92,61.78,61.83,122019.0,49.9,49.9162,49.8033,49.8436,122019.0
2018-11-20 15:45:00,61.83,61.94,61.78,61.9,112414.0,49.8436,49.9323,49.8033,49.9,112414.0
2018-11-20 15:50:00,61.89,61.99,61.8,61.85,218613.0,49.892,49.9726,49.8194,49.8597,218613.0
2018-11-20 15:55:00,61.84,61.95,61.81,61.89,345331.0,49.8517,49.9403,49.8275,49.892,345331.0
2018-11-21 09:30:00,62.26,62.74,62.01,62.55,114306.0,50.1902,50.5772,49.9887,50.424,114306.0
2018-11-21 09:35:00,62.59,62.82,62.31,62.55,51380.0,50.4563,50.6417,50.2305,50.424,51380.0
2018-11-21 09:40:00,62.52,62.57,62.24,62.53,51969.0,50.3998,50.4401,50.1741,50.4079,51969.0
2018-11-21 09:45:00,62.54,62.91,62.53,62.78,55457.0,50.416,50.7142,50.4079,50.6094,55457.0
2018-11-21 09:50:00,62.78,62.84,62.59,62.67,59301.0,50.6094,50.6578,50.4563,50.5208,59301.0
2018-11-21 09:55:00,62.68,62.83,62.63,62.71,52668.0,50.5288,50.6497,50.4885,50.553,52668.0
2018-11-21 10:00:00,62.71,62.85,62.59,62.83,57905.0,50.553,50.6659,50.4563,50.6497,57905.0
2018-11-21 10:05:00,62.85,62.95,62.55,62.57,65605.0,50.6659,50.7465,50.424,50.4401,65605.0
2018-11-21 10:10:00,62.56,62.83,62.56,62.8,71433.0,50.4321,50.6497,50.4321,50.6256,71433.0
2018-11-21 10:15:00,62.8,63.02,62.8,62.98,57769.0,50.6256,50.8029,50.6256,50.7707,57769.0
2018-11-21 10:20:00,62.98,63.01,62.81,62.98,66804.0,50.7707,50.7948,50.6336,50.7707,66804.0
2018-11-21 10:25:00,62.99,63.21,62.97,63.14,64484.0,50.7787,50.9561,50.7626,50.8996,64484.0
2018-11-21 10:30:00,63.14,63.14,62.7,62.76,91095.0,50.8996,50.8996,50.5449,50.5933,91095.0
2018-11-21 10:35:00,62.77,62.88,62.59,62.74,75313.0,50.6014,50.69,50.4563,50.5772,75313.0
2018-11-21 10:40:00,62.75,62.87,62.69,62.76,54714.0,50.5852,50.682,50.5369,50.5933,54714.0
2018-11-21 10:45:00,62.77,62.87,62.61,62.64,83502.0,50.6014,50.682,50.4724,50.4966,83502.0
2018-11-21 10:50:00,62.63,63.07,62.61,62.98,57096.0,50.4885,50.8432,50.4724,50.7707,57096.0
2018-11-21 10:55:00,62.98,63.09,62.93,63.08,42888.0,50.7707,50.8593,50.7304,50.8513,42888.0
2018-11-21 11:00:00,63.06,63.27,62.95,63.23,53896.0,50.8352,51.0044,50.7465,50.9722,53896.0
2018-11-21 11:05:00,63.23,63.38,63.2,63.34,58081.0,50.9722,51.0931,50.948,51.0609,58081.0
2018-11-21 11:10:00,63.35,63.49,63.32,63.44,55944.0,51.0689,51.1818,51.0447,51.1415,55944.0
2018-11-21 11:15:00,63.44,63.45,63.3,63.4,40923.0,51.1415,51.1495,51.0286,51.1092,40923.0
2018-11-21 11:20:00,63.39,63.48,63.35,63.39,42275.0,51.1012,51.1737,51.0689,51.1012,42275.0
2018-11-21 11:25:00,63.41,63.44,63.23,63.28,65744.0,51.1173,51.1415,50.9722,51.0125,65744.0
2018-11-21 11:30:00,63.28,63.47,63.28,63.31,139516.0,51.0125,51.1657,51.0125,51.0367,139516.0
2018-11-21 11:35:00,63.31,63.59,63.3,63.59,60558.0,51.0367,51.2624,51.0286,51.2624,60558.0
2018-11-21 11:40:00,63.6,63.74,63.51,63.69,103917.0,51.2705,51.3833,51.1979,51.343,103917.0
2018-11-21 11:45:00,63.69,63.97,63.65,63.82,105841.0,51.343,51.5687,51.3108,51.4478,105841.0
2018-11-21 11:50:00,63.83,63.92,63.7,63.92,61677.0,51.4559,51.5284,51.3511,51.5284,61677.0
2018-11-21 11:55:00,63.92,64.06,63.84,64.04,59302.0,51.5284,51.6413,51.4639,51.6252,59302.0
2018-11-21 12:00:00,64.05,64.09,63.88,63.92,55473.0,51.6332,51.6655,51.4962,51.5284,55473.0
2018-11-21 12:05:00,63.91,64.07,63.88,64.03,40645.0,51.5204,51.6494,51.4962,51.6171,40645.0
2018-11-21 12:10:00,64.03,64.13,63.99,64.12,47374.0,51.6171,51.6977,51.5849,51.6897,47374.0
2018-11-21 12:15:00,64.13,64.17,64.02,64.05,49330.0,51.6977,51.73,51.609,51.6332,49330.0
2018-11-21 12:20:00,64.04,64.09,63.87,63.89,43250.0,51.6252,51.6655,51.4881,51.5042,43250.0
2018-11-21 12:25:00,63.89,63.89,63.71,63.75,67952.0,51.5042,51.5042,51.3591,51.3914,67952.0
2018-11-21 12:30:00,63.76,63.88,63.76,63.82,48625.0,51.3994,51.4962,51.3994,51.4478,48625.0
2018-11-21 12:35:00,63.83,63.93,63.78,63.81,71683.0,51.4559,51.5365,51.4156,51.4398,71683.0
2018-11-21 12:40:00,63.82,64.03,63.82,64.01,38310.0,51.4478,51.6171,51.4478,51.601,38310.0
2018-11-21 12:45:00,64.01,64.05,63.9,63.9,44302.0,51.601,51.6332,51.5123,51.5123,44302.0
2018-11-21 12:50:00,63.91,63.94,63.84,63.9,45738.0,51.5204,51.5446,51.4639,51.5123,45738.0
2018-11-21 12:55:00,63.89,63.93,63.81,63.92,40523.0,51.5042,51.5365,51.4398,51.5284,40523.0
2018-11-21 13:00:00,63.91,63.98,63.9,63.97,50132.0,51.5204,51.5768,51.5123,51.5687,50132.0
2018-11-21 13:05:00,63.97,64.15,63.96,64.09,45766.0,51.5687,51.7138,51.5607,51.6655,45766.0
2018-11-21 13:10:00,64.09,64.11,64.03,64.11,40420.0,51.6655,51.6816,51.6171,51.6816,40420.0
2018-11-21 13:15:00,64.11,64.16,64.02,64.03,70059.0,51.6816,51.7219,51.609,51.6171,70059.0
2018-11-21 13:20:00,64.03,64.07,63.91,64.07,49215.0,51.6171,51.6494,51.5204,51.6494,49215.0
2018-11-21 13:25:00,64.07,64.13,63.99,64.08,32160.0,51.6494,51.6977,51.5849,51.6574,32160.0
2018-11-21 13:30:00,64.08,64.1,63.98,64.02,43373.0,51.6574,51.6735,51.5768,51.609,43373.0
2018-11-21 13:35:00,64.01,64.1,63.95,64.07,41087.0,51.601,51.6735,51.5526,51.6494,41087.0
2018-11-21 13:40:00,64.07,64.25,64.04,64.22,50921.0,51.6494,51.7945,51.6252,51.7703,50921.0
2018-11-21 13:45:00,64.22,64.26,64.08,64.09,66546.0,51.7703,51.8025,51.6574,51.6655,66546.0
2018-11-21 13:50:00,64.09,64.14,63.84,63.86,73260.0,51.6655,51.7058,51.4639,51.4801,73260.0
2018-11-21 13:55:00,63.86,63.87,63.76,63.81,35369.0,51.4801,51.4881,51.3994,51.4398,35369.0
2018-11-21 14:00:00,63.82,63.93,63.81,63.89,56137.0,51.4478,51.5365,51.4398,51.5042,56137.0
2018-11-21 14:05:00,63.88,64.02,63.86,63.98,37258.0,51.4962,51.609,51.4801,51.5768,37258.0
2018-11-21 14:10:00,63.96,63.97,63.86,63.92,43138.0,51.5607,51.5687,51.4801,51.5284,43138.0
2018-11-21 14:15:00,63.92,64.05,63.88,64.03,35245.0,51.5284,51.6332,51.4962,51.6171,35245.0
2018-11-21 14:20:00,64.03,64.04,63.9,63.98,45838.0,51.6171,51.6252,51.5123,51.5768,45838.0
2018-11-21 14:25:00,63.97,64.04,63.92,63.92,37848.0,51.5687,51.6252,51.5284,51.5284,37848.0
2018-11-21 14:30:00,63.93,64.0,63.91,63.95,43238.0,51.5365,51.5929,51.5204,51.5526,43238.0
2018-11-21 14:35:00,63.94,63.94,63.73,63.75,41589.0,51.5446,51.5446,51.3753,51.3914,41589.0
2018-11-21 14:40:00,63.75,63.87,63.74,63.86,57354.0,51.3914,51.4881,51.3833,51.4801,57354.0
2018-11-21 14:45:00,63.85,64.0,63.84,63.98,40579.0,51.472,51.5929,51.4639,51.5768,40579.0
2018-11-21 14:50:00,63.98,64.11,63.96,64.11,48712.0,51.5768,51.6816,51.5607,51.6816,48712.0
2018-11-21 14:55:00,64.11,64.13,64.05,64.05,72631.0,51.6816,51.6977,51.6332,51.6332,72631.0
2018-11-21 15:00:00,64.03,64.09,63.91,64.06,85951.0,51.6171,51.6655,51.5204,51.6413,85951.0
2018-11-21 15:05:00,64.05,64.13,64.01,64.12,46728.0,51.6332,51.6977,51.601,51.6897,46728.0
2018-11-21 15:10:00,64.13,64.14,64.02,64.02,43944.0,51.6977,51.7058,51.609,51.609,43944.0
2018-11-21 15:15:00,64.01,64.16,64.0,64.13,64079.0,51.601,51.7219,51.5929,51.6977,64079.0
2018-11-21 15:20:00,64.12,64.17,64.09,64.16,94135.0,51.6897,51.73,51.6655,51.7219,94135.0
2018-11-21 15:25:00,64.16,64.27,64.16,64.24,134983.0,51.7219,51.8106,51.7219,51.7864,134983.0
2018-11-21 15:30:00,64.23,64.23,64.04,64.12,122596.0,51.7783,51.7783,51.6252,51.6897,122596.0
2018-11-21 15:35:00,64.13,64.14,64.03,64.11,124316.0,51.6977,51.7058,51.6171,51.6816,124316.0
2018-11-21 15:40:00,64.1,64.11,63.8,63.84,147055.0,51.6735,51.6816,51.4317,51.4639,147055.0
2018-11-21 15:45:00,63.83,64.05,63.82,63.96,163870.0,51.4559,51.6332,51.4478,51.5607,163870.0
2018-11-21 15:50:00,63.96,64.0,63.87,63.92,152374.0,51.5607,51.5929,51.4881,51.5284,152374.0
2018-11-21 15:55:00,63.92,63.92,63.72,63.74,328827.0,51.5284,51.5284,51.3672,51.3833,328827.0
2018-11-23 09:30:00,62.53,62.88,62.24,62.82,117980.0,50.4079,50.69,50.1741,50.6417,117980.0
2018-11-23 09:35:00,62.78,63.1,62.63,62.81,51514.0,50.6094,50.8674,50.4885,50.6336,51514.0
2018-11-23 09:40:00,62.8,62.8,62.41,62.55,51928.0,50.6256,50.6256,50.3112,50.424,51928.0
2018-11-23 09:45:00,62.53,62.71,62.48,62.48,46544.0,50.4079,50.553,50.3676,50.3676,46544.0
2018-11-23 09:50:00,62.48,62.51,62.22,62.48,42557.0,50.3676,50.3918,50.158,50.3676,42557.0
2018-11-23 09:55:00,62.51,62.7,62.45,62.45,42390.0,50.3918,50.5449,50.3434,50.3434,42390.0
2018-11-23 10:00:00,62.44,62.64,62.38,62.55,53776.0,50.3353,50.4966,50.287,50.424,53776.0
2018-11-23 10:05:00,62.55,62.59,62.46,62.55,70936.0,50.424,50.4563,50.3515,50.424,70936.0
2018-11-23 10:10:00,62.58,62.63,62.26,62.29,61142.0,50.4482,50.4885,50.1902,50.2144,61142.0
2018-11-23 10:15:00,62.28,62.32,62.18,62.29,31312.0,50.2064,50.2386,50.1257,50.2144,31312.0
2018-11-23 10:20:00,62.29,62.37,62.01,62.06,68729.0,50.2144,50.2789,49.9887,50.029,68729.0
2018-11-23 10:25:00,62.08,62.15,61.96,61.97,54516.0,50.0451,50.1016,49.9484,49.9565,54516.0
2018-11-23 10:30:00,61.99,62.28,61.99,62.27,59339.0,49.9726,50.2064,49.9726,50.1983,59339.0
2018-11-23 10:35:00,62.28,62.4,62.22,62.25,77528.0,50.2064,50.3031,50.158,50.1822,77528.0
2018-11-23 10:40:00,62.23,62.23,61.96,62.02,48208.0,50.1661,50.1661,49.9484,49.9968,48208.0
2018-11-23 10:45:00,62.02,62.06,61.99,62.01,44476.0,49.9968,50.029,49.9726,49.9887,44476.0
2018-11-23 10:50:00,62.03,62.33,62.03,62.33,36812.0,50.0048,50.2467,50.0048,50.2467,36812.0
2018-11-23 10:55:00,62.32,62.32,62.02,62.05,40150.0,50.2386,50.2386,49.9968,50.0209,40150.0
2018-11-23 11:00:00,62.06,62.21,62.04,62.11,29005.0,50.029,50.1499,50.0129,50.0693,29005.0
2018-11-23 11:05:00,62.1,62.23,62.09,62.17,33362.0,50.0613,50.1661,50.0532,50.1177,33362.0
2018-11-23 11:10:00,62.16,62.19,62.01,62.11,33420.0,50.1096,50.1338,49.9887,50.0693,33420.0
2018-11-23 11:15:00,62.1,62.27,62.1,62.23,33990.0,50.0613,50.1983,50.0613,50.1661,33990.0
2018-11-23 11:20:00,62.25,62.32,62.14,62.19,50295.0,50.1822,50.2386,50.0935,50.1338,50295.0
2018-11-23 11:25:00,62.2,62.29,62.14,62.14,33467.0,50.1419,50.2144,50.0935,50.0935,33467.0
2018-11-23 11:30:00,62.14,62.27,62.14,62.2,21812.0,50.0935,50.1983,50.0935,50.1419,21812.0
2018-11-23 11:35:00,62.2,62.23,62.15,62.15,35314.0,50.1419,50.1661,50.1016,50.1016,35314.0
2018-11-23 11:40:00,62.14,62.23,62.13,62.23,23170.0,50.0935,50.1661,50.0854,50.1661,23170.0
2018-11-23 11:45:00,62.26,62.32,62.25,62.31,33571.0,50.1902,50.2386,50.1822,50.2305,33571.0
2018-11-23 11:50:00,62.3,62.3,62.01,62.01,38060.0,50.2225,50.2225,49.9887,49.9887,38060.0
2018-11-23 11:55:00,62.02,62.1,61.98,62.07,70901.0,49.9968,50.0613,49.9645,50.0371,70901.0
2018-11-23 12:00:00,62.06,62.12,62.03,62.09,32309.0,50.029,50.0774,50.0048,50.0532,32309.0
2018-11-23 12:05:00,62.08,62.12,61.99,62.1,34980.0,50.0451,50.0774,49.9726,50.0613,34980.0
2018-11-23 12:10:00,62.1,62.17,62.08,62.14,29492.0,50.0613,50.1177,50.0451,50.0935,29492.0
2018-11-23 12:15:00,62.12,62.24,62.12,62.16,37396.0,50.0774,50.1741,50.0774,50.1096,37396.0
2018-11-23 12:20:00,62.16,62.18,62.02,62.02,58417.0,50.1096,50.1257,49.9968,49.9968,58417.0
2018-11-23 12:25:00,62.03,62.05,61.94,61.98,37100.0,50.0048,50.0209,49.9323,49.9645,37100.0
2018-11-23 12:30:00,61.97,62.02,61.8,61.98,68637.0,49.9565,49.9968,49.8194,49.9645,68637.0
2018-11-23 12:35:00,61.98,62.09,61.92,61.92,65859.0,49.9645,50.0532,49.9162,49.9162,65859.0
2018-11-23 12:40:00,61.92,61.96,61.82,61.84,45103.0,49.9162,49.9484,49.8355,49.8517,45103.0
2018-11-23 12:45:00,61.86,61.97,61.83,61.86,75917.0,49.8678,49.9565,49.8436,49.8678,75917.0
2018-11-23 12:50:00,61.86,61.87,61.72,61.82,81851.0,49.8678,49.8758,49.7549,49.8355,81851.0
2018-11-23 12:55:00,61.81,61.81,61.7,61.74,118461.0,49.8275,49.8275,49.7388,49.771,118461.0
2018-11-26 09:30:00,62.81,63.18,62.59,63.02,120577.0,50.6336,50.9319,50.4563,50.8029,120577.0
2018-11-26 09:35:00,63.05,63.06,62.8,62.95,78749.0,50.8271,50.8352,50.6256,50.7465,78749.0
2018-11-26 09:40:00,62.95,63.29,62.91,63.25,64640.0,50.7465,51.0206,50.7142,50.9883,64640.0
2018-11-26 09:45:00,63.25,63.53,63.22,63.48,70395.0,50.9883,51.214,50.9641,51.1737,70395.0
2018-11-26 09:50:00,63.5,63.7,63.45,63.7,48932.0,51.1899,51.3511,51.1495,51.3511,48932.0
2018-11-26 09:55:00,63.7,63.77,63.59,63.76,81205.0,51.3511,51.4075,51.2624,51.3994,81205.0
2018-11-26 10:00:00,63.77,63.77,63.47,63.66,110027.0,51.4075,51.4075,51.1657,51.3188,110027.0
2018-11-26 10:05:00,63.67,63.78,63.63,63.63,95124.0,51.3269,51.4156,51.2947,51.2947,95124.0
2018-11-26 10:10:00,63.61,63.69,63.53,63.62,42426.0,51.2785,51.343,51.214,51.2866,42426.0
2018-11-26 10:15:00,63.62,63.8,63.56,63.79,49336.0,51.2866,51.4317,51.2382,51.4236,49336.0
2018-11-26 10:20:00,63.78,63.8,63.66,63.79,32243.0,51.4156,51.4317,51.3188,51.4236,32243.0
2018-11-26 10:25:00,63.79,63.89,63.73,63.74,32581.0,51.4236,51.5042,51.3753,51.3833,32581.0
2018-11-26 10:30:00,63.75,63.9,63.64,63.64,40933.0,51.3914,51.5123,51.3027,51.3027,40933.0
2018-11-26 10:35:00,63.62,63.62,63.34,63.44,81931.0,51.2866,51.2866,51.0609,51.1415,81931.0
2018-11-26 10:40:00,63.43,63.6,63.3,63.58,37309.0,51.1334,51.2705,51.0286,51.2543,37309.0
2018-11-26 10:45:00,63.56,63.66,63.54,63.63,33445.0,51.2382,51.3188,51.2221,51.2947,33445.0
2018-11-26 10:50:00,63.63,63.9,63.58,63.88,51859.0,51.2947,51.5123,51.2543,51.4962,51859.0
2018-11-26 10:55:00,63.87,64.15,63.86,64.14,62486.0,51.4881,51.7138,51.4801,51.7058,62486.0
2018-11-26 11:00:00,64.14,64.18,63.89,63.95,58241.0,51.7058,51.738,51.5042,51.5526,58241.0
2018-11-26 11:05:00,63.96,64.05,63.88,64.02,70723.0,51.5607,51.6332,51.4962,51.609,70723.0
2018-11-26 11:10:00,64.03,64.12,63.96,64.12,49895.0,51.6171,51.6897,51.5607,51.6897,49895.0
2018-11-26 11:15:00,64.13,64.15,63.91,64.0,64351.0,51.6977,51.7138,51.5204,51.5929,64351.0
2018-11-26 11:20:00,64.0,64.04,63.77,63.83,79041.0,51.5929,51.6252,51.4075,51.4559,79041.0
2018-11-26 11:25:00,63.82,63.84,63.67,63.75,49824.0,51.4478,51.4639,51.3269,51.3914,49824.0
2018-11-26 11:30:00,63.74,63.74,63.49,63.5,50862.0,51.3833,51.3833,51.1818,51.1899,50862.0
2018-11-26 11:35:00,63.5,63.56,63.32,63.38,56134.0,51.1899,51.2382,51.0447,51.0931,56134.0
2018-11-26 11:40:00,63.37,63.55,63.28,63.53,53606.0,51.0851,51.2302,51.0125,51.214,53606.0
2018-11-26 11:45:00,63.53,63.58,63.43,63.58,38848.0,51.214,51.2543,51.1334,51.2543,38848.0
2018-11-26 11:50:00,63.58,63.8,63.53,63.77,44673.0,51.2543,51.4317,51.214,51.4075,44673.0
2018-11-26 11:55:00,63.78,63.84,63.66,63.84,46089.0,51.4156,51.4639,51.3188,51.4639,46089.0
2018-11-26 12:00:00,63.84,63.88,63.76,63.78,30882.0,51.4639,51.4962,51.3994,51.4156,30882.0
2018-11-26 12:05:00,63.79,63.95,63.78,63.95,55989.0,51.4236,51.5526,51.4156,51.5526,55989.0
2018-11-26 12:10:00,63.96,64.05,63.92,63.95,69789.0,51.5607,51.6332,51.5284,51.5526,69789.0
2018-11-26 12:15:00,63.95,64.08,63.93,64.05,44527.0,51.5526,51.6574,51.5365,51.6332,44527.0
2018-11-26 12:20:00,64.05,64.11,63.99,64.1,39110.0,51.6332,51.6816,51.5849,51.6735,39110.0
2018-11-26 12:25:00,64.11,64.12,63.99,64.01,34622.0,51.6816,51.6897,51.5849,51.601,34622.0
2018-11-26 12:30:00,64.01,64.03,63.83,63.84,83081.0,51.601,51.6171,51.4559,51.4639,83081.0
2018-11-26 12:35:00,63.84,63.86,63.65,63.86,35557.0,51.4639,51.4801,51.3108,51.4801,35557.0
2018-11-26 12:40:00,63.86,63.98,63.86,63.98,40083.0,51.4801,51.5768,51.4801,51.5768,40083.0
2018-11-26 12:45:00,63.99,64.04,63.99,64.01,42931.0,51.5849,51.6252,51.5849,51.601,42931.0
2018-11-26 12:50:00,64.01,64.06,63.95,63.95,45909.0,51.601,51.6413,51.5526,51.5526,45909.0
2018-11-26 12:55:00,63.95,64.02,63.86,63.99,30179.0,51.5526,51.609,51.4801,51.5849,30179.0
2018-11-26 13:00:00,64.0,64.0,63.89,63.9,27468.0,51.5929,51.5929,51.5042,51.5123,27468.0
2018-11-26 13:05:00,63.89,64.1,63.89,64.09,44162.0,51.5042,51.6735,51.5042,51.6655,44162.0
2018-11-26 13:10:00,64.1,64.25,64.09,64.15,53911.0,51.6735,51.7945,51.6655,51.7138,53911.0
2018-11-26 13:15:00,64.15,64.25,64.09,64.25,36950.0,51.7138,51.7945,51.6655,51.7945,36950.0
2018-11-26 13:20:00,64.25,64.25,64.13,64.17,38542.0,51.7945,51.7945,51.6977,51.73,38542.0
2018-11-26 13:25:00,64.18,64.19,64.06,64.13,32839.0,51.738,51.7461,51.6413,51.6977,32839.0
2018-11-26 13:30:00,64.14,64.2,64.1,64.14,42375.0,51.7058,51.7541,51.6735,51.7058,42375.0
2018-11-26 13:35:00,64.11,64.14,63.92,64.05,226700.0,51.6816,51.7058,51.5284,51.6332,226700.0
2018-11-26 13:40:00,64.04,64.07,63.93,64.03,37592.0,51.6252,51.6494,51.5365,51.6171,37592.0
2018-11-26 13:45:00,64.04,64.17,64.04,64.16,49309.0,51.6252,51.73,51.6252,51.7219,49309.0
2018-11-26 13:50:00,64.16,64.17,64.07,64.12,32173.0,51.7219,51.73,51.6494,51.6897,32173.0
2018-11-26 13:55:00,64.13,64.28,64.1,64.27,39436.0,51.6977,51.8186,51.6735,51.8106,39436.0
2018-11-26 14:00:00,64.28,64.29,64.06,64.1,40370.0,51.8186,51.8267,51.6413,51.6735,40370.0
2018-11-26 14:05:00,64.09,64.12,64.01,64.09,26653.0,51.6655,51.6897,51.601,51.6655,26653.0
2018-11-26 14:10:00,64.1,64.13,64.02,64.12,41485.0,51.6735,51.6977,51.609,51.6897,41485.0
2018-11-26 14:15:00,64.12,64.22,64.09,64.14,29240.0,51.6897,51.7703,51.6655,51.7058,29240.0
2018-11-26 14:20:00,64.13,64.16,64.07,64.14,33633.0,51.6977,51.7219,51.6494,51.7058,33633.0
2018-11-26 14:25:00,64.14,64.2,64.1,64.2,39097.0,51.7058,51.7541,51.6735,51.7541,39097.0
2018-11-26 14:30:00,64.19,64.4,64.18,64.37,53551.0,51.7461,51.9154,51.738,51.8912,53551.0
2018-11-26 14:35:00,64.38,64.4,64.25,64.29,42288.0,51.8993,51.9154,51.7945,51.8267,42288.0
2018-11-26 14:40:00,64.28,64.29,64.13,64.18,32434.0,51.8186,51.8267,51.6977,51.738,32434.0
2018-11-26 14:45:00,64.16,64.2,64.05,64.07,26829.0,51.7219,51.7541,51.6332,51.6494,26829.0
2018-11-26 14:50:00,64.06,64.2,64.02,64.19,32422.0,51.6413,51.7541,51.609,51.7461,32422.0
2018-11-26 14:55:00,64.19,64.25,64.13,64.25,30816.0,51.7461,51.7945,51.6977,51.7945,30816.0
2018-11-26 15:00:00,64.25,64.32,64.18,64.29,43518.0,51.7945,51.8509,51.738,51.8267,43518.0
2018-11-26 15:05:00,64.28,64.29,64.2,64.28,39339.0,51.8186,51.8267,51.7541,51.8186,39339.0
2018-11-26 15:10:00,64.28,64.29,64.12,64.2,47580.0,51.8186,51.8267,51.6897,51.7541,47580.0
2018-11-26 15:15:00,64.21,64.26,64.15,64.22,43757.0,51.7622,51.8025,51.7138,51.7703,43757.0
2018-11-26 15:20:00,64.22,64.23,64.12,64.12,44833.0,51.7703,51.7783,51.6897,51.6897,44833.0
2018-11-26 15:25:00,64.13,64.34,64.13,64.32,57820.0,51.6977,51.867,51.6977,51.8509,57820.0
2018-11-26 15:30:00,64.33,64.43,64.28,64.42,72433.0,51.8589,51.9396,51.8186,51.9315,72433.0
2018-11-26 15:35:00,64.42,64.44,64.23,64.27,87758.0,51.9315,51.9476,51.7783,51.8106,87758.0
2018-11-26 15:40:00,64.26,64.3,64.18,64.18,76902.0,51.8025,51.8348,51.738,51.738,76902.0
2018-11-26 15:45:00,64.19,64.24,64.14,64.14,83024.0,51.7461,51.7864,51.7058,51.7058,83024.0
2018-11-26 15:50:00,64.14,64.23,64.14,64.21,100992.0,51.7058,51.7783,51.7058,51.7622,100992.0
2018-11-26 15:55:00,64.22,64.28,64.17,64.2,204891.0,51.7703,51.8186,51.73,51.7541,204891.0
2018-11-27 09:30:00,63.84,64.56,63.44,64.41,151490.0,51.4639,52.0444,51.1415,51.9234,151490.0
2018-11-27 09:35:00,64.43,64.6,64.06,64.08,74080.0,51.9396,52.0766,51.6413,51.6574,74080.0
2018-11-27 09:40:00,64.07,64.3,63.9,64.27,53592.0,51.6494,51.8348,51.5123,51.8106,53592.0
2018-11-27 09:45:00,64.27,64.29,63.95,64.0,59404.0,51.8106,51.8267,51.5526,51.5929,59404.0
2018-11-27 09:50:00,64.01,64.06,63.86,64.06,64122.0,51.601,51.6413,51.4801,51.6413,64122.0
2018-11-27 09:55:00,64.1,64.41,64.07,64.39,36728.0,51.6735,51.9234,51.6494,51.9073,36728.0
2018-11-27 10:00:00,64.38,64.38,64.02,64.19,57848.0,51.8993,51.8993,51.609,51.7461,57848.0
2018-11-27 10:05:00,64.19,64.31,64.11,64.21,50440.0,51.7461,51.8428,51.6816,51.7622,50440.0
2018-11-27 10:10:00,64.2,64.44,64.15,64.34,50262.0,51.7541,51.9476,51.7138,51.867,50262.0
2018-11-27 10:15:00,64.33,64.44,64.17,64.31,56447.0,51.8589,51.9476,51.73,51.8428,56447.0
2018-11-27 10:20:00,64.29,64.29,64.08,64.17,100825.0,51.8267,51.8267,51.6574,51.73,100825.0
2018-11-27 10:25:00,64.16,64.22,63.99,64.01,61870.0,51.7219,51.7703,51.5849,51.601,61870.0
2018-11-27 10:30:00,64.01,64.1,63.8,63.86,61744.0,51.601,51.6735,51.4317,51.4801,61744.0
2018-11-27 10:35:00,63.85,63.89,63.63,63.68,55331.0,51.472,51.5042,51.2947,51.335,55331.0
2018-11-27 10:40:00,63.67,63.8,63.51,63.77,55705.0,51.3269,51.4317,51.1979,51.4075,55705.0
2018-11-27 10:45:00,63.76,64.02,63.76,63.96,37919.0,51.3994,51.609,51.3994,51.5607,37919.0
2018-11-27 10:50:00,63.96,64.26,63.9,64.25,37300.0,51.5607,51.8025,51.5123,51.7945,37300.0
2018-11-27 10:55:00,64.26,64.38,64.22,64.26,51064.0,51.8025,51.8993,51.7703,51.8025,51064.0
2018-11-27 11:00:00,64.25,64.58,64.19,64.53,51691.0,51.7945,52.0605,51.7461,52.0202,51691.0
2018-11-27 11:05:00,64.51,64.53,64.3,64.33,44550.0,52.0041,52.0202,51.8348,51.8589,44550.0
2018-11-27 11:10:00,64.32,64.34,64.22,64.23,46234.0,51.8509,51.867,51.7703,51.7783,46234.0
2018-11-27 11:15:00,64.23,64.3,64.17,64.27,46003.0,51.7783,51.8348,51.73,51.8106,46003.0
2018-11-27 11:20:00,64.26,64.27,64.05,64.05,48263.0,51.8025,51.8106,51.6332,51.6332,48263.0
2018-11-27 11:25:00,64.05,64.33,64.02,64.24,54715.0,51.6332,51.8589,51.609,51.7864,54715.0
2018-11-27 11:30:00,64.24,64.32,64.2,64.24,58261.0,51.7864,51.8509,51.7541,51.7864,58261.0
2018-11-27 11:35:00,64.23,64.26,64.01,64.05,41649.0,51.7783,51.8025,51.601,51.6332,41649.0
2018-11-27 11:40:00,64.05,64.15,64.0,64.13,50051.0,51.6332,51.7138,51.5929,51.6977,50051.0
2018-11-27 11:45:00,64.14,64.35,64.12,64.24,114105.0,51.7058,51.8751,51.6897,51.7864,114105.0
2018-11-27 11:50:00,64.24,64.4,64.18,64.34,59371.0,51.7864,51.9154,51.738,51.867,59371.0
2018-11-27 11:55:00,64.37,64.39,64.18,64.19,58261.0,51.8912,51.9073,51.738,51.7461,58261.0
2018-11-27 12:00:00,64.17,64.23,64.04,64.17,57876.0,51.73,51.7783,51.6252,51.73,57876.0
2018-11-27 12:05:00,64.16,64.21,64.06,64.06,36463.0,51.7219,51.7622,51.6413,51.6413,36463.0
2018-11-27 12:10:00,64.06,64.1,63.84,63.86,67518.0,51.6413,51.6735,51.4639,51.4801,67518.0
2018-11-27 12:15:00,63.86,64.05,63.82,63.96,56166.0,51.4801,51.6332,51.4478,51.5607,56166.0
2018-11-27 12:20:00,63.94,64.0,63.74,63.77,66913.0,51.5446,51.5929,51.3833,51.4075,66913.0
2018-11-27 12:25:00,63.75,63.77,63.51,63.69,85028.0,51.3914,51.4075,51.1979,51.343,85028.0
2018-11-27 12:30:00,63.69,63.73,63.48,63.54,30518.0,51.343,51.3753,51.1737,51.2221,30518.0
2018-11-27 12:35:00,63.55,63.72,63.55,63.71,29090.0,51.2302,51.3672,51.2302,51.3591,29090.0
2018-11-27 12:40:00,63.72,63.84,63.63,63.8,60945.0,51.3672,51.4639,51.2947,51.4317,60945.0
2018-11-27 12:45:00,63.8,63.9,63.71,63.86,42493.0,51.4317,51.5123,51.3591,51.4801,42493.0
2018-11-27 12:50:00,63.86,63.92,63.78,63.81,46138.0,51.4801,51.5284,51.4156,51.4398,46138.0
2018-11-27 12:55:00,63.81,63.94,63.79,63.89,42807.0,51.4398,51.5446,51.4236,51.5042,42807.0
2018-11-27 13:00:00,63.89,63.99,63.87,63.93,46177.0,51.5042,51.5849,51.4881,51.5365,46177.0
2018-11-27 13:05:00,63.91,64.0,63.83,63.94,33480.0,51.5204,51.5929,51.4559,51.5446,33480.0
2018-11-27 13:10:00,63.94,63.97,63.82,63.95,43501.0,51.5446,51.5687,51.4478,51.5526,43501.0
2018-11-27 13:15:00,63.93,64.1,63.78,63.93,79153.0,51.5365,51.6735,51.4156,51.5365,79153.0
2018-11-27 13:20:00,63.93,63.99,63.8,63.9,77325.0,51.5365,51.5849,51.4317,51.5123,77325.0
2018-11-27 13:25:00,63.9,63.9,63.71,63.74,39640.0,51.5123,51.5123,51.3591,51.3833,39640.0
2018-11-27 13:30:00,63.74,63.83,63.67,63.67,32409.0,51.3833,51.4559,51.3269,51.3269,32409.0
2018-11-27 13:35:00,63.67,63.79,63.58,63.74,58071.0,51.3269,51.4236,51.2543,51.3833,58071.0
2018-11-27 13:40:00,63.73,63.74,63.58,63.58,32435.0,51.3753,51.3833,51.2543,51.2543,32435.0
2018-11-27 13:45:00,63.57,63.71,63.56,63.67,30731.0,51.2463,51.3591,51.2382,51.3269,30731.0
2018-11-27 13:50:00,63.67,63.7,63.58,63.58,27690.0,51.3269,51.3511,51.2543,51.2543,27690.0
2018-11-27 13:55:00,63.58,63.72,63.5,63.71,31594.0,51.2543,51.3672,51.1899,51.3591,31594.0
2018-11-27 14:00:00,63.71,63.83,63.64,63.8,34206.0,51.3591,51.4559,51.3027,51.4317,34206.0
2018-11-27 14:05:00,63.78,63.83,63.7,63.71,29284.0,51.4156,51.4559,51.3511,51.3591,29284.0
2018-11-27 14:10:00,63.7,63.79,63.67,63.79,35941.0,51.3511,51.4236,51.3269,51.4236,35941.0
2018-11-27 14:15:00,63.79,63.85,63.72,63.72,35628.0,51.4236,51.472,51.3672,51.3672,35628.0
2018-11-27 14:20:00,63.72,63.78,63.69,63.78,46744.0,51.3672,51.4156,51.343,51.4156,46744.0
2018-11-27 14:25:00,63.78,63.81,63.66,63.67,42067.0,51.4156,51.4398,51.3188,51.3269,42067.0
2018-11-27 14:30:00,63.67,63.75,63.67,63.73,34014.0,51.3269,51.3914,51.3269,51.3753,34014.0
2018-11-27 14:35:00,63.74,63.8,63.71,63.73,44045.0,51.3833,51.4317,51.3591,51.3753,44045.0
2018-11-27 14:40:00,63.72,63.93,63.72,63.93,36700.0,51.3672,51.5365,51.3672,51.5365,36700.0
2018-11-27 14:45:00,63.93,63.99,63.91,63.96,28183.0,51.5365,51.5849,51.5204,51.5607,28183.0
2018-11-27 14:50:00,63.96,63.96,63.88,63.88,45605.0,51.5607,51.5607,51.4962,51.4962,45605.0
2018-11-27 14:55:00,63.87,63.9,63.64,63.65,48075.0,51.4881,51.5123,51.3027,51.3108,48075.0
2018-11-27 15:00:00,63.65,63.83,63.64,63.83,45634.0,51.3108,51.4559,51.3027,51.4559,45634.0
2018-11-27 15:05:00,63.81,63.83,63.72,63.73,36063.0,51.4398,51.4559,51.3672,51.3753,36063.0
2018-11-27 15:10:00,63.73,63.84,63.65,63.79,68307.0,51.3753,51.4639,51.3108,51.4236,68307.0
2018-11-27 15:15:00,63.8,63.8,63.66,63.67,45085.0,51.4317,51.4317,51.3188,51.3269,45085.0
2018-11-27 15:20:00,63.67,63.75,63.63,63.73,60110.0,51.3269,51.3914,51.2947,51.3753,60110.0
2018-11-27 15:25:00,63.74,63.81,63.67,63.7,47210.0,51.3833,51.4398,51.3269,51.3511,47210.0
2018-11-27 15:30:00,63.7,63.7,63.5,63.56,62183.0,51.3511,51.3511,51.1899,51.2382,62183.0
2018-11-27 15:35:00,63.55,63.66,63.55,63.61,62284.0,51.2302,51.3188,51.2302,51.2785,62284.0
2018-11-27 15:40:00,63.62,63.67,63.61,63.64,60192.0,51.2866,51.3269,51.2785,51.3027,60192.0
2018-11-27 15:45:00,63.65,63.72,63.62,63.66,91510.0,51.3108,51.3672,51.2866,51.3188,91510.0
2018-11-27 15:50:00,63.66,63.68,63.61,63.64,127966.0,51.3188,51.335,51.2785,51.3027,127966.0
2018-11-27 15:55:00,63.63,63.78,63.63,63.72,170678.0,51.2947,51.4156,51.2947,51.3672,170678.0
2018-11-28 09:30:00,63.6,63.71,63.31,63.65,146302.0,51.2705,51.3591,51.0367,51.3108,146302.0
2018-11-28 09:35:00,63.62,63.85,63.46,63.57,84214.0,51.2866,51.472,51.1576,51.2463,84214.0
2018-11-28 09:40:00,63.58,63.69,63.37,63.41,53396.0,51.2543,51.343,51.0851,51.1173,53396.0
2018-11-28 09:45:00,63.41,63.45,63.09,63.1,57972.0,51.1173,51.1495,50.8593,50.8674,57972.0
2018-11-28 09:50:00,63.1,63.14,62.73,62.76,88363.0,50.8674,50.8996,50.5691,50.5933,88363.0
2018-11-28 09:55:00,62.75,62.87,62.61,62.81,71374.0,50.5852,50.682,50.4724,50.6336,71374.0
2018-11-28 10:00:00,62.83,62.92,62.62,62.74,73294.0,50.6497,50.7223,50.4804,50.5772,73294.0
2018-11-28 10:05:00,62.75,62.85,62.49,62.64,225735.0,50.5852,50.6659,50.3757,50.4966,225735.0
2018-11-28 10:10:00,62.65,62.8,62.42,62.8,62042.0,50.5046,50.6256,50.3192,50.6256,62042.0
2018-11-28 10:15:00,62.79,62.91,62.68,62.86,58031.0,50.6175,50.7142,50.5288,50.6739,58031.0
2018-11-28 10:20:00,62.87,63.16,62.84,63.1,71696.0,50.682,50.9158,50.6578,50.8674,71696.0
2018-11-28 10:25:00,63.08,63.19,62.94,63.1,65187.0,50.8513,50.9399,50.7384,50.8674,65187.0
2018-11-28 10:30:00,63.08,63.08,62.84,63.05,86613.0,50.8513,50.8513,50.6578,50.8271,86613.0
2018-11-28 10:35:00,63.02,63.29,62.96,63.29,129468.0,50.8029,51.0206,50.7545,51.0206,129468.0
2018-11-28 10:40:00,63.26,63.61,63.2,63.51,125208.0,50.9964,51.2785,50.948,51.1979,125208.0
2018-11-28 10:45:00,63.49,63.55,63.35,63.5,58914.0,51.1818,51.2302,51.0689,51.1899,58914.0
2018-11-28 10:50:00,63.51,63.52,63.35,63.42,55450.0,51.1979,51.206,51.0689,51.1254,55450.0
2018-11-28 10:55:00,63.43,63.56,63.28,63.3,52322.0,51.1334,51.2382,51.0125,51.0286,52322.0
2018-11-28 11:00:00,63.29,63.44,63.27,63.35,33770.0,51.0206,51.1415,51.0044,51.0689,33770.0
2018-11-28 11:05:00,63.35,63.72,63.35,63.71,87706.0,51.0689,51.3672,51.0689,51.3591,87706.0
2018-11-28 11:10:00,63.74,63.99,63.74,63.85,44032.0,51.3833,51.5849,51.3833,51.472,44032.0
2018-11-28 11:15:00,63.85,63.91,63.72,63.85,47589.0,51.472,51.5204,51.3672,51.472,47589.0
2018-11-28 11:20:00,63.85,63.97,63.75,63.9,61323.0,51.472,51.5687,51.3914,51.5123,61323.0
2018-11-28 11:25:00,63.91,64.07,63.8,64.07,45909.0,51.5204,51.6494,51.4317,51.6494,45909.0
2018-11-28 11:30:00,64.04,64.16,64.01,64.01,79390.0,51.6252,51.7219,51.601,51.601,79390.0
2018-11-28 11:35:00,64.0,64.23,63.97,64.2,45901.0,51.5929,51.7783,51.5687,51.7541,45901.0
2018-11-28 11:40:00,64.21,64.25,64.12,64.16,58452.0,51.7622,51.7945,51.6897,51.7219,58452.0
2018-11-28 11:45:00,64.17,64.19,63.98,64.1,57293.0,51.73,51.7461,51.5768,51.6735,57293.0
2018-11-28 11:50:00,64.11,64.31,64.09,64.17,50683.0,51.6816,51.8428,51.6655,51.73,50683.0
2018-11-28 11:55:00,64.17,64.28,64.12,64.28,34094.0,51.73,51.8186,51.6897,51.8186,34094.0
2018-11-28 12:00:00,64.29,64.83,64.29,64.83,90220.0,51.8267,52.262,51.8267,52.262,90220.0
2018-11-28 12:05:00,64.82,65.21,64.66,65.19,134188.0,52.254,52.5684,52.125,52.5522,134188.0
2018-11-28 12:10:00,65.15,65.27,65.05,65.23,167333.0,52.52,52.6167,52.4394,52.5845,167333.0
2018-11-28 12:15:00,65.24,65.28,64.97,65.03,104383.0,52.5925,52.6248,52.3749,52.4232,104383.0
2018-11-28 12:20:00,65.02,65.13,64.95,65.0,82344.0,52.4152,52.5039,52.3588,52.3991,82344.0
2018-11-28 12:25:00,64.98,65.12,64.9,65.04,37101.0,52.3829,52.4958,52.3184,52.4313,37101.0
2018-11-28 12:30:00,65.04,65.09,64.86,64.86,40698.0,52.4313,52.4716,52.2862,52.2862,40698.0
2018-11-28 12:35:00,64.87,65.11,64.8,65.06,57142.0,52.2943,52.4877,52.2378,52.4474,57142.0
2018-11-28 12:40:00,65.04,65.14,64.93,65.07,54649.0,52.4313,52.5119,52.3426,52.4555,54649.0
2018-11-28 12:45:00,65.09,65.16,64.97,65.06,46173.0,52.4716,52.528,52.3749,52.4474,46173.0
2018-11-28 12:50:00,65.09,65.13,65.0,65.08,48957.0,52.4716,52.5039,52.3991,52.4636,48957.0
2018-11-28 12:55:00,65.07,65.1,64.96,65.02,78481.0,52.4555,52.4797,52.3668,52.4152,78481.0
2018-11-28 13:00:00,65.02,65.04,64.87,64.92,76596.0,52.4152,52.4313,52.2943,52.3346,76596.0
2018-11-28 13:05:00,64.9,65.05,64.86,64.99,40740.0,52.3184,52.4394,52.2862,52.391,40740.0
2018-11-28 13:10:00,64.99,65.13,64.98,65.11,50207.0,52.391,52.5039,52.3829,52.4877,50207.0
2018-11-28 13:15:00,65.12,65.21,65.1,65.17,47669.0,52.4958,52.5684,52.4797,52.5361,47669.0
2018-11-28 13:20:00,65.17,65.28,65.13,65.25,35148.0,52.5361,52.6248,52.5039,52.6006,35148.0
2018-11-28 13:25:00,65.25,65.3,65.08,65.16,50214.0,52.6006,52.6409,52.4636,52.528,50214.0
2018-11-28 13:30:00,65.17,65.27,65.12,65.13,30293.0,52.5361,52.6167,52.4958,52.5039,30293.0
2018-11-28 13:35:00,65.15,65.31,65.12,65.26,38414.0,52.52,52.649,52.4958,52.6087,38414.0
2018-11-28 13:40:00,65.25,65.37,65.24,65.33,31297.0,52.6006,52.6973,52.5925,52.6651,31297.0
2018-11-28 13:45:00,65.34,65.47,65.3,65.43,56102.0,52.6731,52.7779,52.6409,52.7457,56102.0
2018-11-28 13:50:00,65.43,65.47,65.36,65.43,39667.0,52.7457,52.7779,52.6893,52.7457,39667.0
2018-11-28 13:55:00,65.43,65.49,65.32,65.32,32205.0,52.7457,52.7941,52.657,52.657,32205.0
2018-11-28 14:00:00,65.34,65.42,65.27,65.4,30117.0,52.6731,52.7376,52.6167,52.7215,30117.0
2018-11-28 14:05:00,65.4,65.47,65.37,65.44,36468.0,52.7215,52.7779,52.6973,52.7538,36468.0
2018-11-28 14:10:00,65.44,65.55,65.4,65.52,47223.0,52.7538,52.8424,52.7215,52.8183,47223.0
2018-11-28 14:15:00,65.52,65.52,65.36,65.41,59013.0,52.8183,52.8183,52.6893,52.7296,59013.0
2018-11-28 14:20:00,65.4,65.41,65.15,65.26,37403.0,52.7215,52.7296,52.52,52.6087,37403.0
2018-11-28 14:25:00,65.26,65.27,65.0,65.04,48250.0,52.6087,52.6167,52.3991,52.4313,48250.0
2018-11-28 14:30:00,65.05,65.09,64.99,65.06,61236.0,52.4394,52.4716,52.391,52.4474,61236.0
2018-11-28 14:35:00,65.07,65.16,65.02,65.08,55394.0,52.4555,52.528,52.4152,52.4636,55394.0
2018-11-28 14:40:00,65.08,65.19,65.06,65.07,31221.0,52.4636,52.5522,52.4474,52.4555,31221.0
2018-11-28 14:45:00,65.07,65.08,64.99,65.04,36817.0,52.4555,52.4636,52.391,52.4313,36817.0
2018-11-28 14:50:00,65.06,65.08,65.0,65.0,41658.0,52.4474,52.4636,52.3991,52.3991,41658.0
2018-11-28 14:55:00,65.0,65.02,64.92,64.99,47140.0,52.3991,52.4152,52.3346,52.391,47140.0
2018-11-28 15:00:00,64.99,65.07,64.91,65.05,44660.0,52.391,52.4555,52.3265,52.4394,44660.0
2018-11-28 15:05:00,65.04,65.08,65.0,65.04,34703.0,52.4313,52.4636,52.3991,52.4313,34703.0
2018-11-28 15:10:00,65.04,65.06,65.01,65.02,34827.0,52.4313,52.4474,52.4071,52.4152,34827.0
2018-11-28 15:15:00,65.01,65.06,65.0,65.03,38700.0,52.4071,52.4474,52.3991,52.4232,38700.0
2018-11-28 15:20:00,65.04,65.2,65.04,65.16,42923.0,52.4313,52.5603,52.4313,52.528,42923.0
2018-11-28 15:25:00,65.14,65.18,65.06,65.17,43150.0,52.5119,52.5442,52.4474,52.5361,43150.0
2018-11-28 15:30:00,65.15,65.33,65.05,65.29,59158.0,52.52,52.6651,52.4394,52.6328,59158.0
2018-11-28 15:35:00,65.29,65.36,65.24,65.26,66686.0,52.6328,52.6893,52.5925,52.6087,66686.0
2018-11-28 15:40:00,65.27,65.3,65.2,65.22,63529.0,52.6167,52.6409,52.5603,52.5764,63529.0
2018-11-28 15:45:00,65.23,65.35,65.22,65.34,131237.0,52.5845,52.6812,52.5764,52.6731,131237.0
2018-11-28 15:50:00,65.34,65.36,65.26,65.27,81242.0,52.6731,52.6893,52.6087,52.6167,81242.0
2018-11-28 15:55:00,65.26,65.31,65.21,65.28,266489.0,52.6087,52.649,52.5684,52.6248,266489.0
2018-11-29 09:30:00,65.04,65.77,65.04,65.55,90266.0,52.4313,53.0198,52.4313,52.8424,90266.0
2018-11-29 09:35:00,65.51,65.93,65.46,65.9,57542.0,52.8102,53.1488,52.7699,53.1246,57542.0
2018-11-29 09:40:00,65.9,65.9,65.45,65.67,192711.0,53.1246,53.1246,52.7618,52.9392,192711.0
2018-11-29 09:45:00,65.67,65.75,65.33,65.42,57913.0,52.9392,53.0037,52.6651,52.7376,57913.0
2018-11-29 09:50:00,65.4,65.75,65.4,65.67,44051.0,52.7215,53.0037,52.7215,52.9392,44051.0
2018-11-29 09:55:00,65.67,65.79,65.61,65.67,56850.0,52.9392,53.0359,52.8908,52.9392,56850.0
2018-11-29 10:00:00,65.64,65.67,65.42,65.47,79859.0,52.915,52.9392,52.7376,52.7779,79859.0
2018-11-29 10:05:00,65.45,65.6,65.29,65.59,70643.0,52.7618,52.8827,52.6328,52.8747,70643.0
2018-11-29 10:10:00,65.6,65.72,65.54,65.59,62567.0,52.8827,52.9795,52.8344,52.8747,62567.0
2018-11-29 10:15:00,65.61,65.61,65.24,65.24,73666.0,52.8908,52.8908,52.5925,52.5925,73666.0
2018-11-29 10:20:00,65.25,65.5,65.18,65.5,46091.0,52.6006,52.8021,52.5442,52.8021,46091.0
2018-11-29 10:25:00,65.5,65.59,65.44,65.58,51522.0,52.8021,52.8747,52.7538,52.8666,51522.0
2018-11-29 10:30:00,65.57,65.85,65.49,65.59,56091.0,52.8586,53.0843,52.7941,52.8747,56091.0
2018-11-29 10:35:00,65.57,65.59,65.31,65.33,45136.0,52.8586,52.8747,52.649,52.6651,45136.0
2018-11-29 10:40:00,65.33,65.37,65.23,65.3,54484.0,52.6651,52.6973,52.5845,52.6409,54484.0
2018-11-29 10:45:00,65.3,65.33,65.12,65.13,27041.0,52.6409,52.6651,52.4958,52.5039,27041.0
2018-11-29 10:50:00,65.13,65.22,65.09,65.16,33291.0,52.5039,52.5764,52.4716,52.528,33291.0
2018-11-29 10:55:00,65.16,65.32,65.12,65.29,25177.0,52.528,52.657,52.4958,52.6328,25177.0
2018-11-29 11:00:00,65.31,65.4,65.24,65.39,28606.0,52.649,52.7215,52.5925,52.7135,28606.0
2018-11-29 11:05:00,65.38,65.5,65.38,65.43,30471.0,52.7054,52.8021,52.7054,52.7457,30471.0
2018-11-29 11:10:00,65.41,65.44,65.25,65.44,42644.0,52.7296,52.7538,52.6006,52.7538,42644.0
2018-11-29 11:15:00,65.45,65.58,65.44,65.58,29268.0,52.7618,52.8666,52.7538,52.8666,29268.0
2018-11-29 11:20:00,65.59,65.66,65.39,65.47,61797.0,52.8747,52.9311,52.7135,52.7779,61797.0
2018-11-29 11:25:00,65.48,65.69,65.44,65.68,42210.0,52.786,52.9553,52.7538,52.9472,42210.0
2018-11-29 11:30:00,65.69,65.69,65.48,65.54,62831.0,52.9553,52.9553,52.786,52.8344,62831.0
2018-11-29 11:35:00,65.54,65.72,65.51,65.69,51776.0,52.8344,52.9795,52.8102,52.9553,51776.0
2018-11-29 11:40:00,65.7,65.86,65.67,65.83,34699.0,52.9634,53.0923,52.9392,53.0682,34699.0
2018-11-29 11:45:00,65.81,65.81,65.69,65.8,29538.0,53.052,53.052,52.9553,53.044,29538.0
2018-11-29 11:50:00,65.81,65.97,65.73,65.95,37402.0,53.052,53.181,52.9875,53.1649,37402.0
2018-11-29 11:55:00,65.97,65.99,65.73,65.8,22853.0,53.181,53.1971,52.9875,53.044,22853.0
2018-11-29 12:00:00,65.79,65.8,65.67,65.79,49749.0,53.0359,53.044,52.9392,53.0359,49749.0
2018-11-29 12:05:00,65.79,65.81,65.68,65.74,56017.0,53.0359,53.052,52.9472,52.9956,56017.0
2018-11-29 12:10:00,65.75,65.79,65.65,65.65,36020.0,53.0037,53.0359,52.9231,52.9231,36020.0
2018-11-29 12:15:00,65.66,65.72,65.57,65.67,29134.0,52.9311,52.9795,52.8586,52.9392,29134.0
2018-11-29 12:20:00,65.67,65.76,65.67,65.76,18513.0,52.9392,53.0117,52.9392,53.0117,18513.0
2018-11-29 12:25:00,65.75,65.85,65.71,65.84,28845.0,53.0037,53.0843,52.9714,53.0762,28845.0
2018-11-29 12:30:00,65.84,65.86,65.63,65.69,30886.0,53.0762,53.0923,52.9069,52.9553,30886.0
2018-11-29 12:35:00,65.66,65.76,65.61,65.76,17531.0,52.9311,53.0117,52.8908,53.0117,17531.0
2018-11-29 12:40:00,65.76,65.81,65.67,65.68,21754.0,53.0117,53.052,52.9392,52.9472,21754.0
2018-11-29 12:45:00,65.67,65.68,65.53,65.56,17404.0,52.9392,52.9472,52.8263,52.8505,17404.0
2018-11-29 12:50:00,65.57,65.66,65.57,65.6,24272.0,52.8586,52.9311,52.8586,52.8827,24272.0
2018-11-29 12:55:00,65.61,65.74,65.6,65.7,25374.0,52.8908,52.9956,52.8827,52.9634,25374.0
2018-11-29 13:00:00,65.7,65.77,65.62,65.74,20042.0,52.9634,53.0198,52.8989,52.9956,20042.0
2018-11-29 13:05:00,65.73,65.73,65.42,65.44,39139.0,52.9875,52.9875,52.7376,52.7538,39139.0
2018-11-29 13:10:00,65.45,65.52,65.45,65.5,33207.0,52.7618,52.8183,52.7618,52.8021,33207.0
2018-11-29 13:15:00,65.49,65.66,65.49,65.66,26938.0,52.7941,52.9311,52.7941,52.9311,26938.0
2018-11-29 13:20:00,65.65,65.73,65.62,65.68,48325.0,52.9231,52.9875,52.8989,52.9472,48325.0
2018-11-29 13:25:00,65.68,65.74,65.63,65.63,32449.0,52.9472,52.9956,52.9069,52.9069,32449.0
2018-11-29 13:30:00,65.62,65.79,65.62,65.78,42126.0,52.8989,53.0359,52.8989,53.0278,42126.0
2018-11-29 13:35:00,65.78,65.78,65.67,65.69,28899.0,53.0278,53.0278,52.9392,52.9553,28899.0
2018-11-29 13:40:00,65.69,65.71,65.63,65.64,28660.0,52.9553,52.9714,52.9069,52.915,28660.0
2018-11-29 13:45:00,65.64,65.64,65.54,65.6,47872.0,52.915,52.915,52.8344,52.8827,47872.0
2018-11-29 13:50:00,65.6,65.63,65.53,65.54,27795.0,52.8827,52.9069,52.8263,52.8344,27795.0
2018-11-29 13:55:00,65.54,65.65,65.54,65.56,33235.0,52.8344,52.9231,52.8344,52.8505,33235.0
2018-11-29 14:00:00,65.57,65.73,65.51,65.56,41355.0,52.8586,52.9875,52.8102,52.8505,41355.0
2018-11-29 14:05:00,65.55,65.55,65.4,65.42,30704.0,52.8424,52.8424,52.7215,52.7376,30704.0
2018-11-29 14:10:00,65.42,65.6,65.4,65.58,38234.0,52.7376,52.8827,52.7215,52.8666,38234.0
2018-11-29 14:15:00,65.57,65.61,65.5,65.58,44115.0,52.8586,52.8908,52.8021,52.8666,44115.0
2018-11-29 14:20:00,65.59,65.6,65.49,65.56,32478.0,52.8747,52.8827,52.7941,52.8505,32478.0
2018-11-29 14:25:00,65.57,65.64,65.49,65.49,29206.0,52.8586,52.915,52.7941,52.7941,29206.0
2018-11-29 14:30:00,65.47,65.56,65.45,65.55,32658.0,52.7779,52.8505,52.7618,52.8424,32658.0
2018-11-29 14:35:00,65.55,65.57,65.48,65.56,28889.0,52.8424,52.8586,52.786,52.8505,28889.0
2018-11-29 14:40:00,65.57,65.7,65.55,65.69,43491.0,52.8586,52.9634,52.8424,52.9553,43491.0
2018-11-29 14:45:00,65.7,65.7,65.59,65.64,37483.0,52.9634,52.9634,52.8747,52.915,37483.0
2018-11-29 14:50:00,65.65,65.81,65.64,65.8,68581.0,52.9231,53.052,52.915,53.044,68581.0
2018-11-29 14:55:00,65.8,65.95,65.78,65.89,69954.0,53.044,53.1649,53.0278,53.1165,69954.0
2018-11-29 15:00:00,65.88,65.9,65.68,65.7,91225.0,53.1085,53.1246,52.9472,52.9634,91225.0
2018-11-29 15:05:00,65.69,65.69,65.58,65.62,67090.0,52.9553,52.9553,52.8666,52.8989,67090.0
2018-11-29 15:10:00,65.62,65.63,65.52,65.53,64400.0,52.8989,52.9069,52.8183,52.8263,64400.0
2018-11-29 15:15:00,65.53,65.55,65.43,65.48,57722.0,52.8263,52.8424,52.7457,52.786,57722.0
2018-11-29 15:20:00,65.48,65.52,65.31,65.31,44648.0,52.786,52.8183,52.649,52.649,44648.0
2018-11-29 15:25:00,65.32,65.38,65.28,65.35,52726.0,52.657,52.7054,52.6248,52.6812,52726.0
2018-11-29 15:30:00,65.35,65.35,65.12,65.14,101397.0,52.6812,52.6812,52.4958,52.5119,101397.0
2018-11-29 15:35:00,65.13,65.13,64.99,65.04,125462.0,52.5039,52.5039,52.391,52.4313,125462.0
2018-11-29 15:40:00,65.03,65.07,64.99,65.02,82540.0,52.4232,52.4555,52.391,52.4152,82540.0
2018-11-29 15:45:00,65.02,65.08,64.95,64.97,158075.0,52.4152,52.4636,52.3588,52.3749,158075.0
2018-11-29 15:50:00,64.96,64.99,64.88,64.92,184457.0,52.3668,52.391,52.3023,52.3346,184457.0
2018-11-29 15:55:00,64.92,64.99,64.81,64.91,342795.0,52.3346,52.391,52.2459,52.3265,342795.0
2018-11-30 09:30:00,64.78,65.04,64.6,64.71,114174.0,52.2217,52.4313,52.0766,52.1653,114174.0
2018-11-30 09:35:00,64.69,64.79,64.57,64.78,48299.0,52.1492,52.2298,52.0524,52.2217,48299.0
2018-11-30 09:40:00,64.78,64.89,64.68,64.79,47562.0,52.2217,52.3104,52.1411,52.2298,47562.0
2018-11-30 09:45:00,64.78,64.84,64.46,64.49,70109.0,52.2217,52.2701,51.9637,51.9879,70109.0
2018-11-30 09:50:00,64.48,64.63,64.41,64.55,62727.0,51.9799,52.1008,51.9234,52.0363,62727.0
2018-11-30 09:55:00,64.55,64.79,64.53,64.75,42999.0,52.0363,52.2298,52.0202,52.1975,42999.0
2018-11-30 10:00:00,64.74,64.74,64.47,64.51,62967.0,52.1895,52.1895,51.9718,52.0041,62967.0
2018-11-30 10:05:00,64.5,64.79,64.5,64.78,60745.0,51.996,52.2298,51.996,52.2217,60745.0
2018-11-30 10:10:00,64.78,64.86,64.58,64.66,76744.0,52.2217,52.2862,52.0605,52.125,76744.0
2018-11-30 10:15:00,64.67,64.7,64.52,64.57,78437.0,52.133,52.1572,52.0121,52.0524,78437.0
2018-11-30 10:20:00,64.56,64.65,64.53,64.59,69713.0,52.0444,52.1169,52.0202,52.0685,69713.0
2018-11-30 10:25:00,64.59,64.63,64.33,64.34,42324.0,52.0685,52.1008,51.8589,51.867,42324.0
2018-11-30 10:30:00,64.34,64.59,64.32,64.59,48102.0,51.867,52.0685,51.8509,52.0685,48102.0
2018-11-30 10:35:00,64.59,64.63,64.52,64.6,41182.0,52.0685,52.1008,52.0121,52.0766,41182.0
2018-11-30 10:40:00,64.6,64.71,64.54,64.62,106816.0,52.0766,52.1653,52.0282,52.0927,106816.0
2018-11-30 10:45:00,64.63,64.67,64.5,64.55,36695.0,52.1008,52.133,51.996,52.0363,36695.0
2018-11-30 10:50:00,64.55,64.6,64.39,64.48,40453.0,52.0363,52.0766,51.9073,51.9799,40453.0
2018-11-30 10:55:00,64.48,64.6,64.3,64.56,53072.0,51.9799,52.0766,51.8348,52.0444,53072.0
2018-11-30 11:00:00,64.55,64.66,64.52,64.65,60833.0,52.0363,52.125,52.0121,52.1169,60833.0
2018-11-30 11:05:00,64.67,64.76,64.63,64.74,71758.0,52.133,52.2056,52.1008,52.1895,71758.0
2018-11-30 11:10:00,64.73,64.74,64.57,64.59,36876.0,52.1814,52.1895,52.0524,52.0685,36876.0
2018-11-30 11:15:00,64.59,64.78,64.59,64.71,80089.0,52.0685,52.2217,52.0685,52.1653,80089.0
2018-11-30 11:20:00,64.71,64.79,64.66,64.67,60825.0,52.1653,52.2298,52.125,52.133,60825.0
2018-11-30 11:25:00,64.67,64.75,64.55,64.73,69120.0,52.133,52.1975,52.0363,52.1814,69120.0
2018-11-30 11:30:00,64.71,65.03,64.59,64.89,89926.0,52.1653,52.4232,52.0685,52.3104,89926.0
2018-11-30 11:35:00,64.88,65.01,64.81,64.94,122379.0,52.3023,52.4071,52.2459,52.3507,122379.0
2018-11-30 11:40:00,64.95,64.97,64.86,64.94,55804.0,52.3588,52.3749,52.2862,52.3507,55804.0
2018-11-30 11:45:00,64.93,65.24,64.93,65.2,32256.0,52.3426,52.5925,52.3426,52.5603,32256.0
2018-11-30 11:50:00,65.23,65.42,65.18,65.36,84680.0,52.5845,52.7376,52.5442,52.6893,84680.0
2018-11-30 11:55:00,65.35,65.47,65.34,65.41,37107.0,52.6812,52.7779,52.6731,52.7296,37107.0
2018-11-30 12:00:00,65.41,65.42,65.2,65.28,39399.0,52.7296,52.7376,52.5603,52.6248,39399.0
2018-11-30 12:05:00,65.28,65.32,65.22,65.28,40513.0,52.6248,52.657,52.5764,52.6248,40513.0
2018-11-30 12:10:00,65.26,65.32,65.26,65.27,19822.0,52.6087,52.657,52.6087,52.6167,19822.0
2018-11-30 12:15:00,65.27,65.32,65.16,65.17,26143.0,52.6167,52.657,52.528,52.5361,26143.0
2018-11-30 12:20:00,65.17,65.27,65.17,65.27,25801.0,52.5361,52.6167,52.5361,52.6167,25801.0
2018-11-30 12:25:00,65.27,65.28,65.2,65.21,18581.0,52.6167,52.6248,52.5603,52.5684,18581.0
2018-11-30 12:30:00,65.2,65.3,65.2,65.23,31724.0,52.5603,52.6409,52.5603,52.5845,31724.0
2018-11-30 12:35:00,65.22,65.24,65.09,65.1,21705.0,52.5764,52.5925,52.4716,52.4797,21705.0
2018-11-30 12:40:00,65.09,65.24,65.09,65.2,14525.0,52.4716,52.5925,52.4716,52.5603,14525.0
2018-11-30 12:45:00,65.2,65.27,65.17,65.21,15884.0,52.5603,52.6167,52.5361,52.5684,15884.0
2018-11-30 12:50:00,65.21,65.23,65.17,65.2,16024.0,52.5684,52.5845,52.5361,52.5603,16024.0
2018-11-30 12:55:00,65.2,65.2,65.11,65.13,15675.0,52.5603,52.5603,52.4877,52.5039,15675.0
2018-11-30 13:00:00,65.13,65.14,65.09,65.09,21195.0,52.5039,52.5119,52.4716,52.4716,21195.0
2018-11-30 13:05:00,65.09,65.09,64.96,65.01,35961.0,52.4716,52.4716,52.3668,52.4071,35961.0
2018-11-30 13:10:00,65.02,65.16,65.02,65.16,20999.0,52.4152,52.528,52.4152,52.528,20999.0
2018-11-30 13:15:00,65.16,65.24,65.16,65.22,27599.0,52.528,52.5925,52.528,52.5764,27599.0
2018-11-30 13:20:00,65.22,65.35,65.22,65.35,22188.0,52.5764,52.6812,52.5764,52.6812,22188.0
2018-11-30 13:25:00,65.36,65.41,65.35,65.4,23312.0,52.6893,52.7296,52.6812,52.7215,23312.0
2018-11-30 13:30:00,65.41,65.5,65.34,65.42,43065.0,52.7296,52.8021,52.6731,52.7376,43065.0
2018-11-30 13:35:00,65.42,65.5,65.4,65.48,23361.0,52.7376,52.8021,52.7215,52.786,23361.0
2018-11-30 13:40:00,65.47,65.47,65.32,65.35,26542.0,52.7779,52.7779,52.657,52.6812,26542.0
2018-11-30 13:45:00,65.36,65.41,65.36,65.4,28614.0,52.6893,52.7296,52.6893,52.7215,28614.0
2018-11-30 13:50:00,65.4,65.41,65.13,65.13,59679.0,52.7215,52.7296,52.5039,52.5039,59679.0
2018-11-30 13:55:00,65.14,65.19,65.05,65.16,41774.0,52.5119,52.5522,52.4394,52.528,41774.0
2018-11-30 14:00:00,65.15,65.18,65.09,65.14,25555.0,52.52,52.5442,52.4716,52.5119,25555.0
2018-11-30 14:05:00,65.14,65.22,65.11,65.2,24639.0,52.5119,52.5764,52.4877,52.5603,24639.0
2018-11-30 14:10:00,65.2,65.2,65.03,65.07,74296.0,52.5603,52.5603,52.4232,52.4555,74296.0
2018-11-30 14:15:00,65.07,65.18,65.07,65.16,27435.0,52.4555,52.5442,52.4555,52.528,27435.0
2018-11-30 14:20:00,65.15,65.27,65.15,65.26,33838.0,52.52,52.6167,52.52,52.6087,33838.0
2018-11-30 14:25:00,65.27,65.27,65.07,65.12,38001.0,52.6167,52.6167,52.4555,52.4958,38001.0
2018-11-30 14:30:00,65.13,65.21,65.12,65.19,21104.0,52.5039,52.5684,52.4958,52.5522,21104.0
2018-11-30 14:35:00,65.19,65.22,65.13,65.15,25328.0,52.5522,52.5764,52.5039,52.52,25328.0
2018-11-30 14:40:00,65.15,65.23,65.14,65.22,35275.0,52.52,52.5845,52.5119,52.5764,35275.0
2018-11-30 14:45:00,65.21,65.24,65.17,65.2,42395.0,52.5684,52.5925,52.5361,52.5603,42395.0
2018-11-30 14:50:00,65.2,65.23,65.17,65.18,28939.0,52.5603,52.5845,52.5361,52.5442,28939.0
2018-11-30 14:55:00,65.19,65.23,65.12,65.14,37900.0,52.5522,52.5845,52.4958,52.5119,37900.0
2018-11-30 15:00:00,65.14,65.18,65.01,65.04,47475.0,52.5119,52.5442,52.4071,52.4313,47475.0
2018-11-30 15:05:00,65.03,65.15,65.0,65.14,26030.0,52.4232,52.52,52.3991,52.5119,26030.0
2018-11-30 15:10:00,65.15,65.17,65.1,65.14,44613.0,52.52,52.5361,52.4797,52.5119,44613.0
2018-11-30 15:15:00,65.15,65.26,65.14,65.25,41415.0,52.52,52.6087,52.5119,52.6006,41415.0
2018-11-30 15:20:00,65.26,65.39,65.25,65.34,46495.0,52.6087,52.7135,52.6006,52.6731,46495.0
2018-11-30 15:25:00,65.34,65.5,65.32,65.43,45618.0,52.6731,52.8021,52.657,52.7457,45618.0
2018-11-30 15:30:00,65.44,65.5,65.37,65.46,73089.0,52.7538,52.8021,52.6973,52.7699,73089.0
2018-11-30 15:35:00,65.47,65.57,65.45,65.53,57759.0,52.7779,52.8586,52.7618,52.8263,57759.0
2018-11-30 15:40:00,65.54,65.55,65.46,65.54,66448.0,52.8344,52.8424,52.7699,52.8344,66448.0
2018-11-30 15:45:00,65.53,65.54,65.35,65.39,83849.0,52.8263,52.8344,52.6812,52.7135,83849.0
2018-11-30 15:50:00,65.38,65.41,65.31,65.36,89132.0,52.7054,52.7296,52.649,52.6893,89132.0
2018-11-30 15:55:00,65.36,65.4,65.14,65.16,536338.0,52.6893,52.7215,52.5119,52.528,536338.0
2018-12-03 09:30:00,66.0,66.88,65.93,65.99,459473.0,53.2052,53.9146,53.1488,53.1971,459473.0
2018-12-03 09:35:00,65.97,66.3,65.68,66.0,311281.0,53.181,53.447,52.9472,53.2052,311281.0
2018-12-03 09:40:00,65.97,66.46,65.85,66.03,160558.0,53.181,53.576,53.0843,53.2294,160558.0
2018-12-03 09:45:00,66.03,66.14,65.65,65.73,168067.0,53.2294,53.3181,52.9231,52.9875,168067.0
2018-12-03 09:50:00,65.76,65.81,65.42,65.44,168622.0,53.0117,53.052,52.7376,52.7538,168622.0
2018-12-03 09:55:00,65.44,65.44,64.87,64.97,313916.0,52.7538,52.7538,52.2943,52.3749,313916.0
2018-12-03 10:00:00,64.98,65.0,64.62,64.71,221471.0,52.3829,52.3991,52.0927,52.1653,221471.0
2018-12-03 10:05:00,64.71,64.77,64.56,64.6,210792.0,52.1653,52.2136,52.0444,52.0766,210792.0
2018-12-03 10:10:00,64.62,64.64,64.27,64.29,126067.0,52.0927,52.1089,51.8106,51.8267,126067.0
2018-12-03 10:15:00,64.28,64.52,64.26,64.49,199369.0,51.8186,52.0121,51.8025,51.9879,199369.0
2018-12-03 10:20:00,64.49,64.61,64.3,64.49,253549.0,51.9879,52.0847,51.8348,51.9879,253549.0
2018-12-03 10:25:00,64.49,64.64,64.4,64.55,155528.0,51.9879,52.1089,51.9154,52.0363,155528.0
2018-12-03 10:30:00,64.56,64.63,64.28,64.3,71219.0,52.0444,52.1008,51.8186,51.8348,71219.0
2018-12-03 10:35:00,64.3,64.39,64.01,64.03,114924.0,51.8348,51.9073,51.601,51.6171,114924.0
2018-12-03 10:40:00,64.03,64.17,63.82,64.11,90556.0,51.6171,51.73,51.4478,51.6816,90556.0
2018-12-03 10:45:00,64.09,64.1,63.9,63.95,58461.0,51.6655,51.6735,51.5123,51.5526,58461.0
2018-12-03 10:50:00,63.96,64.24,63.96,64.22,65954.0,51.5607,51.7864,51.5607,51.7703,65954.0
2018-12-03 10:55:00,64.22,64.22,63.99,64.0,47829.0,51.7703,51.7703,51.5849,51.5929,47829.0
2018-12-03 11:00:00,64.0,64.1,63.82,63.9,78842.0,51.5929,51.6735,51.4478,51.5123,78842.0
2018-12-03 11:05:00,63.88,63.94,63.75,63.86,48098.0,51.4962,51.5446,51.3914,51.4801,48098.0
2018-12-03 11:10:00,63.86,64.02,63.83,63.99,81388.0,51.4801,51.609,51.4559,51.5849,81388.0
2018-12-03 11:15:00,63.98,64.02,63.85,63.95,92986.0,51.5768,51.609,51.472,51.5526,92986.0
2018-12-03 11:20:00,63.96,64.02,63.94,63.99,53888.0,51.5607,51.609,51.5446,51.5849,53888.0
2018-12-03 11:25:00,64.0,64.02,63.88,63.93,60608.0,51.5929,51.609,51.4962,51.5365,60608.0
2018-12-03 11:30:00,63.93,64.02,63.86,63.86,117691.0,51.5365,51.609,51.4801,51.4801,117691.0
2018-12-03 11:35:00,63.85,63.94,63.71,63.74,35568.0,51.472,51.5446,51.3591,51.3833,35568.0
2018-12-03 11:40:00,63.74,63.79,63.52,63.64,82212.0,51.3833,51.4236,51.206,51.3027,82212.0
2018-12-03 11:45:00,63.64,63.73,63.6,63.62,44264.0,51.3027,51.3753,51.2705,51.2866,44264.0
2018-12-03 11:50:00,63.63,63.72,63.54,63.65,43429.0,51.2947,51.3672,51.2221,51.3108,43429.0
2018-12-03 11:55:00,63.66,63.71,63.38,63.46,103094.0,51.3188,51.3591,51.0931,51.1576,103094.0
2018-12-03 12:00:00,63.47,63.55,63.42,63.5,134591.0,51.1657,51.2302,51.1254,51.1899,134591.0
2018-12-03 12:05:00,63.5,63.61,63.47,63.53,109171.0,51.1899,51.2785,51.1657,51.214,109171.0
2018-12-03 12:10:00,63.53,63.61,63.42,63.43,91532.0,51.214,51.2785,51.1254,51.1334,91532.0
2018-12-03 12:15:00,63.43,63.53,63.31,63.33,58403.0,51.1334,51.214,51.0367,51.0528,58403.0
2018-12-03 12:20:00,63.34,63.59,63.28,63.59,63573.0,51.0609,51.2624,51.0125,51.2624,63573.0
2018-12-03 12:25:00,63.58,63.73,63.58,63.7,66366.0,51.2543,51.3753,51.2543,51.3511,66366.0
2018-12-03 12:30:00,63.71,63.84,63.67,63.75,104276.0,51.3591,51.4639,51.3269,51.3914,104276.0
2018-12-03 12:35:00,63.75,63.77,63.55,63.55,51721.0,51.3914,51.4075,51.2302,51.2302,51721.0
2018-12-03 12:40:00,63.55,63.61,63.46,63.6,36405.0,51.2302,51.2785,51.1576,51.2705,36405.0
2018-12-03 12:45:00,63.61,63.65,63.58,63.64,90139.0,51.2785,51.3108,51.2543,51.3027,90139.0
2018-12-03 12:50:00,63.64,63.69,63.5,63.58,89480.0,51.3027,51.343,51.1899,51.2543,89480.0
2018-12-03 12:55:00,63.57,63.7,63.57,63.7,93322.0,51.2463,51.3511,51.2463,51.3511,93322.0
2018-12-03 13:00:00,63.7,63.99,63.7,63.91,154100.0,51.3511,51.5849,51.3511,51.5204,154100.0
2018-12-03 13:05:00,63.89,64.03,63.85,63.98,42527.0,51.5042,51.6171,51.472,51.5768,42527.0
2018-12-03 13:10:00,64.0,64.04,63.87,63.89,74306.0,51.5929,51.6252,51.4881,51.5042,74306.0
2018-12-03 13:15:00,63.9,64.33,63.89,64.29,85141.0,51.5123,51.8589,51.5042,51.8267,85141.0
2018-12-03 13:20:00,64.29,64.44,64.27,64.36,48560.0,51.8267,51.9476,51.8106,51.8831,48560.0
2018-12-03 13:25:00,64.38,64.54,64.36,64.47,40205.0,51.8993,52.0282,51.8831,51.9718,40205.0
2018-12-03 13:30:00,64.46,64.47,64.39,64.4,41341.0,51.9637,51.9718,51.9073,51.9154,41341.0
2018-12-03 13:35:00,64.4,64.42,64.25,64.25,49672.0,51.9154,51.9315,51.7945,51.7945,49672.0
2018-12-03 13:40:00,64.26,64.3,64.16,64.26,44491.0,51.8025,51.8348,51.7219,51.8025,44491.0
2018-12-03 13:45:00,64.27,64.39,64.2,64.37,57437.0,51.8106,51.9073,51.7541,51.8912,57437.0
2018-12-03 13:50:00,64.36,64.6,64.34,64.58,27494.0,51.8831,52.0766,51.867,52.0605,27494.0
2018-12-03 13:55:00,64.58,64.66,64.56,64.62,40155.0,52.0605,52.125,52.0444,52.0927,40155.0
2018-12-03 14:00:00,64.62,64.7,64.54,64.55,66870.0,52.0927,52.1572,52.0282,52.0363,66870.0
2018-12-03 14:05:00,64.55,64.58,64.35,64.49,48170.0,52.0363,52.0605,51.8751,51.9879,48170.0
2018-12-03 14:10:00,64.5,64.59,64.42,64.58,31276.0,51.996,52.0685,51.9315,52.0605,31276.0
2018-12-03 14:15:00,64.58,64.77,64.58,64.64,40737.0,52.0605,52.2136,52.0605,52.1089,40737.0
2018-12-03 14:20:00,64.64,64.71,64.62,64.7,35980.0,52.1089,52.1653,52.0927,52.1572,35980.0
2018-12-03 14:25:00,64.7,64.89,64.7,64.89,74795.0,52.1572,52.3104,52.1572,52.3104,74795.0
2018-12-03 14:30:00,64.89,64.99,64.86,64.93,38251.0,52.3104,52.391,52.2862,52.3426,38251.0
2018-12-03 14:35:00,64.94,64.96,64.8,64.85,36500.0,52.3507,52.3668,52.2378,52.2781,36500.0
2018-12-03 14:40:00,64.84,64.86,64.65,64.66,36355.0,52.2701,52.2862,52.1169,52.125,36355.0
2018-12-03 14:45:00,64.67,64.72,64.64,64.71,28944.0,52.133,52.1733,52.1089,52.1653,28944.0
2018-12-03 14:50:00,64.71,64.74,64.58,64.59,52679.0,52.1653,52.1895,52.0605,52.0685,52679.0
2018-12-03 14:55:00,64.59,64.66,64.52,64.55,54893.0,52.0685,52.125,52.0121,52.0363,54893.0
2018-12-03 15:00:00,64.55,64.73,64.49,64.67,63967.0,52.0363,52.1814,51.9879,52.133,63967.0
2018-12-03 15:05:00,64.67,64.75,64.6,64.7,55721.0,52.133,52.1975,52.0766,52.1572,55721.0
2018-12-03 15:10:00,64.7,64.93,64.7,64.84,111217.0,52.1572,52.3426,52.1572,52.2701,111217.0
2018-12-03 15:15:00,64.82,64.88,64.75,64.81,88164.0,52.254,52.3023,52.1975,52.2459,88164.0
2018-12-03 15:20:00,64.82,64.86,64.76,64.78,84407.0,52.254,52.2862,52.2056,52.2217,84407.0
2018-12-03 15:25:00,64.78,64.82,64.71,64.77,66592.0,52.2217,52.254,52.1653,52.2136,66592.0
2018-12-03 15:30:00,64.77,64.82,64.67,64.68,71716.0,52.2136,52.254,52.133,52.1411,71716.0
2018-12-03 15:35:00,64.69,64.73,64.65,64.69,79796.0,52.1492,52.1814,52.1169,52.1492,79796.0
2018-12-03 15:40:00,64.7,64.73,64.64,64.66,62250.0,52.1572,52.1814,52.1089,52.125,62250.0
2018-12-03 15:45:00,64.67,64.75,64.61,64.75,128135.0,52.133,52.1975,52.0847,52.1975,128135.0
2018-12-03 15:50:00,64.74,64.79,64.69,64.71,183280.0,52.1895,52.2298,52.1492,52.1653,183280.0
2018-12-03 15:55:00,64.71,64.75,64.63,64.67,356803.0,52.1653,52.1975,52.1008,52.133,356803.0
2018-12-04 09:30:00,64.75,65.85,64.69,65.78,208182.0,52.1975,53.0843,52.1492,53.0278,208182.0
2018-12-04 09:35:00,65.88,66.48,65.72,66.12,198109.0,53.1085,53.5921,52.9795,53.3019,198109.0
2018-12-04 09:40:00,66.18,66.51,65.65,65.67,137171.0,53.3503,53.6163,52.9231,52.9392,137171.0
2018-12-04 09:45:00,65.62,65.71,65.42,65.53,179160.0,52.8989,52.9714,52.7376,52.8263,179160.0
2018-12-04 09:50:00,65.54,65.72,65.25,65.36,93714.0,52.8344,52.9795,52.6006,52.6893,93714.0
2018-12-04 09:55:00,65.36,65.42,65.19,65.36,105228.0,52.6893,52.7376,52.5522,52.6893,105228.0
2018-12-04 10:00:00,65.35,65.81,65.35,65.69,104748.0,52.6812,53.052,52.6812,52.9553,104748.0
2018-12-04 10:05:00,65.69,65.97,65.69,65.86,89077.0,52.9553,53.181,52.9553,53.0923,89077.0
2018-12-04 10:10:00,65.86,65.97,65.69,65.74,98512.0,53.0923,53.181,52.9553,52.9956,98512.0
2018-12-04 10:15:00,65.71,65.87,65.52,65.52,67307.0,52.9714,53.1004,52.8183,52.8183,67307.0
2018-12-04 10:20:00,65.53,65.58,65.32,65.37,78881.0,52.8263,52.8666,52.657,52.6973,78881.0
2018-12-04 10:25:00,65.37,65.52,65.34,65.46,49583.0,52.6973,52.8183,52.6731,52.7699,49583.0
2018-12-04 10:30:00,65.46,65.47,65.31,65.42,72730.0,52.7699,52.7779,52.649,52.7376,72730.0
2018-12-04 10:35:00,65.42,65.61,65.37,65.49,49193.0,52.7376,52.8908,52.6973,52.7941,49193.0
2018-12-04 10:40:00,65.47,65.53,65.42,65.52,56632.0,52.7779,52.8263,52.7376,52.8183,56632.0
2018-12-04 10:45:00,65.52,65.59,65.31,65.4,81860.0,52.8183,52.8747,52.649,52.7215,81860.0
2018-12-04 10:50:00,65.4,65.44,65.24,65.26,43599.0,52.7215,52.7538,52.5925,52.6087,43599.0
2018-12-04 10:55:00,65.27,65.3,65.14,65.17,61466.0,52.6167,52.6409,52.5119,52.5361,61466.0
2018-12-04 11:00:00,65.16,65.18,64.76,64.82,164343.0,52.528,52.5442,52.2056,52.254,164343.0
2018-12-04 11:05:00,64.82,65.0,64.78,64.94,119526.0,52.254,52.3991,52.2217,52.3507,119526.0
2018-12-04 11:10:00,64.92,64.96,64.59,64.6,81556.0,52.3346,52.3668,52.0685,52.0766,81556.0
2018-12-04 11:15:00,64.58,64.61,64.26,64.26,78158.0,52.0605,52.0847,51.8025,51.8025,78158.0
2018-12-04 11:20:00,64.25,64.53,64.14,64.42,93621.0,51.7945,52.0202,51.7058,51.9315,93621.0
2018-12-04 11:25:00,64.42,64.44,64.33,64.43,51738.0,51.9315,51.9476,51.8589,51.9396,51738.0
2018-12-04 11:30:00,64.42,64.48,64.36,64.36,58835.0,51.9315,51.9799,51.8831,51.8831,58835.0
2018-12-04 11:35:00,64.36,64.47,64.3,64.45,67824.0,51.8831,51.9718,51.8348,51.9557,67824.0
2018-12-04 11:40:00,64.47,64.62,64.3,64.31,54336.0,51.9718,52.0927,51.8348,51.8428,54336.0
2018-12-04 11:45:00,64.32,64.44,64.27,64.37,52131.0,51.8509,51.9476,51.8106,51.8912,52131.0
2018-12-04 11:50:00,64.38,64.67,64.31,64.63,75922.0,51.8993,52.133,51.8428,52.1008,75922.0
2018-12-04 11:55:00,64.62,64.68,64.36,64.42,41449.0,52.0927,52.1411,51.8831,51.9315,41449.0
2018-12-04 12:00:00,64.41,64.47,64.31,64.35,50924.0,51.9234,51.9718,51.8428,51.8751,50924.0
2018-12-04 12:05:00,64.34,64.34,64.0,64.21,71630.0,51.867,51.867,51.5929,51.7622,71630.0
2018-12-04 12:10:00,64.21,64.21,63.9,63.92,92451.0,51.7622,51.7622,51.5123,51.5284,92451.0
2018-12-04 12:15:00,63.92,64.12,63.84,64.05,97952.0,51.5284,51.6897,51.4639,51.6332,97952.0
2018-12-04 12:20:00,64.04,64.06,63.76,63.76,60445.0,51.6252,51.6413,51.3994,51.3994,60445.0
2018-12-04 12:25:00,63.75,63.97,63.75,63.85,35491.0,51.3914,51.5687,51.3914,51.472,35491.0
2018-12-04 12:30:00,63.84,63.94,63.66,63.93,46788.0,51.4639,51.5446,51.3188,51.5365,46788.0
2018-12-04 12:35:00,63.94,64.15,63.9,64.08,43068.0,51.5446,51.7138,51.5123,51.6574,43068.0
2018-12-04 12:40:00,64.07,64.21,64.03,64.12,40723.0,51.6494,51.7622,51.6171,51.6897,40723.0
2018-12-04 12:45:00,64.12,64.22,64.07,64.13,36406.0,51.6897,51.7703,51.6494,51.6977,36406.0
2018-12-04 12:50:00,64.11,64.13,63.91,63.99,32728.0,51.6816,51.6977,51.5204,51.5849,32728.0
2018-12-04 12:55:00,63.98,64.05,63.87,63.92,36857.0,51.5768,51.6332,51.4881,51.5284,36857.0
2018-12-04 13:00:00,63.91,63.97,63.79,63.96,43815.0,51.5204,51.5687,51.4236,51.5607,43815.0
2018-12-04 13:05:00,63.97,64.02,63.91,63.93,38873.0,51.5687,51.609,51.5204,51.5365,38873.0
2018-12-04 13:10:00,63.91,63.99,63.82,63.84,41888.0,51.5204,51.5849,51.4478,51.4639,41888.0
2018-12-04 13:15:00,63.85,63.97,63.78,63.86,39965.0,51.472,51.5687,51.4156,51.4801,39965.0
2018-12-04 13:20:00,63.87,63.88,63.78,63.84,36550.0,51.4881,51.4962,51.4156,51.4639,36550.0
2018-12-04 13:25:00,63.84,63.85,63.44,63.63,59853.0,51.4639,51.472,51.1415,51.2947,59853.0
2018-12-04 13:30:00,63.62,63.82,63.55,63.78,46471.0,51.2866,51.4478,51.2302,51.4156,46471.0
2018-12-04 13:35:00,63.78,63.78,63.47,63.52,42140.0,51.4156,51.4156,51.1657,51.206,42140.0
2018-12-04 13:40:00,63.52,63.79,63.45,63.78,57925.0,51.206,51.4236,51.1495,51.4156,57925.0
2018-12-04 13:45:00,63.77,63.97,63.72,63.92,45598.0,51.4075,51.5687,51.3672,51.5284,45598.0
2018-12-04 13:50:00,63.92,63.93,63.8,63.9,42762.0,51.5284,51.5365,51.4317,51.5123,42762.0
2018-12-04 13:55:00,63.92,64.17,63.92,64.05,37371.0,51.5284,51.73,51.5284,51.6332,37371.0
2018-12-04 14:00:00,64.03,64.08,63.88,63.88,61188.0,51.6171,51.6574,51.4962,51.4962,61188.0
2018-12-04 14:05:00,63.85,64.13,63.84,64.11,77942.0,51.472,51.6977,51.4639,51.6816,77942.0
2018-12-04 14:10:00,64.11,64.29,64.09,64.18,50863.0,51.6816,51.8267,51.6655,51.738,50863.0
2018-12-04 14:15:00,64.18,64.19,64.07,64.18,40335.0,51.738,51.7461,51.6494,51.738,40335.0
2018-12-04 14:20:00,64.19,64.2,63.97,63.97,47988.0,51.7461,51.7541,51.5687,51.5687,47988.0
2018-12-04 14:25:00,63.96,63.98,63.86,63.87,48718.0,51.5607,51.5768,51.4801,51.4881,48718.0
2018-12-04 14:30:00,63.87,64.1,63.87,64.09,63474.0,51.4881,51.6735,51.4881,51.6655,63474.0
2018-12-04 14:35:00,64.07,64.11,64.03,64.05,87425.0,51.6494,51.6816,51.6171,51.6332,87425.0
2018-12-04 14:40:00,64.04,64.13,64.04,64.08,58794.0,51.6252,51.6977,51.6252,51.6574,58794.0
2018-12-04 14:45:00,64.08,64.38,64.06,64.29,64318.0,51.6574,51.8993,51.6413,51.8267,64318.0
2018-12-04 14:50:00,64.28,64.35,64.2,64.22,36526.0,51.8186,51.8751,51.7541,51.7703,36526.0
2018-12-04 14:55:00,64.22,64.23,64.0,64.0,50141.0,51.7703,51.7783,51.5929,51.5929,50141.0
2018-12-04 15:00:00,64.0,64.0,63.86,63.92,44615.0,51.5929,51.5929,51.4801,51.5284,44615.0
2018-12-04 15:05:00,63.9,63.99,63.79,63.86,53197.0,51.5123,51.5849,51.4236,51.4801,53197.0
2018-12-04 15:10:00,63.86,63.88,63.74,63.86,61281.0,51.4801,51.4962,51.3833,51.4801,61281.0
2018-12-04 15:15:00,63.85,63.94,63.74,63.79,50439.0,51.472,51.5446,51.3833,51.4236,50439.0
2018-12-04 15:20:00,63.78,63.9,63.63,63.64,88753.0,51.4156,51.5123,51.2947,51.3027,88753.0
2018-12-04 15:25:00,63.63,63.85,63.62,63.76,61807.0,51.2947,51.472,51.2866,51.3994,61807.0
2018-12-04 15:30:00,63.77,63.86,63.61,63.72,116494.0,51.4075,51.4801,51.2785,51.3672,116494.0
2018-12-04 15:35:00,63.73,63.85,63.57,63.62,97345.0,51.3753,51.472,51.2463,51.2866,97345.0
2018-12-04 15:40:00,63.61,63.61,63.48,63.57,135479.0,51.2785,51.2785,51.1737,51.2463,135479.0
2018-12-04 15:45:00,63.57,63.63,63.41,63.46,137431.0,51.2463,51.2947,51.1173,51.1576,137431.0
2018-12-04 15:50:00,63.45,63.54,63.37,63.5,182052.0,51.1495,51.2221,51.0851,51.1899,182052.0
2018-12-04 15:55:00,63.49,63.54,63.28,63.38,422786.0,51.1818,51.2221,51.0125,51.0931,422786.0
2018-12-06 09:30:00,62.88,62.88,62.01,62.68,205649.0,50.69,50.69,49.9887,50.5288,205649.0
2018-12-06 09:35:00,62.67,63.12,62.58,62.95,127137.0,50.5208,50.8835,50.4482,50.7465,127137.0
2018-12-06 09:40:00,62.95,63.33,62.76,63.22,112734.0,50.7465,51.0528,50.5933,50.9641,112734.0
2018-12-06 09:45:00,63.22,63.26,62.84,62.89,104770.0,50.9641,50.9964,50.6578,50.6981,104770.0
2018-12-06 09:50:00,62.86,62.88,62.22,62.28,137646.0,50.6739,50.69,50.158,50.2064,137646.0
2018-12-06 09:55:00,62.33,62.6,62.31,62.39,155224.0,50.2467,50.4643,50.2305,50.295,155224.0
2018-12-06 10:00:00,62.38,62.58,62.35,62.52,137188.0,50.287,50.4482,50.2628,50.3998,137188.0
2018-12-06 10:05:00,62.51,62.92,62.39,62.61,101757.0,50.3918,50.7223,50.295,50.4724,101757.0
2018-12-06 10:10:00,62.61,63.03,62.38,62.97,92752.0,50.4724,50.811,50.287,50.7626,92752.0
2018-12-06 10:15:00,62.96,63.2,62.91,63.04,111245.0,50.7545,50.948,50.7142,50.819,111245.0
2018-12-06 10:20:00,63.06,63.36,62.96,63.11,98106.0,50.8352,51.077,50.7545,50.8755,98106.0
2018-12-06 10:25:00,63.09,63.22,62.98,63.19,114367.0,50.8593,50.9641,50.7707,50.9399,114367.0
2018-12-06 10:30:00,63.2,63.27,62.84,62.87,153090.0,50.948,51.0044,50.6578,50.682,153090.0
2018-12-06 10:35:00,62.91,62.94,62.52,62.65,78221.0,50.7142,50.7384,50.3998,50.5046,78221.0
2018-12-06 10:40:00,62.65,62.95,62.63,62.94,83005.0,50.5046,50.7465,50.4885,50.7384,83005.0
2018-12-06 10:45:00,62.95,63.13,62.94,62.96,58573.0,50.7465,50.8916,50.7384,50.7545,58573.0
2018-12-06 10:50:00,62.95,63.02,62.79,62.96,189306.0,50.7465,50.8029,50.6175,50.7545,189306.0
2018-12-06 10:55:00,62.96,62.97,62.65,62.72,76773.0,50.7545,50.7626,50.5046,50.5611,76773.0
2018-12-06 11:00:00,62.74,63.01,62.74,62.8,64342.0,50.5772,50.7948,50.5772,50.6256,64342.0
2018-12-06 11:05:00,62.76,62.85,62.5,62.5,37643.0,50.5933,50.6659,50.3837,50.3837,37643.0
2018-12-06 11:10:00,62.51,62.53,62.27,62.33,75429.0,50.3918,50.4079,50.1983,50.2467,75429.0
2018-12-06 11:15:00,62.32,62.4,62.24,62.33,42781.0,50.2386,50.3031,50.1741,50.2467,42781.0
2018-12-06 11:20:00,62.33,62.33,62.11,62.13,67664.0,50.2467,50.2467,50.0693,50.0854,67664.0
2018-12-06 11:25:00,62.14,62.2,61.84,61.87,95091.0,50.0935,50.1419,49.8517,49.8758,95091.0
2018-12-06 11:30:00,61.87,62.03,61.8,62.0,55095.0,49.8758,50.0048,49.8194,49.9806,55095.0
2018-12-06 11:35:00,62.02,62.15,62.01,62.11,40649.0,49.9968,50.1016,49.9887,50.0693,40649.0
2018-12-06 11:40:00,62.12,62.26,62.12,62.18,44419.0,50.0774,50.1902,50.0774,50.1257,44419.0
2018-12-06 11:45:00,62.19,62.52,62.14,62.52,55085.0,50.1338,50.3998,50.0935,50.3998,55085.0
2018-12-06 11:50:00,62.53,62.84,62.49,62.8,35897.0,50.4079,50.6578,50.3757,50.6256,35897.0
2018-12-06 11:55:00,62.81,62.84,62.43,62.56,56856.0,50.6336,50.6578,50.3273,50.4321,56856.0
2018-12-06 12:00:00,62.55,62.59,62.37,62.55,45039.0,50.424,50.4563,50.2789,50.424,45039.0
2018-12-06 12:05:00,62.55,62.6,62.42,62.47,49196.0,50.424,50.4643,50.3192,50.3595,49196.0
2018-12-06 12:10:00,62.48,62.55,62.43,62.54,37069.0,50.3676,50.424,50.3273,50.416,37069.0
2018-12-06 12:15:00,62.55,62.71,62.38,62.47,76444.0,50.424,50.553,50.287,50.3595,76444.0
2018-12-06 12:20:00,62.45,62.68,62.43,62.64,58040.0,50.3434,50.5288,50.3273,50.4966,58040.0
2018-12-06 12:25:00,62.64,62.87,62.49,62.85,90743.0,50.4966,50.682,50.3757,50.6659,90743.0
2018-12-06 12:30:00,62.85,62.94,62.78,62.91,43759.0,50.6659,50.7384,50.6094,50.7142,43759.0
2018-12-06 12:35:00,62.92,63.0,62.72,62.75,72236.0,50.7223,50.7868,50.5611,50.5852,72236.0
2018-12-06 12:40:00,62.76,62.82,62.67,62.76,28020.0,50.5933,50.6417,50.5208,50.5933,28020.0
2018-12-06 12:45:00,62.75,62.87,62.71,62.84,37539.0,50.5852,50.682,50.553,50.6578,37539.0
2018-12-06 12:50:00,62.84,63.03,62.74,63.03,60639.0,50.6578,50.811,50.5772,50.811,60639.0
2018-12-06 12:55:00,63.02,63.05,62.74,62.76,31739.0,50.8029,50.8271,50.5772,50.5933,31739.0
2018-12-06 13:00:00,62.77,62.77,62.61,62.62,28791.0,50.6014,50.6014,50.4724,50.4804,28791.0
2018-12-06 13:05:00,62.63,62.74,62.51,62.52,32760.0,50.4885,50.5772,50.3918,50.3998,32760.0
2018-12-06 13:10:00,62.52,62.57,62.45,62.46,30583.0,50.3998,50.4401,50.3434,50.3515,30583.0
2018-12-06 13:15:00,62.47,62.57,62.41,62.48,42832.0,50.3595,50.4401,50.3112,50.3676,42832.0
2018-12-06 13:20:00,62.5,62.66,62.41,62.61,31388.0,50.3837,50.5127,50.3112,50.4724,31388.0
2018-12-06 13:25:00,62.59,62.65,62.53,62.57,46298.0,50.4563,50.5046,50.4079,50.4401,46298.0
2018-12-06 13:30:00,62.55,62.58,62.49,62.57,38922.0,50.424,50.4482,50.3757,50.4401,38922.0
2018-12-06 13:35:00,62.57,62.72,62.54,62.66,44006.0,50.4401,50.5611,50.416,50.5127,44006.0
2018-12-06 13:40:00,62.66,62.84,62.66,62.78,31338.0,50.5127,50.6578,50.5127,50.6094,31338.0
2018-12-06 13:45:00,62.78,63.06,62.78,63.06,32944.0,50.6094,50.8352,50.6094,50.8352,32944.0
2018-12-06 13:50:00,63.07,63.21,63.05,63.21,51325.0,50.8432,50.9561,50.8271,50.9561,51325.0
2018-12-06 13:55:00,63.2,63.26,63.05,63.26,110642.0,50.948,50.9964,50.8271,50.9964,110642.0
2018-12-06 14:00:00,63.24,63.34,63.22,63.25,206915.0,50.9803,51.0609,50.9641,50.9883,206915.0
2018-12-06 14:05:00,63.26,63.31,63.13,63.18,156218.0,50.9964,51.0367,50.8916,50.9319,156218.0
2018-12-06 14:10:00,63.17,63.17,62.99,63.1,49442.0,50.9238,50.9238,50.7787,50.8674,49442.0
2018-12-06 14:15:00,63.1,63.17,62.94,63.0,79157.0,50.8674,50.9238,50.7384,50.7868,79157.0
2018-12-06 14:20:00,63.0,63.07,62.96,62.99,46596.0,50.7868,50.8432,50.7545,50.7787,46596.0
2018-12-06 14:25:00,62.98,63.21,62.98,63.21,53075.0,50.7707,50.9561,50.7707,50.9561,53075.0
2018-12-06 14:30:00,63.21,63.22,62.96,63.03,41579.0,50.9561,50.9641,50.7545,50.811,41579.0
2018-12-06 14:35:00,63.04,63.13,62.94,63.02,37051.0,50.819,50.8916,50.7384,50.8029,37051.0
2018-12-06 14:40:00,63.04,63.14,62.97,62.97,23243.0,50.819,50.8996,50.7626,50.7626,23243.0
2018-12-06 14:45:00,62.98,63.01,62.62,62.69,33653.0,50.7707,50.7948,50.4804,50.5369,33653.0
2018-12-06 14:50:00,62.69,63.01,62.67,62.97,47324.0,50.5369,50.7948,50.5208,50.7626,47324.0
2018-12-06 14:55:00,62.97,63.02,62.8,62.84,56635.0,50.7626,50.8029,50.6256,50.6578,56635.0
2018-12-06 15:00:00,62.84,63.11,62.84,62.95,62034.0,50.6578,50.8755,50.6578,50.7465,62034.0
2018-12-06 15:05:00,62.96,63.01,62.84,62.99,46965.0,50.7545,50.7948,50.6578,50.7787,46965.0
2018-12-06 15:10:00,62.98,63.07,62.91,62.91,43219.0,50.7707,50.8432,50.7142,50.7142,43219.0
2018-12-06 15:15:00,62.9,63.05,62.88,63.02,48540.0,50.7062,50.8271,50.69,50.8029,48540.0
2018-12-06 15:20:00,63.01,63.01,62.84,62.89,54395.0,50.7948,50.7948,50.6578,50.6981,54395.0
2018-12-06 15:25:00,62.91,63.1,62.86,63.01,65153.0,50.7142,50.8674,50.6739,50.7948,65153.0
2018-12-06 15:30:00,63.0,63.34,62.96,63.31,108639.0,50.7868,51.0609,50.7545,51.0367,108639.0
2018-12-06 15:35:00,63.3,63.35,63.25,63.26,115053.0,51.0286,51.0689,50.9883,50.9964,115053.0
2018-12-06 15:40:00,63.27,63.41,63.13,63.38,102869.0,51.0044,51.1173,50.8916,51.0931,102869.0
2018-12-06 15:45:00,63.4,63.57,63.34,63.56,97507.0,51.1092,51.2463,51.0609,51.2382,97507.0
2018-12-06 15:50:00,63.54,63.64,63.42,63.49,161824.0,51.2221,51.3027,51.1254,51.1818,161824.0
2018-12-06 15:55:00,63.5,63.58,63.41,63.54,331926.0,51.1899,51.2543,51.1173,51.2221,331926.0
2018-12-07 09:30:00,64.13,64.53,63.88,64.28,156938.0,51.6977,52.0202,51.4962,51.8186,156938.0
2018-12-07 09:35:00,64.31,64.66,64.27,64.55,97598.0,51.8428,52.125,51.8106,52.0363,97598.0
2018-12-07 09:40:00,64.6,65.35,64.59,65.23,95017.0,52.0766,52.6812,52.0685,52.5845,95017.0
2018-12-07 09:45:00,65.22,65.56,65.1,65.25,109991.0,52.5764,52.8505,52.4797,52.6006,109991.0
2018-12-07 09:50:00,65.22,65.49,64.98,65.26,73544.0,52.5764,52.7941,52.3829,52.6087,73544.0
2018-12-07 09:55:00,65.28,65.85,65.28,65.82,196323.0,52.6248,53.0843,52.6248,53.0601,196323.0
2018-12-07 10:00:00,65.81,66.1,65.63,65.77,140950.0,53.052,53.2858,52.9069,53.0198,140950.0
2018-12-07 10:05:00,65.79,66.0,65.59,65.64,132242.0,53.0359,53.2052,52.8747,52.915,132242.0
2018-12-07 10:10:00,65.63,65.68,65.45,65.54,108338.0,52.9069,52.9472,52.7618,52.8344,108338.0
2018-12-07 10:15:00,65.56,65.58,65.06,65.1,100526.0,52.8505,52.8666,52.4474,52.4797,100526.0
2018-12-07 10:20:00,65.09,65.24,65.0,65.1,84672.0,52.4716,52.5925,52.3991,52.4797,84672.0
2018-12-07 10:25:00,65.1,65.46,65.05,65.45,64542.0,52.4797,52.7699,52.4394,52.7618,64542.0
2018-12-07 10:30:00,65.47,65.72,65.44,65.45,118162.0,52.7779,52.9795,52.7538,52.7618,118162.0
2018-12-07 10:35:00,65.43,65.53,65.01,65.02,97888.0,52.7457,52.8263,52.4071,52.4152,97888.0
2018-12-07 10:40:00,65.01,65.32,64.95,65.17,101516.0,52.4071,52.657,52.3588,52.5361,101516.0
2018-12-07 10:45:00,65.14,65.27,64.97,65.03,206443.0,52.5119,52.6167,52.3749,52.4232,206443.0
2018-12-07 10:50:00,65.03,65.12,64.81,64.87,91799.0,52.4232,52.4958,52.2459,52.2943,91799.0
2018-12-07 10:55:00,64.88,64.96,64.82,64.96,58725.0,52.3023,52.3668,52.254,52.3668,58725.0
2018-12-07 11:00:00,64.97,64.97,64.36,64.37,189629.0,52.3749,52.3749,51.8831,51.8912,189629.0
2018-12-07 11:05:00,64.37,64.38,64.25,64.27,104815.0,51.8912,51.8993,51.7945,51.8106,104815.0
2018-12-07 11:10:00,64.28,64.32,64.05,64.06,77678.0,51.8186,51.8509,51.6332,51.6413,77678.0
2018-12-07 11:15:00,64.04,64.18,63.94,64.0,183383.0,51.6252,51.738,51.5446,51.5929,183383.0
2018-12-07 11:20:00,64.0,64.01,63.72,63.75,125878.0,51.5929,51.601,51.3672,51.3914,125878.0
2018-12-07 11:25:00,63.73,63.88,63.61,63.8,92205.0,51.3753,51.4962,51.2785,51.4317,92205.0
2018-12-07 11:30:00,63.8,63.92,63.73,63.75,87860.0,51.4317,51.5284,51.3753,51.3914,87860.0
2018-12-07 11:35:00,63.75,63.86,63.58,63.6,134979.0,51.3914,51.4801,51.2543,51.2705,134979.0
2018-12-07 11:40:00,63.61,64.03,63.57,63.96,101170.0,51.2785,51.6171,51.2463,51.5607,101170.0
2018-12-07 11:45:00,63.98,64.19,63.95,64.08,85128.0,51.5768,51.7461,51.5526,51.6574,85128.0
2018-12-07 11:50:00,64.07,64.09,63.68,63.68,68226.0,51.6494,51.6655,51.335,51.335,68226.0
2018-12-07 11:55:00,63.68,63.78,63.53,63.54,68121.0,51.335,51.4156,51.214,51.2221,68121.0
2018-12-07 12:00:00,63.54,63.76,63.53,63.61,59286.0,51.2221,51.3994,51.214,51.2785,59286.0
2018-12-07 12:05:00,63.6,63.71,63.49,63.57,69822.0,51.2705,51.3591,51.1818,51.2463,69822.0
2018-12-07 12:10:00,63.57,63.94,63.5,63.76,81103.0,51.2463,51.5446,51.1899,51.3994,81103.0
2018-12-07 12:15:00,63.76,63.77,63.5,63.5,49313.0,51.3994,51.4075,51.1899,51.1899,49313.0
2018-12-07 12:20:00,63.51,63.63,63.41,63.6,77323.0,51.1979,51.2947,51.1173,51.2705,77323.0
2018-12-07 12:25:00,63.6,63.77,63.56,63.65,74695.0,51.2705,51.4075,51.2382,51.3108,74695.0
2018-12-07 12:30:00,63.65,63.65,63.34,63.4,48520.0,51.3108,51.3108,51.0609,51.1092,48520.0
2018-12-07 12:35:00,63.39,63.39,63.21,63.23,149218.0,51.1012,51.1012,50.9561,50.9722,149218.0
2018-12-07 12:40:00,63.23,63.23,62.99,63.04,74762.0,50.9722,50.9722,50.7787,50.819,74762.0
2018-12-07 12:45:00,63.04,63.12,62.99,62.99,96541.0,50.819,50.8835,50.7787,50.7787,96541.0
2018-12-07 12:50:00,62.98,63.09,62.95,63.01,77512.0,50.7707,50.8593,50.7465,50.7948,77512.0
2018-12-07 12:55:00,63.01,63.42,62.93,63.38,96974.0,50.7948,51.1254,50.7304,51.0931,96974.0
2018-12-07 13:00:00,63.38,63.59,63.28,63.54,79825.0,51.0931,51.2624,51.0125,51.2221,79825.0
2018-12-07 13:05:00,63.54,63.55,63.02,63.03,84274.0,51.2221,51.2302,50.8029,50.811,84274.0
2018-12-07 13:10:00,63.02,63.1,62.89,62.91,53748.0,50.8029,50.8674,50.6981,50.7142,53748.0
2018-12-07 13:15:00,62.92,62.99,62.64,62.73,87295.0,50.7223,50.7787,50.4966,50.5691,87295.0
2018-12-07 13:20:00,62.75,62.79,62.64,62.75,83048.0,50.5852,50.6175,50.4966,50.5852,83048.0
2018-12-07 13:25:00,62.75,62.78,62.56,62.73,63098.0,50.5852,50.6094,50.4321,50.5691,63098.0
2018-12-07 13:30:00,62.73,62.76,62.51,62.51,51239.0,50.5691,50.5933,50.3918,50.3918,51239.0
2018-12-07 13:35:00,62.53,62.63,62.4,62.4,58225.0,50.4079,50.4885,50.3031,50.3031,58225.0
2018-12-07 13:40:00,62.4,62.42,62.31,62.34,50615.0,50.3031,50.3192,50.2305,50.2547,50615.0
2018-12-07 13:45:00,62.35,62.42,62.26,62.29,49931.0,50.2628,50.3192,50.1902,50.2144,49931.0
2018-12-07 13:50:00,62.29,62.39,62.19,62.36,81146.0,50.2144,50.295,50.1338,50.2709,81146.0
2018-12-07 13:55:00,62.35,62.35,62.17,62.18,58296.0,50.2628,50.2628,50.1177,50.1257,58296.0
2018-12-07 14:00:00,62.17,62.18,61.98,62.0,89102.0,50.1177,50.1257,49.9645,49.9806,89102.0
2018-12-07 14:05:00,62.01,62.02,61.92,61.97,97834.0,49.9887,49.9968,49.9162,49.9565,97834.0
2018-12-07 14:10:00,61.96,61.99,61.8,61.94,63206.0,49.9484,49.9726,49.8194,49.9323,63206.0
2018-12-07 14:15:00,61.95,62.22,61.94,62.12,63510.0,49.9403,50.158,49.9323,50.0774,63510.0
2018-12-07 14:20:00,62.12,62.34,62.07,62.09,77650.0,50.0774,50.2547,50.0371,50.0532,77650.0
2018-12-07 14:25:00,62.09,62.26,62.03,62.22,62625.0,50.0532,50.1902,50.0048,50.158,62625.0
2018-12-07 14:30:00,62.24,62.27,62.08,62.1,51123.0,50.1741,50.1983,50.0451,50.0613,51123.0
2018-12-07 14:35:00,62.09,62.15,61.98,61.98,87259.0,50.0532,50.1016,49.9645,49.9645,87259.0
2018-12-07 14:40:00,61.98,61.99,61.73,61.75,102431.0,49.9645,49.9726,49.763,49.7791,102431.0
2018-12-07 14:45:00,61.75,62.01,61.66,61.85,144820.0,49.7791,49.9887,49.7066,49.8597,144820.0
2018-12-07 14:50:00,61.87,61.99,61.62,61.64,87741.0,49.8758,49.9726,49.6743,49.6904,87741.0
2018-12-07 14:55:00,61.65,61.67,61.33,61.52,144604.0,49.6985,49.7146,49.4405,49.5937,144604.0
2018-12-07 15:00:00,61.53,61.59,61.13,61.23,190426.0,49.6018,49.6501,49.2793,49.3599,190426.0
2018-12-07 15:05:00,61.23,61.48,61.23,61.4,86706.0,49.3599,49.5615,49.3599,49.497,86706.0
2018-12-07 15:10:00,61.41,61.62,61.3,61.4,77921.0,49.505,49.6743,49.4163,49.497,77921.0
2018-12-07 15:15:00,61.4,61.56,61.32,61.51,75284.0,49.497,49.6259,49.4325,49.5856,75284.0
2018-12-07 15:20:00,61.51,61.6,61.41,61.47,51023.0,49.5856,49.6582,49.505,49.5534,51023.0
2018-12-07 15:25:00,61.47,61.74,61.38,61.64,53731.0,49.5534,49.771,49.4808,49.6904,53731.0
2018-12-07 15:30:00,61.64,61.92,61.55,61.86,139512.0,49.6904,49.9162,49.6179,49.8678,139512.0
2018-12-07 15:35:00,61.85,62.01,61.65,61.66,98128.0,49.8597,49.9887,49.6985,49.7066,98128.0
2018-12-07 15:40:00,61.65,61.75,61.59,61.66,95405.0,49.6985,49.7791,49.6501,49.7066,95405.0
2018-12-07 15:45:00,61.67,61.7,61.4,61.41,179789.0,49.7146,49.7388,49.497,49.505,179789.0
2018-12-07 15:50:00,61.42,61.61,61.41,61.49,194307.0,49.5131,49.6662,49.505,49.5695,194307.0
2018-12-07 15:55:00,61.5,61.6,61.44,61.55,348031.0,49.5776,49.6582,49.5292,49.6179,348031.0
2018-12-10 09:30:00,61.02,61.63,60.9,61.43,163116.0,49.1906,49.6824,49.0939,49.5211,163116.0
2018-12-10 09:35:00,61.49,62.02,61.35,61.72,83049.0,49.5695,49.9968,49.4567,49.7549,83049.0
2018-12-10 09:40:00,61.79,61.93,61.5,61.7,63619.0,49.8114,49.9242,49.5776,49.7388,63619.0
2018-12-10 09:45:00,61.68,61.68,61.09,61.11,224541.0,49.7227,49.7227,49.2471,49.2632,224541.0
2018-12-10 09:50:00,61.11,61.17,60.45,60.72,131310.0,49.2632,49.3115,48.7311,48.9488,131310.0
2018-12-10 09:55:00,60.73,61.29,60.7,61.01,171986.0,48.9568,49.4083,48.9327,49.1826,171986.0
2018-12-10 10:00:00,60.95,61.27,60.94,61.07,111926.0,49.1342,49.3922,49.1261,49.2309,111926.0
2018-12-10 10:05:00,61.07,61.29,60.89,60.99,90731.0,49.2309,49.4083,49.0858,49.1664,90731.0
2018-12-10 10:10:00,60.98,61.3,60.85,61.29,78050.0,49.1584,49.4163,49.0536,49.4083,78050.0
2018-12-10 10:15:00,61.31,61.32,60.92,61.03,115405.0,49.4244,49.4325,49.11,49.1987,115405.0
2018-12-10 10:20:00,61.03,61.07,60.79,60.91,68319.0,49.1987,49.2309,49.0052,49.102,68319.0
2018-12-10 10:25:00,60.91,61.0,60.73,60.9,50075.0,49.102,49.1745,48.9568,49.0939,50075.0
2018-12-10 10:30:00,60.87,61.01,60.71,60.86,58069.0,49.0697,49.1826,48.9407,49.0616,58069.0
2018-12-10 10:35:00,60.87,60.96,60.66,60.67,53069.0,49.0697,49.1423,48.9004,48.9085,53069.0
2018-12-10 10:40:00,60.65,60.69,60.43,60.43,79692.0,48.8924,48.9246,48.715,48.715,79692.0
2018-12-10 10:45:00,60.44,60.72,60.43,60.55,101795.0,48.7231,48.9488,48.715,48.8117,101795.0
2018-12-10 10:50:00,60.57,60.57,60.1,60.14,121653.0,48.8279,48.8279,48.449,48.4812,121653.0
2018-12-10 10:55:00,60.14,60.27,60.05,60.11,88971.0,48.4812,48.586,48.4087,48.457,88971.0
2018-12-10 11:00:00,60.12,60.12,59.76,59.91,120969.0,48.4651,48.4651,48.1749,48.2958,120969.0
2018-12-10 11:05:00,59.88,59.9,59.61,59.67,105816.0,48.2716,48.2878,48.054,48.1023,105816.0
2018-12-10 11:10:00,59.66,59.97,59.55,59.85,124258.0,48.0943,48.3442,48.0056,48.2474,124258.0
2018-12-10 11:15:00,59.85,59.89,59.69,59.88,104125.0,48.2474,48.2797,48.1185,48.2716,104125.0
2018-12-10 11:20:00,59.89,59.98,59.75,59.78,69499.0,48.2797,48.3522,48.1668,48.191,69499.0
2018-12-10 11:25:00,59.78,60.37,59.78,60.37,75853.0,48.191,48.6666,48.191,48.6666,75853.0
2018-12-10 11:30:00,60.38,60.49,60.26,60.32,63054.0,48.6747,48.7634,48.578,48.6263,63054.0
2018-12-10 11:35:00,60.33,60.76,60.33,60.68,60880.0,48.6344,48.981,48.6344,48.9165,60880.0
2018-12-10 11:40:00,60.69,60.87,60.61,60.81,56464.0,48.9246,49.0697,48.8601,49.0213,56464.0
2018-12-10 11:45:00,60.82,61.0,60.69,60.86,54325.0,49.0294,49.1745,48.9246,49.0616,54325.0
2018-12-10 11:50:00,60.85,60.87,60.64,60.69,55040.0,49.0536,49.0697,48.8843,48.9246,55040.0
2018-12-10 11:55:00,60.69,60.77,60.47,60.52,65879.0,48.9246,48.9891,48.7472,48.7876,65879.0
2018-12-10 12:00:00,60.51,60.53,60.33,60.38,57147.0,48.7795,48.7956,48.6344,48.6747,57147.0
2018-12-10 12:05:00,60.37,60.59,60.31,60.49,61454.0,48.6666,48.844,48.6183,48.7634,61454.0
2018-12-10 12:10:00,60.5,60.66,60.45,60.5,81388.0,48.7714,48.9004,48.7311,48.7714,81388.0
2018-12-10 12:15:00,60.51,60.58,60.07,60.14,75339.0,48.7795,48.8359,48.4248,48.4812,75339.0
2018-12-10 12:20:00,60.12,60.2,60.02,60.14,54214.0,48.4651,48.5296,48.3845,48.4812,54214.0
2018-12-10 12:25:00,60.15,60.28,59.98,59.99,65509.0,48.4893,48.5941,48.3522,48.3603,65509.0
2018-12-10 12:30:00,59.99,60.23,59.99,60.1,85390.0,48.3603,48.5538,48.3603,48.449,85390.0
2018-12-10 12:35:00,60.11,60.67,60.1,60.63,131857.0,48.457,48.9085,48.449,48.8762,131857.0
2018-12-10 12:40:00,60.63,60.89,60.63,60.87,33387.0,48.8762,49.0858,48.8762,49.0697,33387.0
2018-12-10 12:45:00,60.84,61.04,60.72,60.98,54156.0,49.0455,49.2067,48.9488,49.1584,54156.0
2018-12-10 12:50:00,60.98,61.05,60.85,61.03,31469.0,49.1584,49.2148,49.0536,49.1987,31469.0
2018-12-10 12:55:00,61.03,61.05,60.78,60.78,66437.0,49.1987,49.2148,48.9972,48.9972,66437.0
2018-12-10 13:00:00,60.82,60.97,60.76,60.83,45406.0,49.0294,49.1503,48.981,49.0375,45406.0
2018-12-10 13:05:00,60.84,60.92,60.69,60.83,49805.0,49.0455,49.11,48.9246,49.0375,49805.0
2018-12-10 13:10:00,60.84,61.1,60.74,61.03,54604.0,49.0455,49.2551,48.9649,49.1987,54604.0
2018-12-10 13:15:00,61.0,61.09,60.9,61.07,34742.0,49.1745,49.2471,49.0939,49.2309,34742.0
2018-12-10 13:20:00,61.04,61.08,60.79,60.81,51038.0,49.2067,49.239,49.0052,49.0213,51038.0
2018-12-10 13:25:00,60.8,60.87,60.75,60.84,32540.0,49.0133,49.0697,48.973,49.0455,32540.0
2018-12-10 13:30:00,60.84,61.04,60.83,60.93,38218.0,49.0455,49.2067,49.0375,49.1181,38218.0
2018-12-10 13:35:00,60.96,61.11,60.96,60.97,34798.0,49.1423,49.2632,49.1423,49.1503,34798.0
2018-12-10 13:40:00,60.96,61.09,60.87,60.97,47309.0,49.1423,49.2471,49.0697,49.1503,47309.0
2018-12-10 13:45:00,60.97,61.12,60.93,61.08,22505.0,49.1503,49.2712,49.1181,49.239,22505.0
2018-12-10 13:50:00,61.08,61.23,61.08,61.16,34026.0,49.239,49.3599,49.239,49.3035,34026.0
2018-12-10 13:55:00,61.15,61.17,60.97,61.0,35231.0,49.2954,49.3115,49.1503,49.1745,35231.0
2018-12-10 14:00:00,61.0,61.08,60.9,60.91,42117.0,49.1745,49.239,49.0939,49.102,42117.0
2018-12-10 14:05:00,60.9,61.13,60.88,61.07,38791.0,49.0939,49.2793,49.0778,49.2309,38791.0
2018-12-10 14:10:00,61.06,61.09,60.93,60.95,29955.0,49.2229,49.2471,49.1181,49.1342,29955.0
2018-12-10 14:15:00,60.95,61.05,60.82,60.87,62977.0,49.1342,49.2148,49.0294,49.0697,62977.0
2018-12-10 14:20:00,60.86,61.06,60.83,60.97,100306.0,49.0616,49.2229,49.0375,49.1503,100306.0
2018-12-10 14:25:00,60.97,61.11,60.95,61.06,29396.0,49.1503,49.2632,49.1342,49.2229,29396.0
2018-12-10 14:30:00,61.07,61.27,61.07,61.24,49812.0,49.2309,49.3922,49.2309,49.368,49812.0
2018-12-10 14:35:00,61.23,61.23,61.11,61.13,75917.0,49.3599,49.3599,49.2632,49.2793,75917.0
2018-12-10 14:40:00,61.13,61.17,61.06,61.11,44017.0,49.2793,49.3115,49.2229,49.2632,44017.0
2018-12-10 14:45:00,61.11,61.15,61.04,61.08,39823.0,49.2632,49.2954,49.2067,49.239,39823.0
2018-12-10 14:50:00,61.09,61.2,61.06,61.08,50805.0,49.2471,49.3357,49.2229,49.239,50805.0
2018-12-10 14:55:00,61.06,61.24,60.93,61.01,48391.0,49.2229,49.368,49.1181,49.1826,48391.0
2018-12-10 15:00:00,61.02,61.1,60.98,61.02,43656.0,49.1906,49.2551,49.1584,49.1906,43656.0
2018-12-10 15:05:00,61.02,61.07,60.95,61.03,37714.0,49.1906,49.2309,49.1342,49.1987,37714.0
2018-12-10 15:10:00,61.03,61.06,60.91,60.97,45508.0,49.1987,49.2229,49.102,49.1503,45508.0
2018-12-10 15:15:00,60.98,60.98,60.74,60.81,59401.0,49.1584,49.1584,48.9649,49.0213,59401.0
2018-12-10 15:20:00,60.8,60.89,60.8,60.86,79707.0,49.0133,49.0858,49.0133,49.0616,79707.0
2018-12-10 15:25:00,60.86,60.96,60.85,60.96,56979.0,49.0616,49.1423,49.0536,49.1423,56979.0
2018-12-10 15:30:00,60.97,61.31,60.97,61.27,135449.0,49.1503,49.4244,49.1503,49.3922,135449.0
2018-12-10 15:35:00,61.28,61.39,61.25,61.34,86340.0,49.4002,49.4889,49.376,49.4486,86340.0
2018-12-10 15:40:00,61.34,61.37,61.22,61.25,97335.0,49.4486,49.4728,49.3519,49.376,97335.0
2018-12-10 15:45:00,61.24,61.28,61.08,61.09,107121.0,49.368,49.4002,49.239,49.2471,107121.0
2018-12-10 15:50:00,61.09,61.18,61.04,61.14,101076.0,49.2471,49.3196,49.2067,49.2874,101076.0
2018-12-10 15:55:00,61.13,61.18,60.96,60.98,342397.0,49.2793,49.3196,49.1423,49.1584,342397.0
2018-12-11 09:30:00,61.45,61.94,61.27,61.55,237295.0,49.5373,49.9323,49.3922,49.6179,237295.0
2018-12-11 09:35:00,61.72,62.25,61.65,62.08,76353.0,49.7549,50.1822,49.6985,50.0451,76353.0
2018-12-11 09:40:00,62.08,62.43,62.07,62.28,47822.0,50.0451,50.3273,50.0371,50.2064,47822.0
2018-12-11 09:45:00,62.28,62.28,61.84,61.93,117637.0,50.2064,50.2064,49.8517,49.9242,117637.0
2018-12-11 09:50:00,61.93,61.93,61.68,61.8,40431.0,49.9242,49.9242,49.7227,49.8194,40431.0
2018-12-11 09:55:00,61.81,61.94,61.69,61.7,36140.0,49.8275,49.9323,49.7307,49.7388,36140.0
2018-12-11 10:00:00,61.74,61.82,61.61,61.62,60439.0,49.771,49.8355,49.6662,49.6743,60439.0
2018-12-11 10:05:00,61.62,61.98,61.5,61.89,51941.0,49.6743,49.9645,49.5776,49.892,51941.0
2018-12-11 10:10:00,61.87,61.87,61.55,61.6,50175.0,49.8758,49.8758,49.6179,49.6582,50175.0
2018-12-11 10:15:00,61.59,61.78,61.55,61.63,76894.0,49.6501,49.8033,49.6179,49.6824,76894.0
2018-12-11 10:20:00,61.63,62.03,61.61,61.98,42919.0,49.6824,50.0048,49.6662,49.9645,42919.0
2018-12-11 10:25:00,61.97,62.03,61.89,62.0,31501.0,49.9565,50.0048,49.892,49.9806,31501.0
2018-12-11 10:30:00,62.03,62.11,61.78,61.82,42734.0,50.0048,50.0693,49.8033,49.8355,42734.0
2018-12-11 10:35:00,61.81,62.04,61.62,62.01,72352.0,49.8275,50.0129,49.6743,49.9887,72352.0
2018-12-11 10:40:00,62.01,62.11,61.91,62.02,41043.0,49.9887,50.0693,49.9081,49.9968,41043.0
2018-12-11 10:45:00,62.02,62.12,61.73,61.79,70613.0,49.9968,50.0774,49.763,49.8114,70613.0
2018-12-11 10:50:00,61.79,61.95,61.65,61.85,77881.0,49.8114,49.9403,49.6985,49.8597,77881.0
2018-12-11 10:55:00,61.84,61.92,61.71,61.89,40356.0,49.8517,49.9162,49.7469,49.892,40356.0
2018-12-11 11:00:00,61.89,61.89,61.66,61.82,37958.0,49.892,49.892,49.7066,49.8355,37958.0
2018-12-11 11:05:00,61.84,61.99,61.67,61.98,58253.0,49.8517,49.9726,49.7146,49.9645,58253.0
2018-12-11 11:10:00,62.0,62.02,61.69,61.72,31524.0,49.9806,49.9968,49.7307,49.7549,31524.0
2018-12-11 11:15:00,61.73,61.8,61.59,61.78,43115.0,49.763,49.8194,49.6501,49.8033,43115.0
2018-12-11 11:20:00,61.77,61.8,61.54,61.65,73860.0,49.7952,49.8194,49.6098,49.6985,73860.0
2018-12-11 11:25:00,61.65,61.68,61.52,61.68,60167.0,49.6985,49.7227,49.5937,49.7227,60167.0
2018-12-11 11:30:00,61.67,61.74,61.51,61.54,36825.0,49.7146,49.771,49.5856,49.6098,36825.0
2018-12-11 11:35:00,61.54,61.54,61.36,61.51,48540.0,49.6098,49.6098,49.4647,49.5856,48540.0
2018-12-11 11:40:00,61.53,61.59,61.4,61.53,31767.0,49.6018,49.6501,49.497,49.6018,31767.0
2018-12-11 11:45:00,61.52,61.68,61.47,61.57,25697.0,49.5937,49.7227,49.5534,49.634,25697.0
2018-12-11 11:50:00,61.59,61.72,61.52,61.65,38209.0,49.6501,49.7549,49.5937,49.6985,38209.0
2018-12-11 11:55:00,61.65,61.72,61.58,61.6,50353.0,49.6985,49.7549,49.6421,49.6582,50353.0
2018-12-11 12:00:00,61.6,61.6,61.38,61.39,36910.0,49.6582,49.6582,49.4808,49.4889,36910.0
2018-12-11 12:05:00,61.4,61.45,61.23,61.39,66389.0,49.497,49.5373,49.3599,49.4889,66389.0
2018-12-11 12:10:00,61.37,61.38,61.25,61.29,33790.0,49.4728,49.4808,49.376,49.4083,33790.0
2018-12-11 12:15:00,61.26,61.34,61.17,61.29,38316.0,49.3841,49.4486,49.3115,49.4083,38316.0
2018-12-11 12:20:00,61.3,61.48,61.26,61.47,47862.0,49.4163,49.5615,49.3841,49.5534,47862.0
2018-12-11 12:25:00,61.47,61.47,61.28,61.3,45785.0,49.5534,49.5534,49.4002,49.4163,45785.0
2018-12-11 12:30:00,61.28,61.47,61.27,61.47,32153.0,49.4002,49.5534,49.3922,49.5534,32153.0
2018-12-11 12:35:00,61.47,61.54,61.44,61.48,26171.0,49.5534,49.6098,49.5292,49.5615,26171.0
2018-12-11 12:40:00,61.49,61.59,61.42,61.57,35030.0,49.5695,49.6501,49.5131,49.634,35030.0
2018-12-11 12:45:00,61.57,61.61,61.48,61.54,28313.0,49.634,49.6662,49.5615,49.6098,28313.0
2018-12-11 12:50:00,61.53,61.56,61.44,61.44,33400.0,49.6018,49.6259,49.5292,49.5292,33400.0
2018-12-11 12:55:00,61.45,61.52,61.42,61.45,27693.0,49.5373,49.5937,49.5131,49.5373,27693.0
2018-12-11 13:00:00,61.44,61.51,61.38,61.41,30977.0,49.5292,49.5856,49.4808,49.505,30977.0
2018-12-11 13:05:00,61.42,61.47,61.3,61.38,22744.0,49.5131,49.5534,49.4163,49.4808,22744.0
2018-12-11 13:10:00,61.38,61.39,61.26,61.32,23494.0,49.4808,49.4889,49.3841,49.4325,23494.0
2018-12-11 13:15:00,61.33,61.52,61.28,61.45,43060.0,49.4405,49.5937,49.4002,49.5373,43060.0
2018-12-11 13:20:00,61.46,61.54,61.4,61.48,32817.0,49.5453,49.6098,49.497,49.5615,32817.0
2018-12-11 13:25:00,61.47,61.48,61.37,61.43,29863.0,49.5534,49.5615,49.4728,49.5211,29863.0
2018-12-11 13:30:00,61.41,61.45,61.3,61.42,24851.0,49.505,49.5373,49.4163,49.5131,24851.0
2018-12-11 13:35:00,61.43,61.53,61.38,61.51,28672.0,49.5211,49.6018,49.4808,49.5856,28672.0
2018-12-11 13:40:00,61.5,61.5,61.17,61.2,34530.0,49.5776,49.5776,49.3115,49.3357,34530.0
2018-12-11 13:45:00,61.2,61.28,61.1,61.14,35798.0,49.3357,49.4002,49.2551,49.2874,35798.0
2018-12-11 13:50:00,61.13,61.2,61.03,61.14,38404.0,49.2793,49.3357,49.1987,49.2874,38404.0
2018-12-11 13:55:00,61.15,61.15,61.04,61.04,38821.0,49.2954,49.2954,49.2067,49.2067,38821.0
2018-12-11 14:00:00,61.04,61.13,60.96,60.97,60405.0,49.2067,49.2793,49.1423,49.1503,60405.0
2018-12-11 14:05:00,60.98,61.06,60.94,60.97,47235.0,49.1584,49.2229,49.1261,49.1503,47235.0
2018-12-11 14:10:00,60.94,61.02,60.92,60.93,35585.0,49.1261,49.1906,49.11,49.1181,35585.0
2018-12-11 14:15:00,60.94,61.06,60.87,61.04,76315.0,49.1261,49.2229,49.0697,49.2067,76315.0
2018-12-11 14:20:00,61.03,61.04,60.95,61.0,54099.0,49.1987,49.2067,49.1342,49.1745,54099.0
2018-12-11 14:25:00,61.0,61.37,61.0,61.24,92497.0,49.1745,49.4728,49.1745,49.368,92497.0
2018-12-11 14:30:00,61.23,61.36,61.22,61.25,61463.0,49.3599,49.4647,49.3519,49.376,61463.0
2018-12-11 14:35:00,61.25,61.3,61.14,61.22,32394.0,49.376,49.4163,49.2874,49.3519,32394.0
2018-12-11 14:40:00,61.22,61.39,61.19,61.29,35132.0,49.3519,49.4889,49.3277,49.4083,35132.0
2018-12-11 14:45:00,61.28,61.49,61.28,61.32,32318.0,49.4002,49.5695,49.4002,49.4325,32318.0
2018-12-11 14:50:00,61.34,61.39,61.25,61.33,32000.0,49.4486,49.4889,49.376,49.4405,32000.0
2018-12-11 14:55:00,61.33,61.35,61.17,61.26,28447.0,49.4405,49.4567,49.3115,49.3841,28447.0
2018-12-11 15:00:00,61.26,61.3,61.14,61.26,42601.0,49.3841,49.4163,49.2874,49.3841,42601.0
2018-12-11 15:05:00,61.26,61.37,61.18,61.36,44598.0,49.3841,49.4728,49.3196,49.4647,44598.0
2018-12-11 15:10:00,61.36,61.62,61.34,61.5,80010.0,49.4647,49.6743,49.4486,49.5776,80010.0
2018-12-11 15:15:00,61.5,61.6,61.4,61.45,68199.0,49.5776,49.6582,49.497,49.5373,68199.0
2018-12-11 15:20:00,61.45,61.5,61.37,61.41,85502.0,49.5373,49.5776,49.4728,49.505,85502.0
2018-12-11 15:25:00,61.41,61.52,61.37,61.41,51415.0,49.505,49.5937,49.4728,49.505,51415.0
2018-12-11 15:30:00,61.42,61.72,61.42,61.61,87713.0,49.5131,49.7549,49.5131,49.6662,87713.0
2018-12-11 15:35:00,61.6,61.64,61.45,61.57,95348.0,49.6582,49.6904,49.5373,49.634,95348.0
2018-12-11 15:40:00,61.57,61.61,61.46,61.54,126568.0,49.634,49.6662,49.5453,49.6098,126568.0
2018-12-11 15:45:00,61.53,61.58,61.37,61.37,151953.0,49.6018,49.6421,49.4728,49.4728,151953.0
2018-12-11 15:50:00,61.38,61.43,61.29,61.34,165715.0,49.4808,49.5211,49.4083,49.4486,165715.0
2018-12-11 15:55:00,61.34,61.36,61.23,61.33,193070.0,49.4486,49.4647,49.3599,49.4405,193070.0
2018-12-12 09:30:00,62.27,62.85,62.19,62.59,174508.0,50.1983,50.6659,50.1338,50.4563,174508.0
2018-12-12 09:35:00,62.6,63.19,62.51,63.05,92813.0,50.4643,50.9399,50.3918,50.8271,92813.0
2018-12-12 09:40:00,63.1,63.14,62.75,62.86,38382.0,50.8674,50.8996,50.5852,50.6739,38382.0
2018-12-12 09:45:00,62.86,62.9,62.65,62.9,53213.0,50.6739,50.7062,50.5046,50.7062,53213.0
2018-12-12 09:50:00,62.9,63.05,62.76,62.84,48908.0,50.7062,50.8271,50.5933,50.6578,48908.0
2018-12-12 09:55:00,62.83,62.99,62.8,62.96,43788.0,50.6497,50.7787,50.6256,50.7545,43788.0
2018-12-12 10:00:00,62.95,63.0,62.8,62.99,72227.0,50.7465,50.7868,50.6256,50.7787,72227.0
2018-12-12 10:05:00,62.98,62.98,62.81,62.86,64593.0,50.7707,50.7707,50.6336,50.6739,64593.0
2018-12-12 10:10:00,62.86,62.96,62.75,62.92,43888.0,50.6739,50.7545,50.5852,50.7223,43888.0
2018-12-12 10:15:00,62.95,62.95,62.75,62.93,40520.0,50.7465,50.7465,50.5852,50.7304,40520.0
2018-12-12 10:20:00,62.9,63.03,62.87,62.97,57332.0,50.7062,50.811,50.682,50.7626,57332.0
2018-12-12 10:25:00,63.0,63.0,62.77,62.77,32945.0,50.7868,50.7868,50.6014,50.6014,32945.0
2018-12-12 10:30:00,62.73,62.86,62.54,62.59,58761.0,50.5691,50.6739,50.416,50.4563,58761.0
2018-12-12 10:35:00,62.58,62.58,62.21,62.23,53974.0,50.4482,50.4482,50.1499,50.1661,53974.0
2018-12-12 10:40:00,62.22,62.5,62.2,62.49,75702.0,50.158,50.3837,50.1419,50.3757,75702.0
2018-12-12 10:45:00,62.48,62.58,62.43,62.57,59425.0,50.3676,50.4482,50.3273,50.4401,59425.0
2018-12-12 10:50:00,62.58,62.71,62.53,62.6,65260.0,50.4482,50.553,50.4079,50.4643,65260.0
2018-12-12 10:55:00,62.59,62.78,62.56,62.58,58837.0,50.4563,50.6094,50.4321,50.4482,58837.0
2018-12-12 11:00:00,62.58,62.89,62.58,62.89,41300.0,50.4482,50.6981,50.4482,50.6981,41300.0
2018-12-12 11:05:00,62.91,63.01,62.8,63.0,68010.0,50.7142,50.7948,50.6256,50.7868,68010.0
2018-12-12 11:10:00,62.98,63.0,62.87,62.97,52966.0,50.7707,50.7868,50.682,50.7626,52966.0
2018-12-12 11:15:00,62.97,63.0,62.91,62.92,51105.0,50.7626,50.7868,50.7142,50.7223,51105.0
2018-12-12 11:20:00,62.93,63.0,62.82,62.97,30990.0,50.7304,50.7868,50.6417,50.7626,30990.0
2018-12-12 11:25:00,62.99,63.0,62.85,62.88,93731.0,50.7787,50.7868,50.6659,50.69,93731.0
2018-12-12 11:30:00,62.89,62.95,62.73,62.73,33220.0,50.6981,50.7465,50.5691,50.5691,33220.0
2018-12-12 11:35:00,62.73,62.79,62.67,62.7,49904.0,50.5691,50.6175,50.5208,50.5449,49904.0
2018-12-12 11:40:00,62.7,62.84,62.69,62.73,28648.0,50.5449,50.6578,50.5369,50.5691,28648.0
2018-12-12 11:45:00,62.76,62.82,62.71,62.77,31240.0,50.5933,50.6417,50.553,50.6014,31240.0
2018-12-12 11:50:00,62.76,62.88,62.72,62.77,51257.0,50.5933,50.69,50.5611,50.6014,51257.0
2018-12-12 11:55:00,62.78,62.87,62.69,62.87,38307.0,50.6094,50.682,50.5369,50.682,38307.0
2018-12-12 12:00:00,62.9,62.97,62.85,62.93,25304.0,50.7062,50.7626,50.6659,50.7304,25304.0
2018-12-12 12:05:00,62.93,62.93,62.78,62.88,26226.0,50.7304,50.7304,50.6094,50.69,26226.0
2018-12-12 12:10:00,62.91,62.94,62.81,62.85,21663.0,50.7142,50.7384,50.6336,50.6659,21663.0
2018-12-12 12:15:00,62.86,62.88,62.76,62.76,25040.0,50.6739,50.69,50.5933,50.5933,25040.0
2018-12-12 12:20:00,62.76,62.79,62.6,62.71,32434.0,50.5933,50.6175,50.4643,50.553,32434.0
2018-12-12 12:25:00,62.71,62.75,62.7,62.75,41935.0,50.553,50.5852,50.5449,50.5852,41935.0
2018-12-12 12:30:00,62.75,62.96,62.74,62.92,50489.0,50.5852,50.7545,50.5772,50.7223,50489.0
2018-12-12 12:35:00,62.91,62.92,62.82,62.83,31912.0,50.7142,50.7223,50.6417,50.6497,31912.0
2018-12-12 12:40:00,62.83,62.91,62.82,62.86,41516.0,50.6497,50.7142,50.6417,50.6739,41516.0
2018-12-12 12:45:00,62.85,62.92,62.84,62.88,37293.0,50.6659,50.7223,50.6578,50.69,37293.0
2018-12-12 12:50:00,62.87,63.01,62.86,63.0,89930.0,50.682,50.7948,50.6739,50.7868,89930.0
2018-12-12 12:55:00,63.0,63.11,62.98,63.09,32354.0,50.7868,50.8755,50.7707,50.8593,32354.0
2018-12-12 13:00:00,63.09,63.09,62.95,63.06,45256.0,50.8593,50.8593,50.7465,50.8352,45256.0
2018-12-12 13:05:00,63.05,63.2,63.04,63.2,28532.0,50.8271,50.948,50.819,50.948,28532.0
2018-12-12 13:10:00,63.21,63.33,63.2,63.28,35602.0,50.9561,51.0528,50.948,51.0125,35602.0
2018-12-12 13:15:00,63.28,63.28,63.18,63.19,31641.0,51.0125,51.0125,50.9319,50.9399,31641.0
2018-12-12 13:20:00,63.18,63.23,63.15,63.18,28938.0,50.9319,50.9722,50.9077,50.9319,28938.0
2018-12-12 13:25:00,63.18,63.25,63.12,63.25,26812.0,50.9319,50.9883,50.8835,50.9883,26812.0
2018-12-12 13:30:00,63.26,63.37,63.22,63.31,37763.0,50.9964,51.0851,50.9641,51.0367,37763.0
2018-12-12 13:35:00,63.31,63.33,63.24,63.29,27169.0,51.0367,51.0528,50.9803,51.0206,27169.0
2018-12-12 13:40:00,63.3,63.32,63.21,63.26,43318.0,51.0286,51.0447,50.9561,50.9964,43318.0
2018-12-12 13:45:00,63.27,63.3,63.24,63.3,23018.0,51.0044,51.0286,50.9803,51.0286,23018.0
2018-12-12 13:50:00,63.3,63.32,63.2,63.21,36335.0,51.0286,51.0447,50.948,50.9561,36335.0
2018-12-12 13:55:00,63.21,63.22,63.06,63.14,36234.0,50.9561,50.9641,50.8352,50.8996,36234.0
2018-12-12 14:00:00,63.14,63.2,63.13,63.14,38934.0,50.8996,50.948,50.8916,50.8996,38934.0
2018-12-12 14:05:00,63.14,63.2,63.06,63.06,68203.0,50.8996,50.948,50.8352,50.8352,68203.0
2018-12-12 14:10:00,63.07,63.1,62.9,62.97,38040.0,50.8432,50.8674,50.7062,50.7626,38040.0
2018-12-12 14:15:00,62.95,63.01,62.82,62.99,67856.0,50.7465,50.7948,50.6417,50.7787,67856.0
2018-12-12 14:20:00,63.0,63.01,62.88,62.89,41170.0,50.7868,50.7948,50.69,50.6981,41170.0
2018-12-12 14:25:00,62.88,62.9,62.56,62.65,45593.0,50.69,50.7062,50.4321,50.5046,45593.0
2018-12-12 14:30:00,62.64,62.64,62.37,62.55,105848.0,50.4966,50.4966,50.2789,50.424,105848.0
2018-12-12 14:35:00,62.56,62.58,62.47,62.53,109707.0,50.4321,50.4482,50.3595,50.4079,109707.0
2018-12-12 14:40:00,62.53,62.57,62.36,62.39,56335.0,50.4079,50.4401,50.2709,50.295,56335.0
2018-12-12 14:45:00,62.39,62.49,62.3,62.3,46999.0,50.295,50.3757,50.2225,50.2225,46999.0
2018-12-12 14:50:00,62.29,62.54,62.24,62.51,36736.0,50.2144,50.416,50.1741,50.3918,36736.0
2018-12-12 14:55:00,62.5,62.64,62.49,62.55,30165.0,50.3837,50.4966,50.3757,50.424,30165.0
2018-12-12 15:00:00,62.54,62.62,62.45,62.45,37130.0,50.416,50.4804,50.3434,50.3434,37130.0
2018-12-12 15:05:00,62.44,62.59,62.43,62.56,45154.0,50.3353,50.4563,50.3273,50.4321,45154.0
2018-12-12 15:10:00,62.57,62.65,62.53,62.53,30600.0,50.4401,50.5046,50.4079,50.4079,30600.0
2018-12-12 15:15:00,62.54,62.54,62.35,62.41,81566.0,50.416,50.416,50.2628,50.3112,81566.0
2018-12-12 15:20:00,62.41,62.47,62.37,62.45,35731.0,50.3112,50.3595,50.2789,50.3434,35731.0
2018-12-12 15:25:00,62.46,62.58,62.34,62.37,56110.0,50.3515,50.4482,50.2547,50.2789,56110.0
2018-12-12 15:30:00,62.38,62.48,62.34,62.44,81252.0,50.287,50.3676,50.2547,50.3353,81252.0
2018-12-12 15:35:00,62.46,62.57,62.36,62.53,62318.0,50.3515,50.4401,50.2709,50.4079,62318.0
2018-12-12 15:40:00,62.54,62.56,62.38,62.42,73254.0,50.416,50.4321,50.287,50.3192,73254.0
2018-12-12 15:45:00,62.41,62.41,62.29,62.33,66290.0,50.3112,50.3112,50.2144,50.2467,66290.0
2018-12-12 15:50:00,62.33,62.35,62.26,62.27,73677.0,50.2467,50.2628,50.1902,50.1983,73677.0
2018-12-12 15:55:00,62.27,62.27,62.02,62.05,203180.0,50.1983,50.1983,49.9968,50.0209,203180.0
2018-12-13 09:30:00,62.2,62.43,62.08,62.19,64474.0,50.1419,50.3273,50.0451,50.1338,64474.0
2018-12-13 09:35:00,62.22,62.65,62.13,62.42,28730.0,50.158,50.5046,50.0854,50.3192,28730.0
2018-12-13 09:40:00,62.41,62.53,61.92,61.93,69244.0,50.3112,50.4079,49.9162,49.9242,69244.0
2018-12-13 09:45:00,61.92,62.12,61.92,61.99,37381.0,49.9162,50.0774,49.9162,49.9726,37381.0
2018-12-13 09:50:00,61.98,61.99,61.67,61.8,33540.0,49.9645,49.9726,49.7146,49.8194,33540.0
2018-12-13 09:55:00,61.77,61.98,61.76,61.8,45079.0,49.7952,49.9645,49.7872,49.8194,45079.0
2018-12-13 10:00:00,61.83,62.22,61.83,62.17,67993.0,49.8436,50.158,49.8436,50.1177,67993.0
2018-12-13 10:05:00,62.18,62.26,61.99,62.02,40960.0,50.1257,50.1902,49.9726,49.9968,40960.0
2018-12-13 10:10:00,62.0,62.28,62.0,62.09,60863.0,49.9806,50.2064,49.9806,50.0532,60863.0
2018-12-13 10:15:00,62.1,62.22,61.92,61.98,33439.0,50.0613,50.158,49.9162,49.9645,33439.0
2018-12-13 10:20:00,61.96,62.21,61.94,62.12,25512.0,49.9484,50.1499,49.9323,50.0774,25512.0
2018-12-13 10:25:00,62.14,62.26,61.97,62.07,48457.0,50.0935,50.1902,49.9565,50.0371,48457.0
2018-12-13 10:30:00,62.05,62.05,61.83,61.92,34311.0,50.0209,50.0209,49.8436,49.9162,34311.0
2018-12-13 10:35:00,61.93,62.26,61.93,61.98,27990.0,49.9242,50.1902,49.9242,49.9645,27990.0
2018-12-13 10:40:00,61.97,62.13,61.9,62.1,49992.0,49.9565,50.0854,49.9,50.0613,49992.0
2018-12-13 10:45:00,62.11,62.2,61.96,62.13,46744.0,50.0693,50.1419,49.9484,50.0854,46744.0
2018-12-13 10:50:00,62.13,62.13,61.75,61.81,73194.0,50.0854,50.0854,49.7791,49.8275,73194.0
2018-12-13 10:55:00,61.82,62.0,61.82,61.93,30214.0,49.8355,49.9806,49.8355,49.9242,30214.0
2018-12-13 11:00:00,61.94,62.03,61.85,61.94,93934.0,49.9323,50.0048,49.8597,49.9323,93934.0
2018-12-13 11:05:00,61.93,62.18,61.93,62.06,32572.0,49.9242,50.1257,49.9242,50.029,32572.0
2018-12-13 11:10:00,62.06,62.08,61.91,61.95,32633.0,50.029,50.0451,49.9081,49.9403,32633.0
2018-12-13 11:15:00,61.96,62.04,61.81,61.93,54744.0,49.9484,50.0129,49.8275,49.9242,54744.0
2018-12-13 11:20:00,61.96,62.08,61.9,61.91,49489.0,49.9484,50.0451,49.9,49.9081,49489.0
2018-12-13 11:25:00,61.92,62.18,61.92,62.1,76753.0,49.9162,50.1257,49.9162,50.0613,76753.0
2018-12-13 11:30:00,62.07,62.23,62.02,62.17,43526.0,50.0371,50.1661,49.9968,50.1177,43526.0
2018-12-13 11:35:00,62.17,62.2,62.02,62.08,33973.0,50.1177,50.1419,49.9968,50.0451,33973.0
2018-12-13 11:40:00,62.07,62.43,62.02,62.38,54881.0,50.0371,50.3273,49.9968,50.287,54881.0
2018-12-13 11:45:00,62.36,62.36,62.25,62.26,29020.0,50.2709,50.2709,50.1822,50.1902,29020.0
2018-12-13 11:50:00,62.24,62.25,62.01,62.08,74186.0,50.1741,50.1822,49.9887,50.0451,74186.0
2018-12-13 11:55:00,62.08,62.34,62.06,62.17,33550.0,50.0451,50.2547,50.029,50.1177,33550.0
2018-12-13 12:00:00,62.15,62.18,61.99,62.11,51930.0,50.1016,50.1257,49.9726,50.0693,51930.0
2018-12-13 12:05:00,62.1,62.18,62.07,62.11,46055.0,50.0613,50.1257,50.0371,50.0693,46055.0
2018-12-13 12:10:00,62.11,62.28,61.89,62.16,62329.0,50.0693,50.2064,49.892,50.1096,62329.0
2018-12-13 12:15:00,62.13,62.17,61.98,62.08,48897.0,50.0854,50.1177,49.9645,50.0451,48897.0
2018-12-13 12:20:00,62.06,62.11,61.97,61.99,37695.0,50.029,50.0693,49.9565,49.9726,37695.0
2018-12-13 12:25:00,62.0,62.03,61.94,62.0,37958.0,49.9806,50.0048,49.9323,49.9806,37958.0
2018-12-13 12:30:00,61.97,62.05,61.91,62.02,46528.0,49.9565,50.0209,49.9081,49.9968,46528.0
2018-12-13 12:35:00,62.05,62.31,62.05,62.27,38476.0,50.0209,50.2305,50.0209,50.1983,38476.0
2018-12-13 12:40:00,62.27,62.31,62.07,62.07,27215.0,50.1983,50.2305,50.0371,50.0371,27215.0
2018-12-13 12:45:00,62.08,62.13,62.02,62.12,38684.0,50.0451,50.0854,49.9968,50.0774,38684.0
2018-12-13 12:50:00,62.1,62.2,61.9,61.93,37724.0,50.0613,50.1419,49.9,49.9242,37724.0
2018-12-13 12:55:00,61.92,62.01,61.89,62.0,46645.0,49.9162,49.9887,49.892,49.9806,46645.0
2018-12-13 13:00:00,61.99,62.04,61.92,61.95,29396.0,49.9726,50.0129,49.9162,49.9403,29396.0
2018-12-13 13:05:00,61.95,62.02,61.89,61.99,32924.0,49.9403,49.9968,49.892,49.9726,32924.0
2018-12-13 13:10:00,62.01,62.04,61.89,61.98,36197.0,49.9887,50.0129,49.892,49.9645,36197.0
2018-12-13 13:15:00,61.97,62.04,61.91,61.95,31143.0,49.9565,50.0129,49.9081,49.9403,31143.0
2018-12-13 13:20:00,61.95,62.08,61.95,62.01,27704.0,49.9403,50.0451,49.9403,49.9887,27704.0
2018-12-13 13:25:00,62.01,62.03,61.81,61.96,35867.0,49.9887,50.0048,49.8275,49.9484,35867.0
2018-12-13 13:30:00,61.97,62.1,61.96,61.98,38442.0,49.9565,50.0613,49.9484,49.9645,38442.0
2018-12-13 13:35:00,61.98,62.16,61.95,62.13,41321.0,49.9645,50.1096,49.9403,50.0854,41321.0
2018-12-13 13:40:00,62.15,62.18,61.98,62.0,36831.0,50.1016,50.1257,49.9645,49.9806,36831.0
2018-12-13 13:45:00,62.0,62.01,61.9,61.91,43286.0,49.9806,49.9887,49.9,49.9081,43286.0
2018-12-13 13:50:00,61.92,62.0,61.87,61.9,41419.0,49.9162,49.9806,49.8758,49.9,41419.0
2018-12-13 13:55:00,61.9,61.95,61.88,61.92,58395.0,49.9,49.9403,49.8839,49.9162,58395.0
2018-12-13 14:00:00,61.93,62.01,61.82,61.82,46250.0,49.9242,49.9887,49.8355,49.8355,46250.0
2018-12-13 14:05:00,61.81,61.88,61.7,61.8,35999.0,49.8275,49.8839,49.7388,49.8194,35999.0
2018-12-13 14:10:00,61.78,61.81,61.71,61.71,25404.0,49.8033,49.8275,49.7469,49.7469,25404.0
2018-12-13 14:15:00,61.71,61.74,61.6,61.61,42436.0,49.7469,49.771,49.6582,49.6662,42436.0
2018-12-13 14:20:00,61.62,61.7,61.58,61.68,37503.0,49.6743,49.7388,49.6421,49.7227,37503.0
2018-12-13 14:25:00,61.67,61.79,61.61,61.74,52585.0,49.7146,49.8114,49.6662,49.771,52585.0
2018-12-13 14:30:00,61.73,61.85,61.73,61.8,27325.0,49.763,49.8597,49.763,49.8194,27325.0
2018-12-13 14:35:00,61.8,61.8,61.66,61.75,30975.0,49.8194,49.8194,49.7066,49.7791,30975.0
2018-12-13 14:40:00,61.74,61.85,61.74,61.78,38720.0,49.771,49.8597,49.771,49.8033,38720.0
2018-12-13 14:45:00,61.78,61.83,61.69,61.69,34383.0,49.8033,49.8436,49.7307,49.7307,34383.0
2018-12-13 14:50:00,61.71,61.88,61.7,61.78,44838.0,49.7469,49.8839,49.7388,49.8033,44838.0
2018-12-13 14:55:00,61.78,61.88,61.75,61.85,41407.0,49.8033,49.8839,49.7791,49.8597,41407.0
2018-12-13 15:00:00,61.87,61.91,61.72,61.79,31804.0,49.8758,49.9081,49.7549,49.8114,31804.0
2018-12-13 15:05:00,61.81,61.82,61.72,61.72,34544.0,49.8275,49.8355,49.7549,49.7549,34544.0
2018-12-13 15:10:00,61.7,61.94,61.69,61.9,36117.0,49.7388,49.9323,49.7307,49.9,36117.0
2018-12-13 15:15:00,61.9,61.98,61.9,61.92,68964.0,49.9,49.9645,49.9,49.9162,68964.0
2018-12-13 15:20:00,61.93,62.0,61.87,61.98,66015.0,49.9242,49.9806,49.8758,49.9645,66015.0
2018-12-13 15:25:00,61.97,62.03,61.92,61.97,36130.0,49.9565,50.0048,49.9162,49.9565,36130.0
2018-12-13 15:30:00,61.97,62.13,61.92,62.08,73639.0,49.9565,50.0854,49.9162,50.0451,73639.0
2018-12-13 15:35:00,62.08,62.1,61.94,62.07,59877.0,50.0451,50.0613,49.9323,50.0371,59877.0
2018-12-13 15:40:00,62.06,62.2,62.04,62.16,84791.0,50.029,50.1419,50.0129,50.1096,84791.0
2018-12-13 15:45:00,62.17,62.24,62.1,62.16,122630.0,50.1177,50.1741,50.0613,50.1096,122630.0
2018-12-13 15:50:00,62.17,62.18,62.05,62.08,71136.0,50.1177,50.1257,50.0209,50.0451,71136.0
2018-12-13 15:55:00,62.08,62.14,62.02,62.08,204278.0,50.0451,50.0935,49.9968,50.0451,204278.0
2018-12-14 09:30:00,61.56,62.04,61.56,61.94,104040.0,49.6259,50.0129,49.6259,49.9323,104040.0
2018-12-14 09:35:00,61.87,62.28,61.87,62.21,66247.0,49.8758,50.2064,49.8758,50.1499,66247.0
2018-12-14 09:40:00,62.2,62.35,62.05,62.16,64111.0,50.1419,50.2628,50.0209,50.1096,64111.0
2018-12-14 09:45:00,62.18,62.58,62.18,62.47,66442.0,50.1257,50.4482,50.1257,50.3595,66442.0
2018-12-14 09:50:00,62.48,62.5,62.34,62.38,57062.0,50.3676,50.3837,50.2547,50.287,57062.0
2018-12-14 09:55:00,62.39,62.69,62.39,62.51,55596.0,50.295,50.5369,50.295,50.3918,55596.0
2018-12-14 10:00:00,62.49,62.64,62.38,62.6,51564.0,50.3757,50.4966,50.287,50.4643,51564.0
2018-12-14 10:05:00,62.59,62.63,62.47,62.5,52833.0,50.4563,50.4885,50.3595,50.3837,52833.0
2018-12-14 10:10:00,62.53,62.53,62.14,62.18,82985.0,50.4079,50.4079,50.0935,50.1257,82985.0
2018-12-14 10:15:00,62.19,62.28,62.07,62.19,88528.0,50.1338,50.2064,50.0371,50.1338,88528.0
2018-12-14 10:20:00,62.21,62.3,62.15,62.18,28510.0,50.1499,50.2225,50.1016,50.1257,28510.0
2018-12-14 10:25:00,62.18,62.24,61.96,61.99,27364.0,50.1257,50.1741,49.9484,49.9726,27364.0
2018-12-14 10:30:00,61.97,61.97,61.75,61.76,62345.0,49.9565,49.9565,49.7791,49.7872,62345.0
2018-12-14 10:35:00,61.78,62.18,61.76,62.17,82321.0,49.8033,50.1257,49.7872,50.1177,82321.0
2018-12-14 10:40:00,62.16,62.18,62.04,62.04,45194.0,50.1096,50.1257,50.0129,50.0129,45194.0
2018-12-14 10:45:00,62.03,62.25,61.99,62.24,56903.0,50.0048,50.1822,49.9726,50.1741,56903.0
2018-12-14 10:50:00,62.21,62.22,62.13,62.21,75073.0,50.1499,50.158,50.0854,50.1499,75073.0
2018-12-14 10:55:00,62.21,62.25,62.09,62.13,79762.0,50.1499,50.1822,50.0532,50.0854,79762.0
2018-12-14 11:00:00,62.12,62.26,62.12,62.21,70245.0,50.0774,50.1902,50.0774,50.1499,70245.0
2018-12-14 11:05:00,62.21,62.22,62.12,62.13,53494.0,50.1499,50.158,50.0774,50.0854,53494.0
2018-12-14 11:10:00,62.14,62.21,62.06,62.12,58922.0,50.0935,50.1499,50.029,50.0774,58922.0
2018-12-14 11:15:00,62.1,62.19,62.06,62.15,45273.0,50.0613,50.1338,50.029,50.1016,45273.0
2018-12-14 11:20:00,62.17,62.17,62.0,62.01,36298.0,50.1177,50.1177,49.9806,49.9887,36298.0
2018-12-14 11:25:00,62.0,62.06,61.94,61.97,46104.0,49.9806,50.029,49.9323,49.9565,46104.0
2018-12-14 11:30:00,61.97,62.18,61.97,62.07,50302.0,49.9565,50.1257,49.9565,50.0371,50302.0
2018-12-14 11:35:00,62.08,62.12,62.03,62.08,31913.0,50.0451,50.0774,50.0048,50.0451,31913.0
2018-12-14 11:40:00,62.08,62.12,61.88,61.9,43606.0,50.0451,50.0774,49.8839,49.9,43606.0
2018-12-14 11:45:00,61.89,61.91,61.76,61.76,22866.0,49.892,49.9081,49.7872,49.7872,22866.0
2018-12-14 11:50:00,61.78,61.78,61.63,61.74,39322.0,49.8033,49.8033,49.6824,49.771,39322.0
2018-12-14 11:55:00,61.75,61.83,61.55,61.6,35377.0,49.7791,49.8436,49.6179,49.6582,35377.0
2018-12-14 12:00:00,61.6,61.7,61.57,61.6,52758.0,49.6582,49.7388,49.634,49.6582,52758.0
2018-12-14 12:05:00,61.6,61.62,61.54,61.55,71321.0,49.6582,49.6743,49.6098,49.6179,71321.0
2018-12-14 12:10:00,61.54,61.55,61.23,61.29,138377.0,49.6098,49.6179,49.3599,49.4083,138377.0
2018-12-14 12:15:00,61.34,61.49,61.3,61.38,56470.0,49.4486,49.5695,49.4163,49.4808,56470.0
2018-12-14 12:20:00,61.4,61.48,61.33,61.42,67971.0,49.497,49.5615,49.4405,49.5131,67971.0
2018-12-14 12:25:00,61.4,61.49,61.35,61.49,29155.0,49.497,49.5695,49.4567,49.5695,29155.0
2018-12-14 12:30:00,61.48,61.5,61.38,61.38,60510.0,49.5615,49.5776,49.4808,49.4808,60510.0
2018-12-14 12:35:00,61.38,61.43,61.34,61.34,74467.0,49.4808,49.5211,49.4486,49.4486,74467.0
2018-12-14 12:40:00,61.34,61.35,61.17,61.23,75623.0,49.4486,49.4567,49.3115,49.3599,75623.0
2018-12-14 12:45:00,61.24,61.26,60.98,61.01,61130.0,49.368,49.3841,49.1584,49.1826,61130.0
2018-12-14 12:50:00,61.02,61.08,60.94,61.07,57956.0,49.1906,49.239,49.1261,49.2309,57956.0
2018-12-14 12:55:00,61.07,61.16,60.94,60.97,65408.0,49.2309,49.3035,49.1261,49.1503,65408.0
2018-12-14 13:00:00,60.96,61.04,60.94,60.94,29090.0,49.1423,49.2067,49.1261,49.1261,29090.0
2018-12-14 13:05:00,60.93,61.09,60.91,61.08,39840.0,49.1181,49.2471,49.102,49.239,39840.0
2018-12-14 13:10:00,61.09,61.17,61.0,61.1,106988.0,49.2471,49.3115,49.1745,49.2551,106988.0
2018-12-14 13:15:00,61.11,61.15,60.93,60.95,37884.0,49.2632,49.2954,49.1181,49.1342,37884.0
2018-12-14 13:20:00,60.93,60.99,60.85,60.88,34612.0,49.1181,49.1664,49.0536,49.0778,34612.0
2018-12-14 13:25:00,60.87,60.91,60.76,60.79,45202.0,49.0697,49.102,48.981,49.0052,45202.0
2018-12-14 13:30:00,60.78,60.8,60.52,60.54,96234.0,48.9972,49.0133,48.7876,48.8037,96234.0
2018-12-14 13:35:00,60.53,60.69,60.52,60.59,83059.0,48.7956,48.9246,48.7876,48.844,83059.0
2018-12-14 13:40:00,60.58,60.65,60.58,60.6,43392.0,48.8359,48.8924,48.8359,48.852,43392.0
2018-12-14 13:45:00,60.6,60.66,60.58,60.63,74421.0,48.852,48.9004,48.8359,48.8762,74421.0
2018-12-14 13:50:00,60.64,60.93,60.63,60.73,102277.0,48.8843,49.1181,48.8762,48.9568,102277.0
2018-12-14 13:55:00,60.74,60.76,60.51,60.53,54161.0,48.9649,48.981,48.7795,48.7956,54161.0
2018-12-14 14:00:00,60.52,60.58,60.4,60.48,94820.0,48.7876,48.8359,48.6908,48.7553,94820.0
2018-12-14 14:05:00,60.48,60.51,60.4,60.42,106931.0,48.7553,48.7795,48.6908,48.7069,106931.0
2018-12-14 14:10:00,60.42,60.45,60.33,60.42,122393.0,48.7069,48.7311,48.6344,48.7069,122393.0
2018-12-14 14:15:00,60.42,60.51,60.3,60.3,92676.0,48.7069,48.7795,48.6102,48.6102,92676.0
2018-12-14 14:20:00,60.3,60.5,60.29,60.45,132510.0,48.6102,48.7714,48.6021,48.7311,132510.0
2018-12-14 14:25:00,60.45,60.47,60.2,60.26,133673.0,48.7311,48.7472,48.5296,48.578,133673.0
2018-12-14 14:30:00,60.27,60.3,60.08,60.12,50473.0,48.586,48.6102,48.4329,48.4651,50473.0
2018-12-14 14:35:00,60.11,60.17,59.94,59.96,96001.0,48.457,48.5054,48.32,48.3361,96001.0
2018-12-14 14:40:00,59.95,60.02,59.89,59.97,66183.0,48.3281,48.3845,48.2797,48.3442,66183.0
2018-12-14 14:45:00,59.96,60.0,59.88,59.9,48199.0,48.3361,48.3684,48.2716,48.2878,48199.0
2018-12-14 14:50:00,59.9,59.97,59.7,59.73,86417.0,48.2878,48.3442,48.1265,48.1507,86417.0
2018-12-14 14:55:00,59.72,60.0,59.67,60.0,197863.0,48.1426,48.3684,48.1023,48.3684,197863.0
2018-12-14 15:00:00,59.99,60.12,59.95,59.96,59067.0,48.3603,48.4651,48.3281,48.3361,59067.0
2018-12-14 15:05:00,59.98,60.02,59.84,59.87,58281.0,48.3522,48.3845,48.2394,48.2636,58281.0
2018-12-14 15:10:00,59.87,60.07,59.82,59.86,146108.0,48.2636,48.4248,48.2233,48.2555,146108.0
2018-12-14 15:15:00,59.86,59.92,59.81,59.89,76394.0,48.2555,48.3039,48.2152,48.2797,76394.0
2018-12-14 15:20:00,59.9,59.9,59.76,59.81,69975.0,48.2878,48.2878,48.1749,48.2152,69975.0
2018-12-14 15:25:00,59.81,59.93,59.79,59.89,40297.0,48.2152,48.3119,48.1991,48.2797,40297.0
2018-12-14 15:30:00,59.88,59.91,59.79,59.81,140353.0,48.2716,48.2958,48.1991,48.2152,140353.0
2018-12-14 15:35:00,59.8,59.84,59.77,59.79,82910.0,48.2071,48.2394,48.183,48.1991,82910.0
2018-12-14 15:40:00,59.79,59.81,59.61,59.61,115110.0,48.1991,48.2152,48.054,48.054,115110.0
2018-12-14 15:45:00,59.61,59.7,59.55,59.65,191377.0,48.054,48.1265,48.0056,48.0862,191377.0
2018-12-14 15:50:00,59.65,59.7,59.59,59.7,195028.0,48.0862,48.1265,48.0378,48.1265,195028.0
2018-12-14 15:55:00,59.7,59.87,59.69,59.87,395519.0,48.1265,48.2636,48.1185,48.2636,395519.0
2018-12-17 09:30:00,59.51,59.65,58.8,58.94,166165.0,47.9734,48.0862,47.401,47.5139,166165.0
2018-12-17 09:35:00,58.94,59.1,58.46,58.52,131699.0,47.5139,47.6428,47.1269,47.1753,131699.0
2018-12-17 09:40:00,58.55,58.77,58.26,58.27,126731.0,47.1995,47.3768,46.9657,46.9737,126731.0
2018-12-17 09:45:00,58.25,58.63,58.13,58.61,147134.0,46.9576,47.264,46.8609,47.2478,147134.0
2018-12-17 09:50:00,58.61,58.88,58.39,58.83,84320.0,47.2478,47.4655,47.0705,47.4252,84320.0
2018-12-17 09:55:00,58.86,59.47,58.85,59.47,147384.0,47.4494,47.9411,47.4413,47.9411,147384.0
2018-12-17 10:00:00,59.5,59.56,59.06,59.36,105322.0,47.9653,48.0137,47.6106,47.8524,105322.0
2018-12-17 10:05:00,59.34,59.35,59.01,59.09,103225.0,47.8363,47.8444,47.5703,47.6348,103225.0
2018-12-17 10:10:00,59.07,59.42,59.04,59.32,77033.0,47.6187,47.9008,47.5945,47.8202,77033.0
2018-12-17 10:15:00,59.32,59.41,59.23,59.26,54204.0,47.8202,47.8927,47.7476,47.7718,54204.0
2018-12-17 10:20:00,59.28,59.44,59.26,59.37,71930.0,47.7879,47.9169,47.7718,47.8605,71930.0
2018-12-17 10:25:00,59.36,59.7,59.35,59.67,53743.0,47.8524,48.1265,47.8444,48.1023,53743.0
2018-12-17 10:30:00,59.66,59.77,59.54,59.66,56494.0,48.0943,48.183,47.9975,48.0943,56494.0
2018-12-17 10:35:00,59.67,59.68,59.49,59.61,64748.0,48.1023,48.1104,47.9572,48.054,64748.0
2018-12-17 10:40:00,59.61,59.91,59.58,59.8,80359.0,48.054,48.2958,48.0298,48.2071,80359.0
2018-12-17 10:45:00,59.82,59.82,59.64,59.75,71082.0,48.2233,48.2233,48.0782,48.1668,71082.0
2018-12-17 10:50:00,59.76,59.86,59.58,59.85,128945.0,48.1749,48.2555,48.0298,48.2474,128945.0
2018-12-17 10:55:00,59.86,60.03,59.8,59.81,81983.0,48.2555,48.3925,48.2071,48.2152,81983.0
2018-12-17 11:00:00,59.81,60.07,59.79,60.01,82781.0,48.2152,48.4248,48.1991,48.3764,82781.0
2018-12-17 11:05:00,60.02,60.27,60.02,60.16,77271.0,48.3845,48.586,48.3845,48.4973,77271.0
2018-12-17 11:10:00,60.18,60.22,59.98,60.06,54719.0,48.5135,48.5457,48.3522,48.4167,54719.0
2018-12-17 11:15:00,60.07,60.26,60.06,60.09,53048.0,48.4248,48.578,48.4167,48.4409,53048.0
2018-12-17 11:20:00,60.1,60.18,59.89,60.09,104175.0,48.449,48.5135,48.2797,48.4409,104175.0
2018-12-17 11:25:00,60.09,60.13,59.97,60.08,37474.0,48.4409,48.4732,48.3442,48.4329,37474.0
2018-12-17 11:30:00,60.09,60.14,59.96,60.07,47835.0,48.4409,48.4812,48.3361,48.4248,47835.0
2018-12-17 11:35:00,60.07,60.07,59.93,60.07,41486.0,48.4248,48.4248,48.3119,48.4248,41486.0
2018-12-17 11:40:00,60.06,60.11,59.9,59.97,37451.0,48.4167,48.457,48.2878,48.3442,37451.0
2018-12-17 11:45:00,59.97,60.1,59.89,60.08,39583.0,48.3442,48.449,48.2797,48.4329,39583.0
2018-12-17 11:50:00,60.1,60.16,60.02,60.05,34052.0,48.449,48.4973,48.3845,48.4087,34052.0
2018-12-17 11:55:00,60.04,60.22,59.98,60.16,42328.0,48.4006,48.5457,48.3522,48.4973,42328.0
2018-12-17 12:00:00,60.16,60.36,60.15,60.29,47440.0,48.4973,48.6586,48.4893,48.6021,47440.0
2018-12-17 12:05:00,60.29,60.35,60.22,60.29,36292.0,48.6021,48.6505,48.5457,48.6021,36292.0
2018-12-17 12:10:00,60.28,60.32,59.91,59.93,45713.0,48.5941,48.6263,48.2958,48.3119,45713.0
2018-12-17 12:15:00,59.92,60.02,59.85,59.91,49147.0,48.3039,48.3845,48.2474,48.2958,49147.0
2018-12-17 12:20:00,59.92,59.95,59.82,59.87,50500.0,48.3039,48.3281,48.2233,48.2636,50500.0
2018-12-17 12:25:00,59.88,59.93,59.82,59.87,41256.0,48.2716,48.3119,48.2233,48.2636,41256.0
2018-12-17 12:30:00,59.86,59.86,59.61,59.62,68577.0,48.2555,48.2555,48.054,48.062,68577.0
2018-12-17 12:35:00,59.63,59.67,59.56,59.58,43622.0,48.0701,48.1023,48.0137,48.0298,43622.0
2018-12-17 12:40:00,59.59,59.61,59.41,59.58,60933.0,48.0378,48.054,47.8927,48.0298,60933.0
2018-12-17 12:45:00,59.57,59.66,59.54,59.65,39556.0,48.0217,48.0943,47.9975,48.0862,39556.0
2018-12-17 12:50:00,59.64,59.7,59.38,59.45,59500.0,48.0782,48.1265,47.8686,47.925,59500.0
2018-12-17 12:55:00,59.47,59.47,59.29,59.3,53266.0,47.9411,47.9411,47.796,47.8041,53266.0
2018-12-17 13:00:00,59.31,59.4,59.24,59.25,42208.0,47.8121,47.8847,47.7557,47.7638,42208.0
2018-12-17 13:05:00,59.24,59.43,59.23,59.34,52776.0,47.7557,47.9089,47.7476,47.8363,52776.0
2018-12-17 13:10:00,59.34,59.41,59.32,59.38,86049.0,47.8363,47.8927,47.8202,47.8686,86049.0
2018-12-17 13:15:00,59.37,59.37,59.14,59.14,46918.0,47.8605,47.8605,47.6751,47.6751,46918.0
2018-12-17 13:20:00,59.15,59.17,58.97,59.17,116804.0,47.6831,47.6993,47.538,47.6993,116804.0
2018-12-17 13:25:00,59.17,59.26,59.13,59.13,99578.0,47.6993,47.7718,47.667,47.667,99578.0
2018-12-17 13:30:00,59.13,59.24,58.9,58.91,84598.0,47.667,47.7557,47.4816,47.4897,84598.0
2018-12-17 13:35:00,58.9,59.1,58.9,59.08,56167.0,47.4816,47.6428,47.4816,47.6267,56167.0
2018-12-17 13:40:00,59.1,59.25,59.07,59.19,46216.0,47.6428,47.7638,47.6187,47.7154,46216.0
2018-12-17 13:45:00,59.17,59.18,58.95,58.99,48418.0,47.6993,47.7073,47.5219,47.5542,48418.0
2018-12-17 13:50:00,59.0,59.02,58.93,59.0,89024.0,47.5622,47.5783,47.5058,47.5622,89024.0
2018-12-17 13:55:00,59.01,59.22,58.95,59.0,76407.0,47.5703,47.7396,47.5219,47.5622,76407.0
2018-12-17 14:00:00,58.98,59.07,58.81,58.82,53382.0,47.5461,47.6187,47.4091,47.4171,53382.0
2018-12-17 14:05:00,58.82,59.09,58.81,59.03,48734.0,47.4171,47.6348,47.4091,47.5864,48734.0
2018-12-17 14:10:00,59.02,59.13,58.98,59.13,29656.0,47.5783,47.667,47.5461,47.667,29656.0
2018-12-17 14:15:00,59.13,59.21,59.03,59.06,55318.0,47.667,47.7315,47.5864,47.6106,55318.0
2018-12-17 14:20:00,59.07,59.28,59.01,59.09,50762.0,47.6187,47.7879,47.5703,47.6348,50762.0
2018-12-17 14:25:00,59.08,59.17,59.02,59.1,55808.0,47.6267,47.6993,47.5783,47.6428,55808.0
2018-12-17 14:30:00,59.1,59.22,59.06,59.12,47786.0,47.6428,47.7396,47.6106,47.659,47786.0
2018-12-17 14:35:00,59.1,59.1,58.92,58.96,43606.0,47.6428,47.6428,47.4977,47.53,43606.0
2018-12-17 14:40:00,58.96,59.17,58.94,59.08,44416.0,47.53,47.6993,47.5139,47.6267,44416.0
2018-12-17 14:45:00,59.08,59.18,59.05,59.09,44145.0,47.6267,47.7073,47.6025,47.6348,44145.0
2018-12-17 14:50:00,59.1,59.12,58.95,58.97,50956.0,47.6428,47.659,47.5219,47.538,50956.0
2018-12-17 14:55:00,58.96,59.08,58.94,59.07,54182.0,47.53,47.6267,47.5139,47.6187,54182.0
2018-12-17 15:00:00,59.07,59.15,59.0,59.04,60328.0,47.6187,47.6831,47.5622,47.5945,60328.0
2018-12-17 15:05:00,59.04,59.1,58.88,58.88,81574.0,47.5945,47.6428,47.4655,47.4655,81574.0
2018-12-17 15:10:00,58.88,59.04,58.79,58.84,117585.0,47.4655,47.5945,47.3929,47.4332,117585.0
2018-12-17 15:15:00,58.84,58.92,58.75,58.83,88312.0,47.4332,47.4977,47.3607,47.4252,88312.0
2018-12-17 15:20:00,58.82,58.88,58.63,58.66,102653.0,47.4171,47.4655,47.264,47.2881,102653.0
2018-12-17 15:25:00,58.66,58.71,58.4,58.58,187170.0,47.2881,47.3284,47.0785,47.2236,187170.0
2018-12-17 15:30:00,58.58,58.68,58.46,58.59,126748.0,47.2236,47.3043,47.1269,47.2317,126748.0
2018-12-17 15:35:00,58.58,58.72,58.49,58.62,111857.0,47.2236,47.3365,47.1511,47.2559,111857.0
2018-12-17 15:40:00,58.62,58.66,58.53,58.57,136473.0,47.2559,47.2881,47.1833,47.2156,136473.0
2018-12-17 15:45:00,58.58,58.67,58.43,58.55,143827.0,47.2236,47.2962,47.1027,47.1995,143827.0
2018-12-17 15:50:00,58.55,58.83,58.52,58.82,175646.0,47.1995,47.4252,47.1753,47.4171,175646.0
2018-12-17 15:55:00,58.82,58.95,58.74,58.87,313357.0,47.4171,47.5219,47.3526,47.4574,313357.0
2018-12-18 09:30:00,59.05,59.77,59.02,59.74,215315.0,47.6025,48.183,47.5783,48.1588,215315.0
2018-12-18 09:35:00,59.77,59.81,59.27,59.43,112202.0,48.183,48.2152,47.7799,47.9089,112202.0
2018-12-18 09:40:00,59.48,59.79,59.38,59.77,100045.0,47.9492,48.1991,47.8686,48.183,100045.0
2018-12-18 09:45:00,59.77,60.18,59.75,60.02,112815.0,48.183,48.5135,48.1668,48.3845,112815.0
2018-12-18 09:50:00,60.02,60.3,59.93,60.19,129848.0,48.3845,48.6102,48.3119,48.5215,129848.0
2018-12-18 09:55:00,60.2,60.43,60.13,60.34,154104.0,48.5296,48.715,48.4732,48.6425,154104.0
2018-12-18 10:00:00,60.35,60.45,60.15,60.25,138075.0,48.6505,48.7311,48.4893,48.5699,138075.0
2018-12-18 10:05:00,60.25,60.39,60.11,60.13,103453.0,48.5699,48.6828,48.457,48.4732,103453.0
2018-12-18 10:10:00,60.13,60.18,59.96,60.07,83232.0,48.4732,48.5135,48.3361,48.4248,83232.0
2018-12-18 10:15:00,60.06,60.41,60.05,60.41,110359.0,48.4167,48.6989,48.4087,48.6989,110359.0
2018-12-18 10:20:00,60.43,60.45,60.2,60.34,101709.0,48.715,48.7311,48.5296,48.6425,101709.0
2018-12-18 10:25:00,60.3,60.54,60.28,60.47,91585.0,48.6102,48.8037,48.5941,48.7472,91585.0
2018-12-18 10:30:00,60.47,60.52,60.36,60.37,110740.0,48.7472,48.7876,48.6586,48.6666,110740.0
2018-12-18 10:35:00,60.39,60.46,60.23,60.4,119265.0,48.6828,48.7392,48.5538,48.6908,119265.0
2018-12-18 10:40:00,60.39,60.49,60.24,60.29,124785.0,48.6828,48.7634,48.5618,48.6021,124785.0
2018-12-18 10:45:00,60.31,60.34,60.11,60.23,112378.0,48.6183,48.6425,48.457,48.5538,112378.0
2018-12-18 10:50:00,60.22,60.3,59.99,60.04,131781.0,48.5457,48.6102,48.3603,48.4006,131781.0
2018-12-18 10:55:00,60.04,60.27,59.98,60.27,113049.0,48.4006,48.586,48.3522,48.586,113049.0
2018-12-18 11:00:00,60.28,60.41,60.16,60.19,136404.0,48.5941,48.6989,48.4973,48.5215,136404.0
2018-12-18 11:05:00,60.19,60.32,60.16,60.28,127304.0,48.5215,48.6263,48.4973,48.5941,127304.0
2018-12-18 11:10:00,60.28,60.28,60.14,60.18,146348.0,48.5941,48.5941,48.4812,48.5135,146348.0
2018-12-18 11:15:00,60.19,60.19,60.03,60.12,136656.0,48.5215,48.5215,48.3925,48.4651,136656.0
2018-12-18 11:20:00,60.11,60.11,59.7,59.74,126876.0,48.457,48.457,48.1265,48.1588,126876.0
2018-12-18 11:25:00,59.74,59.83,59.62,59.82,147428.0,48.1588,48.2313,48.062,48.2233,147428.0
2018-12-18 11:30:00,59.83,59.95,59.73,59.85,127561.0,48.2313,48.3281,48.1507,48.2474,127561.0
2018-12-18 11:35:00,59.85,60.05,59.84,59.98,111689.0,48.2474,48.4087,48.2394,48.3522,111689.0
2018-12-18 11:40:00,59.97,59.98,59.76,59.79,102171.0,48.3442,48.3522,48.1749,48.1991,102171.0
2018-12-18 11:45:00,59.78,60.06,59.75,60.01,122361.0,48.191,48.4167,48.1668,48.3764,122361.0
2018-12-18 11:50:00,60.01,60.06,59.8,59.85,115597.0,48.3764,48.4167,48.2071,48.2474,115597.0
2018-12-18 11:55:00,59.85,59.92,59.79,59.84,170256.0,48.2474,48.3039,48.1991,48.2394,170256.0
2018-12-18 12:00:00,59.84,59.92,59.79,59.92,122362.0,48.2394,48.3039,48.1991,48.3039,122362.0
2018-12-18 12:05:00,59.92,60.2,59.92,60.19,123700.0,48.3039,48.5296,48.3039,48.5215,123700.0
2018-12-18 12:10:00,60.2,60.28,60.15,60.15,99920.0,48.5296,48.5941,48.4893,48.4893,99920.0
2018-12-18 12:15:00,60.16,60.26,60.11,60.17,113537.0,48.4973,48.578,48.457,48.5054,113537.0
2018-12-18 12:20:00,60.17,60.27,60.13,60.2,94867.0,48.5054,48.586,48.4732,48.5296,94867.0
2018-12-18 12:25:00,60.19,60.38,60.19,60.28,120045.0,48.5215,48.6747,48.5215,48.5941,120045.0
2018-12-18 12:30:00,60.29,60.32,60.15,60.2,109872.0,48.6021,48.6263,48.4893,48.5296,109872.0
2018-12-18 12:35:00,60.2,60.21,60.11,60.14,103891.0,48.5296,48.5377,48.457,48.4812,103891.0
2018-12-18 12:40:00,60.14,60.26,60.12,60.17,154471.0,48.4812,48.578,48.4651,48.5054,154471.0
2018-12-18 12:45:00,60.17,60.22,60.01,60.17,107368.0,48.5054,48.5457,48.3764,48.5054,107368.0
2018-12-18 12:50:00,60.16,60.25,60.1,60.24,113154.0,48.4973,48.5699,48.449,48.5618,113154.0
2018-12-18 12:55:00,60.25,60.29,60.07,60.09,107539.0,48.5699,48.6021,48.4248,48.4409,107539.0
2018-12-18 13:00:00,60.1,60.14,60.03,60.08,98648.0,48.449,48.4812,48.3925,48.4329,98648.0
2018-12-18 13:05:00,60.08,60.15,59.93,59.94,153261.0,48.4329,48.4893,48.3119,48.32,153261.0
2018-12-18 13:10:00,59.96,60.22,59.96,60.16,99356.0,48.3361,48.5457,48.3361,48.4973,99356.0
2018-12-18 13:15:00,60.16,60.19,60.13,60.15,100144.0,48.4973,48.5215,48.4732,48.4893,100144.0
2018-12-18 13:20:00,60.14,60.16,59.98,59.99,110208.0,48.4812,48.4973,48.3522,48.3603,110208.0
2018-12-18 13:25:00,60.0,60.01,59.81,59.85,104833.0,48.3684,48.3764,48.2152,48.2474,104833.0
2018-12-18 13:30:00,59.85,59.86,59.69,59.73,113809.0,48.2474,48.2555,48.1185,48.1507,113809.0
2018-12-18 13:35:00,59.73,59.76,59.62,59.64,102573.0,48.1507,48.1749,48.062,48.0782,102573.0
2018-12-18 13:40:00,59.65,59.69,59.6,59.65,107758.0,48.0862,48.1185,48.0459,48.0862,107758.0
2018-12-18 13:45:00,59.64,59.65,59.53,59.58,102570.0,48.0782,48.0862,47.9895,48.0298,102570.0
2018-12-18 13:50:00,59.57,59.58,59.34,59.38,107864.0,48.0217,48.0298,47.8363,47.8686,107864.0
2018-12-18 13:55:00,59.39,59.39,59.23,59.26,114906.0,47.8766,47.8766,47.7476,47.7718,114906.0
2018-12-18 14:00:00,59.27,59.49,59.27,59.48,114894.0,47.7799,47.9572,47.7799,47.9492,114894.0
2018-12-18 14:05:00,59.47,59.48,59.28,59.39,141698.0,47.9411,47.9492,47.7879,47.8766,141698.0
2018-12-18 14:10:00,59.39,59.59,59.38,59.43,88493.0,47.8766,48.0378,47.8686,47.9089,88493.0
2018-12-18 14:15:00,59.41,59.46,59.12,59.24,123370.0,47.8927,47.933,47.659,47.7557,123370.0
2018-12-18 14:20:00,59.24,59.38,59.16,59.18,99942.0,47.7557,47.8686,47.6912,47.7073,99942.0
2018-12-18 14:25:00,59.17,59.3,59.14,59.24,116867.0,47.6993,47.8041,47.6751,47.7557,116867.0
2018-12-18 14:30:00,59.25,59.41,59.12,59.15,114499.0,47.7638,47.8927,47.659,47.6831,114499.0
2018-12-18 14:35:00,59.15,59.3,59.08,59.26,127040.0,47.6831,47.8041,47.6267,47.7718,127040.0
2018-12-18 14:40:00,59.25,59.26,58.78,58.8,155655.0,47.7638,47.7718,47.3849,47.401,155655.0
2018-12-18 14:45:00,58.81,59.12,58.78,59.12,127401.0,47.4091,47.659,47.3849,47.659,127401.0
2018-12-18 14:50:00,59.12,59.12,58.93,58.96,125782.0,47.659,47.659,47.5058,47.53,125782.0
2018-12-18 14:55:00,58.95,59.03,58.67,58.67,177061.0,47.5219,47.5864,47.2962,47.2962,177061.0
2018-12-18 15:00:00,58.67,58.91,58.67,58.86,139230.0,47.2962,47.4897,47.2962,47.4494,139230.0
2018-12-18 15:05:00,58.87,58.94,58.68,58.84,127252.0,47.4574,47.5139,47.3043,47.4332,127252.0
2018-12-18 15:10:00,58.84,59.08,58.82,59.03,157193.0,47.4332,47.6267,47.4171,47.5864,157193.0
2018-12-18 15:15:00,59.03,59.18,58.9,59.11,157610.0,47.5864,47.7073,47.4816,47.6509,157610.0
2018-12-18 15:20:00,59.11,59.15,58.96,59.06,132486.0,47.6509,47.6831,47.53,47.6106,132486.0
2018-12-18 15:25:00,59.07,59.11,58.91,59.11,149286.0,47.6187,47.6509,47.4897,47.6509,149286.0
2018-12-18 15:30:00,59.12,59.19,59.06,59.11,168067.0,47.659,47.7154,47.6106,47.6509,168067.0
2018-12-18 15:35:00,59.12,59.21,59.09,59.11,181495.0,47.659,47.7315,47.6348,47.6509,181495.0
2018-12-18 15:40:00,59.11,59.25,59.1,59.21,159159.0,47.6509,47.7638,47.6428,47.7315,159159.0
2018-12-18 15:45:00,59.2,59.54,59.2,59.5,181901.0,47.7235,47.9975,47.7235,47.9653,181901.0
2018-12-18 15:50:00,59.5,59.5,59.3,59.38,246588.0,47.9653,47.9653,47.8041,47.8686,246588.0
2018-12-18 15:55:00,59.38,59.38,58.94,58.96,469263.0,47.8686,47.8686,47.5139,47.53,469263.0
2018-12-19 09:30:00,59.19,60.07,59.18,59.99,138109.0,47.7154,48.4248,47.7073,48.3603,138109.0
2018-12-19 09:35:00,60.01,60.25,59.85,59.91,78871.0,48.3764,48.5699,48.2474,48.2958,78871.0
2018-12-19 09:40:00,59.92,60.09,59.9,60.01,86241.0,48.3039,48.4409,48.2878,48.3764,86241.0
2018-12-19 09:45:00,60.03,60.25,59.89,60.23,109252.0,48.3925,48.5699,48.2797,48.5538,109252.0
2018-12-19 09:50:00,60.23,60.39,60.13,60.29,93914.0,48.5538,48.6828,48.4732,48.6021,93914.0
2018-12-19 09:55:00,60.3,60.53,60.22,60.38,110070.0,48.6102,48.7956,48.5457,48.6747,110070.0
2018-12-19 10:00:00,60.38,60.51,60.3,60.46,117406.0,48.6747,48.7795,48.6102,48.7392,117406.0
2018-12-19 10:05:00,60.45,60.51,60.32,60.34,116145.0,48.7311,48.7795,48.6263,48.6425,116145.0
2018-12-19 10:10:00,60.36,60.4,60.14,60.37,120495.0,48.6586,48.6908,48.4812,48.6666,120495.0
2018-12-19 10:15:00,60.38,60.54,60.29,60.53,118729.0,48.6747,48.8037,48.6021,48.7956,118729.0
2018-12-19 10:20:00,60.51,60.68,60.38,60.52,136764.0,48.7795,48.9165,48.6747,48.7876,136764.0
2018-12-19 10:25:00,60.52,60.63,60.43,60.62,116188.0,48.7876,48.8762,48.715,48.8682,116188.0
2018-12-19 10:30:00,60.61,60.88,60.54,60.56,156387.0,48.8601,49.0778,48.8037,48.8198,156387.0
2018-12-19 10:35:00,60.53,60.73,60.48,60.69,75773.0,48.7956,48.9568,48.7553,48.9246,75773.0
2018-12-19 10:40:00,60.69,60.74,60.52,60.52,66479.0,48.9246,48.9649,48.7876,48.7876,66479.0
2018-12-19 10:45:00,60.54,60.54,60.24,60.24,93164.0,48.8037,48.8037,48.5618,48.5618,93164.0
2018-12-19 10:50:00,60.25,60.42,60.23,60.41,79932.0,48.5699,48.7069,48.5538,48.6989,79932.0
2018-12-19 10:55:00,60.41,60.55,60.34,60.55,93489.0,48.6989,48.8117,48.6425,48.8117,93489.0
2018-12-19 11:00:00,60.56,60.63,60.52,60.59,87678.0,48.8198,48.8762,48.7876,48.844,87678.0
2018-12-19 11:05:00,60.62,60.71,60.55,60.68,93819.0,48.8682,48.9407,48.8117,48.9165,93819.0
2018-12-19 11:10:00,60.68,60.78,60.55,60.6,87332.0,48.9165,48.9972,48.8117,48.852,87332.0
2018-12-19 11:15:00,60.64,60.64,60.38,60.44,56411.0,48.8843,48.8843,48.6747,48.7231,56411.0
2018-12-19 11:20:00,60.43,60.54,60.42,60.42,92334.0,48.715,48.8037,48.7069,48.7069,92334.0
2018-12-19 11:25:00,60.42,60.58,60.33,60.38,84745.0,48.7069,48.8359,48.6344,48.6747,84745.0
2018-12-19 11:30:00,60.38,60.4,60.18,60.37,79418.0,48.6747,48.6908,48.5135,48.6666,79418.0
2018-12-19 11:35:00,60.38,60.54,60.38,60.5,58603.0,48.6747,48.8037,48.6747,48.7714,58603.0
2018-12-19 11:40:00,60.49,60.69,60.47,60.64,71968.0,48.7634,48.9246,48.7472,48.8843,71968.0
2018-12-19 11:45:00,60.63,60.75,60.6,60.69,80352.0,48.8762,48.973,48.852,48.9246,80352.0
2018-12-19 11:50:00,60.7,60.91,60.7,60.87,49569.0,48.9327,49.102,48.9327,49.0697,49569.0
2018-12-19 11:55:00,60.89,60.9,60.82,60.89,62702.0,49.0858,49.0939,49.0294,49.0858,62702.0
2018-12-19 12:00:00,60.9,60.98,60.82,60.9,90366.0,49.0939,49.1584,49.0294,49.0939,90366.0
2018-12-19 12:05:00,60.9,61.15,60.87,61.12,85629.0,49.0939,49.2954,49.0697,49.2712,85629.0
2018-12-19 12:10:00,61.1,61.12,60.97,61.01,71965.0,49.2551,49.2712,49.1503,49.1826,71965.0
2018-12-19 12:15:00,61.01,61.04,60.95,60.99,60255.0,49.1826,49.2067,49.1342,49.1664,60255.0
2018-12-19 12:20:00,60.99,61.02,60.76,61.02,85365.0,49.1664,49.1906,48.981,49.1906,85365.0
2018-12-19 12:25:00,61.04,61.04,60.84,60.89,69136.0,49.2067,49.2067,49.0455,49.0858,69136.0
2018-12-19 12:30:00,60.9,60.9,60.72,60.74,59153.0,49.0939,49.0939,48.9488,48.9649,59153.0
2018-12-19 12:35:00,60.75,60.91,60.75,60.85,54996.0,48.973,49.102,48.973,49.0536,54996.0
2018-12-19 12:40:00,60.86,60.88,60.74,60.78,77271.0,49.0616,49.0778,48.9649,48.9972,77271.0
2018-12-19 12:45:00,60.79,60.9,60.75,60.9,91061.0,49.0052,49.0939,48.973,49.0939,91061.0
2018-12-19 12:50:00,60.88,60.9,60.69,60.71,65527.0,49.0778,49.0939,48.9246,48.9407,65527.0
2018-12-19 12:55:00,60.72,60.72,60.59,60.62,79531.0,48.9488,48.9488,48.844,48.8682,79531.0
2018-12-19 13:00:00,60.62,60.72,60.6,60.64,83043.0,48.8682,48.9488,48.852,48.8843,83043.0
2018-12-19 13:05:00,60.63,60.7,60.54,60.57,66253.0,48.8762,48.9327,48.8037,48.8279,66253.0
2018-12-19 13:10:00,60.57,60.69,60.54,60.6,73193.0,48.8279,48.9246,48.8037,48.852,73193.0
2018-12-19 13:15:00,60.59,60.59,60.5,60.59,60623.0,48.844,48.844,48.7714,48.844,60623.0
2018-12-19 13:20:00,60.6,60.62,60.33,60.36,75433.0,48.852,48.8682,48.6344,48.6586,75433.0
2018-12-19 13:25:00,60.37,60.49,60.36,60.43,61777.0,48.6666,48.7634,48.6586,48.715,61777.0
2018-12-19 13:30:00,60.45,60.52,60.37,60.45,96290.0,48.7311,48.7876,48.6666,48.7311,96290.0
2018-12-19 13:35:00,60.45,60.63,60.44,60.52,76854.0,48.7311,48.8762,48.7231,48.7876,76854.0
2018-12-19 13:40:00,60.52,60.64,60.5,60.57,66461.0,48.7876,48.8843,48.7714,48.8279,66461.0
2018-12-19 13:45:00,60.57,60.64,60.51,60.6,61493.0,48.8279,48.8843,48.7795,48.852,61493.0
2018-12-19 13:50:00,60.6,60.61,60.51,60.53,67787.0,48.852,48.8601,48.7795,48.7956,67787.0
2018-12-19 13:55:00,60.54,61.03,60.53,60.99,96056.0,48.8037,49.1987,48.7956,49.1664,96056.0
2018-12-19 14:00:00,60.98,61.14,59.86,60.08,151008.0,49.1584,49.2874,48.2555,48.4329,151008.0
2018-12-19 14:05:00,60.04,60.23,59.91,60.04,135003.0,48.4006,48.5538,48.2958,48.4006,135003.0
2018-12-19 14:10:00,60.05,60.15,59.68,59.87,91387.0,48.4087,48.4893,48.1104,48.2636,91387.0
2018-12-19 14:15:00,59.86,60.22,59.73,60.13,97649.0,48.2555,48.5457,48.1507,48.4732,97649.0
2018-12-19 14:20:00,60.11,60.23,59.85,59.93,125788.0,48.457,48.5538,48.2474,48.3119,125788.0
2018-12-19 14:25:00,59.92,59.99,59.7,59.93,109504.0,48.3039,48.3603,48.1265,48.3119,109504.0
2018-12-19 14:30:00,59.93,60.22,59.84,59.99,140822.0,48.3119,48.5457,48.2394,48.3603,140822.0
2018-12-19 14:35:00,59.99,60.13,59.67,59.78,96704.0,48.3603,48.4732,48.1023,48.191,96704.0
2018-12-19 14:40:00,59.76,59.87,59.07,59.07,135692.0,48.1749,48.2636,47.6187,47.6187,135692.0
2018-12-19 14:45:00,59.16,59.4,59.0,59.37,121486.0,47.6912,47.8847,47.5622,47.8605,121486.0
2018-12-19 14:50:00,59.39,59.39,58.94,59.05,122876.0,47.8766,47.8766,47.5139,47.6025,122876.0
2018-12-19 14:55:00,59.06,59.06,58.64,58.85,119766.0,47.6106,47.6106,47.272,47.4413,119766.0
2018-12-19 15:00:00,58.83,58.83,58.32,58.34,140479.0,47.4252,47.4252,47.014,47.0302,140479.0
2018-12-19 15:05:00,58.38,58.63,58.18,58.5,152818.0,47.0624,47.264,46.9012,47.1592,152818.0
2018-12-19 15:10:00,58.5,58.87,58.34,58.87,105165.0,47.1592,47.4574,47.0302,47.4574,105165.0
2018-12-19 15:15:00,58.89,58.89,58.4,58.59,123475.0,47.4735,47.4735,47.0785,47.2317,123475.0
2018-12-19 15:20:00,58.58,58.95,58.39,58.86,150244.0,47.2236,47.5219,47.0705,47.4494,150244.0
2018-12-19 15:25:00,58.86,58.97,58.46,58.46,119098.0,47.4494,47.538,47.1269,47.1269,119098.0
2018-12-19 15:30:00,58.46,58.81,58.42,58.76,133452.0,47.1269,47.4091,47.0947,47.3688,133452.0
2018-12-19 15:35:00,58.77,58.77,58.5,58.58,132544.0,47.3768,47.3768,47.1592,47.2236,132544.0
2018-12-19 15:40:00,58.58,58.58,58.34,58.53,126007.0,47.2236,47.2236,47.0302,47.1833,126007.0
2018-12-19 15:45:00,58.53,58.67,58.43,58.64,186701.0,47.1833,47.2962,47.1027,47.272,186701.0
2018-12-19 15:50:00,58.64,58.79,58.59,58.73,152035.0,47.272,47.3929,47.2317,47.3446,152035.0
2018-12-19 15:55:00,58.72,58.81,58.58,58.62,252143.0,47.3365,47.4091,47.2236,47.2559,252143.0
2018-12-20 09:30:00,57.88,58.99,57.8,58.87,134558.0,46.6593,47.5542,46.5949,47.4574,134558.0
2018-12-20 09:35:00,58.86,58.98,58.58,58.82,43938.0,47.4494,47.5461,47.2236,47.4171,43938.0
2018-12-20 09:40:00,58.79,58.79,58.3,58.71,69899.0,47.3929,47.3929,46.9979,47.3284,69899.0
2018-12-20 09:45:00,58.71,58.91,58.58,58.76,97854.0,47.3284,47.4897,47.2236,47.3688,97854.0
2018-12-20 09:50:00,58.75,59.07,58.73,58.98,105597.0,47.3607,47.6187,47.3446,47.5461,105597.0
2018-12-20 09:55:00,59.01,59.37,59.0,59.32,63710.0,47.5703,47.8605,47.5622,47.8202,63710.0
2018-12-20 10:00:00,59.34,59.4,59.03,59.03,64994.0,47.8363,47.8847,47.5864,47.5864,64994.0
2018-12-20 10:05:00,59.01,59.46,59.01,59.43,71246.0,47.5703,47.933,47.5703,47.9089,71246.0
2018-12-20 10:10:00,59.41,59.41,59.17,59.28,61028.0,47.8927,47.8927,47.6993,47.7879,61028.0
2018-12-20 10:15:00,59.27,59.44,59.21,59.27,60628.0,47.7799,47.9169,47.7315,47.7799,60628.0
2018-12-20 10:20:00,59.25,59.68,59.24,59.47,120441.0,47.7638,48.1104,47.7557,47.9411,120441.0
2018-12-20 10:25:00,59.49,59.7,59.46,59.6,83387.0,47.9572,48.1265,47.933,48.0459,83387.0
2018-12-20 10:30:00,59.63,59.86,59.62,59.62,51911.0,48.0701,48.2555,48.062,48.062,51911.0
2018-12-20 10:35:00,59.61,59.7,59.54,59.65,60542.0,48.054,48.1265,47.9975,48.0862,60542.0
2018-12-20 10:40:00,59.66,60.0,59.64,59.94,54796.0,48.0943,48.3684,48.0782,48.32,54796.0
2018-12-20 10:45:00,59.92,59.95,59.68,59.74,71824.0,48.3039,48.3281,48.1104,48.1588,71824.0
2018-12-20 10:50:00,59.75,59.77,59.55,59.58,58952.0,48.1668,48.183,48.0056,48.0298,58952.0
2018-12-20 10:55:00,59.59,59.63,59.42,59.52,54692.0,48.0378,48.0701,47.9008,47.9814,54692.0
2018-12-20 11:00:00,59.52,59.62,59.35,59.53,51469.0,47.9814,48.062,47.8444,47.9895,51469.0
2018-12-20 11:05:00,59.52,59.65,59.35,59.41,66304.0,47.9814,48.0862,47.8444,47.8927,66304.0
2018-12-20 11:10:00,59.41,59.51,59.26,59.34,35317.0,47.8927,47.9734,47.7718,47.8363,35317.0
2018-12-20 11:15:00,59.35,59.5,59.19,59.2,50531.0,47.8444,47.9653,47.7154,47.7235,50531.0
2018-12-20 11:20:00,59.19,59.2,58.88,58.91,75832.0,47.7154,47.7235,47.4655,47.4897,75832.0
2018-12-20 11:25:00,58.9,58.94,58.7,58.83,63944.0,47.4816,47.5139,47.3204,47.4252,63944.0
2018-12-20 11:30:00,58.82,58.96,58.69,58.74,42313.0,47.4171,47.53,47.3123,47.3526,42313.0
2018-12-20 11:35:00,58.77,58.85,58.58,58.64,48940.0,47.3768,47.4413,47.2236,47.272,48940.0
2018-12-20 11:40:00,58.66,58.74,58.54,58.65,41199.0,47.2881,47.3526,47.1914,47.2801,41199.0
2018-12-20 11:45:00,58.67,58.68,58.34,58.42,54409.0,47.2962,47.3043,47.0302,47.0947,54409.0
2018-12-20 11:50:00,58.45,58.5,58.14,58.43,49344.0,47.1188,47.1592,46.8689,47.1027,49344.0
2018-12-20 11:55:00,58.41,58.68,58.27,58.37,61191.0,47.0866,47.3043,46.9737,47.0544,61191.0
2018-12-20 12:00:00,58.43,58.57,58.33,58.39,61675.0,47.1027,47.2156,47.0221,47.0705,61675.0
2018-12-20 12:05:00,58.4,58.59,58.26,58.39,58144.0,47.0785,47.2317,46.9657,47.0705,58144.0
2018-12-20 12:10:00,58.42,58.59,58.37,58.37,64548.0,47.0947,47.2317,47.0544,47.0544,64548.0
2018-12-20 12:15:00,58.37,58.75,58.36,58.72,69282.0,47.0544,47.3607,47.0463,47.3365,69282.0
2018-12-20 12:20:00,58.72,58.93,58.65,58.86,69566.0,47.3365,47.5058,47.2801,47.4494,69566.0
2018-12-20 12:25:00,58.87,59.05,58.84,58.96,86020.0,47.4574,47.6025,47.4332,47.53,86020.0
2018-12-20 12:30:00,58.95,59.05,58.84,58.88,77674.0,47.5219,47.6025,47.4332,47.4655,77674.0
2018-12-20 12:35:00,58.87,58.95,58.74,58.88,74527.0,47.4574,47.5219,47.3526,47.4655,74527.0
2018-12-20 12:40:00,58.86,58.86,58.7,58.75,42978.0,47.4494,47.4494,47.3204,47.3607,42978.0
2018-12-20 12:45:00,58.75,58.77,58.63,58.7,41792.0,47.3607,47.3768,47.264,47.3204,41792.0
2018-12-20 12:50:00,58.69,58.76,58.66,58.68,37881.0,47.3123,47.3688,47.2881,47.3043,37881.0
2018-12-20 12:55:00,58.68,58.77,58.58,58.68,71092.0,47.3043,47.3768,47.2236,47.3043,71092.0
2018-12-20 13:00:00,58.67,58.7,58.43,58.48,58764.0,47.2962,47.3204,47.1027,47.143,58764.0
2018-12-20 13:05:00,58.48,58.55,58.26,58.26,83966.0,47.143,47.1995,46.9657,46.9657,83966.0
2018-12-20 13:10:00,58.25,58.36,58.22,58.25,56126.0,46.9576,47.0463,46.9334,46.9576,56126.0
2018-12-20 13:15:00,58.24,58.35,58.15,58.22,47923.0,46.9496,47.0382,46.877,46.9334,47923.0
2018-12-20 13:20:00,58.21,58.36,58.07,58.19,60284.0,46.9254,47.0463,46.8125,46.9093,60284.0
2018-12-20 13:25:00,58.18,58.31,58.13,58.18,69275.0,46.9012,47.006,46.8609,46.9012,69275.0
2018-12-20 13:30:00,58.18,58.22,57.98,58.0,58019.0,46.9012,46.9334,46.74,46.7561,58019.0
2018-12-20 13:35:00,58.02,58.14,57.9,58.08,67421.0,46.7722,46.8689,46.6755,46.8206,67421.0
2018-12-20 13:40:00,58.07,58.13,57.85,58.12,62316.0,46.8125,46.8609,46.6352,46.8528,62316.0
2018-12-20 13:45:00,58.14,58.15,58.0,58.08,71254.0,46.8689,46.877,46.7561,46.8206,71254.0
2018-12-20 13:50:00,58.08,58.08,57.8,57.8,60418.0,46.8206,46.8206,46.5949,46.5949,60418.0
2018-12-20 13:55:00,57.8,57.91,57.74,57.82,77156.0,46.5949,46.6835,46.5465,46.611,77156.0
2018-12-20 14:00:00,57.83,57.92,57.5,57.61,85640.0,46.619,46.6916,46.353,46.4417,85640.0
2018-12-20 14:05:00,57.62,57.78,57.46,57.53,87200.0,46.4498,46.5787,46.3208,46.3772,87200.0
2018-12-20 14:10:00,57.53,57.53,57.11,57.3,148479.0,46.3772,46.3772,46.0386,46.1918,148479.0
2018-12-20 14:15:00,57.31,57.4,57.23,57.3,115093.0,46.1998,46.2724,46.1354,46.1918,115093.0
2018-12-20 14:20:00,57.29,57.68,57.28,57.65,80606.0,46.1837,46.4981,46.1757,46.4739,80606.0
2018-12-20 14:25:00,57.65,57.85,57.51,57.81,70778.0,46.4739,46.6352,46.3611,46.6029,70778.0
2018-12-20 14:30:00,57.81,58.0,57.72,57.85,68140.0,46.6029,46.7561,46.5304,46.6352,68140.0
2018-12-20 14:35:00,57.86,58.13,57.79,57.82,63739.0,46.6432,46.8609,46.5868,46.611,63739.0
2018-12-20 14:40:00,57.8,58.18,57.77,58.16,87820.0,46.5949,46.9012,46.5707,46.8851,87820.0
2018-12-20 14:45:00,58.18,58.32,58.0,58.26,153629.0,46.9012,47.014,46.7561,46.9657,153629.0
2018-12-20 14:50:00,58.26,58.26,58.04,58.12,148041.0,46.9657,46.9657,46.7883,46.8528,148041.0
2018-12-20 14:55:00,58.11,58.16,57.71,57.88,148358.0,46.8448,46.8851,46.5223,46.6593,148358.0
2018-12-20 15:00:00,57.89,57.89,57.64,57.69,152865.0,46.6674,46.6674,46.4659,46.5062,152865.0
2018-12-20 15:05:00,57.69,57.81,57.46,57.75,120400.0,46.5062,46.6029,46.3208,46.5546,120400.0
2018-12-20 15:10:00,57.75,57.96,57.7,57.95,168123.0,46.5546,46.7238,46.5142,46.7158,168123.0
2018-12-20 15:15:00,57.95,57.96,57.71,57.73,171231.0,46.7158,46.7238,46.5223,46.5384,171231.0
2018-12-20 15:20:00,57.72,58.06,57.65,58.0,182019.0,46.5304,46.8045,46.4739,46.7561,182019.0
2018-12-20 15:25:00,57.98,58.01,57.71,57.77,169723.0,46.74,46.7641,46.5223,46.5707,169723.0
2018-12-20 15:30:00,57.77,58.02,57.75,57.87,178010.0,46.5707,46.7722,46.5546,46.6513,178010.0
2018-12-20 15:35:00,57.87,57.93,57.7,57.73,131868.0,46.6513,46.6997,46.5142,46.5384,131868.0
2018-12-20 15:40:00,57.72,57.73,57.3,57.34,163918.0,46.5304,46.5384,46.1918,46.224,163918.0
2018-12-20 15:45:00,57.32,57.4,57.2,57.29,231418.0,46.2079,46.2724,46.1112,46.1837,231418.0
2018-12-20 15:50:00,57.28,57.35,57.09,57.15,250965.0,46.1757,46.2321,46.0225,46.0709,250965.0
2018-12-20 15:55:00,57.15,57.47,57.13,57.42,607309.0,46.0709,46.3288,46.0547,46.2885,607309.0
2018-12-21 09:30:00,57.21,57.45,57.01,57.41,44883.0,46.1192,46.3127,45.958,46.2805,44883.0
2018-12-21 09:35:00,57.37,58.15,57.26,57.77,1168084.0,46.2482,46.877,46.1595,46.5707,1168084.0
2018-12-21 09:40:00,57.75,57.82,57.41,57.65,67955.0,46.5546,46.611,46.2805,46.4739,67955.0
2018-12-21 09:45:00,57.63,57.89,57.54,57.69,110663.0,46.4578,46.6674,46.3853,46.5062,110663.0
2018-12-21 09:50:00,57.69,57.69,57.17,57.35,99296.0,46.5062,46.5062,46.087,46.2321,99296.0
2018-12-21 09:55:00,57.36,57.74,57.33,57.66,77662.0,46.2402,46.5465,46.216,46.482,77662.0
2018-12-21 10:00:00,57.63,57.74,57.4,57.67,68017.0,46.4578,46.5465,46.2724,46.4901,68017.0
2018-12-21 10:05:00,57.67,57.75,57.42,57.51,79766.0,46.4901,46.5546,46.2885,46.3611,79766.0
2018-12-21 10:10:00,57.53,58.16,57.53,58.1,116708.0,46.3772,46.8851,46.3772,46.8367,116708.0
2018-12-21 10:15:00,58.08,58.47,58.02,58.36,91422.0,46.8206,47.135,46.7722,47.0463,91422.0
2018-12-21 10:20:00,58.39,58.73,58.34,58.37,114097.0,47.0705,47.3446,47.0302,47.0544,114097.0
2018-12-21 10:25:00,58.36,58.54,58.28,58.5,92642.0,47.0463,47.1914,46.9818,47.1592,92642.0
2018-12-21 10:30:00,58.45,58.53,58.38,58.43,93518.0,47.1188,47.1833,47.0624,47.1027,93518.0
2018-12-21 10:35:00,58.43,58.44,58.26,58.33,46570.0,47.1027,47.1108,46.9657,47.0221,46570.0
2018-12-21 10:40:00,58.32,58.35,58.09,58.22,79125.0,47.014,47.0382,46.8286,46.9334,79125.0
2018-12-21 10:45:00,58.21,58.64,58.19,58.46,93539.0,46.9254,47.272,46.9093,47.1269,93539.0
2018-12-21 10:50:00,58.46,58.52,58.15,58.23,74169.0,47.1269,47.1753,46.877,46.9415,74169.0
2018-12-21 10:55:00,58.24,58.25,58.11,58.21,44034.0,46.9496,46.9576,46.8448,46.9254,44034.0
2018-12-21 11:00:00,58.22,58.24,57.95,57.97,60931.0,46.9334,46.9496,46.7158,46.7319,60931.0
2018-12-21 11:05:00,57.99,58.1,57.48,57.51,70711.0,46.748,46.8367,46.3369,46.3611,70711.0
2018-12-21 11:10:00,57.52,57.78,57.44,57.54,119898.0,46.3691,46.5787,46.3046,46.3853,119898.0
2018-12-21 11:15:00,57.56,57.79,57.56,57.75,58730.0,46.4014,46.5868,46.4014,46.5546,58730.0
2018-12-21 11:20:00,57.73,58.0,57.69,57.87,68737.0,46.5384,46.7561,46.5062,46.6513,68737.0
2018-12-21 11:25:00,57.85,57.98,57.72,57.97,51165.0,46.6352,46.74,46.5304,46.7319,51165.0
2018-12-21 11:30:00,58.0,58.15,57.91,58.02,51329.0,46.7561,46.877,46.6835,46.7722,51329.0
2018-12-21 11:35:00,58.02,58.19,57.95,58.0,70646.0,46.7722,46.9093,46.7158,46.7561,70646.0
2018-12-21 11:40:00,58.0,58.21,57.92,58.14,48329.0,46.7561,46.9254,46.6916,46.8689,48329.0
2018-12-21 11:45:00,58.15,58.2,57.94,57.96,67256.0,46.877,46.9173,46.7077,46.7238,67256.0
2018-12-21 11:50:00,57.96,58.2,57.91,58.01,38845.0,46.7238,46.9173,46.6835,46.7641,38845.0
2018-12-21 11:55:00,58.04,58.15,57.86,57.88,56563.0,46.7883,46.877,46.6432,46.6593,56563.0
2018-12-21 12:00:00,57.89,57.94,57.81,57.89,68791.0,46.6674,46.7077,46.6029,46.6674,68791.0
2018-12-21 12:05:00,57.88,57.89,57.67,57.81,59067.0,46.6593,46.6674,46.4901,46.6029,59067.0
2018-12-21 12:10:00,57.8,57.83,57.62,57.64,85331.0,46.5949,46.619,46.4498,46.4659,85331.0
2018-12-21 12:15:00,57.63,57.78,57.58,57.66,55255.0,46.4578,46.5787,46.4175,46.482,55255.0
2018-12-21 12:20:00,57.66,57.77,57.47,57.49,65564.0,46.482,46.5707,46.3288,46.345,65564.0
2018-12-21 12:25:00,57.5,57.55,57.31,57.35,64057.0,46.353,46.3933,46.1998,46.2321,64057.0
2018-12-21 12:30:00,57.34,57.35,57.06,57.27,108912.0,46.224,46.2321,45.9983,46.1676,108912.0
2018-12-21 12:35:00,57.28,57.45,57.23,57.45,65453.0,46.1757,46.3127,46.1354,46.3127,65453.0
2018-12-21 12:40:00,57.47,57.49,57.22,57.31,81025.0,46.3288,46.345,46.1273,46.1998,81025.0
2018-12-21 12:45:00,57.32,57.56,57.3,57.34,84038.0,46.2079,46.4014,46.1918,46.224,84038.0
2018-12-21 12:50:00,57.35,57.36,57.02,57.03,84621.0,46.2321,46.2402,45.9661,45.9741,84621.0
2018-12-21 12:55:00,57.03,57.15,56.89,57.03,73309.0,45.9741,46.0709,45.8613,45.9741,73309.0
2018-12-21 13:00:00,57.04,57.18,56.99,57.09,75790.0,45.9822,46.0951,45.9419,46.0225,75790.0
2018-12-21 13:05:00,57.1,57.22,56.92,57.18,75186.0,46.0306,46.1273,45.8855,46.0951,75186.0
2018-12-21 13:10:00,57.17,57.28,57.03,57.14,65582.0,46.087,46.1757,45.9741,46.0628,65582.0
2018-12-21 13:15:00,57.14,57.22,57.0,57.06,51789.0,46.0628,46.1273,45.9499,45.9983,51789.0
2018-12-21 13:20:00,57.06,57.25,57.0,57.21,69292.0,45.9983,46.1515,45.9499,46.1192,69292.0
2018-12-21 13:25:00,57.22,57.39,57.18,57.28,63627.0,46.1273,46.2643,46.0951,46.1757,63627.0
2018-12-21 13:30:00,57.27,57.46,57.19,57.44,71160.0,46.1676,46.3208,46.1031,46.3046,71160.0
2018-12-21 13:35:00,57.45,57.46,57.27,57.39,72345.0,46.3127,46.3208,46.1676,46.2643,72345.0
2018-12-21 13:40:00,57.39,57.52,57.36,57.49,71547.0,46.2643,46.3691,46.2402,46.345,71547.0
2018-12-21 13:45:00,57.48,57.48,57.26,57.3,67205.0,46.3369,46.3369,46.1595,46.1918,67205.0
2018-12-21 13:50:00,57.3,57.35,57.0,57.12,65493.0,46.1918,46.2321,45.9499,46.0467,65493.0
2018-12-21 13:55:00,57.13,57.27,57.13,57.22,74746.0,46.0547,46.1676,46.0547,46.1273,74746.0
2018-12-21 14:00:00,57.22,57.29,57.12,57.15,74268.0,46.1273,46.1837,46.0467,46.0709,74268.0
2018-12-21 14:05:00,57.15,57.23,57.1,57.19,57573.0,46.0709,46.1354,46.0306,46.1031,57573.0
2018-12-21 14:10:00,57.18,57.25,56.93,57.0,91712.0,46.0951,46.1515,45.8935,45.9499,91712.0
2018-12-21 14:15:00,56.99,57.31,56.98,57.24,89700.0,45.9419,46.1998,45.9338,46.1434,89700.0
2018-12-21 14:20:00,57.23,57.31,57.12,57.14,100833.0,46.1354,46.1998,46.0467,46.0628,100833.0
2018-12-21 14:25:00,57.1,57.14,56.98,57.1,90934.0,46.0306,46.0628,45.9338,46.0306,90934.0
2018-12-21 14:30:00,57.12,57.13,56.83,56.87,62251.0,46.0467,46.0547,45.8129,45.8451,62251.0
2018-12-21 14:35:00,56.87,56.99,56.86,56.97,67616.0,45.8451,45.9419,45.8371,45.9258,67616.0
2018-12-21 14:40:00,56.95,57.0,56.83,56.88,79700.0,45.9096,45.9499,45.8129,45.8532,79700.0
2018-12-21 14:45:00,56.9,57.01,56.76,56.79,111542.0,45.8693,45.958,45.7565,45.7807,111542.0
2018-12-21 14:50:00,56.8,57.05,56.77,56.81,74165.0,45.7887,45.9903,45.7645,45.7968,74165.0
2018-12-21 14:55:00,56.82,56.94,56.68,56.9,110539.0,45.8048,45.9016,45.692,45.8693,110539.0
2018-12-21 15:00:00,56.9,57.15,56.89,57.0,112871.0,45.8693,46.0709,45.8613,45.9499,112871.0
2018-12-21 15:05:00,57.0,57.14,56.89,57.14,88861.0,45.9499,46.0628,45.8613,46.0628,88861.0
2018-12-21 15:10:00,57.14,57.14,56.91,56.94,111986.0,46.0628,46.0628,45.8774,45.9016,111986.0
2018-12-21 15:15:00,56.94,56.99,56.73,56.8,117483.0,45.9016,45.9419,45.7323,45.7887,117483.0
2018-12-21 15:20:00,56.82,56.9,56.71,56.79,78395.0,45.8048,45.8693,45.7162,45.7807,78395.0
2018-12-21 15:25:00,56.79,56.82,56.66,56.67,87536.0,45.7807,45.8048,45.6759,45.6839,87536.0
2018-12-21 15:30:00,56.68,56.89,56.56,56.58,144404.0,45.692,45.8613,45.5952,45.6114,144404.0
2018-12-21 15:35:00,56.59,56.61,56.49,56.51,121807.0,45.6194,45.6356,45.5388,45.5549,121807.0
2018-12-21 15:40:00,56.51,56.92,56.5,56.9,157162.0,45.5549,45.8855,45.5469,45.8693,157162.0
2018-12-21 15:45:00,56.88,57.05,56.74,56.79,161420.0,45.8532,45.9903,45.7403,45.7807,161420.0
2018-12-21 15:50:00,56.78,56.8,56.58,56.62,202081.0,45.7726,45.7887,45.6114,45.6436,202081.0
2018-12-21 15:55:00,56.62,56.86,56.59,56.74,371582.0,45.6436,45.8371,45.6194,45.7403,371582.0
2018-12-24 09:30:00,55.31,56.29,55.31,56.06,257508.0,44.5876,45.3776,44.5876,45.1922,257508.0
2018-12-24 09:35:00,56.04,56.3,55.74,56.19,69906.0,45.1761,45.3856,44.9342,45.297,69906.0
2018-12-24 09:40:00,56.21,56.37,56.02,56.13,63650.0,45.3131,45.4421,45.1599,45.2486,63650.0
2018-12-24 09:45:00,56.11,56.14,55.5,55.66,101031.0,45.2325,45.2567,44.7407,44.8697,101031.0
2018-12-24 09:50:00,55.64,55.72,55.35,55.44,62383.0,44.8536,44.9181,44.6198,44.6924,62383.0
2018-12-24 09:55:00,55.44,55.58,55.31,55.52,86458.0,44.6924,44.8052,44.5876,44.7569,86458.0
2018-12-24 10:00:00,55.54,55.65,55.4,55.44,88750.0,44.773,44.8617,44.6601,44.6924,88750.0
2018-12-24 10:05:00,55.44,55.5,55.07,55.22,102577.0,44.6924,44.7407,44.3941,44.515,102577.0
2018-12-24 10:10:00,55.24,55.78,55.24,55.74,103640.0,44.5311,44.9665,44.5311,44.9342,103640.0
2018-12-24 10:15:00,55.72,55.83,55.53,55.56,41460.0,44.9181,45.0068,44.7649,44.7891,41460.0
2018-12-24 10:20:00,55.57,55.75,55.49,55.69,57288.0,44.7972,44.9423,44.7327,44.8939,57288.0
2018-12-24 10:25:00,55.69,55.95,55.63,55.81,60851.0,44.8939,45.1035,44.8455,44.9906,60851.0
2018-12-24 10:30:00,55.82,56.09,55.82,55.95,46560.0,44.9987,45.2164,44.9987,45.1035,46560.0
2018-12-24 10:35:00,55.9,56.06,55.85,56.06,48431.0,45.0632,45.1922,45.0229,45.1922,48431.0
2018-12-24 10:40:00,56.06,56.41,56.06,56.26,75280.0,45.1922,45.4743,45.1922,45.3534,75280.0
2018-12-24 10:45:00,56.26,56.3,56.04,56.13,61468.0,45.3534,45.3856,45.1761,45.2486,61468.0
2018-12-24 10:50:00,56.13,56.14,55.97,56.05,49787.0,45.2486,45.2567,45.1196,45.1841,49787.0
2018-12-24 10:55:00,56.02,56.07,55.81,56.03,59111.0,45.1599,45.2002,44.9906,45.168,59111.0
2018-12-24 11:00:00,56.02,56.18,55.64,55.64,54206.0,45.1599,45.2889,44.8536,44.8536,54206.0
2018-12-24 11:05:00,55.66,55.78,55.53,55.7,71543.0,44.8697,44.9665,44.7649,44.902,71543.0
2018-12-24 11:10:00,55.67,55.71,55.53,55.67,30024.0,44.8778,44.91,44.7649,44.8778,30024.0
2018-12-24 11:15:00,55.66,55.68,55.16,55.19,58026.0,44.8697,44.8858,44.4666,44.4908,58026.0
2018-12-24 11:20:00,55.18,55.34,55.15,55.18,69798.0,44.4828,44.6118,44.4586,44.4828,69798.0
2018-12-24 11:25:00,55.21,55.32,55.11,55.21,86329.0,44.507,44.5956,44.4263,44.507,86329.0
2018-12-24 11:30:00,55.2,55.4,55.17,55.3,48959.0,44.4989,44.6601,44.4747,44.5795,48959.0
2018-12-24 11:35:00,55.29,55.33,55.13,55.32,49230.0,44.5714,44.6037,44.4425,44.5956,49230.0
2018-12-24 11:40:00,55.34,55.47,55.21,55.3,79455.0,44.6118,44.7166,44.507,44.5795,79455.0
2018-12-24 11:45:00,55.3,55.3,54.9,55.05,91474.0,44.5795,44.5795,44.2571,44.378,91474.0
2018-12-24 11:50:00,55.03,55.29,55.02,55.27,76766.0,44.3619,44.5714,44.3538,44.5553,76766.0
2018-12-24 11:55:00,55.27,55.3,55.11,55.16,88627.0,44.5553,44.5795,44.4263,44.4666,88627.0
2018-12-24 12:00:00,55.17,55.35,55.03,55.23,72958.0,44.4747,44.6198,44.3619,44.5231,72958.0
2018-12-24 12:05:00,55.21,55.21,54.85,54.85,69563.0,44.507,44.507,44.2167,44.2167,69563.0
2018-12-24 12:10:00,54.85,55.0,54.79,54.96,88158.0,44.2167,44.3377,44.1684,44.3054,88158.0
2018-12-24 12:15:00,54.95,55.02,54.85,54.94,71989.0,44.2974,44.3538,44.2167,44.2893,71989.0
2018-12-24 12:20:00,54.94,55.03,54.8,55.02,67018.0,44.2893,44.3619,44.1764,44.3538,67018.0
2018-12-24 12:25:00,55.02,55.27,54.98,55.11,68924.0,44.3538,44.5553,44.3215,44.4263,68924.0
2018-12-24 12:30:00,55.11,55.26,54.8,54.94,85179.0,44.4263,44.5473,44.1764,44.2893,85179.0
2018-12-24 12:35:00,54.92,54.95,54.73,54.84,127987.0,44.2732,44.2974,44.12,44.2087,127987.0
2018-12-24 12:40:00,54.84,54.85,54.59,54.65,99242.0,44.2087,44.2167,44.0071,44.0555,99242.0
2018-12-24 12:45:00,54.63,54.63,54.44,54.54,122673.0,44.0394,44.0394,43.8862,43.9668,122673.0
2018-12-24 12:50:00,54.52,54.53,54.29,54.38,123233.0,43.9507,43.9588,43.7653,43.8379,123233.0
2018-12-24 12:55:00,54.38,54.52,54.32,54.36,207545.0,43.8379,43.9507,43.7895,43.8217,207545.0
2018-12-26 09:30:00,54.63,55.74,54.63,55.33,126540.0,44.0394,44.9342,44.0394,44.6037,126540.0
2018-12-26 09:35:00,55.3,55.59,54.97,55.46,43949.0,44.5795,44.8133,44.3135,44.7085,43949.0
2018-12-26 09:40:00,55.42,55.51,55.22,55.34,44822.0,44.6762,44.7488,44.515,44.6118,44822.0
2018-12-26 09:45:00,55.29,55.35,55.05,55.12,52072.0,44.5714,44.6198,44.378,44.4344,52072.0
2018-12-26 09:50:00,55.13,55.23,55.02,55.04,48277.0,44.4425,44.5231,44.3538,44.3699,48277.0
2018-12-26 09:55:00,55.05,55.09,54.72,54.72,53343.0,44.378,44.4102,44.1119,44.1119,53343.0
2018-12-26 10:00:00,54.73,54.89,54.56,54.57,56840.0,44.12,44.249,43.983,43.991,56840.0
2018-12-26 10:05:00,54.56,54.88,54.53,54.88,48136.0,43.983,44.2409,43.9588,44.2409,48136.0
2018-12-26 10:10:00,54.86,54.9,54.45,54.48,45539.0,44.2248,44.2571,43.8943,43.9185,45539.0
2018-12-26 10:15:00,54.51,54.71,54.44,54.54,27869.0,43.9427,44.1039,43.8862,43.9668,27869.0
2018-12-26 10:20:00,54.52,54.98,54.5,54.97,37107.0,43.9507,44.3215,43.9346,44.3135,37107.0
2018-12-26 10:25:00,55.0,55.12,54.97,54.98,25114.0,44.3377,44.4344,44.3135,44.3215,25114.0
2018-12-26 10:30:00,54.99,55.08,54.92,55.05,35406.0,44.3296,44.4022,44.2732,44.378,35406.0
2018-12-26 10:35:00,55.04,55.09,54.9,54.92,59781.0,44.3699,44.4102,44.2571,44.2732,59781.0
2018-12-26 10:40:00,54.92,55.14,54.92,55.08,42599.0,44.2732,44.4505,44.2732,44.4022,42599.0
2018-12-26 10:45:00,55.07,55.29,55.07,55.27,40811.0,44.3941,44.5714,44.3941,44.5553,40811.0
2018-12-26 10:50:00,55.27,55.46,55.04,55.1,70638.0,44.5553,44.7085,44.3699,44.4183,70638.0
2018-12-26 10:55:00,55.13,55.3,55.12,55.18,25911.0,44.4425,44.5795,44.4344,44.4828,25911.0
2018-12-26 11:00:00,55.18,55.44,55.11,55.42,42183.0,44.4828,44.6924,44.4263,44.6762,42183.0
2018-12-26 11:05:00,55.43,55.48,55.32,55.44,36208.0,44.6843,44.7246,44.5956,44.6924,36208.0
2018-12-26 11:10:00,55.45,55.58,55.44,55.57,45458.0,44.7004,44.8052,44.6924,44.7972,45458.0
2018-12-26 11:15:00,55.56,55.81,55.55,55.78,40302.0,44.7891,44.9906,44.781,44.9665,40302.0
2018-12-26 11:20:00,55.79,55.85,55.62,55.66,47693.0,44.9745,45.0229,44.8375,44.8697,47693.0
2018-12-26 11:25:00,55.65,55.99,55.65,55.99,57098.0,44.8617,45.1357,44.8617,45.1357,57098.0
2018-12-26 11:30:00,55.99,56.13,55.92,56.08,87548.0,45.1357,45.2486,45.0793,45.2083,87548.0
2018-12-26 11:35:00,56.06,56.25,56.0,56.15,52560.0,45.1922,45.3453,45.1438,45.2647,52560.0
2018-12-26 11:40:00,56.13,56.18,56.01,56.14,35204.0,45.2486,45.2889,45.1519,45.2567,35204.0
2018-12-26 11:45:00,56.16,56.16,55.97,56.09,71706.0,45.2728,45.2728,45.1196,45.2164,71706.0
2018-12-26 11:50:00,56.08,56.12,55.92,56.03,48790.0,45.2083,45.2405,45.0793,45.168,48790.0
2018-12-26 11:55:00,56.03,56.23,56.02,56.23,76271.0,45.168,45.3292,45.1599,45.3292,76271.0
2018-12-26 12:00:00,56.23,56.31,56.16,56.23,48567.0,45.3292,45.3937,45.2728,45.3292,48567.0
2018-12-26 12:05:00,56.23,56.45,56.23,56.43,51604.0,45.3292,45.5066,45.3292,45.4904,51604.0
2018-12-26 12:10:00,56.41,56.66,56.38,56.57,93085.0,45.4743,45.6759,45.4501,45.6033,93085.0
2018-12-26 12:15:00,56.57,56.59,56.25,56.32,55755.0,45.6033,45.6194,45.3453,45.4018,55755.0
2018-12-26 12:20:00,56.33,56.46,56.32,56.43,60630.0,45.4098,45.5146,45.4018,45.4904,60630.0
2018-12-26 12:25:00,56.43,56.66,56.43,56.52,45840.0,45.4904,45.6759,45.4904,45.563,45840.0
2018-12-26 12:30:00,56.53,56.67,56.46,56.64,42006.0,45.5711,45.6839,45.5146,45.6597,42006.0
2018-12-26 12:35:00,56.65,56.73,56.57,56.69,51639.0,45.6678,45.7323,45.6033,45.7,51639.0
2018-12-26 12:40:00,56.69,56.83,56.68,56.83,47430.0,45.7,45.8129,45.692,45.8129,47430.0
2018-12-26 12:45:00,56.82,56.92,56.56,56.61,36513.0,45.8048,45.8855,45.5952,45.6356,36513.0
2018-12-26 12:50:00,56.63,56.71,56.61,56.7,51596.0,45.6517,45.7162,45.6356,45.7081,51596.0
2018-12-26 12:55:00,56.72,56.89,56.72,56.77,26584.0,45.7242,45.8613,45.7242,45.7645,26584.0
2018-12-26 13:00:00,56.78,56.86,56.65,56.65,29205.0,45.7726,45.8371,45.6678,45.6678,29205.0
2018-12-26 13:05:00,56.65,56.66,56.52,56.64,28598.0,45.6678,45.6759,45.563,45.6597,28598.0
2018-12-26 13:10:00,56.61,56.67,56.42,56.5,33588.0,45.6356,45.6839,45.4824,45.5469,33588.0
2018-12-26 13:15:00,56.47,56.47,56.21,56.23,51378.0,45.5227,45.5227,45.3131,45.3292,51378.0
2018-12-26 13:20:00,56.23,56.44,56.22,56.35,32060.0,45.3292,45.4985,45.3212,45.426,32060.0
2018-12-26 13:25:00,56.34,56.48,56.27,56.42,36743.0,45.4179,45.5308,45.3615,45.4824,36743.0
2018-12-26 13:30:00,56.45,56.56,56.44,56.51,40609.0,45.5066,45.5952,45.4985,45.5549,40609.0
2018-12-26 13:35:00,56.48,56.59,56.43,56.57,35885.0,45.5308,45.6194,45.4904,45.6033,35885.0
2018-12-26 13:40:00,56.59,56.63,56.52,56.55,41699.0,45.6194,45.6517,45.563,45.5872,41699.0
2018-12-26 13:45:00,56.55,56.72,56.55,56.66,38635.0,45.5872,45.7242,45.5872,45.6759,38635.0
2018-12-26 13:50:00,56.65,56.83,56.65,56.82,43824.0,45.6678,45.8129,45.6678,45.8048,43824.0
2018-12-26 13:55:00,56.83,56.95,56.77,56.93,34581.0,45.8129,45.9096,45.7645,45.8935,34581.0
2018-12-26 14:00:00,56.94,57.05,56.82,57.02,51998.0,45.9016,45.9903,45.8048,45.9661,51998.0
2018-12-26 14:05:00,57.0,57.06,56.95,56.98,58214.0,45.9499,45.9983,45.9096,45.9338,58214.0
2018-12-26 14:10:00,56.99,57.19,56.99,57.05,70326.0,45.9419,46.1031,45.9419,45.9903,70326.0
2018-12-26 14:15:00,57.06,57.13,56.93,56.99,74983.0,45.9983,46.0547,45.8935,45.9419,74983.0
2018-12-26 14:20:00,56.96,57.17,56.92,57.13,64958.0,45.9177,46.087,45.8855,46.0547,64958.0
2018-12-26 14:25:00,57.15,57.15,56.86,57.02,52691.0,46.0709,46.0709,45.8371,45.9661,52691.0
2018-12-26 14:30:00,57.02,57.18,57.01,57.15,37561.0,45.9661,46.0951,45.958,46.0709,37561.0
2018-12-26 14:35:00,57.14,57.16,57.01,57.04,33790.0,46.0628,46.0789,45.958,45.9822,33790.0
2018-12-26 14:40:00,57.05,57.08,56.8,56.95,42242.0,45.9903,46.0144,45.7887,45.9096,42242.0
2018-12-26 14:45:00,56.97,56.99,56.85,56.85,34023.0,45.9258,45.9419,45.829,45.829,34023.0
2018-12-26 14:50:00,56.86,57.08,56.85,57.08,28034.0,45.8371,46.0144,45.829,46.0144,28034.0
2018-12-26 14:55:00,57.09,57.19,56.96,57.19,50586.0,46.0225,46.1031,45.9177,46.1031,50586.0
2018-12-26 15:00:00,57.19,57.26,57.09,57.15,46567.0,46.1031,46.1595,46.0225,46.0709,46567.0
2018-12-26 15:05:00,57.17,57.36,57.16,57.26,42208.0,46.087,46.2402,46.0789,46.1595,42208.0
2018-12-26 15:10:00,57.24,57.37,57.19,57.33,38024.0,46.1434,46.2482,46.1031,46.216,38024.0
2018-12-26 15:15:00,57.31,57.4,57.19,57.21,63713.0,46.1998,46.2724,46.1031,46.1192,63713.0
2018-12-26 15:20:00,57.21,57.33,57.2,57.32,78843.0,46.1192,46.216,46.1112,46.2079,78843.0
2018-12-26 15:25:00,57.32,57.49,57.28,57.44,41257.0,46.2079,46.345,46.1757,46.3046,41257.0
2018-12-26 15:30:00,57.46,57.66,57.42,57.61,68273.0,46.3208,46.482,46.2885,46.4417,68273.0
2018-12-26 15:35:00,57.61,57.91,57.58,57.91,91731.0,46.4417,46.6835,46.4175,46.6835,91731.0
2018-12-26 15:40:00,57.92,58.09,57.78,58.08,98318.0,46.6916,46.8286,46.5787,46.8206,98318.0
2018-12-26 15:45:00,58.08,58.19,57.86,57.96,112014.0,46.8206,46.9093,46.6432,46.7238,112014.0
2018-12-26 15:50:00,57.95,58.29,57.95,58.29,114969.0,46.7158,46.9899,46.7158,46.9899,114969.0
2018-12-26 15:55:00,58.29,58.38,58.19,58.35,293439.0,46.9899,47.0624,46.9093,47.0382,293439.0
2018-12-27 09:30:00,57.02,57.32,56.69,57.12,210272.0,45.9661,46.2079,45.7,46.0467,210272.0
2018-12-27 09:35:00,57.1,57.28,56.89,57.1,73339.0,46.0306,46.1757,45.8613,46.0306,73339.0
2018-12-27 09:40:00,57.1,57.45,57.02,57.04,58306.0,46.0306,46.3127,45.9661,45.9822,58306.0
2018-12-27 09:45:00,57.01,57.21,56.7,56.71,48000.0,45.958,46.1192,45.7081,45.7162,48000.0
2018-12-27 09:50:00,56.73,56.96,56.55,56.91,69750.0,45.7323,45.9177,45.5872,45.8774,69750.0
2018-12-27 09:55:00,56.91,57.66,56.85,57.55,59028.0,45.8774,46.482,45.829,46.3933,59028.0
2018-12-27 10:00:00,57.58,57.71,57.42,57.59,46725.0,46.4175,46.5223,46.2885,46.4256,46725.0
2018-12-27 10:05:00,57.57,57.66,56.93,56.99,46712.0,46.4094,46.482,45.8935,45.9419,46712.0
2018-12-27 10:10:00,57.0,57.11,56.86,57.04,45529.0,45.9499,46.0386,45.8371,45.9822,45529.0
2018-12-27 10:15:00,57.01,57.37,57.01,57.1,54665.0,45.958,46.2482,45.958,46.0306,54665.0
2018-12-27 10:20:00,57.09,57.24,56.95,57.03,35286.0,46.0225,46.1434,45.9096,45.9741,35286.0
2018-12-27 10:25:00,57.05,57.19,56.97,57.0,24492.0,45.9903,46.1031,45.9258,45.9499,24492.0
2018-12-27 10:30:00,56.98,57.18,56.82,57.18,47480.0,45.9338,46.0951,45.8048,46.0951,47480.0
2018-12-27 10:35:00,57.16,57.45,57.16,57.32,31324.0,46.0789,46.3127,46.0789,46.2079,31324.0
2018-12-27 10:40:00,57.31,57.68,57.28,57.65,27766.0,46.1998,46.4981,46.1757,46.4739,27766.0
2018-12-27 10:45:00,57.6,57.75,57.51,57.51,26060.0,46.4336,46.5546,46.3611,46.3611,26060.0
2018-12-27 10:50:00,57.55,57.56,57.37,57.42,29582.0,46.3933,46.4014,46.2482,46.2885,29582.0
2018-12-27 10:55:00,57.4,57.5,57.32,57.35,29464.0,46.2724,46.353,46.2079,46.2321,29464.0
2018-12-27 11:00:00,57.35,57.39,57.07,57.19,29160.0,46.2321,46.2643,46.0064,46.1031,29160.0
2018-12-27 11:05:00,57.16,57.19,57.0,57.03,32807.0,46.0789,46.1031,45.9499,45.9741,32807.0
2018-12-27 11:10:00,57.06,57.23,57.03,57.16,37605.0,45.9983,46.1354,45.9741,46.0789,37605.0
2018-12-27 11:15:00,57.15,57.56,57.15,57.56,53619.0,46.0709,46.4014,46.0709,46.4014,53619.0
2018-12-27 11:20:00,57.57,57.76,57.55,57.73,35453.0,46.4094,46.5626,46.3933,46.5384,35453.0
2018-12-27 11:25:00,57.7,58.02,57.69,57.86,35394.0,46.5142,46.7722,46.5062,46.6432,35394.0
2018-12-27 11:30:00,57.87,58.11,57.85,57.89,45581.0,46.6513,46.8448,46.6352,46.6674,45581.0
2018-12-27 11:35:00,57.86,58.04,57.81,57.99,73555.0,46.6432,46.7883,46.6029,46.748,73555.0
2018-12-27 11:40:00,57.94,57.94,57.74,57.81,37504.0,46.7077,46.7077,46.5465,46.6029,37504.0
2018-12-27 11:45:00,57.75,57.84,57.63,57.74,35214.0,46.5546,46.6271,46.4578,46.5465,35214.0
2018-12-27 11:50:00,57.75,57.98,57.72,57.75,41698.0,46.5546,46.74,46.5304,46.5546,41698.0
2018-12-27 11:55:00,57.8,57.96,57.68,57.88,22395.0,46.5949,46.7238,46.4981,46.6593,22395.0
2018-12-27 12:00:00,57.85,57.89,57.67,57.71,44557.0,46.6352,46.6674,46.4901,46.5223,44557.0
2018-12-27 12:05:00,57.72,57.79,57.5,57.64,26336.0,46.5304,46.5868,46.353,46.4659,26336.0
2018-12-27 12:10:00,57.65,57.67,57.46,57.55,22230.0,46.4739,46.4901,46.3208,46.3933,22230.0
2018-12-27 12:15:00,57.51,57.75,57.5,57.74,30512.0,46.3611,46.5546,46.353,46.5465,30512.0
2018-12-27 12:20:00,57.7,57.71,57.49,57.58,43128.0,46.5142,46.5223,46.345,46.4175,43128.0
2018-12-27 12:25:00,57.6,57.6,57.2,57.32,36916.0,46.4336,46.4336,46.1112,46.2079,36916.0
2018-12-27 12:30:00,57.3,57.42,57.22,57.4,33074.0,46.1918,46.2885,46.1273,46.2724,33074.0
2018-12-27 12:35:00,57.41,57.59,57.39,57.57,31388.0,46.2805,46.4256,46.2643,46.4094,31388.0
2018-12-27 12:40:00,57.55,57.6,57.41,57.42,23042.0,46.3933,46.4336,46.2805,46.2885,23042.0
2018-12-27 12:45:00,57.42,57.61,57.39,57.53,30880.0,46.2885,46.4417,46.2643,46.3772,30880.0
2018-12-27 12:50:00,57.51,57.64,57.46,57.64,28872.0,46.3611,46.4659,46.3208,46.4659,28872.0
2018-12-27 12:55:00,57.64,57.72,57.51,57.69,60664.0,46.4659,46.5304,46.3611,46.5062,60664.0
2018-12-27 13:00:00,57.67,57.74,57.44,57.52,54710.0,46.4901,46.5465,46.3046,46.3691,54710.0
2018-12-27 13:05:00,57.52,57.63,57.5,57.59,35628.0,46.3691,46.4578,46.353,46.4256,35628.0
2018-12-27 13:10:00,57.57,57.62,57.38,57.46,30555.0,46.4094,46.4498,46.2563,46.3208,30555.0
2018-12-27 13:15:00,57.46,57.48,57.33,57.34,38919.0,46.3208,46.3369,46.216,46.224,38919.0
2018-12-27 13:20:00,57.35,57.35,57.21,57.27,23267.0,46.2321,46.2321,46.1192,46.1676,23267.0
2018-12-27 13:25:00,57.27,57.42,57.18,57.2,22857.0,46.1676,46.2885,46.0951,46.1112,22857.0
2018-12-27 13:30:00,57.2,57.41,57.18,57.39,30494.0,46.1112,46.2805,46.0951,46.2643,30494.0
2018-12-27 13:35:00,57.37,57.37,57.19,57.19,24688.0,46.2482,46.2482,46.1031,46.1031,24688.0
2018-12-27 13:40:00,57.17,57.26,57.14,57.15,14952.0,46.087,46.1595,46.0628,46.0709,14952.0
2018-12-27 13:45:00,57.16,57.19,56.95,57.0,39429.0,46.0789,46.1031,45.9096,45.9499,39429.0
2018-12-27 13:50:00,56.98,57.04,56.87,56.91,23212.0,45.9338,45.9822,45.8451,45.8774,23212.0
2018-12-27 13:55:00,56.91,57.09,56.88,57.01,31320.0,45.8774,46.0225,45.8532,45.958,31320.0
2018-12-27 14:00:00,57.0,57.05,56.86,57.04,31064.0,45.9499,45.9903,45.8371,45.9822,31064.0
2018-12-27 14:05:00,57.03,57.11,56.86,56.86,52181.0,45.9741,46.0386,45.8371,45.8371,52181.0
2018-12-27 14:10:00,56.86,56.98,56.78,56.9,30990.0,45.8371,45.9338,45.7726,45.8693,30990.0
2018-12-27 14:15:00,56.89,56.91,56.74,56.84,67100.0,45.8613,45.8774,45.7403,45.821,67100.0
2018-12-27 14:20:00,56.84,56.99,56.82,56.87,42123.0,45.821,45.9419,45.8048,45.8451,42123.0
2018-12-27 14:25:00,56.89,57.11,56.85,57.1,33797.0,45.8613,46.0386,45.829,46.0306,33797.0
2018-12-27 14:30:00,57.11,57.11,56.93,57.05,18336.0,46.0386,46.0386,45.8935,45.9903,18336.0
2018-12-27 14:35:00,57.03,57.18,57.01,57.11,25096.0,45.9741,46.0951,45.958,46.0386,25096.0
2018-12-27 14:40:00,57.11,57.57,57.1,57.57,27614.0,46.0386,46.4094,46.0306,46.4094,27614.0
2018-12-27 14:45:00,57.58,57.62,57.35,57.44,28501.0,46.4175,46.4498,46.2321,46.3046,28501.0
2018-12-27 14:50:00,57.43,57.78,57.37,57.61,32264.0,46.2966,46.5787,46.2482,46.4417,32264.0
2018-12-27 14:55:00,57.64,57.75,57.5,57.75,40809.0,46.4659,46.5546,46.353,46.5546,40809.0
2018-12-27 15:00:00,57.79,57.8,57.4,57.51,57892.0,46.5868,46.5949,46.2724,46.3611,57892.0
2018-12-27 15:05:00,57.49,57.63,57.31,57.54,40645.0,46.345,46.4578,46.1998,46.3853,40645.0
2018-12-27 15:10:00,57.52,57.87,57.42,57.8,68852.0,46.3691,46.6513,46.2885,46.5949,68852.0
2018-12-27 15:15:00,57.82,57.83,57.63,57.7,46109.0,46.611,46.619,46.4578,46.5142,46109.0
2018-12-27 15:20:00,57.7,58.03,57.7,58.02,58975.0,46.5142,46.7803,46.5142,46.7722,58975.0
2018-12-27 15:25:00,58.04,58.32,57.94,58.21,57868.0,46.7883,47.014,46.7077,46.9254,57868.0
2018-12-27 15:30:00,58.23,58.39,58.05,58.35,52492.0,46.9415,47.0705,46.7964,47.0382,52492.0
2018-12-27 15:35:00,58.35,58.65,58.35,58.6,77273.0,47.0382,47.2801,47.0382,47.2398,77273.0
2018-12-27 15:40:00,58.63,59.09,58.61,58.98,81312.0,47.264,47.6348,47.2478,47.5461,81312.0
2018-12-27 15:45:00,58.98,58.99,58.58,58.79,166766.0,47.5461,47.5542,47.2236,47.3929,166766.0
2018-12-27 15:50:00,58.77,58.85,58.49,58.54,146105.0,47.3768,47.4413,47.1511,47.1914,146105.0
2018-12-27 15:55:00,58.56,59.12,58.56,59.1,344137.0,47.2075,47.659,47.2075,47.6428,344137.0
2018-12-28 09:30:00,59.46,59.89,59.3,59.51,106945.0,47.933,48.2797,47.8041,47.9734,106945.0
2018-12-28 09:35:00,59.63,59.67,59.13,59.44,59361.0,48.0701,48.1023,47.667,47.9169,59361.0
2018-12-28 09:40:00,59.46,59.9,59.41,59.7,57418.0,47.933,48.2878,47.8927,48.1265,57418.0
2018-12-28 09:45:00,59.7,59.92,59.5,59.5,35871.0,48.1265,48.3039,47.9653,47.9653,35871.0
2018-12-28 09:50:00,59.5,59.5,59.01,59.06,52979.0,47.9653,47.9653,47.5703,47.6106,52979.0
2018-12-28 09:55:00,59.08,59.12,58.85,59.0,70536.0,47.6267,47.659,47.4413,47.5622,70536.0
2018-12-28 10:00:00,58.97,58.99,58.42,58.43,44835.0,47.538,47.5542,47.0947,47.1027,44835.0
2018-12-28 10:05:00,58.44,58.65,58.37,58.45,39911.0,47.1108,47.2801,47.0544,47.1188,39911.0
2018-12-28 10:10:00,58.43,58.56,58.36,58.44,41168.0,47.1027,47.2075,47.0463,47.1108,41168.0
2018-12-28 10:15:00,58.46,58.62,58.42,58.47,18251.0,47.1269,47.2559,47.0947,47.135,18251.0
2018-12-28 10:20:00,58.44,58.6,58.15,58.2,35102.0,47.1108,47.2398,46.877,46.9173,35102.0
2018-12-28 10:25:00,58.2,58.28,57.83,57.9,36592.0,46.9173,46.9818,46.619,46.6755,36592.0
2018-12-28 10:30:00,57.87,58.16,57.82,58.02,32653.0,46.6513,46.8851,46.611,46.7722,32653.0
2018-12-28 10:35:00,58.03,58.03,57.8,57.99,31756.0,46.7803,46.7803,46.5949,46.748,31756.0
2018-12-28 10:40:00,58.0,58.16,57.96,57.97,45266.0,46.7561,46.8851,46.7238,46.7319,45266.0
2018-12-28 10:45:00,58.01,58.22,57.96,58.18,27316.0,46.7641,46.9334,46.7238,46.9012,27316.0
2018-12-28 10:50:00,58.2,58.37,58.07,58.07,31807.0,46.9173,47.0544,46.8125,46.8125,31807.0
2018-12-28 10:55:00,58.07,58.1,57.87,57.96,30952.0,46.8125,46.8367,46.6513,46.7238,30952.0
2018-12-28 11:00:00,57.98,58.07,57.84,57.89,70285.0,46.74,46.8125,46.6271,46.6674,70285.0
2018-12-28 11:05:00,57.9,58.12,57.83,58.11,20423.0,46.6755,46.8528,46.619,46.8448,20423.0
2018-12-28 11:10:00,58.11,58.36,58.1,58.33,18469.0,46.8448,47.0463,46.8367,47.0221,18469.0
2018-12-28 11:15:00,58.34,58.57,58.27,58.42,46695.0,47.0302,47.2156,46.9737,47.0947,46695.0
2018-12-28 11:20:00,58.41,58.48,58.32,58.45,32397.0,47.0866,47.143,47.014,47.1188,32397.0
2018-12-28 11:25:00,58.45,58.64,58.43,58.56,26856.0,47.1188,47.272,47.1027,47.2075,26856.0
2018-12-28 11:30:00,58.56,58.71,58.49,58.64,34612.0,47.2075,47.3284,47.1511,47.272,34612.0
2018-12-28 11:35:00,58.68,58.91,58.6,58.9,30418.0,47.3043,47.4897,47.2398,47.4816,30418.0
2018-12-28 11:40:00,58.87,58.94,58.66,58.71,20456.0,47.4574,47.5139,47.2881,47.3284,20456.0
2018-12-28 11:45:00,58.7,58.73,58.4,58.47,28344.0,47.3204,47.3446,47.0785,47.135,28344.0
2018-12-28 11:50:00,58.48,58.58,58.33,58.41,43098.0,47.143,47.2236,47.0221,47.0866,43098.0
2018-12-28 11:55:00,58.42,58.53,58.36,58.43,21521.0,47.0947,47.1833,47.0463,47.1027,21521.0
2018-12-28 12:00:00,58.43,58.6,58.41,58.59,21584.0,47.1027,47.2398,47.0866,47.2317,21584.0
2018-12-28 12:05:00,58.55,58.65,58.51,58.63,27220.0,47.1995,47.2801,47.1672,47.264,27220.0
2018-12-28 12:10:00,58.63,58.63,58.47,58.5,62265.0,47.264,47.264,47.135,47.1592,62265.0
2018-12-28 12:15:00,58.5,58.51,58.33,58.4,37105.0,47.1592,47.1672,47.0221,47.0785,37105.0
2018-12-28 12:20:00,58.42,58.57,58.36,58.57,31891.0,47.0947,47.2156,47.0463,47.2156,31891.0
2018-12-28 12:25:00,58.56,58.6,58.47,58.55,42297.0,47.2075,47.2398,47.135,47.1995,42297.0
2018-12-28 12:30:00,58.57,58.63,58.51,58.54,19229.0,47.2156,47.264,47.1672,47.1914,19229.0
2018-12-28 12:35:00,58.5,58.57,58.45,58.55,17059.0,47.1592,47.2156,47.1188,47.1995,17059.0
2018-12-28 12:40:00,58.56,58.69,58.45,58.54,20586.0,47.2075,47.3123,47.1188,47.1914,20586.0
2018-12-28 12:45:00,58.51,58.56,58.45,58.49,15047.0,47.1672,47.2075,47.1188,47.1511,15047.0
2018-12-28 12:50:00,58.52,58.58,58.4,58.55,18039.0,47.1753,47.2236,47.0785,47.1995,18039.0
2018-12-28 12:55:00,58.53,58.54,58.25,58.28,18759.0,47.1833,47.1914,46.9576,46.9818,18759.0
2018-12-28 13:00:00,58.29,58.37,58.21,58.32,24477.0,46.9899,47.0544,46.9254,47.014,24477.0
2018-12-28 13:05:00,58.3,58.43,58.24,58.4,17086.0,46.9979,47.1027,46.9496,47.0785,17086.0
2018-12-28 13:10:00,58.43,58.53,58.41,58.5,15449.0,47.1027,47.1833,47.0866,47.1592,15449.0
2018-12-28 13:15:00,58.51,58.54,58.35,58.35,36356.0,47.1672,47.1914,47.0382,47.0382,36356.0
2018-12-28 13:20:00,58.36,58.37,58.23,58.26,29981.0,47.0463,47.0544,46.9415,46.9657,29981.0
2018-12-28 13:25:00,58.26,58.26,58.15,58.2,28189.0,46.9657,46.9657,46.877,46.9173,28189.0
2018-12-28 13:30:00,58.21,58.22,58.06,58.1,27206.0,46.9254,46.9334,46.8045,46.8367,27206.0
2018-12-28 13:35:00,58.1,58.17,58.04,58.11,36453.0,46.8367,46.8931,46.7883,46.8448,36453.0
2018-12-28 13:40:00,58.12,58.21,58.06,58.06,41887.0,46.8528,46.9254,46.8045,46.8045,41887.0
2018-12-28 13:45:00,58.06,58.33,58.06,58.28,26516.0,46.8045,47.0221,46.8045,46.9818,26516.0
2018-12-28 13:50:00,58.28,58.45,58.25,58.28,32199.0,46.9818,47.1188,46.9576,46.9818,32199.0
2018-12-28 13:55:00,58.28,58.32,58.21,58.23,22682.0,46.9818,47.014,46.9254,46.9415,22682.0
2018-12-28 14:00:00,58.24,58.42,58.24,58.4,22844.0,46.9496,47.0947,46.9496,47.0785,22844.0
2018-12-28 14:05:00,58.4,58.56,58.4,58.54,21335.0,47.0785,47.2075,47.0785,47.1914,21335.0
2018-12-28 14:10:00,58.55,58.7,58.5,58.7,25987.0,47.1995,47.3204,47.1592,47.3204,25987.0
2018-12-28 14:15:00,58.72,58.91,58.71,58.78,33144.0,47.3365,47.4897,47.3284,47.3849,33144.0
2018-12-28 14:20:00,58.76,58.84,58.64,58.73,40535.0,47.3688,47.4332,47.272,47.3446,40535.0
2018-12-28 14:25:00,58.71,58.78,58.61,58.63,17863.0,47.3284,47.3849,47.2478,47.264,17863.0
2018-12-28 14:30:00,58.67,58.73,58.62,58.68,27243.0,47.2962,47.3446,47.2559,47.3043,27243.0
2018-12-28 14:35:00,58.7,58.9,58.64,58.88,30719.0,47.3204,47.4816,47.272,47.4655,30719.0
2018-12-28 14:40:00,58.87,59.0,58.77,58.95,43639.0,47.4574,47.5622,47.3768,47.5219,43639.0
2018-12-28 14:45:00,58.94,59.04,58.85,59.04,24237.0,47.5139,47.5945,47.4413,47.5945,24237.0
2018-12-28 14:50:00,59.0,59.14,58.97,59.07,51145.0,47.5622,47.6751,47.538,47.6187,51145.0
2018-12-28 14:55:00,59.06,59.06,58.86,58.95,21887.0,47.6106,47.6106,47.4494,47.5219,21887.0
2018-12-28 15:00:00,58.94,59.02,58.76,58.79,34408.0,47.5139,47.5783,47.3688,47.3929,34408.0
2018-12-28 15:05:00,58.79,58.79,58.46,58.53,45312.0,47.3929,47.3929,47.1269,47.1833,45312.0
2018-12-28 15:10:00,58.52,58.63,58.37,58.6,46892.0,47.1753,47.264,47.0544,47.2398,46892.0
2018-12-28 15:15:00,58.59,58.62,58.32,58.36,36687.0,47.2317,47.2559,47.014,47.0463,36687.0
2018-12-28 15:20:00,58.33,58.33,58.11,58.23,50146.0,47.0221,47.0221,46.8448,46.9415,50146.0
2018-12-28 15:25:00,58.25,58.32,57.93,58.12,77629.0,46.9576,47.014,46.6997,46.8528,77629.0
2018-12-28 15:30:00,58.09,58.22,57.97,58.16,48976.0,46.8286,46.9334,46.7319,46.8851,48976.0
2018-12-28 15:35:00,58.16,58.25,57.99,58.0,78070.0,46.8851,46.9576,46.748,46.7561,78070.0
2018-12-28 15:40:00,57.99,58.21,57.94,58.0,80806.0,46.748,46.9254,46.7077,46.7561,80806.0
2018-12-28 15:45:00,58.01,58.22,58.01,58.22,96247.0,46.7641,46.9334,46.7641,46.9334,96247.0
2018-12-28 15:50:00,58.2,58.25,58.0,58.1,136120.0,46.9173,46.9576,46.7561,46.8367,136120.0
2018-12-28 15:55:00,58.08,58.3,58.06,58.24,240768.0,46.8206,46.9979,46.8045,46.9496,240768.0
2018-12-31 09:30:00,58.51,59.21,58.41,59.1,130254.0,47.1672,47.7315,47.0866,47.6428,130254.0
2018-12-31 09:35:00,59.14,59.22,58.83,58.94,29690.0,47.6751,47.7396,47.4252,47.5139,29690.0
2018-12-31 09:40:00,58.94,58.94,58.58,58.62,26216.0,47.5139,47.5139,47.2236,47.2559,26216.0
2018-12-31 09:45:00,58.67,58.72,58.45,58.55,33833.0,47.2962,47.3365,47.1188,47.1995,33833.0
2018-12-31 09:50:00,58.58,58.74,58.46,58.62,40388.0,47.2236,47.3526,47.1269,47.2559,40388.0
2018-12-31 09:55:00,58.62,58.67,58.48,58.58,36374.0,47.2559,47.2962,47.143,47.2236,36374.0
2018-12-31 10:00:00,58.56,58.76,58.53,58.66,28242.0,47.2075,47.3688,47.1833,47.2881,28242.0
2018-12-31 10:05:00,58.63,58.74,58.44,58.47,35743.0,47.264,47.3526,47.1108,47.135,35743.0
2018-12-31 10:10:00,58.44,58.6,58.38,58.41,38740.0,47.1108,47.2398,47.0624,47.0866,38740.0
2018-12-31 10:15:00,58.4,58.43,58.27,58.29,49567.0,47.0785,47.1027,46.9737,46.9899,49567.0
2018-12-31 10:20:00,58.29,58.37,58.2,58.22,55953.0,46.9899,47.0544,46.9173,46.9334,55953.0
2018-12-31 10:25:00,58.22,58.27,58.04,58.04,37603.0,46.9334,46.9737,46.7883,46.7883,37603.0
2018-12-31 10:30:00,58.04,58.19,57.9,58.16,44259.0,46.7883,46.9093,46.6755,46.8851,44259.0
2018-12-31 10:35:00,58.14,58.23,57.91,57.95,38816.0,46.8689,46.9415,46.6835,46.7158,38816.0
2018-12-31 10:40:00,57.98,58.27,57.98,58.27,58754.0,46.74,46.9737,46.74,46.9737,58754.0
2018-12-31 10:45:00,58.26,58.55,58.26,58.48,59181.0,46.9657,47.1995,46.9657,47.143,59181.0
2018-12-31 10:50:00,58.47,58.47,58.28,58.3,39951.0,47.135,47.135,46.9818,46.9979,39951.0
2018-12-31 10:55:00,58.29,58.37,58.17,58.2,64431.0,46.9899,47.0544,46.8931,46.9173,64431.0
2018-12-31 11:00:00,58.19,58.28,58.07,58.26,59015.0,46.9093,46.9818,46.8125,46.9657,59015.0
2018-12-31 11:05:00,58.26,58.27,58.11,58.19,42862.0,46.9657,46.9737,46.8448,46.9093,42862.0
2018-12-31 11:10:00,58.16,58.25,58.12,58.21,44687.0,46.8851,46.9576,46.8528,46.9254,44687.0
2018-12-31 11:15:00,58.2,58.22,58.09,58.19,46116.0,46.9173,46.9334,46.8286,46.9093,46116.0
2018-12-31 11:20:00,58.19,58.19,58.03,58.07,55369.0,46.9093,46.9093,46.7803,46.8125,55369.0
2018-12-31 11:25:00,58.07,58.44,58.02,58.4,43042.0,46.8125,47.1108,46.7722,47.0785,43042.0
2018-12-31 11:30:00,58.38,58.4,57.95,58.0,44441.0,47.0624,47.0785,46.7158,46.7561,44441.0
2018-12-31 11:35:00,57.99,58.37,57.94,58.29,31631.0,46.748,47.0544,46.7077,46.9899,31631.0
2018-12-31 11:40:00,58.31,58.34,58.07,58.09,43090.0,47.006,47.0302,46.8125,46.8286,43090.0
2018-12-31 11:45:00,58.07,58.49,58.04,58.48,40507.0,46.8125,47.1511,46.7883,47.143,40507.0
2018-12-31 11:50:00,58.48,58.58,58.33,58.37,48595.0,47.143,47.2236,47.0221,47.0544,48595.0
2018-12-31 11:55:00,58.37,58.47,58.31,58.43,28754.0,47.0544,47.135,47.006,47.1027,28754.0
2018-12-31 12:00:00,58.45,58.46,58.3,58.39,30171.0,47.1188,47.1269,46.9979,47.0705,30171.0
2018-12-31 12:05:00,58.37,58.56,58.34,58.55,35841.0,47.0544,47.2075,47.0302,47.1995,35841.0
2018-12-31 12:10:00,58.55,58.58,58.4,58.52,31716.0,47.1995,47.2236,47.0785,47.1753,31716.0
2018-12-31 12:15:00,58.52,58.55,58.47,58.5,30114.0,47.1753,47.1995,47.135,47.1592,30114.0
2018-12-31 12:20:00,58.5,58.59,58.46,58.5,43343.0,47.1592,47.2317,47.1269,47.1592,43343.0
2018-12-31 12:25:00,58.49,58.5,58.37,58.48,15555.0,47.1511,47.1592,47.0544,47.143,15555.0
2018-12-31 12:30:00,58.5,58.56,58.45,58.56,15945.0,47.1592,47.2075,47.1188,47.2075,15945.0
2018-12-31 12:35:00,58.56,58.67,58.55,58.65,22352.0,47.2075,47.2962,47.1995,47.2801,22352.0
2018-12-31 12:40:00,58.66,58.71,58.53,58.68,23927.0,47.2881,47.3284,47.1833,47.3043,23927.0
2018-12-31 12:45:00,58.69,58.69,58.56,58.62,33467.0,47.3123,47.3123,47.2075,47.2559,33467.0
2018-12-31 12:50:00,58.6,58.67,58.57,58.6,44407.0,47.2398,47.2962,47.2156,47.2398,44407.0
2018-12-31 12:55:00,58.59,58.6,58.5,58.58,19997.0,47.2317,47.2398,47.1592,47.2236,19997.0
2018-12-31 13:00:00,58.59,58.65,58.57,58.62,27940.0,47.2317,47.2801,47.2156,47.2559,27940.0
2018-12-31 13:05:00,58.6,58.79,58.58,58.78,38869.0,47.2398,47.3929,47.2236,47.3849,38869.0
2018-12-31 13:10:00,58.8,58.83,58.72,58.79,29817.0,47.401,47.4252,47.3365,47.3929,29817.0
2018-12-31 13:15:00,58.78,58.86,58.77,58.84,25023.0,47.3849,47.4494,47.3768,47.4332,25023.0
2018-12-31 13:20:00,58.84,58.85,58.77,58.83,26566.0,47.4332,47.4413,47.3768,47.4252,26566.0
2018-12-31 13:25:00,58.82,58.92,58.8,58.87,35516.0,47.4171,47.4977,47.401,47.4574,35516.0
2018-12-31 13:30:00,58.86,58.86,58.73,58.73,31552.0,47.4494,47.4494,47.3446,47.3446,31552.0
2018-12-31 13:35:00,58.74,58.79,58.71,58.72,24078.0,47.3526,47.3929,47.3284,47.3365,24078.0
2018-12-31 13:40:00,58.71,58.8,58.65,58.67,25829.0,47.3284,47.401,47.2801,47.2962,25829.0
2018-12-31 13:45:00,58.67,58.7,58.61,58.67,27990.0,47.2962,47.3204,47.2478,47.2962,27990.0
2018-12-31 13:50:00,58.67,58.75,58.62,58.67,32574.0,47.2962,47.3607,47.2559,47.2962,32574.0
2018-12-31 13:55:00,58.67,58.71,58.57,58.63,51273.0,47.2962,47.3284,47.2156,47.264,51273.0
2018-12-31 14:00:00,58.63,58.63,58.43,58.53,27084.0,47.264,47.264,47.1027,47.1833,27084.0
2018-12-31 14:05:00,58.52,58.68,58.51,58.62,27436.0,47.1753,47.3043,47.1672,47.2559,27436.0
2018-12-31 14:10:00,58.6,58.68,58.57,58.62,25193.0,47.2398,47.3043,47.2156,47.2559,25193.0
2018-12-31 14:15:00,58.61,58.74,58.55,58.68,24570.0,47.2478,47.3526,47.1995,47.3043,24570.0
2018-12-31 14:20:00,58.69,58.71,58.38,58.47,32089.0,47.3123,47.3284,47.0624,47.135,32089.0
2018-12-31 14:25:00,58.47,58.57,58.42,58.47,26262.0,47.135,47.2156,47.0947,47.135,26262.0
2018-12-31 14:30:00,58.46,58.51,58.41,58.48,27523.0,47.1269,47.1672,47.0866,47.143,27523.0
2018-12-31 14:35:00,58.47,58.6,58.43,58.6,26365.0,47.135,47.2398,47.1027,47.2398,26365.0
2018-12-31 14:40:00,58.58,58.73,58.55,58.67,21933.0,47.2236,47.3446,47.1995,47.2962,21933.0
2018-12-31 14:45:00,58.67,58.86,58.63,58.78,40537.0,47.2962,47.4494,47.264,47.3849,40537.0
2018-12-31 14:50:00,58.78,58.96,58.77,58.86,21115.0,47.3849,47.53,47.3768,47.4494,21115.0
2018-12-31 14:55:00,58.84,58.92,58.75,58.76,24868.0,47.4332,47.4977,47.3607,47.3688,24868.0
2018-12-31 15:00:00,58.72,58.98,58.72,58.83,33833.0,47.3365,47.5461,47.3365,47.4252,33833.0
2018-12-31 15:05:00,58.83,58.93,58.74,58.79,26167.0,47.4252,47.5058,47.3526,47.3929,26167.0
2018-12-31 15:10:00,58.76,58.81,58.69,58.77,25486.0,47.3688,47.4091,47.3123,47.3768,25486.0
2018-12-31 15:15:00,58.75,58.87,58.69,58.86,30842.0,47.3607,47.4574,47.3123,47.4494,30842.0
2018-12-31 15:20:00,58.85,58.91,58.67,58.69,38580.0,47.4413,47.4897,47.2962,47.3123,38580.0
2018-12-31 15:25:00,58.7,58.95,58.7,58.89,37906.0,47.3204,47.5219,47.3204,47.4735,37906.0
2018-12-31 15:30:00,58.88,59.05,58.87,59.02,68909.0,47.4655,47.6025,47.4574,47.5783,68909.0
2018-12-31 15:35:00,59.03,59.04,58.9,58.95,51666.0,47.5864,47.5945,47.4816,47.5219,51666.0
2018-12-31 15:40:00,58.94,59.16,58.94,59.11,69193.0,47.5139,47.6912,47.5139,47.6509,69193.0
2018-12-31 15:45:00,59.11,59.19,58.78,58.79,99198.0,47.6509,47.7154,47.3849,47.3929,99198.0
2018-12-31 15:50:00,58.79,58.85,58.61,58.63,100618.0,47.3929,47.4413,47.2478,47.264,100618.0
2018-12-31 15:55:00,58.64,59.0,58.49,59.0,272796.0,47.272,47.5622,47.1511,47.5622,272796.0
2019-01-02 09:30:00,58.24,58.53,58.01,58.14,164080.0,46.9496,47.1833,46.7641,46.8689,164080.0
2019-01-02 09:35:00,58.1,58.38,57.79,58.12,95511.0,46.8367,47.0624,46.5868,46.8528,95511.0
2019-01-02 09:40:00,58.11,58.88,58.01,58.85,81440.0,46.8448,47.4655,46.7641,47.4413,81440.0
2019-01-02 09:45:00,58.85,58.87,58.45,58.61,68373.0,47.4413,47.4574,47.1188,47.2478,68373.0
2019-01-02 09:50:00,58.63,58.69,58.18,58.41,73377.0,47.264,47.3123,46.9012,47.0866,73377.0
2019-01-02 09:55:00,58.4,58.93,58.35,58.91,61515.0,47.0785,47.5058,47.0382,47.4897,61515.0
2019-01-02 10:00:00,58.91,58.94,58.7,58.84,76332.0,47.4897,47.5139,47.3204,47.4332,76332.0
2019-01-02 10:05:00,58.83,59.14,58.8,59.09,49962.0,47.4252,47.6751,47.401,47.6348,49962.0
2019-01-02 10:10:00,59.07,59.46,59.05,59.35,52461.0,47.6187,47.933,47.6025,47.8444,52461.0
2019-01-02 10:15:00,59.35,59.47,59.22,59.25,62871.0,47.8444,47.9411,47.7396,47.7638,62871.0
2019-01-02 10:20:00,59.26,59.46,59.17,59.42,68270.0,47.7718,47.933,47.6993,47.9008,68270.0
2019-01-02 10:25:00,59.42,59.66,59.39,59.52,55815.0,47.9008,48.0943,47.8766,47.9814,55815.0
2019-01-02 10:30:00,59.53,59.53,59.23,59.25,41571.0,47.9895,47.9895,47.7476,47.7638,41571.0
2019-01-02 10:35:00,59.27,59.3,59.17,59.23,48041.0,47.7799,47.8041,47.6993,47.7476,48041.0
2019-01-02 10:40:00,59.24,59.53,59.23,59.47,83353.0,47.7557,47.9895,47.7476,47.9411,83353.0
2019-01-02 10:45:00,59.46,59.5,59.33,59.4,72399.0,47.933,47.9653,47.8283,47.8847,72399.0
2019-01-02 10:50:00,59.39,59.63,59.34,59.62,56059.0,47.8766,48.0701,47.8363,48.062,56059.0
2019-01-02 10:55:00,59.63,59.71,59.58,59.59,79039.0,48.0701,48.1346,48.0298,48.0378,79039.0
2019-01-02 11:00:00,59.58,59.61,59.34,59.46,65145.0,48.0298,48.054,47.8363,47.933,65145.0
2019-01-02 11:05:00,59.46,59.71,59.44,59.69,56588.0,47.933,48.1346,47.9169,48.1185,56588.0
2019-01-02 11:10:00,59.7,59.95,59.63,59.94,49672.0,48.1265,48.3281,48.0701,48.32,49672.0
2019-01-02 11:15:00,59.95,60.05,59.69,60.04,94514.0,48.3281,48.4087,48.1185,48.4006,94514.0
2019-01-02 11:20:00,60.05,60.2,59.97,60.02,104725.0,48.4087,48.5296,48.3442,48.3845,104725.0
2019-01-02 11:25:00,60.03,60.24,59.86,59.87,76689.0,48.3925,48.5618,48.2555,48.2636,76689.0
2019-01-02 11:30:00,59.88,60.0,59.84,59.95,60256.0,48.2716,48.3684,48.2394,48.3281,60256.0
2019-01-02 11:35:00,59.98,59.98,59.73,59.84,59178.0,48.3522,48.3522,48.1507,48.2394,59178.0
2019-01-02 11:40:00,59.84,60.09,59.77,60.02,56954.0,48.2394,48.4409,48.183,48.3845,56954.0
2019-01-02 11:45:00,60.03,60.11,59.95,60.03,57347.0,48.3925,48.457,48.3281,48.3925,57347.0
2019-01-02 11:50:00,60.03,60.09,59.84,60.07,68043.0,48.3925,48.4409,48.2394,48.4248,68043.0
2019-01-02 11:55:00,60.05,60.13,59.97,60.0,42242.0,48.4087,48.4732,48.3442,48.3684,42242.0
2019-01-02 12:00:00,60.0,60.06,59.93,60.02,47920.0,48.3684,48.4167,48.3119,48.3845,47920.0
2019-01-02 12:05:00,60.02,60.17,59.97,60.09,78154.0,48.3845,48.5054,48.3442,48.4409,78154.0
2019-01-02 12:10:00,60.08,60.17,59.99,60.0,72033.0,48.4329,48.5054,48.3603,48.3684,72033.0
2019-01-02 12:15:00,60.01,60.05,59.9,59.91,60584.0,48.3764,48.4087,48.2878,48.2958,60584.0
2019-01-02 12:20:00,59.9,59.97,59.79,59.88,75952.0,48.2878,48.3442,48.1991,48.2716,75952.0
2019-01-02 12:25:00,59.89,60.18,59.88,60.12,48848.0,48.2797,48.5135,48.2716,48.4651,48848.0
2019-01-02 12:30:00,60.1,60.14,59.98,59.99,69500.0,48.449,48.4812,48.3522,48.3603,69500.0
2019-01-02 12:35:00,59.99,60.16,59.91,60.1,82875.0,48.3603,48.4973,48.2958,48.449,82875.0
2019-01-02 12:40:00,60.11,60.21,60.08,60.17,53300.0,48.457,48.5377,48.4329,48.5054,53300.0
2019-01-02 12:45:00,60.15,60.28,60.03,60.04,72616.0,48.4893,48.5941,48.3925,48.4006,72616.0
2019-01-02 12:50:00,60.04,60.17,60.03,60.13,29488.0,48.4006,48.5054,48.3925,48.4732,29488.0
2019-01-02 12:55:00,60.13,60.25,60.09,60.11,32990.0,48.4732,48.5699,48.4409,48.457,32990.0
2019-01-02 13:00:00,60.11,60.15,59.93,59.96,116496.0,48.457,48.4893,48.3119,48.3361,116496.0
2019-01-02 13:05:00,59.96,60.14,59.95,60.09,103783.0,48.3361,48.4812,48.3281,48.4409,103783.0
2019-01-02 13:10:00,60.09,60.11,59.92,59.93,77229.0,48.4409,48.457,48.3039,48.3119,77229.0
2019-01-02 13:15:00,59.93,60.09,59.83,60.09,89127.0,48.3119,48.4409,48.2313,48.4409,89127.0
2019-01-02 13:20:00,60.08,60.18,60.02,60.11,32048.0,48.4329,48.5135,48.3845,48.457,32048.0
2019-01-02 13:25:00,60.11,60.13,59.98,60.03,36607.0,48.457,48.4732,48.3522,48.3925,36607.0
2019-01-02 13:30:00,60.05,60.07,59.93,60.07,52987.0,48.4087,48.4248,48.3119,48.4248,52987.0
2019-01-02 13:35:00,60.07,60.07,59.9,59.95,36400.0,48.4248,48.4248,48.2878,48.3281,36400.0
2019-01-02 13:40:00,59.93,59.99,59.9,59.93,28444.0,48.3119,48.3603,48.2878,48.3119,28444.0
2019-01-02 13:45:00,59.95,60.01,59.89,59.96,50768.0,48.3281,48.3764,48.2797,48.3361,50768.0
2019-01-02 13:50:00,59.96,59.97,59.84,59.94,53230.0,48.3361,48.3442,48.2394,48.32,53230.0
2019-01-02 13:55:00,59.94,60.1,59.86,60.05,62620.0,48.32,48.449,48.2555,48.4087,62620.0
2019-01-02 14:00:00,60.03,60.05,59.73,59.88,66411.0,48.3925,48.4087,48.1507,48.2716,66411.0
2019-01-02 14:05:00,59.87,59.89,59.61,59.69,57164.0,48.2636,48.2797,48.054,48.1185,57164.0
2019-01-02 14:10:00,59.69,59.72,59.6,59.71,42504.0,48.1185,48.1426,48.0459,48.1346,42504.0
2019-01-02 14:15:00,59.71,59.78,59.66,59.68,49234.0,48.1346,48.191,48.0943,48.1104,49234.0
2019-01-02 14:20:00,59.67,59.89,59.63,59.79,39613.0,48.1023,48.2797,48.0701,48.1991,39613.0
2019-01-02 14:25:00,59.79,59.85,59.67,59.71,40327.0,48.1991,48.2474,48.1023,48.1346,40327.0
2019-01-02 14:30:00,59.72,59.9,59.7,59.78,68339.0,48.1426,48.2878,48.1265,48.191,68339.0
2019-01-02 14:35:00,59.79,59.82,59.74,59.78,42811.0,48.1991,48.2233,48.1588,48.191,42811.0
2019-01-02 14:40:00,59.79,59.79,59.6,59.75,53009.0,48.1991,48.1991,48.0459,48.1668,53009.0
2019-01-02 14:45:00,59.76,59.79,59.69,59.73,39091.0,48.1749,48.1991,48.1185,48.1507,39091.0
2019-01-02 14:50:00,59.73,59.74,59.49,59.52,86982.0,48.1507,48.1588,47.9572,47.9814,86982.0
2019-01-02 14:55:00,59.52,59.57,59.44,59.48,54084.0,47.9814,48.0217,47.9169,47.9492,54084.0
2019-01-02 15:00:00,59.48,59.6,59.32,59.33,78848.0,47.9492,48.0459,47.8202,47.8283,78848.0
2019-01-02 15:05:00,59.34,59.37,59.19,59.25,77976.0,47.8363,47.8605,47.7154,47.7638,77976.0
2019-01-02 15:10:00,59.27,59.47,59.2,59.47,51614.0,47.7799,47.9411,47.7235,47.9411,51614.0
2019-01-02 15:15:00,59.46,59.47,59.22,59.3,69857.0,47.933,47.9411,47.7396,47.8041,69857.0
2019-01-02 15:20:00,59.29,59.42,59.16,59.27,105870.0,47.796,47.9008,47.6912,47.7799,105870.0
2019-01-02 15:25:00,59.29,59.38,59.18,59.26,91495.0,47.796,47.8686,47.7073,47.7718,91495.0
2019-01-02 15:30:00,59.27,59.27,59.13,59.18,86095.0,47.7799,47.7799,47.667,47.7073,86095.0
2019-01-02 15:35:00,59.18,59.37,59.16,59.25,80855.0,47.7073,47.8605,47.6912,47.7638,80855.0
2019-01-02 15:40:00,59.25,59.42,59.22,59.28,81789.0,47.7638,47.9008,47.7396,47.7879,81789.0
2019-01-02 15:45:00,59.28,59.43,59.28,59.35,83148.0,47.7879,47.9089,47.7879,47.8444,83148.0
2019-01-02 15:50:00,59.36,59.55,59.35,59.49,103574.0,47.8524,48.0056,47.8444,47.9572,103574.0
2019-01-02 15:55:00,59.5,59.74,59.45,59.64,323187.0,47.9653,48.1588,47.925,48.0782,323187.0
2019-01-03 09:30:00,59.71,60.04,59.15,59.16,132590.0,48.1346,48.4006,47.6831,47.6912,132590.0
2019-01-03 09:35:00,59.15,59.2,58.59,58.88,84560.0,47.6831,47.7235,47.2317,47.4655,84560.0
2019-01-03 09:40:00,58.81,59.25,58.8,59.15,83482.0,47.4091,47.7638,47.401,47.6831,83482.0
2019-01-03 09:45:00,59.16,59.16,58.75,58.75,96938.0,47.6912,47.6912,47.3607,47.3607,96938.0
2019-01-03 09:50:00,58.76,58.8,58.56,58.8,57397.0,47.3688,47.401,47.2075,47.401,57397.0
2019-01-03 09:55:00,58.79,59.1,58.69,59.1,72083.0,47.3929,47.6428,47.3123,47.6428,72083.0
2019-01-03 10:00:00,59.09,59.1,58.47,58.5,76319.0,47.6348,47.6428,47.135,47.1592,76319.0
2019-01-03 10:05:00,58.53,58.65,58.36,58.36,88518.0,47.1833,47.2801,47.0463,47.0463,88518.0
2019-01-03 10:10:00,58.38,58.4,58.21,58.23,95171.0,47.0624,47.0785,46.9254,46.9415,95171.0
2019-01-03 10:15:00,58.21,58.56,58.18,58.56,50814.0,46.9254,47.2075,46.9012,47.2075,50814.0
2019-01-03 10:20:00,58.6,58.79,58.56,58.75,52989.0,47.2398,47.3929,47.2075,47.3607,52989.0
2019-01-03 10:25:00,58.74,58.75,58.46,58.46,42130.0,47.3526,47.3607,47.1269,47.1269,42130.0
2019-01-03 10:30:00,58.45,58.45,58.14,58.23,65861.0,47.1188,47.1188,46.8689,46.9415,65861.0
2019-01-03 10:35:00,58.23,58.25,58.05,58.16,74168.0,46.9415,46.9576,46.7964,46.8851,74168.0
2019-01-03 10:40:00,58.19,58.37,58.11,58.16,40129.0,46.9093,47.0544,46.8448,46.8851,40129.0
2019-01-03 10:45:00,58.15,58.36,58.04,58.07,37646.0,46.877,47.0463,46.7883,46.8125,37646.0
2019-01-03 10:50:00,58.08,58.33,58.06,58.18,50048.0,46.8206,47.0221,46.8045,46.9012,50048.0
2019-01-03 10:55:00,58.15,58.39,58.14,58.32,35417.0,46.877,47.0705,46.8689,47.014,35417.0
2019-01-03 11:00:00,58.33,58.48,58.33,58.46,44301.0,47.0221,47.143,47.0221,47.1269,44301.0
2019-01-03 11:05:00,58.47,58.51,58.35,58.4,44465.0,47.135,47.1672,47.0382,47.0785,44465.0
2019-01-03 11:10:00,58.39,58.68,58.39,58.54,54239.0,47.0705,47.3043,47.0705,47.1914,54239.0
2019-01-03 11:15:00,58.55,58.66,58.5,58.52,73557.0,47.1995,47.2881,47.1592,47.1753,73557.0
2019-01-03 11:20:00,58.52,58.79,58.48,58.7,68210.0,47.1753,47.3929,47.143,47.3204,68210.0
2019-01-03 11:25:00,58.7,58.71,58.45,58.46,43544.0,47.3204,47.3284,47.1188,47.1269,43544.0
2019-01-03 11:30:00,58.51,58.53,58.22,58.25,158692.0,47.1672,47.1833,46.9334,46.9576,158692.0
2019-01-03 11:35:00,58.26,58.89,58.26,58.85,45641.0,46.9657,47.4735,46.9657,47.4413,45641.0
2019-01-03 11:40:00,58.86,59.22,58.85,59.06,51707.0,47.4494,47.7396,47.4413,47.6106,51707.0
2019-01-03 11:45:00,59.08,59.09,58.94,58.95,40961.0,47.6267,47.6348,47.5139,47.5219,40961.0
2019-01-03 11:50:00,58.98,59.1,58.78,58.82,41850.0,47.5461,47.6428,47.3849,47.4171,41850.0
2019-01-03 11:55:00,58.79,58.96,58.71,58.82,39609.0,47.3929,47.53,47.3284,47.4171,39609.0
2019-01-03 12:00:00,58.81,58.99,58.78,58.98,57425.0,47.4091,47.5542,47.3849,47.5461,57425.0
2019-01-03 12:05:00,58.99,59.0,58.86,58.92,33508.0,47.5542,47.5622,47.4494,47.4977,33508.0
2019-01-03 12:10:00,58.94,59.16,58.87,59.11,42916.0,47.5139,47.6912,47.4574,47.6509,42916.0
2019-01-03 12:15:00,59.17,59.26,59.04,59.05,61322.0,47.6993,47.7718,47.5945,47.6025,61322.0
2019-01-03 12:20:00,59.07,59.26,59.05,59.23,28466.0,47.6187,47.7718,47.6025,47.7476,28466.0
2019-01-03 12:25:00,59.23,59.27,59.01,59.1,32156.0,47.7476,47.7799,47.5703,47.6428,32156.0
2019-01-03 12:30:00,59.12,59.24,59.04,59.2,38539.0,47.659,47.7557,47.5945,47.7235,38539.0
2019-01-03 12:35:00,59.2,59.21,58.95,59.06,28712.0,47.7235,47.7315,47.5219,47.6106,28712.0
2019-01-03 12:40:00,59.04,59.13,58.99,59.12,36221.0,47.5945,47.667,47.5542,47.659,36221.0
2019-01-03 12:45:00,59.11,59.42,59.1,59.42,39942.0,47.6509,47.9008,47.6428,47.9008,39942.0
2019-01-03 12:50:00,59.42,59.68,59.4,59.67,52982.0,47.9008,48.1104,47.8847,48.1023,52982.0
2019-01-03 12:55:00,59.68,59.69,59.34,59.34,48394.0,48.1104,48.1185,47.8363,47.8363,48394.0
2019-01-03 13:00:00,59.34,59.4,59.22,59.29,36298.0,47.8363,47.8847,47.7396,47.796,36298.0
2019-01-03 13:05:00,59.3,59.33,59.13,59.13,41490.0,47.8041,47.8283,47.667,47.667,41490.0
2019-01-03 13:10:00,59.14,59.25,59.06,59.19,31122.0,47.6751,47.7638,47.6106,47.7154,31122.0
2019-01-03 13:15:00,59.18,59.18,58.71,58.87,52795.0,47.7073,47.7073,47.3284,47.4574,52795.0
2019-01-03 13:20:00,58.85,59.01,58.85,58.97,28859.0,47.4413,47.5703,47.4413,47.538,28859.0
2019-01-03 13:25:00,58.98,59.03,58.81,58.86,40163.0,47.5461,47.5864,47.4091,47.4494,40163.0
2019-01-03 13:30:00,58.85,58.86,58.74,58.82,41583.0,47.4413,47.4494,47.3526,47.4171,41583.0
2019-01-03 13:35:00,58.82,59.07,58.71,59.07,52223.0,47.4171,47.6187,47.3284,47.6187,52223.0
2019-01-03 13:40:00,59.07,59.23,59.04,59.17,36043.0,47.6187,47.7476,47.5945,47.6993,36043.0
2019-01-03 13:45:00,59.17,59.17,59.03,59.06,33621.0,47.6993,47.6993,47.5864,47.6106,33621.0
2019-01-03 13:50:00,59.04,59.07,58.85,58.85,40654.0,47.5945,47.6187,47.4413,47.4413,40654.0
2019-01-03 13:55:00,58.88,58.92,58.76,58.82,34801.0,47.4655,47.4977,47.3688,47.4171,34801.0
2019-01-03 14:00:00,58.81,58.81,58.52,58.56,96530.0,47.4091,47.4091,47.1753,47.2075,96530.0
2019-01-03 14:05:00,58.55,58.73,58.55,58.62,58032.0,47.1995,47.3446,47.1995,47.2559,58032.0
2019-01-03 14:10:00,58.63,58.71,58.49,58.5,55375.0,47.264,47.3284,47.1511,47.1592,55375.0
2019-01-03 14:15:00,58.49,58.64,58.43,58.61,60912.0,47.1511,47.272,47.1027,47.2478,60912.0
2019-01-03 14:20:00,58.62,58.7,58.53,58.64,42013.0,47.2559,47.3204,47.1833,47.272,42013.0
2019-01-03 14:25:00,58.6,58.86,58.52,58.84,62575.0,47.2398,47.4494,47.1753,47.4332,62575.0
2019-01-03 14:30:00,58.85,58.98,58.67,58.76,54339.0,47.4413,47.5461,47.2962,47.3688,54339.0
2019-01-03 14:35:00,58.76,58.79,58.61,58.75,49767.0,47.3688,47.3929,47.2478,47.3607,49767.0
2019-01-03 14:40:00,58.73,58.8,58.61,58.62,40870.0,47.3446,47.401,47.2478,47.2559,40870.0
2019-01-03 14:45:00,58.61,58.66,58.51,58.59,39027.0,47.2478,47.2881,47.1672,47.2317,39027.0
2019-01-03 14:50:00,58.59,58.68,58.44,58.48,42386.0,47.2317,47.3043,47.1108,47.143,42386.0
2019-01-03 14:55:00,58.49,58.55,58.34,58.47,53107.0,47.1511,47.1995,47.0302,47.135,53107.0
2019-01-03 15:00:00,58.48,58.58,58.41,58.44,58269.0,47.143,47.2236,47.0866,47.1108,58269.0
2019-01-03 15:05:00,58.46,58.59,58.45,58.5,47337.0,47.1269,47.2317,47.1188,47.1592,47337.0
2019-01-03 15:10:00,58.5,58.6,58.39,58.45,131099.0,47.1592,47.2398,47.0705,47.1188,131099.0
2019-01-03 15:15:00,58.45,58.69,58.42,58.67,58849.0,47.1188,47.3123,47.0947,47.2962,58849.0
2019-01-03 15:20:00,58.67,58.77,58.56,58.7,123110.0,47.2962,47.3768,47.2075,47.3204,123110.0
2019-01-03 15:25:00,58.69,58.88,58.66,58.82,70621.0,47.3123,47.4655,47.2881,47.4171,70621.0
2019-01-03 15:30:00,58.81,58.94,58.74,58.86,143930.0,47.4091,47.5139,47.3526,47.4494,143930.0
2019-01-03 15:35:00,58.87,58.91,58.64,58.65,142001.0,47.4574,47.4897,47.272,47.2801,142001.0
2019-01-03 15:40:00,58.64,58.84,58.62,58.73,71618.0,47.272,47.4332,47.2559,47.3446,71618.0
2019-01-03 15:45:00,58.73,58.88,58.71,58.78,89185.0,47.3446,47.4655,47.3284,47.3849,89185.0
2019-01-03 15:50:00,58.79,58.9,58.67,58.77,150683.0,47.3929,47.4816,47.2962,47.3768,150683.0
2019-01-03 15:55:00,58.77,58.88,58.62,58.73,304033.0,47.3768,47.4655,47.2559,47.3446,304033.0
2019-01-04 09:30:00,59.92,60.12,59.25,59.73,78678.0,48.3039,48.4651,47.7638,48.1507,78678.0
2019-01-04 09:35:00,59.79,60.42,59.76,60.34,90557.0,48.1991,48.7069,48.1749,48.6425,90557.0
2019-01-04 09:40:00,60.21,60.74,60.18,60.64,55691.0,48.5377,48.9649,48.5135,48.8843,55691.0
2019-01-04 09:45:00,60.68,60.78,60.42,60.59,49139.0,48.9165,48.9972,48.7069,48.844,49139.0
2019-01-04 09:50:00,60.59,60.87,60.54,60.62,54889.0,48.844,49.0697,48.8037,48.8682,54889.0
2019-01-04 09:55:00,60.65,60.67,60.51,60.64,43678.0,48.8924,48.9085,48.7795,48.8843,43678.0
2019-01-04 10:00:00,60.64,60.96,60.63,60.84,59755.0,48.8843,49.1423,48.8762,49.0455,59755.0
2019-01-04 10:05:00,60.83,60.93,60.63,60.72,54805.0,49.0375,49.1181,48.8762,48.9488,54805.0
2019-01-04 10:10:00,60.73,60.73,60.37,60.37,44239.0,48.9568,48.9568,48.6666,48.6666,44239.0
2019-01-04 10:15:00,60.36,60.47,60.29,60.38,77386.0,48.6586,48.7472,48.6021,48.6747,77386.0
2019-01-04 10:20:00,60.36,60.79,60.18,60.76,73905.0,48.6586,49.0052,48.5135,48.981,73905.0
2019-01-04 10:25:00,60.77,61.0,60.77,60.98,44610.0,48.9891,49.1745,48.9891,49.1584,44610.0
2019-01-04 10:30:00,60.97,61.16,60.81,60.83,55306.0,49.1503,49.3035,49.0213,49.0375,55306.0
2019-01-04 10:35:00,60.84,61.01,60.83,60.87,47482.0,49.0455,49.1826,49.0375,49.0697,47482.0
2019-01-04 10:40:00,60.87,60.94,60.66,60.68,59353.0,49.0697,49.1261,48.9004,48.9165,59353.0
2019-01-04 10:45:00,60.64,60.87,60.62,60.73,47173.0,48.8843,49.0697,48.8682,48.9568,47173.0
2019-01-04 10:50:00,60.73,61.03,60.73,60.81,49363.0,48.9568,49.1987,48.9568,49.0213,49363.0
2019-01-04 10:55:00,60.83,60.91,60.72,60.83,42750.0,49.0375,49.102,48.9488,49.0375,42750.0
2019-01-04 11:00:00,60.79,60.99,60.57,60.95,51593.0,49.0052,49.1664,48.8279,49.1342,51593.0
2019-01-04 11:05:00,60.91,60.91,60.64,60.69,30037.0,49.102,49.102,48.8843,48.9246,30037.0
2019-01-04 11:10:00,60.68,60.84,60.51,60.52,69980.0,48.9165,49.0455,48.7795,48.7876,69980.0
2019-01-04 11:15:00,60.51,60.51,60.33,60.44,58060.0,48.7795,48.7795,48.6344,48.7231,58060.0
2019-01-04 11:20:00,60.44,60.49,60.19,60.21,45669.0,48.7231,48.7634,48.5215,48.5377,45669.0
2019-01-04 11:25:00,60.22,60.24,60.1,60.21,40295.0,48.5457,48.5618,48.449,48.5377,40295.0
2019-01-04 11:30:00,60.2,60.37,60.07,60.37,39504.0,48.5296,48.6666,48.4248,48.6666,39504.0
2019-01-04 11:35:00,60.37,60.41,60.15,60.28,51957.0,48.6666,48.6989,48.4893,48.5941,51957.0
2019-01-04 11:40:00,60.29,60.37,60.23,60.31,59425.0,48.6021,48.6666,48.5538,48.6183,59425.0
2019-01-04 11:45:00,60.32,60.4,60.25,60.3,65039.0,48.6263,48.6908,48.5699,48.6102,65039.0
2019-01-04 11:50:00,60.29,60.49,60.29,60.42,79274.0,48.6021,48.7634,48.6021,48.7069,79274.0
2019-01-04 11:55:00,60.43,60.58,60.35,60.56,38815.0,48.715,48.8359,48.6505,48.8198,38815.0
2019-01-04 12:00:00,60.55,60.65,60.4,60.51,48330.0,48.8117,48.8924,48.6908,48.7795,48330.0
2019-01-04 12:05:00,60.52,60.68,60.52,60.65,37073.0,48.7876,48.9165,48.7876,48.8924,37073.0
2019-01-04 12:10:00,60.66,60.69,60.53,60.58,42038.0,48.9004,48.9246,48.7956,48.8359,42038.0
2019-01-04 12:15:00,60.58,60.79,60.58,60.78,37371.0,48.8359,49.0052,48.8359,48.9972,37371.0
2019-01-04 12:20:00,60.78,60.89,60.66,60.66,50288.0,48.9972,49.0858,48.9004,48.9004,50288.0
2019-01-04 12:25:00,60.67,60.82,60.67,60.79,42777.0,48.9085,49.0294,48.9085,49.0052,42777.0
2019-01-04 12:30:00,60.78,60.81,60.68,60.75,33454.0,48.9972,49.0213,48.9165,48.973,33454.0
2019-01-04 12:35:00,60.75,60.84,60.7,60.74,41207.0,48.973,49.0455,48.9327,48.9649,41207.0
2019-01-04 12:40:00,60.75,60.92,60.75,60.9,32455.0,48.973,49.11,48.973,49.0939,32455.0
2019-01-04 12:45:00,60.91,60.91,60.81,60.86,60097.0,49.102,49.102,49.0213,49.0616,60097.0
2019-01-04 12:50:00,60.86,60.89,60.77,60.85,29089.0,49.0616,49.0858,48.9891,49.0536,29089.0
2019-01-04 12:55:00,60.86,60.94,60.77,60.8,28114.0,49.0616,49.1261,48.9891,49.0133,28114.0
2019-01-04 13:00:00,60.81,60.99,60.81,60.9,35123.0,49.0213,49.1664,49.0213,49.0939,35123.0
2019-01-04 13:05:00,60.89,61.04,60.89,61.02,31150.0,49.0858,49.2067,49.0858,49.1906,31150.0
2019-01-04 13:10:00,61.02,61.06,60.91,60.91,34103.0,49.1906,49.2229,49.102,49.102,34103.0
2019-01-04 13:15:00,60.91,61.08,60.89,61.05,47476.0,49.102,49.239,49.0858,49.2148,47476.0
2019-01-04 13:20:00,61.04,61.06,60.89,60.9,36978.0,49.2067,49.2229,49.0858,49.0939,36978.0
2019-01-04 13:25:00,60.9,60.97,60.89,60.97,26181.0,49.0939,49.1503,49.0858,49.1503,26181.0
2019-01-04 13:30:00,60.98,61.1,60.96,60.98,37131.0,49.1584,49.2551,49.1423,49.1584,37131.0
2019-01-04 13:35:00,60.97,60.99,60.83,60.86,40039.0,49.1503,49.1664,49.0375,49.0616,40039.0
2019-01-04 13:40:00,60.86,60.88,60.7,60.71,35685.0,49.0616,49.0778,48.9327,48.9407,35685.0
2019-01-04 13:45:00,60.72,60.83,60.65,60.78,53181.0,48.9488,49.0375,48.8924,48.9972,53181.0
2019-01-04 13:50:00,60.77,60.9,60.75,60.8,49017.0,48.9891,49.0939,48.973,49.0133,49017.0
2019-01-04 13:55:00,60.8,60.82,60.67,60.74,52803.0,49.0133,49.0294,48.9085,48.9649,52803.0
2019-01-04 14:00:00,60.76,60.78,60.67,60.74,32811.0,48.981,48.9972,48.9085,48.9649,32811.0
2019-01-04 14:05:00,60.77,60.83,60.65,60.71,42285.0,48.9891,49.0375,48.8924,48.9407,42285.0
2019-01-04 14:10:00,60.73,60.88,60.64,60.8,51899.0,48.9568,49.0778,48.8843,49.0133,51899.0
2019-01-04 14:15:00,60.8,60.96,60.7,60.94,42488.0,49.0133,49.1423,48.9327,49.1261,42488.0
2019-01-04 14:20:00,60.92,60.99,60.92,60.98,50218.0,49.11,49.1664,49.11,49.1584,50218.0
2019-01-04 14:25:00,60.99,61.04,60.94,61.04,34716.0,49.1664,49.2067,49.1261,49.2067,34716.0
2019-01-04 14:30:00,61.04,61.18,61.01,61.15,32820.0,49.2067,49.3196,49.1826,49.2954,32820.0
2019-01-04 14:35:00,61.16,61.26,61.15,61.25,40259.0,49.3035,49.3841,49.2954,49.376,40259.0
2019-01-04 14:40:00,61.25,61.3,61.18,61.27,39155.0,49.376,49.4163,49.3196,49.3922,39155.0
2019-01-04 14:45:00,61.28,61.29,61.01,61.15,35160.0,49.4002,49.4083,49.1826,49.2954,35160.0
2019-01-04 14:50:00,61.16,61.16,61.01,61.1,38708.0,49.3035,49.3035,49.1826,49.2551,38708.0
2019-01-04 14:55:00,61.09,61.15,61.0,61.03,43844.0,49.2471,49.2954,49.1745,49.1987,43844.0
2019-01-04 15:00:00,61.01,61.26,61.0,61.25,41685.0,49.1826,49.3841,49.1745,49.376,41685.0
2019-01-04 15:05:00,61.25,61.27,61.16,61.19,50137.0,49.376,49.3922,49.3035,49.3277,50137.0
2019-01-04 15:10:00,61.18,61.42,61.16,61.37,52413.0,49.3196,49.5131,49.3035,49.4728,52413.0
2019-01-04 15:15:00,61.38,61.47,61.31,61.37,59499.0,49.4808,49.5534,49.4244,49.4728,59499.0
2019-01-04 15:20:00,61.37,61.4,61.17,61.21,64313.0,49.4728,49.497,49.3115,49.3438,64313.0
2019-01-04 15:25:00,61.21,61.38,61.14,61.36,68764.0,49.3438,49.4808,49.2874,49.4647,68764.0
2019-01-04 15:30:00,61.37,61.55,61.33,61.54,106475.0,49.4728,49.6179,49.4405,49.6098,106475.0
2019-01-04 15:35:00,61.55,61.59,61.33,61.33,195184.0,49.6179,49.6501,49.4405,49.4405,195184.0
2019-01-04 15:40:00,61.35,61.5,61.33,61.47,186601.0,49.4567,49.5776,49.4405,49.5534,186601.0
2019-01-04 15:45:00,61.47,61.65,61.46,61.56,180100.0,49.5534,49.6985,49.5453,49.6259,180100.0
2019-01-04 15:50:00,61.56,61.61,61.49,61.55,175032.0,49.6259,49.6662,49.5695,49.6179,175032.0
2019-01-04 15:55:00,61.56,61.72,61.55,61.64,447188.0,49.6259,49.7549,49.6179,49.6904,447188.0
2019-01-07 09:30:00,61.87,62.28,61.47,61.57,193898.0,49.8758,50.2064,49.5534,49.634,193898.0
2019-01-07 09:35:00,61.57,61.61,61.16,61.44,95840.0,49.634,49.6662,49.3035,49.5292,95840.0
2019-01-07 09:40:00,61.43,61.9,61.43,61.74,142831.0,49.5211,49.9,49.5211,49.771,142831.0
2019-01-07 09:45:00,61.74,61.82,61.55,61.67,106257.0,49.771,49.8355,49.6179,49.7146,106257.0
2019-01-07 09:50:00,61.64,61.65,61.43,61.64,95158.0,49.6904,49.6985,49.5211,49.6904,95158.0
2019-01-07 09:55:00,61.65,61.83,61.51,61.83,85850.0,49.6985,49.8436,49.5856,49.8436,85850.0
2019-01-07 10:00:00,61.8,62.23,61.69,62.2,78379.0,49.8194,50.1661,49.7307,50.1419,78379.0
2019-01-07 10:05:00,62.21,62.21,61.97,62.1,70611.0,50.1499,50.1499,49.9565,50.0613,70611.0
2019-01-07 10:10:00,62.11,62.14,61.8,61.82,40570.0,50.0693,50.0935,49.8194,49.8355,40570.0
2019-01-07 10:15:00,61.83,62.08,61.82,61.96,70416.0,49.8436,50.0451,49.8355,49.9484,70416.0
2019-01-07 10:20:00,61.97,62.14,61.8,62.12,53580.0,49.9565,50.0935,49.8194,50.0774,53580.0
2019-01-07 10:25:00,62.11,62.2,61.97,61.99,54135.0,50.0693,50.1419,49.9565,49.9726,54135.0
2019-01-07 10:30:00,62.0,62.32,61.98,62.32,65025.0,49.9806,50.2386,49.9645,50.2386,65025.0
2019-01-07 10:35:00,62.29,62.34,62.0,62.0,105746.0,50.2144,50.2547,49.9806,49.9806,105746.0
2019-01-07 10:40:00,61.99,62.28,61.93,62.15,65303.0,49.9726,50.2064,49.9242,50.1016,65303.0
2019-01-07 10:45:00,62.16,62.41,62.13,62.34,48012.0,50.1096,50.3112,50.0854,50.2547,48012.0
2019-01-07 10:50:00,62.35,62.38,62.26,62.28,52994.0,50.2628,50.287,50.1902,50.2064,52994.0
2019-01-07 10:55:00,62.28,62.34,62.23,62.3,99872.0,50.2064,50.2547,50.1661,50.2225,99872.0
2019-01-07 11:00:00,62.29,62.45,62.16,62.38,63868.0,50.2144,50.3434,50.1096,50.287,63868.0
2019-01-07 11:05:00,62.38,62.45,62.21,62.22,54653.0,50.287,50.3434,50.1499,50.158,54653.0
2019-01-07 11:10:00,62.22,62.23,62.12,62.18,51882.0,50.158,50.1661,50.0774,50.1257,51882.0
2019-01-07 11:15:00,62.2,62.26,62.1,62.16,60290.0,50.1419,50.1902,50.0613,50.1096,60290.0
2019-01-07 11:20:00,62.16,62.2,62.03,62.12,57017.0,50.1096,50.1419,50.0048,50.0774,57017.0
2019-01-07 11:25:00,62.13,62.16,61.97,62.0,78766.0,50.0854,50.1096,49.9565,49.9806,78766.0
2019-01-07 11:30:00,62.01,62.04,61.84,61.99,58033.0,49.9887,50.0129,49.8517,49.9726,58033.0
2019-01-07 11:35:00,62.0,62.21,62.0,62.16,54185.0,49.9806,50.1499,49.9806,50.1096,54185.0
2019-01-07 11:40:00,62.17,62.34,62.12,62.3,49398.0,50.1177,50.2547,50.0774,50.2225,49398.0
2019-01-07 11:45:00,62.3,62.37,62.21,62.28,57163.0,50.2225,50.2789,50.1499,50.2064,57163.0
2019-01-07 11:50:00,62.27,62.42,62.27,62.41,53078.0,50.1983,50.3192,50.1983,50.3112,53078.0
2019-01-07 11:55:00,62.4,62.6,62.39,62.6,48587.0,50.3031,50.4643,50.295,50.4643,48587.0
2019-01-07 12:00:00,62.61,62.75,62.59,62.6,137491.0,50.4724,50.5852,50.4563,50.4643,137491.0
2019-01-07 12:05:00,62.6,62.69,62.55,62.57,36230.0,50.4643,50.5369,50.424,50.4401,36230.0
2019-01-07 12:10:00,62.58,62.83,62.58,62.83,44619.0,50.4482,50.6497,50.4482,50.6497,44619.0
2019-01-07 12:15:00,62.84,62.86,62.62,62.63,41926.0,50.6578,50.6739,50.4804,50.4885,41926.0
2019-01-07 12:20:00,62.64,62.7,62.56,62.65,39926.0,50.4966,50.5449,50.4321,50.5046,39926.0
2019-01-07 12:25:00,62.65,62.75,62.62,62.68,42979.0,50.5046,50.5852,50.4804,50.5288,42979.0
2019-01-07 12:30:00,62.66,62.86,62.59,62.79,62759.0,50.5127,50.6739,50.4563,50.6175,62759.0
2019-01-07 12:35:00,62.79,62.86,62.67,62.86,45189.0,50.6175,50.6739,50.5208,50.6739,45189.0
2019-01-07 12:40:00,62.86,62.93,62.81,62.9,56179.0,50.6739,50.7304,50.6336,50.7062,56179.0
2019-01-07 12:45:00,62.9,63.06,62.9,62.99,118908.0,50.7062,50.8352,50.7062,50.7787,118908.0
2019-01-07 12:50:00,63.0,63.01,62.76,62.79,65862.0,50.7868,50.7948,50.5933,50.6175,65862.0
2019-01-07 12:55:00,62.79,62.9,62.75,62.84,31444.0,50.6175,50.7062,50.5852,50.6578,31444.0
2019-01-07 13:00:00,62.84,62.91,62.81,62.85,34653.0,50.6578,50.7142,50.6336,50.6659,34653.0
2019-01-07 13:05:00,62.86,62.86,62.74,62.77,42379.0,50.6739,50.6739,50.5772,50.6014,42379.0
2019-01-07 13:10:00,62.78,62.92,62.78,62.89,82962.0,50.6094,50.7223,50.6094,50.6981,82962.0
2019-01-07 13:15:00,62.89,63.03,62.89,63.03,48597.0,50.6981,50.811,50.6981,50.811,48597.0
2019-01-07 13:20:00,63.03,63.07,62.83,62.84,63982.0,50.811,50.8432,50.6497,50.6578,63982.0
2019-01-07 13:25:00,62.83,62.87,62.79,62.83,57815.0,50.6497,50.682,50.6175,50.6497,57815.0
2019-01-07 13:30:00,62.81,62.85,62.74,62.82,67549.0,50.6336,50.6659,50.5772,50.6417,67549.0
2019-01-07 13:35:00,62.82,62.83,62.71,62.72,47944.0,50.6417,50.6497,50.553,50.5611,47944.0
2019-01-07 13:40:00,62.7,62.7,62.54,62.54,38426.0,50.5449,50.5449,50.416,50.416,38426.0
2019-01-07 13:45:00,62.54,62.54,62.33,62.39,37910.0,50.416,50.416,50.2467,50.295,37910.0
2019-01-07 13:50:00,62.37,62.4,62.32,62.38,30062.0,50.2789,50.3031,50.2386,50.287,30062.0
2019-01-07 13:55:00,62.37,62.39,62.31,62.33,39723.0,50.2789,50.295,50.2305,50.2467,39723.0
2019-01-07 14:00:00,62.33,62.51,62.32,62.5,36497.0,50.2467,50.3918,50.2386,50.3837,36497.0
2019-01-07 14:05:00,62.49,62.5,62.35,62.42,40544.0,50.3757,50.3837,50.2628,50.3192,40544.0
2019-01-07 14:10:00,62.43,62.46,62.32,62.41,44214.0,50.3273,50.3515,50.2386,50.3112,44214.0
2019-01-07 14:15:00,62.41,62.43,62.22,62.37,56772.0,50.3112,50.3273,50.158,50.2789,56772.0
2019-01-07 14:20:00,62.37,62.41,62.28,62.28,51926.0,50.2789,50.3112,50.2064,50.2064,51926.0
2019-01-07 14:25:00,62.29,62.34,62.17,62.18,34653.0,50.2144,50.2547,50.1177,50.1257,34653.0
2019-01-07 14:30:00,62.18,62.28,62.12,62.23,28842.0,50.1257,50.2064,50.0774,50.1661,28842.0
2019-01-07 14:35:00,62.21,62.24,62.07,62.08,50419.0,50.1499,50.1741,50.0371,50.0451,50419.0
2019-01-07 14:40:00,62.09,62.15,62.05,62.06,29324.0,50.0532,50.1016,50.0209,50.029,29324.0
2019-01-07 14:45:00,62.05,62.16,62.02,62.15,38033.0,50.0209,50.1096,49.9968,50.1016,38033.0
2019-01-07 14:50:00,62.15,62.15,62.06,62.08,58968.0,50.1016,50.1016,50.029,50.0451,58968.0
2019-01-07 14:55:00,62.07,62.16,62.05,62.16,40554.0,50.0371,50.1096,50.0209,50.1096,40554.0
2019-01-07 15:00:00,62.15,62.3,62.13,62.26,55074.0,50.1016,50.2225,50.0854,50.1902,55074.0
2019-01-07 15:05:00,62.27,62.31,62.22,62.31,24844.0,50.1983,50.2305,50.158,50.2305,24844.0
2019-01-07 15:10:00,62.3,62.47,62.26,62.42,61522.0,50.2225,50.3595,50.1902,50.3192,61522.0
2019-01-07 15:15:00,62.43,62.52,62.36,62.51,90294.0,50.3273,50.3998,50.2709,50.3918,90294.0
2019-01-07 15:20:00,62.51,62.52,62.4,62.47,41463.0,50.3918,50.3998,50.3031,50.3595,41463.0
2019-01-07 15:25:00,62.47,62.58,62.45,62.47,60530.0,50.3595,50.4482,50.3434,50.3595,60530.0
2019-01-07 15:30:00,62.48,62.51,62.31,62.39,91509.0,50.3676,50.3918,50.2305,50.295,91509.0
2019-01-07 15:35:00,62.38,62.51,62.36,62.41,80683.0,50.287,50.3918,50.2709,50.3112,80683.0
2019-01-07 15:40:00,62.41,62.5,62.38,62.45,130496.0,50.3112,50.3837,50.287,50.3434,130496.0
2019-01-07 15:45:00,62.45,62.54,62.39,62.4,118343.0,50.3434,50.416,50.295,50.3031,118343.0
2019-01-07 15:50:00,62.4,62.49,62.31,62.41,116020.0,50.3031,50.3757,50.2305,50.3112,116020.0
2019-01-07 15:55:00,62.41,62.48,62.23,62.28,210578.0,50.3112,50.3676,50.1661,50.2064,210578.0
2019-01-08 09:30:00,62.61,63.41,62.61,62.86,136361.0,50.4724,51.1173,50.4724,50.6739,136361.0
2019-01-08 09:35:00,62.91,63.16,62.72,62.72,79229.0,50.7142,50.9158,50.5611,50.5611,79229.0
2019-01-08 09:40:00,62.7,63.09,62.6,63.03,77507.0,50.5449,50.8593,50.4643,50.811,77507.0
2019-01-08 09:45:00,63.01,63.23,62.93,63.18,78574.0,50.7948,50.9722,50.7304,50.9319,78574.0
2019-01-08 09:50:00,63.21,63.48,63.17,63.37,100383.0,50.9561,51.1737,50.9238,51.0851,100383.0
2019-01-08 09:55:00,63.35,63.5,63.13,63.2,60744.0,51.0689,51.1899,50.8916,50.948,60744.0
2019-01-08 10:00:00,63.21,63.36,63.04,63.35,100624.0,50.9561,51.077,50.819,51.0689,100624.0
2019-01-08 10:05:00,63.38,63.64,63.38,63.52,106860.0,51.0931,51.3027,51.0931,51.206,106860.0
2019-01-08 10:10:00,63.53,63.55,62.8,62.88,65786.0,51.214,51.2302,50.6256,50.69,65786.0
2019-01-08 10:15:00,62.84,62.93,62.63,62.65,69322.0,50.6578,50.7304,50.4885,50.5046,69322.0
2019-01-08 10:20:00,62.66,62.77,62.56,62.65,63328.0,50.5127,50.6014,50.4321,50.5046,63328.0
2019-01-08 10:25:00,62.67,62.82,62.66,62.74,64909.0,50.5208,50.6417,50.5127,50.5772,64909.0
2019-01-08 10:30:00,62.75,62.86,62.51,62.56,157230.0,50.5852,50.6739,50.3918,50.4321,157230.0
2019-01-08 10:35:00,62.56,62.6,62.37,62.48,99087.0,50.4321,50.4643,50.2789,50.3676,99087.0
2019-01-08 10:40:00,62.45,62.51,62.16,62.16,71524.0,50.3434,50.3918,50.1096,50.1096,71524.0
2019-01-08 10:45:00,62.18,62.21,62.01,62.06,67925.0,50.1257,50.1499,49.9887,50.029,67925.0
2019-01-08 10:50:00,62.04,62.07,61.89,61.9,55428.0,50.0129,50.0371,49.892,49.9,55428.0
2019-01-08 10:55:00,61.92,62.16,61.89,62.11,49442.0,49.9162,50.1096,49.892,50.0693,49442.0
2019-01-08 11:00:00,62.13,62.41,62.1,62.35,65051.0,50.0854,50.3112,50.0613,50.2628,65051.0
2019-01-08 11:05:00,62.38,62.38,62.12,62.22,79113.0,50.287,50.287,50.0774,50.158,79113.0
2019-01-08 11:10:00,62.23,62.28,62.16,62.22,48392.0,50.1661,50.2064,50.1096,50.158,48392.0
2019-01-08 11:15:00,62.21,62.54,62.19,62.46,58636.0,50.1499,50.416,50.1338,50.3515,58636.0
2019-01-08 11:20:00,62.47,62.51,62.33,62.44,43667.0,50.3595,50.3918,50.2467,50.3353,43667.0
2019-01-08 11:25:00,62.45,62.49,62.36,62.42,42531.0,50.3434,50.3757,50.2709,50.3192,42531.0
2019-01-08 11:30:00,62.4,62.42,62.11,62.13,49263.0,50.3031,50.3192,50.0693,50.0854,49263.0
2019-01-08 11:35:00,62.11,62.12,61.95,62.1,61320.0,50.0693,50.0774,49.9403,50.0613,61320.0
2019-01-08 11:40:00,62.08,62.18,62.03,62.13,105647.0,50.0451,50.1257,50.0048,50.0854,105647.0
2019-01-08 11:45:00,62.12,62.26,62.08,62.26,42829.0,50.0774,50.1902,50.0451,50.1902,42829.0
2019-01-08 11:50:00,62.26,62.37,62.15,62.36,44306.0,50.1902,50.2789,50.1016,50.2709,44306.0
2019-01-08 11:55:00,62.37,62.49,62.36,62.41,39868.0,50.2789,50.3757,50.2709,50.3112,39868.0
2019-01-08 12:00:00,62.42,62.74,62.39,62.74,37657.0,50.3192,50.5772,50.295,50.5772,37657.0
2019-01-08 12:05:00,62.73,62.73,62.56,62.61,35250.0,50.5691,50.5691,50.4321,50.4724,35250.0
2019-01-08 12:10:00,62.62,62.68,62.45,62.66,57223.0,50.4804,50.5288,50.3434,50.5127,57223.0
2019-01-08 12:15:00,62.65,62.67,62.46,62.61,35823.0,50.5046,50.5208,50.3515,50.4724,35823.0
2019-01-08 12:20:00,62.61,62.73,62.54,62.73,32937.0,50.4724,50.5691,50.416,50.5691,32937.0
2019-01-08 12:25:00,62.73,62.81,62.54,62.57,54893.0,50.5691,50.6336,50.416,50.4401,54893.0
2019-01-08 12:30:00,62.56,62.67,62.48,62.5,28816.0,50.4321,50.5208,50.3676,50.3837,28816.0
2019-01-08 12:35:00,62.49,62.56,62.44,62.49,33969.0,50.3757,50.4321,50.3353,50.3757,33969.0
2019-01-08 12:40:00,62.48,62.74,62.48,62.65,37659.0,50.3676,50.5772,50.3676,50.5046,37659.0
2019-01-08 12:45:00,62.65,62.67,62.38,62.38,32869.0,50.5046,50.5208,50.287,50.287,32869.0
2019-01-08 12:50:00,62.36,62.48,62.36,62.45,34675.0,50.2709,50.3676,50.2709,50.3434,34675.0
2019-01-08 12:55:00,62.46,62.56,62.41,62.52,31544.0,50.3515,50.4321,50.3112,50.3998,31544.0
2019-01-08 13:00:00,62.52,62.72,62.5,62.6,41473.0,50.3998,50.5611,50.3837,50.4643,41473.0
2019-01-08 13:05:00,62.58,62.62,62.52,62.6,36529.0,50.4482,50.4804,50.3998,50.4643,36529.0
2019-01-08 13:10:00,62.6,62.72,62.52,62.7,46473.0,50.4643,50.5611,50.3998,50.5449,46473.0
2019-01-08 13:15:00,62.69,62.76,62.65,62.75,42898.0,50.5369,50.5933,50.5046,50.5852,42898.0
2019-01-08 13:20:00,62.76,62.89,62.74,62.74,38669.0,50.5933,50.6981,50.5772,50.5772,38669.0
2019-01-08 13:25:00,62.74,62.89,62.72,62.89,36410.0,50.5772,50.6981,50.5611,50.6981,36410.0
2019-01-08 13:30:00,62.89,63.07,62.85,63.05,46536.0,50.6981,50.8432,50.6659,50.8271,46536.0
2019-01-08 13:35:00,63.04,63.05,62.93,62.98,51870.0,50.819,50.8271,50.7304,50.7707,51870.0
2019-01-08 13:40:00,62.98,63.03,62.93,62.98,38053.0,50.7707,50.811,50.7304,50.7707,38053.0
2019-01-08 13:45:00,62.97,62.97,62.76,62.88,69245.0,50.7626,50.7626,50.5933,50.69,69245.0
2019-01-08 13:50:00,62.89,63.03,62.89,62.99,65098.0,50.6981,50.811,50.6981,50.7787,65098.0
2019-01-08 13:55:00,62.99,63.1,62.91,63.02,46843.0,50.7787,50.8674,50.7142,50.8029,46843.0
2019-01-08 14:00:00,63.02,63.02,62.85,62.9,57034.0,50.8029,50.8029,50.6659,50.7062,57034.0
2019-01-08 14:05:00,62.91,62.95,62.8,62.8,51552.0,50.7142,50.7465,50.6256,50.6256,51552.0
2019-01-08 14:10:00,62.79,62.88,62.79,62.87,65346.0,50.6175,50.69,50.6175,50.682,65346.0
2019-01-08 14:15:00,62.86,62.93,62.84,62.85,57334.0,50.6739,50.7304,50.6578,50.6659,57334.0
2019-01-08 14:20:00,62.84,62.84,62.71,62.78,48279.0,50.6578,50.6578,50.553,50.6094,48279.0
2019-01-08 14:25:00,62.78,62.86,62.78,62.86,41173.0,50.6094,50.6739,50.6094,50.6739,41173.0
2019-01-08 14:30:00,62.85,62.91,62.8,62.88,39343.0,50.6659,50.7142,50.6256,50.69,39343.0
2019-01-08 14:35:00,62.88,62.91,62.83,62.85,38622.0,50.69,50.7142,50.6497,50.6659,38622.0
2019-01-08 14:40:00,62.86,62.92,62.81,62.82,48361.0,50.6739,50.7223,50.6336,50.6417,48361.0
2019-01-08 14:45:00,62.81,62.84,62.71,62.8,36959.0,50.6336,50.6578,50.553,50.6256,36959.0
2019-01-08 14:50:00,62.81,62.81,62.69,62.79,43142.0,50.6336,50.6336,50.5369,50.6175,43142.0
2019-01-08 14:55:00,62.78,62.78,62.61,62.69,41216.0,50.6094,50.6094,50.4724,50.5369,41216.0
2019-01-08 15:00:00,62.68,62.78,62.66,62.74,42735.0,50.5288,50.6094,50.5127,50.5772,42735.0
2019-01-08 15:05:00,62.76,62.8,62.65,62.73,60695.0,50.5933,50.6256,50.5046,50.5691,60695.0
2019-01-08 15:10:00,62.71,62.78,62.71,62.75,42992.0,50.553,50.6094,50.553,50.5852,42992.0
2019-01-08 15:15:00,62.74,62.78,62.67,62.76,40068.0,50.5772,50.6094,50.5208,50.5933,40068.0
2019-01-08 15:20:00,62.77,62.79,62.62,62.79,69089.0,50.6014,50.6175,50.4804,50.6175,69089.0
2019-01-08 15:25:00,62.79,62.8,62.73,62.77,57701.0,50.6175,50.6256,50.5691,50.6014,57701.0
2019-01-08 15:30:00,62.77,62.84,62.76,62.81,77030.0,50.6014,50.6578,50.5933,50.6336,77030.0
2019-01-08 15:35:00,62.82,62.89,62.79,62.89,79968.0,50.6417,50.6981,50.6175,50.6981,79968.0
2019-01-08 15:40:00,62.88,62.99,62.83,62.98,139588.0,50.69,50.7787,50.6497,50.7707,139588.0
2019-01-08 15:45:00,62.98,63.08,62.88,62.88,114350.0,50.7707,50.8513,50.69,50.69,114350.0
2019-01-08 15:50:00,62.88,62.96,62.79,62.94,125153.0,50.69,50.7545,50.6175,50.7384,125153.0
2019-01-08 15:55:00,62.94,62.96,62.81,62.89,274803.0,50.7384,50.7545,50.6336,50.6981,274803.0
2019-01-09 09:30:00,63.16,63.41,62.86,63.28,131762.0,50.9158,51.1173,50.6739,51.0125,131762.0
2019-01-09 09:35:00,63.23,63.23,62.92,63.03,94106.0,50.9722,50.9722,50.7223,50.811,94106.0
2019-01-09 09:40:00,63.05,63.26,62.92,63.22,101867.0,50.8271,50.9964,50.7223,50.9641,101867.0
2019-01-09 09:45:00,63.24,63.27,63.03,63.23,91812.0,50.9803,51.0044,50.811,50.9722,91812.0
2019-01-09 09:50:00,63.22,63.35,63.18,63.3,126112.0,50.9641,51.0689,50.9319,51.0286,126112.0
2019-01-09 09:55:00,63.32,63.32,62.97,63.12,140655.0,51.0447,51.0447,50.7626,50.8835,140655.0
2019-01-09 10:00:00,63.12,63.18,62.98,63.06,98172.0,50.8835,50.9319,50.7707,50.8352,98172.0
2019-01-09 10:05:00,63.04,63.21,62.87,63.0,93647.0,50.819,50.9561,50.682,50.7868,93647.0
2019-01-09 10:10:00,63.02,63.1,62.79,62.88,53793.0,50.8029,50.8674,50.6175,50.69,53793.0
2019-01-09 10:15:00,62.88,63.1,62.82,63.05,44184.0,50.69,50.8674,50.6417,50.8271,44184.0
2019-01-09 10:20:00,63.07,63.17,62.93,63.01,45226.0,50.8432,50.9238,50.7304,50.7948,45226.0
2019-01-09 10:25:00,63.01,63.27,63.01,63.12,57989.0,50.7948,51.0044,50.7948,50.8835,57989.0
2019-01-09 10:30:00,63.12,63.13,62.62,62.65,149654.0,50.8835,50.8916,50.4804,50.5046,149654.0
2019-01-09 10:35:00,62.68,63.11,62.63,63.07,64491.0,50.5288,50.8755,50.4885,50.8432,64491.0
2019-01-09 10:40:00,63.04,63.09,62.89,62.92,39890.0,50.819,50.8593,50.6981,50.7223,39890.0
2019-01-09 10:45:00,62.91,62.92,62.79,62.87,46871.0,50.7142,50.7223,50.6175,50.682,46871.0
2019-01-09 10:50:00,62.87,63.14,62.83,63.02,52666.0,50.682,50.8996,50.6497,50.8029,52666.0
2019-01-09 10:55:00,63.02,63.25,62.96,63.12,69004.0,50.8029,50.9883,50.7545,50.8835,69004.0
2019-01-09 11:00:00,63.11,63.33,63.11,63.31,86186.0,50.8755,51.0528,50.8755,51.0367,86186.0
2019-01-09 11:05:00,63.33,63.53,63.32,63.5,58693.0,51.0528,51.214,51.0447,51.1899,58693.0
2019-01-09 11:10:00,63.52,63.74,63.52,63.69,49922.0,51.206,51.3833,51.206,51.343,49922.0
2019-01-09 11:15:00,63.7,63.84,63.53,63.77,89431.0,51.3511,51.4639,51.214,51.4075,89431.0
2019-01-09 11:20:00,63.75,63.97,63.66,63.96,139404.0,51.3914,51.5687,51.3188,51.5607,139404.0
2019-01-09 11:25:00,63.97,64.15,63.97,64.11,110834.0,51.5687,51.7138,51.5687,51.6816,110834.0
2019-01-09 11:30:00,64.11,64.43,64.09,64.42,146792.0,51.6816,51.9396,51.6655,51.9315,146792.0
2019-01-09 11:35:00,64.43,64.63,64.37,64.56,198825.0,51.9396,52.1008,51.8912,52.0444,198825.0
2019-01-09 11:40:00,64.56,64.62,64.53,64.59,151788.0,52.0444,52.0927,52.0202,52.0685,151788.0
2019-01-09 11:45:00,64.59,64.73,64.53,64.61,103180.0,52.0685,52.1814,52.0202,52.0847,103180.0
2019-01-09 11:50:00,64.62,64.75,64.54,64.75,102032.0,52.0927,52.1975,52.0282,52.1975,102032.0
2019-01-09 11:55:00,64.76,64.87,64.68,64.7,97570.0,52.2056,52.2943,52.1411,52.1572,97570.0
2019-01-09 12:00:00,64.7,64.94,64.61,64.88,112534.0,52.1572,52.3507,52.0847,52.3023,112534.0
2019-01-09 12:05:00,64.86,64.93,64.78,64.91,86875.0,52.2862,52.3426,52.2217,52.3265,86875.0
2019-01-09 12:10:00,64.92,65.02,64.86,64.99,69555.0,52.3346,52.4152,52.2862,52.391,69555.0
2019-01-09 12:15:00,64.99,65.06,64.87,64.88,98072.0,52.391,52.4474,52.2943,52.3023,98072.0
2019-01-09 12:20:00,64.88,65.21,64.88,65.19,83237.0,52.3023,52.5684,52.3023,52.5522,83237.0
2019-01-09 12:25:00,65.17,65.26,65.13,65.23,78801.0,52.5361,52.6087,52.5039,52.5845,78801.0
2019-01-09 12:30:00,65.23,65.26,65.06,65.16,72122.0,52.5845,52.6087,52.4474,52.528,72122.0
2019-01-09 12:35:00,65.15,65.16,64.79,64.82,128460.0,52.52,52.528,52.2298,52.254,128460.0
2019-01-09 12:40:00,64.8,64.95,64.78,64.92,100362.0,52.2378,52.3588,52.2217,52.3346,100362.0
2019-01-09 12:45:00,64.93,64.93,64.79,64.83,48818.0,52.3426,52.3426,52.2298,52.262,48818.0
2019-01-09 12:50:00,64.84,64.93,64.72,64.77,42005.0,52.2701,52.3426,52.1733,52.2136,42005.0
2019-01-09 12:55:00,64.78,64.89,64.73,64.88,44646.0,52.2217,52.3104,52.1814,52.3023,44646.0
2019-01-09 13:00:00,64.89,65.04,64.89,65.0,48212.0,52.3104,52.4313,52.3104,52.3991,48212.0
2019-01-09 13:05:00,64.98,65.03,64.74,64.75,68770.0,52.3829,52.4232,52.1895,52.1975,68770.0
2019-01-09 13:10:00,64.75,64.78,64.63,64.77,26006.0,52.1975,52.2217,52.1008,52.2136,26006.0
2019-01-09 13:15:00,64.77,64.84,64.71,64.78,50395.0,52.2136,52.2701,52.1653,52.2217,50395.0
2019-01-09 13:20:00,64.78,64.94,64.75,64.93,38513.0,52.2217,52.3507,52.1975,52.3426,38513.0
2019-01-09 13:25:00,64.94,64.97,64.86,64.92,45023.0,52.3507,52.3749,52.2862,52.3346,45023.0
2019-01-09 13:30:00,64.92,64.93,64.7,64.74,49295.0,52.3346,52.3426,52.1572,52.1895,49295.0
2019-01-09 13:35:00,64.74,64.77,64.67,64.77,30266.0,52.1895,52.2136,52.133,52.2136,30266.0
2019-01-09 13:40:00,64.77,64.87,64.75,64.85,42546.0,52.2136,52.2943,52.1975,52.2781,42546.0
2019-01-09 13:45:00,64.85,64.93,64.78,64.91,47292.0,52.2781,52.3426,52.2217,52.3265,47292.0
2019-01-09 13:50:00,64.9,64.91,64.68,64.69,49438.0,52.3184,52.3265,52.1411,52.1492,49438.0
2019-01-09 13:55:00,64.69,64.71,64.62,64.67,58522.0,52.1492,52.1653,52.0927,52.133,58522.0
2019-01-09 14:00:00,64.67,64.88,64.64,64.7,75357.0,52.133,52.3023,52.1089,52.1572,75357.0
2019-01-09 14:05:00,64.71,64.87,64.7,64.85,47068.0,52.1653,52.2943,52.1572,52.2781,47068.0
2019-01-09 14:10:00,64.84,64.84,64.65,64.68,47956.0,52.2701,52.2701,52.1169,52.1411,47956.0
2019-01-09 14:15:00,64.67,64.71,64.38,64.39,48310.0,52.133,52.1653,51.8993,51.9073,48310.0
2019-01-09 14:20:00,64.38,64.46,64.26,64.34,44196.0,51.8993,51.9637,51.8025,51.867,44196.0
2019-01-09 14:25:00,64.33,64.41,64.24,64.25,40156.0,51.8589,51.9234,51.7864,51.7945,40156.0
2019-01-09 14:30:00,64.25,64.51,64.18,64.49,61381.0,51.7945,52.0041,51.738,51.9879,61381.0
2019-01-09 14:35:00,64.49,64.58,64.4,64.47,60486.0,51.9879,52.0605,51.9154,51.9718,60486.0
2019-01-09 14:40:00,64.45,64.68,64.44,64.65,31767.0,51.9557,52.1411,51.9476,52.1169,31767.0
2019-01-09 14:45:00,64.66,64.78,64.65,64.78,28832.0,52.125,52.2217,52.1169,52.2217,28832.0
2019-01-09 14:50:00,64.78,64.8,64.63,64.76,47627.0,52.2217,52.2378,52.1008,52.2056,47627.0
2019-01-09 14:55:00,64.76,64.76,64.67,64.67,41863.0,52.2056,52.2056,52.133,52.133,41863.0
2019-01-09 15:00:00,64.66,64.77,64.6,64.72,42281.0,52.125,52.2136,52.0766,52.1733,42281.0
2019-01-09 15:05:00,64.72,64.72,64.61,64.7,44044.0,52.1733,52.1733,52.0847,52.1572,44044.0
2019-01-09 15:10:00,64.69,64.75,64.59,64.64,37255.0,52.1492,52.1975,52.0685,52.1089,37255.0
2019-01-09 15:15:00,64.65,64.72,64.61,64.63,39736.0,52.1169,52.1733,52.0847,52.1008,39736.0
2019-01-09 15:20:00,64.63,64.79,64.6,64.64,42510.0,52.1008,52.2298,52.0766,52.1089,42510.0
2019-01-09 15:25:00,64.64,64.72,64.53,64.63,58948.0,52.1089,52.1733,52.0202,52.1008,58948.0
2019-01-09 15:30:00,64.62,64.64,64.53,64.62,64796.0,52.0927,52.1089,52.0202,52.0927,64796.0
2019-01-09 15:35:00,64.61,64.62,64.4,64.45,102158.0,52.0847,52.0927,51.9154,51.9557,102158.0
2019-01-09 15:40:00,64.46,64.46,64.3,64.31,88673.0,51.9637,51.9637,51.8348,51.8428,88673.0
2019-01-09 15:45:00,64.31,64.34,64.15,64.15,113365.0,51.8428,51.867,51.7138,51.7138,113365.0
2019-01-09 15:50:00,64.16,64.2,64.1,64.19,121002.0,51.7219,51.7541,51.6735,51.7461,121002.0
2019-01-09 15:55:00,64.18,64.29,64.11,64.23,322804.0,51.738,51.8267,51.6816,51.7783,322804.0
2019-01-10 09:30:00,64.15,64.5,63.6,63.69,122414.0,51.7138,51.996,51.2705,51.343,122414.0
2019-01-10 09:35:00,63.63,64.3,63.62,64.16,99823.0,51.2947,51.8348,51.2866,51.7219,99823.0
2019-01-10 09:40:00,64.12,64.16,63.59,63.78,61593.0,51.6897,51.7219,51.2624,51.4156,61593.0
2019-01-10 09:45:00,63.72,63.77,63.31,63.44,114135.0,51.3672,51.4075,51.0367,51.1415,114135.0
2019-01-10 09:50:00,63.4,63.45,63.12,63.12,68557.0,51.1092,51.1495,50.8835,50.8835,68557.0
2019-01-10 09:55:00,63.13,63.33,63.04,63.33,204725.0,50.8916,51.0528,50.819,51.0528,204725.0
2019-01-10 10:00:00,63.33,63.45,63.17,63.22,130114.0,51.0528,51.1495,50.9238,50.9641,130114.0
2019-01-10 10:05:00,63.22,63.44,63.22,63.23,81282.0,50.9641,51.1415,50.9641,50.9722,81282.0
2019-01-10 10:10:00,63.24,63.52,63.24,63.38,140043.0,50.9803,51.206,50.9803,51.0931,140043.0
2019-01-10 10:15:00,63.37,63.39,63.07,63.14,106088.0,51.0851,51.1012,50.8432,50.8996,106088.0
2019-01-10 10:20:00,63.12,63.51,63.07,63.5,269344.0,50.8835,51.1979,50.8432,51.1899,269344.0
2019-01-10 10:25:00,63.52,63.72,63.48,63.68,54482.0,51.206,51.3672,51.1737,51.335,54482.0
2019-01-10 10:30:00,63.68,63.87,63.62,63.82,71038.0,51.335,51.4881,51.2866,51.4478,71038.0
2019-01-10 10:35:00,63.83,63.94,63.79,63.87,39357.0,51.4559,51.5446,51.4236,51.4881,39357.0
2019-01-10 10:40:00,63.9,63.9,63.49,63.62,58226.0,51.5123,51.5123,51.1818,51.2866,58226.0
2019-01-10 10:45:00,63.62,63.72,63.55,63.7,67406.0,51.2866,51.3672,51.2302,51.3511,67406.0
2019-01-10 10:50:00,63.71,63.84,63.67,63.71,63931.0,51.3591,51.4639,51.3269,51.3591,63931.0
2019-01-10 10:55:00,63.7,63.87,63.65,63.79,70932.0,51.3511,51.4881,51.3108,51.4236,70932.0
2019-01-10 11:00:00,63.79,63.87,63.67,63.85,73026.0,51.4236,51.4881,51.3269,51.472,73026.0
2019-01-10 11:05:00,63.85,63.97,63.81,63.87,68109.0,51.472,51.5687,51.4398,51.4881,68109.0
2019-01-10 11:10:00,63.87,63.9,63.73,63.79,63091.0,51.4881,51.5123,51.3753,51.4236,63091.0
2019-01-10 11:15:00,63.78,63.88,63.64,63.65,47126.0,51.4156,51.4962,51.3027,51.3108,47126.0
2019-01-10 11:20:00,63.65,63.69,63.52,63.54,71985.0,51.3108,51.343,51.206,51.2221,71985.0
2019-01-10 11:25:00,63.55,63.61,63.5,63.52,36501.0,51.2302,51.2785,51.1899,51.206,36501.0
2019-01-10 11:30:00,63.51,63.62,63.47,63.61,75937.0,51.1979,51.2866,51.1657,51.2785,75937.0
2019-01-10 11:35:00,63.61,63.81,63.6,63.72,56930.0,51.2785,51.4398,51.2705,51.3672,56930.0
2019-01-10 11:40:00,63.71,63.78,63.61,63.71,109416.0,51.3591,51.4156,51.2785,51.3591,109416.0
2019-01-10 11:45:00,63.74,63.74,63.55,63.6,81764.0,51.3833,51.3833,51.2302,51.2705,81764.0
2019-01-10 11:50:00,63.61,63.73,63.53,63.66,44939.0,51.2785,51.3753,51.214,51.3188,44939.0
2019-01-10 11:55:00,63.66,63.69,63.56,63.67,52887.0,51.3188,51.343,51.2382,51.3269,52887.0
2019-01-10 12:00:00,63.66,63.79,63.48,63.5,81811.0,51.3188,51.4236,51.1737,51.1899,81811.0
2019-01-10 12:05:00,63.51,63.52,63.11,63.15,83979.0,51.1979,51.206,50.8755,50.9077,83979.0
2019-01-10 12:10:00,63.15,63.16,63.04,63.13,60865.0,50.9077,50.9158,50.819,50.8916,60865.0
2019-01-10 12:15:00,63.13,63.15,62.96,62.98,75393.0,50.8916,50.9077,50.7545,50.7707,75393.0
2019-01-10 12:20:00,62.97,63.05,62.93,63.05,58255.0,50.7626,50.8271,50.7304,50.8271,58255.0
2019-01-10 12:25:00,63.05,63.09,62.88,63.03,82702.0,50.8271,50.8593,50.69,50.811,82702.0
2019-01-10 12:30:00,63.04,63.11,62.97,63.04,50481.0,50.819,50.8755,50.7626,50.819,50481.0
2019-01-10 12:35:00,63.04,63.08,62.8,62.82,53169.0,50.819,50.8513,50.6256,50.6417,53169.0
2019-01-10 12:40:00,62.81,62.81,62.54,62.71,61040.0,50.6336,50.6336,50.416,50.553,61040.0
2019-01-10 12:45:00,62.71,63.08,62.67,62.97,72380.0,50.553,50.8513,50.5208,50.7626,72380.0
2019-01-10 12:50:00,62.96,63.09,62.84,62.85,50228.0,50.7545,50.8593,50.6578,50.6659,50228.0
2019-01-10 12:55:00,62.84,62.9,62.69,62.69,94859.0,50.6578,50.7062,50.5369,50.5369,94859.0
2019-01-10 13:00:00,62.7,62.7,62.58,62.67,87412.0,50.5449,50.5449,50.4482,50.5208,87412.0
2019-01-10 13:05:00,62.69,62.72,62.5,62.5,82385.0,50.5369,50.5611,50.3837,50.3837,82385.0
2019-01-10 13:10:00,62.5,62.69,62.5,62.64,91497.0,50.3837,50.5369,50.3837,50.4966,91497.0
2019-01-10 13:15:00,62.62,62.71,62.52,62.67,55946.0,50.4804,50.553,50.3998,50.5208,55946.0
2019-01-10 13:20:00,62.67,62.84,62.61,62.83,65871.0,50.5208,50.6578,50.4724,50.6497,65871.0
2019-01-10 13:25:00,62.82,62.96,62.77,62.89,44256.0,50.6417,50.7545,50.6014,50.6981,44256.0
2019-01-10 13:30:00,62.88,62.91,62.79,62.89,44601.0,50.69,50.7142,50.6175,50.6981,44601.0
2019-01-10 13:35:00,62.89,62.95,62.78,62.82,31809.0,50.6981,50.7465,50.6094,50.6417,31809.0
2019-01-10 13:40:00,62.82,62.83,62.63,62.69,68810.0,50.6417,50.6497,50.4885,50.5369,68810.0
2019-01-10 13:45:00,62.69,63.16,62.69,63.14,71960.0,50.5369,50.9158,50.5369,50.8996,71960.0
2019-01-10 13:50:00,63.17,63.24,63.11,63.14,40723.0,50.9238,50.9803,50.8755,50.8996,40723.0
2019-01-10 13:55:00,63.13,63.19,63.03,63.19,50691.0,50.8916,50.9399,50.811,50.9399,50691.0
2019-01-10 14:00:00,63.19,63.32,63.19,63.25,48080.0,50.9399,51.0447,50.9399,50.9883,48080.0
2019-01-10 14:05:00,63.27,63.47,63.26,63.47,45779.0,51.0044,51.1657,50.9964,51.1657,45779.0
2019-01-10 14:10:00,63.48,63.56,63.44,63.49,48807.0,51.1737,51.2382,51.1415,51.1818,48807.0
2019-01-10 14:15:00,63.49,63.58,63.38,63.52,56109.0,51.1818,51.2543,51.0931,51.206,56109.0
2019-01-10 14:20:00,63.54,63.73,63.5,63.6,64884.0,51.2221,51.3753,51.1899,51.2705,64884.0
2019-01-10 14:25:00,63.63,63.68,63.55,63.65,60732.0,51.2947,51.335,51.2302,51.3108,60732.0
2019-01-10 14:30:00,63.64,63.68,63.45,63.52,41420.0,51.3027,51.335,51.1495,51.206,41420.0
2019-01-10 14:35:00,63.53,63.64,63.51,63.55,27484.0,51.214,51.3027,51.1979,51.2302,27484.0
2019-01-10 14:40:00,63.56,63.65,63.51,63.53,47223.0,51.2382,51.3108,51.1979,51.214,47223.0
2019-01-10 14:45:00,63.53,63.55,63.33,63.38,66683.0,51.214,51.2302,51.0528,51.0931,66683.0
2019-01-10 14:50:00,63.37,63.41,63.25,63.31,47450.0,51.0851,51.1173,50.9883,51.0367,47450.0
2019-01-10 14:55:00,63.32,63.4,63.29,63.38,47506.0,51.0447,51.1092,51.0206,51.0931,47506.0
2019-01-10 15:00:00,63.39,63.57,63.36,63.56,61412.0,51.1012,51.2463,51.077,51.2382,61412.0
2019-01-10 15:05:00,63.56,63.6,63.47,63.49,47196.0,51.2382,51.2705,51.1657,51.1818,47196.0
2019-01-10 15:10:00,63.48,63.5,63.34,63.5,41139.0,51.1737,51.1899,51.0609,51.1899,41139.0
2019-01-10 15:15:00,63.51,63.56,63.45,63.45,41493.0,51.1979,51.2382,51.1495,51.1495,41493.0
2019-01-10 15:20:00,63.46,63.49,63.4,63.43,57427.0,51.1576,51.1818,51.1092,51.1334,57427.0
2019-01-10 15:25:00,63.43,63.48,63.29,63.36,59753.0,51.1334,51.1737,51.0206,51.077,59753.0
2019-01-10 15:30:00,63.36,63.52,63.31,63.44,87000.0,51.077,51.206,51.0367,51.1415,87000.0
2019-01-10 15:35:00,63.43,63.51,63.36,63.48,75394.0,51.1334,51.1979,51.077,51.1737,75394.0
2019-01-10 15:40:00,63.49,63.59,63.47,63.53,104469.0,51.1818,51.2624,51.1657,51.214,104469.0
2019-01-10 15:45:00,63.56,63.63,63.48,63.54,116609.0,51.2382,51.2947,51.1737,51.2221,116609.0
2019-01-10 15:50:00,63.54,63.59,63.5,63.52,91401.0,51.2221,51.2624,51.1899,51.206,91401.0
2019-01-10 15:55:00,63.51,63.69,63.46,63.63,269064.0,51.1979,51.343,51.1576,51.2947,269064.0
2019-01-11 09:30:00,63.45,63.47,63.22,63.37,113582.0,51.1495,51.1657,50.9641,51.0851,113582.0
2019-01-11 09:35:00,63.37,63.7,63.32,63.5,79209.0,51.0851,51.3511,51.0447,51.1899,79209.0
2019-01-11 09:40:00,63.5,63.83,63.47,63.82,66185.0,51.1899,51.4559,51.1657,51.4478,66185.0
2019-01-11 09:45:00,63.85,63.99,63.77,63.92,77534.0,51.472,51.5849,51.4075,51.5284,77534.0
2019-01-11 09:50:00,63.94,63.96,63.57,63.63,66796.0,51.5446,51.5607,51.2463,51.2947,66796.0
2019-01-11 09:55:00,63.63,64.13,63.46,64.11,95184.0,51.2947,51.6977,51.1576,51.6816,95184.0
2019-01-11 10:00:00,64.1,64.28,64.06,64.28,72052.0,51.6735,51.8186,51.6413,51.8186,72052.0
2019-01-11 10:05:00,64.28,64.42,64.18,64.37,86774.0,51.8186,51.9315,51.738,51.8912,86774.0
2019-01-11 10:10:00,64.37,64.4,64.26,64.34,88695.0,51.8912,51.9154,51.8025,51.867,88695.0
2019-01-11 10:15:00,64.32,64.49,64.26,64.43,71593.0,51.8509,51.9879,51.8025,51.9396,71593.0
2019-01-11 10:20:00,64.44,64.47,64.32,64.46,128751.0,51.9476,51.9718,51.8509,51.9637,128751.0
2019-01-11 10:25:00,64.46,64.47,64.19,64.35,155679.0,51.9637,51.9718,51.7461,51.8751,155679.0
2019-01-11 10:30:00,64.33,64.57,64.28,64.56,78379.0,51.8589,52.0524,51.8186,52.0444,78379.0
2019-01-11 10:35:00,64.55,64.7,64.47,64.64,81308.0,52.0363,52.1572,51.9718,52.1089,81308.0
2019-01-11 10:40:00,64.66,64.82,64.57,64.81,82074.0,52.125,52.254,52.0524,52.2459,82074.0
2019-01-11 10:45:00,64.8,65.0,64.74,65.0,119199.0,52.2378,52.3991,52.1895,52.3991,119199.0
2019-01-11 10:50:00,65.0,65.05,64.86,65.05,177897.0,52.3991,52.4394,52.2862,52.4394,177897.0
2019-01-11 10:55:00,65.05,65.41,65.05,65.33,150590.0,52.4394,52.7296,52.4394,52.6651,150590.0
2019-01-11 11:00:00,65.33,65.41,65.09,65.09,146181.0,52.6651,52.7296,52.4716,52.4716,146181.0
2019-01-11 11:05:00,65.09,65.14,64.9,65.08,110476.0,52.4716,52.5119,52.3184,52.4636,110476.0
2019-01-11 11:10:00,65.09,65.1,64.9,65.05,85513.0,52.4716,52.4797,52.3184,52.4394,85513.0
2019-01-11 11:15:00,65.04,65.23,65.03,65.15,51680.0,52.4313,52.5845,52.4232,52.52,51680.0
2019-01-11 11:20:00,65.15,65.28,65.08,65.22,55909.0,52.52,52.6248,52.4636,52.5764,55909.0
2019-01-11 11:25:00,65.22,65.22,65.05,65.16,54802.0,52.5764,52.5764,52.4394,52.528,54802.0
2019-01-11 11:30:00,65.15,65.35,65.12,65.3,66034.0,52.52,52.6812,52.4958,52.6409,66034.0
2019-01-11 11:35:00,65.31,65.39,65.24,65.31,70229.0,52.649,52.7135,52.5925,52.649,70229.0
2019-01-11 11:40:00,65.3,65.53,65.3,65.52,63660.0,52.6409,52.8263,52.6409,52.8183,63660.0
2019-01-11 11:45:00,65.53,65.56,65.44,65.54,60950.0,52.8263,52.8505,52.7538,52.8344,60950.0
2019-01-11 11:50:00,65.52,65.63,65.41,65.43,159441.0,52.8183,52.9069,52.7296,52.7457,159441.0
2019-01-11 11:55:00,65.42,65.58,65.4,65.53,61266.0,52.7376,52.8666,52.7215,52.8263,61266.0
2019-01-11 12:00:00,65.53,65.55,65.33,65.43,59629.0,52.8263,52.8424,52.6651,52.7457,59629.0
2019-01-11 12:05:00,65.45,65.49,65.31,65.4,49271.0,52.7618,52.7941,52.649,52.7215,49271.0
2019-01-11 12:10:00,65.41,65.45,65.32,65.44,48362.0,52.7296,52.7618,52.657,52.7538,48362.0
2019-01-11 12:15:00,65.43,65.43,65.22,65.22,34199.0,52.7457,52.7457,52.5764,52.5764,34199.0
2019-01-11 12:20:00,65.22,65.29,65.16,65.26,40878.0,52.5764,52.6328,52.528,52.6087,40878.0
2019-01-11 12:25:00,65.27,65.29,65.18,65.21,34402.0,52.6167,52.6328,52.5442,52.5684,34402.0
2019-01-11 12:30:00,65.22,65.51,65.22,65.51,42076.0,52.5764,52.8102,52.5764,52.8102,42076.0
2019-01-11 12:35:00,65.51,65.98,65.47,65.86,237124.0,52.8102,53.1891,52.7779,53.0923,237124.0
2019-01-11 12:40:00,65.85,66.0,65.83,66.0,114730.0,53.0843,53.2052,53.0682,53.2052,114730.0
2019-01-11 12:45:00,66.0,66.13,65.95,66.13,157398.0,53.2052,53.31,53.1649,53.31,157398.0
2019-01-11 12:50:00,66.12,66.14,65.95,65.96,71343.0,53.3019,53.3181,53.1649,53.173,71343.0
2019-01-11 12:55:00,65.98,66.0,65.84,65.9,37437.0,53.1891,53.2052,53.0762,53.1246,37437.0
2019-01-11 13:00:00,65.9,65.94,65.67,65.67,66554.0,53.1246,53.1568,52.9392,52.9392,66554.0
2019-01-11 13:05:00,65.67,65.74,65.59,65.62,100572.0,52.9392,52.9956,52.8747,52.8989,100572.0
2019-01-11 13:10:00,65.62,65.65,65.45,65.5,70411.0,52.8989,52.9231,52.7618,52.8021,70411.0
2019-01-11 13:15:00,65.5,65.55,65.41,65.46,58813.0,52.8021,52.8424,52.7296,52.7699,58813.0
2019-01-11 13:20:00,65.46,65.54,65.38,65.42,51373.0,52.7699,52.8344,52.7054,52.7376,51373.0
2019-01-11 13:25:00,65.42,65.54,65.36,65.47,44203.0,52.7376,52.8344,52.6893,52.7779,44203.0
2019-01-11 13:30:00,65.47,65.5,65.4,65.42,31692.0,52.7779,52.8021,52.7215,52.7376,31692.0
2019-01-11 13:35:00,65.42,65.5,65.38,65.5,32707.0,52.7376,52.8021,52.7054,52.8021,32707.0
2019-01-11 13:40:00,65.5,65.51,65.38,65.41,37270.0,52.8021,52.8102,52.7054,52.7296,37270.0
2019-01-11 13:45:00,65.41,65.41,65.23,65.23,41939.0,52.7296,52.7296,52.5845,52.5845,41939.0
2019-01-11 13:50:00,65.24,65.31,65.16,65.3,45725.0,52.5925,52.649,52.528,52.6409,45725.0
2019-01-11 13:55:00,65.31,65.48,65.26,65.37,56082.0,52.649,52.786,52.6087,52.6973,56082.0
2019-01-11 14:00:00,65.35,65.39,65.14,65.15,62129.0,52.6812,52.7135,52.5119,52.52,62129.0
2019-01-11 14:05:00,65.16,65.21,65.08,65.2,52670.0,52.528,52.5684,52.4636,52.5603,52670.0
2019-01-11 14:10:00,65.2,65.26,65.1,65.13,41802.0,52.5603,52.6087,52.4797,52.5039,41802.0
2019-01-11 14:15:00,65.13,65.16,65.03,65.04,32641.0,52.5039,52.528,52.4232,52.4313,32641.0
2019-01-11 14:20:00,65.04,65.08,64.95,64.95,35822.0,52.4313,52.4636,52.3588,52.3588,35822.0
2019-01-11 14:25:00,64.95,65.0,64.92,64.94,41224.0,52.3588,52.3991,52.3346,52.3507,41224.0
2019-01-11 14:30:00,64.94,64.96,64.81,64.88,43902.0,52.3507,52.3668,52.2459,52.3023,43902.0
2019-01-11 14:35:00,64.88,64.89,64.79,64.82,48727.0,52.3023,52.3104,52.2298,52.254,48727.0
2019-01-11 14:40:00,64.81,64.94,64.79,64.92,41995.0,52.2459,52.3507,52.2298,52.3346,41995.0
2019-01-11 14:45:00,64.91,64.91,64.73,64.81,53032.0,52.3265,52.3265,52.1814,52.2459,53032.0
2019-01-11 14:50:00,64.83,64.93,64.79,64.8,39826.0,52.262,52.3426,52.2298,52.2378,39826.0
2019-01-11 14:55:00,64.79,64.83,64.72,64.81,40951.0,52.2298,52.262,52.1733,52.2459,40951.0
2019-01-11 15:00:00,64.82,65.04,64.81,65.03,70187.0,52.254,52.4313,52.2459,52.4232,70187.0
2019-01-11 15:05:00,65.04,65.18,65.03,65.1,35215.0,52.4313,52.5442,52.4232,52.4797,35215.0
2019-01-11 15:10:00,65.1,65.12,65.01,65.02,38205.0,52.4797,52.4958,52.4071,52.4152,38205.0
2019-01-11 15:15:00,65.01,65.02,64.88,64.97,38076.0,52.4071,52.4152,52.3023,52.3749,38076.0
2019-01-11 15:20:00,64.96,65.0,64.83,64.84,38957.0,52.3668,52.3991,52.262,52.2701,38957.0
2019-01-11 15:25:00,64.84,64.92,64.79,64.92,38683.0,52.2701,52.3346,52.2298,52.3346,38683.0
2019-01-11 15:30:00,64.92,65.08,64.91,65.01,113739.0,52.3346,52.4636,52.3265,52.4071,113739.0
2019-01-11 15:35:00,65.02,65.07,64.95,65.0,47896.0,52.4152,52.4555,52.3588,52.3991,47896.0
2019-01-11 15:40:00,65.0,65.01,64.9,64.91,58469.0,52.3991,52.4071,52.3184,52.3265,58469.0
2019-01-11 15:45:00,64.91,65.04,64.89,65.0,110410.0,52.3265,52.4313,52.3104,52.3991,110410.0
2019-01-11 15:50:00,65.01,65.07,64.87,64.9,166668.0,52.4071,52.4555,52.2943,52.3184,166668.0
2019-01-11 15:55:00,64.9,64.94,64.81,64.88,244311.0,52.3184,52.3507,52.2459,52.3023,244311.0
2019-01-14 09:30:00,64.29,64.71,64.29,64.62,94501.0,51.8267,52.1653,51.8267,52.0927,94501.0
2019-01-14 09:35:00,64.59,65.09,64.5,64.98,39975.0,52.0685,52.4716,51.996,52.3829,39975.0
2019-01-14 09:40:00,65.02,65.18,64.63,64.72,43794.0,52.4152,52.5442,52.1008,52.1733,43794.0
2019-01-14 09:45:00,64.73,64.8,64.33,64.44,43339.0,52.1814,52.2378,51.8589,51.9476,43339.0
2019-01-14 09:50:00,64.44,64.84,64.38,64.73,38133.0,51.9476,52.2701,51.8993,52.1814,38133.0
2019-01-14 09:55:00,64.73,64.75,64.54,64.62,30852.0,52.1814,52.1975,52.0282,52.0927,30852.0
2019-01-14 10:00:00,64.61,64.81,64.45,64.77,30292.0,52.0847,52.2459,51.9557,52.2136,30292.0
2019-01-14 10:05:00,64.76,64.8,64.6,64.72,30026.0,52.2056,52.2378,52.0766,52.1733,30026.0
2019-01-14 10:10:00,64.75,64.93,64.74,64.78,29996.0,52.1975,52.3426,52.1895,52.2217,29996.0
2019-01-14 10:15:00,64.78,64.83,64.69,64.82,41005.0,52.2217,52.262,52.1492,52.254,41005.0
2019-01-14 10:20:00,64.81,65.0,64.77,65.0,50115.0,52.2459,52.3991,52.2136,52.3991,50115.0
2019-01-14 10:25:00,65.01,65.11,64.91,65.11,34512.0,52.4071,52.4877,52.3265,52.4877,34512.0
2019-01-14 10:30:00,65.12,65.25,65.02,65.19,29395.0,52.4958,52.6006,52.4152,52.5522,29395.0
2019-01-14 10:35:00,65.2,65.23,65.1,65.11,30487.0,52.5603,52.5845,52.4797,52.4877,30487.0
2019-01-14 10:40:00,65.11,65.2,65.08,65.2,19582.0,52.4877,52.5603,52.4636,52.5603,19582.0
2019-01-14 10:45:00,65.21,65.24,65.01,65.05,41810.0,52.5684,52.5925,52.4071,52.4394,41810.0
2019-01-14 10:50:00,65.05,65.12,65.04,65.12,27948.0,52.4394,52.4958,52.4313,52.4958,27948.0
2019-01-14 10:55:00,65.15,65.27,65.0,65.02,41937.0,52.52,52.6167,52.3991,52.4152,41937.0
2019-01-14 11:00:00,65.01,65.12,64.88,65.09,22761.0,52.4071,52.4958,52.3023,52.4716,22761.0
2019-01-14 11:05:00,65.1,65.1,64.96,65.02,9550.0,52.4797,52.4797,52.3668,52.4152,9550.0
2019-01-14 11:10:00,65.03,65.06,64.97,65.03,26804.0,52.4232,52.4474,52.3749,52.4232,26804.0
2019-01-14 11:15:00,65.03,65.06,64.78,64.8,31606.0,52.4232,52.4474,52.2217,52.2378,31606.0
2019-01-14 11:20:00,64.78,64.89,64.77,64.85,26133.0,52.2217,52.3104,52.2136,52.2781,26133.0
2019-01-14 11:25:00,64.84,65.2,64.83,65.13,35858.0,52.2701,52.5603,52.262,52.5039,35858.0
2019-01-14 11:30:00,65.13,65.29,65.05,65.29,24800.0,52.5039,52.6328,52.4394,52.6328,24800.0
2019-01-14 11:35:00,65.3,65.45,65.24,65.33,17383.0,52.6409,52.7618,52.5925,52.6651,17383.0
2019-01-14 11:40:00,65.35,65.42,65.33,65.34,13882.0,52.6812,52.7376,52.6651,52.6731,13882.0
2019-01-14 11:45:00,65.34,65.35,65.26,65.26,13001.0,52.6731,52.6812,52.6087,52.6087,13001.0
2019-01-14 11:50:00,65.26,65.27,65.03,65.08,20550.0,52.6087,52.6167,52.4232,52.4636,20550.0
2019-01-14 11:55:00,65.08,65.11,64.99,65.04,19345.0,52.4636,52.4877,52.391,52.4313,19345.0
2019-01-14 12:00:00,65.06,65.1,64.97,65.0,25477.0,52.4474,52.4797,52.3749,52.3991,25477.0
2019-01-14 12:05:00,65.0,65.04,64.94,64.95,17453.0,52.3991,52.4313,52.3507,52.3588,17453.0
2019-01-14 12:10:00,64.96,65.03,64.87,65.03,19368.0,52.3668,52.4232,52.2943,52.4232,19368.0
2019-01-14 12:15:00,65.04,65.06,64.96,64.97,38241.0,52.4313,52.4474,52.3668,52.3749,38241.0
2019-01-14 12:20:00,64.96,65.06,64.91,64.99,21483.0,52.3668,52.4474,52.3265,52.391,21483.0
2019-01-14 12:25:00,64.98,65.06,64.94,65.06,51863.0,52.3829,52.4474,52.3507,52.4474,51863.0
2019-01-14 12:30:00,65.07,65.11,65.01,65.05,19948.0,52.4555,52.4877,52.4071,52.4394,19948.0
2019-01-14 12:35:00,65.05,65.15,65.02,65.09,26577.0,52.4394,52.52,52.4152,52.4716,26577.0
2019-01-14 12:40:00,65.07,65.09,65.0,65.04,21043.0,52.4555,52.4716,52.3991,52.4313,21043.0
2019-01-14 12:45:00,65.05,65.1,65.01,65.02,28902.0,52.4394,52.4797,52.4071,52.4152,28902.0
2019-01-14 12:50:00,65.03,65.1,64.95,65.0,29669.0,52.4232,52.4797,52.3588,52.3991,29669.0
2019-01-14 12:55:00,65.0,65.04,64.96,64.97,22904.0,52.3991,52.4313,52.3668,52.3749,22904.0
2019-01-14 13:00:00,64.98,65.01,64.9,64.92,29152.0,52.3829,52.4071,52.3184,52.3346,29152.0
2019-01-14 13:05:00,64.93,64.98,64.85,64.91,24578.0,52.3426,52.3829,52.2781,52.3265,24578.0
2019-01-14 13:10:00,64.92,65.04,64.9,65.01,46084.0,52.3346,52.4313,52.3184,52.4071,46084.0
2019-01-14 13:15:00,65.02,65.03,64.92,65.02,42900.0,52.4152,52.4232,52.3346,52.4152,42900.0
2019-01-14 13:20:00,65.0,65.11,65.0,65.06,29713.0,52.3991,52.4877,52.3991,52.4474,29713.0
2019-01-14 13:25:00,65.07,65.1,64.99,65.06,54004.0,52.4555,52.4797,52.391,52.4474,54004.0
2019-01-14 13:30:00,65.07,65.12,65.02,65.03,36371.0,52.4555,52.4958,52.4152,52.4232,36371.0
2019-01-14 13:35:00,65.03,65.12,65.02,65.05,48913.0,52.4232,52.4958,52.4152,52.4394,48913.0
2019-01-14 13:40:00,65.06,65.16,65.06,65.13,22948.0,52.4474,52.528,52.4474,52.5039,22948.0
2019-01-14 13:45:00,65.12,65.16,65.02,65.08,23094.0,52.4958,52.528,52.4152,52.4636,23094.0
2019-01-14 13:50:00,65.08,65.13,65.05,65.05,29536.0,52.4636,52.5039,52.4394,52.4394,29536.0
2019-01-14 13:55:00,65.05,65.08,64.94,64.94,33262.0,52.4394,52.4636,52.3507,52.3507,33262.0
2019-01-14 14:00:00,64.96,64.97,64.85,64.94,25689.0,52.3668,52.3749,52.2781,52.3507,25689.0
2019-01-14 14:05:00,64.94,65.12,64.93,65.01,29463.0,52.3507,52.4958,52.3426,52.4071,29463.0
2019-01-14 14:10:00,65.02,65.05,64.87,64.92,25266.0,52.4152,52.4394,52.2943,52.3346,25266.0
2019-01-14 14:15:00,64.92,64.96,64.8,64.81,35870.0,52.3346,52.3668,52.2378,52.2459,35870.0
2019-01-14 14:20:00,64.81,64.86,64.75,64.78,32808.0,52.2459,52.2862,52.1975,52.2217,32808.0
2019-01-14 14:25:00,64.78,64.85,64.73,64.85,23814.0,52.2217,52.2781,52.1814,52.2781,23814.0
2019-01-14 14:30:00,64.86,64.92,64.83,64.88,80290.0,52.2862,52.3346,52.262,52.3023,80290.0
2019-01-14 14:35:00,64.88,64.94,64.85,64.92,30720.0,52.3023,52.3507,52.2781,52.3346,30720.0
2019-01-14 14:40:00,64.91,64.93,64.85,64.9,21131.0,52.3265,52.3426,52.2781,52.3184,21131.0
2019-01-14 14:45:00,64.91,64.93,64.88,64.9,36347.0,52.3265,52.3426,52.3023,52.3184,36347.0
2019-01-14 14:50:00,64.9,65.06,64.9,65.01,42039.0,52.3184,52.4474,52.3184,52.4071,42039.0
2019-01-14 14:55:00,65.01,65.04,64.95,64.98,31443.0,52.4071,52.4313,52.3588,52.3829,31443.0
2019-01-14 15:00:00,64.99,65.0,64.91,64.94,39140.0,52.391,52.3991,52.3265,52.3507,39140.0
2019-01-14 15:05:00,64.94,65.02,64.92,64.97,28981.0,52.3507,52.4152,52.3346,52.3749,28981.0
2019-01-14 15:10:00,64.98,65.07,64.9,64.95,38057.0,52.3829,52.4555,52.3184,52.3588,38057.0
2019-01-14 15:15:00,64.96,65.05,64.92,64.99,25554.0,52.3668,52.4394,52.3346,52.391,25554.0
2019-01-14 15:20:00,65.0,65.1,64.99,65.04,29540.0,52.3991,52.4797,52.391,52.4313,29540.0
2019-01-14 15:25:00,65.05,65.15,65.02,65.07,32251.0,52.4394,52.52,52.4152,52.4555,32251.0
2019-01-14 15:30:00,65.06,65.18,65.06,65.16,79412.0,52.4474,52.5442,52.4474,52.528,79412.0
2019-01-14 15:35:00,65.16,65.25,65.15,65.21,44819.0,52.528,52.6006,52.52,52.5684,44819.0
2019-01-14 15:40:00,65.2,65.23,65.15,65.19,42671.0,52.5603,52.5845,52.52,52.5522,42671.0
2019-01-14 15:45:00,65.19,65.2,65.02,65.06,79472.0,52.5522,52.5603,52.4152,52.4474,79472.0
2019-01-14 15:50:00,65.06,65.06,64.89,64.89,75893.0,52.4474,52.4474,52.3104,52.3104,75893.0
2019-01-14 15:55:00,64.89,64.99,64.85,64.85,225857.0,52.3104,52.391,52.2781,52.2781,225857.0
2019-01-15 09:30:00,65.48,65.55,64.85,65.55,118073.0,52.786,52.8424,52.2781,52.8424,118073.0
2019-01-15 09:35:00,65.52,65.54,65.16,65.26,82008.0,52.8183,52.8344,52.528,52.6087,82008.0
2019-01-15 09:40:00,65.28,65.29,64.94,64.99,43237.0,52.6248,52.6328,52.3507,52.391,43237.0
2019-01-15 09:45:00,65.02,65.13,64.89,65.05,54628.0,52.4152,52.5039,52.3104,52.4394,54628.0
2019-01-15 09:50:00,65.07,65.16,65.03,65.05,27215.0,52.4555,52.528,52.4232,52.4394,27215.0
2019-01-15 09:55:00,65.09,65.09,64.86,64.86,70268.0,52.4716,52.4716,52.2862,52.2862,70268.0
2019-01-15 10:00:00,64.86,65.01,64.79,64.79,55794.0,52.2862,52.4071,52.2298,52.2298,55794.0
2019-01-15 10:05:00,64.8,64.82,64.6,64.6,45684.0,52.2378,52.254,52.0766,52.0766,45684.0
2019-01-15 10:10:00,64.6,64.63,64.42,64.52,49572.0,52.0766,52.1008,51.9315,52.0121,49572.0
2019-01-15 10:15:00,64.53,64.61,64.35,64.39,57951.0,52.0202,52.0847,51.8751,51.9073,57951.0
2019-01-15 10:20:00,64.38,64.4,64.09,64.33,42971.0,51.8993,51.9154,51.6655,51.8589,42971.0
2019-01-15 10:25:00,64.34,64.4,64.19,64.23,30938.0,51.867,51.9154,51.7461,51.7783,30938.0
2019-01-15 10:30:00,64.24,64.38,64.14,64.37,37473.0,51.7864,51.8993,51.7058,51.8912,37473.0
2019-01-15 10:35:00,64.39,64.45,64.3,64.41,30712.0,51.9073,51.9557,51.8348,51.9234,30712.0
2019-01-15 10:40:00,64.43,64.58,64.37,64.4,37536.0,51.9396,52.0605,51.8912,51.9154,37536.0
2019-01-15 10:45:00,64.4,64.48,64.33,64.48,21967.0,51.9154,51.9799,51.8589,51.9799,21967.0
2019-01-15 10:50:00,64.47,64.59,64.45,64.57,23619.0,51.9718,52.0685,51.9557,52.0524,23619.0
2019-01-15 10:55:00,64.57,64.69,64.49,64.66,33530.0,52.0524,52.1492,51.9879,52.125,33530.0
2019-01-15 11:00:00,64.68,64.76,64.59,64.74,24716.0,52.1411,52.2056,52.0685,52.1895,24716.0
2019-01-15 11:05:00,64.73,64.74,64.63,64.67,25240.0,52.1814,52.1895,52.1008,52.133,25240.0
2019-01-15 11:10:00,64.66,64.69,64.55,64.63,25118.0,52.125,52.1492,52.0363,52.1008,25118.0
2019-01-15 11:15:00,64.66,64.73,64.59,64.6,46669.0,52.125,52.1814,52.0685,52.0766,46669.0
2019-01-15 11:20:00,64.6,64.62,64.41,64.42,20628.0,52.0766,52.0927,51.9234,51.9315,20628.0
2019-01-15 11:25:00,64.42,64.56,64.41,64.5,27364.0,51.9315,52.0444,51.9234,51.996,27364.0
2019-01-15 11:30:00,64.49,64.5,64.36,64.42,20993.0,51.9879,51.996,51.8831,51.9315,20993.0
2019-01-15 11:35:00,64.42,64.51,64.41,64.5,28372.0,51.9315,52.0041,51.9234,51.996,28372.0
2019-01-15 11:40:00,64.51,64.64,64.51,64.55,13841.0,52.0041,52.1089,52.0041,52.0363,13841.0
2019-01-15 11:45:00,64.56,64.65,64.55,64.56,11429.0,52.0444,52.1169,52.0363,52.0444,11429.0
2019-01-15 11:50:00,64.57,64.63,64.53,64.61,18066.0,52.0524,52.1008,52.0202,52.0847,18066.0
2019-01-15 11:55:00,64.61,64.7,64.6,64.68,15794.0,52.0847,52.1572,52.0766,52.1411,15794.0
2019-01-15 12:00:00,64.67,64.75,64.6,64.75,14439.0,52.133,52.1975,52.0766,52.1975,14439.0
2019-01-15 12:05:00,64.77,64.84,64.74,64.76,15134.0,52.2136,52.2701,52.1895,52.2056,15134.0
2019-01-15 12:10:00,64.75,64.96,64.75,64.96,20128.0,52.1975,52.3668,52.1975,52.3668,20128.0
2019-01-15 12:15:00,64.95,64.95,64.69,64.69,42039.0,52.3588,52.3588,52.1492,52.1492,42039.0
2019-01-15 12:20:00,64.7,64.78,64.69,64.75,22753.0,52.1572,52.2217,52.1492,52.1975,22753.0
2019-01-15 12:25:00,64.75,64.75,64.56,64.61,44341.0,52.1975,52.1975,52.0444,52.0847,44341.0
2019-01-15 12:30:00,64.61,64.61,64.48,64.5,30069.0,52.0847,52.0847,51.9799,51.996,30069.0
2019-01-15 12:35:00,64.5,64.51,64.37,64.45,60128.0,51.996,52.0041,51.8912,51.9557,60128.0
2019-01-15 12:40:00,64.47,64.55,64.41,64.44,44508.0,51.9718,52.0363,51.9234,51.9476,44508.0
2019-01-15 12:45:00,64.44,64.51,64.4,64.41,55884.0,51.9476,52.0041,51.9154,51.9234,55884.0
2019-01-15 12:50:00,64.4,64.4,64.31,64.38,58608.0,51.9154,51.9154,51.8428,51.8993,58608.0
2019-01-15 12:55:00,64.39,64.51,64.29,64.48,30199.0,51.9073,52.0041,51.8267,51.9799,30199.0
2019-01-15 13:00:00,64.5,64.51,64.39,64.44,26494.0,51.996,52.0041,51.9073,51.9476,26494.0
2019-01-15 13:05:00,64.44,64.45,64.35,64.39,41392.0,51.9476,51.9557,51.8751,51.9073,41392.0
2019-01-15 13:10:00,64.39,64.53,64.39,64.48,28462.0,51.9073,52.0202,51.9073,51.9799,28462.0
2019-01-15 13:15:00,64.47,64.54,64.44,64.53,31441.0,51.9718,52.0282,51.9476,52.0202,31441.0
2019-01-15 13:20:00,64.53,64.63,64.53,64.59,28163.0,52.0202,52.1008,52.0202,52.0685,28163.0
2019-01-15 13:25:00,64.6,64.68,64.54,64.55,39879.0,52.0766,52.1411,52.0282,52.0363,39879.0
2019-01-15 13:30:00,64.55,64.58,64.51,64.52,31483.0,52.0363,52.0605,52.0041,52.0121,31483.0
2019-01-15 13:35:00,64.52,64.59,64.5,64.57,41852.0,52.0121,52.0685,51.996,52.0524,41852.0
2019-01-15 13:40:00,64.56,64.66,64.56,64.58,22419.0,52.0444,52.125,52.0444,52.0605,22419.0
2019-01-15 13:45:00,64.58,64.59,64.4,64.42,39299.0,52.0605,52.0685,51.9154,51.9315,39299.0
2019-01-15 13:50:00,64.44,64.45,64.35,64.35,47299.0,51.9476,51.9557,51.8751,51.8751,47299.0
2019-01-15 13:55:00,64.34,64.4,64.3,64.31,55160.0,51.867,51.9154,51.8348,51.8428,55160.0
2019-01-15 14:00:00,64.32,64.47,64.3,64.32,61465.0,51.8509,51.9718,51.8348,51.8509,61465.0
2019-01-15 14:05:00,64.31,64.44,64.29,64.38,52873.0,51.8428,51.9476,51.8267,51.8993,52873.0
2019-01-15 14:10:00,64.38,64.4,64.3,64.39,30151.0,51.8993,51.9154,51.8348,51.9073,30151.0
2019-01-15 14:15:00,64.39,64.4,64.28,64.31,35343.0,51.9073,51.9154,51.8186,51.8428,35343.0
2019-01-15 14:20:00,64.31,64.32,64.26,64.28,26697.0,51.8428,51.8509,51.8025,51.8186,26697.0
2019-01-15 14:25:00,64.28,64.28,64.11,64.12,73219.0,51.8186,51.8186,51.6816,51.6897,73219.0
2019-01-15 14:30:00,64.11,64.15,64.01,64.12,49548.0,51.6816,51.7138,51.601,51.6897,49548.0
2019-01-15 14:35:00,64.1,64.1,63.93,64.0,49001.0,51.6735,51.6735,51.5365,51.5929,49001.0
2019-01-15 14:40:00,64.0,64.16,63.98,64.09,68100.0,51.5929,51.7219,51.5768,51.6655,68100.0
2019-01-15 14:45:00,64.08,64.12,63.97,63.99,62315.0,51.6574,51.6897,51.5687,51.5849,62315.0
2019-01-15 14:50:00,64.0,64.19,63.97,64.16,38248.0,51.5929,51.7461,51.5687,51.7219,38248.0
2019-01-15 14:55:00,64.17,64.25,64.13,64.19,23702.0,51.73,51.7945,51.6977,51.7461,23702.0
2019-01-15 15:00:00,64.18,64.25,64.14,64.24,27086.0,51.738,51.7945,51.7058,51.7864,27086.0
2019-01-15 15:05:00,64.25,64.52,64.23,64.45,127118.0,51.7945,52.0121,51.7783,51.9557,127118.0
2019-01-15 15:10:00,64.45,64.51,64.44,64.48,36458.0,51.9557,52.0041,51.9476,51.9799,36458.0
2019-01-15 15:15:00,64.5,64.59,64.46,64.53,38445.0,51.996,52.0685,51.9637,52.0202,38445.0
2019-01-15 15:20:00,64.53,64.53,64.4,64.41,36024.0,52.0202,52.0202,51.9154,51.9234,36024.0
2019-01-15 15:25:00,64.41,64.51,64.4,64.46,67361.0,51.9234,52.0041,51.9154,51.9637,67361.0
2019-01-15 15:30:00,64.46,64.49,64.38,64.41,47320.0,51.9637,51.9879,51.8993,51.9234,47320.0
2019-01-15 15:35:00,64.41,64.45,64.34,64.42,43830.0,51.9234,51.9557,51.867,51.9315,43830.0
2019-01-15 15:40:00,64.41,64.54,64.35,64.54,49455.0,51.9234,52.0282,51.8751,52.0282,49455.0
2019-01-15 15:45:00,64.54,64.66,64.48,64.57,82250.0,52.0282,52.125,51.9799,52.0524,82250.0
2019-01-15 15:50:00,64.56,64.58,64.35,64.41,85974.0,52.0444,52.0605,51.8751,51.9234,85974.0
2019-01-15 15:55:00,64.42,64.48,64.3,64.34,205367.0,51.9315,51.9799,51.8348,51.867,205367.0
2019-01-16 09:30:00,64.0,64.14,63.65,63.84,167985.0,51.5929,51.7058,51.3108,51.4639,167985.0
2019-01-16 09:35:00,63.83,64.29,63.82,64.21,73601.0,51.4559,51.8267,51.4478,51.7622,73601.0
2019-01-16 09:40:00,64.26,64.37,64.18,64.36,39928.0,51.8025,51.8912,51.738,51.8831,39928.0
2019-01-16 09:45:00,64.38,64.57,64.15,64.15,48404.0,51.8993,52.0524,51.7138,51.7138,48404.0
2019-01-16 09:50:00,64.17,64.39,64.14,64.3,61916.0,51.73,51.9073,51.7058,51.8348,61916.0
2019-01-16 09:55:00,64.34,64.43,64.21,64.25,42962.0,51.867,51.9396,51.7622,51.7945,42962.0
2019-01-16 10:00:00,64.25,64.56,64.21,64.45,60604.0,51.7945,52.0444,51.7622,51.9557,60604.0
2019-01-16 10:05:00,64.45,64.54,64.33,64.38,42383.0,51.9557,52.0282,51.8589,51.8993,42383.0
2019-01-16 10:10:00,64.4,64.44,64.32,64.43,21342.0,51.9154,51.9476,51.8509,51.9396,21342.0
2019-01-16 10:15:00,64.43,64.51,64.36,64.43,81019.0,51.9396,52.0041,51.8831,51.9396,81019.0
2019-01-16 10:20:00,64.45,64.5,64.35,64.37,27783.0,51.9557,51.996,51.8751,51.8912,27783.0
2019-01-16 10:25:00,64.37,64.37,64.22,64.37,27428.0,51.8912,51.8912,51.7703,51.8912,27428.0
2019-01-16 10:30:00,64.34,64.34,64.02,64.03,105275.0,51.867,51.867,51.609,51.6171,105275.0
2019-01-16 10:35:00,64.02,64.07,63.87,63.88,51880.0,51.609,51.6494,51.4881,51.4962,51880.0
2019-01-16 10:40:00,63.87,63.96,63.73,63.8,75728.0,51.4881,51.5607,51.3753,51.4317,75728.0
2019-01-16 10:45:00,63.79,64.12,63.79,64.12,49101.0,51.4236,51.6897,51.4236,51.6897,49101.0
2019-01-16 10:50:00,64.12,64.19,64.1,64.12,73884.0,51.6897,51.7461,51.6735,51.6897,73884.0
2019-01-16 10:55:00,64.12,64.23,64.12,64.16,43996.0,51.6897,51.7783,51.6897,51.7219,43996.0
2019-01-16 11:00:00,64.16,64.24,64.07,64.08,66910.0,51.7219,51.7864,51.6494,51.6574,66910.0
2019-01-16 11:05:00,64.07,64.19,63.98,64.1,78996.0,51.6494,51.7461,51.5768,51.6735,78996.0
2019-01-16 11:10:00,64.1,64.26,64.04,64.23,69235.0,51.6735,51.8025,51.6252,51.7783,69235.0
2019-01-16 11:15:00,64.22,64.23,64.08,64.12,53064.0,51.7703,51.7783,51.6574,51.6897,53064.0
2019-01-16 11:20:00,64.13,64.22,63.93,63.93,47466.0,51.6977,51.7703,51.5365,51.5365,47466.0
2019-01-16 11:25:00,63.93,63.99,63.79,63.96,41954.0,51.5365,51.5849,51.4236,51.5607,41954.0
2019-01-16 11:30:00,63.95,63.98,63.79,63.95,41001.0,51.5526,51.5768,51.4236,51.5526,41001.0
2019-01-16 11:35:00,63.96,64.1,63.95,64.05,68159.0,51.5607,51.6735,51.5526,51.6332,68159.0
2019-01-16 11:40:00,64.03,64.19,64.0,64.16,51962.0,51.6171,51.7461,51.5929,51.7219,51962.0
2019-01-16 11:45:00,64.16,64.18,64.05,64.05,33078.0,51.7219,51.738,51.6332,51.6332,33078.0
2019-01-16 11:50:00,64.05,64.15,64.03,64.14,19267.0,51.6332,51.7138,51.6171,51.7058,19267.0
2019-01-16 11:55:00,64.13,64.13,64.04,64.11,30219.0,51.6977,51.6977,51.6252,51.6816,30219.0
2019-01-16 12:00:00,64.1,64.29,64.1,64.29,27609.0,51.6735,51.8267,51.6735,51.8267,27609.0
2019-01-16 12:05:00,64.3,64.37,64.2,64.25,60629.0,51.8348,51.8912,51.7541,51.7945,60629.0
2019-01-16 12:10:00,64.27,64.32,64.18,64.21,27576.0,51.8106,51.8509,51.738,51.7622,27576.0
2019-01-16 12:15:00,64.2,64.21,64.08,64.18,23052.0,51.7541,51.7622,51.6574,51.738,23052.0
2019-01-16 12:20:00,64.18,64.19,64.09,64.17,28686.0,51.738,51.7461,51.6655,51.73,28686.0
2019-01-16 12:25:00,64.17,64.35,64.16,64.33,35999.0,51.73,51.8751,51.7219,51.8589,35999.0
2019-01-16 12:30:00,64.33,64.43,64.33,64.37,35166.0,51.8589,51.9396,51.8589,51.8912,35166.0
2019-01-16 12:35:00,64.39,64.47,64.35,64.42,53912.0,51.9073,51.9718,51.8751,51.9315,53912.0
2019-01-16 12:40:00,64.43,64.52,64.42,64.44,31900.0,51.9396,52.0121,51.9315,51.9476,31900.0
2019-01-16 12:45:00,64.44,64.45,64.4,64.42,37770.0,51.9476,51.9557,51.9154,51.9315,37770.0
2019-01-16 12:50:00,64.42,64.48,64.38,64.38,49876.0,51.9315,51.9799,51.8993,51.8993,49876.0
2019-01-16 12:55:00,64.39,64.42,64.35,64.4,57202.0,51.9073,51.9315,51.8751,51.9154,57202.0
2019-01-16 13:00:00,64.4,64.54,64.4,64.52,69453.0,51.9154,52.0282,51.9154,52.0121,69453.0
2019-01-16 13:05:00,64.52,64.52,64.24,64.32,62398.0,52.0121,52.0121,51.7864,51.8509,62398.0
2019-01-16 13:10:00,64.32,64.37,64.26,64.33,24568.0,51.8509,51.8912,51.8025,51.8589,24568.0
2019-01-16 13:15:00,64.32,64.33,64.24,64.31,29492.0,51.8509,51.8589,51.7864,51.8428,29492.0
2019-01-16 13:20:00,64.31,64.34,64.26,64.28,28656.0,51.8428,51.867,51.8025,51.8186,28656.0
2019-01-16 13:25:00,64.28,64.35,64.27,64.29,24442.0,51.8186,51.8751,51.8106,51.8267,24442.0
2019-01-16 13:30:00,64.28,64.4,64.26,64.35,33618.0,51.8186,51.9154,51.8025,51.8751,33618.0
2019-01-16 13:35:00,64.35,64.38,64.33,64.34,33588.0,51.8751,51.8993,51.8589,51.867,33588.0
2019-01-16 13:40:00,64.34,64.38,64.32,64.36,29690.0,51.867,51.8993,51.8509,51.8831,29690.0
2019-01-16 13:45:00,64.36,64.38,64.29,64.35,55865.0,51.8831,51.8993,51.8267,51.8751,55865.0
2019-01-16 13:50:00,64.35,64.37,64.31,64.36,40002.0,51.8751,51.8912,51.8428,51.8831,40002.0
2019-01-16 13:55:00,64.36,64.41,64.2,64.21,58712.0,51.8831,51.9234,51.7541,51.7622,58712.0
2019-01-16 14:00:00,64.21,64.32,64.1,64.27,67490.0,51.7622,51.8509,51.6735,51.8106,67490.0
2019-01-16 14:05:00,64.27,64.4,64.27,64.29,78366.0,51.8106,51.9154,51.8106,51.8267,78366.0
2019-01-16 14:10:00,64.29,64.39,64.25,64.31,64940.0,51.8267,51.9073,51.7945,51.8428,64940.0
2019-01-16 14:15:00,64.3,64.32,64.22,64.23,48789.0,51.8348,51.8509,51.7703,51.7783,48789.0
2019-01-16 14:20:00,64.23,64.29,64.19,64.28,58288.0,51.7783,51.8267,51.7461,51.8186,58288.0
2019-01-16 14:25:00,64.29,64.36,64.27,64.28,50396.0,51.8267,51.8831,51.8106,51.8186,50396.0
2019-01-16 14:30:00,64.29,64.45,64.29,64.43,43184.0,51.8267,51.9557,51.8267,51.9396,43184.0
2019-01-16 14:35:00,64.42,64.43,64.31,64.33,45049.0,51.9315,51.9396,51.8428,51.8589,45049.0
2019-01-16 14:40:00,64.34,64.4,64.31,64.36,40493.0,51.867,51.9154,51.8428,51.8831,40493.0
2019-01-16 14:45:00,64.36,64.38,64.25,64.33,47300.0,51.8831,51.8993,51.7945,51.8589,47300.0
2019-01-16 14:50:00,64.33,64.35,64.24,64.31,45857.0,51.8589,51.8751,51.7864,51.8428,45857.0
2019-01-16 14:55:00,64.32,64.39,64.31,64.36,28194.0,51.8509,51.9073,51.8428,51.8831,28194.0
2019-01-16 15:00:00,64.36,64.38,64.29,64.38,24517.0,51.8831,51.8993,51.8267,51.8993,24517.0
2019-01-16 15:05:00,64.38,64.42,64.32,64.37,26239.0,51.8993,51.9315,51.8509,51.8912,26239.0
2019-01-16 15:10:00,64.37,64.43,64.3,64.31,57923.0,51.8912,51.9396,51.8348,51.8428,57923.0
2019-01-16 15:15:00,64.31,64.45,64.29,64.42,40206.0,51.8428,51.9557,51.8267,51.9315,40206.0
2019-01-16 15:20:00,64.42,64.5,64.42,64.47,27527.0,51.9315,51.996,51.9315,51.9718,27527.0
2019-01-16 15:25:00,64.47,64.48,64.42,64.48,41350.0,51.9718,51.9799,51.9315,51.9799,41350.0
2019-01-16 15:30:00,64.48,64.52,64.35,64.38,59069.0,51.9799,52.0121,51.8751,51.8993,59069.0
2019-01-16 15:35:00,64.39,64.47,64.37,64.41,43376.0,51.9073,51.9718,51.8912,51.9234,43376.0
2019-01-16 15:40:00,64.42,64.44,64.37,64.42,52646.0,51.9315,51.9476,51.8912,51.9315,52646.0
2019-01-16 15:45:00,64.41,64.43,64.33,64.42,65510.0,51.9234,51.9396,51.8589,51.9315,65510.0
2019-01-16 15:50:00,64.42,64.45,64.39,64.45,71714.0,51.9315,51.9557,51.9073,51.9557,71714.0
2019-01-16 15:55:00,64.45,64.49,64.29,64.31,170652.0,51.9557,51.9879,51.8267,51.8428,170652.0
2019-01-17 09:30:00,63.8,64.15,63.47,64.15,63511.0,51.4317,51.7138,51.1657,51.7138,63511.0
2019-01-17 09:35:00,64.13,64.5,64.11,64.38,41171.0,51.6977,51.996,51.6816,51.8993,41171.0
2019-01-17 09:40:00,64.38,64.51,64.12,64.26,31381.0,51.8993,52.0041,51.6897,51.8025,31381.0
2019-01-17 09:45:00,64.27,64.54,64.24,64.5,43164.0,51.8106,52.0282,51.7864,51.996,43164.0
2019-01-17 09:50:00,64.54,64.74,64.54,64.67,28653.0,52.0282,52.1895,52.0282,52.133,28653.0
2019-01-17 09:55:00,64.68,64.83,64.63,64.63,33917.0,52.1411,52.262,52.1008,52.1008,33917.0
2019-01-17 10:00:00,64.62,64.72,64.54,64.71,36588.0,52.0927,52.1733,52.0282,52.1653,36588.0
2019-01-17 10:05:00,64.69,64.72,64.48,64.55,73139.0,52.1492,52.1733,51.9799,52.0363,73139.0
2019-01-17 10:10:00,64.55,64.72,64.51,64.72,19778.0,52.0363,52.1733,52.0041,52.1733,19778.0
2019-01-17 10:15:00,64.72,64.8,64.49,64.54,30624.0,52.1733,52.2378,51.9879,52.0282,30624.0
2019-01-17 10:20:00,64.57,64.66,64.49,64.65,16044.0,52.0524,52.125,51.9879,52.1169,16044.0
2019-01-17 10:25:00,64.64,64.9,64.63,64.86,19628.0,52.1089,52.3184,52.1008,52.2862,19628.0
2019-01-17 10:30:00,64.86,64.87,64.69,64.84,28453.0,52.2862,52.2943,52.1492,52.2701,28453.0
2019-01-17 10:35:00,64.84,64.88,64.57,64.6,21068.0,52.2701,52.3023,52.0524,52.0766,21068.0
2019-01-17 10:40:00,64.61,64.65,64.5,64.53,34738.0,52.0847,52.1169,51.996,52.0202,34738.0
2019-01-17 10:45:00,64.53,64.54,64.37,64.48,22471.0,52.0202,52.0282,51.8912,51.9799,22471.0
2019-01-17 10:50:00,64.5,64.5,64.44,64.44,17568.0,51.996,51.996,51.9476,51.9476,17568.0
2019-01-17 10:55:00,64.45,64.6,64.43,64.59,22555.0,51.9557,52.0766,51.9396,52.0685,22555.0
2019-01-17 11:00:00,64.61,64.63,64.47,64.53,21342.0,52.0847,52.1008,51.9718,52.0202,21342.0
2019-01-17 11:05:00,64.54,64.64,64.54,64.62,18647.0,52.0282,52.1089,52.0282,52.0927,18647.0
2019-01-17 11:10:00,64.62,64.73,64.6,64.73,24386.0,52.0927,52.1814,52.0766,52.1814,24386.0
2019-01-17 11:15:00,64.72,64.77,64.62,64.65,44047.0,52.1733,52.2136,52.0927,52.1169,44047.0
2019-01-17 11:20:00,64.65,64.69,64.57,64.58,32498.0,52.1169,52.1492,52.0524,52.0605,32498.0
2019-01-17 11:25:00,64.59,64.76,64.55,64.71,68020.0,52.0685,52.2056,52.0363,52.1653,68020.0
2019-01-17 11:30:00,64.7,64.8,64.67,64.75,17348.0,52.1572,52.2378,52.133,52.1975,17348.0
2019-01-17 11:35:00,64.76,64.83,64.67,64.7,29438.0,52.2056,52.262,52.133,52.1572,29438.0
2019-01-17 11:40:00,64.69,64.69,64.59,64.61,17494.0,52.1492,52.1492,52.0685,52.0847,17494.0
2019-01-17 11:45:00,64.62,64.7,64.61,64.62,20817.0,52.0927,52.1572,52.0847,52.0927,20817.0
2019-01-17 11:50:00,64.61,64.67,64.6,64.67,16877.0,52.0847,52.133,52.0766,52.133,16877.0
2019-01-17 11:55:00,64.67,64.68,64.6,64.6,28639.0,52.133,52.1411,52.0766,52.0766,28639.0
2019-01-17 12:00:00,64.61,64.7,64.57,64.58,26062.0,52.0847,52.1572,52.0524,52.0605,26062.0
2019-01-17 12:05:00,64.59,64.62,64.5,64.61,23323.0,52.0685,52.0927,51.996,52.0847,23323.0
2019-01-17 12:10:00,64.62,64.67,64.6,64.65,17175.0,52.0927,52.133,52.0766,52.1169,17175.0
2019-01-17 12:15:00,64.66,64.73,64.66,64.72,20227.0,52.125,52.1814,52.125,52.1733,20227.0
2019-01-17 12:20:00,64.72,64.73,64.68,64.72,21635.0,52.1733,52.1814,52.1411,52.1733,21635.0
2019-01-17 12:25:00,64.71,64.78,64.68,64.75,16110.0,52.1653,52.2217,52.1411,52.1975,16110.0
2019-01-17 12:30:00,64.75,64.8,64.69,64.72,20060.0,52.1975,52.2378,52.1492,52.1733,20060.0
2019-01-17 12:35:00,64.71,64.74,64.68,64.73,19582.0,52.1653,52.1895,52.1411,52.1814,19582.0
2019-01-17 12:40:00,64.73,64.77,64.68,64.75,55509.0,52.1814,52.2136,52.1411,52.1975,55509.0
2019-01-17 12:45:00,64.75,64.79,64.73,64.78,25641.0,52.1975,52.2298,52.1814,52.2217,25641.0
2019-01-17 12:50:00,64.77,64.81,64.72,64.78,56247.0,52.2136,52.2459,52.1733,52.2217,56247.0
2019-01-17 12:55:00,64.78,64.8,64.64,64.66,43131.0,52.2217,52.2378,52.1089,52.125,43131.0
2019-01-17 13:00:00,64.66,64.77,64.65,64.77,20989.0,52.125,52.2136,52.1169,52.2136,20989.0
2019-01-17 13:05:00,64.78,64.91,64.77,64.91,19421.0,52.2217,52.3265,52.2136,52.3265,19421.0
2019-01-17 13:10:00,64.9,64.99,64.88,64.95,20883.0,52.3184,52.391,52.3023,52.3588,20883.0
2019-01-17 13:15:00,64.94,64.99,64.92,64.92,20350.0,52.3507,52.391,52.3346,52.3346,20350.0
2019-01-17 13:20:00,64.92,65.03,64.92,65.02,38337.0,52.3346,52.4232,52.3346,52.4152,38337.0
2019-01-17 13:25:00,65.03,65.15,64.99,65.13,65352.0,52.4232,52.52,52.391,52.5039,65352.0
2019-01-17 13:30:00,65.13,65.19,65.11,65.18,32425.0,52.5039,52.5522,52.4877,52.5442,32425.0
2019-01-17 13:35:00,65.18,65.19,65.13,65.17,26937.0,52.5442,52.5522,52.5039,52.5361,26937.0
2019-01-17 13:40:00,65.17,65.2,65.06,65.09,26748.0,52.5361,52.5603,52.4474,52.4716,26748.0
2019-01-17 13:45:00,65.11,65.14,65.08,65.1,26758.0,52.4877,52.5119,52.4636,52.4797,26758.0
2019-01-17 13:50:00,65.07,65.08,65.04,65.06,18418.0,52.4555,52.4636,52.4313,52.4474,18418.0
2019-01-17 13:55:00,65.07,65.2,65.06,65.2,26669.0,52.4555,52.5603,52.4474,52.5603,26669.0
2019-01-17 14:00:00,65.2,65.31,65.16,65.29,30328.0,52.5603,52.649,52.528,52.6328,30328.0
2019-01-17 14:05:00,65.28,65.3,65.21,65.27,26769.0,52.6248,52.6409,52.5684,52.6167,26769.0
2019-01-17 14:10:00,65.28,65.37,65.28,65.32,35572.0,52.6248,52.6973,52.6248,52.657,35572.0
2019-01-17 14:15:00,65.33,65.33,65.14,65.2,34118.0,52.6651,52.6651,52.5119,52.5603,34118.0
2019-01-17 14:20:00,65.19,65.19,65.1,65.17,19661.0,52.5522,52.5522,52.4797,52.5361,19661.0
2019-01-17 14:25:00,65.16,65.19,65.12,65.16,16367.0,52.528,52.5522,52.4958,52.528,16367.0
2019-01-17 14:30:00,65.19,65.25,65.19,65.24,17505.0,52.5522,52.6006,52.5522,52.5925,17505.0
2019-01-17 14:35:00,65.25,65.41,65.18,65.39,34574.0,52.6006,52.7296,52.5442,52.7135,34574.0
2019-01-17 14:40:00,65.4,65.64,65.38,65.64,37988.0,52.7215,52.915,52.7054,52.915,37988.0
2019-01-17 14:45:00,65.65,65.81,65.65,65.79,41499.0,52.9231,53.052,52.9231,53.0359,41499.0
2019-01-17 14:50:00,65.78,65.79,65.49,65.49,38953.0,53.0278,53.0359,52.7941,52.7941,38953.0
2019-01-17 14:55:00,65.49,65.53,65.25,65.43,63939.0,52.7941,52.8263,52.6006,52.7457,63939.0
2019-01-17 15:00:00,65.43,65.47,65.27,65.31,39534.0,52.7457,52.7779,52.6167,52.649,39534.0
2019-01-17 15:05:00,65.28,65.38,65.22,65.23,40176.0,52.6248,52.7054,52.5764,52.5845,40176.0
2019-01-17 15:10:00,65.24,65.32,65.17,65.28,41562.0,52.5925,52.657,52.5361,52.6248,41562.0
2019-01-17 15:15:00,65.28,65.36,65.23,65.36,28293.0,52.6248,52.6893,52.5845,52.6893,28293.0
2019-01-17 15:20:00,65.36,65.39,65.31,65.34,65110.0,52.6893,52.7135,52.649,52.6731,65110.0
2019-01-17 15:25:00,65.34,65.59,65.3,65.56,56408.0,52.6731,52.8747,52.6409,52.8505,56408.0
2019-01-17 15:30:00,65.57,65.82,65.56,65.82,44693.0,52.8586,53.0601,52.8505,53.0601,44693.0
2019-01-17 15:35:00,65.81,65.82,65.69,65.72,82147.0,53.052,53.0601,52.9553,52.9795,82147.0
2019-01-17 15:40:00,65.72,65.81,65.59,65.61,102344.0,52.9795,53.052,52.8747,52.8908,102344.0
2019-01-17 15:45:00,65.62,65.76,65.61,65.74,101991.0,52.8989,53.0117,52.8908,52.9956,101991.0
2019-01-17 15:50:00,65.74,65.76,65.61,65.72,126754.0,52.9956,53.0117,52.8908,52.9795,126754.0
2019-01-17 15:55:00,65.72,65.82,65.66,65.79,338519.0,52.9795,53.0601,52.9311,53.0359,338519.0
2019-01-18 09:30:00,66.32,66.39,65.05,65.21,487500.0,53.4632,53.5196,52.4394,52.5684,487500.0
2019-01-18 09:35:00,65.17,65.93,65.13,65.4,121926.0,52.5361,53.1488,52.5039,52.7215,121926.0
2019-01-18 09:40:00,65.43,65.72,65.14,65.3,100837.0,52.7457,52.9795,52.5119,52.6409,100837.0
2019-01-18 09:45:00,65.3,65.48,65.1,65.19,53487.0,52.6409,52.786,52.4797,52.5522,53487.0
2019-01-18 09:50:00,65.21,65.21,64.86,65.17,71892.0,52.5684,52.5684,52.2862,52.5361,71892.0
2019-01-18 09:55:00,65.16,65.32,65.1,65.27,47562.0,52.528,52.657,52.4797,52.6167,47562.0
2019-01-18 10:00:00,65.28,65.43,65.2,65.41,48898.0,52.6248,52.7457,52.5603,52.7296,48898.0
2019-01-18 10:05:00,65.42,66.03,65.39,65.92,115668.0,52.7376,53.2294,52.7135,53.1407,115668.0
2019-01-18 10:10:00,65.94,66.14,65.92,66.08,81827.0,53.1568,53.3181,53.1407,53.2697,81827.0
2019-01-18 10:15:00,66.1,66.43,66.01,66.35,50070.0,53.2858,53.5518,53.2133,53.4873,50070.0
2019-01-18 10:20:00,66.34,66.36,66.07,66.18,60837.0,53.4793,53.4954,53.2616,53.3503,60837.0
2019-01-18 10:25:00,66.2,66.29,65.79,65.79,48215.0,53.3664,53.439,53.0359,53.0359,48215.0
2019-01-18 10:30:00,65.77,65.88,65.66,65.86,81316.0,53.0198,53.1085,52.9311,53.0923,81316.0
2019-01-18 10:35:00,65.86,65.99,65.75,65.81,46407.0,53.0923,53.1971,53.0037,53.052,46407.0
2019-01-18 10:40:00,65.79,66.17,65.78,66.06,29848.0,53.0359,53.3422,53.0278,53.2536,29848.0
2019-01-18 10:45:00,66.07,66.16,66.02,66.02,40147.0,53.2616,53.3342,53.2213,53.2213,40147.0
2019-01-18 10:50:00,66.01,66.08,65.94,65.96,40362.0,53.2133,53.2697,53.1568,53.173,40362.0
2019-01-18 10:55:00,65.94,66.08,65.92,65.95,37056.0,53.1568,53.2697,53.1407,53.1649,37056.0
2019-01-18 11:00:00,65.94,66.03,65.87,66.01,27305.0,53.1568,53.2294,53.1004,53.2133,27305.0
2019-01-18 11:05:00,66.03,66.05,65.86,65.89,64859.0,53.2294,53.2455,53.0923,53.1165,64859.0
2019-01-18 11:10:00,65.87,65.9,65.8,65.88,85303.0,53.1004,53.1246,53.044,53.1085,85303.0
2019-01-18 11:15:00,65.88,65.91,65.7,65.75,42186.0,53.1085,53.1326,52.9634,53.0037,42186.0
2019-01-18 11:20:00,65.76,65.83,65.63,65.8,38539.0,53.0117,53.0682,52.9069,53.044,38539.0
2019-01-18 11:25:00,65.81,65.87,65.74,65.83,34263.0,53.052,53.1004,52.9956,53.0682,34263.0
2019-01-18 11:30:00,65.84,65.93,65.71,65.83,33117.0,53.0762,53.1488,52.9714,53.0682,33117.0
2019-01-18 11:35:00,65.83,65.85,65.69,65.77,27267.0,53.0682,53.0843,52.9553,53.0198,27267.0
2019-01-18 11:40:00,65.8,65.87,65.73,65.74,33323.0,53.044,53.1004,52.9875,52.9956,33323.0
2019-01-18 11:45:00,65.75,65.91,65.57,65.91,160603.0,53.0037,53.1326,52.8586,53.1326,160603.0
2019-01-18 11:50:00,65.92,66.02,65.82,66.01,21860.0,53.1407,53.2213,53.0601,53.2133,21860.0
2019-01-18 11:55:00,66.03,66.12,65.98,66.09,31572.0,53.2294,53.3019,53.1891,53.2778,31572.0
2019-01-18 12:00:00,66.1,66.15,65.98,65.98,46385.0,53.2858,53.3261,53.1891,53.1891,46385.0
2019-01-18 12:05:00,66.0,66.06,65.93,65.95,45473.0,53.2052,53.2536,53.1488,53.1649,45473.0
2019-01-18 12:10:00,65.97,66.07,65.95,66.05,27271.0,53.181,53.2616,53.1649,53.2455,27271.0
2019-01-18 12:15:00,66.04,66.05,65.98,66.03,37130.0,53.2374,53.2455,53.1891,53.2294,37130.0
2019-01-18 12:20:00,66.04,66.05,65.93,66.01,23267.0,53.2374,53.2455,53.1488,53.2133,23267.0
2019-01-18 12:25:00,66.01,66.17,65.99,66.16,76554.0,53.2133,53.3422,53.1971,53.3342,76554.0
2019-01-18 12:30:00,66.13,66.15,66.03,66.05,15707.0,53.31,53.3261,53.2294,53.2455,15707.0
2019-01-18 12:35:00,66.05,66.1,65.93,65.95,22246.0,53.2455,53.2858,53.1488,53.1649,22246.0
2019-01-18 12:40:00,65.95,66.11,65.95,66.06,30249.0,53.1649,53.2939,53.1649,53.2536,30249.0
2019-01-18 12:45:00,66.05,66.05,65.91,66.01,42989.0,53.2455,53.2455,53.1326,53.2133,42989.0
2019-01-18 12:50:00,65.99,66.04,65.91,65.94,31955.0,53.1971,53.2374,53.1326,53.1568,31955.0
2019-01-18 12:55:00,65.94,66.03,65.94,65.99,49149.0,53.1568,53.2294,53.1568,53.1971,49149.0
2019-01-18 13:00:00,66.0,66.01,65.89,65.92,41282.0,53.2052,53.2133,53.1165,53.1407,41282.0
2019-01-18 13:05:00,65.92,65.95,65.84,65.89,20203.0,53.1407,53.1649,53.0762,53.1165,20203.0
2019-01-18 13:10:00,65.89,65.92,65.83,65.91,27338.0,53.1165,53.1407,53.0682,53.1326,27338.0
2019-01-18 13:15:00,65.89,65.89,65.77,65.84,21774.0,53.1165,53.1165,53.0198,53.0762,21774.0
2019-01-18 13:20:00,65.84,65.88,65.81,65.87,17526.0,53.0762,53.1085,53.052,53.1004,17526.0
2019-01-18 13:25:00,65.86,65.99,65.85,65.91,88815.0,53.0923,53.1971,53.0843,53.1326,88815.0
2019-01-18 13:30:00,65.91,65.94,65.79,65.86,28013.0,53.1326,53.1568,53.0359,53.0923,28013.0
2019-01-18 13:35:00,65.86,65.9,65.79,65.9,21561.0,53.0923,53.1246,53.0359,53.1246,21561.0
2019-01-18 13:40:00,65.89,65.98,65.87,65.94,24372.0,53.1165,53.1891,53.1004,53.1568,24372.0
2019-01-18 13:45:00,65.93,66.05,65.9,66.03,29354.0,53.1488,53.2455,53.1246,53.2294,29354.0
2019-01-18 13:50:00,66.04,66.13,66.04,66.09,18146.0,53.2374,53.31,53.2374,53.2778,18146.0
2019-01-18 13:55:00,66.09,66.16,66.08,66.14,19865.0,53.2778,53.3342,53.2697,53.3181,19865.0
2019-01-18 14:00:00,66.15,66.18,66.11,66.11,26346.0,53.3261,53.3503,53.2939,53.2939,26346.0
2019-01-18 14:05:00,66.1,66.11,66.01,66.01,48115.0,53.2858,53.2939,53.2133,53.2133,48115.0
2019-01-18 14:10:00,66.02,66.02,65.87,65.92,37125.0,53.2213,53.2213,53.1004,53.1407,37125.0
2019-01-18 14:15:00,65.91,66.02,65.88,65.88,27287.0,53.1326,53.2213,53.1085,53.1085,27287.0
2019-01-18 14:20:00,65.88,66.02,65.86,66.01,25783.0,53.1085,53.2213,53.0923,53.2133,25783.0
2019-01-18 14:25:00,66.03,66.03,65.93,65.95,21964.0,53.2294,53.2294,53.1488,53.1649,21964.0
2019-01-18 14:30:00,65.94,66.0,65.91,65.98,17733.0,53.1568,53.2052,53.1326,53.1891,17733.0
2019-01-18 14:35:00,65.98,66.01,65.91,65.91,27779.0,53.1891,53.2133,53.1326,53.1326,27779.0
2019-01-18 14:40:00,65.91,65.99,65.86,65.92,22903.0,53.1326,53.1971,53.0923,53.1407,22903.0
2019-01-18 14:45:00,65.92,66.04,65.9,66.01,16475.0,53.1407,53.2374,53.1246,53.2133,16475.0
2019-01-18 14:50:00,66.01,66.07,65.98,66.06,25556.0,53.2133,53.2616,53.1891,53.2536,25556.0
2019-01-18 14:55:00,66.06,66.08,65.97,66.01,53472.0,53.2536,53.2697,53.181,53.2133,53472.0
2019-01-18 15:00:00,66.01,66.02,65.87,65.97,26983.0,53.2133,53.2213,53.1004,53.181,26983.0
2019-01-18 15:05:00,65.97,66.06,65.97,66.03,27846.0,53.181,53.2536,53.181,53.2294,27846.0
2019-01-18 15:10:00,66.02,66.04,65.97,66.03,44609.0,53.2213,53.2374,53.181,53.2294,44609.0
2019-01-18 15:15:00,66.02,66.06,65.99,66.04,33125.0,53.2213,53.2536,53.1971,53.2374,33125.0
2019-01-18 15:20:00,66.03,66.03,65.89,65.92,45351.0,53.2294,53.2294,53.1165,53.1407,45351.0
2019-01-18 15:25:00,65.91,66.03,65.9,65.99,42954.0,53.1326,53.2294,53.1246,53.1971,42954.0
2019-01-18 15:30:00,65.99,66.02,65.81,65.84,60820.0,53.1971,53.2213,53.052,53.0762,60820.0
2019-01-18 15:35:00,65.84,66.0,65.83,65.9,54928.0,53.0762,53.2052,53.0682,53.1246,54928.0
2019-01-18 15:40:00,65.9,65.91,65.83,65.86,66849.0,53.1246,53.1326,53.0682,53.0923,66849.0
2019-01-18 15:45:00,65.87,65.98,65.87,65.91,93179.0,53.1004,53.1891,53.1004,53.1326,93179.0
2019-01-18 15:50:00,65.91,66.05,65.88,66.05,106960.0,53.1326,53.2455,53.1085,53.2455,106960.0
2019-01-18 15:55:00,66.05,66.21,65.98,66.11,491186.0,53.2455,53.3745,53.1891,53.2939,491186.0
2019-01-22 09:30:00,65.67,66.53,65.66,66.4,178389.0,52.9392,53.6325,52.9311,53.5277,178389.0
2019-01-22 09:35:00,66.41,66.49,66.07,66.13,123145.0,53.5357,53.6002,53.2616,53.31,123145.0
2019-01-22 09:40:00,66.13,66.15,65.74,65.9,109233.0,53.31,53.3261,52.9956,53.1246,109233.0
2019-01-22 09:45:00,65.9,65.94,65.7,65.81,66864.0,53.1246,53.1568,52.9634,53.052,66864.0
2019-01-22 09:50:00,65.79,65.85,65.61,65.85,35944.0,53.0359,53.0843,52.8908,53.0843,35944.0
2019-01-22 09:55:00,65.86,66.0,65.84,65.86,66872.0,53.0923,53.2052,53.0762,53.0923,66872.0
2019-01-22 10:00:00,65.83,65.83,65.58,65.59,41734.0,53.0682,53.0682,52.8666,52.8747,41734.0
2019-01-22 10:05:00,65.56,65.58,65.34,65.41,43410.0,52.8505,52.8666,52.6731,52.7296,43410.0
2019-01-22 10:10:00,65.4,65.41,65.25,65.31,36612.0,52.7215,52.7296,52.6006,52.649,36612.0
2019-01-22 10:15:00,65.32,65.33,65.16,65.2,52474.0,52.657,52.6651,52.528,52.5603,52474.0
2019-01-22 10:20:00,65.19,65.54,65.17,65.51,53075.0,52.5522,52.8344,52.5361,52.8102,53075.0
2019-01-22 10:25:00,65.51,65.52,65.27,65.33,33976.0,52.8102,52.8183,52.6167,52.6651,33976.0
2019-01-22 10:30:00,65.34,65.34,65.17,65.24,37209.0,52.6731,52.6731,52.5361,52.5925,37209.0
2019-01-22 10:35:00,65.26,65.32,65.13,65.23,35814.0,52.6087,52.657,52.5039,52.5845,35814.0
2019-01-22 10:40:00,65.25,65.32,65.17,65.2,31723.0,52.6006,52.657,52.5361,52.5603,31723.0
2019-01-22 10:45:00,65.21,65.25,65.11,65.13,26780.0,52.5684,52.6006,52.4877,52.5039,26780.0
2019-01-22 10:50:00,65.11,65.2,64.91,64.95,59312.0,52.4877,52.5603,52.3265,52.3588,59312.0
2019-01-22 10:55:00,64.93,65.02,64.76,64.92,31300.0,52.3426,52.4152,52.2056,52.3346,31300.0
2019-01-22 11:00:00,64.91,65.06,64.84,65.0,36350.0,52.3265,52.4474,52.2701,52.3991,36350.0
2019-01-22 11:05:00,65.0,65.06,64.95,65.01,26874.0,52.3991,52.4474,52.3588,52.4071,26874.0
2019-01-22 11:10:00,65.0,65.09,64.96,64.99,45409.0,52.3991,52.4716,52.3668,52.391,45409.0
2019-01-22 11:15:00,64.99,65.08,64.98,65.01,23794.0,52.391,52.4636,52.3829,52.4071,23794.0
2019-01-22 11:20:00,64.99,65.13,64.94,65.13,28909.0,52.391,52.5039,52.3507,52.5039,28909.0
2019-01-22 11:25:00,65.14,65.17,65.05,65.09,26407.0,52.5119,52.5361,52.4394,52.4716,26407.0
2019-01-22 11:30:00,65.09,65.15,65.04,65.06,20908.0,52.4716,52.52,52.4313,52.4474,20908.0
2019-01-22 11:35:00,65.06,65.13,65.02,65.04,18680.0,52.4474,52.5039,52.4152,52.4313,18680.0
2019-01-22 11:40:00,65.02,65.02,64.87,64.93,21406.0,52.4152,52.4152,52.2943,52.3426,21406.0
2019-01-22 11:45:00,64.93,65.06,64.91,64.98,28930.0,52.3426,52.4474,52.3265,52.3829,28930.0
2019-01-22 11:50:00,64.94,64.99,64.9,64.91,16828.0,52.3507,52.391,52.3184,52.3265,16828.0
2019-01-22 11:55:00,64.91,64.97,64.86,64.88,14208.0,52.3265,52.3749,52.2862,52.3023,14208.0
2019-01-22 12:00:00,64.89,64.91,64.8,64.84,25159.0,52.3104,52.3265,52.2378,52.2701,25159.0
2019-01-22 12:05:00,64.82,65.0,64.81,64.89,27015.0,52.254,52.3991,52.2459,52.3104,27015.0
2019-01-22 12:10:00,64.89,65.0,64.88,64.92,20824.0,52.3104,52.3991,52.3023,52.3346,20824.0
2019-01-22 12:15:00,64.92,65.07,64.9,65.04,18832.0,52.3346,52.4555,52.3184,52.4313,18832.0
2019-01-22 12:20:00,65.06,65.13,65.06,65.08,31009.0,52.4474,52.5039,52.4474,52.4636,31009.0
2019-01-22 12:25:00,65.07,65.09,64.97,65.05,21276.0,52.4555,52.4716,52.3749,52.4394,21276.0
2019-01-22 12:30:00,65.05,65.1,65.01,65.06,25027.0,52.4394,52.4797,52.4071,52.4474,25027.0
2019-01-22 12:35:00,65.07,65.09,64.97,65.05,23698.0,52.4555,52.4716,52.3749,52.4394,23698.0
2019-01-22 12:40:00,65.05,65.11,65.02,65.07,36727.0,52.4394,52.4877,52.4152,52.4555,36727.0
2019-01-22 12:45:00,65.06,65.23,65.03,65.23,51716.0,52.4474,52.5845,52.4232,52.5845,51716.0
2019-01-22 12:50:00,65.22,65.37,65.18,65.32,35140.0,52.5764,52.6973,52.5442,52.657,35140.0
2019-01-22 12:55:00,65.32,65.39,65.27,65.31,27938.0,52.657,52.7135,52.6167,52.649,27938.0
2019-01-22 13:00:00,65.28,65.28,65.05,65.09,45785.0,52.6248,52.6248,52.4394,52.4716,45785.0
2019-01-22 13:05:00,65.1,65.11,64.97,65.02,23062.0,52.4797,52.4877,52.3749,52.4152,23062.0
2019-01-22 13:10:00,65.03,65.03,64.9,64.9,70276.0,52.4232,52.4232,52.3184,52.3184,70276.0
2019-01-22 13:15:00,64.91,64.92,64.78,64.79,20831.0,52.3265,52.3346,52.2217,52.2298,20831.0
2019-01-22 13:20:00,64.77,64.95,64.76,64.86,31101.0,52.2136,52.3588,52.2056,52.2862,31101.0
2019-01-22 13:25:00,64.86,64.98,64.85,64.92,20457.0,52.2862,52.3829,52.2781,52.3346,20457.0
2019-01-22 13:30:00,64.91,65.03,64.84,65.03,30115.0,52.3265,52.4232,52.2701,52.4232,30115.0
2019-01-22 13:35:00,65.03,65.08,64.99,65.01,17557.0,52.4232,52.4636,52.391,52.4071,17557.0
2019-01-22 13:40:00,65.02,65.06,64.99,65.01,23432.0,52.4152,52.4474,52.391,52.4071,23432.0
2019-01-22 13:45:00,65.0,65.1,65.0,65.08,25065.0,52.3991,52.4797,52.3991,52.4636,25065.0
2019-01-22 13:50:00,65.11,65.16,65.08,65.09,27427.0,52.4877,52.528,52.4636,52.4716,27427.0
2019-01-22 13:55:00,65.09,65.19,65.09,65.11,20733.0,52.4716,52.5522,52.4716,52.4877,20733.0
2019-01-22 14:00:00,65.1,65.13,65.0,65.07,15672.0,52.4797,52.5039,52.3991,52.4555,15672.0
2019-01-22 14:05:00,65.07,65.14,65.06,65.07,27536.0,52.4555,52.5119,52.4474,52.4555,27536.0
2019-01-22 14:10:00,65.08,65.22,65.07,65.22,17760.0,52.4636,52.5764,52.4555,52.5764,17760.0
2019-01-22 14:15:00,65.22,65.36,65.22,65.31,23971.0,52.5764,52.6893,52.5764,52.649,23971.0
2019-01-22 14:20:00,65.32,65.36,65.22,65.23,20631.0,52.657,52.6893,52.5764,52.5845,20631.0
2019-01-22 14:25:00,65.25,65.29,65.2,65.2,25799.0,52.6006,52.6328,52.5603,52.5603,25799.0
2019-01-22 14:30:00,65.19,65.21,65.04,65.06,61278.0,52.5522,52.5684,52.4313,52.4474,61278.0
2019-01-22 14:35:00,65.07,65.1,64.93,64.95,24156.0,52.4555,52.4797,52.3426,52.3588,24156.0
2019-01-22 14:40:00,64.95,65.0,64.85,64.87,29736.0,52.3588,52.3991,52.2781,52.2943,29736.0
2019-01-22 14:45:00,64.87,64.89,64.81,64.85,31516.0,52.2943,52.3104,52.2459,52.2781,31516.0
2019-01-22 14:50:00,64.85,64.92,64.75,64.85,37101.0,52.2781,52.3346,52.1975,52.2781,37101.0
2019-01-22 14:55:00,64.85,64.89,64.82,64.89,43529.0,52.2781,52.3104,52.254,52.3104,43529.0
2019-01-22 15:00:00,64.88,64.94,64.8,64.84,34467.0,52.3023,52.3507,52.2378,52.2701,34467.0
2019-01-22 15:05:00,64.83,64.86,64.75,64.84,20096.0,52.262,52.2862,52.1975,52.2701,20096.0
2019-01-22 15:10:00,64.84,64.86,64.78,64.83,50134.0,52.2701,52.2862,52.2217,52.262,50134.0
2019-01-22 15:15:00,64.82,64.89,64.8,64.87,34203.0,52.254,52.3104,52.2378,52.2943,34203.0
2019-01-22 15:20:00,64.87,65.01,64.87,64.98,117248.0,52.2943,52.4071,52.2943,52.3829,117248.0
2019-01-22 15:25:00,64.98,65.01,64.94,65.0,29412.0,52.3829,52.4071,52.3507,52.3991,29412.0
2019-01-22 15:30:00,64.99,65.01,64.8,64.8,31886.0,52.391,52.4071,52.2378,52.2378,31886.0
2019-01-22 15:35:00,64.8,65.01,64.71,65.0,45793.0,52.2378,52.4071,52.1653,52.3991,45793.0
2019-01-22 15:40:00,64.98,65.1,64.83,64.84,44193.0,52.3829,52.4797,52.262,52.2701,44193.0
2019-01-22 15:45:00,64.84,64.89,64.76,64.84,56857.0,52.2701,52.3104,52.2056,52.2701,56857.0
2019-01-22 15:50:00,64.83,64.86,64.74,64.8,55669.0,52.262,52.2862,52.1895,52.2378,55669.0
2019-01-22 15:55:00,64.82,64.91,64.67,64.84,402852.0,52.254,52.3265,52.133,52.2701,402852.0
2019-01-23 09:30:00,65.0,65.57,64.93,65.56,82511.0,52.3991,52.8586,52.3426,52.8505,82511.0
2019-01-23 09:35:00,65.58,65.84,65.44,65.61,30114.0,52.8666,53.0762,52.7538,52.8908,30114.0
2019-01-23 09:40:00,65.58,65.61,65.38,65.49,42274.0,52.8666,52.8908,52.7054,52.7941,42274.0
2019-01-23 09:45:00,65.49,65.6,65.43,65.43,41766.0,52.7941,52.8827,52.7457,52.7457,41766.0
2019-01-23 09:50:00,65.45,65.48,65.14,65.33,69863.0,52.7618,52.786,52.5119,52.6651,69863.0
2019-01-23 09:55:00,65.32,65.43,65.21,65.39,58839.0,52.657,52.7457,52.5684,52.7135,58839.0
2019-01-23 10:00:00,65.4,65.43,65.17,65.4,29546.0,52.7215,52.7457,52.5361,52.7215,29546.0
2019-01-23 10:05:00,65.39,65.49,65.28,65.41,27825.0,52.7135,52.7941,52.6248,52.7296,27825.0
2019-01-23 10:10:00,65.42,65.51,65.29,65.35,40895.0,52.7376,52.8102,52.6328,52.6812,40895.0
2019-01-23 10:15:00,65.37,65.43,65.3,65.34,36625.0,52.6973,52.7457,52.6409,52.6731,36625.0
2019-01-23 10:20:00,65.36,65.45,65.32,65.37,26930.0,52.6893,52.7618,52.657,52.6973,26930.0
2019-01-23 10:25:00,65.38,65.42,65.27,65.3,37961.0,52.7054,52.7376,52.6167,52.6409,37961.0
2019-01-23 10:30:00,65.32,65.38,65.2,65.27,57965.0,52.657,52.7054,52.5603,52.6167,57965.0
2019-01-23 10:35:00,65.29,65.4,65.25,65.26,33831.0,52.6328,52.7215,52.6006,52.6087,33831.0
2019-01-23 10:40:00,65.26,65.27,65.13,65.22,61478.0,52.6087,52.6167,52.5039,52.5764,61478.0
2019-01-23 10:45:00,65.19,65.33,65.18,65.25,25961.0,52.5522,52.6651,52.5442,52.6006,25961.0
2019-01-23 10:50:00,65.27,65.28,65.1,65.12,54193.0,52.6167,52.6248,52.4797,52.4958,54193.0
2019-01-23 10:55:00,65.15,65.2,64.99,65.08,59780.0,52.52,52.5603,52.391,52.4636,59780.0
2019-01-23 11:00:00,65.08,65.1,64.92,65.0,85777.0,52.4636,52.4797,52.3346,52.3991,85777.0
2019-01-23 11:05:00,65.0,65.19,65.0,65.06,79543.0,52.3991,52.5522,52.3991,52.4474,79543.0
2019-01-23 11:10:00,65.07,65.33,65.05,65.28,44124.0,52.4555,52.6651,52.4394,52.6248,44124.0
2019-01-23 11:15:00,65.31,65.33,65.12,65.17,35427.0,52.649,52.6651,52.4958,52.5361,35427.0
2019-01-23 11:20:00,65.16,65.18,65.05,65.06,38414.0,52.528,52.5442,52.4394,52.4474,38414.0
2019-01-23 11:25:00,65.06,65.11,64.89,65.06,42232.0,52.4474,52.4877,52.3104,52.4474,42232.0
2019-01-23 11:30:00,65.11,65.12,65.04,65.12,31965.0,52.4877,52.4958,52.4313,52.4958,31965.0
2019-01-23 11:35:00,65.12,65.17,64.99,65.05,25923.0,52.4958,52.5361,52.391,52.4394,25923.0
2019-01-23 11:40:00,65.05,65.05,64.94,64.99,33875.0,52.4394,52.4394,52.3507,52.391,33875.0
2019-01-23 11:45:00,64.97,65.05,64.46,64.46,80376.0,52.3749,52.4394,51.9637,51.9637,80376.0
2019-01-23 11:50:00,64.47,64.6,64.37,64.37,31841.0,51.9718,52.0766,51.8912,51.8912,31841.0
2019-01-23 11:55:00,64.4,64.47,64.23,64.32,40016.0,51.9154,51.9718,51.7783,51.8509,40016.0
2019-01-23 12:00:00,64.31,64.42,64.18,64.38,147846.0,51.8428,51.9315,51.738,51.8993,147846.0
2019-01-23 12:05:00,64.37,64.37,64.01,64.06,48002.0,51.8912,51.8912,51.601,51.6413,48002.0
2019-01-23 12:10:00,64.06,64.16,64.04,64.08,36680.0,51.6413,51.7219,51.6252,51.6574,36680.0
2019-01-23 12:15:00,64.08,64.18,63.98,64.13,35832.0,51.6574,51.738,51.5768,51.6977,35832.0
2019-01-23 12:20:00,64.16,64.32,64.13,64.29,24795.0,51.7219,51.8509,51.6977,51.8267,24795.0
2019-01-23 12:25:00,64.29,64.36,64.2,64.22,44832.0,51.8267,51.8831,51.7541,51.7703,44832.0
2019-01-23 12:30:00,64.23,64.3,64.2,64.28,29623.0,51.7783,51.8348,51.7541,51.8186,29623.0
2019-01-23 12:35:00,64.28,64.29,64.1,64.18,57455.0,51.8186,51.8267,51.6735,51.738,57455.0
2019-01-23 12:40:00,64.18,64.34,64.13,64.34,20771.0,51.738,51.867,51.6977,51.867,20771.0
2019-01-23 12:45:00,64.35,64.54,64.34,64.54,19282.0,51.8751,52.0282,51.867,52.0282,19282.0
2019-01-23 12:50:00,64.53,64.63,64.46,64.57,16411.0,52.0202,52.1008,51.9637,52.0524,16411.0
2019-01-23 12:55:00,64.56,64.56,64.43,64.51,35988.0,52.0444,52.0444,51.9396,52.0041,35988.0
2019-01-23 13:00:00,64.51,64.51,64.42,64.49,22227.0,52.0041,52.0041,51.9315,51.9879,22227.0
2019-01-23 13:05:00,64.47,64.66,64.45,64.63,33154.0,51.9718,52.125,51.9557,52.1008,33154.0
2019-01-23 13:10:00,64.64,64.65,64.39,64.48,62760.0,52.1089,52.1169,51.9073,51.9799,62760.0
2019-01-23 13:15:00,64.48,64.69,64.46,64.62,29675.0,51.9799,52.1492,51.9637,52.0927,29675.0
2019-01-23 13:20:00,64.64,64.75,64.63,64.7,21800.0,52.1089,52.1975,52.1008,52.1572,21800.0
2019-01-23 13:25:00,64.68,64.72,64.57,64.62,22422.0,52.1411,52.1733,52.0524,52.0927,22422.0
2019-01-23 13:30:00,64.62,64.78,64.62,64.68,18900.0,52.0927,52.2217,52.0927,52.1411,18900.0
2019-01-23 13:35:00,64.68,64.82,64.68,64.71,25986.0,52.1411,52.254,52.1411,52.1653,25986.0
2019-01-23 13:40:00,64.73,64.73,64.58,64.73,77078.0,52.1814,52.1814,52.0605,52.1814,77078.0
2019-01-23 13:45:00,64.74,64.76,64.69,64.72,54892.0,52.1895,52.2056,52.1492,52.1733,54892.0
2019-01-23 13:50:00,64.71,64.76,64.67,64.74,17086.0,52.1653,52.2056,52.133,52.1895,17086.0
2019-01-23 13:55:00,64.77,64.77,64.67,64.7,66300.0,52.2136,52.2136,52.133,52.1572,66300.0
2019-01-23 14:00:00,64.7,64.94,64.7,64.92,26819.0,52.1572,52.3507,52.1572,52.3346,26819.0
2019-01-23 14:05:00,64.9,64.95,64.82,64.89,102857.0,52.3184,52.3588,52.254,52.3104,102857.0
2019-01-23 14:10:00,64.89,64.94,64.81,64.86,32484.0,52.3104,52.3507,52.2459,52.2862,32484.0
2019-01-23 14:15:00,64.83,64.89,64.77,64.82,26548.0,52.262,52.3104,52.2136,52.254,26548.0
2019-01-23 14:20:00,64.82,64.97,64.8,64.97,24628.0,52.254,52.3749,52.2378,52.3749,24628.0
2019-01-23 14:25:00,64.98,65.03,64.88,64.94,44780.0,52.3829,52.4232,52.3023,52.3507,44780.0
2019-01-23 14:30:00,64.94,64.95,64.79,64.92,29849.0,52.3507,52.3588,52.2298,52.3346,29849.0
2019-01-23 14:35:00,64.92,64.99,64.75,64.79,38523.0,52.3346,52.391,52.1975,52.2298,38523.0
2019-01-23 14:40:00,64.79,64.81,64.7,64.7,43172.0,52.2298,52.2459,52.1572,52.1572,43172.0
2019-01-23 14:45:00,64.68,64.85,64.68,64.85,25119.0,52.1411,52.2781,52.1411,52.2781,25119.0
2019-01-23 14:50:00,64.85,64.9,64.82,64.89,27934.0,52.2781,52.3184,52.254,52.3104,27934.0
2019-01-23 14:55:00,64.9,64.96,64.87,64.93,32218.0,52.3184,52.3668,52.2943,52.3426,32218.0
2019-01-23 15:00:00,64.94,65.08,64.92,65.07,33293.0,52.3507,52.4636,52.3346,52.4555,33293.0
2019-01-23 15:05:00,65.07,65.11,64.95,64.99,29262.0,52.4555,52.4877,52.3588,52.391,29262.0
2019-01-23 15:10:00,64.98,65.02,64.94,64.98,30495.0,52.3829,52.4152,52.3507,52.3829,30495.0
2019-01-23 15:15:00,64.99,65.2,64.99,65.15,44629.0,52.391,52.5603,52.391,52.52,44629.0
2019-01-23 15:20:00,65.15,65.17,65.06,65.12,52519.0,52.52,52.5361,52.4474,52.4958,52519.0
2019-01-23 15:25:00,65.12,65.15,65.08,65.15,34016.0,52.4958,52.52,52.4636,52.52,34016.0
2019-01-23 15:30:00,65.15,65.16,64.99,65.0,49946.0,52.52,52.528,52.391,52.3991,49946.0
2019-01-23 15:35:00,65.0,65.04,64.97,65.03,41631.0,52.3991,52.4313,52.3749,52.4232,41631.0
2019-01-23 15:40:00,65.04,65.07,65.02,65.03,44168.0,52.4313,52.4555,52.4152,52.4232,44168.0
2019-01-23 15:45:00,65.03,65.04,64.92,64.96,65157.0,52.4232,52.4313,52.3346,52.3668,65157.0
2019-01-23 15:50:00,64.95,64.96,64.78,64.81,82840.0,52.3588,52.3668,52.2217,52.2459,82840.0
2019-01-23 15:55:00,64.82,64.91,64.82,64.85,173553.0,52.254,52.3265,52.254,52.2781,173553.0
2019-01-24 09:30:00,64.87,65.0,64.73,64.83,69463.0,52.2943,52.3991,52.1814,52.262,69463.0
2019-01-24 09:35:00,64.81,65.08,64.81,64.89,46516.0,52.2459,52.4636,52.2459,52.3104,46516.0
2019-01-24 09:40:00,64.91,64.91,64.59,64.62,31483.0,52.3265,52.3265,52.0685,52.0927,31483.0
2019-01-24 09:45:00,64.64,64.8,64.35,64.37,58311.0,52.1089,52.2378,51.8751,51.8912,58311.0
2019-01-24 09:50:00,64.35,64.38,64.04,64.11,123801.0,51.8751,51.8993,51.6252,51.6816,123801.0
2019-01-24 09:55:00,64.11,64.26,64.01,64.05,92008.0,51.6816,51.8025,51.601,51.6332,92008.0
2019-01-24 10:00:00,64.04,64.05,63.84,64.02,97963.0,51.6252,51.6332,51.4639,51.609,97963.0
2019-01-24 10:05:00,64.01,64.21,64.0,64.2,85842.0,51.601,51.7622,51.5929,51.7541,85842.0
2019-01-24 10:10:00,64.22,64.28,64.13,64.17,67990.0,51.7703,51.8186,51.6977,51.73,67990.0
2019-01-24 10:15:00,64.17,64.35,64.03,64.09,92062.0,51.73,51.8751,51.6171,51.6655,92062.0
2019-01-24 10:20:00,64.09,64.12,63.96,64.12,62447.0,51.6655,51.6897,51.5607,51.6897,62447.0
2019-01-24 10:25:00,64.15,64.26,64.12,64.25,46624.0,51.7138,51.8025,51.6897,51.7945,46624.0
2019-01-24 10:30:00,64.27,64.36,64.25,64.25,30174.0,51.8106,51.8831,51.7945,51.7945,30174.0
2019-01-24 10:35:00,64.26,64.26,63.98,64.04,67854.0,51.8025,51.8025,51.5768,51.6252,67854.0
2019-01-24 10:40:00,64.04,64.11,63.99,64.03,22800.0,51.6252,51.6816,51.5849,51.6171,22800.0
2019-01-24 10:45:00,63.98,64.1,63.89,63.9,67960.0,51.5768,51.6735,51.5042,51.5123,67960.0
2019-01-24 10:50:00,63.9,63.95,63.63,63.92,183905.0,51.5123,51.5526,51.2947,51.5284,183905.0
2019-01-24 10:55:00,63.92,64.06,63.87,64.01,39245.0,51.5284,51.6413,51.4881,51.601,39245.0
2019-01-24 11:00:00,64.0,64.02,63.84,63.84,72110.0,51.5929,51.609,51.4639,51.4639,72110.0
2019-01-24 11:05:00,63.84,64.07,63.77,64.05,146933.0,51.4639,51.6494,51.4075,51.6332,146933.0
2019-01-24 11:10:00,64.04,64.06,63.76,63.76,55333.0,51.6252,51.6413,51.3994,51.3994,55333.0
2019-01-24 11:15:00,63.75,63.92,63.73,63.8,86783.0,51.3914,51.5284,51.3753,51.4317,86783.0
2019-01-24 11:20:00,63.82,63.91,63.73,63.89,47773.0,51.4478,51.5204,51.3753,51.5042,47773.0
2019-01-24 11:25:00,63.89,64.07,63.83,64.0,36488.0,51.5042,51.6494,51.4559,51.5929,36488.0
2019-01-24 11:30:00,64.0,64.04,63.88,63.98,76853.0,51.5929,51.6252,51.4962,51.5768,76853.0
2019-01-24 11:35:00,63.97,64.31,63.97,64.31,38599.0,51.5687,51.8428,51.5687,51.8428,38599.0
2019-01-24 11:40:00,64.31,64.34,64.1,64.13,70502.0,51.8428,51.867,51.6735,51.6977,70502.0
2019-01-24 11:45:00,64.14,64.25,64.07,64.22,73873.0,51.7058,51.7945,51.6494,51.7703,73873.0
2019-01-24 11:50:00,64.2,64.2,63.99,64.02,80560.0,51.7541,51.7541,51.5849,51.609,80560.0
2019-01-24 11:55:00,64.02,64.23,63.94,64.14,74047.0,51.609,51.7783,51.5446,51.7058,74047.0
2019-01-24 12:00:00,64.13,64.18,63.97,63.97,52561.0,51.6977,51.738,51.5687,51.5687,52561.0
2019-01-24 12:05:00,63.96,63.96,63.85,63.88,48497.0,51.5607,51.5607,51.472,51.4962,48497.0
2019-01-24 12:10:00,63.88,63.89,63.7,63.71,72162.0,51.4962,51.5042,51.3511,51.3591,72162.0
2019-01-24 12:15:00,63.72,63.84,63.69,63.79,56571.0,51.3672,51.4639,51.343,51.4236,56571.0
2019-01-24 12:20:00,63.79,63.82,63.68,63.75,42833.0,51.4236,51.4478,51.335,51.3914,42833.0
2019-01-24 12:25:00,63.75,63.84,63.74,63.79,37251.0,51.3914,51.4639,51.3833,51.4236,37251.0
2019-01-24 12:30:00,63.79,63.79,63.64,63.67,57204.0,51.4236,51.4236,51.3027,51.3269,57204.0
2019-01-24 12:35:00,63.67,63.7,63.57,63.59,31455.0,51.3269,51.3511,51.2463,51.2624,31455.0
2019-01-24 12:40:00,63.58,63.6,63.5,63.53,46134.0,51.2543,51.2705,51.1899,51.214,46134.0
2019-01-24 12:45:00,63.53,63.66,63.53,63.58,38689.0,51.214,51.3188,51.214,51.2543,38689.0
2019-01-24 12:50:00,63.57,63.57,63.43,63.51,64117.0,51.2463,51.2463,51.1334,51.1979,64117.0
2019-01-24 12:55:00,63.52,63.53,63.41,63.44,43907.0,51.206,51.214,51.1173,51.1415,43907.0
2019-01-24 13:00:00,63.43,63.47,63.29,63.35,53630.0,51.1334,51.1657,51.0206,51.0689,53630.0
2019-01-24 13:05:00,63.35,63.45,63.28,63.45,55483.0,51.0689,51.1495,51.0125,51.1495,55483.0
2019-01-24 13:10:00,63.46,63.55,63.36,63.5,53024.0,51.1576,51.2302,51.077,51.1899,53024.0
2019-01-24 13:15:00,63.5,63.51,63.43,63.5,23447.0,51.1899,51.1979,51.1334,51.1899,23447.0
2019-01-24 13:20:00,63.48,63.51,63.46,63.5,36213.0,51.1737,51.1979,51.1576,51.1899,36213.0
2019-01-24 13:25:00,63.49,63.5,63.42,63.43,26657.0,51.1818,51.1899,51.1254,51.1334,26657.0
2019-01-24 13:30:00,63.42,63.56,63.4,63.51,30036.0,51.1254,51.2382,51.1092,51.1979,30036.0
2019-01-24 13:35:00,63.51,63.56,63.44,63.47,58232.0,51.1979,51.2382,51.1415,51.1657,58232.0
2019-01-24 13:40:00,63.47,63.48,63.33,63.39,41229.0,51.1657,51.1737,51.0528,51.1012,41229.0
2019-01-24 13:45:00,63.4,63.44,63.34,63.36,38830.0,51.1092,51.1415,51.0609,51.077,38830.0
2019-01-24 13:50:00,63.36,63.53,63.35,63.51,39691.0,51.077,51.214,51.0689,51.1979,39691.0
2019-01-24 13:55:00,63.51,63.53,63.45,63.47,42244.0,51.1979,51.214,51.1495,51.1657,42244.0
2019-01-24 14:00:00,63.48,63.49,63.29,63.34,63726.0,51.1737,51.1818,51.0206,51.0609,63726.0
2019-01-24 14:05:00,63.34,63.37,63.2,63.2,111062.0,51.0609,51.0851,50.948,50.948,111062.0
2019-01-24 14:10:00,63.21,63.23,62.95,63.06,167532.0,50.9561,50.9722,50.7465,50.8352,167532.0
2019-01-24 14:15:00,63.05,63.22,62.99,63.2,56671.0,50.8271,50.9641,50.7787,50.948,56671.0
2019-01-24 14:20:00,63.19,63.35,63.18,63.29,103573.0,50.9399,51.0689,50.9319,51.0206,103573.0
2019-01-24 14:25:00,63.28,63.41,63.26,63.36,174995.0,51.0125,51.1173,50.9964,51.077,174995.0
2019-01-24 14:30:00,63.36,63.39,63.3,63.37,45576.0,51.077,51.1012,51.0286,51.0851,45576.0
2019-01-24 14:35:00,63.37,63.43,63.3,63.31,64848.0,51.0851,51.1334,51.0286,51.0367,64848.0
2019-01-24 14:40:00,63.31,63.33,63.24,63.27,61349.0,51.0367,51.0528,50.9803,51.0044,61349.0
2019-01-24 14:45:00,63.28,63.32,63.16,63.18,61748.0,51.0125,51.0447,50.9158,50.9319,61748.0
2019-01-24 14:50:00,63.19,63.26,63.13,63.22,45283.0,50.9399,50.9964,50.8916,50.9641,45283.0
2019-01-24 14:55:00,63.23,63.3,63.18,63.28,37903.0,50.9722,51.0286,50.9319,51.0125,37903.0
2019-01-24 15:00:00,63.28,63.28,63.09,63.13,117330.0,51.0125,51.0125,50.8593,50.8916,117330.0
2019-01-24 15:05:00,63.14,63.18,63.12,63.14,41715.0,50.8996,50.9319,50.8835,50.8996,41715.0
2019-01-24 15:10:00,63.14,63.19,63.07,63.15,66609.0,50.8996,50.9399,50.8432,50.9077,66609.0
2019-01-24 15:15:00,63.15,63.19,63.11,63.12,65129.0,50.9077,50.9399,50.8755,50.8835,65129.0
2019-01-24 15:20:00,63.12,63.16,63.1,63.13,104169.0,50.8835,50.9158,50.8674,50.8916,104169.0
2019-01-24 15:25:00,63.14,63.15,63.1,63.12,123127.0,50.8996,50.9077,50.8674,50.8835,123127.0
2019-01-24 15:30:00,63.12,63.13,62.98,63.02,180603.0,50.8835,50.8916,50.7707,50.8029,180603.0
2019-01-24 15:35:00,63.03,63.05,63.0,63.02,136267.0,50.811,50.8271,50.7868,50.8029,136267.0
2019-01-24 15:40:00,63.02,63.03,62.95,63.0,158875.0,50.8029,50.811,50.7465,50.7868,158875.0
2019-01-24 15:45:00,63.0,63.09,62.98,63.01,245177.0,50.7868,50.8593,50.7707,50.7948,245177.0
2019-01-24 15:50:00,63.01,63.05,62.99,63.01,261433.0,50.7948,50.8271,50.7787,50.7948,261433.0
2019-01-24 15:55:00,63.01,63.18,62.98,63.08,569509.0,50.7948,50.9319,50.7707,50.8513,569509.0
2019-01-25 09:30:00,63.68,63.95,63.3,63.3,149585.0,51.335,51.5526,51.0286,51.0286,149585.0
2019-01-25 09:35:00,63.28,63.31,63.06,63.14,100251.0,51.0125,51.0367,50.8352,50.8996,100251.0
2019-01-25 09:40:00,63.13,63.27,63.02,63.23,73772.0,50.8916,51.0044,50.8029,50.9722,73772.0
2019-01-25 09:45:00,63.22,63.42,63.17,63.34,145250.0,50.9641,51.1254,50.9238,51.0609,145250.0
2019-01-25 09:50:00,63.35,63.77,63.33,63.54,122734.0,51.0689,51.4075,51.0528,51.2221,122734.0
2019-01-25 09:55:00,63.56,63.58,63.39,63.48,66767.0,51.2382,51.2543,51.1012,51.1737,66767.0
2019-01-25 10:00:00,63.48,63.68,63.41,63.54,87904.0,51.1737,51.335,51.1173,51.2221,87904.0
2019-01-25 10:05:00,63.55,63.7,63.53,63.62,128378.0,51.2302,51.3511,51.214,51.2866,128378.0
2019-01-25 10:10:00,63.63,63.64,63.53,63.55,210420.0,51.2947,51.3027,51.214,51.2302,210420.0
2019-01-25 10:15:00,63.56,63.62,63.48,63.52,96678.0,51.2382,51.2866,51.1737,51.206,96678.0
2019-01-25 10:20:00,63.51,63.55,63.44,63.53,50668.0,51.1979,51.2302,51.1415,51.214,50668.0
2019-01-25 10:25:00,63.54,63.72,63.47,63.65,72615.0,51.2221,51.3672,51.1657,51.3108,72615.0
2019-01-25 10:30:00,63.66,63.96,63.66,63.94,74984.0,51.3188,51.5607,51.3188,51.5446,74984.0
2019-01-25 10:35:00,63.92,64.18,63.89,64.1,36390.0,51.5284,51.738,51.5042,51.6735,36390.0
2019-01-25 10:40:00,64.12,64.28,64.12,64.21,50441.0,51.6897,51.8186,51.6897,51.7622,50441.0
2019-01-25 10:45:00,64.22,64.25,64.08,64.09,158358.0,51.7703,51.7945,51.6574,51.6655,158358.0
2019-01-25 10:50:00,64.09,64.09,63.95,63.99,119858.0,51.6655,51.6655,51.5526,51.5849,119858.0
2019-01-25 10:55:00,63.98,64.21,63.98,64.09,82208.0,51.5768,51.7622,51.5768,51.6655,82208.0
2019-01-25 11:00:00,64.09,64.11,63.94,63.94,120222.0,51.6655,51.6816,51.5446,51.5446,120222.0
2019-01-25 11:05:00,63.95,64.04,63.91,64.03,51363.0,51.5526,51.6252,51.5204,51.6171,51363.0
2019-01-25 11:10:00,64.03,64.04,63.95,63.97,39867.0,51.6171,51.6252,51.5526,51.5687,39867.0
2019-01-25 11:15:00,63.97,63.98,63.87,63.87,38928.0,51.5687,51.5768,51.4881,51.4881,38928.0
2019-01-25 11:20:00,63.89,63.94,63.74,63.82,44879.0,51.5042,51.5446,51.3833,51.4478,44879.0
2019-01-25 11:25:00,63.82,63.99,63.81,63.98,42860.0,51.4478,51.5849,51.4398,51.5768,42860.0
2019-01-25 11:30:00,63.97,64.18,63.95,64.17,73539.0,51.5687,51.738,51.5526,51.73,73539.0
2019-01-25 11:35:00,64.17,64.17,64.05,64.06,47845.0,51.73,51.73,51.6332,51.6413,47845.0
2019-01-25 11:40:00,64.07,64.2,64.05,64.17,30084.0,51.6494,51.7541,51.6332,51.73,30084.0
2019-01-25 11:45:00,64.18,64.33,64.18,64.32,39647.0,51.738,51.8589,51.738,51.8509,39647.0
2019-01-25 11:50:00,64.32,64.43,64.29,64.33,50248.0,51.8509,51.9396,51.8267,51.8589,50248.0
2019-01-25 11:55:00,64.31,64.32,64.11,64.12,186750.0,51.8428,51.8509,51.6816,51.6897,186750.0
2019-01-25 12:00:00,64.12,64.15,64.0,64.12,314382.0,51.6897,51.7138,51.5929,51.6897,314382.0
2019-01-25 12:05:00,64.13,64.19,64.05,64.12,295817.0,51.6977,51.7461,51.6332,51.6897,295817.0
2019-01-25 12:10:00,64.12,64.12,63.92,63.98,129464.0,51.6897,51.6897,51.5284,51.5768,129464.0
2019-01-25 12:15:00,63.97,64.0,63.93,63.99,47308.0,51.5687,51.5929,51.5365,51.5849,47308.0
2019-01-25 12:20:00,63.99,64.03,63.91,64.01,60183.0,51.5849,51.6171,51.5204,51.601,60183.0
2019-01-25 12:25:00,64.01,64.15,63.98,64.11,109258.0,51.601,51.7138,51.5768,51.6816,109258.0
2019-01-25 12:30:00,64.11,64.12,64.0,64.04,63700.0,51.6816,51.6897,51.5929,51.6252,63700.0
2019-01-25 12:35:00,64.03,64.19,64.0,64.18,134795.0,51.6171,51.7461,51.5929,51.738,134795.0
2019-01-25 12:40:00,64.19,64.37,64.17,64.3,66513.0,51.7461,51.8912,51.73,51.8348,66513.0
2019-01-25 12:45:00,64.31,64.32,64.14,64.25,72159.0,51.8428,51.8509,51.7058,51.7945,72159.0
2019-01-25 12:50:00,64.25,64.26,64.09,64.17,125058.0,51.7945,51.8025,51.6655,51.73,125058.0
2019-01-25 12:55:00,64.15,64.33,64.15,64.27,113675.0,51.7138,51.8589,51.7138,51.8106,113675.0
2019-01-25 13:00:00,64.27,64.31,64.24,64.25,139250.0,51.8106,51.8428,51.7864,51.7945,139250.0
2019-01-25 13:05:00,64.25,64.57,64.21,64.56,58244.0,51.7945,52.0524,51.7622,52.0444,58244.0
2019-01-25 13:10:00,64.55,64.64,64.46,64.55,32302.0,52.0363,52.1089,51.9637,52.0363,32302.0
2019-01-25 13:15:00,64.55,64.71,64.55,64.7,22780.0,52.0363,52.1653,52.0363,52.1572,22780.0
2019-01-25 13:20:00,64.7,64.82,64.65,64.82,55774.0,52.1572,52.254,52.1169,52.254,55774.0
2019-01-25 13:25:00,64.83,64.86,64.73,64.79,31873.0,52.262,52.2862,52.1814,52.2298,31873.0
2019-01-25 13:30:00,64.8,64.8,64.72,64.72,26181.0,52.2378,52.2378,52.1733,52.1733,26181.0
2019-01-25 13:35:00,64.72,64.74,64.61,64.73,33804.0,52.1733,52.1895,52.0847,52.1814,33804.0
2019-01-25 13:40:00,64.72,64.78,64.68,64.74,19393.0,52.1733,52.2217,52.1411,52.1895,19393.0
2019-01-25 13:45:00,64.73,64.81,64.73,64.74,18781.0,52.1814,52.2459,52.1814,52.1895,18781.0
2019-01-25 13:50:00,64.73,64.78,64.7,64.72,26265.0,52.1814,52.2217,52.1572,52.1733,26265.0
2019-01-25 13:55:00,64.72,64.8,64.7,64.78,18156.0,52.1733,52.2378,52.1572,52.2217,18156.0
2019-01-25 14:00:00,64.78,64.78,64.64,64.71,21462.0,52.2217,52.2217,52.1089,52.1653,21462.0
2019-01-25 14:05:00,64.72,64.74,64.66,64.72,28215.0,52.1733,52.1895,52.125,52.1733,28215.0
2019-01-25 14:10:00,64.73,64.73,64.63,64.69,19825.0,52.1814,52.1814,52.1008,52.1492,19825.0
2019-01-25 14:15:00,64.69,64.71,64.58,64.62,31540.0,52.1492,52.1653,52.0605,52.0927,31540.0
2019-01-25 14:20:00,64.61,64.65,64.45,64.59,51551.0,52.0847,52.1169,51.9557,52.0685,51551.0
2019-01-25 14:25:00,64.59,64.59,64.28,64.29,97783.0,52.0685,52.0685,51.8186,51.8267,97783.0
2019-01-25 14:30:00,64.31,64.39,64.21,64.24,68972.0,51.8428,51.9073,51.7622,51.7864,68972.0
2019-01-25 14:35:00,64.24,64.3,64.21,64.26,50342.0,51.7864,51.8348,51.7622,51.8025,50342.0
2019-01-25 14:40:00,64.25,64.33,64.2,64.3,66350.0,51.7945,51.8589,51.7541,51.8348,66350.0
2019-01-25 14:45:00,64.3,64.33,64.26,64.3,29106.0,51.8348,51.8589,51.8025,51.8348,29106.0
2019-01-25 14:50:00,64.3,64.3,63.99,64.05,117666.0,51.8348,51.8348,51.5849,51.6332,117666.0
2019-01-25 14:55:00,64.07,64.33,64.07,64.3,27784.0,51.6494,51.8589,51.6494,51.8348,27784.0
2019-01-25 15:00:00,64.3,64.33,64.2,64.25,34081.0,51.8348,51.8589,51.7541,51.7945,34081.0
2019-01-25 15:05:00,64.25,64.27,64.21,64.24,51377.0,51.7945,51.8106,51.7622,51.7864,51377.0
2019-01-25 15:10:00,64.25,64.29,64.22,64.24,31019.0,51.7945,51.8267,51.7703,51.7864,31019.0
2019-01-25 15:15:00,64.25,64.33,64.25,64.33,25524.0,51.7945,51.8589,51.7945,51.8589,25524.0
2019-01-25 15:20:00,64.32,64.4,64.31,64.36,34862.0,51.8509,51.9154,51.8428,51.8831,34862.0
2019-01-25 15:25:00,64.35,64.4,64.34,64.37,25915.0,51.8751,51.9154,51.867,51.8912,25915.0
2019-01-25 15:30:00,64.36,64.37,64.22,64.28,47587.0,51.8831,51.8912,51.7703,51.8186,47587.0
2019-01-25 15:35:00,64.27,64.38,64.2,64.33,70961.0,51.8106,51.8993,51.7541,51.8589,70961.0
2019-01-25 15:40:00,64.33,64.35,64.23,64.25,109872.0,51.8589,51.8751,51.7783,51.7945,109872.0
2019-01-25 15:45:00,64.25,64.28,64.14,64.19,124976.0,51.7945,51.8186,51.7058,51.7461,124976.0
2019-01-25 15:50:00,64.18,64.19,63.98,64.03,159254.0,51.738,51.7461,51.5768,51.6171,159254.0
2019-01-25 15:55:00,64.04,64.09,63.97,64.09,358762.0,51.6252,51.6655,51.5687,51.6655,358762.0
2019-01-28 09:30:00,63.66,63.79,63.11,63.77,99135.0,51.3188,51.4236,50.8755,51.4075,99135.0
2019-01-28 09:35:00,63.82,64.22,63.72,63.97,53058.0,51.4478,51.7703,51.3672,51.5687,53058.0
2019-01-28 09:40:00,63.99,64.1,63.79,63.99,50669.0,51.5849,51.6735,51.4236,51.5849,50669.0
2019-01-28 09:45:00,64.02,64.02,63.55,63.58,52229.0,51.609,51.609,51.2302,51.2543,52229.0
2019-01-28 09:50:00,63.55,63.75,63.48,63.63,48180.0,51.2302,51.3914,51.1737,51.2947,48180.0
2019-01-28 09:55:00,63.61,63.75,63.35,63.68,90065.0,51.2785,51.3914,51.0689,51.335,90065.0
2019-01-28 10:00:00,63.66,63.66,63.4,63.46,47521.0,51.3188,51.3188,51.1092,51.1576,47521.0
2019-01-28 10:05:00,63.44,63.63,63.44,63.57,32451.0,51.1415,51.2947,51.1415,51.2463,32451.0
2019-01-28 10:10:00,63.54,63.63,63.46,63.58,33277.0,51.2221,51.2947,51.1576,51.2543,33277.0
2019-01-28 10:15:00,63.56,63.93,63.55,63.93,128477.0,51.2382,51.5365,51.2302,51.5365,128477.0
2019-01-28 10:20:00,63.92,64.16,63.89,63.96,254479.0,51.5284,51.7219,51.5042,51.5607,254479.0
2019-01-28 10:25:00,63.97,64.05,63.91,63.96,102251.0,51.5687,51.6332,51.5204,51.5607,102251.0
2019-01-28 10:30:00,63.95,64.15,63.9,64.13,111823.0,51.5526,51.7138,51.5123,51.6977,111823.0
2019-01-28 10:35:00,64.15,64.24,64.09,64.2,110994.0,51.7138,51.7864,51.6655,51.7541,110994.0
2019-01-28 10:40:00,64.2,64.36,64.12,64.31,121817.0,51.7541,51.8831,51.6897,51.8428,121817.0
2019-01-28 10:45:00,64.31,64.37,64.21,64.22,131433.0,51.8428,51.8912,51.7622,51.7703,131433.0
2019-01-28 10:50:00,64.22,64.31,64.08,64.3,129785.0,51.7703,51.8428,51.6574,51.8348,129785.0
2019-01-28 10:55:00,64.31,64.33,64.18,64.18,128636.0,51.8428,51.8589,51.738,51.738,128636.0
2019-01-28 11:00:00,64.17,64.33,64.15,64.15,151691.0,51.73,51.8589,51.7138,51.7138,151691.0
2019-01-28 11:05:00,64.15,64.16,63.97,63.98,237314.0,51.7138,51.7219,51.5687,51.5768,237314.0
2019-01-28 11:10:00,63.98,64.17,63.97,64.06,151150.0,51.5768,51.73,51.5687,51.6413,151150.0
2019-01-28 11:15:00,64.06,64.26,64.05,64.24,129264.0,51.6413,51.8025,51.6332,51.7864,129264.0
2019-01-28 11:20:00,64.25,64.33,64.21,64.33,103173.0,51.7945,51.8589,51.7622,51.8589,103173.0
2019-01-28 11:25:00,64.32,64.42,64.26,64.27,107082.0,51.8509,51.9315,51.8025,51.8106,107082.0
2019-01-28 11:30:00,64.28,64.35,64.2,64.21,105126.0,51.8186,51.8751,51.7541,51.7622,105126.0
2019-01-28 11:35:00,64.2,64.22,63.97,63.99,116609.0,51.7541,51.7703,51.5687,51.5849,116609.0
2019-01-28 11:40:00,63.99,63.99,63.82,63.86,98917.0,51.5849,51.5849,51.4478,51.4801,98917.0
2019-01-28 11:45:00,63.87,63.87,63.64,63.75,103528.0,51.4881,51.4881,51.3027,51.3914,103528.0
2019-01-28 11:50:00,63.74,63.76,63.56,63.56,107510.0,51.3833,51.3994,51.2382,51.2382,107510.0
2019-01-28 11:55:00,63.56,63.67,63.5,63.61,109709.0,51.2382,51.3269,51.1899,51.2785,109709.0
2019-01-28 12:00:00,63.61,63.7,63.54,63.63,198610.0,51.2785,51.3511,51.2221,51.2947,198610.0
2019-01-28 12:05:00,63.63,63.72,63.6,63.71,85207.0,51.2947,51.3672,51.2705,51.3591,85207.0
2019-01-28 12:10:00,63.71,63.8,63.69,63.75,89006.0,51.3591,51.4317,51.343,51.3914,89006.0
2019-01-28 12:15:00,63.76,63.8,63.73,63.74,85277.0,51.3994,51.4317,51.3753,51.3833,85277.0
2019-01-28 12:20:00,63.74,63.83,63.74,63.82,108965.0,51.3833,51.4559,51.3833,51.4478,108965.0
2019-01-28 12:25:00,63.83,63.88,63.74,63.84,109950.0,51.4559,51.4962,51.3833,51.4639,109950.0
2019-01-28 12:30:00,63.84,63.93,63.84,63.85,97864.0,51.4639,51.5365,51.4639,51.472,97864.0
2019-01-28 12:35:00,63.86,64.01,63.82,63.97,98444.0,51.4801,51.601,51.4478,51.5687,98444.0
2019-01-28 12:40:00,63.97,64.09,63.95,64.02,86004.0,51.5687,51.6655,51.5526,51.609,86004.0
2019-01-28 12:45:00,64.02,64.07,63.95,63.97,93707.0,51.609,51.6494,51.5526,51.5687,93707.0
2019-01-28 12:50:00,63.97,64.03,63.91,63.92,102468.0,51.5687,51.6171,51.5204,51.5284,102468.0
2019-01-28 12:55:00,63.92,63.92,63.7,63.7,110755.0,51.5284,51.5284,51.3511,51.3511,110755.0
2019-01-28 13:00:00,63.69,63.74,63.66,63.67,103810.0,51.343,51.3833,51.3188,51.3269,103810.0
2019-01-28 13:05:00,63.68,63.74,63.61,63.7,91165.0,51.335,51.3833,51.2785,51.3511,91165.0
2019-01-28 13:10:00,63.71,63.75,63.61,63.64,108329.0,51.3591,51.3914,51.2785,51.3027,108329.0
2019-01-28 13:15:00,63.63,63.66,63.62,63.65,83468.0,51.2947,51.3188,51.2866,51.3108,83468.0
2019-01-28 13:20:00,63.65,63.74,63.62,63.63,111327.0,51.3108,51.3833,51.2866,51.2947,111327.0
2019-01-28 13:25:00,63.64,63.64,63.41,63.45,114494.0,51.3027,51.3027,51.1173,51.1495,114494.0
2019-01-28 13:30:00,63.45,63.56,63.43,63.51,113483.0,51.1495,51.2382,51.1334,51.1979,113483.0
2019-01-28 13:35:00,63.51,63.51,63.37,63.43,125953.0,51.1979,51.1979,51.0851,51.1334,125953.0
2019-01-28 13:40:00,63.43,63.55,63.43,63.52,97658.0,51.1334,51.2302,51.1334,51.206,97658.0
2019-01-28 13:45:00,63.51,63.54,63.49,63.5,86932.0,51.1979,51.2221,51.1818,51.1899,86932.0
2019-01-28 13:50:00,63.5,63.59,63.49,63.51,122556.0,51.1899,51.2624,51.1818,51.1979,122556.0
2019-01-28 13:55:00,63.51,63.67,63.51,63.66,82464.0,51.1979,51.3269,51.1979,51.3188,82464.0
2019-01-28 14:00:00,63.66,63.7,63.54,63.55,117090.0,51.3188,51.3511,51.2221,51.2302,117090.0
2019-01-28 14:05:00,63.56,63.73,63.55,63.71,151796.0,51.2382,51.3753,51.2302,51.3591,151796.0
2019-01-28 14:10:00,63.71,63.75,63.65,63.74,107928.0,51.3591,51.3914,51.3108,51.3833,107928.0
2019-01-28 14:15:00,63.74,63.82,63.72,63.73,125135.0,51.3833,51.4478,51.3672,51.3753,125135.0
2019-01-28 14:20:00,63.72,63.76,63.62,63.63,192567.0,51.3672,51.3994,51.2866,51.2947,192567.0
2019-01-28 14:25:00,63.63,63.64,63.54,63.62,119351.0,51.2947,51.3027,51.2221,51.2866,119351.0
2019-01-28 14:30:00,63.62,63.67,63.58,63.59,90528.0,51.2866,51.3269,51.2543,51.2624,90528.0
2019-01-28 14:35:00,63.58,63.6,63.54,63.59,97405.0,51.2543,51.2705,51.2221,51.2624,97405.0
2019-01-28 14:40:00,63.59,63.59,63.49,63.53,99781.0,51.2624,51.2624,51.1818,51.214,99781.0
2019-01-28 14:45:00,63.54,63.62,63.53,63.61,79029.0,51.2221,51.2866,51.214,51.2785,79029.0
2019-01-28 14:50:00,63.61,63.72,63.57,63.62,115656.0,51.2785,51.3672,51.2463,51.2866,115656.0
2019-01-28 14:55:00,63.62,63.63,63.53,63.54,115447.0,51.2866,51.2947,51.214,51.2221,115447.0
2019-01-28 15:00:00,63.54,63.58,63.48,63.54,117250.0,51.2221,51.2543,51.1737,51.2221,117250.0
2019-01-28 15:05:00,63.54,63.54,63.47,63.52,106306.0,51.2221,51.2221,51.1657,51.206,106306.0
2019-01-28 15:10:00,63.52,63.73,63.46,63.68,100507.0,51.206,51.3753,51.1576,51.335,100507.0
2019-01-28 15:15:00,63.69,63.76,63.66,63.75,122727.0,51.343,51.3994,51.3188,51.3914,122727.0
2019-01-28 15:20:00,63.74,63.85,63.74,63.78,149936.0,51.3833,51.472,51.3833,51.4156,149936.0
2019-01-28 15:25:00,63.77,63.84,63.65,63.67,114430.0,51.4075,51.4639,51.3108,51.3269,114430.0
2019-01-28 15:30:00,63.67,63.71,63.61,63.62,130516.0,51.3269,51.3591,51.2785,51.2866,130516.0
2019-01-28 15:35:00,63.63,63.73,63.62,63.69,158031.0,51.2947,51.3753,51.2866,51.343,158031.0
2019-01-28 15:40:00,63.68,63.72,63.5,63.57,214821.0,51.335,51.3672,51.1899,51.2463,214821.0
2019-01-28 15:45:00,63.57,63.65,63.52,63.59,152994.0,51.2463,51.3108,51.206,51.2624,152994.0
2019-01-28 15:50:00,63.58,63.59,63.48,63.53,260787.0,51.2543,51.2624,51.1737,51.214,260787.0
2019-01-28 15:55:00,63.52,63.78,63.52,63.71,396033.0,51.206,51.4156,51.206,51.3591,396033.0
2019-01-29 09:30:00,63.57,63.76,63.29,63.5,166709.0,51.2463,51.3994,51.0206,51.1899,166709.0
2019-01-29 09:35:00,63.46,63.48,63.12,63.23,72301.0,51.1576,51.1737,50.8835,50.9722,72301.0
2019-01-29 09:40:00,63.23,63.31,63.03,63.29,54324.0,50.9722,51.0367,50.811,51.0206,54324.0
2019-01-29 09:45:00,63.27,63.36,63.06,63.35,47962.0,51.0044,51.077,50.8352,51.0689,47962.0
2019-01-29 09:50:00,63.34,63.51,63.34,63.44,57026.0,51.0609,51.1979,51.0609,51.1415,57026.0
2019-01-29 09:55:00,63.46,63.58,63.28,63.28,72816.0,51.1576,51.2543,51.0125,51.0125,72816.0
2019-01-29 10:00:00,63.3,63.45,63.24,63.45,56610.0,51.0286,51.1495,50.9803,51.1495,56610.0
2019-01-29 10:05:00,63.45,63.45,63.12,63.34,85374.0,51.1495,51.1495,50.8835,51.0609,85374.0
2019-01-29 10:10:00,63.33,63.45,63.18,63.18,159259.0,51.0528,51.1495,50.9319,50.9319,159259.0
2019-01-29 10:15:00,63.17,63.29,63.07,63.26,41869.0,50.9238,51.0206,50.8432,50.9964,41869.0
2019-01-29 10:20:00,63.25,63.25,63.0,63.18,80970.0,50.9883,50.9883,50.7868,50.9319,80970.0
2019-01-29 10:25:00,63.19,63.48,63.17,63.48,59869.0,50.9399,51.1737,50.9238,51.1737,59869.0
2019-01-29 10:30:00,63.48,63.53,63.35,63.5,100509.0,51.1737,51.214,51.0689,51.1899,100509.0
2019-01-29 10:35:00,63.48,63.51,63.4,63.46,47677.0,51.1737,51.1979,51.1092,51.1576,47677.0
2019-01-29 10:40:00,63.47,63.64,63.46,63.57,61486.0,51.1657,51.3027,51.1576,51.2463,61486.0
2019-01-29 10:45:00,63.6,63.64,63.55,63.59,30322.0,51.2705,51.3027,51.2302,51.2624,30322.0
2019-01-29 10:50:00,63.58,63.59,63.3,63.3,43422.0,51.2543,51.2624,51.0286,51.0286,43422.0
2019-01-29 10:55:00,63.32,63.32,63.21,63.25,35772.0,51.0447,51.0447,50.9561,50.9883,35772.0
2019-01-29 11:00:00,63.22,63.22,63.13,63.14,32696.0,50.9641,50.9641,50.8916,50.8996,32696.0
2019-01-29 11:05:00,63.14,63.24,63.07,63.15,32674.0,50.8996,50.9803,50.8432,50.9077,32674.0
2019-01-29 11:10:00,63.15,63.24,63.11,63.24,41529.0,50.9077,50.9803,50.8755,50.9803,41529.0
2019-01-29 11:15:00,63.25,63.25,63.15,63.17,41772.0,50.9883,50.9883,50.9077,50.9238,41772.0
2019-01-29 11:20:00,63.18,63.21,63.03,63.05,31038.0,50.9319,50.9561,50.811,50.8271,31038.0
2019-01-29 11:25:00,63.06,63.31,63.06,63.24,47734.0,50.8352,51.0367,50.8352,50.9803,47734.0
2019-01-29 11:30:00,63.26,63.42,63.26,63.39,34123.0,50.9964,51.1254,50.9964,51.1012,34123.0
2019-01-29 11:35:00,63.4,63.57,63.4,63.56,37327.0,51.1092,51.2463,51.1092,51.2382,37327.0
2019-01-29 11:40:00,63.56,63.59,63.45,63.56,95407.0,51.2382,51.2624,51.1495,51.2382,95407.0
2019-01-29 11:45:00,63.55,63.56,63.45,63.48,50316.0,51.2302,51.2382,51.1495,51.1737,50316.0
2019-01-29 11:50:00,63.48,63.5,63.35,63.35,36053.0,51.1737,51.1899,51.0689,51.0689,36053.0
2019-01-29 11:55:00,63.35,63.4,63.23,63.32,101604.0,51.0689,51.1092,50.9722,51.0447,101604.0
2019-01-29 12:00:00,63.32,63.41,63.3,63.38,18824.0,51.0447,51.1173,51.0286,51.0931,18824.0
2019-01-29 12:05:00,63.39,63.42,63.32,63.34,63790.0,51.1012,51.1254,51.0447,51.0609,63790.0
2019-01-29 12:10:00,63.34,63.34,63.21,63.26,99996.0,51.0609,51.0609,50.9561,50.9964,99996.0
2019-01-29 12:15:00,63.27,63.65,63.25,63.6,137765.0,51.0044,51.3108,50.9883,51.2705,137765.0
2019-01-29 12:20:00,63.61,63.67,63.52,63.54,48481.0,51.2785,51.3269,51.206,51.2221,48481.0
2019-01-29 12:25:00,63.54,63.59,63.43,63.59,89006.0,51.2221,51.2624,51.1334,51.2624,89006.0
2019-01-29 12:30:00,63.57,63.57,63.45,63.45,63562.0,51.2463,51.2463,51.1495,51.1495,63562.0
2019-01-29 12:35:00,63.46,63.65,63.42,63.59,79589.0,51.1576,51.3108,51.1254,51.2624,79589.0
2019-01-29 12:40:00,63.6,63.62,63.53,63.58,49412.0,51.2705,51.2866,51.214,51.2543,49412.0
2019-01-29 12:45:00,63.59,63.61,63.5,63.52,30705.0,51.2624,51.2785,51.1899,51.206,30705.0
2019-01-29 12:50:00,63.52,63.59,63.52,63.59,65190.0,51.206,51.2624,51.206,51.2624,65190.0
2019-01-29 12:55:00,63.61,63.69,63.58,63.67,57545.0,51.2785,51.343,51.2543,51.3269,57545.0
2019-01-29 13:00:00,63.67,63.71,63.58,63.71,22632.0,51.3269,51.3591,51.2543,51.3591,22632.0
2019-01-29 13:05:00,63.72,63.8,63.71,63.79,17946.0,51.3672,51.4317,51.3591,51.4236,17946.0
2019-01-29 13:10:00,63.79,63.81,63.72,63.72,27380.0,51.4236,51.4398,51.3672,51.3672,27380.0
2019-01-29 13:15:00,63.72,63.86,63.72,63.82,23672.0,51.3672,51.4801,51.3672,51.4478,23672.0
2019-01-29 13:20:00,63.82,63.88,63.81,63.83,26086.0,51.4478,51.4962,51.4398,51.4559,26086.0
2019-01-29 13:25:00,63.84,63.92,63.82,63.92,25262.0,51.4639,51.5284,51.4478,51.5284,25262.0
2019-01-29 13:30:00,63.92,63.97,63.89,63.95,28278.0,51.5284,51.5687,51.5042,51.5526,28278.0
2019-01-29 13:35:00,63.96,64.0,63.93,63.98,28938.0,51.5607,51.5929,51.5365,51.5768,28938.0
2019-01-29 13:40:00,63.98,64.0,63.96,63.99,51927.0,51.5768,51.5929,51.5607,51.5849,51927.0
2019-01-29 13:45:00,63.98,64.15,63.98,64.13,44547.0,51.5768,51.7138,51.5768,51.6977,44547.0
2019-01-29 13:50:00,64.13,64.24,64.1,64.19,49574.0,51.6977,51.7864,51.6735,51.7461,49574.0
2019-01-29 13:55:00,64.19,64.32,64.18,64.31,113680.0,51.7461,51.8509,51.738,51.8428,113680.0
2019-01-29 14:00:00,64.3,64.31,64.1,64.1,47324.0,51.8348,51.8428,51.6735,51.6735,47324.0
2019-01-29 14:05:00,64.09,64.29,64.09,64.29,30216.0,51.6655,51.8267,51.6655,51.8267,30216.0
2019-01-29 14:10:00,64.29,64.31,64.19,64.27,44165.0,51.8267,51.8428,51.7461,51.8106,44165.0
2019-01-29 14:15:00,64.28,64.28,64.15,64.22,37401.0,51.8186,51.8186,51.7138,51.7703,37401.0
2019-01-29 14:20:00,64.22,64.24,64.17,64.18,37910.0,51.7703,51.7864,51.73,51.738,37910.0
2019-01-29 14:25:00,64.18,64.28,64.11,64.27,34674.0,51.738,51.8186,51.6816,51.8106,34674.0
2019-01-29 14:30:00,64.26,64.26,64.19,64.2,42998.0,51.8025,51.8025,51.7461,51.7541,42998.0
2019-01-29 14:35:00,64.19,64.24,64.17,64.22,37974.0,51.7461,51.7864,51.73,51.7703,37974.0
2019-01-29 14:40:00,64.21,64.24,64.16,64.18,27963.0,51.7622,51.7864,51.7219,51.738,27963.0
2019-01-29 14:45:00,64.19,64.2,64.07,64.12,33173.0,51.7461,51.7541,51.6494,51.6897,33173.0
2019-01-29 14:50:00,64.12,64.24,64.11,64.24,30691.0,51.6897,51.7864,51.6816,51.7864,30691.0
2019-01-29 14:55:00,64.24,64.27,64.16,64.19,32280.0,51.7864,51.8106,51.7219,51.7461,32280.0
2019-01-29 15:00:00,64.18,64.19,64.09,64.15,27177.0,51.738,51.7461,51.6655,51.7138,27177.0
2019-01-29 15:05:00,64.14,64.18,64.09,64.14,55071.0,51.7058,51.738,51.6655,51.7058,55071.0
2019-01-29 15:10:00,64.14,64.17,64.05,64.17,55051.0,51.7058,51.73,51.6332,51.73,55051.0
2019-01-29 15:15:00,64.17,64.33,64.17,64.33,47920.0,51.73,51.8589,51.73,51.8589,47920.0
2019-01-29 15:20:00,64.33,64.38,64.25,64.26,48065.0,51.8589,51.8993,51.7945,51.8025,48065.0
2019-01-29 15:25:00,64.26,64.32,64.21,64.3,36256.0,51.8025,51.8509,51.7622,51.8348,36256.0
2019-01-29 15:30:00,64.31,64.37,64.28,64.34,38066.0,51.8428,51.8912,51.8186,51.867,38066.0
2019-01-29 15:35:00,64.33,64.34,64.21,64.25,49159.0,51.8589,51.867,51.7622,51.7945,49159.0
2019-01-29 15:40:00,64.25,64.25,64.14,64.18,56782.0,51.7945,51.7945,51.7058,51.738,56782.0
2019-01-29 15:45:00,64.18,64.21,64.09,64.16,75269.0,51.738,51.7622,51.6655,51.7219,75269.0
2019-01-29 15:50:00,64.15,64.2,64.11,64.2,109640.0,51.7138,51.7541,51.6816,51.7541,109640.0
2019-01-29 15:55:00,64.2,64.22,64.11,64.15,196952.0,51.7541,51.7703,51.6816,51.7138,196952.0
2019-01-30 09:30:00,64.77,65.0,64.52,64.86,87482.0,52.2136,52.3991,52.0121,52.2862,87482.0
2019-01-30 09:35:00,64.81,65.14,64.81,65.1,37813.0,52.2459,52.5119,52.2459,52.4797,37813.0
2019-01-30 09:40:00,65.15,65.23,65.02,65.14,37817.0,52.52,52.5845,52.4152,52.5119,37817.0
2019-01-30 09:45:00,65.12,65.16,64.66,64.69,32771.0,52.4958,52.528,52.125,52.1492,32771.0
2019-01-30 09:50:00,64.71,64.79,64.65,64.76,23751.0,52.1653,52.2298,52.1169,52.2056,23751.0
2019-01-30 09:55:00,64.76,64.76,64.38,64.43,123095.0,52.2056,52.2056,51.8993,51.9396,123095.0
2019-01-30 10:00:00,64.45,64.48,64.3,64.35,34159.0,51.9557,51.9799,51.8348,51.8751,34159.0
2019-01-30 10:05:00,64.39,64.5,64.32,64.45,58384.0,51.9073,51.996,51.8509,51.9557,58384.0
2019-01-30 10:10:00,64.46,64.48,64.35,64.43,90842.0,51.9637,51.9799,51.8751,51.9396,90842.0
2019-01-30 10:15:00,64.43,64.43,64.19,64.21,38856.0,51.9396,51.9396,51.7461,51.7622,38856.0
2019-01-30 10:20:00,64.22,64.36,64.22,64.26,95162.0,51.7703,51.8831,51.7703,51.8025,95162.0
2019-01-30 10:25:00,64.28,64.37,64.26,64.31,50065.0,51.8186,51.8912,51.8025,51.8428,50065.0
2019-01-30 10:30:00,64.32,64.69,64.31,64.6,84407.0,51.8509,52.1492,51.8428,52.0766,84407.0
2019-01-30 10:35:00,64.61,64.72,64.48,64.58,43931.0,52.0847,52.1733,51.9799,52.0605,43931.0
2019-01-30 10:40:00,64.6,64.84,64.6,64.84,28519.0,52.0766,52.2701,52.0766,52.2701,28519.0
2019-01-30 10:45:00,64.84,64.96,64.79,64.8,46922.0,52.2701,52.3668,52.2298,52.2378,46922.0
2019-01-30 10:50:00,64.79,64.85,64.71,64.85,36918.0,52.2298,52.2781,52.1653,52.2781,36918.0
2019-01-30 10:55:00,64.85,65.01,64.85,64.98,24126.0,52.2781,52.4071,52.2781,52.3829,24126.0
2019-01-30 11:00:00,65.0,65.21,64.97,65.02,59738.0,52.3991,52.5684,52.3749,52.4152,59738.0
2019-01-30 11:05:00,65.02,65.04,64.95,64.97,40363.0,52.4152,52.4313,52.3588,52.3749,40363.0
2019-01-30 11:10:00,64.97,65.01,64.91,64.97,44744.0,52.3749,52.4071,52.3265,52.3749,44744.0
2019-01-30 11:15:00,64.98,65.01,64.96,64.98,48664.0,52.3829,52.4071,52.3668,52.3829,48664.0
2019-01-30 11:20:00,64.99,65.01,64.93,65.0,30164.0,52.391,52.4071,52.3426,52.3991,30164.0
2019-01-30 11:25:00,65.0,65.01,64.8,64.83,25018.0,52.3991,52.4071,52.2378,52.262,25018.0
2019-01-30 11:30:00,64.85,64.96,64.84,64.95,15211.0,52.2781,52.3668,52.2701,52.3588,15211.0
2019-01-30 11:35:00,64.96,65.05,64.96,65.05,24722.0,52.3668,52.4394,52.3668,52.4394,24722.0
2019-01-30 11:40:00,65.06,65.15,65.04,65.12,19788.0,52.4474,52.52,52.4313,52.4958,19788.0
2019-01-30 11:45:00,65.13,65.14,65.06,65.14,20537.0,52.5039,52.5119,52.4474,52.5119,20537.0
2019-01-30 11:50:00,65.14,65.14,65.0,65.06,18169.0,52.5119,52.5119,52.3991,52.4474,18169.0
2019-01-30 11:55:00,65.07,65.16,65.07,65.1,65382.0,52.4555,52.528,52.4555,52.4797,65382.0
2019-01-30 12:00:00,65.1,65.31,65.09,65.23,262957.0,52.4797,52.649,52.4716,52.5845,262957.0
2019-01-30 12:05:00,65.23,65.24,65.16,65.24,48616.0,52.5845,52.5925,52.528,52.5925,48616.0
2019-01-30 12:10:00,65.25,65.27,65.12,65.14,20156.0,52.6006,52.6167,52.4958,52.5119,20156.0
2019-01-30 12:15:00,65.15,65.18,65.07,65.08,16906.0,52.52,52.5442,52.4555,52.4636,16906.0
2019-01-30 12:20:00,65.09,65.13,65.02,65.02,21208.0,52.4716,52.5039,52.4152,52.4152,21208.0
2019-01-30 12:25:00,65.02,65.09,65.01,65.04,13880.0,52.4152,52.4716,52.4071,52.4313,13880.0
2019-01-30 12:30:00,65.04,65.07,65.0,65.07,13165.0,52.4313,52.4555,52.3991,52.4555,13165.0
2019-01-30 12:35:00,65.07,65.1,65.02,65.08,18195.0,52.4555,52.4797,52.4152,52.4636,18195.0
2019-01-30 12:40:00,65.09,65.09,65.01,65.06,22823.0,52.4716,52.4716,52.4071,52.4474,22823.0
2019-01-30 12:45:00,65.06,65.08,65.03,65.06,18805.0,52.4474,52.4636,52.4232,52.4474,18805.0
2019-01-30 12:50:00,65.06,65.16,65.06,65.12,16238.0,52.4474,52.528,52.4474,52.4958,16238.0
2019-01-30 12:55:00,65.12,65.18,65.07,65.18,21462.0,52.4958,52.5442,52.4555,52.5442,21462.0
2019-01-30 13:00:00,65.17,65.17,65.1,65.1,19779.0,52.5361,52.5361,52.4797,52.4797,19779.0
2019-01-30 13:05:00,65.09,65.12,65.06,65.11,23991.0,52.4716,52.4958,52.4474,52.4877,23991.0
2019-01-30 13:10:00,65.11,65.11,65.04,65.04,17416.0,52.4877,52.4877,52.4313,52.4313,17416.0
2019-01-30 13:15:00,65.05,65.07,65.03,65.04,14699.0,52.4394,52.4555,52.4232,52.4313,14699.0
2019-01-30 13:20:00,65.04,65.05,64.98,65.02,20713.0,52.4313,52.4394,52.3829,52.4152,20713.0
2019-01-30 13:25:00,65.03,65.03,64.95,64.96,14264.0,52.4232,52.4232,52.3588,52.3668,14264.0
2019-01-30 13:30:00,64.97,65.02,64.97,65.01,14915.0,52.3749,52.4152,52.3749,52.4071,14915.0
2019-01-30 13:35:00,65.02,65.07,64.96,65.01,67467.0,52.4152,52.4555,52.3668,52.4071,67467.0
2019-01-30 13:40:00,65.02,65.03,64.96,65.02,19464.0,52.4152,52.4232,52.3668,52.4152,19464.0
2019-01-30 13:45:00,65.03,65.04,64.96,65.02,20620.0,52.4232,52.4313,52.3668,52.4152,20620.0
2019-01-30 13:50:00,65.03,65.09,65.02,65.03,18807.0,52.4232,52.4716,52.4152,52.4232,18807.0
2019-01-30 13:55:00,65.01,65.09,65.0,65.08,17214.0,52.4071,52.4716,52.3991,52.4636,17214.0
2019-01-30 14:00:00,65.09,65.55,65.03,65.55,75010.0,52.4716,52.8424,52.4232,52.8424,75010.0
2019-01-30 14:05:00,65.55,65.58,65.45,65.46,38518.0,52.8424,52.8666,52.7618,52.7699,38518.0
2019-01-30 14:10:00,65.47,65.63,65.47,65.63,52767.0,52.7779,52.9069,52.7779,52.9069,52767.0
2019-01-30 14:15:00,65.63,65.74,65.55,65.69,45238.0,52.9069,52.9956,52.8424,52.9553,45238.0
2019-01-30 14:20:00,65.69,65.82,65.61,65.74,35921.0,52.9553,53.0601,52.8908,52.9956,35921.0
2019-01-30 14:25:00,65.73,65.76,65.58,65.7,30858.0,52.9875,53.0117,52.8666,52.9634,30858.0
2019-01-30 14:30:00,65.69,65.69,65.58,65.66,34291.0,52.9553,52.9553,52.8666,52.9311,34291.0
2019-01-30 14:35:00,65.64,65.71,65.53,65.62,38819.0,52.915,52.9714,52.8263,52.8989,38819.0
2019-01-30 14:40:00,65.65,65.69,65.56,65.67,57159.0,52.9231,52.9553,52.8505,52.9392,57159.0
2019-01-30 14:45:00,65.68,65.79,65.64,65.76,25079.0,52.9472,53.0359,52.915,53.0117,25079.0
2019-01-30 14:50:00,65.77,65.82,65.63,65.76,35962.0,53.0198,53.0601,52.9069,53.0117,35962.0
2019-01-30 14:55:00,65.77,65.78,65.63,65.73,49541.0,53.0198,53.0278,52.9069,52.9875,49541.0
2019-01-30 15:00:00,65.74,65.74,65.51,65.54,39357.0,52.9956,52.9956,52.8102,52.8344,39357.0
2019-01-30 15:05:00,65.54,65.56,65.39,65.42,56713.0,52.8344,52.8505,52.7135,52.7376,56713.0
2019-01-30 15:10:00,65.41,65.43,65.27,65.31,52756.0,52.7296,52.7457,52.6167,52.649,52756.0
2019-01-30 15:15:00,65.31,65.39,65.27,65.31,50617.0,52.649,52.7135,52.6167,52.649,50617.0
2019-01-30 15:20:00,65.31,65.39,65.26,65.27,38611.0,52.649,52.7135,52.6087,52.6167,38611.0
2019-01-30 15:25:00,65.28,65.35,65.25,65.28,50795.0,52.6248,52.6812,52.6006,52.6248,50795.0
2019-01-30 15:30:00,65.27,65.42,65.23,65.38,55470.0,52.6167,52.7376,52.5845,52.7054,55470.0
2019-01-30 15:35:00,65.4,65.51,65.4,65.44,57531.0,52.7215,52.8102,52.7215,52.7538,57531.0
2019-01-30 15:40:00,65.45,65.45,65.29,65.41,80411.0,52.7618,52.7618,52.6328,52.7296,80411.0
2019-01-30 15:45:00,65.4,65.47,65.35,65.38,112077.0,52.7215,52.7779,52.6812,52.7054,112077.0
2019-01-30 15:50:00,65.37,65.41,65.24,65.27,151946.0,52.6973,52.7296,52.5925,52.6167,151946.0
2019-01-30 15:55:00,65.27,65.42,65.27,65.34,352809.0,52.6167,52.7376,52.6167,52.6731,352809.0
2019-01-31 09:30:00,66.13,66.71,65.75,66.17,197959.0,53.31,53.7776,53.0037,53.3422,197959.0
2019-01-31 09:35:00,66.2,66.33,65.76,65.94,65753.0,53.3664,53.4712,53.0117,53.1568,65753.0
2019-01-31 09:40:00,65.88,66.02,65.65,66.01,69446.0,53.1085,53.2213,52.9231,53.2133,69446.0
2019-01-31 09:45:00,65.97,66.1,65.87,66.07,49531.0,53.181,53.2858,53.1004,53.2616,49531.0
2019-01-31 09:50:00,66.06,66.25,65.93,66.19,60708.0,53.2536,53.4067,53.1488,53.3584,60708.0
2019-01-31 09:55:00,66.16,66.27,65.96,65.96,177874.0,53.3342,53.4229,53.173,53.173,177874.0
2019-01-31 10:00:00,65.94,65.96,65.8,65.9,43684.0,53.1568,53.173,53.044,53.1246,43684.0
2019-01-31 10:05:00,65.95,66.07,65.89,65.94,40949.0,53.1649,53.2616,53.1165,53.1568,40949.0
2019-01-31 10:10:00,65.94,66.17,65.94,66.1,45498.0,53.1568,53.3422,53.1568,53.2858,45498.0
2019-01-31 10:15:00,66.16,66.27,66.02,66.23,37574.0,53.3342,53.4229,53.2213,53.3906,37574.0
2019-01-31 10:20:00,66.23,66.28,66.06,66.06,57666.0,53.3906,53.4309,53.2536,53.2536,57666.0
2019-01-31 10:25:00,66.05,66.07,65.94,65.95,24898.0,53.2455,53.2616,53.1568,53.1649,24898.0
2019-01-31 10:30:00,65.93,66.11,65.91,66.08,128244.0,53.1488,53.2939,53.1326,53.2697,128244.0
2019-01-31 10:35:00,66.09,66.18,66.08,66.13,67647.0,53.2778,53.3503,53.2697,53.31,67647.0
2019-01-31 10:40:00,66.1,66.26,66.07,66.21,84611.0,53.2858,53.4148,53.2616,53.3745,84611.0
2019-01-31 10:45:00,66.2,66.25,66.12,66.12,51428.0,53.3664,53.4067,53.3019,53.3019,51428.0
2019-01-31 10:50:00,66.13,66.24,66.11,66.24,91165.0,53.31,53.3987,53.2939,53.3987,91165.0
2019-01-31 10:55:00,66.24,66.54,66.22,66.48,69663.0,53.3987,53.6405,53.3826,53.5921,69663.0
2019-01-31 11:00:00,66.5,66.59,66.43,66.44,32311.0,53.6083,53.6808,53.5518,53.5599,32311.0
2019-01-31 11:05:00,66.43,66.55,66.38,66.54,59664.0,53.5518,53.6486,53.5115,53.6405,59664.0
2019-01-31 11:10:00,66.52,66.65,66.51,66.6,60479.0,53.6244,53.7292,53.6163,53.6889,60479.0
2019-01-31 11:15:00,66.6,66.72,66.57,66.69,47684.0,53.6889,53.7856,53.6647,53.7614,47684.0
2019-01-31 11:20:00,66.69,66.85,66.69,66.84,63515.0,53.7614,53.8904,53.7614,53.8824,63515.0
2019-01-31 11:25:00,66.84,66.97,66.74,66.82,62699.0,53.8824,53.9872,53.8017,53.8662,62699.0
2019-01-31 11:30:00,66.82,66.85,66.74,66.76,48031.0,53.8662,53.8904,53.8017,53.8179,48031.0
2019-01-31 11:35:00,66.75,66.86,66.66,66.84,79208.0,53.8098,53.8985,53.7373,53.8824,79208.0
2019-01-31 11:40:00,66.86,66.98,66.81,66.95,53851.0,53.8985,53.9952,53.8582,53.971,53851.0
2019-01-31 11:45:00,66.95,67.11,66.9,67.07,95554.0,53.971,54.1,53.9307,54.0678,95554.0
2019-01-31 11:50:00,67.05,67.06,66.91,66.99,68174.0,54.0516,54.0597,53.9388,54.0033,68174.0
2019-01-31 11:55:00,67.0,67.1,66.93,67.1,51190.0,54.0113,54.092,53.9549,54.092,51190.0
2019-01-31 12:00:00,67.1,67.11,66.91,66.95,53299.0,54.092,54.1,53.9388,53.971,53299.0
2019-01-31 12:05:00,66.95,66.96,66.85,66.85,49588.0,53.971,53.9791,53.8904,53.8904,49588.0
2019-01-31 12:10:00,66.86,66.88,66.82,66.85,34395.0,53.8985,53.9146,53.8662,53.8904,34395.0
2019-01-31 12:15:00,66.85,66.85,66.76,66.8,20816.0,53.8904,53.8904,53.8179,53.8501,20816.0
2019-01-31 12:20:00,66.79,66.86,66.72,66.84,27320.0,53.8421,53.8985,53.7856,53.8824,27320.0
2019-01-31 12:25:00,66.83,66.93,66.76,66.82,49204.0,53.8743,53.9549,53.8179,53.8662,49204.0
2019-01-31 12:30:00,66.8,66.9,66.77,66.82,38509.0,53.8501,53.9307,53.8259,53.8662,38509.0
2019-01-31 12:35:00,66.82,66.83,66.72,66.79,32251.0,53.8662,53.8743,53.7856,53.8421,32251.0
2019-01-31 12:40:00,66.8,66.9,66.62,66.63,41029.0,53.8501,53.9307,53.705,53.7131,41029.0
2019-01-31 12:45:00,66.64,66.76,66.63,66.73,40522.0,53.7211,53.8179,53.7131,53.7937,40522.0
2019-01-31 12:50:00,66.73,66.8,66.71,66.74,28252.0,53.7937,53.8501,53.7776,53.8017,28252.0
2019-01-31 12:55:00,66.74,66.75,66.66,66.69,31977.0,53.8017,53.8098,53.7373,53.7614,31977.0
2019-01-31 13:00:00,66.69,66.71,66.56,66.61,43071.0,53.7614,53.7776,53.6566,53.6969,43071.0
2019-01-31 13:05:00,66.63,66.75,66.61,66.73,50449.0,53.7131,53.8098,53.6969,53.7937,50449.0
2019-01-31 13:10:00,66.73,66.79,66.69,66.74,136523.0,53.7937,53.8421,53.7614,53.8017,136523.0
2019-01-31 13:15:00,66.74,66.79,66.66,66.74,45844.0,53.8017,53.8421,53.7373,53.8017,45844.0
2019-01-31 13:20:00,66.75,66.8,66.71,66.76,43084.0,53.8098,53.8501,53.7776,53.8179,43084.0
2019-01-31 13:25:00,66.76,66.77,66.66,66.68,40944.0,53.8179,53.8259,53.7373,53.7534,40944.0
2019-01-31 13:30:00,66.67,66.74,66.64,66.69,57734.0,53.7453,53.8017,53.7211,53.7614,57734.0
2019-01-31 13:35:00,66.7,66.79,66.69,66.77,152637.0,53.7695,53.8421,53.7614,53.8259,152637.0
2019-01-31 13:40:00,66.78,66.88,66.77,66.84,51915.0,53.834,53.9146,53.8259,53.8824,51915.0
2019-01-31 13:45:00,66.84,66.88,66.79,66.8,60534.0,53.8824,53.9146,53.8421,53.8501,60534.0
2019-01-31 13:50:00,66.8,66.83,66.76,66.82,38266.0,53.8501,53.8743,53.8179,53.8662,38266.0
2019-01-31 13:55:00,66.81,66.82,66.67,66.68,167917.0,53.8582,53.8662,53.7453,53.7534,167917.0
2019-01-31 14:00:00,66.69,66.71,66.58,66.59,201158.0,53.7614,53.7776,53.6728,53.6808,201158.0
2019-01-31 14:05:00,66.6,66.74,66.59,66.73,98199.0,53.6889,53.8017,53.6808,53.7937,98199.0
2019-01-31 14:10:00,66.73,66.76,66.64,66.66,67588.0,53.7937,53.8179,53.7211,53.7373,67588.0
2019-01-31 14:15:00,66.65,66.67,66.59,66.59,47098.0,53.7292,53.7453,53.6808,53.6808,47098.0
2019-01-31 14:20:00,66.58,66.66,66.58,66.62,42434.0,53.6728,53.7373,53.6728,53.705,42434.0
2019-01-31 14:25:00,66.62,66.63,66.53,66.55,32467.0,53.705,53.7131,53.6325,53.6486,32467.0
2019-01-31 14:30:00,66.55,66.56,66.44,66.45,52251.0,53.6486,53.6566,53.5599,53.568,52251.0
2019-01-31 14:35:00,66.45,66.6,66.42,66.51,70103.0,53.568,53.6889,53.5438,53.6163,70103.0
2019-01-31 14:40:00,66.5,66.51,66.37,66.4,36697.0,53.6083,53.6163,53.5035,53.5277,36697.0
2019-01-31 14:45:00,66.4,66.54,66.39,66.46,62136.0,53.5277,53.6405,53.5196,53.576,62136.0
2019-01-31 14:50:00,66.46,66.47,66.38,66.41,27045.0,53.576,53.5841,53.5115,53.5357,27045.0
2019-01-31 14:55:00,66.43,66.58,66.41,66.48,82545.0,53.5518,53.6728,53.5357,53.5921,82545.0
2019-01-31 15:00:00,66.5,66.51,66.43,66.49,34118.0,53.6083,53.6163,53.5518,53.6002,34118.0
2019-01-31 15:05:00,66.48,66.5,66.44,66.45,40317.0,53.5921,53.6083,53.5599,53.568,40317.0
2019-01-31 15:10:00,66.44,66.46,66.34,66.34,50314.0,53.5599,53.576,53.4793,53.4793,50314.0
2019-01-31 15:15:00,66.35,66.35,66.15,66.19,69736.0,53.4873,53.4873,53.3261,53.3584,69736.0
2019-01-31 15:20:00,66.19,66.27,66.18,66.25,46698.0,53.3584,53.4229,53.3503,53.4067,46698.0
2019-01-31 15:25:00,66.26,66.31,66.23,66.26,63135.0,53.4148,53.4551,53.3906,53.4148,63135.0
2019-01-31 15:30:00,66.26,66.38,66.24,66.28,63439.0,53.4148,53.5115,53.3987,53.4309,63439.0
2019-01-31 15:35:00,66.28,66.3,66.19,66.27,73983.0,53.4309,53.447,53.3584,53.4229,73983.0
2019-01-31 15:40:00,66.25,66.26,66.08,66.1,77279.0,53.4067,53.4148,53.2697,53.2858,77279.0
2019-01-31 15:45:00,66.1,66.25,66.1,66.15,86270.0,53.2858,53.4067,53.2858,53.3261,86270.0
2019-01-31 15:50:00,66.15,66.35,66.14,66.35,131746.0,53.3261,53.4873,53.3181,53.4873,131746.0
2019-01-31 15:55:00,66.34,66.38,66.28,66.28,418991.0,53.4793,53.5115,53.4309,53.4309,418991.0
2019-02-01 09:30:00,66.68,67.2,66.58,66.8,130864.0,53.7534,54.1726,53.6728,53.8501,130864.0
2019-02-01 09:35:00,66.8,66.86,66.54,66.64,41385.0,53.8501,53.8985,53.6405,53.7211,41385.0
2019-02-01 09:40:00,66.63,66.65,66.32,66.35,129288.0,53.7131,53.7292,53.4632,53.4873,129288.0
2019-02-01 09:45:00,66.35,66.35,66.06,66.17,103151.0,53.4873,53.4873,53.2536,53.3422,103151.0
2019-02-01 09:50:00,66.16,66.23,65.94,66.02,73390.0,53.3342,53.3906,53.1568,53.2213,73390.0
2019-02-01 09:55:00,66.03,66.05,65.81,65.81,49875.0,53.2294,53.2455,53.052,53.052,49875.0
2019-02-01 10:00:00,65.82,65.95,65.53,65.78,61552.0,53.0601,53.1649,52.8263,53.0278,61552.0
2019-02-01 10:05:00,65.8,66.01,65.77,65.93,85226.0,53.044,53.2133,53.0198,53.1488,85226.0
2019-02-01 10:10:00,65.94,66.04,65.92,65.98,69827.0,53.1568,53.2374,53.1407,53.1891,69827.0
2019-02-01 10:15:00,65.97,66.06,65.87,65.91,45468.0,53.181,53.2536,53.1004,53.1326,45468.0
2019-02-01 10:20:00,65.91,66.08,65.85,66.05,42500.0,53.1326,53.2697,53.0843,53.2455,42500.0
2019-02-01 10:25:00,66.06,66.07,65.86,65.88,30190.0,53.2536,53.2616,53.0923,53.1085,30190.0
2019-02-01 10:30:00,65.89,66.02,65.87,65.95,33655.0,53.1165,53.2213,53.1004,53.1649,33655.0
2019-02-01 10:35:00,65.94,66.08,65.92,66.06,23782.0,53.1568,53.2697,53.1407,53.2536,23782.0
2019-02-01 10:40:00,66.07,66.11,65.94,65.94,51881.0,53.2616,53.2939,53.1568,53.1568,51881.0
2019-02-01 10:45:00,65.94,66.01,65.92,65.98,39244.0,53.1568,53.2133,53.1407,53.1891,39244.0
2019-02-01 10:50:00,65.97,65.99,65.85,65.89,44386.0,53.181,53.1971,53.0843,53.1165,44386.0
2019-02-01 10:55:00,65.89,65.93,65.78,65.78,37654.0,53.1165,53.1488,53.0278,53.0278,37654.0
2019-02-01 11:00:00,65.78,65.88,65.74,65.88,74205.0,53.0278,53.1085,52.9956,53.1085,74205.0
2019-02-01 11:05:00,65.86,66.0,65.84,65.99,59884.0,53.0923,53.2052,53.0762,53.1971,59884.0
2019-02-01 11:10:00,65.99,66.0,65.75,65.78,51370.0,53.1971,53.2052,53.0037,53.0278,51370.0
2019-02-01 11:15:00,65.8,65.89,65.79,65.82,57559.0,53.044,53.1165,53.0359,53.0601,57559.0
2019-02-01 11:20:00,65.82,65.96,65.78,65.93,58103.0,53.0601,53.173,53.0278,53.1488,58103.0
2019-02-01 11:25:00,65.93,66.01,65.92,65.95,44339.0,53.1488,53.2133,53.1407,53.1649,44339.0
2019-02-01 11:30:00,65.96,65.98,65.87,65.94,35778.0,53.173,53.1891,53.1004,53.1568,35778.0
2019-02-01 11:35:00,65.95,66.01,65.93,65.98,36171.0,53.1649,53.2133,53.1488,53.1891,36171.0
2019-02-01 11:40:00,65.99,66.15,65.99,66.14,32128.0,53.1971,53.3261,53.1971,53.3181,32128.0
2019-02-01 11:45:00,66.14,66.15,66.03,66.04,77474.0,53.3181,53.3261,53.2294,53.2374,77474.0
2019-02-01 11:50:00,66.05,66.07,66.01,66.05,42601.0,53.2455,53.2616,53.2133,53.2455,42601.0
2019-02-01 11:55:00,66.05,66.14,66.04,66.12,33738.0,53.2455,53.3181,53.2374,53.3019,33738.0
2019-02-01 12:00:00,66.12,66.27,66.12,66.26,61158.0,53.3019,53.4229,53.3019,53.4148,61158.0
2019-02-01 12:05:00,66.27,66.31,66.24,66.26,34523.0,53.4229,53.4551,53.3987,53.4148,34523.0
2019-02-01 12:10:00,66.26,66.26,66.13,66.17,52863.0,53.4148,53.4148,53.31,53.3422,52863.0
2019-02-01 12:15:00,66.18,66.21,66.13,66.14,29728.0,53.3503,53.3745,53.31,53.3181,29728.0
2019-02-01 12:20:00,66.15,66.15,66.07,66.08,23816.0,53.3261,53.3261,53.2616,53.2697,23816.0
2019-02-01 12:25:00,66.07,66.11,65.99,66.07,68528.0,53.2616,53.2939,53.1971,53.2616,68528.0
2019-02-01 12:30:00,66.06,66.07,65.98,66.07,23487.0,53.2536,53.2616,53.1891,53.2616,23487.0
2019-02-01 12:35:00,66.06,66.12,66.0,66.01,40608.0,53.2536,53.3019,53.2052,53.2133,40608.0
2019-02-01 12:40:00,66.01,66.03,65.98,66.0,36393.0,53.2133,53.2294,53.1891,53.2052,36393.0
2019-02-01 12:45:00,66.01,66.05,66.0,66.05,38858.0,53.2133,53.2455,53.2052,53.2455,38858.0
2019-02-01 12:50:00,66.05,66.05,65.97,65.97,52083.0,53.2455,53.2455,53.181,53.181,52083.0
2019-02-01 12:55:00,65.96,65.96,65.87,65.9,27953.0,53.173,53.173,53.1004,53.1246,27953.0
2019-02-01 13:00:00,65.9,66.09,65.89,66.09,121114.0,53.1246,53.2778,53.1165,53.2778,121114.0
2019-02-01 13:05:00,66.09,66.2,66.08,66.2,26740.0,53.2778,53.3664,53.2697,53.3664,26740.0
2019-02-01 13:10:00,66.2,66.2,66.14,66.17,25914.0,53.3664,53.3664,53.3181,53.3422,25914.0
2019-02-01 13:15:00,66.17,66.19,66.09,66.14,26163.0,53.3422,53.3584,53.2778,53.3181,26163.0
2019-02-01 13:20:00,66.12,66.12,65.98,66.01,36131.0,53.3019,53.3019,53.1891,53.2133,36131.0
2019-02-01 13:25:00,66.01,66.02,65.96,66.0,28561.0,53.2133,53.2213,53.173,53.2052,28561.0
2019-02-01 13:30:00,65.99,66.04,65.95,65.96,32657.0,53.1971,53.2374,53.1649,53.173,32657.0
2019-02-01 13:35:00,65.96,66.05,65.94,66.01,33216.0,53.173,53.2455,53.1568,53.2133,33216.0
2019-02-01 13:40:00,66.01,66.14,66.0,66.08,22233.0,53.2133,53.3181,53.2052,53.2697,22233.0
2019-02-01 13:45:00,66.06,66.08,66.0,66.05,40822.0,53.2536,53.2697,53.2052,53.2455,40822.0
2019-02-01 13:50:00,66.05,66.06,65.96,65.99,63471.0,53.2455,53.2536,53.173,53.1971,63471.0
2019-02-01 13:55:00,65.99,66.0,65.93,65.94,21440.0,53.1971,53.2052,53.1488,53.1568,21440.0
2019-02-01 14:00:00,65.95,65.95,65.77,65.78,51753.0,53.1649,53.1649,53.0198,53.0278,51753.0
2019-02-01 14:05:00,65.78,65.8,65.61,65.63,87542.0,53.0278,53.044,52.8908,52.9069,87542.0
2019-02-01 14:10:00,65.63,65.76,65.59,65.73,79510.0,52.9069,53.0117,52.8747,52.9875,79510.0
2019-02-01 14:15:00,65.73,65.8,65.71,65.75,37532.0,52.9875,53.044,52.9714,53.0037,37532.0
2019-02-01 14:20:00,65.75,65.79,65.69,65.73,36933.0,53.0037,53.0359,52.9553,52.9875,36933.0
2019-02-01 14:25:00,65.71,65.8,65.69,65.75,31253.0,52.9714,53.044,52.9553,53.0037,31253.0
2019-02-01 14:30:00,65.74,65.76,65.62,65.64,41443.0,52.9956,53.0117,52.8989,52.915,41443.0
2019-02-01 14:35:00,65.63,65.79,65.62,65.77,26989.0,52.9069,53.0359,52.8989,53.0198,26989.0
2019-02-01 14:40:00,65.76,65.84,65.7,65.8,36793.0,53.0117,53.0762,52.9634,53.044,36793.0
2019-02-01 14:45:00,65.79,65.83,65.75,65.81,34528.0,53.0359,53.0682,53.0037,53.052,34528.0
2019-02-01 14:50:00,65.81,65.83,65.65,65.66,39222.0,53.052,53.0682,52.9231,52.9311,39222.0
2019-02-01 14:55:00,65.66,65.7,65.61,65.66,29605.0,52.9311,52.9634,52.8908,52.9311,29605.0
2019-02-01 15:00:00,65.65,65.66,65.56,65.59,48423.0,52.9231,52.9311,52.8505,52.8747,48423.0
2019-02-01 15:05:00,65.58,65.6,65.51,65.52,30704.0,52.8666,52.8827,52.8102,52.8183,30704.0
2019-02-01 15:10:00,65.51,65.57,65.46,65.52,40175.0,52.8102,52.8586,52.7699,52.8183,40175.0
2019-02-01 15:15:00,65.52,65.54,65.42,65.45,33445.0,52.8183,52.8344,52.7376,52.7618,33445.0
2019-02-01 15:20:00,65.44,65.5,65.43,65.45,38605.0,52.7538,52.8021,52.7457,52.7618,38605.0
2019-02-01 15:25:00,65.45,65.46,65.37,65.42,44615.0,52.7618,52.7699,52.6973,52.7376,44615.0
2019-02-01 15:30:00,65.42,65.56,65.42,65.52,46265.0,52.7376,52.8505,52.7376,52.8183,46265.0
2019-02-01 15:35:00,65.52,65.52,65.38,65.42,53482.0,52.8183,52.8183,52.7054,52.7376,53482.0
2019-02-01 15:40:00,65.41,65.5,65.37,65.49,86541.0,52.7296,52.8021,52.6973,52.7941,86541.0
2019-02-01 15:45:00,65.49,65.52,65.41,65.45,90801.0,52.7941,52.8183,52.7296,52.7618,90801.0
2019-02-01 15:50:00,65.45,65.46,65.34,65.37,118031.0,52.7618,52.7699,52.6731,52.6973,118031.0
2019-02-01 15:55:00,65.37,65.5,65.34,65.45,298945.0,52.6973,52.8021,52.6731,52.7618,298945.0
2019-02-04 09:30:00,65.4,65.59,65.26,65.36,100614.0,52.7215,52.8747,52.6087,52.6893,100614.0
2019-02-04 09:35:00,65.31,65.45,65.21,65.41,100340.0,52.649,52.7618,52.5684,52.7296,100340.0
2019-02-04 09:40:00,65.41,65.59,65.25,65.58,88794.0,52.7296,52.8747,52.6006,52.8666,88794.0
2019-02-04 09:45:00,65.58,65.79,65.51,65.75,45417.0,52.8666,53.0359,52.8102,53.0037,45417.0
2019-02-04 09:50:00,65.74,65.82,65.63,65.71,69420.0,52.9956,53.0601,52.9069,52.9714,69420.0
2019-02-04 09:55:00,65.72,65.72,65.47,65.47,158361.0,52.9795,52.9795,52.7779,52.7779,158361.0
2019-02-04 10:00:00,65.46,65.52,65.35,65.45,144598.0,52.7699,52.8183,52.6812,52.7618,144598.0
2019-02-04 10:05:00,65.45,65.6,65.4,65.5,62915.0,52.7618,52.8827,52.7215,52.8021,62915.0
2019-02-04 10:10:00,65.51,65.7,65.39,65.61,52996.0,52.8102,52.9634,52.7135,52.8908,52996.0
2019-02-04 10:15:00,65.56,65.68,65.47,65.65,43239.0,52.8505,52.9472,52.7779,52.9231,43239.0
2019-02-04 10:20:00,65.65,65.69,65.55,65.61,43865.0,52.9231,52.9553,52.8424,52.8908,43865.0
2019-02-04 10:25:00,65.6,65.67,65.57,65.63,41821.0,52.8827,52.9392,52.8586,52.9069,41821.0
2019-02-04 10:30:00,65.63,65.67,65.53,65.58,72091.0,52.9069,52.9392,52.8263,52.8666,72091.0
2019-02-04 10:35:00,65.58,65.62,65.5,65.51,44066.0,52.8666,52.8989,52.8021,52.8102,44066.0
2019-02-04 10:40:00,65.5,65.63,65.45,65.52,29662.0,52.8021,52.9069,52.7618,52.8183,29662.0
2019-02-04 10:45:00,65.52,65.56,65.49,65.52,39309.0,52.8183,52.8505,52.7941,52.8183,39309.0
2019-02-04 10:50:00,65.52,65.54,65.44,65.53,50792.0,52.8183,52.8344,52.7538,52.8263,50792.0
2019-02-04 10:55:00,65.53,65.54,65.46,65.5,43114.0,52.8263,52.8344,52.7699,52.8021,43114.0
2019-02-04 11:00:00,65.51,65.67,65.49,65.65,70098.0,52.8102,52.9392,52.7941,52.9231,70098.0
2019-02-04 11:05:00,65.67,65.68,65.62,65.68,72064.0,52.9392,52.9472,52.8989,52.9472,72064.0
2019-02-04 11:10:00,65.67,65.84,65.64,65.84,57083.0,52.9392,53.0762,52.915,53.0762,57083.0
2019-02-04 11:15:00,65.84,65.87,65.76,65.79,88047.0,53.0762,53.1004,53.0117,53.0359,88047.0
2019-02-04 11:20:00,65.78,65.87,65.75,65.81,58701.0,53.0278,53.1004,53.0037,53.052,58701.0
2019-02-04 11:25:00,65.83,65.84,65.74,65.81,59033.0,53.0682,53.0762,52.9956,53.052,59033.0
2019-02-04 11:30:00,65.81,65.89,65.77,65.79,46482.0,53.052,53.1165,53.0198,53.0359,46482.0
2019-02-04 11:35:00,65.78,65.8,65.71,65.76,47022.0,53.0278,53.044,52.9714,53.0117,47022.0
2019-02-04 11:40:00,65.77,65.81,65.74,65.79,38532.0,53.0198,53.052,52.9956,53.0359,38532.0
2019-02-04 11:45:00,65.78,65.83,65.75,65.81,107739.0,53.0278,53.0682,53.0037,53.052,107739.0
2019-02-04 11:50:00,65.8,65.82,65.73,65.74,35041.0,53.044,53.0601,52.9875,52.9956,35041.0
2019-02-04 11:55:00,65.75,65.8,65.74,65.77,37087.0,53.0037,53.044,52.9956,53.0198,37087.0
2019-02-04 12:00:00,65.77,65.81,65.74,65.78,31225.0,53.0198,53.052,52.9956,53.0278,31225.0
2019-02-04 12:05:00,65.79,65.81,65.74,65.79,22825.0,53.0359,53.052,52.9956,53.0359,22825.0
2019-02-04 12:10:00,65.78,65.81,65.73,65.77,130590.0,53.0278,53.052,52.9875,53.0198,130590.0
2019-02-04 12:15:00,65.76,65.78,65.71,65.76,33987.0,53.0117,53.0278,52.9714,53.0117,33987.0
2019-02-04 12:20:00,65.76,65.77,65.73,65.74,53071.0,53.0117,53.0198,52.9875,52.9956,53071.0
2019-02-04 12:25:00,65.75,65.82,65.74,65.8,27140.0,53.0037,53.0601,52.9956,53.044,27140.0
2019-02-04 12:30:00,65.81,65.82,65.73,65.76,35833.0,53.052,53.0601,52.9875,53.0117,35833.0
2019-02-04 12:35:00,65.76,65.76,65.69,65.75,37006.0,53.0117,53.0117,52.9553,53.0037,37006.0
2019-02-04 12:40:00,65.75,65.76,65.71,65.73,30970.0,53.0037,53.0117,52.9714,52.9875,30970.0
2019-02-04 12:45:00,65.73,65.76,65.71,65.73,40180.0,52.9875,53.0117,52.9714,52.9875,40180.0
2019-02-04 12:50:00,65.74,65.76,65.73,65.75,39872.0,52.9956,53.0117,52.9875,53.0037,39872.0
2019-02-04 12:55:00,65.75,65.76,65.7,65.72,58830.0,53.0037,53.0117,52.9634,52.9795,58830.0
2019-02-04 13:00:00,65.73,65.74,65.66,65.67,29857.0,52.9875,52.9956,52.9311,52.9392,29857.0
2019-02-04 13:05:00,65.67,65.86,65.67,65.82,42074.0,52.9392,53.0923,52.9392,53.0601,42074.0
2019-02-04 13:10:00,65.83,65.83,65.75,65.76,23876.0,53.0682,53.0682,53.0037,53.0117,23876.0
2019-02-04 13:15:00,65.76,65.85,65.76,65.77,24041.0,53.0117,53.0843,53.0117,53.0198,24041.0
2019-02-04 13:20:00,65.77,65.81,65.77,65.78,26079.0,53.0198,53.052,53.0198,53.0278,26079.0
2019-02-04 13:25:00,65.78,65.85,65.77,65.77,25885.0,53.0278,53.0843,53.0198,53.0198,25885.0
2019-02-04 13:30:00,65.77,65.8,65.74,65.76,16375.0,53.0198,53.044,52.9956,53.0117,16375.0
2019-02-04 13:35:00,65.76,65.78,65.74,65.78,16007.0,53.0117,53.0278,52.9956,53.0278,16007.0
2019-02-04 13:40:00,65.78,65.8,65.74,65.8,28240.0,53.0278,53.044,52.9956,53.044,28240.0
2019-02-04 13:45:00,65.8,65.92,65.8,65.89,30047.0,53.044,53.1407,53.044,53.1165,30047.0
2019-02-04 13:50:00,65.9,65.91,65.83,65.86,25666.0,53.1246,53.1326,53.0682,53.0923,25666.0
2019-02-04 13:55:00,65.86,65.89,65.83,65.89,17831.0,53.0923,53.1165,53.0682,53.1165,17831.0
2019-02-04 14:00:00,65.9,65.93,65.87,65.89,27998.0,53.1246,53.1488,53.1004,53.1165,27998.0
2019-02-04 14:05:00,65.9,66.01,65.88,66.0,30323.0,53.1246,53.2133,53.1085,53.2052,30323.0
2019-02-04 14:10:00,66.01,66.1,66.0,66.08,41100.0,53.2133,53.2858,53.2052,53.2697,41100.0
2019-02-04 14:15:00,66.09,66.11,66.06,66.07,50012.0,53.2778,53.2939,53.2536,53.2616,50012.0
2019-02-04 14:20:00,66.07,66.13,66.02,66.12,30163.0,53.2616,53.31,53.2213,53.3019,30163.0
2019-02-04 14:25:00,66.13,66.17,66.07,66.09,31336.0,53.31,53.3422,53.2616,53.2778,31336.0
2019-02-04 14:30:00,66.1,66.16,66.07,66.11,32552.0,53.2858,53.3342,53.2616,53.2939,32552.0
2019-02-04 14:35:00,66.12,66.12,65.98,66.0,28800.0,53.3019,53.3019,53.1891,53.2052,28800.0
2019-02-04 14:40:00,65.99,66.01,65.93,65.95,31718.0,53.1971,53.2133,53.1488,53.1649,31718.0
2019-02-04 14:45:00,65.95,66.01,65.93,65.99,49151.0,53.1649,53.2133,53.1488,53.1971,49151.0
2019-02-04 14:50:00,65.99,66.01,65.94,65.96,35204.0,53.1971,53.2133,53.1568,53.173,35204.0
2019-02-04 14:55:00,65.96,66.01,65.94,65.99,35916.0,53.173,53.2133,53.1568,53.1971,35916.0
2019-02-04 15:00:00,66.0,66.0,65.89,65.92,38802.0,53.2052,53.2052,53.1165,53.1407,38802.0
2019-02-04 15:05:00,65.93,65.93,65.82,65.85,72374.0,53.1488,53.1488,53.0601,53.0843,72374.0
2019-02-04 15:10:00,65.85,65.86,65.8,65.85,65617.0,53.0843,53.0923,53.044,53.0843,65617.0
2019-02-04 15:15:00,65.85,65.86,65.8,65.84,65557.0,53.0843,53.0923,53.044,53.0762,65557.0
2019-02-04 15:20:00,65.85,65.92,65.83,65.85,85372.0,53.0843,53.1407,53.0682,53.0843,85372.0
2019-02-04 15:25:00,65.85,65.87,65.83,65.84,58457.0,53.0843,53.1004,53.0682,53.0762,58457.0
2019-02-04 15:30:00,65.84,65.86,65.79,65.8,81274.0,53.0762,53.0923,53.0359,53.044,81274.0
2019-02-04 15:35:00,65.8,65.84,65.77,65.82,71084.0,53.044,53.0762,53.0198,53.0601,71084.0
2019-02-04 15:40:00,65.83,65.86,65.8,65.85,145932.0,53.0682,53.0923,53.044,53.0843,145932.0
2019-02-04 15:45:00,65.85,65.92,65.85,65.89,101450.0,53.0843,53.1407,53.0843,53.1165,101450.0
2019-02-04 15:50:00,65.89,65.91,65.85,65.89,108703.0,53.1165,53.1326,53.0843,53.1165,108703.0
2019-02-04 15:55:00,65.9,65.94,65.83,65.91,288468.0,53.1246,53.1568,53.0682,53.1326,288468.0
2019-02-05 09:30:00,66.0,66.49,65.86,66.2,90894.0,53.2052,53.6002,53.0923,53.3664,90894.0
2019-02-05 09:35:00,66.23,66.28,66.07,66.12,48155.0,53.3906,53.4309,53.2616,53.3019,48155.0
2019-02-05 09:40:00,66.13,66.21,66.1,66.12,42409.0,53.31,53.3745,53.2858,53.3019,42409.0
2019-02-05 09:45:00,66.15,66.18,66.01,66.15,68645.0,53.3261,53.3503,53.2133,53.3261,68645.0
2019-02-05 09:50:00,66.14,66.18,66.08,66.11,80058.0,53.3181,53.3503,53.2697,53.2939,80058.0
2019-02-05 09:55:00,66.11,66.13,66.0,66.1,90094.0,53.2939,53.31,53.2052,53.2858,90094.0
2019-02-05 10:00:00,66.11,66.14,66.04,66.05,141393.0,53.2939,53.3181,53.2374,53.2455,141393.0
2019-02-05 10:05:00,66.04,66.14,65.95,66.06,79404.0,53.2374,53.3181,53.1649,53.2536,79404.0
2019-02-05 10:10:00,66.05,66.22,66.03,66.15,54825.0,53.2455,53.3826,53.2294,53.3261,54825.0
2019-02-05 10:15:00,66.16,66.2,66.09,66.15,28000.0,53.3342,53.3664,53.2778,53.3261,28000.0
2019-02-05 10:20:00,66.15,66.2,66.04,66.07,36290.0,53.3261,53.3664,53.2374,53.2616,36290.0
2019-02-05 10:25:00,66.06,66.08,65.97,66.0,28425.0,53.2536,53.2697,53.181,53.2052,28425.0
2019-02-05 10:30:00,66.0,66.11,66.0,66.08,46158.0,53.2052,53.2939,53.2052,53.2697,46158.0
2019-02-05 10:35:00,66.08,66.21,66.02,66.05,40091.0,53.2697,53.3745,53.2213,53.2455,40091.0
2019-02-05 10:40:00,66.06,66.22,66.04,66.17,41971.0,53.2536,53.3826,53.2374,53.3422,41971.0
2019-02-05 10:45:00,66.18,66.26,66.11,66.23,31389.0,53.3503,53.4148,53.2939,53.3906,31389.0
2019-02-05 10:50:00,66.24,66.34,66.21,66.32,40754.0,53.3987,53.4793,53.3745,53.4632,40754.0
2019-02-05 10:55:00,66.32,66.5,66.31,66.43,146319.0,53.4632,53.6083,53.4551,53.5518,146319.0
2019-02-05 11:00:00,66.42,66.45,66.36,66.36,32882.0,53.5438,53.568,53.4954,53.4954,32882.0
2019-02-05 11:05:00,66.36,66.4,66.31,66.31,34378.0,53.4954,53.5277,53.4551,53.4551,34378.0
2019-02-05 11:10:00,66.3,66.32,66.18,66.18,29631.0,53.447,53.4632,53.3503,53.3503,29631.0
2019-02-05 11:15:00,66.18,66.21,66.13,66.2,41405.0,53.3503,53.3745,53.31,53.3664,41405.0
2019-02-05 11:20:00,66.2,66.22,66.16,66.17,31311.0,53.3664,53.3826,53.3342,53.3422,31311.0
2019-02-05 11:25:00,66.17,66.18,66.07,66.1,35817.0,53.3422,53.3503,53.2616,53.2858,35817.0
2019-02-05 11:30:00,66.11,66.31,66.11,66.28,38246.0,53.2939,53.4551,53.2939,53.4309,38246.0
2019-02-05 11:35:00,66.29,66.37,66.28,66.35,28350.0,53.439,53.5035,53.4309,53.4873,28350.0
2019-02-05 11:40:00,66.35,66.38,66.33,66.36,18051.0,53.4873,53.5115,53.4712,53.4954,18051.0
2019-02-05 11:45:00,66.35,66.35,66.26,66.29,29085.0,53.4873,53.4873,53.4148,53.439,29085.0
2019-02-05 11:50:00,66.3,66.42,66.29,66.42,33725.0,53.447,53.5438,53.439,53.5438,33725.0
2019-02-05 11:55:00,66.42,66.47,66.4,66.42,25777.0,53.5438,53.5841,53.5277,53.5438,25777.0
2019-02-05 12:00:00,66.44,66.45,66.39,66.41,27776.0,53.5599,53.568,53.5196,53.5357,27776.0
2019-02-05 12:05:00,66.39,66.4,66.32,66.32,22304.0,53.5196,53.5277,53.4632,53.4632,22304.0
2019-02-05 12:10:00,66.32,66.33,66.26,66.33,26130.0,53.4632,53.4712,53.4148,53.4712,26130.0
2019-02-05 12:15:00,66.33,66.33,66.27,66.27,22060.0,53.4712,53.4712,53.4229,53.4229,22060.0
2019-02-05 12:20:00,66.27,66.27,66.17,66.17,30555.0,53.4229,53.4229,53.3422,53.3422,30555.0
2019-02-05 12:25:00,66.17,66.27,66.15,66.26,38663.0,53.3422,53.4229,53.3261,53.4148,38663.0
2019-02-05 12:30:00,66.26,66.29,66.21,66.29,37067.0,53.4148,53.439,53.3745,53.439,37067.0
2019-02-05 12:35:00,66.28,66.29,66.22,66.23,21351.0,53.4309,53.439,53.3826,53.3906,21351.0
2019-02-05 12:40:00,66.24,66.26,66.22,66.22,21512.0,53.3987,53.4148,53.3826,53.3826,21512.0
2019-02-05 12:45:00,66.22,66.27,66.19,66.19,32825.0,53.3826,53.4229,53.3584,53.3584,32825.0
2019-02-05 12:50:00,66.2,66.27,66.2,66.27,31929.0,53.3664,53.4229,53.3664,53.4229,31929.0
2019-02-05 12:55:00,66.25,66.28,66.19,66.22,26770.0,53.4067,53.4309,53.3584,53.3826,26770.0
2019-02-05 13:00:00,66.21,66.31,66.2,66.29,101486.0,53.3745,53.4551,53.3664,53.439,101486.0
2019-02-05 13:05:00,66.29,66.3,66.2,66.2,23889.0,53.439,53.447,53.3664,53.3664,23889.0
2019-02-05 13:10:00,66.21,66.31,66.21,66.29,25840.0,53.3745,53.4551,53.3745,53.439,25840.0
2019-02-05 13:15:00,66.29,66.32,66.28,66.31,19144.0,53.439,53.4632,53.4309,53.4551,19144.0
2019-02-05 13:20:00,66.31,66.42,66.31,66.4,31234.0,53.4551,53.5438,53.4551,53.5277,31234.0
2019-02-05 13:25:00,66.4,66.45,66.37,66.41,31494.0,53.5277,53.568,53.5035,53.5357,31494.0
2019-02-05 13:30:00,66.42,66.45,66.39,66.43,19018.0,53.5438,53.568,53.5196,53.5518,19018.0
2019-02-05 13:35:00,66.43,66.46,66.37,66.45,40711.0,53.5518,53.576,53.5035,53.568,40711.0
2019-02-05 13:40:00,66.45,66.48,66.43,66.46,30147.0,53.568,53.5921,53.5518,53.576,30147.0
2019-02-05 13:45:00,66.46,66.61,66.45,66.61,21817.0,53.576,53.6969,53.568,53.6969,21817.0
2019-02-05 13:50:00,66.63,66.64,66.56,66.62,33194.0,53.7131,53.7211,53.6566,53.705,33194.0
2019-02-05 13:55:00,66.62,66.64,66.6,66.64,31567.0,53.705,53.7211,53.6889,53.7211,31567.0
2019-02-05 14:00:00,66.64,66.75,66.63,66.71,41735.0,53.7211,53.8098,53.7131,53.7776,41735.0
2019-02-05 14:05:00,66.7,66.79,66.7,66.79,19546.0,53.7695,53.8421,53.7695,53.8421,19546.0
2019-02-05 14:10:00,66.79,66.91,66.79,66.87,30217.0,53.8421,53.9388,53.8421,53.9065,30217.0
2019-02-05 14:15:00,66.86,66.95,66.82,66.95,44660.0,53.8985,53.971,53.8662,53.971,44660.0
2019-02-05 14:20:00,66.95,66.96,66.86,66.87,39427.0,53.971,53.9791,53.8985,53.9065,39427.0
2019-02-05 14:25:00,66.88,66.93,66.8,66.85,162686.0,53.9146,53.9549,53.8501,53.8904,162686.0
2019-02-05 14:30:00,66.85,66.87,66.8,66.81,30544.0,53.8904,53.9065,53.8501,53.8582,30544.0
2019-02-05 14:35:00,66.81,66.9,66.77,66.86,38889.0,53.8582,53.9307,53.8259,53.8985,38889.0
2019-02-05 14:40:00,66.87,66.9,66.83,66.9,58114.0,53.9065,53.9307,53.8743,53.9307,58114.0
2019-02-05 14:45:00,66.9,66.98,66.89,66.94,69261.0,53.9307,53.9952,53.9227,53.963,69261.0
2019-02-05 14:50:00,66.94,66.95,66.88,66.88,75203.0,53.963,53.971,53.9146,53.9146,75203.0
2019-02-05 14:55:00,66.88,66.9,66.84,66.89,66396.0,53.9146,53.9307,53.8824,53.9227,66396.0
2019-02-05 15:00:00,66.89,66.93,66.81,66.83,57499.0,53.9227,53.9549,53.8582,53.8743,57499.0
2019-02-05 15:05:00,66.81,66.9,66.81,66.89,48957.0,53.8582,53.9307,53.8582,53.9227,48957.0
2019-02-05 15:10:00,66.89,66.91,66.83,66.83,61981.0,53.9227,53.9388,53.8743,53.8743,61981.0
2019-02-05 15:15:00,66.83,66.98,66.78,66.96,55100.0,53.8743,53.9952,53.834,53.9791,55100.0
2019-02-05 15:20:00,66.96,66.99,66.89,66.95,68156.0,53.9791,54.0033,53.9227,53.971,68156.0
2019-02-05 15:25:00,66.95,66.98,66.91,66.97,74744.0,53.971,53.9952,53.9388,53.9872,74744.0
2019-02-05 15:30:00,66.97,67.0,66.94,67.0,81373.0,53.9872,54.0113,53.963,54.0113,81373.0
2019-02-05 15:35:00,66.99,67.1,66.96,67.05,138138.0,54.0033,54.092,53.9791,54.0516,138138.0
2019-02-05 15:40:00,67.05,67.16,67.04,67.14,190264.0,54.0516,54.1403,54.0436,54.1242,190264.0
2019-02-05 15:45:00,67.14,67.15,67.08,67.11,125005.0,54.1242,54.1323,54.0758,54.1,125005.0
2019-02-05 15:50:00,67.11,67.15,67.03,67.05,162157.0,54.1,54.1323,54.0355,54.0516,162157.0
2019-02-05 15:55:00,67.05,67.18,67.01,67.17,220701.0,54.0516,54.1564,54.0194,54.1484,220701.0
2019-02-06 09:30:00,66.9,67.21,66.69,67.14,101957.0,53.9307,54.1806,53.7614,54.1242,101957.0
2019-02-06 09:35:00,67.15,67.16,66.76,66.85,44220.0,54.1323,54.1403,53.8179,53.8904,44220.0
2019-02-06 09:40:00,66.84,67.02,66.83,67.0,33683.0,53.8824,54.0275,53.8743,54.0113,33683.0
2019-02-06 09:45:00,67.01,67.13,66.99,67.07,22320.0,54.0194,54.1161,54.0033,54.0678,22320.0
2019-02-06 09:50:00,67.06,67.23,67.01,67.19,24910.0,54.0597,54.1968,54.0194,54.1645,24910.0
2019-02-06 09:55:00,67.21,67.29,67.08,67.1,53506.0,54.1806,54.2451,54.0758,54.092,53506.0
2019-02-06 10:00:00,67.11,67.17,67.01,67.05,36905.0,54.1,54.1484,54.0194,54.0516,36905.0
2019-02-06 10:05:00,67.04,67.15,67.02,67.03,36728.0,54.0436,54.1323,54.0275,54.0355,36728.0
2019-02-06 10:10:00,67.02,67.03,66.86,66.89,33755.0,54.0275,54.0355,53.8985,53.9227,33755.0
2019-02-06 10:15:00,66.89,66.99,66.85,66.9,25032.0,53.9227,54.0033,53.8904,53.9307,25032.0
2019-02-06 10:20:00,66.91,66.92,66.69,66.77,43080.0,53.9388,53.9468,53.7614,53.8259,43080.0
2019-02-06 10:25:00,66.78,66.86,66.78,66.82,20918.0,53.834,53.8985,53.834,53.8662,20918.0
2019-02-06 10:30:00,66.83,66.98,66.82,66.98,42880.0,53.8743,53.9952,53.8662,53.9952,42880.0
2019-02-06 10:35:00,66.98,67.17,66.97,67.11,36012.0,53.9952,54.1484,53.9872,54.1,36012.0
2019-02-06 10:40:00,67.11,67.11,67.01,67.04,39831.0,54.1,54.1,54.0194,54.0436,39831.0
2019-02-06 10:45:00,67.04,67.15,67.02,67.13,32939.0,54.0436,54.1323,54.0275,54.1161,32939.0
2019-02-06 10:50:00,67.13,67.13,66.97,67.13,41663.0,54.1161,54.1161,53.9872,54.1161,41663.0
2019-02-06 10:55:00,67.14,67.24,67.05,67.05,119567.0,54.1242,54.2048,54.0516,54.0516,119567.0
2019-02-06 11:00:00,67.06,67.31,67.05,67.31,41387.0,54.0597,54.2612,54.0516,54.2612,41387.0
2019-02-06 11:05:00,67.31,67.44,67.31,67.37,37306.0,54.2612,54.366,54.2612,54.3096,37306.0
2019-02-06 11:10:00,67.37,67.37,67.23,67.24,37118.0,54.3096,54.3096,54.1968,54.2048,37118.0
2019-02-06 11:15:00,67.24,67.36,67.23,67.28,28552.0,54.2048,54.3016,54.1968,54.2371,28552.0
2019-02-06 11:20:00,67.28,67.35,67.18,67.2,48735.0,54.2371,54.2935,54.1564,54.1726,48735.0
2019-02-06 11:25:00,67.2,67.21,67.11,67.21,32897.0,54.1726,54.1806,54.1,54.1806,32897.0
2019-02-06 11:30:00,67.22,67.29,67.15,67.17,49662.0,54.1887,54.2451,54.1323,54.1484,49662.0
2019-02-06 11:35:00,67.17,67.36,67.16,67.3,104310.0,54.1484,54.3016,54.1403,54.2532,104310.0
2019-02-06 11:40:00,67.3,67.33,67.19,67.27,41128.0,54.2532,54.2774,54.1645,54.229,41128.0
2019-02-06 11:45:00,67.27,67.5,67.26,67.39,88613.0,54.229,54.4144,54.2209,54.3257,88613.0
2019-02-06 11:50:00,67.39,67.42,67.26,67.31,38567.0,54.3257,54.3499,54.2209,54.2612,38567.0
2019-02-06 11:55:00,67.32,67.48,67.32,67.47,32420.0,54.2693,54.3983,54.2693,54.3902,32420.0
2019-02-06 12:00:00,67.48,67.58,67.44,67.58,38894.0,54.3983,54.4789,54.366,54.4789,38894.0
2019-02-06 12:05:00,67.58,67.6,67.47,67.48,36398.0,54.4789,54.495,54.3902,54.3983,36398.0
2019-02-06 12:10:00,67.47,67.58,67.45,67.56,29003.0,54.3902,54.4789,54.3741,54.4628,29003.0
2019-02-06 12:15:00,67.56,67.7,67.55,67.67,42870.0,54.4628,54.5756,54.4547,54.5515,42870.0
2019-02-06 12:20:00,67.67,67.73,67.66,67.72,26354.0,54.5515,54.5998,54.5434,54.5918,26354.0
2019-02-06 12:25:00,67.73,67.79,67.61,67.61,41680.0,54.5998,54.6482,54.5031,54.5031,41680.0
2019-02-06 12:30:00,67.6,67.64,67.58,67.61,53807.0,54.495,54.5273,54.4789,54.5031,53807.0
2019-02-06 12:35:00,67.61,67.63,67.52,67.63,30783.0,54.5031,54.5192,54.4305,54.5192,30783.0
2019-02-06 12:40:00,67.62,67.64,67.54,67.62,27472.0,54.5111,54.5273,54.4467,54.5111,27472.0
2019-02-06 12:45:00,67.61,67.68,67.49,67.5,96062.0,54.5031,54.5595,54.4063,54.4144,96062.0
2019-02-06 12:50:00,67.51,67.55,67.38,67.48,57826.0,54.4225,54.4547,54.3177,54.3983,57826.0
2019-02-06 12:55:00,67.49,67.51,67.42,67.49,24616.0,54.4063,54.4225,54.3499,54.4063,24616.0
2019-02-06 13:00:00,67.49,67.56,67.44,67.45,31181.0,54.4063,54.4628,54.366,54.3741,31181.0
2019-02-06 13:05:00,67.45,67.45,67.34,67.37,67128.0,54.3741,54.3741,54.2854,54.3096,67128.0
2019-02-06 13:10:00,67.38,67.38,67.33,67.34,70448.0,54.3177,54.3177,54.2774,54.2854,70448.0
2019-02-06 13:15:00,67.34,67.35,67.25,67.28,82321.0,54.2854,54.2935,54.2129,54.2371,82321.0
2019-02-06 13:20:00,67.28,67.36,67.28,67.33,114064.0,54.2371,54.3016,54.2371,54.2774,114064.0
2019-02-06 13:25:00,67.32,67.34,67.3,67.33,29135.0,54.2693,54.2854,54.2532,54.2774,29135.0
2019-02-06 13:30:00,67.33,67.36,67.26,67.35,51538.0,54.2774,54.3016,54.2209,54.2935,51538.0
2019-02-06 13:35:00,67.35,67.36,67.3,67.31,29839.0,54.2935,54.3016,54.2532,54.2612,29839.0
2019-02-06 13:40:00,67.31,67.36,67.21,67.25,38004.0,54.2612,54.3016,54.1806,54.2129,38004.0
2019-02-06 13:45:00,67.25,67.3,67.21,67.25,32774.0,54.2129,54.2532,54.1806,54.2129,32774.0
2019-02-06 13:50:00,67.26,67.3,67.19,67.22,26562.0,54.2209,54.2532,54.1645,54.1887,26562.0
2019-02-06 13:55:00,67.22,67.3,67.2,67.28,32967.0,54.1887,54.2532,54.1726,54.2371,32967.0
2019-02-06 14:00:00,67.27,67.28,67.14,67.15,42860.0,54.229,54.2371,54.1242,54.1323,42860.0
2019-02-06 14:05:00,67.15,67.23,67.14,67.17,45579.0,54.1323,54.1968,54.1242,54.1484,45579.0
2019-02-06 14:10:00,67.17,67.17,67.11,67.14,31673.0,54.1484,54.1484,54.1,54.1242,31673.0
2019-02-06 14:15:00,67.15,67.18,67.14,67.17,42673.0,54.1323,54.1564,54.1242,54.1484,42673.0
2019-02-06 14:20:00,67.17,67.32,67.17,67.31,78491.0,54.1484,54.2693,54.1484,54.2612,78491.0
2019-02-06 14:25:00,67.32,67.32,67.19,67.22,55039.0,54.2693,54.2693,54.1645,54.1887,55039.0
2019-02-06 14:30:00,67.23,67.26,67.2,67.26,31229.0,54.1968,54.2209,54.1726,54.2209,31229.0
2019-02-06 14:35:00,67.26,67.31,67.18,67.2,35623.0,54.2209,54.2612,54.1564,54.1726,35623.0
2019-02-06 14:40:00,67.21,67.26,67.19,67.22,33777.0,54.1806,54.2209,54.1645,54.1887,33777.0
2019-02-06 14:45:00,67.22,67.27,67.2,67.24,28593.0,54.1887,54.229,54.1726,54.2048,28593.0
2019-02-06 14:50:00,67.23,67.24,67.17,67.2,38413.0,54.1968,54.2048,54.1484,54.1726,38413.0
2019-02-06 14:55:00,67.21,67.22,67.11,67.15,41436.0,54.1806,54.1887,54.1,54.1323,41436.0
2019-02-06 15:00:00,67.15,67.19,67.14,67.18,22548.0,54.1323,54.1645,54.1242,54.1564,22548.0
2019-02-06 15:05:00,67.18,67.27,67.18,67.24,112180.0,54.1564,54.229,54.1564,54.2048,112180.0
2019-02-06 15:10:00,67.23,67.3,67.23,67.29,32269.0,54.1968,54.2532,54.1968,54.2451,32269.0
2019-02-06 15:15:00,67.29,67.3,67.19,67.23,42648.0,54.2451,54.2532,54.1645,54.1968,42648.0
2019-02-06 15:20:00,67.23,67.28,67.18,67.28,31455.0,54.1968,54.2371,54.1564,54.2371,31455.0
2019-02-06 15:25:00,67.28,67.35,67.24,67.31,53060.0,54.2371,54.2935,54.2048,54.2612,53060.0
2019-02-06 15:30:00,67.3,67.3,67.22,67.25,48317.0,54.2532,54.2532,54.1887,54.2129,48317.0
2019-02-06 15:35:00,67.25,67.36,67.24,67.34,98330.0,54.2129,54.3016,54.2048,54.2854,98330.0
2019-02-06 15:40:00,67.33,67.38,67.29,67.29,118680.0,54.2774,54.3177,54.2451,54.2451,118680.0
2019-02-06 15:45:00,67.3,67.31,67.22,67.24,129273.0,54.2532,54.2612,54.1887,54.2048,129273.0
2019-02-06 15:50:00,67.23,67.24,67.08,67.1,136336.0,54.1968,54.2048,54.0758,54.092,136336.0
2019-02-06 15:55:00,67.1,67.12,66.8,66.87,381748.0,54.092,54.1081,53.8501,53.9065,381748.0
2019-02-07 09:30:00,66.84,67.74,66.84,67.73,143211.0,53.8824,54.6079,53.8824,54.5998,143211.0
2019-02-07 09:35:00,67.67,68.74,67.63,67.88,165935.0,54.5515,55.414,54.5192,54.7207,165935.0
2019-02-07 09:40:00,67.88,68.47,66.91,67.03,170352.0,54.7207,55.1964,53.9388,54.0355,170352.0
2019-02-07 09:45:00,67.05,67.2,66.91,67.06,113962.0,54.0516,54.1726,53.9388,54.0597,113962.0
2019-02-07 09:50:00,67.1,67.39,66.82,67.01,176865.0,54.092,54.3257,53.8662,54.0194,176865.0
2019-02-07 09:55:00,67.01,67.04,66.16,66.34,117600.0,54.0194,54.0436,53.3342,53.4793,117600.0
2019-02-07 10:00:00,66.3,66.32,66.09,66.17,146164.0,53.447,53.4632,53.2778,53.3422,146164.0
2019-02-07 10:05:00,66.15,66.67,66.15,66.33,82051.0,53.3261,53.7453,53.3261,53.4712,82051.0
2019-02-07 10:10:00,66.3,66.49,66.04,66.05,157297.0,53.447,53.6002,53.2374,53.2455,157297.0
2019-02-07 10:15:00,66.02,66.3,65.82,65.91,90621.0,53.2213,53.447,53.0601,53.1326,90621.0
2019-02-07 10:20:00,65.9,65.91,65.66,65.81,80110.0,53.1246,53.1326,52.9311,53.052,80110.0
2019-02-07 10:25:00,65.83,65.91,65.72,65.77,96274.0,53.0682,53.1326,52.9795,53.0198,96274.0
2019-02-07 10:30:00,65.75,65.87,65.55,65.57,112219.0,53.0037,53.1004,52.8424,52.8586,112219.0
2019-02-07 10:35:00,65.57,65.65,65.32,65.54,107935.0,52.8586,52.9231,52.657,52.8344,107935.0
2019-02-07 10:40:00,65.54,65.54,65.07,65.11,71043.0,52.8344,52.8344,52.4555,52.4877,71043.0
2019-02-07 10:45:00,65.09,65.15,64.68,64.69,130815.0,52.4716,52.52,52.1411,52.1492,130815.0
2019-02-07 10:50:00,64.68,64.73,64.04,64.15,216836.0,52.1411,52.1814,51.6252,51.7138,216836.0
2019-02-07 10:55:00,64.15,64.17,63.63,63.76,219805.0,51.7138,51.73,51.2947,51.3994,219805.0
2019-02-07 11:00:00,63.77,64.49,63.76,64.44,135831.0,51.4075,51.9879,51.3994,51.9476,135831.0
2019-02-07 11:05:00,64.44,64.6,64.3,64.5,138529.0,51.9476,52.0766,51.8348,51.996,138529.0
2019-02-07 11:10:00,64.47,64.58,64.26,64.37,206689.0,51.9718,52.0605,51.8025,51.8912,206689.0
2019-02-07 11:15:00,64.36,64.42,64.16,64.33,76606.0,51.8831,51.9315,51.7219,51.8589,76606.0
2019-02-07 11:20:00,64.33,64.34,64.18,64.18,63942.0,51.8589,51.867,51.738,51.738,63942.0
2019-02-07 11:25:00,64.18,64.39,64.13,64.23,77152.0,51.738,51.9073,51.6977,51.7783,77152.0
2019-02-07 11:30:00,64.23,64.25,63.9,64.02,99987.0,51.7783,51.7945,51.5123,51.609,99987.0
2019-02-07 11:35:00,64.03,64.21,63.91,64.14,73278.0,51.6171,51.7622,51.5204,51.7058,73278.0
2019-02-07 11:40:00,64.14,64.38,64.05,64.22,81574.0,51.7058,51.8993,51.6332,51.7703,81574.0
2019-02-07 11:45:00,64.2,64.31,63.8,63.8,62365.0,51.7541,51.8428,51.4317,51.4317,62365.0
2019-02-07 11:50:00,63.8,63.81,63.52,63.53,76019.0,51.4317,51.4398,51.206,51.214,76019.0
2019-02-07 11:55:00,63.51,63.6,63.24,63.33,106915.0,51.1979,51.2705,50.9803,51.0528,106915.0
2019-02-07 12:00:00,63.33,63.33,63.06,63.25,71807.0,51.0528,51.0528,50.8352,50.9883,71807.0
2019-02-07 12:05:00,63.24,63.29,63.17,63.29,102201.0,50.9803,51.0206,50.9238,51.0206,102201.0
2019-02-07 12:10:00,63.29,63.37,63.26,63.32,39462.0,51.0206,51.0851,50.9964,51.0447,39462.0
2019-02-07 12:15:00,63.34,63.34,63.13,63.27,64511.0,51.0609,51.0609,50.8916,51.0044,64511.0
2019-02-07 12:20:00,63.28,63.42,63.27,63.34,52624.0,51.0125,51.1254,51.0044,51.0609,52624.0
2019-02-07 12:25:00,63.34,63.35,63.24,63.24,44994.0,51.0609,51.0689,50.9803,50.9803,44994.0
2019-02-07 12:30:00,63.25,63.29,63.2,63.29,53153.0,50.9883,51.0206,50.948,51.0206,53153.0
2019-02-07 12:35:00,63.28,63.58,63.18,63.58,78056.0,51.0125,51.2543,50.9319,51.2543,78056.0
2019-02-07 12:40:00,63.58,63.62,63.29,63.29,71138.0,51.2543,51.2866,51.0206,51.0206,71138.0
2019-02-07 12:45:00,63.28,63.3,63.2,63.24,44525.0,51.0125,51.0286,50.948,50.9803,44525.0
2019-02-07 12:50:00,63.25,63.27,63.15,63.16,39026.0,50.9883,51.0044,50.9077,50.9158,39026.0
2019-02-07 12:55:00,63.15,63.39,63.12,63.36,135945.0,50.9077,51.1012,50.8835,51.077,135945.0
2019-02-07 13:00:00,63.36,63.68,63.36,63.63,129460.0,51.077,51.335,51.077,51.2947,129460.0
2019-02-07 13:05:00,63.63,63.73,63.61,63.67,63963.0,51.2947,51.3753,51.2785,51.3269,63963.0
2019-02-07 13:10:00,63.68,63.72,63.56,63.65,95796.0,51.335,51.3672,51.2382,51.3108,95796.0
2019-02-07 13:15:00,63.65,63.67,63.33,63.33,60842.0,51.3108,51.3269,51.0528,51.0528,60842.0
2019-02-07 13:20:00,63.34,63.36,63.18,63.18,59618.0,51.0609,51.077,50.9319,50.9319,59618.0
2019-02-07 13:25:00,63.19,63.34,63.13,63.33,109375.0,50.9399,51.0609,50.8916,51.0528,109375.0
2019-02-07 13:30:00,63.35,63.48,63.34,63.42,78137.0,51.0689,51.1737,51.0609,51.1254,78137.0
2019-02-07 13:35:00,63.4,63.46,63.28,63.32,79497.0,51.1092,51.1576,51.0125,51.0447,79497.0
2019-02-07 13:40:00,63.33,63.37,63.17,63.27,90794.0,51.0528,51.0851,50.9238,51.0044,90794.0
2019-02-07 13:45:00,63.27,63.43,63.22,63.41,108902.0,51.0044,51.1334,50.9641,51.1173,108902.0
2019-02-07 13:50:00,63.41,63.58,63.38,63.46,81580.0,51.1173,51.2543,51.0931,51.1576,81580.0
2019-02-07 13:55:00,63.45,63.45,63.31,63.35,51277.0,51.1495,51.1495,51.0367,51.0689,51277.0
2019-02-07 14:00:00,63.34,63.56,63.33,63.52,71766.0,51.0609,51.2382,51.0528,51.206,71766.0
2019-02-07 14:05:00,63.53,63.55,63.44,63.48,58060.0,51.214,51.2302,51.1415,51.1737,58060.0
2019-02-07 14:10:00,63.49,63.49,63.34,63.35,52330.0,51.1818,51.1818,51.0609,51.0689,52330.0
2019-02-07 14:15:00,63.35,63.35,63.2,63.24,56750.0,51.0689,51.0689,50.948,50.9803,56750.0
2019-02-07 14:20:00,63.21,63.35,63.17,63.32,61124.0,50.9561,51.0689,50.9238,51.0447,61124.0
2019-02-07 14:25:00,63.32,63.46,63.29,63.44,49421.0,51.0447,51.1576,51.0206,51.1415,49421.0
2019-02-07 14:30:00,63.44,63.54,63.43,63.5,57523.0,51.1415,51.2221,51.1334,51.1899,57523.0
2019-02-07 14:35:00,63.5,63.61,63.48,63.54,56255.0,51.1899,51.2785,51.1737,51.2221,56255.0
2019-02-07 14:40:00,63.54,63.56,63.46,63.47,163112.0,51.2221,51.2382,51.1576,51.1657,163112.0
2019-02-07 14:45:00,63.48,63.54,63.31,63.35,183127.0,51.1737,51.2221,51.0367,51.0689,183127.0
2019-02-07 14:50:00,63.35,63.61,63.34,63.61,120811.0,51.0689,51.2785,51.0609,51.2785,120811.0
2019-02-07 14:55:00,63.6,63.64,63.5,63.58,112447.0,51.2705,51.3027,51.1899,51.2543,112447.0
2019-02-07 15:00:00,63.58,63.74,63.57,63.66,119342.0,51.2543,51.3833,51.2463,51.3188,119342.0
2019-02-07 15:05:00,63.67,63.67,63.48,63.49,69082.0,51.3269,51.3269,51.1737,51.1818,69082.0
2019-02-07 15:10:00,63.49,63.52,63.45,63.47,59101.0,51.1818,51.206,51.1495,51.1657,59101.0
2019-02-07 15:15:00,63.47,63.52,63.42,63.51,74035.0,51.1657,51.206,51.1254,51.1979,74035.0
2019-02-07 15:20:00,63.51,63.55,63.5,63.52,79911.0,51.1979,51.2302,51.1899,51.206,79911.0
2019-02-07 15:25:00,63.51,63.59,63.48,63.5,88623.0,51.1979,51.2624,51.1737,51.1899,88623.0
2019-02-07 15:30:00,63.49,63.56,63.49,63.54,108792.0,51.1818,51.2382,51.1818,51.2221,108792.0
2019-02-07 15:35:00,63.54,63.71,63.54,63.7,124199.0,51.2221,51.3591,51.2221,51.3511,124199.0
2019-02-07 15:40:00,63.7,63.89,63.69,63.86,216003.0,51.3511,51.5042,51.343,51.4801,216003.0
2019-02-07 15:45:00,63.85,63.92,63.83,63.9,232520.0,51.472,51.5284,51.4559,51.5123,232520.0
2019-02-07 15:50:00,63.9,63.93,63.82,63.87,276237.0,51.5123,51.5365,51.4478,51.4881,276237.0
2019-02-07 15:55:00,63.86,63.89,63.66,63.7,335058.0,51.4801,51.5042,51.3188,51.3511,335058.0
2019-02-08 09:30:00,63.39,64.11,63.35,63.64,170588.0,51.1012,51.6816,51.0689,51.3027,170588.0
2019-02-08 09:35:00,63.58,64.09,63.47,63.9,81491.0,51.2543,51.6655,51.1657,51.5123,81491.0
2019-02-08 09:40:00,63.91,64.03,63.52,63.58,59820.0,51.5204,51.6171,51.206,51.2543,59820.0
2019-02-08 09:45:00,63.59,63.63,63.39,63.5,78198.0,51.2624,51.2947,51.1012,51.1899,78198.0
2019-02-08 09:50:00,63.5,63.6,63.21,63.21,87605.0,51.1899,51.2705,50.9561,50.9561,87605.0
2019-02-08 09:55:00,63.23,63.27,62.73,62.75,124589.0,50.9722,51.0044,50.5691,50.5852,124589.0
2019-02-08 10:00:00,62.71,62.95,62.54,62.73,97538.0,50.553,50.7465,50.416,50.5691,97538.0
2019-02-08 10:05:00,62.71,62.91,62.52,62.82,66741.0,50.553,50.7142,50.3998,50.6417,66741.0
2019-02-08 10:10:00,62.8,62.98,62.6,62.6,47418.0,50.6256,50.7707,50.4643,50.4643,47418.0
2019-02-08 10:15:00,62.57,62.61,62.29,62.35,85012.0,50.4401,50.4724,50.2144,50.2628,85012.0
2019-02-08 10:20:00,62.37,62.64,62.35,62.62,43166.0,50.2789,50.4966,50.2628,50.4804,43166.0
2019-02-08 10:25:00,62.64,62.82,62.54,62.72,50243.0,50.4966,50.6417,50.416,50.5611,50243.0
2019-02-08 10:30:00,62.7,63.01,62.68,62.9,45347.0,50.5449,50.7948,50.5288,50.7062,45347.0
2019-02-08 10:35:00,62.88,63.05,62.83,63.04,79219.0,50.69,50.8271,50.6497,50.819,79219.0
2019-02-08 10:40:00,63.04,63.19,62.93,62.93,101495.0,50.819,50.9399,50.7304,50.7304,101495.0
2019-02-08 10:45:00,62.92,62.92,62.67,62.71,58541.0,50.7223,50.7223,50.5208,50.553,58541.0
2019-02-08 10:50:00,62.71,62.76,62.5,62.5,62565.0,50.553,50.5933,50.3837,50.3837,62565.0
2019-02-08 10:55:00,62.5,62.58,62.46,62.46,44148.0,50.3837,50.4482,50.3515,50.3515,44148.0
2019-02-08 11:00:00,62.46,62.55,62.42,62.54,83275.0,50.3515,50.424,50.3192,50.416,83275.0
2019-02-08 11:05:00,62.54,62.54,62.4,62.44,55490.0,50.416,50.416,50.3031,50.3353,55490.0
2019-02-08 11:10:00,62.43,62.52,62.37,62.5,38217.0,50.3273,50.3998,50.2789,50.3837,38217.0
2019-02-08 11:15:00,62.5,62.6,62.4,62.42,123774.0,50.3837,50.4643,50.3031,50.3192,123774.0
2019-02-08 11:20:00,62.44,62.51,62.35,62.51,50446.0,50.3353,50.3918,50.2628,50.3918,50446.0
2019-02-08 11:25:00,62.51,62.56,62.46,62.46,52101.0,50.3918,50.4321,50.3515,50.3515,52101.0
2019-02-08 11:30:00,62.46,62.52,62.35,62.36,46760.0,50.3515,50.3998,50.2628,50.2709,46760.0
2019-02-08 11:35:00,62.34,62.37,62.29,62.31,34210.0,50.2547,50.2789,50.2144,50.2305,34210.0
2019-02-08 11:40:00,62.31,62.34,62.15,62.19,58743.0,50.2305,50.2547,50.1016,50.1338,58743.0
2019-02-08 11:45:00,62.19,62.2,61.96,62.07,100122.0,50.1338,50.1419,49.9484,50.0371,100122.0
2019-02-08 11:50:00,62.07,62.14,61.98,62.14,38072.0,50.0371,50.0935,49.9645,50.0935,38072.0
2019-02-08 11:55:00,62.15,62.17,61.95,62.0,72405.0,50.1016,50.1177,49.9403,49.9806,72405.0
2019-02-08 12:00:00,62.0,62.16,61.92,62.11,82483.0,49.9806,50.1096,49.9162,50.0693,82483.0
2019-02-08 12:05:00,62.11,62.21,62.1,62.14,25581.0,50.0693,50.1499,50.0613,50.0935,25581.0
2019-02-08 12:10:00,62.12,62.28,62.12,62.24,39206.0,50.0774,50.2064,50.0774,50.1741,39206.0
2019-02-08 12:15:00,62.25,62.31,62.21,62.3,34280.0,50.1822,50.2305,50.1499,50.2225,34280.0
2019-02-08 12:20:00,62.31,62.34,62.21,62.33,38126.0,50.2305,50.2547,50.1499,50.2467,38126.0
2019-02-08 12:25:00,62.34,62.48,62.33,62.48,68204.0,50.2547,50.3676,50.2467,50.3676,68204.0
2019-02-08 12:30:00,62.47,62.61,62.45,62.61,94251.0,50.3595,50.4724,50.3434,50.4724,94251.0
2019-02-08 12:35:00,62.62,62.7,62.58,62.6,59268.0,50.4804,50.5449,50.4482,50.4643,59268.0
2019-02-08 12:40:00,62.61,62.78,62.59,62.73,70607.0,50.4724,50.6094,50.4563,50.5691,70607.0
2019-02-08 12:45:00,62.72,62.79,62.67,62.74,63298.0,50.5611,50.6175,50.5208,50.5772,63298.0
2019-02-08 12:50:00,62.75,62.77,62.66,62.71,65796.0,50.5852,50.6014,50.5127,50.553,65796.0
2019-02-08 12:55:00,62.71,62.73,62.59,62.64,56070.0,50.553,50.5691,50.4563,50.4966,56070.0
2019-02-08 13:00:00,62.62,62.68,62.6,62.66,40375.0,50.4804,50.5288,50.4643,50.5127,40375.0
2019-02-08 13:05:00,62.66,62.72,62.6,62.69,37343.0,50.5127,50.5611,50.4643,50.5369,37343.0
2019-02-08 13:10:00,62.69,62.88,62.68,62.84,102224.0,50.5369,50.69,50.5288,50.6578,102224.0
2019-02-08 13:15:00,62.83,62.87,62.76,62.82,163409.0,50.6497,50.682,50.5933,50.6417,163409.0
2019-02-08 13:20:00,62.82,62.87,62.64,62.66,82173.0,50.6417,50.682,50.4966,50.5127,82173.0
2019-02-08 13:25:00,62.66,62.74,62.66,62.69,33995.0,50.5127,50.5772,50.5127,50.5369,33995.0
2019-02-08 13:30:00,62.68,62.78,62.66,62.77,38582.0,50.5288,50.6094,50.5127,50.6014,38582.0
2019-02-08 13:35:00,62.77,62.79,62.67,62.68,86751.0,50.6014,50.6175,50.5208,50.5288,86751.0
2019-02-08 13:40:00,62.69,62.79,62.68,62.78,25225.0,50.5369,50.6175,50.5288,50.6094,25225.0
2019-02-08 13:45:00,62.78,62.85,62.67,62.67,122781.0,50.6094,50.6659,50.5208,50.5208,122781.0
2019-02-08 13:50:00,62.68,62.71,62.6,62.63,29851.0,50.5288,50.553,50.4643,50.4885,29851.0
2019-02-08 13:55:00,62.64,62.77,62.63,62.76,46767.0,50.4966,50.6014,50.4885,50.5933,46767.0
2019-02-08 14:00:00,62.77,62.8,62.74,62.79,52092.0,50.6014,50.6256,50.5772,50.6175,52092.0
2019-02-08 14:05:00,62.79,62.84,62.75,62.81,36897.0,50.6175,50.6578,50.5852,50.6336,36897.0
2019-02-08 14:10:00,62.81,62.81,62.69,62.78,60977.0,50.6336,50.6336,50.5369,50.6094,60977.0
2019-02-08 14:15:00,62.78,62.86,62.73,62.82,83863.0,50.6094,50.6739,50.5691,50.6417,83863.0
2019-02-08 14:20:00,62.82,62.91,62.81,62.9,51406.0,50.6417,50.7142,50.6336,50.7062,51406.0
2019-02-08 14:25:00,62.89,62.92,62.82,62.89,51346.0,50.6981,50.7223,50.6417,50.6981,51346.0
2019-02-08 14:30:00,62.88,62.88,62.79,62.81,29605.0,50.69,50.69,50.6175,50.6336,29605.0
2019-02-08 14:35:00,62.8,62.83,62.63,62.63,31439.0,50.6256,50.6497,50.4885,50.4885,31439.0
2019-02-08 14:40:00,62.63,62.68,62.59,62.68,34495.0,50.4885,50.5288,50.4563,50.5288,34495.0
2019-02-08 14:45:00,62.68,62.8,62.65,62.7,56947.0,50.5288,50.6256,50.5046,50.5449,56947.0
2019-02-08 14:50:00,62.7,62.72,62.62,62.62,34708.0,50.5449,50.5611,50.4804,50.4804,34708.0
2019-02-08 14:55:00,62.63,62.68,62.61,62.68,78776.0,50.4885,50.5288,50.4724,50.5288,78776.0
2019-02-08 15:00:00,62.68,62.7,62.57,62.59,63050.0,50.5288,50.5449,50.4401,50.4563,63050.0
2019-02-08 15:05:00,62.61,62.68,62.6,62.65,48287.0,50.4724,50.5288,50.4643,50.5046,48287.0
2019-02-08 15:10:00,62.64,62.67,62.61,62.64,45562.0,50.4966,50.5208,50.4724,50.4966,45562.0
2019-02-08 15:15:00,62.63,62.63,62.55,62.6,71724.0,50.4885,50.4885,50.424,50.4643,71724.0
2019-02-08 15:20:00,62.61,62.67,62.56,62.63,43997.0,50.4724,50.5208,50.4321,50.4885,43997.0
2019-02-08 15:25:00,62.63,62.63,62.5,62.51,43235.0,50.4885,50.4885,50.3837,50.3918,43235.0
2019-02-08 15:30:00,62.52,62.54,62.46,62.5,79569.0,50.3998,50.416,50.3515,50.3837,79569.0
2019-02-08 15:35:00,62.49,62.49,62.35,62.39,105400.0,50.3757,50.3757,50.2628,50.295,105400.0
2019-02-08 15:40:00,62.38,62.39,62.25,62.32,96805.0,50.287,50.295,50.1822,50.2386,96805.0
2019-02-08 15:45:00,62.32,62.43,62.32,62.37,108608.0,50.2386,50.3273,50.2386,50.2789,108608.0
2019-02-08 15:50:00,62.37,62.43,62.33,62.38,110986.0,50.2789,50.3273,50.2467,50.287,110986.0
2019-02-08 15:55:00,62.38,62.73,62.36,62.7,520433.0,50.287,50.5691,50.2709,50.5449,520433.0
2019-02-11 09:30:00,62.44,62.83,62.32,62.5,120752.0,50.3353,50.6497,50.2386,50.3837,120752.0
2019-02-11 09:35:00,62.51,62.71,62.43,62.6,55129.0,50.3918,50.553,50.3273,50.4643,55129.0
2019-02-11 09:40:00,62.61,62.74,62.48,62.74,37089.0,50.4724,50.5772,50.3676,50.5772,37089.0
2019-02-11 09:45:00,62.74,62.87,62.62,62.86,43740.0,50.5772,50.682,50.4804,50.6739,43740.0
2019-02-11 09:50:00,62.86,63.19,62.73,63.14,70908.0,50.6739,50.9399,50.5691,50.8996,70908.0
2019-02-11 09:55:00,63.14,63.18,63.01,63.09,32994.0,50.8996,50.9319,50.7948,50.8593,32994.0
2019-02-11 10:00:00,63.12,63.19,62.98,63.16,44870.0,50.8835,50.9399,50.7707,50.9158,44870.0
2019-02-11 10:05:00,63.17,63.23,63.06,63.18,32168.0,50.9238,50.9722,50.8352,50.9319,32168.0
2019-02-11 10:10:00,63.18,63.4,63.11,63.21,105331.0,50.9319,51.1092,50.8755,50.9561,105331.0
2019-02-11 10:15:00,63.22,63.28,63.11,63.25,34366.0,50.9641,51.0125,50.8755,50.9883,34366.0
2019-02-11 10:20:00,63.24,63.34,63.15,63.2,70436.0,50.9803,51.0609,50.9077,50.948,70436.0
2019-02-11 10:25:00,63.23,63.31,63.14,63.25,31188.0,50.9722,51.0367,50.8996,50.9883,31188.0
2019-02-11 10:30:00,63.24,63.44,63.22,63.43,27607.0,50.9803,51.1415,50.9641,51.1334,27607.0
2019-02-11 10:35:00,63.42,63.44,63.13,63.15,73806.0,51.1254,51.1415,50.8916,50.9077,73806.0
2019-02-11 10:40:00,63.17,63.18,63.03,63.06,27155.0,50.9238,50.9319,50.811,50.8352,27155.0
2019-02-11 10:45:00,63.05,63.08,62.96,62.99,35751.0,50.8271,50.8513,50.7545,50.7787,35751.0
2019-02-11 10:50:00,63.0,63.06,62.96,63.04,129267.0,50.7868,50.8352,50.7545,50.819,129267.0
2019-02-11 10:55:00,63.05,63.19,62.96,63.17,174089.0,50.8271,50.9399,50.7545,50.9238,174089.0
2019-02-11 11:00:00,63.19,63.3,63.13,63.13,88724.0,50.9399,51.0286,50.8916,50.8916,88724.0
2019-02-11 11:05:00,63.15,63.23,63.01,63.05,63380.0,50.9077,50.9722,50.7948,50.8271,63380.0
2019-02-11 11:10:00,63.05,63.22,63.04,63.15,50016.0,50.8271,50.9641,50.819,50.9077,50016.0
2019-02-11 11:15:00,63.16,63.19,63.07,63.07,29330.0,50.9158,50.9399,50.8432,50.8432,29330.0
2019-02-11 11:20:00,63.08,63.16,63.04,63.16,42526.0,50.8513,50.9158,50.819,50.9158,42526.0
2019-02-11 11:25:00,63.16,63.17,62.97,62.99,77726.0,50.9158,50.9238,50.7626,50.7787,77726.0
2019-02-11 11:30:00,63.0,63.09,62.97,63.03,90310.0,50.7868,50.8593,50.7626,50.811,90310.0
2019-02-11 11:35:00,63.04,63.15,63.02,63.08,102879.0,50.819,50.9077,50.8029,50.8513,102879.0
2019-02-11 11:40:00,63.07,63.1,63.04,63.06,59376.0,50.8432,50.8674,50.819,50.8352,59376.0
2019-02-11 11:45:00,63.07,63.17,63.06,63.13,39350.0,50.8432,50.9238,50.8352,50.8916,39350.0
2019-02-11 11:50:00,63.12,63.2,63.12,63.19,23922.0,50.8835,50.948,50.8835,50.9399,23922.0
2019-02-11 11:55:00,63.18,63.22,63.16,63.22,38230.0,50.9319,50.9641,50.9158,50.9641,38230.0
2019-02-11 12:00:00,63.22,63.28,63.18,63.21,57148.0,50.9641,51.0125,50.9319,50.9561,57148.0
2019-02-11 12:05:00,63.21,63.25,63.18,63.23,38810.0,50.9561,50.9883,50.9319,50.9722,38810.0
2019-02-11 12:10:00,63.23,63.25,63.19,63.21,33996.0,50.9722,50.9883,50.9399,50.9561,33996.0
2019-02-11 12:15:00,63.22,63.22,63.0,63.02,80898.0,50.9641,50.9641,50.7868,50.8029,80898.0
2019-02-11 12:20:00,63.01,63.03,62.9,62.9,78336.0,50.7948,50.811,50.7062,50.7062,78336.0
2019-02-11 12:25:00,62.92,62.96,62.87,62.93,103616.0,50.7223,50.7545,50.682,50.7304,103616.0
2019-02-11 12:30:00,62.93,62.94,62.82,62.85,137856.0,50.7304,50.7384,50.6417,50.6659,137856.0
2019-02-11 12:35:00,62.85,62.89,62.82,62.86,87159.0,50.6659,50.6981,50.6417,50.6739,87159.0
2019-02-11 12:40:00,62.85,62.91,62.8,62.8,65659.0,50.6659,50.7142,50.6256,50.6256,65659.0
2019-02-11 12:45:00,62.8,62.83,62.47,62.52,107608.0,50.6256,50.6497,50.3595,50.3998,107608.0
2019-02-11 12:50:00,62.52,62.58,62.41,62.42,136273.0,50.3998,50.4482,50.3112,50.3192,136273.0
2019-02-11 12:55:00,62.42,62.48,62.37,62.42,160572.0,50.3192,50.3676,50.2789,50.3192,160572.0
2019-02-11 13:00:00,62.41,62.43,62.26,62.28,116973.0,50.3112,50.3273,50.1902,50.2064,116973.0
2019-02-11 13:05:00,62.29,62.29,62.1,62.16,178289.0,50.2144,50.2144,50.0613,50.1096,178289.0
2019-02-11 13:10:00,62.16,62.16,62.05,62.06,100301.0,50.1096,50.1096,50.0209,50.029,100301.0
2019-02-11 13:15:00,62.06,62.09,61.92,61.99,144688.0,50.029,50.0532,49.9162,49.9726,144688.0
2019-02-11 13:20:00,62.0,62.1,61.95,62.06,152419.0,49.9806,50.0613,49.9403,50.029,152419.0
2019-02-11 13:25:00,62.05,62.14,61.97,61.98,138005.0,50.0209,50.0935,49.9565,49.9645,138005.0
2019-02-11 13:30:00,61.98,62.03,61.82,61.84,101677.0,49.9645,50.0048,49.8355,49.8517,101677.0
2019-02-11 13:35:00,61.85,61.86,61.66,61.82,158221.0,49.8597,49.8678,49.7066,49.8355,158221.0
2019-02-11 13:40:00,61.82,62.09,61.8,62.02,127705.0,49.8355,50.0532,49.8194,49.9968,127705.0
2019-02-11 13:45:00,62.02,62.14,61.93,62.12,98274.0,49.9968,50.0935,49.9242,50.0774,98274.0
2019-02-11 13:50:00,62.11,62.12,61.89,61.98,101190.0,50.0693,50.0774,49.892,49.9645,101190.0
2019-02-11 13:55:00,62.0,62.04,61.93,61.96,74841.0,49.9806,50.0129,49.9242,49.9484,74841.0
2019-02-11 14:00:00,61.96,62.01,61.88,61.99,111569.0,49.9484,49.9887,49.8839,49.9726,111569.0
2019-02-11 14:05:00,62.02,62.07,61.99,62.03,99413.0,49.9968,50.0371,49.9726,50.0048,99413.0
2019-02-11 14:10:00,62.04,62.12,61.99,62.01,82160.0,50.0129,50.0774,49.9726,49.9887,82160.0
2019-02-11 14:15:00,62.01,62.02,61.84,61.89,118399.0,49.9887,49.9968,49.8517,49.892,118399.0
2019-02-11 14:20:00,61.9,62.11,61.89,62.0,128897.0,49.9,50.0693,49.892,49.9806,128897.0
2019-02-11 14:25:00,61.99,62.04,61.86,61.9,93164.0,49.9726,50.0129,49.8678,49.9,93164.0
2019-02-11 14:30:00,61.91,61.94,61.82,61.84,92943.0,49.9081,49.9323,49.8355,49.8517,92943.0
2019-02-11 14:35:00,61.85,61.87,61.79,61.86,119577.0,49.8597,49.8758,49.8114,49.8678,119577.0
2019-02-11 14:40:00,61.87,61.98,61.8,61.81,88262.0,49.8758,49.9645,49.8194,49.8275,88262.0
2019-02-11 14:45:00,61.82,61.82,61.71,61.74,89521.0,49.8355,49.8355,49.7469,49.771,89521.0
2019-02-11 14:50:00,61.72,61.82,61.49,61.5,136562.0,49.7549,49.8355,49.5695,49.5776,136562.0
2019-02-11 14:55:00,61.49,61.53,61.4,61.43,232433.0,49.5695,49.6018,49.497,49.5211,232433.0
2019-02-11 15:00:00,61.42,61.45,61.22,61.27,188280.0,49.5131,49.5373,49.3519,49.3922,188280.0
2019-02-11 15:05:00,61.27,61.46,61.24,61.4,182589.0,49.3922,49.5453,49.368,49.497,182589.0
2019-02-11 15:10:00,61.39,61.42,61.29,61.33,135290.0,49.4889,49.5131,49.4083,49.4405,135290.0
2019-02-11 15:15:00,61.32,61.53,61.32,61.44,142430.0,49.4325,49.6018,49.4325,49.5292,142430.0
2019-02-11 15:20:00,61.43,61.65,61.42,61.54,193047.0,49.5211,49.6985,49.5131,49.6098,193047.0
2019-02-11 15:25:00,61.53,61.6,61.49,61.51,133752.0,49.6018,49.6582,49.5695,49.5856,133752.0
2019-02-11 15:30:00,61.5,61.54,61.43,61.49,177967.0,49.5776,49.6098,49.5211,49.5695,177967.0
2019-02-11 15:35:00,61.48,61.57,61.45,61.56,210579.0,49.5615,49.634,49.5373,49.6259,210579.0
2019-02-11 15:40:00,61.56,61.57,61.49,61.54,188860.0,49.6259,49.634,49.5695,49.6098,188860.0
2019-02-11 15:45:00,61.54,61.62,61.53,61.55,162231.0,49.6098,49.6743,49.6018,49.6179,162231.0
2019-02-11 15:50:00,61.55,61.68,61.54,61.68,271992.0,49.6179,49.7227,49.6098,49.7227,271992.0
2019-02-11 15:55:00,61.67,61.8,61.59,61.71,513889.0,49.7146,49.8194,49.6501,49.7469,513889.0
2019-02-12 09:30:00,62.31,62.48,62.18,62.37,140160.0,50.2305,50.3676,50.1257,50.2789,140160.0
2019-02-12 09:35:00,62.39,62.44,62.19,62.22,99132.0,50.295,50.3353,50.1338,50.158,99132.0
2019-02-12 09:40:00,62.25,62.53,62.25,62.41,81604.0,50.1822,50.4079,50.1822,50.3112,81604.0
2019-02-12 09:45:00,62.4,62.67,62.33,62.63,77475.0,50.3031,50.5208,50.2467,50.4885,77475.0
2019-02-12 09:50:00,62.61,62.79,62.51,62.77,108502.0,50.4724,50.6175,50.3918,50.6014,108502.0
2019-02-12 09:55:00,62.76,62.89,62.66,62.78,120249.0,50.5933,50.6981,50.5127,50.6094,120249.0
2019-02-12 10:00:00,62.78,62.8,62.52,62.54,61774.0,50.6094,50.6256,50.3998,50.416,61774.0
2019-02-12 10:05:00,62.53,62.53,62.33,62.41,65390.0,50.4079,50.4079,50.2467,50.3112,65390.0
2019-02-12 10:10:00,62.41,62.64,62.41,62.54,90062.0,50.3112,50.4966,50.3112,50.416,90062.0
2019-02-12 10:15:00,62.51,62.71,62.46,62.69,142510.0,50.3918,50.553,50.3515,50.5369,142510.0
2019-02-12 10:20:00,62.68,62.68,62.51,62.56,86230.0,50.5288,50.5288,50.3918,50.4321,86230.0
2019-02-12 10:25:00,62.57,62.66,62.48,62.57,54955.0,50.4401,50.5127,50.3676,50.4401,54955.0
2019-02-12 10:30:00,62.57,62.65,62.49,62.63,65054.0,50.4401,50.5046,50.3757,50.4885,65054.0
2019-02-12 10:35:00,62.62,62.67,62.57,62.58,88687.0,50.4804,50.5208,50.4401,50.4482,88687.0
2019-02-12 10:40:00,62.58,62.58,62.4,62.43,57751.0,50.4482,50.4482,50.3031,50.3273,57751.0
2019-02-12 10:45:00,62.41,62.49,62.4,62.48,40372.0,50.3112,50.3757,50.3031,50.3676,40372.0
2019-02-12 10:50:00,62.48,62.56,62.45,62.48,53664.0,50.3676,50.4321,50.3434,50.3676,53664.0
2019-02-12 10:55:00,62.49,62.68,62.48,62.6,109863.0,50.3757,50.5288,50.3676,50.4643,109863.0
2019-02-12 11:00:00,62.61,62.65,62.48,62.49,52420.0,50.4724,50.5046,50.3676,50.3757,52420.0
2019-02-12 11:05:00,62.49,62.53,62.46,62.5,77622.0,50.3757,50.4079,50.3515,50.3837,77622.0
2019-02-12 11:10:00,62.51,62.51,62.38,62.47,59621.0,50.3918,50.3918,50.287,50.3595,59621.0
2019-02-12 11:15:00,62.47,62.47,62.33,62.35,43495.0,50.3595,50.3595,50.2467,50.2628,43495.0
2019-02-12 11:20:00,62.35,62.35,62.22,62.24,54496.0,50.2628,50.2628,50.158,50.1741,54496.0
2019-02-12 11:25:00,62.23,62.25,62.2,62.23,59500.0,50.1661,50.1822,50.1419,50.1661,59500.0
2019-02-12 11:30:00,62.23,62.23,62.06,62.11,90783.0,50.1661,50.1661,50.029,50.0693,90783.0
2019-02-12 11:35:00,62.12,62.16,62.02,62.02,62755.0,50.0774,50.1096,49.9968,49.9968,62755.0
2019-02-12 11:40:00,62.02,62.05,61.97,62.04,103852.0,49.9968,50.0209,49.9565,50.0129,103852.0
2019-02-12 11:45:00,62.05,62.21,62.04,62.16,67340.0,50.0209,50.1499,50.0129,50.1096,67340.0
2019-02-12 11:50:00,62.15,62.22,62.09,62.18,108445.0,50.1016,50.158,50.0532,50.1257,108445.0
2019-02-12 11:55:00,62.21,62.28,62.16,62.28,70840.0,50.1499,50.2064,50.1096,50.2064,70840.0
2019-02-12 12:00:00,62.29,62.39,62.28,62.36,51472.0,50.2144,50.295,50.2064,50.2709,51472.0
2019-02-12 12:05:00,62.36,62.37,62.28,62.3,68461.0,50.2709,50.2789,50.2064,50.2225,68461.0
2019-02-12 12:10:00,62.29,62.29,62.17,62.23,99091.0,50.2144,50.2144,50.1177,50.1661,99091.0
2019-02-12 12:15:00,62.22,62.25,62.13,62.18,88151.0,50.158,50.1822,50.0854,50.1257,88151.0
2019-02-12 12:20:00,62.18,62.39,62.16,62.39,91005.0,50.1257,50.295,50.1096,50.295,91005.0
2019-02-12 12:25:00,62.39,62.43,62.37,62.4,56041.0,50.295,50.3273,50.2789,50.3031,56041.0
2019-02-12 12:30:00,62.4,62.42,62.29,62.42,70768.0,50.3031,50.3192,50.2144,50.3192,70768.0
2019-02-12 12:35:00,62.41,62.42,62.35,62.39,44865.0,50.3112,50.3192,50.2628,50.295,44865.0
2019-02-12 12:40:00,62.4,62.41,62.32,62.37,50765.0,50.3031,50.3112,50.2386,50.2789,50765.0
2019-02-12 12:45:00,62.37,62.4,62.32,62.36,44484.0,50.2789,50.3031,50.2386,50.2709,44484.0
2019-02-12 12:50:00,62.36,62.45,62.35,62.37,46142.0,50.2709,50.3434,50.2628,50.2789,46142.0
2019-02-12 12:55:00,62.37,62.43,62.36,62.41,39822.0,50.2789,50.3273,50.2709,50.3112,39822.0
2019-02-12 13:00:00,62.4,62.41,62.31,62.32,44869.0,50.3031,50.3112,50.2305,50.2386,44869.0
2019-02-12 13:05:00,62.31,62.32,62.23,62.3,90620.0,50.2305,50.2386,50.1661,50.2225,90620.0
2019-02-12 13:10:00,62.3,62.42,62.3,62.37,72562.0,50.2225,50.3192,50.2225,50.2789,72562.0
2019-02-12 13:15:00,62.37,62.41,62.26,62.4,90109.0,50.2789,50.3112,50.1902,50.3031,90109.0
2019-02-12 13:20:00,62.41,62.41,62.32,62.36,35568.0,50.3112,50.3112,50.2386,50.2709,35568.0
2019-02-12 13:25:00,62.37,62.49,62.37,62.44,35456.0,50.2789,50.3757,50.2789,50.3353,35456.0
2019-02-12 13:30:00,62.45,62.46,62.39,62.4,40258.0,50.3434,50.3515,50.295,50.3031,40258.0
2019-02-12 13:35:00,62.4,62.41,62.35,62.37,39113.0,50.3031,50.3112,50.2628,50.2789,39113.0
2019-02-12 13:40:00,62.37,62.39,62.34,62.35,34562.0,50.2789,50.295,50.2547,50.2628,34562.0
2019-02-12 13:45:00,62.36,62.37,62.29,62.33,46985.0,50.2709,50.2789,50.2144,50.2467,46985.0
2019-02-12 13:50:00,62.33,62.33,62.09,62.1,103990.0,50.2467,50.2467,50.0532,50.0613,103990.0
2019-02-12 13:55:00,62.09,62.1,62.0,62.01,49281.0,50.0532,50.0613,49.9806,49.9887,49281.0
2019-02-12 14:00:00,62.01,62.07,61.96,61.99,49541.0,49.9887,50.0371,49.9484,49.9726,49541.0
2019-02-12 14:05:00,62.0,62.01,61.95,61.99,38180.0,49.9806,49.9887,49.9403,49.9726,38180.0
2019-02-12 14:10:00,62.0,62.07,61.97,61.98,69212.0,49.9806,50.0371,49.9565,49.9645,69212.0
2019-02-12 14:15:00,61.99,62.07,61.97,62.02,35671.0,49.9726,50.0371,49.9565,49.9968,35671.0
2019-02-12 14:20:00,62.02,62.02,61.96,62.0,39927.0,49.9968,49.9968,49.9484,49.9806,39927.0
2019-02-12 14:25:00,62.0,62.05,61.97,61.98,35000.0,49.9806,50.0209,49.9565,49.9645,35000.0
2019-02-12 14:30:00,61.98,61.99,61.9,61.91,52177.0,49.9645,49.9726,49.9,49.9081,52177.0
2019-02-12 14:35:00,61.9,61.92,61.86,61.88,62848.0,49.9,49.9162,49.8678,49.8839,62848.0
2019-02-12 14:40:00,61.88,61.89,61.78,61.81,57601.0,49.8839,49.892,49.8033,49.8275,57601.0
2019-02-12 14:45:00,61.82,61.89,61.81,61.83,64759.0,49.8355,49.892,49.8275,49.8436,64759.0
2019-02-12 14:50:00,61.82,61.87,61.81,61.85,63475.0,49.8355,49.8758,49.8275,49.8597,63475.0
2019-02-12 14:55:00,61.85,61.85,61.79,61.79,60248.0,49.8597,49.8597,49.8114,49.8114,60248.0
2019-02-12 15:00:00,61.8,61.84,61.78,61.82,76776.0,49.8194,49.8517,49.8033,49.8355,76776.0
2019-02-12 15:05:00,61.82,61.97,61.82,61.91,64216.0,49.8355,49.9565,49.8355,49.9081,64216.0
2019-02-12 15:10:00,61.91,61.92,61.82,61.9,49083.0,49.9081,49.9162,49.8355,49.9,49083.0
2019-02-12 15:15:00,61.9,61.91,61.83,61.86,65571.0,49.9,49.9081,49.8436,49.8678,65571.0
2019-02-12 15:20:00,61.85,61.88,61.82,61.83,54400.0,49.8597,49.8839,49.8355,49.8436,54400.0
2019-02-12 15:25:00,61.83,61.89,61.82,61.85,66333.0,49.8436,49.892,49.8355,49.8597,66333.0
2019-02-12 15:30:00,61.85,61.95,61.84,61.9,97787.0,49.8597,49.9403,49.8517,49.9,97787.0
2019-02-12 15:35:00,61.9,61.91,61.84,61.85,70030.0,49.9,49.9081,49.8517,49.8597,70030.0
2019-02-12 15:40:00,61.86,61.87,61.78,61.82,99129.0,49.8678,49.8758,49.8033,49.8355,99129.0
2019-02-12 15:45:00,61.82,61.83,61.75,61.78,117458.0,49.8355,49.8436,49.7791,49.8033,117458.0
2019-02-12 15:50:00,61.78,61.78,61.71,61.76,144869.0,49.8033,49.8033,49.7469,49.7872,144869.0
2019-02-12 15:55:00,61.76,61.91,61.75,61.86,242897.0,49.7872,49.9081,49.7791,49.8678,242897.0
2019-02-13 09:30:00,62.05,62.4,61.85,61.87,86548.0,50.0209,50.3031,49.8597,49.8758,86548.0
2019-02-13 09:35:00,61.89,62.3,61.86,62.26,39111.0,49.892,50.2225,49.8678,50.1902,39111.0
2019-02-13 09:40:00,62.27,62.44,62.15,62.35,36782.0,50.1983,50.3353,50.1016,50.2628,36782.0
2019-02-13 09:45:00,62.39,62.47,62.31,62.45,54464.0,50.295,50.3595,50.2305,50.3434,54464.0
2019-02-13 09:50:00,62.46,62.56,62.35,62.51,41014.0,50.3515,50.4321,50.2628,50.3918,41014.0
2019-02-13 09:55:00,62.51,62.55,62.36,62.49,15034.0,50.3918,50.424,50.2709,50.3757,15034.0
2019-02-13 10:00:00,62.5,62.58,62.44,62.5,59592.0,50.3837,50.4482,50.3353,50.3837,59592.0
2019-02-13 10:05:00,62.51,62.6,62.45,62.49,106125.0,50.3918,50.4643,50.3434,50.3757,106125.0
2019-02-13 10:10:00,62.5,62.71,62.49,62.68,40772.0,50.3837,50.553,50.3757,50.5288,40772.0
2019-02-13 10:15:00,62.69,62.85,62.68,62.85,28753.0,50.5369,50.6659,50.5288,50.6659,28753.0
2019-02-13 10:20:00,62.83,62.86,62.71,62.86,27338.0,50.6497,50.6739,50.553,50.6739,27338.0
2019-02-13 10:25:00,62.89,63.03,62.87,63.03,55704.0,50.6981,50.811,50.682,50.811,55704.0
2019-02-13 10:30:00,63.03,63.05,62.87,63.0,35871.0,50.811,50.8271,50.682,50.7868,35871.0
2019-02-13 10:35:00,63.01,63.19,63.0,63.15,56425.0,50.7948,50.9399,50.7868,50.9077,56425.0
2019-02-13 10:40:00,63.13,63.24,63.09,63.21,30539.0,50.8916,50.9803,50.8593,50.9561,30539.0
2019-02-13 10:45:00,63.23,63.41,63.23,63.37,36041.0,50.9722,51.1173,50.9722,51.0851,36041.0
2019-02-13 10:50:00,63.37,63.46,63.32,63.39,91271.0,51.0851,51.1576,51.0447,51.1012,91271.0
2019-02-13 10:55:00,63.37,63.52,63.34,63.52,55338.0,51.0851,51.206,51.0609,51.206,55338.0
2019-02-13 11:00:00,63.52,63.56,63.45,63.56,57338.0,51.206,51.2382,51.1495,51.2382,57338.0
2019-02-13 11:05:00,63.56,63.74,63.48,63.55,138605.0,51.2382,51.3833,51.1737,51.2302,138605.0
2019-02-13 11:10:00,63.55,63.58,63.47,63.5,32423.0,51.2302,51.2543,51.1657,51.1899,32423.0
2019-02-13 11:15:00,63.5,63.51,63.34,63.4,51521.0,51.1899,51.1979,51.0609,51.1092,51521.0
2019-02-13 11:20:00,63.38,63.41,63.32,63.36,38302.0,51.0931,51.1173,51.0447,51.077,38302.0
2019-02-13 11:25:00,63.37,63.42,63.29,63.31,25739.0,51.0851,51.1254,51.0206,51.0367,25739.0
2019-02-13 11:30:00,63.31,63.4,63.23,63.25,72037.0,51.0367,51.1092,50.9722,50.9883,72037.0
2019-02-13 11:35:00,63.26,63.32,63.24,63.28,21910.0,50.9964,51.0447,50.9803,51.0125,21910.0
2019-02-13 11:40:00,63.28,63.28,63.04,63.05,24725.0,51.0125,51.0125,50.819,50.8271,24725.0
2019-02-13 11:45:00,63.04,63.23,63.03,63.22,30613.0,50.819,50.9722,50.811,50.9641,30613.0
2019-02-13 11:50:00,63.22,63.31,63.2,63.21,24561.0,50.9641,51.0367,50.948,50.9561,24561.0
2019-02-13 11:55:00,63.21,63.28,63.16,63.21,26360.0,50.9561,51.0125,50.9158,50.9561,26360.0
2019-02-13 12:00:00,63.22,63.27,63.22,63.22,15464.0,50.9641,51.0044,50.9641,50.9641,15464.0
2019-02-13 12:05:00,63.22,63.23,63.09,63.09,18834.0,50.9641,50.9722,50.8593,50.8593,18834.0
2019-02-13 12:10:00,63.1,63.12,63.0,63.04,31503.0,50.8674,50.8835,50.7868,50.819,31503.0
2019-02-13 12:15:00,63.04,63.07,63.0,63.03,22344.0,50.819,50.8432,50.7868,50.811,22344.0
2019-02-13 12:20:00,63.02,63.05,63.01,63.03,12423.0,50.8029,50.8271,50.7948,50.811,12423.0
2019-02-13 12:25:00,63.02,63.06,62.93,62.94,121847.0,50.8029,50.8352,50.7304,50.7384,121847.0
2019-02-13 12:30:00,62.94,62.95,62.82,62.9,29249.0,50.7384,50.7465,50.6417,50.7062,29249.0
2019-02-13 12:35:00,62.89,62.91,62.83,62.88,22244.0,50.6981,50.7142,50.6497,50.69,22244.0
2019-02-13 12:40:00,62.89,62.99,62.87,62.97,43448.0,50.6981,50.7787,50.682,50.7626,43448.0
2019-02-13 12:45:00,62.98,63.04,62.97,63.03,11690.0,50.7707,50.819,50.7626,50.811,11690.0
2019-02-13 12:50:00,63.03,63.14,62.99,63.1,98967.0,50.811,50.8996,50.7787,50.8674,98967.0
2019-02-13 12:55:00,63.11,63.11,63.03,63.06,19334.0,50.8755,50.8755,50.811,50.8352,19334.0
2019-02-13 13:00:00,63.05,63.09,63.05,63.08,16766.0,50.8271,50.8593,50.8271,50.8513,16766.0
2019-02-13 13:05:00,63.08,63.12,63.05,63.09,20310.0,50.8513,50.8835,50.8271,50.8593,20310.0
2019-02-13 13:10:00,63.09,63.1,63.06,63.06,18264.0,50.8593,50.8674,50.8352,50.8352,18264.0
2019-02-13 13:15:00,63.06,63.08,63.04,63.06,16803.0,50.8352,50.8513,50.819,50.8352,16803.0
2019-02-13 13:20:00,63.06,63.06,62.99,62.99,12981.0,50.8352,50.8352,50.7787,50.7787,12981.0
2019-02-13 13:25:00,63.0,63.06,62.99,63.05,23162.0,50.7868,50.8352,50.7787,50.8271,23162.0
2019-02-13 13:30:00,63.04,63.09,63.02,63.08,28796.0,50.819,50.8593,50.8029,50.8513,28796.0
2019-02-13 13:35:00,63.08,63.14,63.07,63.11,27091.0,50.8513,50.8996,50.8432,50.8755,27091.0
2019-02-13 13:40:00,63.1,63.1,63.04,63.07,13794.0,50.8674,50.8674,50.819,50.8432,13794.0
2019-02-13 13:45:00,63.07,63.15,63.05,63.13,15027.0,50.8432,50.9077,50.8271,50.8916,15027.0
2019-02-13 13:50:00,63.14,63.14,63.07,63.11,15962.0,50.8996,50.8996,50.8432,50.8755,15962.0
2019-02-13 13:55:00,63.11,63.12,63.08,63.08,16577.0,50.8755,50.8835,50.8513,50.8513,16577.0
2019-02-13 14:00:00,63.09,63.13,63.07,63.08,35192.0,50.8593,50.8916,50.8432,50.8513,35192.0
2019-02-13 14:05:00,63.07,63.07,62.98,63.07,24021.0,50.8432,50.8432,50.7707,50.8432,24021.0
2019-02-13 14:10:00,63.08,63.11,63.04,63.1,23909.0,50.8513,50.8755,50.819,50.8674,23909.0
2019-02-13 14:15:00,63.1,63.14,63.07,63.12,21203.0,50.8674,50.8996,50.8432,50.8835,21203.0
2019-02-13 14:20:00,63.12,63.12,63.08,63.11,21335.0,50.8835,50.8835,50.8513,50.8755,21335.0
2019-02-13 14:25:00,63.1,63.13,63.05,63.13,24284.0,50.8674,50.8916,50.8271,50.8916,24284.0
2019-02-13 14:30:00,63.12,63.15,63.09,63.15,26305.0,50.8835,50.9077,50.8593,50.9077,26305.0
2019-02-13 14:35:00,63.15,63.19,63.14,63.19,34781.0,50.9077,50.9399,50.8996,50.9399,34781.0
2019-02-13 14:40:00,63.19,63.25,63.18,63.24,21836.0,50.9399,50.9883,50.9319,50.9803,21836.0
2019-02-13 14:45:00,63.25,63.31,63.21,63.28,27235.0,50.9883,51.0367,50.9561,51.0125,27235.0
2019-02-13 14:50:00,63.28,63.33,63.25,63.32,21404.0,51.0125,51.0528,50.9883,51.0447,21404.0
2019-02-13 14:55:00,63.32,63.41,63.31,63.38,25896.0,51.0447,51.1173,51.0367,51.0931,25896.0
2019-02-13 15:00:00,63.37,63.43,63.37,63.41,28796.0,51.0851,51.1334,51.0851,51.1173,28796.0
2019-02-13 15:05:00,63.42,63.42,63.35,63.4,22122.0,51.1254,51.1254,51.0689,51.1092,22122.0
2019-02-13 15:10:00,63.4,63.47,63.4,63.42,26301.0,51.1092,51.1657,51.1092,51.1254,26301.0
2019-02-13 15:15:00,63.43,63.49,63.42,63.48,23663.0,51.1334,51.1818,51.1254,51.1737,23663.0
2019-02-13 15:20:00,63.49,63.5,63.45,63.49,47956.0,51.1818,51.1899,51.1495,51.1818,47956.0
2019-02-13 15:25:00,63.48,63.62,63.48,63.61,59123.0,51.1737,51.2866,51.1737,51.2785,59123.0
2019-02-13 15:30:00,63.62,63.72,63.62,63.66,53000.0,51.2866,51.3672,51.2866,51.3188,53000.0
2019-02-13 15:35:00,63.66,63.73,63.66,63.73,37408.0,51.3188,51.3753,51.3188,51.3753,37408.0
2019-02-13 15:40:00,63.72,63.81,63.69,63.74,134524.0,51.3672,51.4398,51.343,51.3833,134524.0
2019-02-13 15:45:00,63.73,63.74,63.56,63.7,89438.0,51.3753,51.3833,51.2382,51.3511,89438.0
2019-02-13 15:50:00,63.69,63.69,63.59,63.64,80275.0,51.343,51.343,51.2624,51.3027,80275.0
2019-02-13 15:55:00,63.64,63.67,63.58,63.64,184019.0,51.3027,51.3269,51.2543,51.3027,184019.0
2019-02-14 09:30:00,63.35,64.03,63.04,63.9,107734.0,51.0689,51.6171,50.819,51.5123,107734.0
2019-02-14 09:35:00,63.93,63.99,63.58,63.59,54721.0,51.5365,51.5849,51.2543,51.2624,54721.0
2019-02-14 09:40:00,63.63,63.67,63.44,63.52,40688.0,51.2947,51.3269,51.1415,51.206,40688.0
2019-02-14 09:45:00,63.52,63.68,63.3,63.64,68361.0,51.206,51.335,51.0286,51.3027,68361.0
2019-02-14 09:50:00,63.62,63.85,63.52,63.85,54554.0,51.2866,51.472,51.206,51.472,54554.0
2019-02-14 09:55:00,63.85,64.05,63.81,64.04,68839.0,51.472,51.6332,51.4398,51.6252,68839.0
2019-02-14 10:00:00,64.01,64.04,63.8,63.96,70753.0,51.601,51.6252,51.4317,51.5607,70753.0
2019-02-14 10:05:00,63.96,64.23,63.96,64.13,55756.0,51.5607,51.7783,51.5607,51.6977,55756.0
2019-02-14 10:10:00,64.14,64.34,64.1,64.34,38929.0,51.7058,51.867,51.6735,51.867,38929.0
2019-02-14 10:15:00,64.34,64.38,64.25,64.38,42289.0,51.867,51.8993,51.7945,51.8993,42289.0
2019-02-14 10:20:00,64.35,64.41,64.23,64.34,35393.0,51.8751,51.9234,51.7783,51.867,35393.0
2019-02-14 10:25:00,64.31,64.48,64.25,64.48,64062.0,51.8428,51.9799,51.7945,51.9799,64062.0
2019-02-14 10:30:00,64.48,64.59,64.41,64.53,53490.0,51.9799,52.0685,51.9234,52.0202,53490.0
2019-02-14 10:35:00,64.52,64.53,64.13,64.23,77219.0,52.0121,52.0202,51.6977,51.7783,77219.0
2019-02-14 10:40:00,64.22,64.53,64.22,64.35,63013.0,51.7703,52.0202,51.7703,51.8751,63013.0
2019-02-14 10:45:00,64.34,64.49,64.33,64.49,48269.0,51.867,51.9879,51.8589,51.9879,48269.0
2019-02-14 10:50:00,64.5,64.61,64.43,64.6,45251.0,51.996,52.0847,51.9396,52.0766,45251.0
2019-02-14 10:55:00,64.6,64.61,64.42,64.56,49987.0,52.0766,52.0847,51.9315,52.0444,49987.0
2019-02-14 11:00:00,64.58,64.62,64.46,64.49,47371.0,52.0605,52.0927,51.9637,51.9879,47371.0
2019-02-14 11:05:00,64.51,64.55,64.4,64.43,55475.0,52.0041,52.0363,51.9154,51.9396,55475.0
2019-02-14 11:10:00,64.44,64.47,64.27,64.39,68205.0,51.9476,51.9718,51.8106,51.9073,68205.0
2019-02-14 11:15:00,64.39,64.44,64.24,64.29,61535.0,51.9073,51.9476,51.7864,51.8267,61535.0
2019-02-14 11:20:00,64.3,64.31,64.16,64.25,48579.0,51.8348,51.8428,51.7219,51.7945,48579.0
2019-02-14 11:25:00,64.25,64.28,64.15,64.19,48718.0,51.7945,51.8186,51.7138,51.7461,48718.0
2019-02-14 11:30:00,64.2,64.2,63.93,63.95,28089.0,51.7541,51.7541,51.5365,51.5526,28089.0
2019-02-14 11:35:00,63.94,64.05,63.89,64.01,22214.0,51.5446,51.6332,51.5042,51.601,22214.0
2019-02-14 11:40:00,64.01,64.1,64.0,64.07,27154.0,51.601,51.6735,51.5929,51.6494,27154.0
2019-02-14 11:45:00,64.08,64.19,64.03,64.09,26283.0,51.6574,51.7461,51.6171,51.6655,26283.0
2019-02-14 11:50:00,64.11,64.15,64.07,64.13,21028.0,51.6816,51.7138,51.6494,51.6977,21028.0
2019-02-14 11:55:00,64.13,64.33,64.12,64.32,34865.0,51.6977,51.8589,51.6897,51.8509,34865.0
2019-02-14 12:00:00,64.31,64.41,64.29,64.37,27390.0,51.8428,51.9234,51.8267,51.8912,27390.0
2019-02-14 12:05:00,64.38,64.43,64.36,64.37,19519.0,51.8993,51.9396,51.8831,51.8912,19519.0
2019-02-14 12:10:00,64.36,64.36,64.3,64.33,15942.0,51.8831,51.8831,51.8348,51.8589,15942.0
2019-02-14 12:15:00,64.34,64.42,64.26,64.39,28673.0,51.867,51.9315,51.8025,51.9073,28673.0
2019-02-14 12:20:00,64.38,64.46,64.34,64.46,22034.0,51.8993,51.9637,51.867,51.9637,22034.0
2019-02-14 12:25:00,64.47,64.49,64.36,64.44,18693.0,51.9718,51.9879,51.8831,51.9476,18693.0
2019-02-14 12:30:00,64.42,64.48,64.4,64.45,96067.0,51.9315,51.9799,51.9154,51.9557,96067.0
2019-02-14 12:35:00,64.45,64.49,64.41,64.43,18499.0,51.9557,51.9879,51.9234,51.9396,18499.0
2019-02-14 12:40:00,64.44,64.54,64.43,64.52,50656.0,51.9476,52.0282,51.9396,52.0121,50656.0
2019-02-14 12:45:00,64.52,64.55,64.43,64.45,23050.0,52.0121,52.0363,51.9396,51.9557,23050.0
2019-02-14 12:50:00,64.44,64.45,64.38,64.42,20297.0,51.9476,51.9557,51.8993,51.9315,20297.0
2019-02-14 12:55:00,64.43,64.47,64.37,64.44,80580.0,51.9396,51.9718,51.8912,51.9476,80580.0
2019-02-14 13:00:00,64.44,64.52,64.36,64.43,20956.0,51.9476,52.0121,51.8831,51.9396,20956.0
2019-02-14 13:05:00,64.42,64.46,64.4,64.45,21222.0,51.9315,51.9637,51.9154,51.9557,21222.0
2019-02-14 13:10:00,64.46,64.48,64.45,64.47,16211.0,51.9637,51.9799,51.9557,51.9718,16211.0
2019-02-14 13:15:00,64.48,64.5,64.45,64.5,28119.0,51.9799,51.996,51.9557,51.996,28119.0
2019-02-14 13:20:00,64.5,64.6,64.5,64.58,33276.0,51.996,52.0766,51.996,52.0605,33276.0
2019-02-14 13:25:00,64.58,64.65,64.58,64.64,37455.0,52.0605,52.1169,52.0605,52.1089,37455.0
2019-02-14 13:30:00,64.63,64.67,64.62,64.63,33773.0,52.1008,52.133,52.0927,52.1008,33773.0
2019-02-14 13:35:00,64.63,64.66,64.62,64.64,23080.0,52.1008,52.125,52.0927,52.1089,23080.0
2019-02-14 13:40:00,64.64,64.68,64.6,64.61,29374.0,52.1089,52.1411,52.0766,52.0847,29374.0
2019-02-14 13:45:00,64.61,64.62,64.55,64.61,26327.0,52.0847,52.0927,52.0363,52.0847,26327.0
2019-02-14 13:50:00,64.61,64.62,64.51,64.52,30989.0,52.0847,52.0927,52.0041,52.0121,30989.0
2019-02-14 13:55:00,64.53,64.61,64.52,64.54,26028.0,52.0202,52.0847,52.0121,52.0282,26028.0
2019-02-14 14:00:00,64.53,64.55,64.4,64.4,47085.0,52.0202,52.0363,51.9154,51.9154,47085.0
2019-02-14 14:05:00,64.41,64.46,64.4,64.46,49277.0,51.9234,51.9637,51.9154,51.9637,49277.0
2019-02-14 14:10:00,64.47,64.56,64.46,64.52,34622.0,51.9718,52.0444,51.9637,52.0121,34622.0
2019-02-14 14:15:00,64.53,64.53,64.43,64.49,36219.0,52.0202,52.0202,51.9396,51.9879,36219.0
2019-02-14 14:20:00,64.48,64.52,64.44,64.5,34138.0,51.9799,52.0121,51.9476,51.996,34138.0
2019-02-14 14:25:00,64.5,64.59,64.48,64.5,36367.0,51.996,52.0685,51.9799,51.996,36367.0
2019-02-14 14:30:00,64.5,64.52,64.42,64.47,31781.0,51.996,52.0121,51.9315,51.9718,31781.0
2019-02-14 14:35:00,64.47,64.53,64.47,64.5,26316.0,51.9718,52.0202,51.9718,51.996,26316.0
2019-02-14 14:40:00,64.5,64.55,64.48,64.51,33204.0,51.996,52.0363,51.9799,52.0041,33204.0
2019-02-14 14:45:00,64.52,64.67,64.51,64.64,81790.0,52.0121,52.133,52.0041,52.1089,81790.0
2019-02-14 14:50:00,64.63,64.7,64.58,64.67,36045.0,52.1008,52.1572,52.0605,52.133,36045.0
2019-02-14 14:55:00,64.67,64.71,64.54,64.62,40074.0,52.133,52.1653,52.0282,52.0927,40074.0
2019-02-14 15:00:00,64.63,64.72,64.57,64.6,47532.0,52.1008,52.1733,52.0524,52.0766,47532.0
2019-02-14 15:05:00,64.59,64.63,64.46,64.48,117679.0,52.0685,52.1008,51.9637,51.9799,117679.0
2019-02-14 15:10:00,64.48,64.52,64.35,64.41,43981.0,51.9799,52.0121,51.8751,51.9234,43981.0
2019-02-14 15:15:00,64.41,64.46,64.38,64.39,29087.0,51.9234,51.9637,51.8993,51.9073,29087.0
2019-02-14 15:20:00,64.39,64.49,64.37,64.48,47957.0,51.9073,51.9879,51.8912,51.9799,47957.0
2019-02-14 15:25:00,64.48,64.51,64.47,64.48,43297.0,51.9799,52.0041,51.9718,51.9799,43297.0
2019-02-14 15:30:00,64.48,64.59,64.48,64.56,54265.0,51.9799,52.0685,51.9799,52.0444,54265.0
2019-02-14 15:35:00,64.56,64.58,64.49,64.49,54172.0,52.0444,52.0605,51.9879,51.9879,54172.0
2019-02-14 15:40:00,64.49,64.49,64.25,64.31,80023.0,51.9879,51.9879,51.7945,51.8428,80023.0
2019-02-14 15:45:00,64.3,64.37,64.24,64.24,94154.0,51.8348,51.8912,51.7864,51.7864,94154.0
2019-02-14 15:50:00,64.24,64.3,64.14,64.19,136524.0,51.7864,51.8348,51.7058,51.7461,136524.0
2019-02-14 15:55:00,64.2,64.2,64.02,64.06,262956.0,51.7541,51.7541,51.609,51.6413,262956.0
2019-02-15 09:30:00,64.9,65.16,64.54,64.93,267490.0,52.3184,52.528,52.0282,52.3426,267490.0
2019-02-15 09:35:00,64.99,65.46,64.99,65.32,54321.0,52.391,52.7699,52.391,52.657,54321.0
2019-02-15 09:40:00,65.33,65.45,65.22,65.25,61826.0,52.6651,52.7618,52.5764,52.6006,61826.0
2019-02-15 09:45:00,65.25,65.35,65.24,65.3,78086.0,52.6006,52.6812,52.5925,52.6409,78086.0
2019-02-15 09:50:00,65.33,65.36,65.23,65.35,63427.0,52.6651,52.6893,52.5845,52.6812,63427.0
2019-02-15 09:55:00,65.35,65.36,65.15,65.22,49938.0,52.6812,52.6893,52.52,52.5764,49938.0
2019-02-15 10:00:00,65.24,65.35,65.18,65.23,64383.0,52.5925,52.6812,52.5442,52.5845,64383.0
2019-02-15 10:05:00,65.22,65.33,65.17,65.24,31490.0,52.5764,52.6651,52.5361,52.5925,31490.0
2019-02-15 10:10:00,65.27,65.28,65.1,65.2,44469.0,52.6167,52.6248,52.4797,52.5603,44469.0
2019-02-15 10:15:00,65.2,65.21,65.04,65.1,42235.0,52.5603,52.5684,52.4313,52.4797,42235.0
2019-02-15 10:20:00,65.09,65.2,65.01,65.18,61215.0,52.4716,52.5603,52.4071,52.5442,61215.0
2019-02-15 10:25:00,65.18,65.23,65.12,65.2,54892.0,52.5442,52.5845,52.4958,52.5603,54892.0
2019-02-15 10:30:00,65.22,65.26,65.12,65.14,53154.0,52.5764,52.6087,52.4958,52.5119,53154.0
2019-02-15 10:35:00,65.14,65.25,65.09,65.14,53809.0,52.5119,52.6006,52.4716,52.5119,53809.0
2019-02-15 10:40:00,65.13,65.21,65.08,65.09,55511.0,52.5039,52.5684,52.4636,52.4716,55511.0
2019-02-15 10:45:00,65.1,65.23,65.1,65.2,113750.0,52.4797,52.5845,52.4797,52.5603,113750.0
2019-02-15 10:50:00,65.2,65.23,65.11,65.15,70470.0,52.5603,52.5845,52.4877,52.52,70470.0
2019-02-15 10:55:00,65.15,65.21,65.09,65.12,59133.0,52.52,52.5684,52.4716,52.4958,59133.0
2019-02-15 11:00:00,65.12,65.24,65.11,65.22,45794.0,52.4958,52.5925,52.4877,52.5764,45794.0
2019-02-15 11:05:00,65.21,65.22,65.02,65.05,41445.0,52.5684,52.5764,52.4152,52.4394,41445.0
2019-02-15 11:10:00,65.05,65.05,64.96,64.98,33859.0,52.4394,52.4394,52.3668,52.3829,33859.0
2019-02-15 11:15:00,64.99,65.14,64.97,65.11,41977.0,52.391,52.5119,52.3749,52.4877,41977.0
2019-02-15 11:20:00,65.11,65.19,65.11,65.17,26165.0,52.4877,52.5522,52.4877,52.5361,26165.0
2019-02-15 11:25:00,65.17,65.28,65.12,65.25,41901.0,52.5361,52.6248,52.4958,52.6006,41901.0
2019-02-15 11:30:00,65.24,65.25,65.15,65.19,80593.0,52.5925,52.6006,52.52,52.5522,80593.0
2019-02-15 11:35:00,65.18,65.2,65.12,65.17,39694.0,52.5442,52.5603,52.4958,52.5361,39694.0
2019-02-15 11:40:00,65.17,65.22,65.12,65.15,24260.0,52.5361,52.5764,52.4958,52.52,24260.0
2019-02-15 11:45:00,65.15,65.15,65.09,65.15,13068.0,52.52,52.52,52.4716,52.52,13068.0
2019-02-15 11:50:00,65.14,65.18,65.08,65.15,21511.0,52.5119,52.5442,52.4636,52.52,21511.0
2019-02-15 11:55:00,65.15,65.21,65.13,65.2,25780.0,52.52,52.5684,52.5039,52.5603,25780.0
2019-02-15 12:00:00,65.2,65.22,65.14,65.19,40107.0,52.5603,52.5764,52.5119,52.5522,40107.0
2019-02-15 12:05:00,65.19,65.21,65.11,65.2,52869.0,52.5522,52.5684,52.4877,52.5603,52869.0
2019-02-15 12:10:00,65.21,65.26,65.19,65.26,39224.0,52.5684,52.6087,52.5522,52.6087,39224.0
2019-02-15 12:15:00,65.27,65.27,65.2,65.24,62572.0,52.6167,52.6167,52.5603,52.5925,62572.0
2019-02-15 12:20:00,65.24,65.24,65.08,65.08,23986.0,52.5925,52.5925,52.4636,52.4636,23986.0
2019-02-15 12:25:00,65.09,65.09,65.03,65.06,24324.0,52.4716,52.4716,52.4232,52.4474,24324.0
2019-02-15 12:30:00,65.04,65.06,64.94,64.96,30752.0,52.4313,52.4474,52.3507,52.3668,30752.0
2019-02-15 12:35:00,64.97,65.04,64.97,65.03,21150.0,52.3749,52.4313,52.3749,52.4232,21150.0
2019-02-15 12:40:00,65.03,65.03,64.94,64.95,30928.0,52.4232,52.4232,52.3507,52.3588,30928.0
2019-02-15 12:45:00,64.93,64.96,64.88,64.95,26007.0,52.3426,52.3668,52.3023,52.3588,26007.0
2019-02-15 12:50:00,64.95,65.0,64.94,64.99,17447.0,52.3588,52.3991,52.3507,52.391,17447.0
2019-02-15 12:55:00,64.99,65.04,64.95,64.95,20127.0,52.391,52.4313,52.3588,52.3588,20127.0
2019-02-15 13:00:00,64.95,64.97,64.89,64.89,33429.0,52.3588,52.3749,52.3104,52.3104,33429.0
2019-02-15 13:05:00,64.89,64.9,64.83,64.88,21053.0,52.3104,52.3184,52.262,52.3023,21053.0
2019-02-15 13:10:00,64.87,64.95,64.8,64.82,96952.0,52.2943,52.3588,52.2378,52.254,96952.0
2019-02-15 13:15:00,64.83,64.9,64.83,64.9,20067.0,52.262,52.3184,52.262,52.3184,20067.0
2019-02-15 13:20:00,64.9,64.92,64.85,64.85,18475.0,52.3184,52.3346,52.2781,52.2781,18475.0
2019-02-15 13:25:00,64.86,64.9,64.81,64.81,18312.0,52.2862,52.3184,52.2459,52.2459,18312.0
2019-02-15 13:30:00,64.8,64.89,64.79,64.87,20196.0,52.2378,52.3104,52.2298,52.2943,20196.0
2019-02-15 13:35:00,64.88,64.88,64.81,64.85,17969.0,52.3023,52.3023,52.2459,52.2781,17969.0
2019-02-15 13:40:00,64.84,64.87,64.82,64.85,25907.0,52.2701,52.2943,52.254,52.2781,25907.0
2019-02-15 13:45:00,64.84,64.98,64.83,64.96,26172.0,52.2701,52.3829,52.262,52.3668,26172.0
2019-02-15 13:50:00,64.97,65.01,64.94,65.0,21761.0,52.3749,52.4071,52.3507,52.3991,21761.0
2019-02-15 13:55:00,65.01,65.02,64.95,64.97,18275.0,52.4071,52.4152,52.3588,52.3749,18275.0
2019-02-15 14:00:00,64.97,65.01,64.96,64.99,22415.0,52.3749,52.4071,52.3668,52.391,22415.0
2019-02-15 14:05:00,64.98,65.0,64.97,64.97,15497.0,52.3829,52.3991,52.3749,52.3749,15497.0
2019-02-15 14:10:00,64.98,65.0,64.96,64.99,24619.0,52.3829,52.3991,52.3668,52.391,24619.0
2019-02-15 14:15:00,64.99,65.03,64.96,64.99,45232.0,52.391,52.4232,52.3668,52.391,45232.0
2019-02-15 14:20:00,64.98,65.03,64.97,65.02,24816.0,52.3829,52.4232,52.3749,52.4152,24816.0
2019-02-15 14:25:00,65.02,65.02,64.95,64.97,29877.0,52.4152,52.4152,52.3588,52.3749,29877.0
2019-02-15 14:30:00,64.98,65.01,64.97,64.98,32499.0,52.3829,52.4071,52.3749,52.3829,32499.0
2019-02-15 14:35:00,64.98,65.02,64.98,64.98,37902.0,52.3829,52.4152,52.3829,52.3829,37902.0
2019-02-15 14:40:00,64.99,65.05,64.99,65.01,27691.0,52.391,52.4394,52.391,52.4071,27691.0
2019-02-15 14:45:00,65.01,65.09,65.0,65.05,28388.0,52.4071,52.4716,52.3991,52.4394,28388.0
2019-02-15 14:50:00,65.05,65.06,65.01,65.02,21693.0,52.4394,52.4474,52.4071,52.4152,21693.0
2019-02-15 14:55:00,65.02,65.15,65.01,65.12,34539.0,52.4152,52.52,52.4071,52.4958,34539.0
2019-02-15 15:00:00,65.12,65.16,65.07,65.15,37902.0,52.4958,52.528,52.4555,52.52,37902.0
2019-02-15 15:05:00,65.15,65.16,65.12,65.14,33556.0,52.52,52.528,52.4958,52.5119,33556.0
2019-02-15 15:10:00,65.14,65.14,65.07,65.07,25270.0,52.5119,52.5119,52.4555,52.4555,25270.0
2019-02-15 15:15:00,65.07,65.09,64.98,64.98,87638.0,52.4555,52.4716,52.3829,52.3829,87638.0
2019-02-15 15:20:00,64.98,65.11,64.97,65.11,53180.0,52.3829,52.4877,52.3749,52.4877,53180.0
2019-02-15 15:25:00,65.11,65.15,65.09,65.11,21221.0,52.4877,52.52,52.4716,52.4877,21221.0
2019-02-15 15:30:00,65.1,65.1,65.0,65.02,62786.0,52.4797,52.4797,52.3991,52.4152,62786.0
2019-02-15 15:35:00,65.02,65.06,65.01,65.06,32401.0,52.4152,52.4474,52.4071,52.4474,32401.0
2019-02-15 15:40:00,65.06,65.11,65.02,65.09,122579.0,52.4474,52.4877,52.4152,52.4716,122579.0
2019-02-15 15:45:00,65.1,65.15,65.08,65.13,87584.0,52.4797,52.52,52.4636,52.5039,87584.0
2019-02-15 15:50:00,65.14,65.16,65.06,65.08,136053.0,52.5119,52.528,52.4474,52.4636,136053.0
2019-02-15 15:55:00,65.08,65.16,65.07,65.16,362401.0,52.4636,52.528,52.4555,52.528,362401.0
2019-02-19 09:30:00,64.5,64.98,64.26,64.91,115806.0,52.4199,52.81,52.2248,52.7531,115806.0
2019-02-19 09:35:00,64.91,64.91,64.65,64.68,36075.0,52.7531,52.7531,52.5418,52.5662,36075.0
2019-02-19 09:40:00,64.69,64.71,64.54,64.56,27133.0,52.5743,52.5906,52.4524,52.4687,27133.0
2019-02-19 09:45:00,64.56,64.7,64.52,64.67,64382.0,52.4687,52.5824,52.4361,52.5581,64382.0
2019-02-19 09:50:00,64.67,64.88,64.66,64.76,39410.0,52.5581,52.7287,52.5499,52.6312,39410.0
2019-02-19 09:55:00,64.75,64.86,64.71,64.82,36735.0,52.6231,52.7125,52.5906,52.68,36735.0
2019-02-19 10:00:00,64.82,64.86,64.71,64.82,46114.0,52.68,52.7125,52.5906,52.68,46114.0
2019-02-19 10:05:00,64.83,64.86,64.71,64.74,35115.0,52.6881,52.7125,52.5906,52.6149,35115.0
2019-02-19 10:10:00,64.75,64.9,64.74,64.89,31367.0,52.6231,52.745,52.6149,52.7369,31367.0
2019-02-19 10:15:00,64.9,64.9,64.76,64.86,26267.0,52.745,52.745,52.6312,52.7125,26267.0
2019-02-19 10:20:00,64.87,64.96,64.85,64.92,43349.0,52.7206,52.7937,52.7043,52.7612,43349.0
2019-02-19 10:25:00,64.93,65.0,64.91,64.91,23601.0,52.7694,52.8262,52.7531,52.7531,23601.0
2019-02-19 10:30:00,64.9,64.93,64.83,64.85,26728.0,52.745,52.7694,52.6881,52.7043,26728.0
2019-02-19 10:35:00,64.85,64.85,64.73,64.74,28730.0,52.7043,52.7043,52.6068,52.6149,28730.0
2019-02-19 10:40:00,64.76,64.8,64.74,64.8,20165.0,52.6312,52.6637,52.6149,52.6637,20165.0
2019-02-19 10:45:00,64.8,64.81,64.69,64.7,39559.0,52.6637,52.6718,52.5743,52.5824,39559.0
2019-02-19 10:50:00,64.71,64.77,64.65,64.69,99304.0,52.5906,52.6393,52.5418,52.5743,99304.0
2019-02-19 10:55:00,64.68,64.77,64.66,64.69,17962.0,52.5662,52.6393,52.5499,52.5743,17962.0
2019-02-19 11:00:00,64.69,64.77,64.65,64.69,43842.0,52.5743,52.6393,52.5418,52.5743,43842.0
2019-02-19 11:05:00,64.7,64.75,64.65,64.73,28550.0,52.5824,52.6231,52.5418,52.6068,28550.0
2019-02-19 11:10:00,64.74,64.89,64.73,64.88,49046.0,52.6149,52.7369,52.6068,52.7287,49046.0
2019-02-19 11:15:00,64.88,64.98,64.84,64.87,30538.0,52.7287,52.81,52.6962,52.7206,30538.0
2019-02-19 11:20:00,64.87,64.93,64.82,64.84,18598.0,52.7206,52.7694,52.68,52.6962,18598.0
2019-02-19 11:25:00,64.83,64.93,64.83,64.92,25395.0,52.6881,52.7694,52.6881,52.7612,25395.0
2019-02-19 11:30:00,64.91,64.96,64.89,64.96,17920.0,52.7531,52.7937,52.7369,52.7937,17920.0
2019-02-19 11:35:00,64.96,65.12,64.96,65.11,42402.0,52.7937,52.9238,52.7937,52.9156,42402.0
2019-02-19 11:40:00,65.11,65.14,65.07,65.13,18897.0,52.9156,52.94,52.8831,52.9319,18897.0
2019-02-19 11:45:00,65.14,65.33,65.14,65.31,40592.0,52.94,53.0944,52.94,53.0782,40592.0
2019-02-19 11:50:00,65.3,65.32,65.26,65.29,37249.0,53.0701,53.0863,53.0376,53.0619,37249.0
2019-02-19 11:55:00,65.28,65.38,65.26,65.38,31270.0,53.0538,53.1351,53.0376,53.1351,31270.0
2019-02-19 12:00:00,65.38,65.42,65.31,65.32,41733.0,53.1351,53.1676,53.0782,53.0863,41733.0
2019-02-19 12:05:00,65.31,65.33,65.29,65.31,20255.0,53.0782,53.0944,53.0619,53.0782,20255.0
2019-02-19 12:10:00,65.31,65.37,65.31,65.33,19321.0,53.0782,53.127,53.0782,53.0944,19321.0
2019-02-19 12:15:00,65.33,65.36,65.31,65.32,21770.0,53.0944,53.1188,53.0782,53.0863,21770.0
2019-02-19 12:20:00,65.33,65.41,65.31,65.37,18039.0,53.0944,53.1595,53.0782,53.127,18039.0
2019-02-19 12:25:00,65.35,65.36,65.28,65.28,27128.0,53.1107,53.1188,53.0538,53.0538,27128.0
2019-02-19 12:30:00,65.28,65.29,65.17,65.22,17105.0,53.0538,53.0619,52.9644,53.005,17105.0
2019-02-19 12:35:00,65.23,65.24,65.19,65.19,15307.0,53.0132,53.0213,52.9807,52.9807,15307.0
2019-02-19 12:40:00,65.18,65.23,65.18,65.2,16718.0,52.9725,53.0132,52.9725,52.9888,16718.0
2019-02-19 12:45:00,65.2,65.26,65.17,65.22,26442.0,52.9888,53.0376,52.9644,53.005,26442.0
2019-02-19 12:50:00,65.23,65.23,65.18,65.2,19461.0,53.0132,53.0132,52.9725,52.9888,19461.0
2019-02-19 12:55:00,65.21,65.22,65.18,65.2,20177.0,52.9969,53.005,52.9725,52.9888,20177.0
2019-02-19 13:00:00,65.2,65.23,65.18,65.18,14127.0,52.9888,53.0132,52.9725,52.9725,14127.0
2019-02-19 13:05:00,65.18,65.18,65.13,65.14,21551.0,52.9725,52.9725,52.9319,52.94,21551.0
2019-02-19 13:10:00,65.15,65.16,65.12,65.14,13613.0,52.9482,52.9563,52.9238,52.94,13613.0
2019-02-19 13:15:00,65.14,65.19,65.14,65.19,12338.0,52.94,52.9807,52.94,52.9807,12338.0
2019-02-19 13:20:00,65.19,65.19,65.14,65.16,12001.0,52.9807,52.9807,52.94,52.9563,12001.0
2019-02-19 13:25:00,65.15,65.19,65.15,65.16,17441.0,52.9482,52.9807,52.9482,52.9563,17441.0
2019-02-19 13:30:00,65.16,65.16,65.08,65.12,37085.0,52.9563,52.9563,52.8913,52.9238,37085.0
2019-02-19 13:35:00,65.12,65.12,65.08,65.11,9761.0,52.9238,52.9238,52.8913,52.9156,9761.0
2019-02-19 13:40:00,65.12,65.12,65.07,65.09,23538.0,52.9238,52.9238,52.8831,52.8994,23538.0
2019-02-19 13:45:00,65.1,65.12,65.09,65.12,11251.0,52.9075,52.9238,52.8994,52.9238,11251.0
2019-02-19 13:50:00,65.12,65.15,65.06,65.14,26173.0,52.9238,52.9482,52.875,52.94,26173.0
2019-02-19 13:55:00,65.14,65.19,65.11,65.16,16737.0,52.94,52.9807,52.9156,52.9563,16737.0
2019-02-19 14:00:00,65.16,65.25,65.16,65.23,101611.0,52.9563,53.0294,52.9563,53.0132,101611.0
2019-02-19 14:05:00,65.22,65.26,65.19,65.26,21438.0,53.005,53.0376,52.9807,53.0376,21438.0
2019-02-19 14:10:00,65.26,65.29,65.2,65.2,22906.0,53.0376,53.0619,52.9888,52.9888,22906.0
2019-02-19 14:15:00,65.2,65.21,65.13,65.13,23619.0,52.9888,52.9969,52.9319,52.9319,23619.0
2019-02-19 14:20:00,65.13,65.22,65.13,65.22,18209.0,52.9319,53.005,52.9319,53.005,18209.0
2019-02-19 14:25:00,65.22,65.25,65.19,65.19,25330.0,53.005,53.0294,52.9807,52.9807,25330.0
2019-02-19 14:30:00,65.2,65.24,65.16,65.16,33004.0,52.9888,53.0213,52.9563,52.9563,33004.0
2019-02-19 14:35:00,65.15,65.19,65.15,65.16,13092.0,52.9482,52.9807,52.9482,52.9563,13092.0
2019-02-19 14:40:00,65.16,65.19,65.14,65.16,26924.0,52.9563,52.9807,52.94,52.9563,26924.0
2019-02-19 14:45:00,65.16,65.16,65.12,65.15,11837.0,52.9563,52.9563,52.9238,52.9482,11837.0
2019-02-19 14:50:00,65.16,65.19,65.14,65.15,26138.0,52.9563,52.9807,52.94,52.9482,26138.0
2019-02-19 14:55:00,65.15,65.2,65.14,65.19,21269.0,52.9482,52.9888,52.94,52.9807,21269.0
2019-02-19 15:00:00,65.19,65.23,65.18,65.22,22937.0,52.9807,53.0132,52.9725,53.005,22937.0
2019-02-19 15:05:00,65.22,65.25,65.2,65.21,40657.0,53.005,53.0294,52.9888,52.9969,40657.0
2019-02-19 15:10:00,65.21,65.23,65.2,65.23,20408.0,52.9969,53.0132,52.9888,53.0132,20408.0
2019-02-19 15:15:00,65.23,65.28,65.22,65.26,34099.0,53.0132,53.0538,53.005,53.0376,34099.0
2019-02-19 15:20:00,65.26,65.27,65.21,65.22,30776.0,53.0376,53.0457,52.9969,53.005,30776.0
2019-02-19 15:25:00,65.23,65.28,65.22,65.28,25973.0,53.0132,53.0538,53.005,53.0538,25973.0
2019-02-19 15:30:00,65.27,65.38,65.25,65.29,112619.0,53.0457,53.1351,53.0294,53.0619,112619.0
2019-02-19 15:35:00,65.28,65.31,65.24,65.26,45780.0,53.0538,53.0782,53.0213,53.0376,45780.0
2019-02-19 15:40:00,65.26,65.27,65.17,65.2,72804.0,53.0376,53.0457,52.9644,52.9888,72804.0
2019-02-19 15:45:00,65.2,65.21,65.1,65.1,82716.0,52.9888,52.9969,52.9075,52.9075,82716.0
2019-02-19 15:50:00,65.11,65.12,65.06,65.06,87436.0,52.9156,52.9238,52.875,52.875,87436.0
2019-02-19 15:55:00,65.06,65.08,64.98,65.03,161631.0,52.875,52.8913,52.81,52.8506,161631.0
2019-02-20 09:30:00,64.99,65.25,64.95,65.18,73246.0,52.8181,53.0294,52.7856,52.9725,73246.0
2019-02-20 09:35:00,65.17,65.27,65.05,65.09,42098.0,52.9644,53.0457,52.8669,52.8994,42098.0
2019-02-20 09:40:00,65.1,65.17,64.9,64.9,42813.0,52.9075,52.9644,52.745,52.745,42813.0
2019-02-20 09:45:00,64.92,64.92,64.52,64.64,74313.0,52.7612,52.7612,52.4361,52.5337,74313.0
2019-02-20 09:50:00,64.61,64.72,64.48,64.62,50330.0,52.5093,52.5987,52.4036,52.5174,50330.0
2019-02-20 09:55:00,64.61,64.77,64.59,64.66,34350.0,52.5093,52.6393,52.493,52.5499,34350.0
2019-02-20 10:00:00,64.66,64.67,64.54,64.6,38902.0,52.5499,52.5581,52.4524,52.5012,38902.0
2019-02-20 10:05:00,64.59,64.66,64.51,64.62,32411.0,52.493,52.5499,52.428,52.5174,32411.0
2019-02-20 10:10:00,64.62,64.77,64.58,64.74,24266.0,52.5174,52.6393,52.4849,52.6149,24266.0
2019-02-20 10:15:00,64.75,64.94,64.75,64.89,38104.0,52.6231,52.7775,52.6231,52.7369,38104.0
2019-02-20 10:20:00,64.9,65.1,64.88,65.06,32480.0,52.745,52.9075,52.7287,52.875,32480.0
2019-02-20 10:25:00,65.06,65.27,65.06,65.27,52742.0,52.875,53.0457,52.875,53.0457,52742.0
2019-02-20 10:30:00,65.28,65.5,65.27,65.48,62460.0,53.0538,53.2326,53.0457,53.2164,62460.0
2019-02-20 10:35:00,65.49,65.54,65.39,65.51,44386.0,53.2245,53.2651,53.1432,53.2407,44386.0
2019-02-20 10:40:00,65.47,65.62,65.47,65.6,39072.0,53.2082,53.3301,53.2082,53.3139,39072.0
2019-02-20 10:45:00,65.61,65.63,65.5,65.57,34754.0,53.322,53.3383,53.2326,53.2895,34754.0
2019-02-20 10:50:00,65.58,65.73,65.58,65.71,32463.0,53.2976,53.4195,53.2976,53.4033,32463.0
2019-02-20 10:55:00,65.71,65.74,65.65,65.67,29202.0,53.4033,53.4277,53.3545,53.3708,29202.0
2019-02-20 11:00:00,65.67,65.73,65.61,65.73,36278.0,53.3708,53.4195,53.322,53.4195,36278.0
2019-02-20 11:05:00,65.74,65.83,65.74,65.81,50026.0,53.4277,53.5008,53.4277,53.4845,50026.0
2019-02-20 11:10:00,65.81,65.9,65.78,65.83,134516.0,53.4845,53.5577,53.4602,53.5008,134516.0
2019-02-20 11:15:00,65.83,65.9,65.77,65.9,41984.0,53.5008,53.5577,53.452,53.5577,41984.0
2019-02-20 11:20:00,65.91,65.95,65.6,65.63,62890.0,53.5658,53.5983,53.3139,53.3383,62890.0
2019-02-20 11:25:00,65.62,65.62,65.52,65.53,70992.0,53.3301,53.3301,53.2489,53.257,70992.0
2019-02-20 11:30:00,65.54,65.55,65.4,65.5,41528.0,53.2651,53.2732,53.1513,53.2326,41528.0
2019-02-20 11:35:00,65.5,65.5,65.4,65.43,25771.0,53.2326,53.2326,53.1513,53.1757,25771.0
2019-02-20 11:40:00,65.43,65.52,65.41,65.48,37481.0,53.1757,53.2489,53.1595,53.2164,37481.0
2019-02-20 11:45:00,65.48,65.48,65.4,65.47,42180.0,53.2164,53.2164,53.1513,53.2082,42180.0
2019-02-20 11:50:00,65.48,65.62,65.48,65.51,61027.0,53.2164,53.3301,53.2164,53.2407,61027.0
2019-02-20 11:55:00,65.51,65.52,65.37,65.39,49053.0,53.2407,53.2489,53.127,53.1432,49053.0
2019-02-20 12:00:00,65.4,65.41,65.28,65.3,30658.0,53.1513,53.1595,53.0538,53.0701,30658.0
2019-02-20 12:05:00,65.29,65.3,65.21,65.25,38868.0,53.0619,53.0701,52.9969,53.0294,38868.0
2019-02-20 12:10:00,65.26,65.3,65.24,65.28,21439.0,53.0376,53.0701,53.0213,53.0538,21439.0
2019-02-20 12:15:00,65.28,65.28,65.09,65.11,38743.0,53.0538,53.0538,52.8994,52.9156,38743.0
2019-02-20 12:20:00,65.11,65.16,65.09,65.15,28523.0,52.9156,52.9563,52.8994,52.9482,28523.0
2019-02-20 12:25:00,65.14,65.15,64.99,64.99,29644.0,52.94,52.9482,52.8181,52.8181,29644.0
2019-02-20 12:30:00,64.99,65.04,64.94,64.96,30452.0,52.8181,52.8588,52.7775,52.7937,30452.0
2019-02-20 12:35:00,64.97,65.09,64.97,65.07,27582.0,52.8019,52.8994,52.8019,52.8831,27582.0
2019-02-20 12:40:00,65.09,65.12,65.03,65.03,22587.0,52.8994,52.9238,52.8506,52.8506,22587.0
2019-02-20 12:45:00,65.03,65.1,65.03,65.09,31083.0,52.8506,52.9075,52.8506,52.8994,31083.0
2019-02-20 12:50:00,65.1,65.11,65.02,65.03,24498.0,52.9075,52.9156,52.8425,52.8506,24498.0
2019-02-20 12:55:00,65.05,65.19,65.04,65.19,32480.0,52.8669,52.9807,52.8588,52.9807,32480.0
2019-02-20 13:00:00,65.19,65.31,65.18,65.3,26418.0,52.9807,53.0782,52.9725,53.0701,26418.0
2019-02-20 13:05:00,65.31,65.33,65.29,65.31,46571.0,53.0782,53.0944,53.0619,53.0782,46571.0
2019-02-20 13:10:00,65.3,65.39,65.29,65.38,15573.0,53.0701,53.1432,53.0619,53.1351,15573.0
2019-02-20 13:15:00,65.38,65.47,65.38,65.46,32075.0,53.1351,53.2082,53.1351,53.2001,32075.0
2019-02-20 13:20:00,65.47,65.52,65.47,65.51,33864.0,53.2082,53.2489,53.2082,53.2407,33864.0
2019-02-20 13:25:00,65.51,65.55,65.5,65.55,29576.0,53.2407,53.2732,53.2326,53.2732,29576.0
2019-02-20 13:30:00,65.54,65.55,65.45,65.47,24275.0,53.2651,53.2732,53.192,53.2082,24275.0
2019-02-20 13:35:00,65.46,65.53,65.45,65.52,16116.0,53.2001,53.257,53.192,53.2489,16116.0
2019-02-20 13:40:00,65.53,65.55,65.52,65.55,44444.0,53.257,53.2732,53.2489,53.2732,44444.0
2019-02-20 13:45:00,65.56,65.63,65.55,65.63,48602.0,53.2814,53.3383,53.2732,53.3383,48602.0
2019-02-20 13:50:00,65.63,65.63,65.54,65.55,25457.0,53.3383,53.3383,53.2651,53.2732,25457.0
2019-02-20 13:55:00,65.56,65.58,65.48,65.48,71645.0,53.2814,53.2976,53.2164,53.2164,71645.0
2019-02-20 14:00:00,65.5,65.57,65.4,65.44,39571.0,53.2326,53.2895,53.1513,53.1838,39571.0
2019-02-20 14:05:00,65.4,65.55,65.4,65.41,49729.0,53.1513,53.2732,53.1513,53.1595,49729.0
2019-02-20 14:10:00,65.42,65.46,65.28,65.46,36114.0,53.1676,53.2001,53.0538,53.2001,36114.0
2019-02-20 14:15:00,65.47,65.53,65.33,65.33,44600.0,53.2082,53.257,53.0944,53.0944,44600.0
2019-02-20 14:20:00,65.33,65.33,65.2,65.27,36517.0,53.0944,53.0944,52.9888,53.0457,36517.0
2019-02-20 14:25:00,65.28,65.34,65.27,65.33,49167.0,53.0538,53.1026,53.0457,53.0944,49167.0
2019-02-20 14:30:00,65.34,65.55,65.32,65.54,57780.0,53.1026,53.2732,53.0863,53.2651,57780.0
2019-02-20 14:35:00,65.55,65.57,65.36,65.36,145943.0,53.2732,53.2895,53.1188,53.1188,145943.0
2019-02-20 14:40:00,65.35,65.39,65.31,65.33,47753.0,53.1107,53.1432,53.0782,53.0944,47753.0
2019-02-20 14:45:00,65.34,65.35,65.26,65.28,47225.0,53.1026,53.1107,53.0376,53.0538,47225.0
2019-02-20 14:50:00,65.28,65.33,65.21,65.26,85574.0,53.0538,53.0944,52.9969,53.0376,85574.0
2019-02-20 14:55:00,65.26,65.28,65.12,65.14,43505.0,53.0376,53.0538,52.9238,52.94,43505.0
2019-02-20 15:00:00,65.14,65.21,65.11,65.2,60032.0,52.94,52.9969,52.9156,52.9888,60032.0
2019-02-20 15:05:00,65.2,65.21,65.16,65.2,43406.0,52.9888,52.9969,52.9563,52.9888,43406.0
2019-02-20 15:10:00,65.21,65.23,65.12,65.12,62506.0,52.9969,53.0132,52.9238,52.9238,62506.0
2019-02-20 15:15:00,65.13,65.2,65.1,65.19,57119.0,52.9319,52.9888,52.9075,52.9807,57119.0
2019-02-20 15:20:00,65.19,65.19,65.1,65.13,43042.0,52.9807,52.9807,52.9075,52.9319,43042.0
2019-02-20 15:25:00,65.12,65.16,65.11,65.11,58888.0,52.9238,52.9563,52.9156,52.9156,58888.0
2019-02-20 15:30:00,65.12,65.16,65.11,65.12,60432.0,52.9238,52.9563,52.9156,52.9238,60432.0
2019-02-20 15:35:00,65.13,65.16,65.12,65.15,57778.0,52.9319,52.9563,52.9238,52.9482,57778.0
2019-02-20 15:40:00,65.16,65.21,65.12,65.19,75837.0,52.9563,52.9969,52.9238,52.9807,75837.0
2019-02-20 15:45:00,65.2,65.21,65.11,65.17,84259.0,52.9888,52.9969,52.9156,52.9644,84259.0
2019-02-20 15:50:00,65.18,65.22,65.16,65.21,98265.0,52.9725,53.005,52.9563,52.9969,98265.0
2019-02-20 15:55:00,65.2,65.2,64.96,65.12,364142.0,52.9888,52.9888,52.7937,52.9238,364142.0
2019-02-21 09:30:00,65.01,65.55,64.96,65.33,66485.0,52.8344,53.2732,52.7937,53.0944,66485.0
2019-02-21 09:35:00,65.36,65.62,65.17,65.5,35951.0,53.1188,53.3301,52.9644,53.2326,35951.0
2019-02-21 09:40:00,65.47,65.55,65.28,65.39,24675.0,53.2082,53.2732,53.0538,53.1432,24675.0
2019-02-21 09:45:00,65.39,65.62,65.28,65.31,48944.0,53.1432,53.3301,53.0538,53.0782,48944.0
2019-02-21 09:50:00,65.32,65.6,65.31,65.47,24243.0,53.0863,53.3139,53.0782,53.2082,24243.0
2019-02-21 09:55:00,65.44,65.46,65.34,65.46,33416.0,53.1838,53.2001,53.1026,53.2001,33416.0
2019-02-21 10:00:00,65.47,65.5,65.29,65.4,42366.0,53.2082,53.2326,53.0619,53.1513,42366.0
2019-02-21 10:05:00,65.42,65.54,65.42,65.52,34042.0,53.1676,53.2651,53.1676,53.2489,34042.0
2019-02-21 10:10:00,65.53,65.53,65.35,65.4,83022.0,53.257,53.257,53.1107,53.1513,83022.0
2019-02-21 10:15:00,65.4,65.52,65.27,65.3,41514.0,53.1513,53.2489,53.0457,53.0701,41514.0
2019-02-21 10:20:00,65.3,65.36,65.23,65.32,40005.0,53.0701,53.1188,53.0132,53.0863,40005.0
2019-02-21 10:25:00,65.33,65.4,65.25,65.31,58748.0,53.0944,53.1513,53.0294,53.0782,58748.0
2019-02-21 10:30:00,65.31,65.33,65.1,65.13,35594.0,53.0782,53.0944,52.9075,52.9319,35594.0
2019-02-21 10:35:00,65.14,65.18,65.1,65.18,35534.0,52.94,52.9725,52.9075,52.9725,35534.0
2019-02-21 10:40:00,65.18,65.26,65.13,65.25,31751.0,52.9725,53.0376,52.9319,53.0294,31751.0
2019-02-21 10:45:00,65.25,65.29,65.15,65.26,45727.0,53.0294,53.0619,52.9482,53.0376,45727.0
2019-02-21 10:50:00,65.25,65.4,65.23,65.4,29046.0,53.0294,53.1513,53.0132,53.1513,29046.0
2019-02-21 10:55:00,65.41,65.44,65.36,65.36,34231.0,53.1595,53.1838,53.1188,53.1188,34231.0
2019-02-21 11:00:00,65.37,65.78,65.34,65.76,71333.0,53.127,53.4602,53.1026,53.4439,71333.0
2019-02-21 11:05:00,65.76,65.86,65.68,65.75,82416.0,53.4439,53.5252,53.3789,53.4358,82416.0
2019-02-21 11:10:00,65.75,65.93,65.75,65.93,64606.0,53.4358,53.5821,53.4358,53.5821,64606.0
2019-02-21 11:15:00,65.94,65.98,65.87,65.91,51000.0,53.5902,53.6227,53.5333,53.5658,51000.0
2019-02-21 11:20:00,65.92,65.93,65.71,65.73,121304.0,53.5739,53.5821,53.4033,53.4195,121304.0
2019-02-21 11:25:00,65.73,65.78,65.68,65.72,63261.0,53.4195,53.4602,53.3789,53.4114,63261.0
2019-02-21 11:30:00,65.71,65.72,65.57,65.6,39274.0,53.4033,53.4114,53.2895,53.3139,39274.0
2019-02-21 11:35:00,65.6,65.66,65.5,65.51,29039.0,53.3139,53.3626,53.2326,53.2407,29039.0
2019-02-21 11:40:00,65.53,65.6,65.52,65.57,30413.0,53.257,53.3139,53.2489,53.2895,30413.0
2019-02-21 11:45:00,65.56,65.58,65.46,65.54,62755.0,53.2814,53.2976,53.2001,53.2651,62755.0
2019-02-21 11:50:00,65.54,65.57,65.35,65.44,45739.0,53.2651,53.2895,53.1107,53.1838,45739.0
2019-02-21 11:55:00,65.43,65.44,65.31,65.31,27063.0,53.1757,53.1838,53.0782,53.0782,27063.0
2019-02-21 12:00:00,65.32,65.34,65.12,65.14,42006.0,53.0863,53.1026,52.9238,52.94,42006.0
2019-02-21 12:05:00,65.14,65.33,65.09,65.33,111417.0,52.94,53.0944,52.8994,53.0944,111417.0
2019-02-21 12:10:00,65.32,65.32,65.09,65.09,23228.0,53.0863,53.0863,52.8994,52.8994,23228.0
2019-02-21 12:15:00,65.08,65.2,65.08,65.17,31011.0,52.8913,52.9888,52.8913,52.9644,31011.0
2019-02-21 12:20:00,65.18,65.19,65.08,65.11,23134.0,52.9725,52.9807,52.8913,52.9156,23134.0
2019-02-21 12:25:00,65.13,65.16,65.04,65.05,20164.0,52.9319,52.9563,52.8588,52.8669,20164.0
2019-02-21 12:30:00,65.05,65.11,65.04,65.1,27137.0,52.8669,52.9156,52.8588,52.9075,27137.0
2019-02-21 12:35:00,65.11,65.21,65.09,65.13,38148.0,52.9156,52.9969,52.8994,52.9319,38148.0
2019-02-21 12:40:00,65.13,65.16,65.09,65.12,29668.0,52.9319,52.9563,52.8994,52.9238,29668.0
2019-02-21 12:45:00,65.12,65.14,65.05,65.08,17780.0,52.9238,52.94,52.8669,52.8913,17780.0
2019-02-21 12:50:00,65.08,65.1,65.04,65.08,15900.0,52.8913,52.9075,52.8588,52.8913,15900.0
2019-02-21 12:55:00,65.08,65.1,65.03,65.04,25348.0,52.8913,52.9075,52.8506,52.8588,25348.0
2019-02-21 13:00:00,65.04,65.05,64.97,64.98,31929.0,52.8588,52.8669,52.8019,52.81,31929.0
2019-02-21 13:05:00,64.98,65.0,64.93,64.96,19643.0,52.81,52.8262,52.7694,52.7937,19643.0
2019-02-21 13:10:00,64.96,65.0,64.93,64.93,19049.0,52.7937,52.8262,52.7694,52.7694,19049.0
2019-02-21 13:15:00,64.94,64.96,64.92,64.94,12714.0,52.7775,52.7937,52.7612,52.7775,12714.0
2019-02-21 13:20:00,64.95,64.95,64.91,64.95,12664.0,52.7856,52.7856,52.7531,52.7856,12664.0
2019-02-21 13:25:00,64.95,64.96,64.9,64.91,15148.0,52.7856,52.7937,52.745,52.7531,15148.0
2019-02-21 13:30:00,64.91,64.93,64.86,64.9,13483.0,52.7531,52.7694,52.7125,52.745,13483.0
2019-02-21 13:35:00,64.91,65.02,64.91,65.01,17243.0,52.7531,52.8425,52.7531,52.8344,17243.0
2019-02-21 13:40:00,65.01,65.04,65.0,65.03,14559.0,52.8344,52.8588,52.8262,52.8506,14559.0
2019-02-21 13:45:00,65.03,65.06,65.01,65.04,18175.0,52.8506,52.875,52.8344,52.8588,18175.0
2019-02-21 13:50:00,65.03,65.03,64.98,65.02,22575.0,52.8506,52.8506,52.81,52.8425,22575.0
2019-02-21 13:55:00,65.02,65.02,64.95,64.97,19259.0,52.8425,52.8425,52.7856,52.8019,19259.0
2019-02-21 14:00:00,64.96,64.98,64.95,64.95,9998.0,52.7937,52.81,52.7856,52.7856,9998.0
2019-02-21 14:05:00,64.94,64.96,64.9,64.91,17818.0,52.7775,52.7937,52.745,52.7531,17818.0
2019-02-21 14:10:00,64.91,64.93,64.83,64.84,27405.0,52.7531,52.7694,52.6881,52.6962,27405.0
2019-02-21 14:15:00,64.84,64.86,64.79,64.8,20970.0,52.6962,52.7125,52.6556,52.6637,20970.0
2019-02-21 14:20:00,64.8,64.81,64.75,64.78,25345.0,52.6637,52.6718,52.6231,52.6475,25345.0
2019-02-21 14:25:00,64.77,64.77,64.71,64.73,33280.0,52.6393,52.6393,52.5906,52.6068,33280.0
2019-02-21 14:30:00,64.74,64.78,64.69,64.72,27827.0,52.6149,52.6475,52.5743,52.5987,27827.0
2019-02-21 14:35:00,64.72,64.73,64.65,64.66,22678.0,52.5987,52.6068,52.5418,52.5499,22678.0
2019-02-21 14:40:00,64.67,64.78,64.65,64.71,37538.0,52.5581,52.6475,52.5418,52.5906,37538.0
2019-02-21 14:45:00,64.7,64.7,64.52,64.6,33196.0,52.5824,52.5824,52.4361,52.5012,33196.0
2019-02-21 14:50:00,64.59,64.6,64.51,64.54,29206.0,52.493,52.5012,52.428,52.4524,29206.0
2019-02-21 14:55:00,64.54,64.6,64.52,64.55,21906.0,52.4524,52.5012,52.4361,52.4605,21906.0
2019-02-21 15:00:00,64.53,64.59,64.52,64.54,24790.0,52.4443,52.493,52.4361,52.4524,24790.0
2019-02-21 15:05:00,64.55,64.68,64.54,64.65,31124.0,52.4605,52.5662,52.4524,52.5418,31124.0
2019-02-21 15:10:00,64.64,64.71,64.61,64.71,31442.0,52.5337,52.5906,52.5093,52.5906,31442.0
2019-02-21 15:15:00,64.72,64.74,64.7,64.73,30369.0,52.5987,52.6149,52.5824,52.6068,30369.0
2019-02-21 15:20:00,64.74,64.78,64.73,64.75,26269.0,52.6149,52.6475,52.6068,52.6231,26269.0
2019-02-21 15:25:00,64.74,64.77,64.71,64.71,23142.0,52.6149,52.6393,52.5906,52.5906,23142.0
2019-02-21 15:30:00,64.72,64.73,64.64,64.69,58698.0,52.5987,52.6068,52.5337,52.5743,58698.0
2019-02-21 15:35:00,64.69,64.7,64.65,64.69,40509.0,52.5743,52.5824,52.5418,52.5743,40509.0
2019-02-21 15:40:00,64.7,64.71,64.47,64.5,57181.0,52.5824,52.5906,52.3955,52.4199,57181.0
2019-02-21 15:45:00,64.5,64.62,64.49,64.58,54503.0,52.4199,52.5174,52.4118,52.4849,54503.0
2019-02-21 15:50:00,64.57,64.64,64.57,64.62,87581.0,52.4768,52.5337,52.4768,52.5174,87581.0
2019-02-21 15:55:00,64.62,64.77,64.6,64.67,319183.0,52.5174,52.6393,52.5012,52.5581,319183.0
2019-02-22 09:30:00,65.28,65.43,65.02,65.36,82144.0,53.0538,53.1757,52.8425,53.1188,82144.0
2019-02-22 09:35:00,65.38,65.68,65.32,65.63,29535.0,53.1351,53.3789,53.0863,53.3383,29535.0
2019-02-22 09:40:00,65.64,65.72,65.5,65.58,26686.0,53.3464,53.4114,53.2326,53.2976,26686.0
2019-02-22 09:45:00,65.57,65.87,65.57,65.79,41326.0,53.2895,53.5333,53.2895,53.4683,41326.0
2019-02-22 09:50:00,65.77,65.85,65.69,65.79,42911.0,53.452,53.5171,53.387,53.4683,42911.0
2019-02-22 09:55:00,65.81,65.86,65.61,65.63,22598.0,53.4845,53.5252,53.322,53.3383,22598.0
2019-02-22 10:00:00,65.64,65.65,65.55,65.57,23612.0,53.3464,53.3545,53.2732,53.2895,23612.0
2019-02-22 10:05:00,65.55,65.61,65.5,65.54,29011.0,53.2732,53.322,53.2326,53.2651,29011.0
2019-02-22 10:10:00,65.54,65.56,65.44,65.51,41088.0,53.2651,53.2814,53.1838,53.2407,41088.0
2019-02-22 10:15:00,65.53,65.59,65.38,65.44,27729.0,53.257,53.3057,53.1351,53.1838,27729.0
2019-02-22 10:20:00,65.43,65.44,65.23,65.25,22412.0,53.1757,53.1838,53.0132,53.0294,22412.0
2019-02-22 10:25:00,65.25,65.27,65.08,65.16,40047.0,53.0294,53.0457,52.8913,52.9563,40047.0
2019-02-22 10:30:00,65.16,65.2,65.03,65.05,28924.0,52.9563,52.9888,52.8506,52.8669,28924.0
2019-02-22 10:35:00,65.03,65.04,64.77,64.85,80204.0,52.8506,52.8588,52.6393,52.7043,80204.0
2019-02-22 10:40:00,64.87,65.06,64.87,65.03,18198.0,52.7206,52.875,52.7206,52.8506,18198.0
2019-02-22 10:45:00,65.05,65.1,65.02,65.05,35007.0,52.8669,52.9075,52.8425,52.8669,35007.0
2019-02-22 10:50:00,65.03,65.15,65.0,65.11,30845.0,52.8506,52.9482,52.8262,52.9156,30845.0
2019-02-22 10:55:00,65.11,65.16,65.07,65.12,28309.0,52.9156,52.9563,52.8831,52.9238,28309.0
2019-02-22 11:00:00,65.13,65.24,65.12,65.2,16375.0,52.9319,53.0213,52.9238,52.9888,16375.0
2019-02-22 11:05:00,65.2,65.28,65.17,65.21,27627.0,52.9888,53.0538,52.9644,52.9969,27627.0
2019-02-22 11:10:00,65.21,65.26,65.16,65.23,38558.0,52.9969,53.0376,52.9563,53.0132,38558.0
2019-02-22 11:15:00,65.24,65.39,65.23,65.34,36070.0,53.0213,53.1432,53.0132,53.1026,36070.0
2019-02-22 11:20:00,65.34,65.45,65.27,65.44,21516.0,53.1026,53.192,53.0457,53.1838,21516.0
2019-02-22 11:25:00,65.43,65.52,65.43,65.48,94497.0,53.1757,53.2489,53.1757,53.2164,94497.0
2019-02-22 11:30:00,65.49,65.6,65.48,65.6,33301.0,53.2245,53.3139,53.2164,53.3139,33301.0
2019-02-22 11:35:00,65.61,65.69,65.56,65.69,33600.0,53.322,53.387,53.2814,53.387,33600.0
2019-02-22 11:40:00,65.69,65.69,65.46,65.47,48429.0,53.387,53.387,53.2001,53.2082,48429.0
2019-02-22 11:45:00,65.47,65.49,65.33,65.37,39513.0,53.2082,53.2245,53.0944,53.127,39513.0
2019-02-22 11:50:00,65.36,65.4,65.29,65.3,24704.0,53.1188,53.1513,53.0619,53.0701,24704.0
2019-02-22 11:55:00,65.29,65.31,65.24,65.29,61762.0,53.0619,53.0782,53.0213,53.0619,61762.0
2019-02-22 12:00:00,65.29,65.3,65.18,65.25,40705.0,53.0619,53.0701,52.9725,53.0294,40705.0
2019-02-22 12:05:00,65.24,65.24,65.05,65.12,60676.0,53.0213,53.0213,52.8669,52.9238,60676.0
2019-02-22 12:10:00,65.11,65.11,65.02,65.1,41942.0,52.9156,52.9156,52.8425,52.9075,41942.0
2019-02-22 12:15:00,65.1,65.11,64.99,65.03,25670.0,52.9075,52.9156,52.8181,52.8506,25670.0
2019-02-22 12:20:00,65.03,65.21,65.02,65.21,16056.0,52.8506,52.9969,52.8425,52.9969,16056.0
2019-02-22 12:25:00,65.23,65.26,65.19,65.23,21248.0,53.0132,53.0376,52.9807,53.0132,21248.0
2019-02-22 12:30:00,65.23,65.31,65.22,65.3,17730.0,53.0132,53.0782,53.005,53.0701,17730.0
2019-02-22 12:35:00,65.31,65.39,65.3,65.39,18858.0,53.0782,53.1432,53.0701,53.1432,18858.0
2019-02-22 12:40:00,65.4,65.44,65.38,65.4,14888.0,53.1513,53.1838,53.1351,53.1513,14888.0
2019-02-22 12:45:00,65.41,65.43,65.38,65.42,12350.0,53.1595,53.1757,53.1351,53.1676,12350.0
2019-02-22 12:50:00,65.42,65.43,65.38,65.42,24229.0,53.1676,53.1757,53.1351,53.1676,24229.0
2019-02-22 12:55:00,65.43,65.45,65.38,65.39,26070.0,53.1757,53.192,53.1351,53.1432,26070.0
2019-02-22 13:00:00,65.39,65.43,65.38,65.43,20984.0,53.1432,53.1757,53.1351,53.1757,20984.0
2019-02-22 13:05:00,65.43,65.44,65.41,65.42,10284.0,53.1757,53.1838,53.1595,53.1676,10284.0
2019-02-22 13:10:00,65.43,65.44,65.39,65.41,24925.0,53.1757,53.1838,53.1432,53.1595,24925.0
2019-02-22 13:15:00,65.42,65.44,65.39,65.4,30708.0,53.1676,53.1838,53.1432,53.1513,30708.0
2019-02-22 13:20:00,65.41,65.47,65.4,65.45,24117.0,53.1595,53.2082,53.1513,53.192,24117.0
2019-02-22 13:25:00,65.46,65.52,65.46,65.5,20052.0,53.2001,53.2489,53.2001,53.2326,20052.0
2019-02-22 13:30:00,65.51,65.7,65.5,65.7,55338.0,53.2407,53.3951,53.2326,53.3951,55338.0
2019-02-22 13:35:00,65.69,65.73,65.67,65.67,49966.0,53.387,53.4195,53.3708,53.3708,49966.0
2019-02-22 13:40:00,65.66,65.68,65.62,65.65,43280.0,53.3626,53.3789,53.3301,53.3545,43280.0
2019-02-22 13:45:00,65.64,65.64,65.52,65.53,17581.0,53.3464,53.3464,53.2489,53.257,17581.0
2019-02-22 13:50:00,65.53,65.58,65.52,65.53,29216.0,53.257,53.2976,53.2489,53.257,29216.0
2019-02-22 13:55:00,65.52,65.52,65.48,65.48,18303.0,53.2489,53.2489,53.2164,53.2164,18303.0
2019-02-22 14:00:00,65.48,65.48,65.4,65.4,22009.0,53.2164,53.2164,53.1513,53.1513,22009.0
2019-02-22 14:05:00,65.4,65.5,65.37,65.5,38201.0,53.1513,53.2326,53.127,53.2326,38201.0
2019-02-22 14:10:00,65.51,65.53,65.45,65.47,20483.0,53.2407,53.257,53.192,53.2082,20483.0
2019-02-22 14:15:00,65.47,65.48,65.39,65.39,13073.0,53.2082,53.2164,53.1432,53.1432,13073.0
2019-02-22 14:20:00,65.39,65.4,65.35,65.39,15143.0,53.1432,53.1513,53.1107,53.1432,15143.0
2019-02-22 14:25:00,65.38,65.41,65.35,65.36,18144.0,53.1351,53.1595,53.1107,53.1188,18144.0
2019-02-22 14:30:00,65.36,65.39,65.34,65.34,17845.0,53.1188,53.1432,53.1026,53.1026,17845.0
2019-02-22 14:35:00,65.35,65.35,65.2,65.24,31894.0,53.1107,53.1107,52.9888,53.0213,31894.0
2019-02-22 14:40:00,65.23,65.23,65.15,65.18,30724.0,53.0132,53.0132,52.9482,52.9725,30724.0
2019-02-22 14:45:00,65.16,65.23,65.14,65.19,21530.0,52.9563,53.0132,52.94,52.9807,21530.0
2019-02-22 14:50:00,65.19,65.25,65.13,65.15,23253.0,52.9807,53.0294,52.9319,52.9482,23253.0
2019-02-22 14:55:00,65.16,65.21,65.13,65.14,18237.0,52.9563,52.9969,52.9319,52.94,18237.0
2019-02-22 15:00:00,65.14,65.19,65.12,65.17,22378.0,52.94,52.9807,52.9238,52.9644,22378.0
2019-02-22 15:05:00,65.17,65.2,65.12,65.12,28932.0,52.9644,52.9888,52.9238,52.9238,28932.0
2019-02-22 15:10:00,65.13,65.14,65.08,65.12,19819.0,52.9319,52.94,52.8913,52.9238,19819.0
2019-02-22 15:15:00,65.11,65.13,65.07,65.12,17833.0,52.9156,52.9319,52.8831,52.9238,17833.0
2019-02-22 15:20:00,65.11,65.13,65.04,65.04,33123.0,52.9156,52.9319,52.8588,52.8588,33123.0
2019-02-22 15:25:00,65.05,65.16,65.03,65.12,67340.0,52.8669,52.9563,52.8506,52.9238,67340.0
2019-02-22 15:30:00,65.12,65.16,65.05,65.08,94385.0,52.9238,52.9563,52.8669,52.8913,94385.0
2019-02-22 15:35:00,65.08,65.09,64.89,64.92,74486.0,52.8913,52.8994,52.7369,52.7612,74486.0
2019-02-22 15:40:00,64.92,65.03,64.92,65.01,62953.0,52.7612,52.8506,52.7612,52.8344,62953.0
2019-02-22 15:45:00,65.01,65.06,64.93,64.93,64452.0,52.8344,52.875,52.7694,52.7694,64452.0
2019-02-22 15:50:00,64.94,64.94,64.86,64.89,96375.0,52.7775,52.7775,52.7125,52.7369,96375.0
2019-02-22 15:55:00,64.89,65.01,64.87,64.99,184452.0,52.7369,52.8344,52.7206,52.8181,184452.0
2019-02-25 09:30:00,64.97,65.23,64.87,65.05,97105.0,52.8019,53.0132,52.7206,52.8669,97105.0
2019-02-25 09:35:00,65.11,65.13,64.95,65.08,34391.0,52.9156,52.9319,52.7856,52.8913,34391.0
2019-02-25 09:40:00,65.11,65.11,64.73,64.92,74341.0,52.9156,52.9156,52.6068,52.7612,74341.0
2019-02-25 09:45:00,64.93,65.05,64.86,65.05,47526.0,52.7694,52.8669,52.7125,52.8669,47526.0
2019-02-25 09:50:00,65.06,65.2,65.05,65.16,51635.0,52.875,52.9888,52.8669,52.9563,51635.0
2019-02-25 09:55:00,65.14,65.16,64.98,65.05,46711.0,52.94,52.9563,52.81,52.8669,46711.0
2019-02-25 10:00:00,65.07,65.08,64.9,65.03,62222.0,52.8831,52.8913,52.745,52.8506,62222.0
2019-02-25 10:05:00,65.05,65.08,64.96,65.04,28594.0,52.8669,52.8913,52.7937,52.8588,28594.0
2019-02-25 10:10:00,65.05,65.05,64.93,64.96,47557.0,52.8669,52.8669,52.7694,52.7937,47557.0
2019-02-25 10:15:00,64.96,65.0,64.8,64.81,31714.0,52.7937,52.8262,52.6637,52.6718,31714.0
2019-02-25 10:20:00,64.8,64.8,64.66,64.72,32265.0,52.6637,52.6637,52.5499,52.5987,32265.0
2019-02-25 10:25:00,64.71,64.73,64.61,64.68,24932.0,52.5906,52.6068,52.5093,52.5662,24932.0
2019-02-25 10:30:00,64.67,64.69,64.58,64.62,15375.0,52.5581,52.5743,52.4849,52.5174,15375.0
2019-02-25 10:35:00,64.62,64.62,64.45,64.46,23477.0,52.5174,52.5174,52.3793,52.3874,23477.0
2019-02-25 10:40:00,64.46,64.62,64.45,64.62,29999.0,52.3874,52.5174,52.3793,52.5174,29999.0
2019-02-25 10:45:00,64.61,64.73,64.59,64.69,85114.0,52.5093,52.6068,52.493,52.5743,85114.0
2019-02-25 10:50:00,64.68,64.8,64.67,64.76,50143.0,52.5662,52.6637,52.5581,52.6312,50143.0
2019-02-25 10:55:00,64.77,64.9,64.76,64.85,22549.0,52.6393,52.745,52.6312,52.7043,22549.0
2019-02-25 11:00:00,64.85,64.92,64.82,64.85,28624.0,52.7043,52.7612,52.68,52.7043,28624.0
2019-02-25 11:05:00,64.82,64.89,64.73,64.73,17667.0,52.68,52.7369,52.6068,52.6068,17667.0
2019-02-25 11:10:00,64.73,64.8,64.65,64.66,24846.0,52.6068,52.6637,52.5418,52.5499,24846.0
2019-02-25 11:15:00,64.67,64.7,64.61,64.62,20273.0,52.5581,52.5824,52.5093,52.5174,20273.0
2019-02-25 11:20:00,64.63,64.68,64.58,64.61,24081.0,52.5255,52.5662,52.4849,52.5093,24081.0
2019-02-25 11:25:00,64.62,64.69,64.59,64.62,57392.0,52.5174,52.5743,52.493,52.5174,57392.0
2019-02-25 11:30:00,64.61,64.67,64.59,64.67,38027.0,52.5093,52.5581,52.493,52.5581,38027.0
2019-02-25 11:35:00,64.67,64.74,64.64,64.73,19757.0,52.5581,52.6149,52.5337,52.6068,19757.0
2019-02-25 11:40:00,64.73,64.75,64.51,64.53,62946.0,52.6068,52.6231,52.428,52.4443,62946.0
2019-02-25 11:45:00,64.53,64.65,64.53,64.63,48398.0,52.4443,52.5418,52.4443,52.5255,48398.0
2019-02-25 11:50:00,64.64,64.68,64.63,64.66,14839.0,52.5337,52.5662,52.5255,52.5499,14839.0
2019-02-25 11:55:00,64.66,64.73,64.64,64.68,24563.0,52.5499,52.6068,52.5337,52.5662,24563.0
2019-02-25 12:00:00,64.67,64.71,64.65,64.66,20084.0,52.5581,52.5906,52.5418,52.5499,20084.0
2019-02-25 12:05:00,64.67,64.74,64.66,64.74,33680.0,52.5581,52.6149,52.5499,52.6149,33680.0
2019-02-25 12:10:00,64.75,64.77,64.71,64.77,23251.0,52.6231,52.6393,52.5906,52.6393,23251.0
2019-02-25 12:15:00,64.78,64.85,64.77,64.8,79275.0,52.6475,52.7043,52.6393,52.6637,79275.0
2019-02-25 12:20:00,64.8,64.83,64.74,64.76,17918.0,52.6637,52.6881,52.6149,52.6312,17918.0
2019-02-25 12:25:00,64.76,64.79,64.75,64.76,12887.0,52.6312,52.6556,52.6231,52.6312,12887.0
2019-02-25 12:30:00,64.76,64.76,64.68,64.7,13181.0,52.6312,52.6312,52.5662,52.5824,13181.0
2019-02-25 12:35:00,64.71,64.71,64.61,64.62,14944.0,52.5906,52.5906,52.5093,52.5174,14944.0
2019-02-25 12:40:00,64.62,64.65,64.57,64.61,21084.0,52.5174,52.5418,52.4768,52.5093,21084.0
2019-02-25 12:45:00,64.6,64.65,64.58,64.63,12653.0,52.5012,52.5418,52.4849,52.5255,12653.0
2019-02-25 12:50:00,64.64,64.65,64.59,64.62,15471.0,52.5337,52.5418,52.493,52.5174,15471.0
2019-02-25 12:55:00,64.61,64.72,64.59,64.69,35690.0,52.5093,52.5987,52.493,52.5743,35690.0
2019-02-25 13:00:00,64.7,64.71,64.65,64.69,16764.0,52.5824,52.5906,52.5418,52.5743,16764.0
2019-02-25 13:05:00,64.7,64.73,64.66,64.66,20371.0,52.5824,52.6068,52.5499,52.5499,20371.0
2019-02-25 13:10:00,64.67,64.73,64.66,64.69,19550.0,52.5581,52.6068,52.5499,52.5743,19550.0
2019-02-25 13:15:00,64.68,64.73,64.66,64.68,14842.0,52.5662,52.6068,52.5499,52.5662,14842.0
2019-02-25 13:20:00,64.69,64.69,64.66,64.67,14623.0,52.5743,52.5743,52.5499,52.5581,14623.0
2019-02-25 13:25:00,64.66,64.67,64.62,64.64,18872.0,52.5499,52.5581,52.5174,52.5337,18872.0
2019-02-25 13:30:00,64.64,64.73,64.64,64.73,35329.0,52.5337,52.6068,52.5337,52.6068,35329.0
2019-02-25 13:35:00,64.72,64.73,64.68,64.71,26181.0,52.5987,52.6068,52.5662,52.5906,26181.0
2019-02-25 13:40:00,64.72,64.78,64.71,64.78,15803.0,52.5987,52.6475,52.5906,52.6475,15803.0
2019-02-25 13:45:00,64.78,64.81,64.73,64.8,22085.0,52.6475,52.6718,52.6068,52.6637,22085.0
2019-02-25 13:50:00,64.81,64.86,64.8,64.83,32859.0,52.6718,52.7125,52.6637,52.6881,32859.0
2019-02-25 13:55:00,64.83,64.84,64.78,64.78,25462.0,52.6881,52.6962,52.6475,52.6475,25462.0
2019-02-25 14:00:00,64.78,64.86,64.78,64.84,21408.0,52.6475,52.7125,52.6475,52.6962,21408.0
2019-02-25 14:05:00,64.84,64.87,64.78,64.8,49611.0,52.6962,52.7206,52.6475,52.6637,49611.0
2019-02-25 14:10:00,64.79,64.84,64.78,64.79,9904.0,52.6556,52.6962,52.6475,52.6556,9904.0
2019-02-25 14:15:00,64.78,64.85,64.77,64.84,15850.0,52.6475,52.7043,52.6393,52.6962,15850.0
2019-02-25 14:20:00,64.84,64.84,64.78,64.78,15607.0,52.6962,52.6962,52.6475,52.6475,15607.0
2019-02-25 14:25:00,64.79,64.79,64.74,64.77,26957.0,52.6556,52.6556,52.6149,52.6393,26957.0
2019-02-25 14:30:00,64.77,64.8,64.74,64.8,15197.0,52.6393,52.6637,52.6149,52.6637,15197.0
2019-02-25 14:35:00,64.81,64.9,64.81,64.9,15508.0,52.6718,52.745,52.6718,52.745,15508.0
2019-02-25 14:40:00,64.89,64.92,64.89,64.92,12696.0,52.7369,52.7612,52.7369,52.7612,12696.0
2019-02-25 14:45:00,64.92,64.93,64.9,64.93,19536.0,52.7612,52.7694,52.745,52.7694,19536.0
2019-02-25 14:50:00,64.92,64.96,64.9,64.95,18434.0,52.7612,52.7937,52.745,52.7856,18434.0
2019-02-25 14:55:00,64.96,64.99,64.93,64.93,24370.0,52.7937,52.8181,52.7694,52.7694,24370.0
2019-02-25 15:00:00,64.93,64.97,64.9,64.91,31759.0,52.7694,52.8019,52.745,52.7531,31759.0
2019-02-25 15:05:00,64.91,64.94,64.89,64.91,14154.0,52.7531,52.7775,52.7369,52.7531,14154.0
2019-02-25 15:10:00,64.92,65.05,64.91,65.0,66774.0,52.7612,52.8669,52.7531,52.8262,66774.0
2019-02-25 15:15:00,65.0,65.05,64.99,65.03,39899.0,52.8262,52.8669,52.8181,52.8506,39899.0
2019-02-25 15:20:00,65.03,65.05,64.9,64.91,31253.0,52.8506,52.8669,52.745,52.7531,31253.0
2019-02-25 15:25:00,64.91,64.93,64.71,64.73,27078.0,52.7531,52.7694,52.5906,52.6068,27078.0
2019-02-25 15:30:00,64.73,64.78,64.72,64.76,30404.0,52.6068,52.6475,52.5987,52.6312,30404.0
2019-02-25 15:35:00,64.76,64.77,64.74,64.75,34540.0,52.6312,52.6393,52.6149,52.6231,34540.0
2019-02-25 15:40:00,64.76,64.78,64.7,64.75,50596.0,52.6312,52.6475,52.5824,52.6231,50596.0
2019-02-25 15:45:00,64.75,64.81,64.67,64.67,48768.0,52.6231,52.6718,52.5581,52.5581,48768.0
2019-02-25 15:50:00,64.67,64.74,64.65,64.69,77291.0,52.5581,52.6149,52.5418,52.5743,77291.0
2019-02-25 15:55:00,64.7,64.77,64.64,64.74,161922.0,52.5824,52.6393,52.5337,52.6149,161922.0
2019-02-26 09:30:00,64.78,65.13,64.7,65.03,87575.0,52.6475,52.9319,52.5824,52.8506,87575.0
2019-02-26 09:35:00,65.01,65.2,64.93,65.06,33848.0,52.8344,52.9888,52.7694,52.875,33848.0
2019-02-26 09:40:00,65.08,65.14,64.93,65.1,40371.0,52.8913,52.94,52.7694,52.9075,40371.0
2019-02-26 09:45:00,65.06,65.31,65.0,65.1,50190.0,52.875,53.0782,52.8262,52.9075,50190.0
2019-02-26 09:50:00,65.1,65.15,64.94,64.94,35071.0,52.9075,52.9482,52.7775,52.7775,35071.0
2019-02-26 09:55:00,64.95,65.0,64.83,64.87,24679.0,52.7856,52.8262,52.6881,52.7206,24679.0
2019-02-26 10:00:00,64.89,64.9,64.74,64.81,42731.0,52.7369,52.745,52.6149,52.6718,42731.0
2019-02-26 10:05:00,64.82,64.95,64.75,64.77,30207.0,52.68,52.7856,52.6231,52.6393,30207.0
2019-02-26 10:10:00,64.77,64.89,64.76,64.88,29049.0,52.6393,52.7369,52.6312,52.7287,29049.0
2019-02-26 10:15:00,64.88,65.06,64.82,64.97,42027.0,52.7287,52.875,52.68,52.8019,42027.0
2019-02-26 10:20:00,64.98,65.11,64.88,64.99,39942.0,52.81,52.9156,52.7287,52.8181,39942.0
2019-02-26 10:25:00,64.97,65.05,64.93,64.96,20521.0,52.8019,52.8669,52.7694,52.7937,20521.0
2019-02-26 10:30:00,64.95,65.06,64.94,65.05,17075.0,52.7856,52.875,52.7775,52.8669,17075.0
2019-02-26 10:35:00,65.06,65.06,64.93,65.03,13770.0,52.875,52.875,52.7694,52.8506,13770.0
2019-02-26 10:40:00,65.02,65.05,64.94,64.96,13893.0,52.8425,52.8669,52.7775,52.7937,13893.0
2019-02-26 10:45:00,64.95,65.04,64.93,64.93,20191.0,52.7856,52.8588,52.7694,52.7694,20191.0
2019-02-26 10:50:00,64.92,64.97,64.9,64.94,19322.0,52.7612,52.8019,52.745,52.7775,19322.0
2019-02-26 10:55:00,64.93,64.96,64.89,64.92,15784.0,52.7694,52.7937,52.7369,52.7612,15784.0
2019-02-26 11:00:00,64.9,64.95,64.89,64.92,11226.0,52.745,52.7856,52.7369,52.7612,11226.0
2019-02-26 11:05:00,64.93,65.0,64.93,64.98,12374.0,52.7694,52.8262,52.7694,52.81,12374.0
2019-02-26 11:10:00,64.98,65.08,64.96,65.07,18556.0,52.81,52.8913,52.7937,52.8831,18556.0
2019-02-26 11:15:00,65.07,65.24,65.07,65.2,32490.0,52.8831,53.0213,52.8831,52.9888,32490.0
2019-02-26 11:20:00,65.19,65.2,65.13,65.13,25099.0,52.9807,52.9888,52.9319,52.9319,25099.0
2019-02-26 11:25:00,65.13,65.16,65.06,65.14,20358.0,52.9319,52.9563,52.875,52.94,20358.0
2019-02-26 11:30:00,65.15,65.2,65.11,65.13,24608.0,52.9482,52.9888,52.9156,52.9319,24608.0
2019-02-26 11:35:00,65.12,65.12,65.06,65.07,14021.0,52.9238,52.9238,52.875,52.8831,14021.0
2019-02-26 11:40:00,65.07,65.13,65.05,65.06,10809.0,52.8831,52.9319,52.8669,52.875,10809.0
2019-02-26 11:45:00,65.05,65.22,65.05,65.16,90665.0,52.8669,53.005,52.8669,52.9563,90665.0
2019-02-26 11:50:00,65.14,65.14,65.08,65.13,14629.0,52.94,52.94,52.8913,52.9319,14629.0
2019-02-26 11:55:00,65.13,65.15,65.05,65.07,18201.0,52.9319,52.9482,52.8669,52.8831,18201.0
2019-02-26 12:00:00,65.07,65.1,65.03,65.06,20128.0,52.8831,52.9075,52.8506,52.875,20128.0
2019-02-26 12:05:00,65.05,65.05,64.91,64.92,9602.0,52.8669,52.8669,52.7531,52.7612,9602.0
2019-02-26 12:10:00,64.91,64.98,64.9,64.91,11753.0,52.7531,52.81,52.745,52.7531,11753.0
2019-02-26 12:15:00,64.92,64.94,64.9,64.9,9277.0,52.7612,52.7775,52.745,52.745,9277.0
2019-02-26 12:20:00,64.9,64.9,64.84,64.86,10861.0,52.745,52.745,52.6962,52.7125,10861.0
2019-02-26 12:25:00,64.86,64.9,64.86,64.89,15251.0,52.7125,52.745,52.7125,52.7369,15251.0
2019-02-26 12:30:00,64.89,64.91,64.82,64.91,27993.0,52.7369,52.7531,52.68,52.7531,27993.0
2019-02-26 12:35:00,64.9,64.92,64.86,64.88,15077.0,52.745,52.7612,52.7125,52.7287,15077.0
2019-02-26 12:40:00,64.89,64.93,64.88,64.89,10015.0,52.7369,52.7694,52.7287,52.7369,10015.0
2019-02-26 12:45:00,64.89,64.9,64.81,64.82,15815.0,52.7369,52.745,52.6718,52.68,15815.0
2019-02-26 12:50:00,64.81,64.84,64.79,64.81,11022.0,52.6718,52.6962,52.6556,52.6718,11022.0
2019-02-26 12:55:00,64.81,64.83,64.77,64.77,9950.0,52.6718,52.6881,52.6393,52.6393,9950.0
2019-02-26 13:00:00,64.77,64.84,64.77,64.81,16347.0,52.6393,52.6962,52.6393,52.6718,16347.0
2019-02-26 13:05:00,64.82,64.86,64.81,64.85,14751.0,52.68,52.7125,52.6718,52.7043,14751.0
2019-02-26 13:10:00,64.85,64.92,64.85,64.9,18597.0,52.7043,52.7612,52.7043,52.745,18597.0
2019-02-26 13:15:00,64.91,64.93,64.85,64.89,22376.0,52.7531,52.7694,52.7043,52.7369,22376.0
2019-02-26 13:20:00,64.89,64.99,64.89,64.97,20278.0,52.7369,52.8181,52.7369,52.8019,20278.0
2019-02-26 13:25:00,64.96,64.97,64.86,64.86,8605.0,52.7937,52.8019,52.7125,52.7125,8605.0
2019-02-26 13:30:00,64.85,64.85,64.76,64.78,18172.0,52.7043,52.7043,52.6312,52.6475,18172.0
2019-02-26 13:35:00,64.78,64.8,64.77,64.78,8645.0,52.6475,52.6637,52.6393,52.6475,8645.0
2019-02-26 13:40:00,64.78,64.78,64.73,64.74,10987.0,52.6475,52.6475,52.6068,52.6149,10987.0
2019-02-26 13:45:00,64.74,64.79,64.74,64.79,23594.0,52.6149,52.6556,52.6149,52.6556,23594.0
2019-02-26 13:50:00,64.79,64.8,64.76,64.77,13536.0,52.6556,52.6637,52.6312,52.6393,13536.0
2019-02-26 13:55:00,64.77,64.78,64.74,64.78,15319.0,52.6393,52.6475,52.6149,52.6475,15319.0
2019-02-26 14:00:00,64.78,64.89,64.77,64.83,88285.0,52.6475,52.7369,52.6393,52.6881,88285.0
2019-02-26 14:05:00,64.82,64.83,64.77,64.8,21305.0,52.68,52.6881,52.6393,52.6637,21305.0
2019-02-26 14:10:00,64.8,64.82,64.75,64.77,11638.0,52.6637,52.68,52.6231,52.6393,11638.0
2019-02-26 14:15:00,64.76,64.78,64.7,64.77,21276.0,52.6312,52.6475,52.5824,52.6393,21276.0
2019-02-26 14:20:00,64.76,64.77,64.72,64.76,12060.0,52.6312,52.6393,52.5987,52.6312,12060.0
2019-02-26 14:25:00,64.76,64.8,64.75,64.78,17999.0,52.6312,52.6637,52.6231,52.6475,17999.0
2019-02-26 14:30:00,64.78,64.81,64.76,64.79,13613.0,52.6475,52.6718,52.6312,52.6556,13613.0
2019-02-26 14:35:00,64.79,64.87,64.78,64.87,34899.0,52.6556,52.7206,52.6475,52.7206,34899.0
2019-02-26 14:40:00,64.88,64.91,64.85,64.87,27189.0,52.7287,52.7531,52.7043,52.7206,27189.0
2019-02-26 14:45:00,64.88,64.93,64.86,64.87,37463.0,52.7287,52.7694,52.7125,52.7206,37463.0
2019-02-26 14:50:00,64.87,64.87,64.79,64.83,15684.0,52.7206,52.7206,52.6556,52.6881,15684.0
2019-02-26 14:55:00,64.83,64.85,64.81,64.82,14317.0,52.6881,52.7043,52.6718,52.68,14317.0
2019-02-26 15:00:00,64.83,64.89,64.83,64.88,30551.0,52.6881,52.7369,52.6881,52.7287,30551.0
2019-02-26 15:05:00,64.88,64.97,64.86,64.89,24927.0,52.7287,52.8019,52.7125,52.7369,24927.0
2019-02-26 15:10:00,64.89,64.92,64.86,64.88,19376.0,52.7369,52.7612,52.7125,52.7287,19376.0
2019-02-26 15:15:00,64.86,64.94,64.85,64.92,23154.0,52.7125,52.7775,52.7043,52.7612,23154.0
2019-02-26 15:20:00,64.91,64.97,64.89,64.94,40907.0,52.7531,52.8019,52.7369,52.7775,40907.0
2019-02-26 15:25:00,64.95,64.95,64.81,64.81,36198.0,52.7856,52.7856,52.6718,52.6718,36198.0
2019-02-26 15:30:00,64.82,64.85,64.77,64.84,62927.0,52.68,52.7043,52.6393,52.6962,62927.0
2019-02-26 15:35:00,64.84,64.86,64.77,64.77,42017.0,52.6962,52.7125,52.6393,52.6393,42017.0
2019-02-26 15:40:00,64.77,64.8,64.71,64.75,40473.0,52.6393,52.6637,52.5906,52.6231,40473.0
2019-02-26 15:45:00,64.74,64.75,64.65,64.67,49397.0,52.6149,52.6231,52.5418,52.5581,49397.0
2019-02-26 15:50:00,64.67,64.7,64.58,64.59,51607.0,52.5581,52.5824,52.4849,52.493,51607.0
2019-02-26 15:55:00,64.59,64.64,64.54,64.58,138119.0,52.493,52.5337,52.4524,52.4849,138119.0
2019-02-27 09:30:00,64.65,64.86,64.33,64.42,88178.0,52.5418,52.7125,52.2817,52.3549,88178.0
2019-02-27 09:35:00,64.39,64.52,64.18,64.18,57522.0,52.3305,52.4361,52.1598,52.1598,57522.0
2019-02-27 09:40:00,64.18,64.29,64.14,64.19,49909.0,52.1598,52.2492,52.1273,52.168,49909.0
2019-02-27 09:45:00,64.2,64.2,63.9,63.95,56180.0,52.1761,52.1761,51.9323,51.9729,56180.0
2019-02-27 09:50:00,63.95,63.96,63.82,63.9,63656.0,51.9729,51.981,51.8672,51.9323,63656.0
2019-02-27 09:55:00,63.89,64.1,63.86,64.05,47554.0,51.9241,52.0948,51.8998,52.0542,47554.0
2019-02-27 10:00:00,64.06,64.14,63.98,63.98,49938.0,52.0623,52.1273,51.9973,51.9973,49938.0
2019-02-27 10:05:00,63.98,64.03,63.85,64.03,109823.0,51.9973,52.0379,51.8916,52.0379,109823.0
2019-02-27 10:10:00,64.04,64.05,63.72,63.79,51252.0,52.046,52.0542,51.786,51.8429,51252.0
2019-02-27 10:15:00,63.79,63.82,63.74,63.74,25717.0,51.8429,51.8672,51.8022,51.8022,25717.0
2019-02-27 10:20:00,63.75,63.76,63.51,63.51,37277.0,51.8104,51.8185,51.6153,51.6153,37277.0
2019-02-27 10:25:00,63.51,63.58,63.46,63.58,30054.0,51.6153,51.6722,51.5747,51.6722,30054.0
2019-02-27 10:30:00,63.59,63.94,63.59,63.9,127913.0,51.6803,51.9648,51.6803,51.9323,127913.0
2019-02-27 10:35:00,63.91,63.93,63.71,63.92,50974.0,51.9404,51.9566,51.7779,51.9485,50974.0
2019-02-27 10:40:00,63.92,64.08,63.92,64.06,67989.0,51.9485,52.0786,51.9485,52.0623,67989.0
2019-02-27 10:45:00,64.06,64.1,63.96,64.08,51835.0,52.0623,52.0948,51.981,52.0786,51835.0
2019-02-27 10:50:00,64.08,64.22,64.05,64.22,66824.0,52.0786,52.1923,52.0542,52.1923,66824.0
2019-02-27 10:55:00,64.22,64.29,64.15,64.29,50847.0,52.1923,52.2492,52.1354,52.2492,50847.0
2019-02-27 11:00:00,64.29,64.52,64.21,64.22,144768.0,52.2492,52.4361,52.1842,52.1923,144768.0
2019-02-27 11:05:00,64.23,64.33,64.17,64.33,27776.0,52.2005,52.2817,52.1517,52.2817,27776.0
2019-02-27 11:10:00,64.34,64.38,64.3,64.32,27566.0,52.2899,52.3224,52.2574,52.2736,27566.0
2019-02-27 11:15:00,64.31,64.44,64.27,64.34,69203.0,52.2655,52.3711,52.233,52.2899,69203.0
2019-02-27 11:20:00,64.33,64.35,64.2,64.24,32467.0,52.2817,52.298,52.1761,52.2086,32467.0
2019-02-27 11:25:00,64.25,64.29,64.06,64.06,25931.0,52.2167,52.2492,52.0623,52.0623,25931.0
2019-02-27 11:30:00,64.06,64.12,63.98,64.03,25385.0,52.0623,52.1111,51.9973,52.0379,25385.0
2019-02-27 11:35:00,64.03,64.1,64.02,64.09,20188.0,52.0379,52.0948,52.0298,52.0867,20188.0
2019-02-27 11:40:00,64.09,64.12,64.06,64.06,23666.0,52.0867,52.1111,52.0623,52.0623,23666.0
2019-02-27 11:45:00,64.06,64.15,64.05,64.15,18355.0,52.0623,52.1354,52.0542,52.1354,18355.0
2019-02-27 11:50:00,64.14,64.18,64.12,64.15,19954.0,52.1273,52.1598,52.1111,52.1354,19954.0
2019-02-27 11:55:00,64.16,64.17,64.08,64.09,29023.0,52.1436,52.1517,52.0786,52.0867,29023.0
2019-02-27 12:00:00,64.09,64.11,64.06,64.08,25966.0,52.0867,52.1029,52.0623,52.0786,25966.0
2019-02-27 12:05:00,64.07,64.09,63.95,63.97,29077.0,52.0704,52.0867,51.9729,51.9892,29077.0
2019-02-27 12:10:00,63.97,63.97,63.89,63.89,27620.0,51.9892,51.9892,51.9241,51.9241,27620.0
2019-02-27 12:15:00,63.89,63.96,63.87,63.89,33749.0,51.9241,51.981,51.9079,51.9241,33749.0
2019-02-27 12:20:00,63.88,63.9,63.8,63.81,30406.0,51.916,51.9323,51.851,51.8591,30406.0
2019-02-27 12:25:00,63.8,63.89,63.8,63.89,42475.0,51.851,51.9241,51.851,51.9241,42475.0
2019-02-27 12:30:00,63.89,64.0,63.85,63.98,78057.0,51.9241,52.0135,51.8916,51.9973,78057.0
2019-02-27 12:35:00,63.97,64.01,63.96,63.96,28479.0,51.9892,52.0217,51.981,51.981,28479.0
2019-02-27 12:40:00,63.97,63.98,63.95,63.95,26581.0,51.9892,51.9973,51.9729,51.9729,26581.0
2019-02-27 12:45:00,63.95,63.96,63.88,63.89,31590.0,51.9729,51.981,51.916,51.9241,31590.0
2019-02-27 12:50:00,63.88,63.89,63.81,63.83,21848.0,51.916,51.9241,51.8591,51.8754,21848.0
2019-02-27 12:55:00,63.83,63.86,63.75,63.75,19527.0,51.8754,51.8998,51.8104,51.8104,19527.0
2019-02-27 13:00:00,63.75,63.76,63.67,63.71,33141.0,51.8104,51.8185,51.7453,51.7779,33141.0
2019-02-27 13:05:00,63.71,63.73,63.7,63.72,34318.0,51.7779,51.7941,51.7697,51.786,34318.0
2019-02-27 13:10:00,63.73,63.8,63.73,63.79,24659.0,51.7941,51.851,51.7941,51.8429,24659.0
2019-02-27 13:15:00,63.79,63.82,63.77,63.81,21065.0,51.8429,51.8672,51.8266,51.8591,21065.0
2019-02-27 13:20:00,63.81,63.91,63.79,63.91,65501.0,51.8591,51.9404,51.8429,51.9404,65501.0
2019-02-27 13:25:00,63.9,63.94,63.84,63.93,42821.0,51.9323,51.9648,51.8835,51.9566,42821.0
2019-02-27 13:30:00,63.93,63.97,63.88,63.95,32291.0,51.9566,51.9892,51.916,51.9729,32291.0
2019-02-27 13:35:00,63.95,63.98,63.94,63.94,31172.0,51.9729,51.9973,51.9648,51.9648,31172.0
2019-02-27 13:40:00,63.95,63.96,63.89,63.9,32507.0,51.9729,51.981,51.9241,51.9323,32507.0
2019-02-27 13:45:00,63.9,64.03,63.87,63.96,59853.0,51.9323,52.0379,51.9079,51.981,59853.0
2019-02-27 13:50:00,63.96,63.96,63.86,63.88,30172.0,51.981,51.981,51.8998,51.916,30172.0
2019-02-27 13:55:00,63.88,63.91,63.87,63.88,33490.0,51.916,51.9404,51.9079,51.916,33490.0
2019-02-27 14:00:00,63.87,63.89,63.85,63.88,39455.0,51.9079,51.9241,51.8916,51.916,39455.0
2019-02-27 14:05:00,63.88,63.89,63.86,63.88,34775.0,51.916,51.9241,51.8998,51.916,34775.0
2019-02-27 14:10:00,63.88,63.91,63.87,63.89,27648.0,51.916,51.9404,51.9079,51.9241,27648.0
2019-02-27 14:15:00,63.89,63.91,63.88,63.9,34735.0,51.9241,51.9404,51.916,51.9323,34735.0
2019-02-27 14:20:00,63.9,63.92,63.86,63.86,51312.0,51.9323,51.9485,51.8998,51.8998,51312.0
2019-02-27 14:25:00,63.86,63.91,63.85,63.89,44756.0,51.8998,51.9404,51.8916,51.9241,44756.0
2019-02-27 14:30:00,63.88,63.92,63.87,63.91,47574.0,51.916,51.9485,51.9079,51.9404,47574.0
2019-02-27 14:35:00,63.91,63.95,63.89,63.9,73863.0,51.9404,51.9729,51.9241,51.9323,73863.0
2019-02-27 14:40:00,63.91,63.91,63.87,63.88,32282.0,51.9404,51.9404,51.9079,51.916,32282.0
2019-02-27 14:45:00,63.88,63.89,63.78,63.82,34079.0,51.916,51.9241,51.8347,51.8672,34079.0
2019-02-27 14:50:00,63.82,63.84,63.74,63.74,47838.0,51.8672,51.8835,51.8022,51.8022,47838.0
2019-02-27 14:55:00,63.75,63.81,63.71,63.76,45528.0,51.8104,51.8591,51.7779,51.8185,45528.0
2019-02-27 15:00:00,63.76,63.79,63.71,63.71,40544.0,51.8185,51.8429,51.7779,51.7779,40544.0
2019-02-27 15:05:00,63.72,63.74,63.68,63.7,33312.0,51.786,51.8022,51.7535,51.7697,33312.0
2019-02-27 15:10:00,63.7,63.73,63.66,63.67,36124.0,51.7697,51.7941,51.7372,51.7453,36124.0
2019-02-27 15:15:00,63.66,63.68,63.58,63.58,36063.0,51.7372,51.7535,51.6722,51.6722,36063.0
2019-02-27 15:20:00,63.58,63.58,63.47,63.49,59180.0,51.6722,51.6722,51.5828,51.5991,59180.0
2019-02-27 15:25:00,63.49,63.5,63.4,63.4,46444.0,51.5991,51.6072,51.5259,51.5259,46444.0
2019-02-27 15:30:00,63.41,63.53,63.39,63.5,68053.0,51.534,51.6316,51.5178,51.6072,68053.0
2019-02-27 15:35:00,63.49,63.5,63.4,63.45,100736.0,51.5991,51.6072,51.5259,51.5665,100736.0
2019-02-27 15:40:00,63.45,63.53,63.45,63.5,122508.0,51.5665,51.6316,51.5665,51.6072,122508.0
2019-02-27 15:45:00,63.49,63.5,63.38,63.38,123841.0,51.5991,51.6072,51.5097,51.5097,123841.0
2019-02-27 15:50:00,63.39,63.44,63.33,63.34,156940.0,51.5178,51.5584,51.469,51.4771,156940.0
2019-02-27 15:55:00,63.34,63.47,63.33,63.42,394652.0,51.4771,51.5828,51.469,51.5422,394652.0
2019-02-28 09:30:00,63.38,63.44,62.89,62.9,92705.0,51.5097,51.5584,51.1114,51.1196,92705.0
2019-02-28 09:35:00,62.87,63.08,62.86,62.97,37949.0,51.0952,51.2658,51.087,51.1764,37949.0
2019-02-28 09:40:00,62.98,63.11,62.86,62.89,32766.0,51.1846,51.2902,51.087,51.1114,32766.0
2019-02-28 09:45:00,62.93,63.09,62.8,62.8,33964.0,51.1439,51.274,51.0383,51.0383,33964.0
2019-02-28 09:50:00,62.79,62.86,62.67,62.78,151623.0,51.0302,51.087,50.9326,51.022,151623.0
2019-02-28 09:55:00,62.82,62.88,62.42,62.52,123981.0,51.0545,51.1033,50.7295,50.8107,123981.0
2019-02-28 10:00:00,62.52,62.58,62.39,62.48,56746.0,50.8107,50.8595,50.7051,50.7782,56746.0
2019-02-28 10:05:00,62.48,62.48,62.13,62.18,74797.0,50.7782,50.7782,50.4938,50.5344,74797.0
2019-02-28 10:10:00,62.18,62.42,62.12,62.23,68361.0,50.5344,50.7295,50.4856,50.575,68361.0
2019-02-28 10:15:00,62.23,62.36,62.18,62.2,62290.0,50.575,50.6807,50.5344,50.5507,62290.0
2019-02-28 10:20:00,62.2,62.21,62.03,62.03,62074.0,50.5507,50.5588,50.4125,50.4125,62074.0
2019-02-28 10:25:00,62.04,62.08,61.86,61.98,113493.0,50.4206,50.4531,50.2743,50.3719,113493.0
2019-02-28 10:30:00,62.0,62.17,61.96,62.12,64123.0,50.3881,50.5263,50.3556,50.4856,64123.0
2019-02-28 10:35:00,62.13,62.24,62.09,62.22,74467.0,50.4938,50.5832,50.4613,50.5669,74467.0
2019-02-28 10:40:00,62.22,62.27,62.07,62.27,138682.0,50.5669,50.6075,50.445,50.6075,138682.0
2019-02-28 10:45:00,62.28,62.31,62.1,62.1,118322.0,50.6157,50.6401,50.4694,50.4694,118322.0
2019-02-28 10:50:00,62.12,62.12,61.85,61.98,77279.0,50.4856,50.4856,50.2662,50.3719,77279.0
2019-02-28 10:55:00,61.99,62.06,61.82,61.83,60097.0,50.38,50.4369,50.2418,50.25,60097.0
2019-02-28 11:00:00,61.82,61.93,61.8,61.88,61145.0,50.2418,50.3312,50.2256,50.2906,61145.0
2019-02-28 11:05:00,61.88,61.93,61.64,61.69,88825.0,50.2906,50.3312,50.0955,50.1362,88825.0
2019-02-28 11:10:00,61.7,61.95,61.68,61.9,77243.0,50.1443,50.3475,50.128,50.3068,77243.0
2019-02-28 11:15:00,61.9,62.09,61.88,62.02,30711.0,50.3068,50.4613,50.2906,50.4044,30711.0
2019-02-28 11:20:00,62.03,62.1,62.0,62.05,51999.0,50.4125,50.4694,50.3881,50.4288,51999.0
2019-02-28 11:25:00,62.05,62.14,62.0,62.06,81448.0,50.4288,50.5019,50.3881,50.4369,81448.0
2019-02-28 11:30:00,62.05,62.19,61.99,62.05,41178.0,50.4288,50.5425,50.38,50.4288,41178.0
2019-02-28 11:35:00,62.05,62.25,62.05,62.22,28205.0,50.4288,50.5913,50.4288,50.5669,28205.0
2019-02-28 11:40:00,62.21,62.29,62.12,62.17,67360.0,50.5588,50.6238,50.4856,50.5263,67360.0
2019-02-28 11:45:00,62.15,62.18,62.07,62.09,60603.0,50.51,50.5344,50.445,50.4613,60603.0
2019-02-28 11:50:00,62.09,62.11,62.03,62.08,54916.0,50.4613,50.4775,50.4125,50.4531,54916.0
2019-02-28 11:55:00,62.09,62.12,62.04,62.12,45381.0,50.4613,50.4856,50.4206,50.4856,45381.0
2019-02-28 12:00:00,62.12,62.13,62.05,62.11,29655.0,50.4856,50.4938,50.4288,50.4775,29655.0
2019-02-28 12:05:00,62.12,62.22,62.1,62.17,61019.0,50.4856,50.5669,50.4694,50.5263,61019.0
2019-02-28 12:10:00,62.18,62.21,62.11,62.18,31691.0,50.5344,50.5588,50.4775,50.5344,31691.0
2019-02-28 12:15:00,62.18,62.29,62.18,62.29,67897.0,50.5344,50.6238,50.5344,50.6238,67897.0
2019-02-28 12:20:00,62.29,62.41,62.25,62.4,44135.0,50.6238,50.7213,50.5913,50.7132,44135.0
2019-02-28 12:25:00,62.4,62.43,62.28,62.41,61914.0,50.7132,50.7376,50.6157,50.7213,61914.0
2019-02-28 12:30:00,62.4,62.4,62.19,62.2,26762.0,50.7132,50.7132,50.5425,50.5507,26762.0
2019-02-28 12:35:00,62.19,62.22,62.14,62.14,20792.0,50.5425,50.5669,50.5019,50.5019,20792.0
2019-02-28 12:40:00,62.13,62.16,62.02,62.02,27526.0,50.4938,50.5181,50.4044,50.4044,27526.0
2019-02-28 12:45:00,62.02,62.03,61.88,61.89,56087.0,50.4044,50.4125,50.2906,50.2987,56087.0
2019-02-28 12:50:00,61.9,61.91,61.85,61.86,69922.0,50.3068,50.315,50.2662,50.2743,69922.0
2019-02-28 12:55:00,61.86,61.88,61.83,61.85,72362.0,50.2743,50.2906,50.25,50.2662,72362.0
2019-02-28 13:00:00,61.85,61.88,61.81,61.85,58153.0,50.2662,50.2906,50.2337,50.2662,58153.0
2019-02-28 13:05:00,61.85,61.86,61.82,61.85,32339.0,50.2662,50.2743,50.2418,50.2662,32339.0
2019-02-28 13:10:00,61.85,61.85,61.72,61.77,50868.0,50.2662,50.2662,50.1606,50.2012,50868.0
2019-02-28 13:15:00,61.76,61.86,61.76,61.79,36866.0,50.1931,50.2743,50.1931,50.2174,36866.0
2019-02-28 13:20:00,61.78,61.81,61.74,61.75,39973.0,50.2093,50.2337,50.1768,50.1849,39973.0
2019-02-28 13:25:00,61.75,61.79,61.74,61.76,32543.0,50.1849,50.2174,50.1768,50.1931,32543.0
2019-02-28 13:30:00,61.76,61.86,61.75,61.85,43966.0,50.1931,50.2743,50.1849,50.2662,43966.0
2019-02-28 13:35:00,61.84,62.02,61.8,62.0,88241.0,50.2581,50.4044,50.2256,50.3881,88241.0
2019-02-28 13:40:00,62.0,62.0,61.89,61.91,47702.0,50.3881,50.3881,50.2987,50.315,47702.0
2019-02-28 13:45:00,61.92,61.92,61.82,61.89,40012.0,50.3231,50.3231,50.2418,50.2987,40012.0
2019-02-28 13:50:00,61.88,61.92,61.87,61.91,27616.0,50.2906,50.3231,50.2825,50.315,27616.0
2019-02-28 13:55:00,61.92,61.96,61.86,61.87,38477.0,50.3231,50.3556,50.2743,50.2825,38477.0
2019-02-28 14:00:00,61.87,61.87,61.77,61.8,33059.0,50.2825,50.2825,50.2012,50.2256,33059.0
2019-02-28 14:05:00,61.8,61.84,61.78,61.84,31169.0,50.2256,50.2581,50.2093,50.2581,31169.0
2019-02-28 14:10:00,61.83,61.92,61.81,61.91,58849.0,50.25,50.3231,50.2337,50.315,58849.0
2019-02-28 14:15:00,61.9,62.05,61.89,62.05,43788.0,50.3068,50.4288,50.2987,50.4288,43788.0
2019-02-28 14:20:00,62.05,62.1,61.96,61.97,50474.0,50.4288,50.4694,50.3556,50.3637,50474.0
2019-02-28 14:25:00,61.98,62.05,61.9,61.92,44549.0,50.3719,50.4288,50.3068,50.3231,44549.0
2019-02-28 14:30:00,61.92,61.93,61.83,61.84,35093.0,50.3231,50.3312,50.25,50.2581,35093.0
2019-02-28 14:35:00,61.84,61.86,61.83,61.85,36103.0,50.2581,50.2743,50.25,50.2662,36103.0
2019-02-28 14:40:00,61.84,61.86,61.82,61.85,35758.0,50.2581,50.2743,50.2418,50.2662,35758.0
2019-02-28 14:45:00,61.85,61.85,61.79,61.81,39508.0,50.2662,50.2662,50.2174,50.2337,39508.0
2019-02-28 14:50:00,61.81,61.85,61.79,61.85,48923.0,50.2337,50.2662,50.2174,50.2662,48923.0
2019-02-28 14:55:00,61.85,61.93,61.82,61.9,77057.0,50.2662,50.3312,50.2418,50.3068,77057.0
2019-02-28 15:00:00,61.89,61.96,61.86,61.93,42420.0,50.2987,50.3556,50.2743,50.3312,42420.0
2019-02-28 15:05:00,61.94,61.98,61.92,61.98,42912.0,50.3394,50.3719,50.3231,50.3719,42912.0
2019-02-28 15:10:00,61.98,61.98,61.91,61.92,53875.0,50.3719,50.3719,50.315,50.3231,53875.0
2019-02-28 15:15:00,61.92,61.93,61.85,61.9,42877.0,50.3231,50.3312,50.2662,50.3068,42877.0
2019-02-28 15:20:00,61.91,62.06,61.89,62.01,62309.0,50.315,50.4369,50.2987,50.3962,62309.0
2019-02-28 15:25:00,62.01,62.09,62.01,62.04,46527.0,50.3962,50.4613,50.3962,50.4206,46527.0
2019-02-28 15:30:00,62.04,62.05,61.96,62.01,73269.0,50.4206,50.4288,50.3556,50.3962,73269.0
2019-02-28 15:35:00,62.01,62.05,61.93,61.95,66894.0,50.3962,50.4288,50.3312,50.3475,66894.0
2019-02-28 15:40:00,61.95,61.96,61.87,61.89,72398.0,50.3475,50.3556,50.2825,50.2987,72398.0
2019-02-28 15:45:00,61.88,61.95,61.84,61.91,124557.0,50.2906,50.3475,50.2581,50.315,124557.0
2019-02-28 15:50:00,61.9,61.94,61.88,61.92,194413.0,50.3068,50.3394,50.2906,50.3231,194413.0
2019-02-28 15:55:00,61.91,62.02,61.85,62.01,430218.0,50.315,50.4044,50.2662,50.3962,430218.0
2019-03-01 09:30:00,62.12,62.68,62.12,62.59,121601.0,50.4856,50.9408,50.4856,50.8676,121601.0
2019-03-01 09:35:00,62.61,62.61,62.37,62.52,40901.0,50.8839,50.8839,50.6888,50.8107,40901.0
2019-03-01 09:40:00,62.52,62.82,62.5,62.73,60874.0,50.8107,51.0545,50.7945,50.9814,60874.0
2019-03-01 09:45:00,62.74,62.9,62.72,62.86,66604.0,50.9895,51.1196,50.9733,51.087,66604.0
2019-03-01 09:50:00,62.86,62.97,62.85,62.93,49014.0,51.087,51.1764,51.0789,51.1439,49014.0
2019-03-01 09:55:00,62.92,63.0,62.84,62.9,73777.0,51.1358,51.2008,51.0708,51.1196,73777.0
2019-03-01 10:00:00,62.95,63.01,62.85,62.93,54278.0,51.1602,51.209,51.0789,51.1439,54278.0
2019-03-01 10:05:00,62.94,63.06,62.87,63.03,34400.0,51.1521,51.2496,51.0952,51.2252,34400.0
2019-03-01 10:10:00,63.02,63.2,62.93,63.16,55109.0,51.2171,51.3634,51.1439,51.3309,55109.0
2019-03-01 10:15:00,63.15,63.15,63.04,63.1,38767.0,51.3227,51.3227,51.2333,51.2821,38767.0
2019-03-01 10:20:00,63.1,63.1,62.82,62.83,36759.0,51.2821,51.2821,51.0545,51.0627,36759.0
2019-03-01 10:25:00,62.81,62.89,62.76,62.89,29603.0,51.0464,51.1114,51.0058,51.1114,29603.0
2019-03-01 10:30:00,62.86,62.87,62.63,62.76,62965.0,51.087,51.0952,50.9001,51.0058,62965.0
2019-03-01 10:35:00,62.77,62.78,62.68,62.69,57379.0,51.0139,51.022,50.9408,50.9489,57379.0
2019-03-01 10:40:00,62.68,62.93,62.67,62.91,37692.0,50.9408,51.1439,50.9326,51.1277,37692.0
2019-03-01 10:45:00,62.89,62.97,62.83,62.9,98341.0,51.1114,51.1764,51.0627,51.1196,98341.0
2019-03-01 10:50:00,62.9,62.96,62.82,62.96,33777.0,51.1196,51.1683,51.0545,51.1683,33777.0
2019-03-01 10:55:00,62.96,62.97,62.9,62.96,25035.0,51.1683,51.1764,51.1196,51.1683,25035.0
2019-03-01 11:00:00,62.97,62.99,62.84,62.89,30528.0,51.1764,51.1927,51.0708,51.1114,30528.0
2019-03-01 11:05:00,62.9,62.92,62.66,62.67,90543.0,51.1196,51.1358,50.9245,50.9326,90543.0
2019-03-01 11:10:00,62.65,62.66,62.39,62.43,83638.0,50.9164,50.9245,50.7051,50.7376,83638.0
2019-03-01 11:15:00,62.43,62.63,62.41,62.6,43183.0,50.7376,50.9001,50.7213,50.8757,43183.0
2019-03-01 11:20:00,62.6,62.6,62.5,62.53,25917.0,50.8757,50.8757,50.7945,50.8189,25917.0
2019-03-01 11:25:00,62.53,62.62,62.52,62.62,20808.0,50.8189,50.892,50.8107,50.892,20808.0
2019-03-01 11:30:00,62.63,62.67,62.6,62.63,23249.0,50.9001,50.9326,50.8757,50.9001,23249.0
2019-03-01 11:35:00,62.64,62.76,62.62,62.69,21447.0,50.9083,51.0058,50.892,50.9489,21447.0
2019-03-01 11:40:00,62.69,62.73,62.65,62.72,27678.0,50.9489,50.9814,50.9164,50.9733,27678.0
2019-03-01 11:45:00,62.72,62.81,62.7,62.79,32624.0,50.9733,51.0464,50.957,51.0302,32624.0
2019-03-01 11:50:00,62.78,62.84,62.61,62.61,40107.0,51.022,51.0708,50.8839,50.8839,40107.0
2019-03-01 11:55:00,62.6,62.61,62.55,62.59,54757.0,50.8757,50.8839,50.8351,50.8676,54757.0
2019-03-01 12:00:00,62.6,62.65,62.57,62.6,28484.0,50.8757,50.9164,50.8514,50.8757,28484.0
2019-03-01 12:05:00,62.6,62.62,62.52,62.53,40495.0,50.8757,50.892,50.8107,50.8189,40495.0
2019-03-01 12:10:00,62.53,62.62,62.48,62.57,31148.0,50.8189,50.892,50.7782,50.8514,31148.0
2019-03-01 12:15:00,62.57,62.62,62.55,62.62,23422.0,50.8514,50.892,50.8351,50.892,23422.0
2019-03-01 12:20:00,62.62,62.63,62.54,62.56,50142.0,50.892,50.9001,50.827,50.8432,50142.0
2019-03-01 12:25:00,62.57,62.74,62.57,62.73,27867.0,50.8514,50.9895,50.8514,50.9814,27867.0
2019-03-01 12:30:00,62.72,62.72,62.61,62.65,30210.0,50.9733,50.9733,50.8839,50.9164,30210.0
2019-03-01 12:35:00,62.66,62.7,62.62,62.69,28685.0,50.9245,50.957,50.892,50.9489,28685.0
2019-03-01 12:40:00,62.69,62.69,62.58,62.58,24779.0,50.9489,50.9489,50.8595,50.8595,24779.0
2019-03-01 12:45:00,62.59,62.66,62.58,62.65,15431.0,50.8676,50.9245,50.8595,50.9164,15431.0
2019-03-01 12:50:00,62.66,62.7,62.55,62.6,39746.0,50.9245,50.957,50.8351,50.8757,39746.0
2019-03-01 12:55:00,62.6,62.6,62.56,62.6,25684.0,50.8757,50.8757,50.8432,50.8757,25684.0
2019-03-01 13:00:00,62.59,62.61,62.54,62.57,47145.0,50.8676,50.8839,50.827,50.8514,47145.0
2019-03-01 13:05:00,62.57,62.6,62.52,62.57,45632.0,50.8514,50.8757,50.8107,50.8514,45632.0
2019-03-01 13:10:00,62.57,62.6,62.5,62.6,45765.0,50.8514,50.8757,50.7945,50.8757,45765.0
2019-03-01 13:15:00,62.61,62.63,62.56,62.56,23577.0,50.8839,50.9001,50.8432,50.8432,23577.0
2019-03-01 13:20:00,62.56,62.58,62.5,62.58,36649.0,50.8432,50.8595,50.7945,50.8595,36649.0
2019-03-01 13:25:00,62.58,62.59,62.54,62.55,47182.0,50.8595,50.8676,50.827,50.8351,47182.0
2019-03-01 13:30:00,62.55,62.58,62.45,62.45,44601.0,50.8351,50.8595,50.7538,50.7538,44601.0
2019-03-01 13:35:00,62.45,62.46,62.22,62.24,63678.0,50.7538,50.762,50.5669,50.5832,63678.0
2019-03-01 13:40:00,62.23,62.31,62.23,62.27,43724.0,50.575,50.6401,50.575,50.6075,43724.0
2019-03-01 13:45:00,62.26,62.26,62.18,62.19,53755.0,50.5994,50.5994,50.5344,50.5425,53755.0
2019-03-01 13:50:00,62.19,62.23,62.14,62.19,60686.0,50.5425,50.575,50.5019,50.5425,60686.0
2019-03-01 13:55:00,62.19,62.2,62.15,62.19,22113.0,50.5425,50.5507,50.51,50.5425,22113.0
2019-03-01 14:00:00,62.2,62.32,62.2,62.3,30750.0,50.5507,50.6482,50.5507,50.6319,30750.0
2019-03-01 14:05:00,62.3,62.39,62.3,62.38,21518.0,50.6319,50.7051,50.6319,50.6969,21518.0
2019-03-01 14:10:00,62.39,62.47,62.38,62.44,38278.0,50.7051,50.7701,50.6969,50.7457,38278.0
2019-03-01 14:15:00,62.45,62.45,62.39,62.41,29334.0,50.7538,50.7538,50.7051,50.7213,29334.0
2019-03-01 14:20:00,62.4,62.52,62.4,62.5,27571.0,50.7132,50.8107,50.7132,50.7945,27571.0
2019-03-01 14:25:00,62.5,62.51,62.41,62.44,30776.0,50.7945,50.8026,50.7213,50.7457,30776.0
2019-03-01 14:30:00,62.44,62.46,62.35,62.39,41466.0,50.7457,50.762,50.6726,50.7051,41466.0
2019-03-01 14:35:00,62.39,62.46,62.39,62.43,30290.0,50.7051,50.762,50.7051,50.7376,30290.0
2019-03-01 14:40:00,62.43,62.46,62.39,62.45,45519.0,50.7376,50.762,50.7051,50.7538,45519.0
2019-03-01 14:45:00,62.46,62.5,62.41,62.42,29531.0,50.762,50.7945,50.7213,50.7295,29531.0
2019-03-01 14:50:00,62.43,62.5,62.42,62.47,23827.0,50.7376,50.7945,50.7295,50.7701,23827.0
2019-03-01 14:55:00,62.48,62.52,62.47,62.49,28493.0,50.7782,50.8107,50.7701,50.7863,28493.0
2019-03-01 15:00:00,62.49,62.49,62.4,62.46,38502.0,50.7863,50.7863,50.7132,50.762,38502.0
2019-03-01 15:05:00,62.47,62.51,62.44,62.45,29611.0,50.7701,50.8026,50.7457,50.7538,29611.0
2019-03-01 15:10:00,62.45,62.48,62.43,62.47,38105.0,50.7538,50.7782,50.7376,50.7701,38105.0
2019-03-01 15:15:00,62.47,62.47,62.41,62.42,24426.0,50.7701,50.7701,50.7213,50.7295,24426.0
2019-03-01 15:20:00,62.41,62.44,62.41,62.43,33009.0,50.7213,50.7457,50.7213,50.7376,33009.0
2019-03-01 15:25:00,62.44,62.45,62.36,62.44,62953.0,50.7457,50.7538,50.6807,50.7457,62953.0
2019-03-01 15:30:00,62.44,62.44,62.38,62.43,57586.0,50.7457,50.7457,50.6969,50.7376,57586.0
2019-03-01 15:35:00,62.43,62.51,62.43,62.5,55375.0,50.7376,50.8026,50.7376,50.7945,55375.0
2019-03-01 15:40:00,62.5,62.51,62.47,62.5,84173.0,50.7945,50.8026,50.7701,50.7945,84173.0
2019-03-01 15:45:00,62.51,62.51,62.42,62.48,79614.0,50.8026,50.8026,50.7295,50.7782,79614.0
2019-03-01 15:50:00,62.49,62.51,62.42,62.43,116658.0,50.7863,50.8026,50.7295,50.7376,116658.0
2019-03-01 15:55:00,62.42,62.73,62.41,62.7,389111.0,50.7295,50.9814,50.7213,50.957,389111.0
2019-03-04 09:30:00,62.88,62.88,62.27,62.36,150141.0,51.1033,51.1033,50.6075,50.6807,150141.0
2019-03-04 09:35:00,62.4,62.63,62.37,62.56,55339.0,50.7132,50.9001,50.6888,50.8432,55339.0
2019-03-04 09:40:00,62.53,62.77,62.48,62.66,46279.0,50.8189,51.0139,50.7782,50.9245,46279.0
2019-03-04 09:45:00,62.64,62.68,62.53,62.62,73589.0,50.9083,50.9408,50.8189,50.892,73589.0
2019-03-04 09:50:00,62.62,62.65,62.44,62.53,47523.0,50.892,50.9164,50.7457,50.8189,47523.0
2019-03-04 09:55:00,62.51,62.51,62.32,62.32,45238.0,50.8026,50.8026,50.6482,50.6482,45238.0
2019-03-04 10:00:00,62.34,62.34,62.13,62.21,54272.0,50.6644,50.6644,50.4938,50.5588,54272.0
2019-03-04 10:05:00,62.19,62.35,62.18,62.28,68230.0,50.5425,50.6726,50.5344,50.6157,68230.0
2019-03-04 10:10:00,62.27,62.27,62.12,62.18,65560.0,50.6075,50.6075,50.4856,50.5344,65560.0
2019-03-04 10:15:00,62.18,62.37,62.18,62.34,44311.0,50.5344,50.6888,50.5344,50.6644,44311.0
2019-03-04 10:20:00,62.34,62.38,62.24,62.3,80490.0,50.6644,50.6969,50.5832,50.6319,80490.0
2019-03-04 10:25:00,62.3,62.37,62.26,62.37,74313.0,50.6319,50.6888,50.5994,50.6888,74313.0
2019-03-04 10:30:00,62.37,62.4,62.24,62.25,53832.0,50.6888,50.7132,50.5832,50.5913,53832.0
2019-03-04 10:35:00,62.26,62.26,62.17,62.21,56485.0,50.5994,50.5994,50.5263,50.5588,56485.0
2019-03-04 10:40:00,62.21,62.23,62.12,62.15,56612.0,50.5588,50.575,50.4856,50.51,56612.0
2019-03-04 10:45:00,62.15,62.26,62.11,62.2,64695.0,50.51,50.5994,50.4775,50.5507,64695.0
2019-03-04 10:50:00,62.2,62.21,62.07,62.08,63305.0,50.5507,50.5588,50.445,50.4531,63305.0
2019-03-04 10:55:00,62.07,62.07,61.97,61.98,70144.0,50.445,50.445,50.3637,50.3719,70144.0
2019-03-04 11:00:00,61.98,62.0,61.89,61.95,56706.0,50.3719,50.3881,50.2987,50.3475,56706.0
2019-03-04 11:05:00,61.94,61.97,61.79,61.81,65303.0,50.3394,50.3637,50.2174,50.2337,65303.0
2019-03-04 11:10:00,61.8,61.9,61.76,61.88,48254.0,50.2256,50.3068,50.1931,50.2906,48254.0
2019-03-04 11:15:00,61.86,61.95,61.8,61.94,40754.0,50.2743,50.3475,50.2256,50.3394,40754.0
2019-03-04 11:20:00,61.94,61.95,61.65,61.68,50225.0,50.3394,50.3475,50.1037,50.128,50225.0
2019-03-04 11:25:00,61.68,61.74,61.63,61.65,45827.0,50.128,50.1768,50.0874,50.1037,45827.0
2019-03-04 11:30:00,61.66,61.72,61.56,61.61,38805.0,50.1118,50.1606,50.0305,50.0712,38805.0
2019-03-04 11:35:00,61.61,61.72,61.59,61.63,38801.0,50.0712,50.1606,50.0549,50.0874,38801.0
2019-03-04 11:40:00,61.62,61.62,61.49,61.5,52395.0,50.0793,50.0793,49.9736,49.9818,52395.0
2019-03-04 11:45:00,61.51,61.61,61.49,61.55,40761.0,49.9899,50.0712,49.9736,50.0224,40761.0
2019-03-04 11:50:00,61.57,61.59,61.42,61.45,34439.0,50.0386,50.0549,49.9167,49.9411,34439.0
2019-03-04 11:55:00,61.45,61.45,61.28,61.31,38185.0,49.9411,49.9411,49.803,49.8273,38185.0
2019-03-04 12:00:00,61.3,61.39,61.27,61.33,47842.0,49.8192,49.8924,49.7948,49.8436,47842.0
2019-03-04 12:05:00,61.33,61.36,61.23,61.28,49022.0,49.8436,49.868,49.7623,49.803,49022.0
2019-03-04 12:10:00,61.28,61.31,61.03,61.04,55821.0,49.803,49.8273,49.5998,49.6079,55821.0
2019-03-04 12:15:00,61.05,61.11,60.88,60.92,77188.0,49.616,49.6648,49.4779,49.5104,77188.0
2019-03-04 12:20:00,60.92,61.02,60.92,60.96,46252.0,49.5104,49.5917,49.5104,49.5429,46252.0
2019-03-04 12:25:00,60.96,60.98,60.86,60.94,55011.0,49.5429,49.5591,49.4616,49.5266,55011.0
2019-03-04 12:30:00,60.93,61.04,60.83,61.04,166842.0,49.5185,49.6079,49.4372,49.6079,166842.0
2019-03-04 12:35:00,61.04,61.04,60.68,60.72,57591.0,49.6079,49.6079,49.3153,49.3478,57591.0
2019-03-04 12:40:00,60.7,60.7,60.56,60.58,41441.0,49.3316,49.3316,49.2178,49.2341,41441.0
2019-03-04 12:45:00,60.59,60.66,60.54,60.61,34335.0,49.2422,49.2991,49.2016,49.2584,34335.0
2019-03-04 12:50:00,60.62,60.68,60.54,60.65,63537.0,49.2666,49.3153,49.2016,49.291,63537.0
2019-03-04 12:55:00,60.64,60.66,60.53,60.63,52694.0,49.2828,49.2991,49.1934,49.2747,52694.0
2019-03-04 13:00:00,60.63,60.64,60.45,60.46,57432.0,49.2747,49.2828,49.1284,49.1365,57432.0
2019-03-04 13:05:00,60.45,60.5,60.36,60.36,52818.0,49.1284,49.169,49.0553,49.0553,52818.0
2019-03-04 13:10:00,60.36,60.5,60.34,60.47,37302.0,49.0553,49.169,49.039,49.1447,37302.0
2019-03-04 13:15:00,60.48,60.55,60.47,60.5,39075.0,49.1528,49.2097,49.1447,49.169,39075.0
2019-03-04 13:20:00,60.51,60.65,60.51,60.65,66730.0,49.1772,49.291,49.1772,49.291,66730.0
2019-03-04 13:25:00,60.65,60.79,60.61,60.76,50443.0,49.291,49.4047,49.2584,49.3804,50443.0
2019-03-04 13:30:00,60.76,60.83,60.73,60.73,37741.0,49.3804,49.4372,49.356,49.356,37741.0
2019-03-04 13:35:00,60.73,60.84,60.71,60.81,82672.0,49.356,49.4454,49.3397,49.421,82672.0
2019-03-04 13:40:00,60.81,60.94,60.81,60.94,33655.0,49.421,49.5266,49.421,49.5266,33655.0
2019-03-04 13:45:00,60.93,60.95,60.8,60.89,38584.0,49.5185,49.5348,49.4129,49.486,38584.0
2019-03-04 13:50:00,60.88,61.01,60.85,60.98,39579.0,49.4779,49.5835,49.4535,49.5591,39579.0
2019-03-04 13:55:00,60.98,61.1,60.97,61.08,54881.0,49.5591,49.6567,49.551,49.6404,54881.0
2019-03-04 14:00:00,61.09,61.24,61.09,61.2,103629.0,49.6485,49.7705,49.6485,49.7379,103629.0
2019-03-04 14:05:00,61.21,61.27,61.11,61.14,47640.0,49.7461,49.7948,49.6648,49.6892,47640.0
2019-03-04 14:10:00,61.12,61.34,61.1,61.31,57458.0,49.6729,49.8517,49.6567,49.8273,57458.0
2019-03-04 14:15:00,61.31,61.35,61.24,61.28,68848.0,49.8273,49.8599,49.7705,49.803,68848.0
2019-03-04 14:20:00,61.28,61.41,61.26,61.4,44920.0,49.803,49.9086,49.7867,49.9005,44920.0
2019-03-04 14:25:00,61.39,61.5,61.36,61.49,37668.0,49.8924,49.9818,49.868,49.9736,37668.0
2019-03-04 14:30:00,61.5,61.52,61.44,61.51,70482.0,49.9818,49.998,49.933,49.9899,70482.0
2019-03-04 14:35:00,61.51,61.51,61.37,61.37,49547.0,49.9899,49.9899,49.8761,49.8761,49547.0
2019-03-04 14:40:00,61.38,61.41,61.29,61.32,39824.0,49.8842,49.9086,49.8111,49.8355,39824.0
2019-03-04 14:45:00,61.31,61.31,61.22,61.24,36694.0,49.8273,49.8273,49.7542,49.7705,36694.0
2019-03-04 14:50:00,61.25,61.38,61.23,61.32,37987.0,49.7786,49.8842,49.7623,49.8355,37987.0
2019-03-04 14:55:00,61.31,61.35,61.26,61.27,34959.0,49.8273,49.8599,49.7867,49.7948,34959.0
2019-03-04 15:00:00,61.25,61.34,61.16,61.34,63279.0,49.7786,49.8517,49.7054,49.8517,63279.0
2019-03-04 15:05:00,61.33,61.48,61.31,61.4,49059.0,49.8436,49.9655,49.8273,49.9005,49059.0
2019-03-04 15:10:00,61.4,61.49,61.39,61.46,46561.0,49.9005,49.9736,49.8924,49.9493,46561.0
2019-03-04 15:15:00,61.46,61.61,61.46,61.59,86502.0,49.9493,50.0712,49.9493,50.0549,86502.0
2019-03-04 15:20:00,61.59,61.63,61.55,61.63,78268.0,50.0549,50.0874,50.0224,50.0874,78268.0
2019-03-04 15:25:00,61.63,61.74,61.61,61.61,121714.0,50.0874,50.1768,50.0712,50.0712,121714.0
2019-03-04 15:30:00,61.61,61.71,61.57,61.65,87380.0,50.0712,50.1524,50.0386,50.1037,87380.0
2019-03-04 15:35:00,61.66,61.79,61.66,61.74,72817.0,50.1118,50.2174,50.1118,50.1768,72817.0
2019-03-04 15:40:00,61.73,61.8,61.68,61.79,92242.0,50.1687,50.2256,50.128,50.2174,92242.0
2019-03-04 15:45:00,61.79,61.84,61.72,61.72,83327.0,50.2174,50.2581,50.1606,50.1606,83327.0
2019-03-04 15:50:00,61.73,61.93,61.68,61.83,163415.0,50.1687,50.3312,50.128,50.25,163415.0
2019-03-04 15:55:00,61.83,62.02,61.75,62.0,343042.0,50.25,50.4044,50.1849,50.3881,343042.0
2019-03-05 09:30:00,61.79,61.89,61.2,61.45,126161.0,50.2174,50.2987,49.7379,49.9411,126161.0
2019-03-05 09:35:00,61.44,61.66,61.39,61.48,43867.0,49.933,50.1118,49.8924,49.9655,43867.0
2019-03-05 09:40:00,61.47,61.55,61.31,61.36,51439.0,49.9574,50.0224,49.8273,49.868,51439.0
2019-03-05 09:45:00,61.34,61.44,61.17,61.25,61321.0,49.8517,49.933,49.7136,49.7786,61321.0
2019-03-05 09:50:00,61.28,61.36,61.11,61.23,44841.0,49.803,49.868,49.6648,49.7623,44841.0
2019-03-05 09:55:00,61.23,61.34,61.16,61.2,54569.0,49.7623,49.8517,49.7054,49.7379,54569.0
2019-03-05 10:00:00,61.21,61.34,61.07,61.21,109032.0,49.7461,49.8517,49.6323,49.7461,109032.0
2019-03-05 10:05:00,61.21,61.47,61.2,61.26,116632.0,49.7461,49.9574,49.7379,49.7867,116632.0
2019-03-05 10:10:00,61.26,61.39,61.18,61.35,57040.0,49.7867,49.8924,49.7217,49.8599,57040.0
2019-03-05 10:15:00,61.35,61.38,61.26,61.31,45335.0,49.8599,49.8842,49.7867,49.8273,45335.0
2019-03-05 10:20:00,61.31,61.4,61.25,61.33,70938.0,49.8273,49.9005,49.7786,49.8436,70938.0
2019-03-05 10:25:00,61.33,61.39,61.2,61.21,68840.0,49.8436,49.8924,49.7379,49.7461,68840.0
2019-03-05 10:30:00,61.23,61.37,61.21,61.32,47924.0,49.7623,49.8761,49.7461,49.8355,47924.0
2019-03-05 10:35:00,61.3,61.36,61.25,61.34,28134.0,49.8192,49.868,49.7786,49.8517,28134.0
2019-03-05 10:40:00,61.34,61.36,61.12,61.12,63794.0,49.8517,49.868,49.6729,49.6729,63794.0
2019-03-05 10:45:00,61.13,61.16,61.07,61.11,30772.0,49.6811,49.7054,49.6323,49.6648,30772.0
2019-03-05 10:50:00,61.12,61.18,61.02,61.03,41132.0,49.6729,49.7217,49.5917,49.5998,41132.0
2019-03-05 10:55:00,61.03,61.07,60.93,61.01,52121.0,49.5998,49.6323,49.5185,49.5835,52121.0
2019-03-05 11:00:00,61.01,61.11,61.01,61.08,50683.0,49.5835,49.6648,49.5835,49.6404,50683.0
2019-03-05 11:05:00,61.08,61.09,60.95,61.06,52151.0,49.6404,49.6485,49.5348,49.6242,52151.0
2019-03-05 11:10:00,61.06,61.19,61.05,61.12,54276.0,49.6242,49.7298,49.616,49.6729,54276.0
2019-03-05 11:15:00,61.12,61.13,60.85,60.87,52649.0,49.6729,49.6811,49.4535,49.4698,52649.0
2019-03-05 11:20:00,60.86,60.95,60.83,60.88,41251.0,49.4616,49.5348,49.4372,49.4779,41251.0
2019-03-05 11:25:00,60.88,60.92,60.68,60.7,77601.0,49.4779,49.5104,49.3153,49.3316,77601.0
2019-03-05 11:30:00,60.7,60.72,60.58,60.59,79612.0,49.3316,49.3478,49.2341,49.2422,79612.0
2019-03-05 11:35:00,60.58,60.66,60.54,60.62,127088.0,49.2341,49.2991,49.2016,49.2666,127088.0
2019-03-05 11:40:00,60.63,60.84,60.61,60.84,87401.0,49.2747,49.4454,49.2584,49.4454,87401.0
2019-03-05 11:45:00,60.84,60.96,60.84,60.94,92613.0,49.4454,49.5429,49.4454,49.5266,92613.0
2019-03-05 11:50:00,60.94,60.95,60.7,60.75,127153.0,49.5266,49.5348,49.3316,49.3722,127153.0
2019-03-05 11:55:00,60.74,60.82,60.66,60.77,57148.0,49.3641,49.4291,49.2991,49.3885,57148.0
2019-03-05 12:00:00,60.77,60.85,60.75,60.85,49512.0,49.3885,49.4535,49.3722,49.4535,49512.0
2019-03-05 12:05:00,60.85,60.9,60.84,60.86,36180.0,49.4535,49.4941,49.4454,49.4616,36180.0
2019-03-05 12:10:00,60.87,60.9,60.86,60.87,38962.0,49.4698,49.4941,49.4616,49.4698,38962.0
2019-03-05 12:15:00,60.89,60.94,60.87,60.89,41123.0,49.486,49.5266,49.4698,49.486,41123.0
2019-03-05 12:20:00,60.88,60.96,60.88,60.96,33766.0,49.4779,49.5429,49.4779,49.5429,33766.0
2019-03-05 12:25:00,60.95,60.98,60.87,60.89,46343.0,49.5348,49.5591,49.4698,49.486,46343.0
2019-03-05 12:30:00,60.9,60.94,60.8,60.81,45048.0,49.4941,49.5266,49.4129,49.421,45048.0
2019-03-05 12:35:00,60.81,60.83,60.76,60.79,36268.0,49.421,49.4372,49.3804,49.4047,36268.0
2019-03-05 12:40:00,60.79,60.81,60.75,60.78,54272.0,49.4047,49.421,49.3722,49.3966,54272.0
2019-03-05 12:45:00,60.77,60.78,60.62,60.63,67410.0,49.3885,49.3966,49.2666,49.2747,67410.0
2019-03-05 12:50:00,60.63,60.81,60.62,60.77,34512.0,49.2747,49.421,49.2666,49.3885,34512.0
2019-03-05 12:55:00,60.77,60.82,60.75,60.78,43811.0,49.3885,49.4291,49.3722,49.3966,43811.0
2019-03-05 13:00:00,60.8,60.83,60.75,60.8,41530.0,49.4129,49.4372,49.3722,49.4129,41530.0
2019-03-05 13:05:00,60.79,60.82,60.74,60.75,45001.0,49.4047,49.4291,49.3641,49.3722,45001.0
2019-03-05 13:10:00,60.76,60.78,60.71,60.75,47555.0,49.3804,49.3966,49.3397,49.3722,47555.0
2019-03-05 13:15:00,60.75,60.75,60.68,60.69,54604.0,49.3722,49.3722,49.3153,49.3235,54604.0
2019-03-05 13:20:00,60.69,60.7,60.62,60.64,40977.0,49.3235,49.3316,49.2666,49.2828,40977.0
2019-03-05 13:25:00,60.63,60.64,60.53,60.54,102665.0,49.2747,49.2828,49.1934,49.2016,102665.0
2019-03-05 13:30:00,60.56,60.64,60.49,60.62,64600.0,49.2178,49.2828,49.1609,49.2666,64600.0
2019-03-05 13:35:00,60.64,60.7,60.62,60.67,58699.0,49.2828,49.3316,49.2666,49.3072,58699.0
2019-03-05 13:40:00,60.67,60.67,60.62,60.63,43689.0,49.3072,49.3072,49.2666,49.2747,43689.0
2019-03-05 13:45:00,60.62,60.63,60.53,60.57,38460.0,49.2666,49.2747,49.1934,49.2259,38460.0
2019-03-05 13:50:00,60.57,60.6,60.51,60.51,45904.0,49.2259,49.2503,49.1772,49.1772,45904.0
2019-03-05 13:55:00,60.51,60.54,60.44,60.47,69944.0,49.1772,49.2016,49.1203,49.1447,69944.0
2019-03-05 14:00:00,60.47,60.57,60.47,60.54,69009.0,49.1447,49.2259,49.1447,49.2016,69009.0
2019-03-05 14:05:00,60.53,60.55,60.51,60.54,65928.0,49.1934,49.2097,49.1772,49.2016,65928.0
2019-03-05 14:10:00,60.53,60.53,60.48,60.51,40443.0,49.1934,49.1934,49.1528,49.1772,40443.0
2019-03-05 14:15:00,60.51,60.51,60.42,60.48,55486.0,49.1772,49.1772,49.104,49.1528,55486.0
2019-03-05 14:20:00,60.48,60.51,60.42,60.43,153036.0,49.1528,49.1772,49.104,49.1122,153036.0
2019-03-05 14:25:00,60.43,60.43,60.33,60.4,54700.0,49.1122,49.1122,49.0309,49.0878,54700.0
2019-03-05 14:30:00,60.4,60.45,60.4,60.41,46728.0,49.0878,49.1284,49.0878,49.0959,46728.0
2019-03-05 14:35:00,60.41,60.41,60.37,60.39,55001.0,49.0959,49.0959,49.0634,49.0796,55001.0
2019-03-05 14:40:00,60.39,60.41,60.31,60.33,101724.0,49.0796,49.0959,49.0146,49.0309,101724.0
2019-03-05 14:45:00,60.33,60.41,60.32,60.41,63980.0,49.0309,49.0959,49.0228,49.0959,63980.0
2019-03-05 14:50:00,60.41,60.41,60.33,60.37,84164.0,49.0959,49.0959,49.0309,49.0634,84164.0
2019-03-05 14:55:00,60.39,60.45,60.36,60.39,100206.0,49.0796,49.1284,49.0553,49.0796,100206.0
2019-03-05 15:00:00,60.39,60.56,60.36,60.54,93255.0,49.0796,49.2178,49.0553,49.2016,93255.0
2019-03-05 15:05:00,60.54,60.55,60.48,60.5,112480.0,49.2016,49.2097,49.1528,49.169,112480.0
2019-03-05 15:10:00,60.49,60.51,60.46,60.47,77222.0,49.1609,49.1772,49.1365,49.1447,77222.0
2019-03-05 15:15:00,60.46,60.65,60.46,60.65,97303.0,49.1365,49.291,49.1365,49.291,97303.0
2019-03-05 15:20:00,60.65,60.8,60.64,60.79,117274.0,49.291,49.4129,49.2828,49.4047,117274.0
2019-03-05 15:25:00,60.78,60.79,60.57,60.57,73636.0,49.3966,49.4047,49.2259,49.2259,73636.0
2019-03-05 15:30:00,60.58,60.59,60.5,60.53,138077.0,49.2341,49.2422,49.169,49.1934,138077.0
2019-03-05 15:35:00,60.53,60.63,60.5,60.59,78863.0,49.1934,49.2747,49.169,49.2422,78863.0
2019-03-05 15:40:00,60.6,60.69,60.59,60.65,104642.0,49.2503,49.3235,49.2422,49.291,104642.0
2019-03-05 15:45:00,60.64,60.84,60.62,60.78,138887.0,49.2828,49.4454,49.2666,49.3966,138887.0
2019-03-05 15:50:00,60.77,60.8,60.71,60.76,118108.0,49.3885,49.4129,49.3397,49.3804,118108.0
2019-03-05 15:55:00,60.76,60.82,60.68,60.81,332867.0,49.3804,49.4291,49.3153,49.421,332867.0
2019-03-06 09:30:00,60.39,60.49,59.73,59.76,272227.0,49.0796,49.1609,48.5433,48.5676,272227.0
2019-03-06 09:35:00,59.75,60.24,59.66,60.21,105220.0,48.5595,48.9577,48.4864,48.9334,105220.0
2019-03-06 09:40:00,60.22,60.27,60.0,60.01,136339.0,48.9415,48.9821,48.7627,48.7708,136339.0
2019-03-06 09:45:00,60.01,60.09,59.86,60.02,128326.0,48.7708,48.8358,48.6489,48.7789,128326.0
2019-03-06 09:50:00,60.01,60.04,59.68,59.84,142301.0,48.7708,48.7952,48.5026,48.6327,142301.0
2019-03-06 09:55:00,59.82,60.08,59.75,60.0,141912.0,48.6164,48.8277,48.5595,48.7627,141912.0
2019-03-06 10:00:00,60.0,60.0,59.77,59.8,100451.0,48.7627,48.7627,48.5758,48.6001,100451.0
2019-03-06 10:05:00,59.8,60.14,59.8,60.14,83528.0,48.6001,48.8765,48.6001,48.8765,83528.0
2019-03-06 10:10:00,60.14,60.18,59.92,59.93,102647.0,48.8765,48.909,48.6977,48.7058,102647.0
2019-03-06 10:15:00,59.93,59.96,59.74,59.75,98927.0,48.7058,48.7302,48.5514,48.5595,98927.0
2019-03-06 10:20:00,59.77,59.96,59.75,59.91,73374.0,48.5758,48.7302,48.5595,48.6895,73374.0
2019-03-06 10:25:00,59.92,60.05,59.89,59.9,148426.0,48.6977,48.8033,48.6733,48.6814,148426.0
2019-03-06 10:30:00,59.89,60.04,59.8,59.92,132371.0,48.6733,48.7952,48.6001,48.6977,132371.0
2019-03-06 10:35:00,59.92,60.21,59.91,60.12,135286.0,48.6977,48.9334,48.6895,48.8602,135286.0
2019-03-06 10:40:00,60.11,60.21,60.0,60.16,73520.0,48.8521,48.9334,48.7627,48.8927,73520.0
2019-03-06 10:45:00,60.18,60.37,60.18,60.29,120635.0,48.909,49.0634,48.909,48.9984,120635.0
2019-03-06 10:50:00,60.29,60.5,60.25,60.46,127098.0,48.9984,49.169,48.9659,49.1365,127098.0
2019-03-06 10:55:00,60.46,60.56,60.39,60.43,180841.0,49.1365,49.2178,49.0796,49.1122,180841.0
2019-03-06 11:00:00,60.42,60.55,60.4,60.49,130814.0,49.104,49.2097,49.0878,49.1609,130814.0
2019-03-06 11:05:00,60.5,60.72,60.49,60.72,56481.0,49.169,49.3478,49.1609,49.3478,56481.0
2019-03-06 11:10:00,60.71,60.74,60.57,60.73,40601.0,49.3397,49.3641,49.2259,49.356,40601.0
2019-03-06 11:15:00,60.72,60.72,60.6,60.68,55620.0,49.3478,49.3478,49.2503,49.3153,55620.0
2019-03-06 11:20:00,60.67,60.71,60.59,60.61,55393.0,49.3072,49.3397,49.2422,49.2584,55393.0
2019-03-06 11:25:00,60.6,60.65,60.49,60.57,48520.0,49.2503,49.291,49.1609,49.2259,48520.0
2019-03-06 11:30:00,60.57,60.67,60.56,60.59,41130.0,49.2259,49.3072,49.2178,49.2422,41130.0
2019-03-06 11:35:00,60.58,60.63,60.45,60.45,48986.0,49.2341,49.2747,49.1284,49.1284,48986.0
2019-03-06 11:40:00,60.45,60.54,60.44,60.51,55248.0,49.1284,49.2016,49.1203,49.1772,55248.0
2019-03-06 11:45:00,60.5,60.54,60.35,60.37,52247.0,49.169,49.2016,49.0471,49.0634,52247.0
2019-03-06 11:50:00,60.36,60.41,60.29,60.33,114660.0,49.0553,49.0959,48.9984,49.0309,114660.0
2019-03-06 11:55:00,60.32,60.39,60.24,60.27,44845.0,49.0228,49.0796,48.9577,48.9821,44845.0
2019-03-06 12:00:00,60.26,60.42,60.22,60.39,49971.0,48.974,49.104,48.9415,49.0796,49971.0
2019-03-06 12:05:00,60.39,60.46,60.36,60.44,41382.0,49.0796,49.1365,49.0553,49.1203,41382.0
2019-03-06 12:10:00,60.43,60.46,60.42,60.43,32439.0,49.1122,49.1365,49.104,49.1122,32439.0
2019-03-06 12:15:00,60.42,60.44,60.23,60.23,48941.0,49.104,49.1203,48.9496,48.9496,48941.0
2019-03-06 12:20:00,60.24,60.3,60.16,60.19,50999.0,48.9577,49.0065,48.8927,48.9171,50999.0
2019-03-06 12:25:00,60.19,60.22,60.02,60.03,55050.0,48.9171,48.9415,48.7789,48.7871,55050.0
2019-03-06 12:30:00,60.03,60.04,59.96,60.03,63788.0,48.7871,48.7952,48.7302,48.7871,63788.0
2019-03-06 12:35:00,60.02,60.04,59.93,59.95,32328.0,48.7789,48.7952,48.7058,48.7221,32328.0
2019-03-06 12:40:00,59.95,60.06,59.94,59.97,23753.0,48.7221,48.8115,48.7139,48.7383,23753.0
2019-03-06 12:45:00,59.96,59.96,59.83,59.88,26467.0,48.7302,48.7302,48.6245,48.6652,26467.0
2019-03-06 12:50:00,59.88,59.89,59.79,59.82,31706.0,48.6652,48.6733,48.592,48.6164,31706.0
2019-03-06 12:55:00,59.81,59.82,59.74,59.79,35548.0,48.6083,48.6164,48.5514,48.592,35548.0
2019-03-06 13:00:00,59.79,59.84,59.76,59.79,26531.0,48.592,48.6327,48.5676,48.592,26531.0
2019-03-06 13:05:00,59.79,59.8,59.68,59.71,57411.0,48.592,48.6001,48.5026,48.527,57411.0
2019-03-06 13:10:00,59.71,59.79,59.69,59.7,33582.0,48.527,48.592,48.5108,48.5189,33582.0
2019-03-06 13:15:00,59.71,59.86,59.68,59.83,34642.0,48.527,48.6489,48.5026,48.6245,34642.0
2019-03-06 13:20:00,59.83,59.84,59.73,59.73,30185.0,48.6245,48.6327,48.5433,48.5433,30185.0
2019-03-06 13:25:00,59.73,59.81,59.71,59.75,23662.0,48.5433,48.6083,48.527,48.5595,23662.0
2019-03-06 13:30:00,59.75,59.84,59.75,59.83,25231.0,48.5595,48.6327,48.5595,48.6245,25231.0
2019-03-06 13:35:00,59.83,59.87,59.77,59.87,27233.0,48.6245,48.657,48.5758,48.657,27233.0
2019-03-06 13:40:00,59.87,59.87,59.81,59.83,23105.0,48.657,48.657,48.6083,48.6245,23105.0
2019-03-06 13:45:00,59.83,59.86,59.78,59.82,30134.0,48.6245,48.6489,48.5839,48.6164,30134.0
2019-03-06 13:50:00,59.81,59.83,59.76,59.82,39617.0,48.6083,48.6245,48.5676,48.6164,39617.0
2019-03-06 13:55:00,59.83,59.87,59.77,59.85,76936.0,48.6245,48.657,48.5758,48.6408,76936.0
2019-03-06 14:00:00,59.84,59.88,59.83,59.87,93328.0,48.6327,48.6652,48.6245,48.657,93328.0
2019-03-06 14:05:00,59.87,59.9,59.76,59.79,88123.0,48.657,48.6814,48.5676,48.592,88123.0
2019-03-06 14:10:00,59.8,59.92,59.79,59.91,169271.0,48.6001,48.6977,48.592,48.6895,169271.0
2019-03-06 14:15:00,59.91,59.93,59.81,59.81,51088.0,48.6895,48.7058,48.6083,48.6083,51088.0
2019-03-06 14:20:00,59.82,59.85,59.8,59.84,38081.0,48.6164,48.6408,48.6001,48.6327,38081.0
2019-03-06 14:25:00,59.83,59.84,59.79,59.8,48102.0,48.6245,48.6327,48.592,48.6001,48102.0
2019-03-06 14:30:00,59.81,59.85,59.78,59.81,327895.0,48.6083,48.6408,48.5839,48.6083,327895.0
2019-03-06 14:35:00,59.8,59.93,59.79,59.88,37975.0,48.6001,48.7058,48.592,48.6652,37975.0
2019-03-06 14:40:00,59.88,59.89,59.77,59.8,30278.0,48.6652,48.6733,48.5758,48.6001,30278.0
2019-03-06 14:45:00,59.79,59.86,59.77,59.8,58899.0,48.592,48.6489,48.5758,48.6001,58899.0
2019-03-06 14:50:00,59.81,59.85,59.77,59.84,35308.0,48.6083,48.6408,48.5758,48.6327,35308.0
2019-03-06 14:55:00,59.83,59.89,59.82,59.83,61978.0,48.6245,48.6733,48.6164,48.6245,61978.0
2019-03-06 15:00:00,59.84,59.87,59.81,59.83,66478.0,48.6327,48.657,48.6083,48.6245,66478.0
2019-03-06 15:05:00,59.82,59.84,59.74,59.75,63394.0,48.6164,48.6327,48.5514,48.5595,63394.0
2019-03-06 15:10:00,59.75,59.84,59.74,59.82,77183.0,48.5595,48.6327,48.5514,48.6164,77183.0
2019-03-06 15:15:00,59.82,59.83,59.74,59.76,68356.0,48.6164,48.6245,48.5514,48.5676,68356.0
2019-03-06 15:20:00,59.76,59.78,59.67,59.68,62903.0,48.5676,48.5839,48.4945,48.5026,62903.0
2019-03-06 15:25:00,59.68,59.74,59.6,59.73,107260.0,48.5026,48.5514,48.4376,48.5433,107260.0
2019-03-06 15:30:00,59.73,59.78,59.69,59.74,76434.0,48.5433,48.5839,48.5108,48.5514,76434.0
2019-03-06 15:35:00,59.74,59.79,59.71,59.77,103718.0,48.5514,48.592,48.527,48.5758,103718.0
2019-03-06 15:40:00,59.77,59.86,59.76,59.84,88630.0,48.5758,48.6489,48.5676,48.6327,88630.0
2019-03-06 15:45:00,59.84,59.84,59.72,59.8,172385.0,48.6327,48.6327,48.5351,48.6001,172385.0
2019-03-06 15:50:00,59.8,59.85,59.75,59.82,231282.0,48.6001,48.6408,48.5595,48.6164,231282.0
2019-03-06 15:55:00,59.82,59.93,59.76,59.93,402529.0,48.6164,48.7058,48.5676,48.7058,402529.0
2019-03-07 09:30:00,59.94,60.16,59.76,59.95,169030.0,48.7139,48.8927,48.5676,48.7221,169030.0
2019-03-07 09:35:00,59.95,60.05,59.58,59.78,121617.0,48.7221,48.8033,48.4214,48.5839,121617.0
2019-03-07 09:40:00,59.79,59.8,59.47,59.72,78995.0,48.592,48.6001,48.332,48.5351,78995.0
2019-03-07 09:45:00,59.72,59.72,59.31,59.4,112107.0,48.5351,48.5351,48.2019,48.2751,112107.0
2019-03-07 09:50:00,59.38,59.69,59.38,59.43,127233.0,48.2588,48.5108,48.2588,48.2994,127233.0
2019-03-07 09:55:00,59.43,59.46,59.26,59.43,76678.0,48.2994,48.3238,48.1613,48.2994,76678.0
2019-03-07 10:00:00,59.43,59.77,59.4,59.77,68899.0,48.2994,48.5758,48.2751,48.5758,68899.0
2019-03-07 10:05:00,59.78,59.81,59.49,59.53,80634.0,48.5839,48.6083,48.3482,48.3807,80634.0
2019-03-07 10:10:00,59.52,59.65,59.5,59.63,73411.0,48.3726,48.4782,48.3563,48.462,73411.0
2019-03-07 10:15:00,59.62,59.71,59.36,59.36,36804.0,48.4539,48.527,48.2426,48.2426,36804.0
2019-03-07 10:20:00,59.37,59.37,59.21,59.28,53178.0,48.2507,48.2507,48.1206,48.1775,53178.0
2019-03-07 10:25:00,59.29,59.57,59.29,59.57,54087.0,48.1857,48.4132,48.1857,48.4132,54087.0
2019-03-07 10:30:00,59.56,59.78,59.53,59.77,63380.0,48.4051,48.5839,48.3807,48.5758,63380.0
2019-03-07 10:35:00,59.76,59.78,59.51,59.52,52622.0,48.5676,48.5839,48.3645,48.3726,52622.0
2019-03-07 10:40:00,59.51,59.61,59.45,59.48,61690.0,48.3645,48.4457,48.3157,48.3401,61690.0
2019-03-07 10:45:00,59.48,59.58,59.44,59.47,59998.0,48.3401,48.4214,48.3076,48.332,59998.0
2019-03-07 10:50:00,59.49,59.5,59.39,59.42,43478.0,48.3482,48.3563,48.2669,48.2913,43478.0
2019-03-07 10:55:00,59.43,59.46,59.24,59.26,30580.0,48.2994,48.3238,48.145,48.1613,30580.0
2019-03-07 11:00:00,59.26,59.28,59.11,59.13,73291.0,48.1613,48.1775,48.0394,48.0556,73291.0
2019-03-07 11:05:00,59.11,59.14,58.95,59.02,48357.0,48.0394,48.0638,47.9093,47.9662,48357.0
2019-03-07 11:10:00,59.03,59.07,58.93,59.01,42511.0,47.9744,48.0069,47.8931,47.9581,42511.0
2019-03-07 11:15:00,59.02,59.09,58.96,59.05,83572.0,47.9662,48.0231,47.9175,47.9906,83572.0
2019-03-07 11:20:00,59.05,59.09,59.03,59.06,78473.0,47.9906,48.0231,47.9744,47.9987,78473.0
2019-03-07 11:25:00,59.07,59.14,59.05,59.1,52137.0,48.0069,48.0638,47.9906,48.0313,52137.0
2019-03-07 11:30:00,59.12,59.28,59.11,59.25,48107.0,48.0475,48.1775,48.0394,48.1532,48107.0
2019-03-07 11:35:00,59.25,59.25,59.13,59.13,43590.0,48.1532,48.1532,48.0556,48.0556,43590.0
2019-03-07 11:40:00,59.14,59.14,58.97,58.98,43176.0,48.0638,48.0638,47.9256,47.9337,43176.0
2019-03-07 11:45:00,58.98,59.01,58.81,58.81,43525.0,47.9337,47.9581,47.7956,47.7956,43525.0
2019-03-07 11:50:00,58.82,58.82,58.71,58.76,48667.0,47.8037,47.8037,47.7143,47.7549,48667.0
2019-03-07 11:55:00,58.77,58.81,58.68,58.74,36355.0,47.7631,47.7956,47.6899,47.7387,36355.0
2019-03-07 12:00:00,58.74,58.91,58.72,58.91,65849.0,47.7387,47.8768,47.7224,47.8768,65849.0
2019-03-07 12:05:00,58.9,58.92,58.85,58.86,36586.0,47.8687,47.885,47.8281,47.8362,36586.0
2019-03-07 12:10:00,58.87,58.97,58.87,58.92,23554.0,47.8443,47.9256,47.8443,47.885,23554.0
2019-03-07 12:15:00,58.92,58.96,58.83,58.84,40605.0,47.885,47.9175,47.8118,47.8199,40605.0
2019-03-07 12:20:00,58.84,58.94,58.82,58.92,35355.0,47.8199,47.9012,47.8037,47.885,35355.0
2019-03-07 12:25:00,58.94,59.01,58.92,58.92,19390.0,47.9012,47.9581,47.885,47.885,19390.0
2019-03-07 12:30:00,58.92,59.1,58.87,59.08,68571.0,47.885,48.0313,47.8443,48.015,68571.0
2019-03-07 12:35:00,59.08,59.08,58.98,59.0,21295.0,48.015,48.015,47.9337,47.95,21295.0
2019-03-07 12:40:00,59.01,59.03,58.99,59.0,30082.0,47.9581,47.9744,47.9419,47.95,30082.0
2019-03-07 12:45:00,59.01,59.05,58.99,59.03,37948.0,47.9581,47.9906,47.9419,47.9744,37948.0
2019-03-07 12:50:00,59.03,59.2,59.0,59.19,25658.0,47.9744,48.1125,47.95,48.1044,25658.0
2019-03-07 12:55:00,59.21,59.23,59.17,59.18,34931.0,48.1206,48.1369,48.0881,48.0963,34931.0
2019-03-07 13:00:00,59.16,59.2,59.13,59.15,63614.0,48.08,48.1125,48.0556,48.0719,63614.0
2019-03-07 13:05:00,59.14,59.2,59.13,59.14,26432.0,48.0638,48.1125,48.0556,48.0638,26432.0
2019-03-07 13:10:00,59.15,59.31,59.13,59.29,35383.0,48.0719,48.2019,48.0556,48.1857,35383.0
2019-03-07 13:15:00,59.3,59.33,59.25,59.32,36926.0,48.1938,48.2182,48.1532,48.21,36926.0
2019-03-07 13:20:00,59.3,59.35,59.3,59.34,28569.0,48.1938,48.2344,48.1938,48.2263,28569.0
2019-03-07 13:25:00,59.33,59.39,59.29,59.39,37128.0,48.2182,48.2669,48.1857,48.2669,37128.0
2019-03-07 13:30:00,59.39,59.39,59.31,59.35,39389.0,48.2669,48.2669,48.2019,48.2344,39389.0
2019-03-07 13:35:00,59.35,59.37,59.19,59.19,33672.0,48.2344,48.2507,48.1044,48.1044,33672.0
2019-03-07 13:40:00,59.18,59.19,59.09,59.09,23775.0,48.0963,48.1044,48.0231,48.0231,23775.0
2019-03-07 13:45:00,59.09,59.1,59.04,59.08,21624.0,48.0231,48.0313,47.9825,48.015,21624.0
2019-03-07 13:50:00,59.07,59.12,59.02,59.04,25024.0,48.0069,48.0475,47.9662,47.9825,25024.0
2019-03-07 13:55:00,59.04,59.04,59.0,59.01,29902.0,47.9825,47.9825,47.95,47.9581,29902.0
2019-03-07 14:00:00,59.0,59.1,59.0,59.03,35266.0,47.95,48.0313,47.95,47.9744,35266.0
2019-03-07 14:05:00,59.02,59.03,58.93,58.96,38544.0,47.9662,47.9744,47.8931,47.9175,38544.0
2019-03-07 14:10:00,58.97,59.02,58.94,58.95,69304.0,47.9256,47.9662,47.9012,47.9093,69304.0
2019-03-07 14:15:00,58.94,58.97,58.9,58.97,25065.0,47.9012,47.9256,47.8687,47.9256,25065.0
2019-03-07 14:20:00,58.98,59.02,58.9,58.91,38353.0,47.9337,47.9662,47.8687,47.8768,38353.0
2019-03-07 14:25:00,58.9,58.95,58.89,58.91,21707.0,47.8687,47.9093,47.8606,47.8768,21707.0
2019-03-07 14:30:00,58.92,58.97,58.85,58.89,37369.0,47.885,47.9256,47.8281,47.8606,37369.0
2019-03-07 14:35:00,58.89,58.94,58.87,58.9,22025.0,47.8606,47.9012,47.8443,47.8687,22025.0
2019-03-07 14:40:00,58.9,58.94,58.87,58.92,24834.0,47.8687,47.9012,47.8443,47.885,24834.0
2019-03-07 14:45:00,58.93,58.93,58.82,58.87,38021.0,47.8931,47.8931,47.8037,47.8443,38021.0
2019-03-07 14:50:00,58.86,58.9,58.79,58.89,57053.0,47.8362,47.8687,47.7793,47.8606,57053.0
2019-03-07 14:55:00,58.89,58.95,58.84,58.88,32138.0,47.8606,47.9093,47.8199,47.8525,32138.0
2019-03-07 15:00:00,58.88,58.9,58.78,58.84,80762.0,47.8525,47.8687,47.7712,47.8199,80762.0
2019-03-07 15:05:00,58.85,58.96,58.81,58.96,35071.0,47.8281,47.9175,47.7956,47.9175,35071.0
2019-03-07 15:10:00,58.95,58.96,58.9,58.95,50536.0,47.9093,47.9175,47.8687,47.9093,50536.0
2019-03-07 15:15:00,58.94,59.01,58.93,59.01,46171.0,47.9012,47.9581,47.8931,47.9581,46171.0
2019-03-07 15:20:00,59.01,59.05,58.97,59.0,81497.0,47.9581,47.9906,47.9256,47.95,81497.0
2019-03-07 15:25:00,58.99,59.09,58.99,59.0,73747.0,47.9419,48.0231,47.9419,47.95,73747.0
2019-03-07 15:30:00,59.01,59.11,58.99,59.04,53911.0,47.9581,48.0394,47.9419,47.9825,53911.0
2019-03-07 15:35:00,59.04,59.1,59.02,59.09,80587.0,47.9825,48.0313,47.9662,48.0231,80587.0
2019-03-07 15:40:00,59.1,59.1,58.98,59.03,95105.0,48.0313,48.0313,47.9337,47.9744,95105.0
2019-03-07 15:45:00,59.01,59.06,58.9,58.9,124074.0,47.9581,47.9987,47.8687,47.8687,124074.0
2019-03-07 15:50:00,58.91,58.93,58.84,58.88,110428.0,47.8768,47.8931,47.8199,47.8525,110428.0
2019-03-07 15:55:00,58.89,58.97,58.83,58.85,300192.0,47.8606,47.9256,47.8118,47.8281,300192.0
2019-03-08 09:30:00,57.82,57.94,57.55,57.6,327588.0,46.991,47.0885,46.7715,46.8122,327588.0
2019-03-08 09:35:00,57.63,57.65,57.33,57.41,185008.0,46.8366,46.8528,46.5928,46.6578,185008.0
2019-03-08 09:40:00,57.43,57.43,57.19,57.26,99320.0,46.674,46.674,46.479,46.5359,99320.0
2019-03-08 09:45:00,57.26,57.73,57.21,57.7,201879.0,46.5359,46.9178,46.4952,46.8935,201879.0
2019-03-08 09:50:00,57.71,57.76,57.57,57.72,127484.0,46.9016,46.9422,46.7878,46.9097,127484.0
2019-03-08 09:55:00,57.69,57.77,57.48,57.52,115546.0,46.8853,46.9503,46.7147,46.7472,115546.0
2019-03-08 10:00:00,57.53,57.55,57.45,57.52,87829.0,46.7553,46.7715,46.6903,46.7472,87829.0
2019-03-08 10:05:00,57.53,57.53,57.25,57.35,71422.0,46.7553,46.7553,46.5277,46.609,71422.0
2019-03-08 10:10:00,57.34,57.55,57.33,57.5,98344.0,46.6009,46.7715,46.5928,46.7309,98344.0
2019-03-08 10:15:00,57.52,57.6,57.36,57.39,80221.0,46.7472,46.8122,46.6171,46.6415,80221.0
2019-03-08 10:20:00,57.37,57.41,57.27,57.27,100473.0,46.6253,46.6578,46.544,46.544,100473.0
2019-03-08 10:25:00,57.28,57.32,57.21,57.27,74972.0,46.5521,46.5846,46.4952,46.544,74972.0
2019-03-08 10:30:00,57.27,57.46,57.27,57.37,47898.0,46.544,46.6984,46.544,46.6253,47898.0
2019-03-08 10:35:00,57.38,57.49,57.37,57.42,49726.0,46.6334,46.7228,46.6253,46.6659,49726.0
2019-03-08 10:40:00,57.41,57.59,57.39,57.57,93438.0,46.6578,46.8041,46.6415,46.7878,93438.0
2019-03-08 10:45:00,57.58,57.72,57.57,57.66,74463.0,46.7959,46.9097,46.7878,46.8609,74463.0
2019-03-08 10:50:00,57.67,57.67,57.42,57.45,76910.0,46.8691,46.8691,46.6659,46.6903,76910.0
2019-03-08 10:55:00,57.45,57.67,57.44,57.65,166134.0,46.6903,46.8691,46.6822,46.8528,166134.0
2019-03-08 11:00:00,57.65,57.66,57.43,57.51,126295.0,46.8528,46.8609,46.674,46.739,126295.0
2019-03-08 11:05:00,57.53,57.59,57.46,57.49,104067.0,46.7553,46.8041,46.6984,46.7228,104067.0
2019-03-08 11:10:00,57.5,57.59,57.44,57.48,80518.0,46.7309,46.8041,46.6822,46.7147,80518.0
2019-03-08 11:15:00,57.47,57.59,57.45,57.46,70153.0,46.7065,46.8041,46.6903,46.6984,70153.0
2019-03-08 11:20:00,57.46,57.5,57.33,57.38,48592.0,46.6984,46.7309,46.5928,46.6334,48592.0
2019-03-08 11:25:00,57.38,57.67,57.38,57.66,71900.0,46.6334,46.8691,46.6334,46.8609,71900.0
2019-03-08 11:30:00,57.67,57.77,57.65,57.68,84953.0,46.8691,46.9503,46.8528,46.8772,84953.0
2019-03-08 11:35:00,57.68,57.69,57.57,57.57,54174.0,46.8772,46.8853,46.7878,46.7878,54174.0
2019-03-08 11:40:00,57.56,57.58,57.46,57.47,32359.0,46.7797,46.7959,46.6984,46.7065,32359.0
2019-03-08 11:45:00,57.47,57.52,57.42,57.42,53580.0,46.7065,46.7472,46.6659,46.6659,53580.0
2019-03-08 11:50:00,57.4,57.41,57.19,57.24,51984.0,46.6496,46.6578,46.479,46.5196,51984.0
2019-03-08 11:55:00,57.24,57.25,57.04,57.05,52466.0,46.5196,46.5277,46.3571,46.3652,52466.0
2019-03-08 12:00:00,57.05,57.1,57.02,57.04,70275.0,46.3652,46.4058,46.3408,46.3571,70275.0
2019-03-08 12:05:00,57.03,57.07,56.99,57.0,55329.0,46.3489,46.3814,46.3164,46.3246,55329.0
2019-03-08 12:10:00,57.01,57.19,57.0,57.11,41749.0,46.3327,46.479,46.3246,46.414,41749.0
2019-03-08 12:15:00,57.1,57.1,57.03,57.04,67131.0,46.4058,46.4058,46.3489,46.3571,67131.0
2019-03-08 12:20:00,57.04,57.1,57.01,57.03,28934.0,46.3571,46.4058,46.3327,46.3489,28934.0
2019-03-08 12:25:00,57.04,57.17,57.03,57.15,26849.0,46.3571,46.4627,46.3489,46.4465,26849.0
2019-03-08 12:30:00,57.14,57.17,57.11,57.14,36156.0,46.4383,46.4627,46.414,46.4383,36156.0
2019-03-08 12:35:00,57.14,57.19,57.1,57.1,30071.0,46.4383,46.479,46.4058,46.4058,30071.0
2019-03-08 12:40:00,57.1,57.18,57.08,57.15,32657.0,46.4058,46.4708,46.3896,46.4465,32657.0
2019-03-08 12:45:00,57.16,57.16,57.02,57.03,27018.0,46.4546,46.4546,46.3408,46.3489,27018.0
2019-03-08 12:50:00,57.03,57.03,56.92,56.95,41532.0,46.3489,46.3489,46.2595,46.2839,41532.0
2019-03-08 12:55:00,56.94,56.96,56.89,56.93,23511.0,46.2758,46.292,46.2352,46.2677,23511.0
2019-03-08 13:00:00,56.93,56.99,56.92,56.94,34832.0,46.2677,46.3164,46.2595,46.2758,34832.0
2019-03-08 13:05:00,56.94,57.12,56.94,57.09,51497.0,46.2758,46.4221,46.2758,46.3977,51497.0
2019-03-08 13:10:00,57.1,57.12,57.06,57.09,78487.0,46.4058,46.4221,46.3733,46.3977,78487.0
2019-03-08 13:15:00,57.08,57.09,56.97,56.98,32607.0,46.3896,46.3977,46.3002,46.3083,32607.0
2019-03-08 13:20:00,56.98,56.99,56.9,56.95,33920.0,46.3083,46.3164,46.2433,46.2839,33920.0
2019-03-08 13:25:00,56.95,57.02,56.94,57.0,21505.0,46.2839,46.3408,46.2758,46.3246,21505.0
2019-03-08 13:30:00,57.0,57.0,56.88,56.92,39336.0,46.3246,46.3246,46.227,46.2595,39336.0
2019-03-08 13:35:00,56.9,57.09,56.89,57.08,39319.0,46.2433,46.3977,46.2352,46.3896,39319.0
2019-03-08 13:40:00,57.09,57.16,57.06,57.1,45397.0,46.3977,46.4546,46.3733,46.4058,45397.0
2019-03-08 13:45:00,57.1,57.13,57.06,57.1,50652.0,46.4058,46.4302,46.3733,46.4058,50652.0
2019-03-08 13:50:00,57.1,57.11,57.03,57.1,59191.0,46.4058,46.414,46.3489,46.4058,59191.0
2019-03-08 13:55:00,57.09,57.15,57.06,57.15,47755.0,46.3977,46.4465,46.3733,46.4465,47755.0
2019-03-08 14:00:00,57.16,57.26,57.15,57.26,75516.0,46.4546,46.5359,46.4465,46.5359,75516.0
2019-03-08 14:05:00,57.26,57.31,57.24,57.27,55257.0,46.5359,46.5765,46.5196,46.544,55257.0
2019-03-08 14:10:00,57.27,57.29,57.17,57.17,86503.0,46.544,46.5602,46.4627,46.4627,86503.0
2019-03-08 14:15:00,57.17,57.26,57.13,57.24,65296.0,46.4627,46.5359,46.4302,46.5196,65296.0
2019-03-08 14:20:00,57.23,57.29,57.23,57.26,42191.0,46.5115,46.5602,46.5115,46.5359,42191.0
2019-03-08 14:25:00,57.26,57.29,57.21,57.28,63892.0,46.5359,46.5602,46.4952,46.5521,63892.0
2019-03-08 14:30:00,57.28,57.32,57.25,57.29,53545.0,46.5521,46.5846,46.5277,46.5602,53545.0
2019-03-08 14:35:00,57.29,57.51,57.29,57.5,94164.0,46.5602,46.739,46.5602,46.7309,94164.0
2019-03-08 14:40:00,57.5,57.67,57.45,57.64,73728.0,46.7309,46.8691,46.6903,46.8447,73728.0
2019-03-08 14:45:00,57.64,57.64,57.54,57.56,57564.0,46.8447,46.8447,46.7634,46.7797,57564.0
2019-03-08 14:50:00,57.57,57.65,57.56,57.59,79813.0,46.7878,46.8528,46.7797,46.8041,79813.0
2019-03-08 14:55:00,57.59,57.65,57.56,57.6,73980.0,46.8041,46.8528,46.7797,46.8122,73980.0
2019-03-08 15:00:00,57.6,57.65,57.58,57.62,57300.0,46.8122,46.8528,46.7959,46.8284,57300.0
2019-03-08 15:05:00,57.62,57.72,57.57,57.7,106448.0,46.8284,46.9097,46.7878,46.8935,106448.0
2019-03-08 15:10:00,57.71,57.73,57.63,57.71,92913.0,46.9016,46.9178,46.8366,46.9016,92913.0
2019-03-08 15:15:00,57.71,57.72,57.59,57.64,101713.0,46.9016,46.9097,46.8041,46.8447,101713.0
2019-03-08 15:20:00,57.65,57.68,57.63,57.64,71834.0,46.8528,46.8772,46.8366,46.8447,71834.0
2019-03-08 15:25:00,57.65,57.67,57.54,57.54,57523.0,46.8528,46.8691,46.7634,46.7634,57523.0
2019-03-08 15:30:00,57.53,57.57,57.46,57.49,76375.0,46.7553,46.7878,46.6984,46.7228,76375.0
2019-03-08 15:35:00,57.49,57.5,57.33,57.37,66680.0,46.7228,46.7309,46.5928,46.6253,66680.0
2019-03-08 15:40:00,57.38,57.5,57.37,57.47,67531.0,46.6334,46.7309,46.6253,46.7065,67531.0
2019-03-08 15:45:00,57.48,57.6,57.45,57.55,157363.0,46.7147,46.8122,46.6903,46.7715,157363.0
2019-03-08 15:50:00,57.56,57.66,57.55,57.63,154939.0,46.7797,46.8609,46.7715,46.8366,154939.0
2019-03-08 15:55:00,57.62,57.66,57.5,57.51,390061.0,46.8284,46.8609,46.7309,46.739,390061.0
2019-03-11 09:30:00,57.89,58.1,57.83,57.95,124746.0,47.0479,47.2185,46.9991,47.0966,124746.0
2019-03-11 09:35:00,58.05,58.06,57.73,57.95,66646.0,47.1779,47.186,46.9178,47.0966,66646.0
2019-03-11 09:40:00,57.95,58.07,57.87,57.87,52379.0,47.0966,47.1942,47.0316,47.0316,52379.0
2019-03-11 09:45:00,57.89,58.0,57.86,57.89,54472.0,47.0479,47.1373,47.0235,47.0479,54472.0
2019-03-11 09:50:00,57.87,58.2,57.87,58.15,47016.0,47.0316,47.2998,47.0316,47.2592,47016.0
2019-03-11 09:55:00,58.14,58.15,57.93,58.06,68219.0,47.251,47.2592,47.0804,47.186,68219.0
2019-03-11 10:00:00,58.05,58.13,58.01,58.13,57766.0,47.1779,47.2429,47.1454,47.2429,57766.0
2019-03-11 10:05:00,58.09,58.34,58.07,58.31,63476.0,47.2104,47.4136,47.1942,47.3892,63476.0
2019-03-11 10:10:00,58.31,58.56,58.31,58.48,76879.0,47.3892,47.5924,47.3892,47.5274,76879.0
2019-03-11 10:15:00,58.48,58.5,58.36,58.49,57379.0,47.5274,47.5436,47.4298,47.5355,57379.0
2019-03-11 10:20:00,58.48,58.49,58.33,58.34,58952.0,47.5274,47.5355,47.4055,47.4136,58952.0
2019-03-11 10:25:00,58.34,58.45,58.3,58.43,67127.0,47.4136,47.503,47.3811,47.4867,67127.0
2019-03-11 10:30:00,58.46,58.54,58.42,58.52,50975.0,47.5111,47.5761,47.4786,47.5599,50975.0
2019-03-11 10:35:00,58.52,58.6,58.48,58.6,36894.0,47.5599,47.6249,47.5274,47.6249,36894.0
2019-03-11 10:40:00,58.59,58.87,58.58,58.85,91303.0,47.6168,47.8443,47.6086,47.8281,91303.0
2019-03-11 10:45:00,58.85,58.97,58.79,58.89,107199.0,47.8281,47.9256,47.7793,47.8606,107199.0
2019-03-11 10:50:00,58.91,58.98,58.82,58.83,58237.0,47.8768,47.9337,47.8037,47.8118,58237.0
2019-03-11 10:55:00,58.83,58.83,58.74,58.8,57880.0,47.8118,47.8118,47.7387,47.7874,57880.0
2019-03-11 11:00:00,58.8,58.85,58.74,58.8,45311.0,47.7874,47.8281,47.7387,47.7874,45311.0
2019-03-11 11:05:00,58.81,58.83,58.76,58.8,63551.0,47.7956,47.8118,47.7549,47.7874,63551.0
2019-03-11 11:10:00,58.8,58.95,58.75,58.91,55430.0,47.7874,47.9093,47.7468,47.8768,55430.0
2019-03-11 11:15:00,58.91,59.14,58.9,59.06,58331.0,47.8768,48.0638,47.8687,47.9987,58331.0
2019-03-11 11:20:00,59.06,59.19,59.02,59.17,70873.0,47.9987,48.1044,47.9662,48.0881,70873.0
2019-03-11 11:25:00,59.18,59.21,59.1,59.11,58479.0,48.0963,48.1206,48.0313,48.0394,58479.0
2019-03-11 11:30:00,59.13,59.13,58.98,59.02,75151.0,48.0556,48.0556,47.9337,47.9662,75151.0
2019-03-11 11:35:00,59.02,59.04,58.92,58.95,78995.0,47.9662,47.9825,47.885,47.9093,78995.0
2019-03-11 11:40:00,58.95,58.99,58.92,58.94,59604.0,47.9093,47.9419,47.885,47.9012,59604.0
2019-03-11 11:45:00,58.93,58.94,58.83,58.87,75262.0,47.8931,47.9012,47.8118,47.8443,75262.0
2019-03-11 11:50:00,58.87,59.02,58.86,59.02,63536.0,47.8443,47.9662,47.8362,47.9662,63536.0
2019-03-11 11:55:00,59.02,59.12,59.01,59.03,56313.0,47.9662,48.0475,47.9581,47.9744,56313.0
2019-03-11 12:00:00,59.02,59.07,58.97,59.06,37721.0,47.9662,48.0069,47.9256,47.9987,37721.0
2019-03-11 12:05:00,59.05,59.09,59.02,59.06,32072.0,47.9906,48.0231,47.9662,47.9987,32072.0
2019-03-11 12:10:00,59.05,59.05,58.92,58.93,34927.0,47.9906,47.9906,47.885,47.8931,34927.0
2019-03-11 12:15:00,58.94,59.03,58.94,59.02,52515.0,47.9012,47.9744,47.9012,47.9662,52515.0
2019-03-11 12:20:00,59.02,59.06,58.98,59.05,93995.0,47.9662,47.9987,47.9337,47.9906,93995.0
2019-03-11 12:25:00,59.05,59.11,59.0,59.03,50778.0,47.9906,48.0394,47.95,47.9744,50778.0
2019-03-11 12:30:00,59.03,59.1,59.0,59.07,73183.0,47.9744,48.0313,47.95,48.0069,73183.0
2019-03-11 12:35:00,59.06,59.1,59.03,59.04,33451.0,47.9987,48.0313,47.9744,47.9825,33451.0
2019-03-11 12:40:00,59.03,59.05,59.0,59.01,49502.0,47.9744,47.9906,47.95,47.9581,49502.0
2019-03-11 12:45:00,59.01,59.05,59.0,59.04,52381.0,47.9581,47.9906,47.95,47.9825,52381.0
2019-03-11 12:50:00,59.04,59.13,59.01,59.12,38707.0,47.9825,48.0556,47.9581,48.0475,38707.0
2019-03-11 12:55:00,59.13,59.17,59.11,59.11,52070.0,48.0556,48.0881,48.0394,48.0394,52070.0
2019-03-11 13:00:00,59.12,59.18,59.11,59.14,35663.0,48.0475,48.0963,48.0394,48.0638,35663.0
2019-03-11 13:05:00,59.14,59.15,59.01,59.03,61673.0,48.0638,48.0719,47.9581,47.9744,61673.0
2019-03-11 13:10:00,59.03,59.03,58.97,58.99,51578.0,47.9744,47.9744,47.9256,47.9419,51578.0
2019-03-11 13:15:00,58.99,59.07,58.97,59.01,109839.0,47.9419,48.0069,47.9256,47.9581,109839.0
2019-03-11 13:20:00,59.01,59.13,59.01,59.05,121172.0,47.9581,48.0556,47.9581,47.9906,121172.0
2019-03-11 13:25:00,59.06,59.09,59.05,59.06,36985.0,47.9987,48.0231,47.9906,47.9987,36985.0
2019-03-11 13:30:00,59.07,59.08,58.93,58.93,63044.0,48.0069,48.015,47.8931,47.8931,63044.0
2019-03-11 13:35:00,58.94,58.95,58.86,58.9,71738.0,47.9012,47.9093,47.8362,47.8687,71738.0
2019-03-11 13:40:00,58.9,58.91,58.87,58.87,43025.0,47.8687,47.8768,47.8443,47.8443,43025.0
2019-03-11 13:45:00,58.87,58.95,58.85,58.91,83726.0,47.8443,47.9093,47.8281,47.8768,83726.0
2019-03-11 13:50:00,58.9,58.92,58.87,58.89,46785.0,47.8687,47.885,47.8443,47.8606,46785.0
2019-03-11 13:55:00,58.88,59.02,58.86,59.0,65891.0,47.8525,47.9662,47.8362,47.95,65891.0
2019-03-11 14:00:00,59.0,59.01,58.93,58.95,31594.0,47.95,47.9581,47.8931,47.9093,31594.0
2019-03-11 14:05:00,58.94,58.97,58.9,58.9,52841.0,47.9012,47.9256,47.8687,47.8687,52841.0
2019-03-11 14:10:00,58.9,58.92,58.86,58.92,58754.0,47.8687,47.885,47.8362,47.885,58754.0
2019-03-11 14:15:00,58.92,58.96,58.89,58.96,51913.0,47.885,47.9175,47.8606,47.9175,51913.0
2019-03-11 14:20:00,58.96,59.01,58.95,58.99,172359.0,47.9175,47.9581,47.9093,47.9419,172359.0
2019-03-11 14:25:00,58.99,58.99,58.93,58.95,52011.0,47.9419,47.9419,47.8931,47.9093,52011.0
2019-03-11 14:30:00,58.95,59.01,58.93,58.98,126365.0,47.9093,47.9581,47.8931,47.9337,126365.0
2019-03-11 14:35:00,58.97,59.05,58.96,59.01,57710.0,47.9256,47.9906,47.9175,47.9581,57710.0
2019-03-11 14:40:00,59.0,59.01,58.94,58.96,46699.0,47.95,47.9581,47.9012,47.9175,46699.0
2019-03-11 14:45:00,58.96,59.0,58.95,58.98,74774.0,47.9175,47.95,47.9093,47.9337,74774.0
2019-03-11 14:50:00,58.98,58.99,58.88,58.91,68321.0,47.9337,47.9419,47.8525,47.8768,68321.0
2019-03-11 14:55:00,58.91,59.0,58.91,58.98,58055.0,47.8768,47.95,47.8768,47.9337,58055.0
2019-03-11 15:00:00,58.97,59.03,58.94,59.01,54683.0,47.9256,47.9744,47.9012,47.9581,54683.0
2019-03-11 15:05:00,59.0,59.05,58.99,59.02,32406.0,47.95,47.9906,47.9419,47.9662,32406.0
2019-03-11 15:10:00,59.02,59.04,58.99,59.03,41337.0,47.9662,47.9825,47.9419,47.9744,41337.0
2019-03-11 15:15:00,59.03,59.04,59.0,59.01,39434.0,47.9744,47.9825,47.95,47.9581,39434.0
2019-03-11 15:20:00,59.01,59.1,58.98,59.09,46269.0,47.9581,48.0313,47.9337,48.0231,46269.0
2019-03-11 15:25:00,59.09,59.1,59.05,59.1,62733.0,48.0231,48.0313,47.9906,48.0313,62733.0
2019-03-11 15:30:00,59.11,59.16,59.07,59.16,67342.0,48.0394,48.08,48.0069,48.08,67342.0
2019-03-11 15:35:00,59.16,59.22,59.15,59.2,79552.0,48.08,48.1288,48.0719,48.1125,79552.0
2019-03-11 15:40:00,59.21,59.21,59.13,59.15,76601.0,48.1206,48.1206,48.0556,48.0719,76601.0
2019-03-11 15:45:00,59.16,59.18,59.13,59.15,110143.0,48.08,48.0963,48.0556,48.0719,110143.0
2019-03-11 15:50:00,59.15,59.18,59.1,59.15,139541.0,48.0719,48.0963,48.0313,48.0719,139541.0
2019-03-11 15:55:00,59.15,59.21,59.05,59.19,290519.0,48.0719,48.1206,47.9906,48.1044,290519.0
2019-03-12 09:30:00,59.16,59.29,58.98,59.29,115982.0,48.08,48.1857,47.9337,48.1857,115982.0
2019-03-12 09:35:00,59.33,59.56,59.25,59.44,87941.0,48.2182,48.4051,48.1532,48.3076,87941.0
2019-03-12 09:40:00,59.42,59.47,59.34,59.41,59440.0,48.2913,48.332,48.2263,48.2832,59440.0
2019-03-12 09:45:00,59.39,59.42,59.09,59.22,68490.0,48.2669,48.2913,48.0231,48.1288,68490.0
2019-03-12 09:50:00,59.23,59.3,59.19,59.26,46517.0,48.1369,48.1938,48.1044,48.1613,46517.0
2019-03-12 09:55:00,59.27,59.38,59.19,59.29,94231.0,48.1694,48.2588,48.1044,48.1857,94231.0
2019-03-12 10:00:00,59.28,59.42,59.25,59.33,70381.0,48.1775,48.2913,48.1532,48.2182,70381.0
2019-03-12 10:05:00,59.34,59.48,59.32,59.35,71889.0,48.2263,48.3401,48.21,48.2344,71889.0
2019-03-12 10:10:00,59.36,59.42,59.35,59.4,49434.0,48.2426,48.2913,48.2344,48.2751,49434.0
2019-03-12 10:15:00,59.39,59.61,59.38,59.52,62414.0,48.2669,48.4457,48.2588,48.3726,62414.0
2019-03-12 10:20:00,59.52,59.71,59.48,59.71,55687.0,48.3726,48.527,48.3401,48.527,55687.0
2019-03-12 10:25:00,59.71,59.95,59.68,59.92,100664.0,48.527,48.7221,48.5026,48.6977,100664.0
2019-03-12 10:30:00,59.93,60.0,59.75,59.79,73130.0,48.7058,48.7627,48.5595,48.592,73130.0
2019-03-12 10:35:00,59.79,59.81,59.63,59.67,55879.0,48.592,48.6083,48.462,48.4945,55879.0
2019-03-12 10:40:00,59.67,59.75,59.51,59.55,95634.0,48.4945,48.5595,48.3645,48.397,95634.0
2019-03-12 10:45:00,59.56,59.57,59.44,59.53,34300.0,48.4051,48.4132,48.3076,48.3807,34300.0
2019-03-12 10:50:00,59.53,59.55,59.47,59.48,22294.0,48.3807,48.397,48.332,48.3401,22294.0
2019-03-12 10:55:00,59.48,59.55,59.44,59.51,37117.0,48.3401,48.397,48.3076,48.3645,37117.0
2019-03-12 11:00:00,59.51,59.51,59.32,59.32,52521.0,48.3645,48.3645,48.21,48.21,52521.0
2019-03-12 11:05:00,59.32,59.39,59.25,59.33,54476.0,48.21,48.2669,48.1532,48.2182,54476.0
2019-03-12 11:10:00,59.33,59.37,59.09,59.1,66231.0,48.2182,48.2507,48.0231,48.0313,66231.0
2019-03-12 11:15:00,59.1,59.11,58.99,59.07,52036.0,48.0313,48.0394,47.9419,48.0069,52036.0
2019-03-12 11:20:00,59.07,59.19,59.03,59.08,45356.0,48.0069,48.1044,47.9744,48.015,45356.0
2019-03-12 11:25:00,59.09,59.26,59.07,59.23,37407.0,48.0231,48.1613,48.0069,48.1369,37407.0
2019-03-12 11:30:00,59.22,59.36,59.17,59.35,28204.0,48.1288,48.2426,48.0881,48.2344,28204.0
2019-03-12 11:35:00,59.35,59.5,59.35,59.42,36890.0,48.2344,48.3563,48.2344,48.2913,36890.0
2019-03-12 11:40:00,59.41,59.47,59.35,59.45,29917.0,48.2832,48.332,48.2344,48.3157,29917.0
2019-03-12 11:45:00,59.43,59.58,59.42,59.56,52245.0,48.2994,48.4214,48.2913,48.4051,52245.0
2019-03-12 11:50:00,59.55,59.62,59.45,59.5,50415.0,48.397,48.4539,48.3157,48.3563,50415.0
2019-03-12 11:55:00,59.51,59.51,59.39,59.42,34636.0,48.3645,48.3645,48.2669,48.2913,34636.0
2019-03-12 12:00:00,59.41,59.42,59.21,59.24,41766.0,48.2832,48.2913,48.1206,48.145,41766.0
2019-03-12 12:05:00,59.25,59.31,59.21,59.27,49735.0,48.1532,48.2019,48.1206,48.1694,49735.0
2019-03-12 12:10:00,59.26,59.39,59.21,59.39,82796.0,48.1613,48.2669,48.1206,48.2669,82796.0
2019-03-12 12:15:00,59.39,59.44,59.38,59.4,30940.0,48.2669,48.3076,48.2588,48.2751,30940.0
2019-03-12 12:20:00,59.39,59.44,59.32,59.34,25856.0,48.2669,48.3076,48.21,48.2263,25856.0
2019-03-12 12:25:00,59.34,59.35,59.26,59.26,32007.0,48.2263,48.2344,48.1613,48.1613,32007.0
2019-03-12 12:30:00,59.27,59.27,59.21,59.23,27235.0,48.1694,48.1694,48.1206,48.1369,27235.0
2019-03-12 12:35:00,59.23,59.24,59.14,59.14,60540.0,48.1369,48.145,48.0638,48.0638,60540.0
2019-03-12 12:40:00,59.14,59.2,59.14,59.17,32357.0,48.0638,48.1125,48.0638,48.0881,32357.0
2019-03-12 12:45:00,59.17,59.2,59.1,59.1,36654.0,48.0881,48.1125,48.0313,48.0313,36654.0
2019-03-12 12:50:00,59.11,59.12,59.03,59.1,25847.0,48.0394,48.0475,47.9744,48.0313,25847.0
2019-03-12 12:55:00,59.1,59.14,59.08,59.1,20933.0,48.0313,48.0638,48.015,48.0313,20933.0
2019-03-12 13:00:00,59.1,59.12,59.04,59.05,25394.0,48.0313,48.0475,47.9825,47.9906,25394.0
2019-03-12 13:05:00,59.05,59.25,59.04,59.25,25580.0,47.9906,48.1532,47.9825,48.1532,25580.0
2019-03-12 13:10:00,59.25,59.26,59.13,59.14,17384.0,48.1532,48.1613,48.0556,48.0638,17384.0
2019-03-12 13:15:00,59.13,59.14,59.09,59.12,20288.0,48.0556,48.0638,48.0231,48.0475,20288.0
2019-03-12 13:20:00,59.12,59.13,59.09,59.12,31567.0,48.0475,48.0556,48.0231,48.0475,31567.0
2019-03-12 13:25:00,59.12,59.17,59.04,59.08,46165.0,48.0475,48.0881,47.9825,48.015,46165.0
2019-03-12 13:30:00,59.08,59.1,58.98,59.08,52846.0,48.015,48.0313,47.9337,48.015,52846.0
2019-03-12 13:35:00,59.08,59.11,59.03,59.04,29287.0,48.015,48.0394,47.9744,47.9825,29287.0
2019-03-12 13:40:00,59.04,59.04,58.99,59.02,47906.0,47.9825,47.9825,47.9419,47.9662,47906.0
2019-03-12 13:45:00,59.03,59.15,59.0,59.14,26633.0,47.9744,48.0719,47.95,48.0638,26633.0
2019-03-12 13:50:00,59.15,59.15,59.11,59.12,32602.0,48.0719,48.0719,48.0394,48.0475,32602.0
2019-03-12 13:55:00,59.13,59.17,59.09,59.14,48373.0,48.0556,48.0881,48.0231,48.0638,48373.0
2019-03-12 14:00:00,59.14,59.14,59.09,59.11,39831.0,48.0638,48.0638,48.0231,48.0394,39831.0
2019-03-12 14:05:00,59.12,59.18,59.1,59.16,38514.0,48.0475,48.0963,48.0313,48.08,38514.0
2019-03-12 14:10:00,59.16,59.18,59.1,59.16,39809.0,48.08,48.0963,48.0313,48.08,39809.0
2019-03-12 14:15:00,59.16,59.2,59.14,59.18,18680.0,48.08,48.1125,48.0638,48.0963,18680.0
2019-03-12 14:20:00,59.19,59.21,59.13,59.13,35404.0,48.1044,48.1206,48.0556,48.0556,35404.0
2019-03-12 14:25:00,59.14,59.15,59.02,59.04,49201.0,48.0638,48.0719,47.9662,47.9825,49201.0
2019-03-12 14:30:00,59.05,59.09,59.0,59.0,46289.0,47.9906,48.0231,47.95,47.95,46289.0
2019-03-12 14:35:00,59.01,59.06,58.96,59.06,59975.0,47.9581,47.9987,47.9175,47.9987,59975.0
2019-03-12 14:40:00,59.05,59.14,59.04,59.05,31812.0,47.9906,48.0638,47.9825,47.9906,31812.0
2019-03-12 14:45:00,59.06,59.07,59.04,59.05,30612.0,47.9987,48.0069,47.9825,47.9906,30612.0
2019-03-12 14:50:00,59.05,59.07,58.94,58.94,57786.0,47.9906,48.0069,47.9012,47.9012,57786.0
2019-03-12 14:55:00,58.93,59.03,58.93,59.02,43231.0,47.8931,47.9744,47.8931,47.9662,43231.0
2019-03-12 15:00:00,59.01,59.06,58.95,59.05,35071.0,47.9581,47.9987,47.9093,47.9906,35071.0
2019-03-12 15:05:00,59.06,59.06,59.01,59.05,41675.0,47.9987,47.9987,47.9581,47.9906,41675.0
2019-03-12 15:10:00,59.04,59.05,58.98,59.02,41557.0,47.9825,47.9906,47.9337,47.9662,41557.0
2019-03-12 15:15:00,59.01,59.03,58.94,58.96,68567.0,47.9581,47.9744,47.9012,47.9175,68567.0
2019-03-12 15:20:00,58.97,59.0,58.91,58.98,68756.0,47.9256,47.95,47.8768,47.9337,68756.0
2019-03-12 15:25:00,58.98,59.04,58.97,59.01,62539.0,47.9337,47.9825,47.9256,47.9581,62539.0
2019-03-12 15:30:00,59.01,59.01,58.92,58.96,55158.0,47.9581,47.9581,47.885,47.9175,55158.0
2019-03-12 15:35:00,58.96,58.97,58.86,58.91,76694.0,47.9175,47.9256,47.8362,47.8768,76694.0
2019-03-12 15:40:00,58.92,59.07,58.88,59.07,113180.0,47.885,48.0069,47.8525,48.0069,113180.0
2019-03-12 15:45:00,59.07,59.12,59.05,59.07,111326.0,48.0069,48.0475,47.9906,48.0069,111326.0
2019-03-12 15:50:00,59.08,59.1,59.04,59.06,128038.0,48.015,48.0313,47.9825,47.9987,128038.0
2019-03-12 15:55:00,59.05,59.06,58.86,58.86,517934.0,47.9906,47.9987,47.8362,47.8362,517934.0
2019-03-13 09:30:00,59.01,59.15,58.93,59.07,113765.0,47.9581,48.0719,47.8931,48.0069,113765.0
2019-03-13 09:35:00,59.1,59.35,58.97,59.3,48284.0,48.0313,48.2344,47.9256,48.1938,48284.0
2019-03-13 09:40:00,59.3,59.36,59.14,59.3,49571.0,48.1938,48.2426,48.0638,48.1938,49571.0
2019-03-13 09:45:00,59.3,59.38,59.27,59.33,39103.0,48.1938,48.2588,48.1694,48.2182,39103.0
2019-03-13 09:50:00,59.35,59.48,59.28,59.42,54830.0,48.2344,48.3401,48.1775,48.2913,54830.0
2019-03-13 09:55:00,59.44,59.56,59.44,59.48,99852.0,48.3076,48.4051,48.3076,48.3401,99852.0
2019-03-13 10:00:00,59.48,59.59,59.42,59.48,134009.0,48.3401,48.4295,48.2913,48.3401,134009.0
2019-03-13 10:05:00,59.47,59.53,59.45,59.48,51910.0,48.332,48.3807,48.3157,48.3401,51910.0
2019-03-13 10:10:00,59.46,59.46,59.24,59.28,40173.0,48.3238,48.3238,48.145,48.1775,40173.0
2019-03-13 10:15:00,59.28,59.3,59.18,59.2,56761.0,48.1775,48.1938,48.0963,48.1125,56761.0
2019-03-13 10:20:00,59.2,59.25,59.0,59.01,66370.0,48.1125,48.1532,47.95,47.9581,66370.0
2019-03-13 10:25:00,59.01,59.04,58.93,58.94,41014.0,47.9581,47.9825,47.8931,47.9012,41014.0
2019-03-13 10:30:00,58.95,59.29,58.95,59.23,80962.0,47.9093,48.1857,47.9093,48.1369,80962.0
2019-03-13 10:35:00,59.24,59.31,59.16,59.26,263385.0,48.145,48.2019,48.08,48.1613,263385.0
2019-03-13 10:40:00,59.27,59.32,59.02,59.02,94276.0,48.1694,48.21,47.9662,47.9662,94276.0
2019-03-13 10:45:00,59.03,59.11,58.95,59.0,53973.0,47.9744,48.0394,47.9093,47.95,53973.0
2019-03-13 10:50:00,59.0,59.07,58.96,59.01,49422.0,47.95,48.0069,47.9175,47.9581,49422.0
2019-03-13 10:55:00,59.01,59.15,58.99,59.13,54215.0,47.9581,48.0719,47.9419,48.0556,54215.0
2019-03-13 11:00:00,59.14,59.32,59.12,59.3,108088.0,48.0638,48.21,48.0475,48.1938,108088.0
2019-03-13 11:05:00,59.29,59.32,59.2,59.26,82757.0,48.1857,48.21,48.1125,48.1613,82757.0
2019-03-13 11:10:00,59.26,59.35,59.2,59.3,80903.0,48.1613,48.2344,48.1125,48.1938,80903.0
2019-03-13 11:15:00,59.29,59.3,59.19,59.23,47826.0,48.1857,48.1938,48.1044,48.1369,47826.0
2019-03-13 11:20:00,59.24,59.29,59.15,59.22,100112.0,48.145,48.1857,48.0719,48.1288,100112.0
2019-03-13 11:25:00,59.21,59.42,59.21,59.4,50269.0,48.1206,48.2913,48.1206,48.2751,50269.0
2019-03-13 11:30:00,59.4,59.44,59.34,59.36,37640.0,48.2751,48.3076,48.2263,48.2426,37640.0
2019-03-13 11:35:00,59.36,59.37,59.27,59.3,33055.0,48.2426,48.2507,48.1694,48.1938,33055.0
2019-03-13 11:40:00,59.3,59.37,59.27,59.31,63472.0,48.1938,48.2507,48.1694,48.2019,63472.0
2019-03-13 11:45:00,59.31,59.42,59.31,59.4,82948.0,48.2019,48.2913,48.2019,48.2751,82948.0
2019-03-13 11:50:00,59.41,59.42,59.35,59.38,57664.0,48.2832,48.2913,48.2344,48.2588,57664.0
2019-03-13 11:55:00,59.38,59.41,59.33,59.38,52608.0,48.2588,48.2832,48.2182,48.2588,52608.0
2019-03-13 12:00:00,59.38,59.42,59.34,59.37,41712.0,48.2588,48.2913,48.2263,48.2507,41712.0
2019-03-13 12:05:00,59.37,59.39,59.29,59.3,49659.0,48.2507,48.2669,48.1857,48.1938,49659.0
2019-03-13 12:10:00,59.3,59.33,59.16,59.17,38045.0,48.1938,48.2182,48.08,48.0881,38045.0
2019-03-13 12:15:00,59.17,59.19,59.1,59.11,26639.0,48.0881,48.1044,48.0313,48.0394,26639.0
2019-03-13 12:20:00,59.11,59.13,59.0,59.0,28845.0,48.0394,48.0556,47.95,47.95,28845.0
2019-03-13 12:25:00,59.0,59.06,58.98,59.02,24694.0,47.95,47.9987,47.9337,47.9662,24694.0
2019-03-13 12:30:00,59.02,59.05,58.97,59.02,26761.0,47.9662,47.9906,47.9256,47.9662,26761.0
2019-03-13 12:35:00,59.02,59.07,59.0,59.01,29621.0,47.9662,48.0069,47.95,47.9581,29621.0
2019-03-13 12:40:00,59.0,59.14,59.0,59.14,29211.0,47.95,48.0638,47.95,48.0638,29211.0
2019-03-13 12:45:00,59.13,59.15,59.08,59.12,25594.0,48.0556,48.0719,48.015,48.0475,25594.0
2019-03-13 12:50:00,59.13,59.22,59.13,59.17,33466.0,48.0556,48.1288,48.0556,48.0881,33466.0
2019-03-13 12:55:00,59.16,59.24,59.14,59.23,36407.0,48.08,48.145,48.0638,48.1369,36407.0
2019-03-13 13:00:00,59.23,59.38,59.22,59.35,44044.0,48.1369,48.2588,48.1288,48.2344,44044.0
2019-03-13 13:05:00,59.36,59.37,59.29,59.29,45000.0,48.2426,48.2507,48.1857,48.1857,45000.0
2019-03-13 13:10:00,59.29,59.37,59.28,59.34,39328.0,48.1857,48.2507,48.1775,48.2263,39328.0
2019-03-13 13:15:00,59.33,59.36,59.32,59.34,41442.0,48.2182,48.2426,48.21,48.2263,41442.0
2019-03-13 13:20:00,59.35,59.38,59.33,59.36,30509.0,48.2344,48.2588,48.2182,48.2426,30509.0
2019-03-13 13:25:00,59.36,59.43,59.35,59.42,26459.0,48.2426,48.2994,48.2344,48.2913,26459.0
2019-03-13 13:30:00,59.42,59.49,59.41,59.48,37283.0,48.2913,48.3482,48.2832,48.3401,37283.0
2019-03-13 13:35:00,59.48,59.55,59.48,59.54,39117.0,48.3401,48.397,48.3401,48.3888,39117.0
2019-03-13 13:40:00,59.54,59.54,59.4,59.42,49475.0,48.3888,48.3888,48.2751,48.2913,49475.0
2019-03-13 13:45:00,59.42,59.42,59.38,59.4,29432.0,48.2913,48.2913,48.2588,48.2751,29432.0
2019-03-13 13:50:00,59.41,59.41,59.36,59.39,22840.0,48.2832,48.2832,48.2426,48.2669,22840.0
2019-03-13 13:55:00,59.39,59.46,59.39,59.46,36266.0,48.2669,48.3238,48.2669,48.3238,36266.0
2019-03-13 14:00:00,59.46,59.49,59.42,59.49,35730.0,48.3238,48.3482,48.2913,48.3482,35730.0
2019-03-13 14:05:00,59.5,59.56,59.47,59.49,34771.0,48.3563,48.4051,48.332,48.3482,34771.0
2019-03-13 14:10:00,59.49,59.51,59.43,59.43,24181.0,48.3482,48.3645,48.2994,48.2994,24181.0
2019-03-13 14:15:00,59.43,59.46,59.42,59.42,25059.0,48.2994,48.3238,48.2913,48.2913,25059.0
2019-03-13 14:20:00,59.43,59.44,59.4,59.42,32400.0,48.2994,48.3076,48.2751,48.2913,32400.0
2019-03-13 14:25:00,59.43,59.45,59.37,59.37,30374.0,48.2994,48.3157,48.2507,48.2507,30374.0
2019-03-13 14:30:00,59.36,59.37,59.28,59.33,38013.0,48.2426,48.2507,48.1775,48.2182,38013.0
2019-03-13 14:35:00,59.32,59.36,59.32,59.33,22398.0,48.21,48.2426,48.21,48.2182,22398.0
2019-03-13 14:40:00,59.33,59.37,59.33,59.36,33319.0,48.2182,48.2507,48.2182,48.2426,33319.0
2019-03-13 14:45:00,59.36,59.37,59.13,59.16,71811.0,48.2426,48.2507,48.0556,48.08,71811.0
2019-03-13 14:50:00,59.16,59.19,59.07,59.19,35160.0,48.08,48.1044,48.0069,48.1044,35160.0
2019-03-13 14:55:00,59.18,59.24,59.16,59.19,44195.0,48.0963,48.145,48.08,48.1044,44195.0
2019-03-13 15:00:00,59.18,59.25,59.16,59.24,42536.0,48.0963,48.1532,48.08,48.145,42536.0
2019-03-13 15:05:00,59.25,59.34,59.24,59.27,44811.0,48.1532,48.2263,48.145,48.1694,44811.0
2019-03-13 15:10:00,59.28,59.31,59.23,59.23,35160.0,48.1775,48.2019,48.1369,48.1369,35160.0
2019-03-13 15:15:00,59.22,59.31,59.21,59.28,41154.0,48.1288,48.2019,48.1206,48.1775,41154.0
2019-03-13 15:20:00,59.28,59.33,59.2,59.27,59611.0,48.1775,48.2182,48.1125,48.1694,59611.0
2019-03-13 15:25:00,59.27,59.41,59.23,59.39,68526.0,48.1694,48.2832,48.1369,48.2669,68526.0
2019-03-13 15:30:00,59.4,59.43,59.32,59.42,67705.0,48.2751,48.2994,48.21,48.2913,67705.0
2019-03-13 15:35:00,59.42,59.44,59.37,59.43,76430.0,48.2913,48.3076,48.2507,48.2994,76430.0
2019-03-13 15:40:00,59.42,59.5,59.42,59.5,76688.0,48.2913,48.3563,48.2913,48.3563,76688.0
2019-03-13 15:45:00,59.5,59.51,59.39,59.39,104729.0,48.3563,48.3645,48.2669,48.2669,104729.0
2019-03-13 15:50:00,59.4,59.5,59.4,59.48,114081.0,48.2751,48.3563,48.2751,48.3401,114081.0
2019-03-13 15:55:00,59.49,59.59,59.47,59.56,304936.0,48.3482,48.4295,48.332,48.4051,304936.0
2019-03-14 09:30:00,59.65,59.92,59.6,59.85,113633.0,48.4782,48.6977,48.4376,48.6408,113633.0
2019-03-14 09:35:00,59.84,59.87,59.64,59.86,72750.0,48.6327,48.657,48.4701,48.6489,72750.0
2019-03-14 09:40:00,59.86,59.86,59.66,59.73,82298.0,48.6489,48.6489,48.4864,48.5433,82298.0
2019-03-14 09:45:00,59.72,59.79,59.64,59.72,67227.0,48.5351,48.592,48.4701,48.5351,67227.0
2019-03-14 09:50:00,59.69,59.81,59.67,59.8,39992.0,48.5108,48.6083,48.4945,48.6001,39992.0
2019-03-14 09:55:00,59.82,59.93,59.79,59.87,71211.0,48.6164,48.7058,48.592,48.657,71211.0
2019-03-14 10:00:00,59.87,59.93,59.58,59.59,100819.0,48.657,48.7058,48.4214,48.4295,100819.0
2019-03-14 10:05:00,59.6,59.64,59.45,59.46,117643.0,48.4376,48.4701,48.3157,48.3238,117643.0
2019-03-14 10:10:00,59.46,59.57,59.38,59.46,50594.0,48.3238,48.4132,48.2588,48.3238,50594.0
2019-03-14 10:15:00,59.47,59.66,59.46,59.62,47229.0,48.332,48.4864,48.3238,48.4539,47229.0
2019-03-14 10:20:00,59.63,59.73,59.6,59.7,28650.0,48.462,48.5433,48.4376,48.5189,28650.0
2019-03-14 10:25:00,59.69,59.69,59.46,59.49,28549.0,48.5108,48.5108,48.3238,48.3482,28549.0
2019-03-14 10:30:00,59.49,59.52,59.36,59.46,52738.0,48.3482,48.3726,48.2426,48.3238,52738.0
2019-03-14 10:35:00,59.45,59.45,59.35,59.4,45174.0,48.3157,48.3157,48.2344,48.2751,45174.0
2019-03-14 10:40:00,59.4,59.47,59.32,59.36,43303.0,48.2751,48.332,48.21,48.2426,43303.0
2019-03-14 10:45:00,59.34,59.42,59.31,59.35,34158.0,48.2263,48.2913,48.2019,48.2344,34158.0
2019-03-14 10:50:00,59.35,59.39,59.3,59.31,34876.0,48.2344,48.2669,48.1938,48.2019,34876.0
2019-03-14 10:55:00,59.31,59.35,59.12,59.13,123251.0,48.2019,48.2344,48.0475,48.0556,123251.0
2019-03-14 11:00:00,59.13,59.16,58.9,58.91,86428.0,48.0556,48.08,47.8687,47.8768,86428.0
2019-03-14 11:05:00,58.92,59.13,58.91,59.02,77989.0,47.885,48.0556,47.8768,47.9662,77989.0
2019-03-14 11:10:00,59.01,59.24,59.0,59.22,71386.0,47.9581,48.145,47.95,48.1288,71386.0
2019-03-14 11:15:00,59.22,59.31,59.18,59.31,47933.0,48.1288,48.2019,48.0963,48.2019,47933.0
2019-03-14 11:20:00,59.31,59.32,59.24,59.26,55772.0,48.2019,48.21,48.145,48.1613,55772.0
2019-03-14 11:25:00,59.27,59.32,59.14,59.2,103273.0,48.1694,48.21,48.0638,48.1125,103273.0
2019-03-14 11:30:00,59.19,59.19,59.05,59.14,162526.0,48.1044,48.1044,47.9906,48.0638,162526.0
2019-03-14 11:35:00,59.16,59.21,59.07,59.21,30370.0,48.08,48.1206,48.0069,48.1206,30370.0
2019-03-14 11:40:00,59.21,59.24,59.14,59.18,43906.0,48.1206,48.145,48.0638,48.0963,43906.0
2019-03-14 11:45:00,59.19,59.23,59.18,59.23,28159.0,48.1044,48.1369,48.0963,48.1369,28159.0
2019-03-14 11:50:00,59.23,59.31,59.22,59.27,45000.0,48.1369,48.2019,48.1288,48.1694,45000.0
2019-03-14 11:55:00,59.27,59.32,59.19,59.19,43874.0,48.1694,48.21,48.1044,48.1044,43874.0
2019-03-14 12:00:00,59.2,59.35,59.19,59.29,95477.0,48.1125,48.2344,48.1044,48.1857,95477.0
2019-03-14 12:05:00,59.28,59.39,59.22,59.25,54375.0,48.1775,48.2669,48.1288,48.1532,54375.0
2019-03-14 12:10:00,59.25,59.3,59.22,59.27,50753.0,48.1532,48.1938,48.1288,48.1694,50753.0
2019-03-14 12:15:00,59.27,59.36,59.26,59.33,73282.0,48.1694,48.2426,48.1613,48.2182,73282.0
2019-03-14 12:20:00,59.33,59.36,59.28,59.28,53982.0,48.2182,48.2426,48.1775,48.1775,53982.0
2019-03-14 12:25:00,59.28,59.43,59.27,59.38,54442.0,48.1775,48.2994,48.1694,48.2588,54442.0
2019-03-14 12:30:00,59.38,59.43,59.35,59.41,26218.0,48.2588,48.2994,48.2344,48.2832,26218.0
2019-03-14 12:35:00,59.4,59.5,59.39,59.48,41488.0,48.2751,48.3563,48.2669,48.3401,41488.0
2019-03-14 12:40:00,59.48,59.57,59.48,59.57,54348.0,48.3401,48.4132,48.3401,48.4132,54348.0
2019-03-14 12:45:00,59.56,59.57,59.5,59.57,51959.0,48.4051,48.4132,48.3563,48.4132,51959.0
2019-03-14 12:50:00,59.58,59.58,59.5,59.55,109372.0,48.4214,48.4214,48.3563,48.397,109372.0
2019-03-14 12:55:00,59.55,59.59,59.51,59.53,31435.0,48.397,48.4295,48.3645,48.3807,31435.0
2019-03-14 13:00:00,59.54,59.58,59.53,59.55,24053.0,48.3888,48.4214,48.3807,48.397,24053.0
2019-03-14 13:05:00,59.55,59.57,59.53,59.57,69882.0,48.397,48.4132,48.3807,48.4132,69882.0
2019-03-14 13:10:00,59.58,59.6,59.54,59.59,26775.0,48.4214,48.4376,48.3888,48.4295,26775.0
2019-03-14 13:15:00,59.6,59.6,59.54,59.57,31490.0,48.4376,48.4376,48.3888,48.4132,31490.0
2019-03-14 13:20:00,59.57,59.58,59.5,59.54,98729.0,48.4132,48.4214,48.3563,48.3888,98729.0
2019-03-14 13:25:00,59.54,59.55,59.49,59.54,44007.0,48.3888,48.397,48.3482,48.3888,44007.0
2019-03-14 13:30:00,59.54,59.54,59.51,59.53,41157.0,48.3888,48.3888,48.3645,48.3807,41157.0
2019-03-14 13:35:00,59.53,59.55,59.51,59.54,33592.0,48.3807,48.397,48.3645,48.3888,33592.0
2019-03-14 13:40:00,59.53,59.58,59.52,59.54,33216.0,48.3807,48.4214,48.3726,48.3888,33216.0
2019-03-14 13:45:00,59.54,59.56,59.51,59.55,27893.0,48.3888,48.4051,48.3645,48.397,27893.0
2019-03-14 13:50:00,59.55,59.57,59.51,59.54,38506.0,48.397,48.4132,48.3645,48.3888,38506.0
2019-03-14 13:55:00,59.53,59.56,59.51,59.54,26115.0,48.3807,48.4051,48.3645,48.3888,26115.0
2019-03-14 14:00:00,59.54,59.55,59.47,59.5,33231.0,48.3888,48.397,48.332,48.3563,33231.0
2019-03-14 14:05:00,59.49,59.5,59.41,59.44,34214.0,48.3482,48.3563,48.2832,48.3076,34214.0
2019-03-14 14:10:00,59.44,59.44,59.35,59.4,53024.0,48.3076,48.3076,48.2344,48.2751,53024.0
2019-03-14 14:15:00,59.39,59.46,59.39,59.45,27091.0,48.2669,48.3238,48.2669,48.3157,27091.0
2019-03-14 14:20:00,59.45,59.55,59.44,59.54,28770.0,48.3157,48.397,48.3076,48.3888,28770.0
2019-03-14 14:25:00,59.54,59.55,59.48,59.51,29140.0,48.3888,48.397,48.3401,48.3645,29140.0
2019-03-14 14:30:00,59.5,59.52,59.49,59.5,39402.0,48.3563,48.3726,48.3482,48.3563,39402.0
2019-03-14 14:35:00,59.5,59.53,59.49,59.52,43723.0,48.3563,48.3807,48.3482,48.3726,43723.0
2019-03-14 14:40:00,59.52,59.58,59.51,59.56,42314.0,48.3726,48.4214,48.3645,48.4051,42314.0
2019-03-14 14:45:00,59.57,59.58,59.53,59.54,25753.0,48.4132,48.4214,48.3807,48.3888,25753.0
2019-03-14 14:50:00,59.54,59.55,59.5,59.53,38400.0,48.3888,48.397,48.3563,48.3807,38400.0
2019-03-14 14:55:00,59.53,59.64,59.52,59.59,52381.0,48.3807,48.4701,48.3726,48.4295,52381.0
2019-03-14 15:00:00,59.59,59.61,59.55,59.6,43986.0,48.4295,48.4457,48.397,48.4376,43986.0
2019-03-14 15:05:00,59.6,59.7,59.59,59.67,32820.0,48.4376,48.5189,48.4295,48.4945,32820.0
2019-03-14 15:10:00,59.68,59.69,59.61,59.64,42419.0,48.5026,48.5108,48.4457,48.4701,42419.0
2019-03-14 15:15:00,59.65,59.68,59.62,59.66,38309.0,48.4782,48.5026,48.4539,48.4864,38309.0
2019-03-14 15:20:00,59.66,59.68,59.62,59.67,42493.0,48.4864,48.5026,48.4539,48.4945,42493.0
2019-03-14 15:25:00,59.66,59.71,59.63,59.71,53309.0,48.4864,48.527,48.462,48.527,53309.0
2019-03-14 15:30:00,59.7,59.75,59.69,59.7,52725.0,48.5189,48.5595,48.5108,48.5189,52725.0
2019-03-14 15:35:00,59.7,59.77,59.68,59.75,63141.0,48.5189,48.5758,48.5026,48.5595,63141.0
2019-03-14 15:40:00,59.76,59.77,59.68,59.71,66435.0,48.5676,48.5758,48.5026,48.527,66435.0
2019-03-14 15:45:00,59.7,59.76,59.68,59.76,91612.0,48.5189,48.5676,48.5026,48.5676,91612.0
2019-03-14 15:50:00,59.76,59.79,59.7,59.72,90382.0,48.5676,48.592,48.5189,48.5351,90382.0
2019-03-14 15:55:00,59.72,59.72,59.66,59.67,239266.0,48.5351,48.5351,48.4864,48.4945,239266.0
2019-03-15 09:30:00,59.45,60.06,59.4,59.96,842987.0,48.3157,48.8115,48.2751,48.7302,842987.0
2019-03-15 09:35:00,59.93,60.39,59.88,60.26,102360.0,48.7058,49.0796,48.6652,48.974,102360.0
2019-03-15 09:40:00,60.24,60.39,60.17,60.32,83789.0,48.9577,49.0796,48.9009,49.0228,83789.0
2019-03-15 09:45:00,60.3,60.48,60.24,60.43,69160.0,49.0065,49.1528,48.9577,49.1122,69160.0
2019-03-15 09:50:00,60.44,60.45,60.29,60.36,58804.0,49.1203,49.1284,48.9984,49.0553,58804.0
2019-03-15 09:55:00,60.36,60.73,60.35,60.73,257043.0,49.0553,49.356,49.0471,49.356,257043.0
2019-03-15 10:00:00,60.71,60.92,60.67,60.9,215380.0,49.3397,49.5104,49.3072,49.4941,215380.0
2019-03-15 10:05:00,60.92,61.27,60.89,60.97,248270.0,49.5104,49.7948,49.486,49.551,248270.0
2019-03-15 10:10:00,60.96,61.03,60.77,60.78,67866.0,49.5429,49.5998,49.3885,49.3966,67866.0
2019-03-15 10:15:00,60.77,60.9,60.67,60.87,60146.0,49.3885,49.4941,49.3072,49.4698,60146.0
2019-03-15 10:20:00,60.87,60.93,60.75,60.77,45392.0,49.4698,49.5185,49.3722,49.3885,45392.0
2019-03-15 10:25:00,60.76,60.81,60.67,60.74,33113.0,49.3804,49.421,49.3072,49.3641,33113.0
2019-03-15 10:30:00,60.75,60.79,60.65,60.65,39994.0,49.3722,49.4047,49.291,49.291,39994.0
2019-03-15 10:35:00,60.65,60.69,60.55,60.57,38953.0,49.291,49.3235,49.2097,49.2259,38953.0
2019-03-15 10:40:00,60.57,60.59,60.48,60.52,34161.0,49.2259,49.2422,49.1528,49.1853,34161.0
2019-03-15 10:45:00,60.52,60.56,60.45,60.52,45647.0,49.1853,49.2178,49.1284,49.1853,45647.0
2019-03-15 10:50:00,60.52,60.58,60.47,60.51,49458.0,49.1853,49.2341,49.1447,49.1772,49458.0
2019-03-15 10:55:00,60.52,60.52,60.42,60.44,35024.0,49.1853,49.1853,49.104,49.1203,35024.0
2019-03-15 11:00:00,60.44,60.49,60.38,60.48,33181.0,49.1203,49.1609,49.0715,49.1528,33181.0
2019-03-15 11:05:00,60.47,60.5,60.42,60.47,35205.0,49.1447,49.169,49.104,49.1447,35205.0
2019-03-15 11:10:00,60.48,60.48,60.41,60.44,37933.0,49.1528,49.1528,49.0959,49.1203,37933.0
2019-03-15 11:15:00,60.44,60.64,60.43,60.63,37485.0,49.1203,49.2828,49.1122,49.2747,37485.0
2019-03-15 11:20:00,60.62,60.67,60.55,60.56,38186.0,49.2666,49.3072,49.2097,49.2178,38186.0
2019-03-15 11:25:00,60.57,60.57,60.45,60.46,32640.0,49.2259,49.2259,49.1284,49.1365,32640.0
2019-03-15 11:30:00,60.45,60.45,60.34,60.35,48659.0,49.1284,49.1284,49.039,49.0471,48659.0
2019-03-15 11:35:00,60.35,60.36,60.27,60.3,31223.0,49.0471,49.0553,48.9821,49.0065,31223.0
2019-03-15 11:40:00,60.3,60.34,60.23,60.3,39830.0,49.0065,49.039,48.9496,49.0065,39830.0
2019-03-15 11:45:00,60.31,60.46,60.31,60.45,47229.0,49.0146,49.1365,49.0146,49.1284,47229.0
2019-03-15 11:50:00,60.44,60.45,60.29,60.35,29727.0,49.1203,49.1284,48.9984,49.0471,29727.0
2019-03-15 11:55:00,60.34,60.37,60.29,60.35,26451.0,49.039,49.0634,48.9984,49.0471,26451.0
2019-03-15 12:00:00,60.34,60.4,60.34,60.36,33717.0,49.039,49.0878,49.039,49.0553,33717.0
2019-03-15 12:05:00,60.38,60.51,60.36,60.48,32693.0,49.0715,49.1772,49.0553,49.1528,32693.0
2019-03-15 12:10:00,60.48,60.57,60.44,60.51,36138.0,49.1528,49.2259,49.1203,49.1772,36138.0
2019-03-15 12:15:00,60.51,60.58,60.47,60.58,25260.0,49.1772,49.2341,49.1447,49.2341,25260.0
2019-03-15 12:20:00,60.58,60.59,60.51,60.55,25853.0,49.2341,49.2422,49.1772,49.2097,25853.0
2019-03-15 12:25:00,60.56,60.58,60.52,60.53,20480.0,49.2178,49.2341,49.1853,49.1934,20480.0
2019-03-15 12:30:00,60.53,60.59,60.46,60.48,24281.0,49.1934,49.2422,49.1365,49.1528,24281.0
2019-03-15 12:35:00,60.48,60.54,60.46,60.53,35316.0,49.1528,49.2016,49.1365,49.1934,35316.0
2019-03-15 12:40:00,60.53,60.56,60.49,60.55,23062.0,49.1934,49.2178,49.1609,49.2097,23062.0
2019-03-15 12:45:00,60.56,60.62,60.53,60.61,38183.0,49.2178,49.2666,49.1934,49.2584,38183.0
2019-03-15 12:50:00,60.61,60.62,60.53,60.55,35880.0,49.2584,49.2666,49.1934,49.2097,35880.0
2019-03-15 12:55:00,60.55,60.56,60.51,60.55,17046.0,49.2097,49.2178,49.1772,49.2097,17046.0
2019-03-15 13:00:00,60.55,60.65,60.54,60.63,27320.0,49.2097,49.291,49.2016,49.2747,27320.0
2019-03-15 13:05:00,60.65,60.66,60.58,60.58,24458.0,49.291,49.2991,49.2341,49.2341,24458.0
2019-03-15 13:10:00,60.59,60.59,60.56,60.57,42655.0,49.2422,49.2422,49.2178,49.2259,42655.0
2019-03-15 13:15:00,60.56,60.59,60.54,60.56,73049.0,49.2178,49.2422,49.2016,49.2178,73049.0
2019-03-15 13:20:00,60.55,60.61,60.54,60.6,56511.0,49.2097,49.2584,49.2016,49.2503,56511.0
2019-03-15 13:25:00,60.59,60.6,60.42,60.44,37504.0,49.2422,49.2503,49.104,49.1203,37504.0
2019-03-15 13:30:00,60.44,60.48,60.41,60.41,22260.0,49.1203,49.1528,49.0959,49.0959,22260.0
2019-03-15 13:35:00,60.41,60.42,60.36,60.39,21993.0,49.0959,49.104,49.0553,49.0796,21993.0
2019-03-15 13:40:00,60.4,60.4,60.29,60.37,24644.0,49.0878,49.0878,48.9984,49.0634,24644.0
2019-03-15 13:45:00,60.37,60.4,60.35,60.39,22976.0,49.0634,49.0878,49.0471,49.0796,22976.0
2019-03-15 13:50:00,60.4,60.44,60.39,60.4,27119.0,49.0878,49.1203,49.0796,49.0878,27119.0
2019-03-15 13:55:00,60.38,60.41,60.35,60.4,19829.0,49.0715,49.0959,49.0471,49.0878,19829.0
2019-03-15 14:00:00,60.4,60.44,60.4,60.43,26143.0,49.0878,49.1203,49.0878,49.1122,26143.0
2019-03-15 14:05:00,60.44,60.45,60.36,60.39,30526.0,49.1203,49.1284,49.0553,49.0796,30526.0
2019-03-15 14:10:00,60.39,60.41,60.3,60.32,26134.0,49.0796,49.0959,49.0065,49.0228,26134.0
2019-03-15 14:15:00,60.31,60.41,60.31,60.39,19175.0,49.0146,49.0959,49.0146,49.0796,19175.0
2019-03-15 14:20:00,60.39,60.42,60.37,60.4,65130.0,49.0796,49.104,49.0634,49.0878,65130.0
2019-03-15 14:25:00,60.4,60.51,60.39,60.49,33087.0,49.0878,49.1772,49.0796,49.1609,33087.0
2019-03-15 14:30:00,60.5,60.54,60.49,60.53,20549.0,49.169,49.2016,49.1609,49.1934,20549.0
2019-03-15 14:35:00,60.54,60.56,60.47,60.53,47170.0,49.2016,49.2178,49.1447,49.1934,47170.0
2019-03-15 14:40:00,60.53,60.56,60.48,60.54,33015.0,49.1934,49.2178,49.1528,49.2016,33015.0
2019-03-15 14:45:00,60.54,60.58,60.53,60.55,32850.0,49.2016,49.2341,49.1934,49.2097,32850.0
2019-03-15 14:50:00,60.55,60.55,60.46,60.46,25917.0,49.2097,49.2097,49.1365,49.1365,25917.0
2019-03-15 14:55:00,60.47,60.56,60.43,60.56,32438.0,49.1447,49.2178,49.1122,49.2178,32438.0
2019-03-15 15:00:00,60.55,60.56,60.49,60.5,29247.0,49.2097,49.2178,49.1609,49.169,29247.0
2019-03-15 15:05:00,60.5,60.55,60.49,60.55,32228.0,49.169,49.2097,49.1609,49.2097,32228.0
2019-03-15 15:10:00,60.54,60.59,60.51,60.56,49352.0,49.2016,49.2422,49.1772,49.2178,49352.0
2019-03-15 15:15:00,60.56,60.56,60.47,60.51,66266.0,49.2178,49.2178,49.1447,49.1772,66266.0
2019-03-15 15:20:00,60.51,60.56,60.48,60.56,45821.0,49.1772,49.2178,49.1528,49.2178,45821.0
2019-03-15 15:25:00,60.56,60.59,60.51,60.54,59631.0,49.2178,49.2422,49.1772,49.2016,59631.0
2019-03-15 15:30:00,60.54,60.6,60.51,60.59,77450.0,49.2016,49.2503,49.1772,49.2422,77450.0
2019-03-15 15:35:00,60.59,60.63,60.57,60.6,82539.0,49.2422,49.2747,49.2259,49.2503,82539.0
2019-03-15 15:40:00,60.6,60.69,60.6,60.67,115083.0,49.2503,49.3235,49.2503,49.3072,115083.0
2019-03-15 15:45:00,60.67,60.68,60.47,60.51,123321.0,49.3072,49.3153,49.1447,49.1772,123321.0
2019-03-15 15:50:00,60.51,60.51,60.31,60.36,161173.0,49.1772,49.1772,49.0146,49.0553,161173.0
2019-03-15 15:55:00,60.37,60.47,60.28,60.47,342823.0,49.0634,49.1447,48.9903,49.1447,342823.0
2019-03-18 09:30:00,60.81,61.47,60.8,61.12,221307.0,49.421,49.9574,49.4129,49.6729,221307.0
2019-03-18 09:35:00,61.12,61.43,61.05,61.37,150269.0,49.6729,49.9249,49.616,49.8761,150269.0
2019-03-18 09:40:00,61.4,61.48,61.28,61.4,98735.0,49.9005,49.9655,49.803,49.9005,98735.0
2019-03-18 09:45:00,61.41,61.56,61.33,61.46,48823.0,49.9086,50.0305,49.8436,49.9493,48823.0
2019-03-18 09:50:00,61.46,61.61,61.4,61.52,142946.0,49.9493,50.0712,49.9005,49.998,142946.0
2019-03-18 09:55:00,61.53,61.67,61.39,61.64,119867.0,50.0061,50.1199,49.8924,50.0955,119867.0
2019-03-18 10:00:00,61.65,61.73,61.55,61.61,116137.0,50.1037,50.1687,50.0224,50.0712,116137.0
2019-03-18 10:05:00,61.59,61.7,61.57,61.65,64618.0,50.0549,50.1443,50.0386,50.1037,64618.0
2019-03-18 10:10:00,61.66,61.74,61.59,61.66,70852.0,50.1118,50.1768,50.0549,50.1118,70852.0
2019-03-18 10:15:00,61.67,61.8,61.65,61.8,85832.0,50.1199,50.2256,50.1037,50.2256,85832.0
2019-03-18 10:20:00,61.79,61.93,61.78,61.91,65038.0,50.2174,50.3312,50.2093,50.315,65038.0
2019-03-18 10:25:00,61.92,61.95,61.78,61.9,117651.0,50.3231,50.3475,50.2093,50.3068,117651.0
2019-03-18 10:30:00,61.91,61.93,61.63,61.65,32594.0,50.315,50.3312,50.0874,50.1037,32594.0
2019-03-18 10:35:00,61.64,61.72,61.62,61.68,45787.0,50.0955,50.1606,50.0793,50.128,45787.0
2019-03-18 10:40:00,61.68,61.78,61.68,61.71,71537.0,50.128,50.2093,50.128,50.1524,71537.0
2019-03-18 10:45:00,61.71,61.73,61.61,61.64,45645.0,50.1524,50.1687,50.0712,50.0955,45645.0
2019-03-18 10:50:00,61.63,61.66,61.56,61.59,74949.0,50.0874,50.1118,50.0305,50.0549,74949.0
2019-03-18 10:55:00,61.58,61.64,61.58,61.63,38791.0,50.0468,50.0955,50.0468,50.0874,38791.0
2019-03-18 11:00:00,61.63,61.78,61.62,61.74,89489.0,50.0874,50.2093,50.0793,50.1768,89489.0
2019-03-18 11:05:00,61.75,61.92,61.75,61.9,51498.0,50.1849,50.3231,50.1849,50.3068,51498.0
2019-03-18 11:10:00,61.9,62.04,61.89,61.99,58612.0,50.3068,50.4206,50.2987,50.38,58612.0
2019-03-18 11:15:00,62.0,62.0,61.81,61.82,63094.0,50.3881,50.3881,50.2337,50.2418,63094.0
2019-03-18 11:20:00,61.82,61.82,61.67,61.69,63990.0,50.2418,50.2418,50.1199,50.1362,63990.0
2019-03-18 11:25:00,61.68,61.84,61.65,61.83,41625.0,50.128,50.2581,50.1037,50.25,41625.0
2019-03-18 11:30:00,61.83,61.83,61.69,61.72,80966.0,50.25,50.25,50.1362,50.1606,80966.0
2019-03-18 11:35:00,61.73,61.75,61.67,61.74,60078.0,50.1687,50.1849,50.1199,50.1768,60078.0
2019-03-18 11:40:00,61.74,61.74,61.6,61.61,42475.0,50.1768,50.1768,50.063,50.0712,42475.0
2019-03-18 11:45:00,61.6,61.77,61.6,61.77,51476.0,50.063,50.2012,50.063,50.2012,51476.0
2019-03-18 11:50:00,61.78,61.87,61.76,61.82,29725.0,50.2093,50.2825,50.1931,50.2418,29725.0
2019-03-18 11:55:00,61.83,61.91,61.8,61.89,37096.0,50.25,50.315,50.2256,50.2987,37096.0
2019-03-18 12:00:00,61.9,61.94,61.84,61.93,51941.0,50.3068,50.3394,50.2581,50.3312,51941.0
2019-03-18 12:05:00,61.93,61.93,61.85,61.85,59053.0,50.3312,50.3312,50.2662,50.2662,59053.0
2019-03-18 12:10:00,61.85,61.98,61.83,61.97,46504.0,50.2662,50.3719,50.25,50.3637,46504.0
2019-03-18 12:15:00,61.97,61.98,61.9,61.97,50526.0,50.3637,50.3719,50.3068,50.3637,50526.0
2019-03-18 12:20:00,61.96,62.04,61.94,61.99,45742.0,50.3556,50.4206,50.3394,50.38,45742.0
2019-03-18 12:25:00,61.99,62.03,61.91,62.0,107111.0,50.38,50.4125,50.315,50.3881,107111.0
2019-03-18 12:30:00,62.01,62.04,61.95,62.03,62189.0,50.3962,50.4206,50.3475,50.4125,62189.0
2019-03-18 12:35:00,62.03,62.18,62.0,62.18,50121.0,50.4125,50.5344,50.3881,50.5344,50121.0
2019-03-18 12:40:00,62.18,62.2,62.08,62.13,41392.0,50.5344,50.5507,50.4531,50.4938,41392.0
2019-03-18 12:45:00,62.13,62.16,62.07,62.11,39397.0,50.4938,50.5181,50.445,50.4775,39397.0
2019-03-18 12:50:00,62.11,62.14,62.07,62.07,51478.0,50.4775,50.5019,50.445,50.445,51478.0
2019-03-18 12:55:00,62.08,62.1,62.07,62.09,22506.0,50.4531,50.4694,50.445,50.4613,22506.0
2019-03-18 13:00:00,62.09,62.11,62.05,62.09,41868.0,50.4613,50.4775,50.4288,50.4613,41868.0
2019-03-18 13:05:00,62.09,62.16,62.08,62.16,63233.0,50.4613,50.5181,50.4531,50.5181,63233.0
2019-03-18 13:10:00,62.15,62.16,62.11,62.13,40338.0,50.51,50.5181,50.4775,50.4938,40338.0
2019-03-18 13:15:00,62.14,62.14,61.97,61.97,25870.0,50.5019,50.5019,50.3637,50.3637,25870.0
2019-03-18 13:20:00,61.98,61.99,61.95,61.97,32220.0,50.3719,50.38,50.3475,50.3637,32220.0
2019-03-18 13:25:00,61.97,62.01,61.96,62.0,25394.0,50.3637,50.3962,50.3556,50.3881,25394.0
2019-03-18 13:30:00,62.0,62.0,61.98,61.99,25855.0,50.3881,50.3881,50.3719,50.38,25855.0
2019-03-18 13:35:00,61.98,61.99,61.84,61.85,61831.0,50.3719,50.38,50.2581,50.2662,61831.0
2019-03-18 13:40:00,61.84,61.85,61.8,61.85,68307.0,50.2581,50.2662,50.2256,50.2662,68307.0
2019-03-18 13:45:00,61.86,61.87,61.82,61.83,38971.0,50.2743,50.2825,50.2418,50.25,38971.0
2019-03-18 13:50:00,61.82,61.83,61.77,61.81,70490.0,50.2418,50.25,50.2012,50.2337,70490.0
2019-03-18 13:55:00,61.81,61.85,61.78,61.85,49049.0,50.2337,50.2662,50.2093,50.2662,49049.0
2019-03-18 14:00:00,61.86,61.9,61.84,61.85,29705.0,50.2743,50.3068,50.2581,50.2662,29705.0
2019-03-18 14:05:00,61.84,61.85,61.82,61.83,107659.0,50.2581,50.2662,50.2418,50.25,107659.0
2019-03-18 14:10:00,61.83,61.85,61.8,61.8,61970.0,50.25,50.2662,50.2256,50.2256,61970.0
2019-03-18 14:15:00,61.81,61.84,61.76,61.82,58152.0,50.2337,50.2581,50.1931,50.2418,58152.0
2019-03-18 14:20:00,61.83,61.84,61.81,61.83,34165.0,50.25,50.2581,50.2337,50.25,34165.0
2019-03-18 14:25:00,61.83,61.89,61.82,61.88,43306.0,50.25,50.2987,50.2418,50.2906,43306.0
2019-03-18 14:30:00,61.88,61.9,61.84,61.87,42836.0,50.2906,50.3068,50.2581,50.2825,42836.0
2019-03-18 14:35:00,61.87,61.99,61.86,61.98,52912.0,50.2825,50.38,50.2743,50.3719,52912.0
2019-03-18 14:40:00,61.99,62.06,61.98,62.01,42084.0,50.38,50.4369,50.3719,50.3962,42084.0
2019-03-18 14:45:00,62.01,62.01,61.96,61.99,47967.0,50.3962,50.3962,50.3556,50.38,47967.0
2019-03-18 14:50:00,61.99,62.01,61.96,61.98,42043.0,50.38,50.3962,50.3556,50.3719,42043.0
2019-03-18 14:55:00,61.98,61.99,61.93,61.98,149925.0,50.3719,50.38,50.3312,50.3719,149925.0
2019-03-18 15:00:00,61.99,61.99,61.87,61.88,46286.0,50.38,50.38,50.2825,50.2906,46286.0
2019-03-18 15:05:00,61.88,61.94,61.81,61.83,83335.0,50.2906,50.3394,50.2337,50.25,83335.0
2019-03-18 15:10:00,61.82,61.86,61.76,61.81,48113.0,50.2418,50.2743,50.1931,50.2337,48113.0
2019-03-18 15:15:00,61.81,61.93,61.81,61.88,64666.0,50.2337,50.3312,50.2337,50.2906,64666.0
2019-03-18 15:20:00,61.89,61.92,61.87,61.91,42578.0,50.2987,50.3231,50.2825,50.315,42578.0
2019-03-18 15:25:00,61.91,61.97,61.9,61.96,67016.0,50.315,50.3637,50.3068,50.3556,67016.0
2019-03-18 15:30:00,61.97,62.03,61.95,62.01,102102.0,50.3637,50.4125,50.3475,50.3962,102102.0
2019-03-18 15:35:00,62.01,62.02,61.9,61.91,114612.0,50.3962,50.4044,50.3068,50.315,114612.0
2019-03-18 15:40:00,61.91,62.12,61.9,62.11,110744.0,50.315,50.4856,50.3068,50.4775,110744.0
2019-03-18 15:45:00,62.12,62.17,62.11,62.14,133639.0,50.4856,50.5263,50.4775,50.5019,133639.0
2019-03-18 15:50:00,62.14,62.17,62.12,62.14,144385.0,50.5019,50.5263,50.4856,50.5019,144385.0
2019-03-18 15:55:00,62.13,62.16,61.99,62.08,450204.0,50.4938,50.5181,50.38,50.4531,450204.0
2019-03-19 09:30:00,62.4,62.82,62.33,62.73,120784.0,50.7132,51.0545,50.6563,50.9814,120784.0
2019-03-19 09:35:00,62.77,62.84,62.57,62.72,67086.0,51.0139,51.0708,50.8514,50.9733,67086.0
2019-03-19 09:40:00,62.74,62.89,62.63,62.85,131454.0,50.9895,51.1114,50.9001,51.0789,131454.0
2019-03-19 09:45:00,62.85,63.04,62.85,62.85,121779.0,51.0789,51.2333,51.0789,51.0789,121779.0
2019-03-19 09:50:00,62.84,62.88,62.75,62.88,113413.0,51.0708,51.1033,50.9976,51.1033,113413.0
2019-03-19 09:55:00,62.88,62.88,62.7,62.76,133361.0,51.1033,51.1033,50.957,51.0058,133361.0
2019-03-19 10:00:00,62.77,62.9,62.71,62.82,43160.0,51.0139,51.1196,50.9651,51.0545,43160.0
2019-03-19 10:05:00,62.82,62.83,62.71,62.74,110594.0,51.0545,51.0627,50.9651,50.9895,110594.0
2019-03-19 10:10:00,62.74,62.94,62.71,62.88,55704.0,50.9895,51.1521,50.9651,51.1033,55704.0
2019-03-19 10:15:00,62.88,62.88,62.69,62.77,148113.0,51.1033,51.1033,50.9489,51.0139,148113.0
2019-03-19 10:20:00,62.76,62.8,62.69,62.76,28420.0,51.0058,51.0383,50.9489,51.0058,28420.0
2019-03-19 10:25:00,62.76,62.81,62.65,62.71,85078.0,51.0058,51.0464,50.9164,50.9651,85078.0
2019-03-19 10:30:00,62.71,62.78,62.63,62.74,39348.0,50.9651,51.022,50.9001,50.9895,39348.0
2019-03-19 10:35:00,62.72,62.87,62.71,62.85,27522.0,50.9733,51.0952,50.9651,51.0789,27522.0
2019-03-19 10:40:00,62.84,62.9,62.73,62.74,39606.0,51.0708,51.1196,50.9814,50.9895,39606.0
2019-03-19 10:45:00,62.74,62.77,62.66,62.77,56223.0,50.9895,51.0139,50.9245,51.0139,56223.0
2019-03-19 10:50:00,62.77,62.83,62.64,62.67,39940.0,51.0139,51.0627,50.9083,50.9326,39940.0
2019-03-19 10:55:00,62.67,62.67,62.41,62.46,49478.0,50.9326,50.9326,50.7213,50.762,49478.0
2019-03-19 11:00:00,62.46,62.48,62.41,62.42,36453.0,50.762,50.7782,50.7213,50.7295,36453.0
2019-03-19 11:05:00,62.43,62.45,62.36,62.38,53117.0,50.7376,50.7538,50.6807,50.6969,53117.0
2019-03-19 11:10:00,62.38,62.41,62.3,62.4,88203.0,50.6969,50.7213,50.6319,50.7132,88203.0
2019-03-19 11:15:00,62.41,62.41,62.26,62.26,33550.0,50.7213,50.7213,50.5994,50.5994,33550.0
2019-03-19 11:20:00,62.27,62.45,62.26,62.43,37892.0,50.6075,50.7538,50.5994,50.7376,37892.0
2019-03-19 11:25:00,62.43,62.57,62.42,62.56,39945.0,50.7376,50.8514,50.7295,50.8432,39945.0
2019-03-19 11:30:00,62.56,62.57,62.42,62.42,49939.0,50.8432,50.8514,50.7295,50.7295,49939.0
2019-03-19 11:35:00,62.42,62.49,62.41,62.46,32060.0,50.7295,50.7863,50.7213,50.762,32060.0
2019-03-19 11:40:00,62.47,62.57,62.46,62.54,57114.0,50.7701,50.8514,50.762,50.827,57114.0
2019-03-19 11:45:00,62.53,62.66,62.49,62.66,64993.0,50.8189,50.9245,50.7863,50.9245,64993.0
2019-03-19 11:50:00,62.66,62.7,62.65,62.67,35525.0,50.9245,50.957,50.9164,50.9326,35525.0
2019-03-19 11:55:00,62.68,62.7,62.62,62.62,51733.0,50.9408,50.957,50.892,50.892,51733.0
2019-03-19 12:00:00,62.63,62.77,62.62,62.66,50376.0,50.9001,51.0139,50.892,50.9245,50376.0
2019-03-19 12:05:00,62.66,62.76,62.63,62.73,34348.0,50.9245,51.0058,50.9001,50.9814,34348.0
2019-03-19 12:10:00,62.73,62.83,62.73,62.82,27896.0,50.9814,51.0627,50.9814,51.0545,27896.0
2019-03-19 12:15:00,62.82,62.82,62.72,62.74,26363.0,51.0545,51.0545,50.9733,50.9895,26363.0
2019-03-19 12:20:00,62.73,62.81,62.71,62.81,43941.0,50.9814,51.0464,50.9651,51.0464,43941.0
2019-03-19 12:25:00,62.81,62.84,62.79,62.82,31120.0,51.0464,51.0708,51.0302,51.0545,31120.0
2019-03-19 12:30:00,62.83,62.91,62.78,62.78,53597.0,51.0627,51.1277,51.022,51.022,53597.0
2019-03-19 12:35:00,62.79,62.83,62.75,62.81,41042.0,51.0302,51.0627,50.9976,51.0464,41042.0
2019-03-19 12:40:00,62.82,62.86,62.79,62.79,34731.0,51.0545,51.087,51.0302,51.0302,34731.0
2019-03-19 12:45:00,62.8,62.81,62.51,62.53,82724.0,51.0383,51.0464,50.8026,50.8189,82724.0
2019-03-19 12:50:00,62.52,62.59,62.48,62.49,81038.0,50.8107,50.8676,50.7782,50.7863,81038.0
2019-03-19 12:55:00,62.5,62.69,62.46,62.67,109268.0,50.7945,50.9489,50.762,50.9326,109268.0
2019-03-19 13:00:00,62.68,62.7,62.54,62.57,50146.0,50.9408,50.957,50.827,50.8514,50146.0
2019-03-19 13:05:00,62.57,62.58,62.43,62.43,52169.0,50.8514,50.8595,50.7376,50.7376,52169.0
2019-03-19 13:10:00,62.43,62.58,62.38,62.58,48789.0,50.7376,50.8595,50.6969,50.8595,48789.0
2019-03-19 13:15:00,62.58,62.65,62.56,62.62,24749.0,50.8595,50.9164,50.8432,50.892,24749.0
2019-03-19 13:20:00,62.61,62.65,62.59,62.62,40873.0,50.8839,50.9164,50.8676,50.892,40873.0
2019-03-19 13:25:00,62.63,62.66,62.6,62.61,47785.0,50.9001,50.9245,50.8757,50.8839,47785.0
2019-03-19 13:30:00,62.61,62.65,62.59,62.63,34876.0,50.8839,50.9164,50.8676,50.9001,34876.0
2019-03-19 13:35:00,62.64,62.72,62.63,62.63,90041.0,50.9083,50.9733,50.9001,50.9001,90041.0
2019-03-19 13:40:00,62.63,62.66,62.54,62.54,22103.0,50.9001,50.9245,50.827,50.827,22103.0
2019-03-19 13:45:00,62.54,62.56,62.49,62.54,25119.0,50.827,50.8432,50.7863,50.827,25119.0
2019-03-19 13:50:00,62.55,62.58,62.53,62.54,22072.0,50.8351,50.8595,50.8189,50.827,22072.0
2019-03-19 13:55:00,62.55,62.56,62.43,62.45,36057.0,50.8351,50.8432,50.7376,50.7538,36057.0
2019-03-19 14:00:00,62.45,62.47,62.42,62.44,44830.0,50.7538,50.7701,50.7295,50.7457,44830.0
2019-03-19 14:05:00,62.44,62.47,62.38,62.4,24068.0,50.7457,50.7701,50.6969,50.7132,24068.0
2019-03-19 14:10:00,62.41,62.42,62.25,62.28,38146.0,50.7213,50.7295,50.5913,50.6157,38146.0
2019-03-19 14:15:00,62.28,62.3,62.2,62.3,35518.0,50.6157,50.6319,50.5507,50.6319,35518.0
2019-03-19 14:20:00,62.29,62.34,62.26,62.26,55370.0,50.6238,50.6644,50.5994,50.5994,55370.0
2019-03-19 14:25:00,62.26,62.45,62.26,62.45,48091.0,50.5994,50.7538,50.5994,50.7538,48091.0
2019-03-19 14:30:00,62.45,62.5,62.42,62.43,34562.0,50.7538,50.7945,50.7295,50.7376,34562.0
2019-03-19 14:35:00,62.43,62.5,62.39,62.41,63185.0,50.7376,50.7945,50.7051,50.7213,63185.0
2019-03-19 14:40:00,62.4,62.41,62.33,62.35,32423.0,50.7132,50.7213,50.6563,50.6726,32423.0
2019-03-19 14:45:00,62.36,62.4,62.32,62.32,37576.0,50.6807,50.7132,50.6482,50.6482,37576.0
2019-03-19 14:50:00,62.32,62.34,62.25,62.32,38559.0,50.6482,50.6644,50.5913,50.6482,38559.0
2019-03-19 14:55:00,62.32,62.38,62.23,62.25,36405.0,50.6482,50.6969,50.575,50.5913,36405.0
2019-03-19 15:00:00,62.26,62.31,62.18,62.21,32615.0,50.5994,50.6401,50.5344,50.5588,32615.0
2019-03-19 15:05:00,62.23,62.3,62.22,62.27,37433.0,50.575,50.6319,50.5669,50.6075,37433.0
2019-03-19 15:10:00,62.27,62.3,62.09,62.1,55291.0,50.6075,50.6319,50.4613,50.4694,55291.0
2019-03-19 15:15:00,62.11,62.13,62.01,62.06,56634.0,50.4775,50.4938,50.3962,50.4369,56634.0
2019-03-19 15:20:00,62.07,62.08,62.0,62.03,55600.0,50.445,50.4531,50.3881,50.4125,55600.0
2019-03-19 15:25:00,62.02,62.07,61.96,62.0,54487.0,50.4044,50.445,50.3556,50.3881,54487.0
2019-03-19 15:30:00,62.0,62.05,61.88,62.01,87701.0,50.3881,50.4288,50.2906,50.3962,87701.0
2019-03-19 15:35:00,62.01,62.02,61.92,61.94,119855.0,50.3962,50.4044,50.3231,50.3394,119855.0
2019-03-19 15:40:00,61.93,61.93,61.82,61.83,70477.0,50.3312,50.3312,50.2418,50.25,70477.0
2019-03-19 15:45:00,61.83,61.91,61.79,61.9,116022.0,50.25,50.315,50.2174,50.3068,116022.0
2019-03-19 15:50:00,61.9,61.96,61.84,61.86,157363.0,50.3068,50.3556,50.2581,50.2743,157363.0
2019-03-19 15:55:00,61.86,62.06,61.85,62.03,300920.0,50.2743,50.4369,50.2662,50.4125,300920.0
2019-03-20 09:30:00,61.79,61.79,61.31,61.45,123018.0,50.2174,50.2174,49.8273,49.9411,123018.0
2019-03-20 09:35:00,61.45,61.47,61.19,61.19,67070.0,49.9411,49.9574,49.7298,49.7298,67070.0
2019-03-20 09:40:00,61.2,61.26,61.01,61.02,75437.0,49.7379,49.7867,49.5835,49.5917,75437.0
2019-03-20 09:45:00,61.02,61.17,60.95,61.13,98647.0,49.5917,49.7136,49.5348,49.6811,98647.0
2019-03-20 09:50:00,61.13,61.42,61.11,61.28,96822.0,49.6811,49.9167,49.6648,49.803,96822.0
2019-03-20 09:55:00,61.27,61.33,61.14,61.14,80259.0,49.7948,49.8436,49.6892,49.6892,80259.0
2019-03-20 10:00:00,61.13,61.25,61.11,61.23,110277.0,49.6811,49.7786,49.6648,49.7623,110277.0
2019-03-20 10:05:00,61.23,61.25,61.05,61.05,72440.0,49.7623,49.7786,49.616,49.616,72440.0
2019-03-20 10:10:00,61.05,61.06,60.82,60.87,55992.0,49.616,49.6242,49.4291,49.4698,55992.0
2019-03-20 10:15:00,60.87,61.03,60.82,61.0,68398.0,49.4698,49.5998,49.4291,49.5754,68398.0
2019-03-20 10:20:00,60.99,61.05,60.99,61.03,38189.0,49.5673,49.616,49.5673,49.5998,38189.0
2019-03-20 10:25:00,61.03,61.08,60.94,60.96,36264.0,49.5998,49.6404,49.5266,49.5429,36264.0
2019-03-20 10:30:00,60.97,61.43,60.96,61.33,153689.0,49.551,49.9249,49.5429,49.8436,153689.0
2019-03-20 10:35:00,61.34,61.39,61.15,61.16,52837.0,49.8517,49.8924,49.6973,49.7054,52837.0
2019-03-20 10:40:00,61.17,61.43,61.16,61.43,61541.0,49.7136,49.9249,49.7054,49.9249,61541.0
2019-03-20 10:45:00,61.43,61.68,61.43,61.63,85391.0,49.9249,50.128,49.9249,50.0874,85391.0
2019-03-20 10:50:00,61.63,61.69,61.58,61.58,58407.0,50.0874,50.1362,50.0468,50.0468,58407.0
2019-03-20 10:55:00,61.58,61.74,61.56,61.64,57661.0,50.0468,50.1768,50.0305,50.0955,57661.0
2019-03-20 11:00:00,61.65,61.89,61.64,61.83,48815.0,50.1037,50.2987,50.0955,50.25,48815.0
2019-03-20 11:05:00,61.83,62.01,61.83,62.0,69331.0,50.25,50.3962,50.25,50.3881,69331.0
2019-03-20 11:10:00,62.0,62.12,61.99,62.1,68999.0,50.3881,50.4856,50.38,50.4694,68999.0
2019-03-20 11:15:00,62.1,62.16,62.04,62.13,64853.0,50.4694,50.5181,50.4206,50.4938,64853.0
2019-03-20 11:20:00,62.14,62.17,62.02,62.03,56128.0,50.5019,50.5263,50.4044,50.4125,56128.0
2019-03-20 11:25:00,62.03,62.05,61.95,62.01,64486.0,50.4125,50.4288,50.3475,50.3962,64486.0
2019-03-20 11:30:00,62.01,62.12,61.94,62.1,55577.0,50.3962,50.4856,50.3394,50.4694,55577.0
2019-03-20 11:35:00,62.1,62.11,62.03,62.05,44528.0,50.4694,50.4775,50.4125,50.4288,44528.0
2019-03-20 11:40:00,62.05,62.09,62.01,62.03,38577.0,50.4288,50.4613,50.3962,50.4125,38577.0
2019-03-20 11:45:00,62.03,62.16,62.03,62.08,67678.0,50.4125,50.5181,50.4125,50.4531,67678.0
2019-03-20 11:50:00,62.09,62.16,62.05,62.07,65386.0,50.4613,50.5181,50.4288,50.445,65386.0
2019-03-20 11:55:00,62.07,62.08,61.94,61.98,48384.0,50.445,50.4531,50.3394,50.3719,48384.0
2019-03-20 12:00:00,61.99,62.05,61.99,62.02,46443.0,50.38,50.4288,50.38,50.4044,46443.0
2019-03-20 12:05:00,62.03,62.16,62.03,62.14,50211.0,50.4125,50.5181,50.4125,50.5019,50211.0
2019-03-20 12:10:00,62.14,62.15,61.91,61.91,59109.0,50.5019,50.51,50.315,50.315,59109.0
2019-03-20 12:15:00,61.92,61.98,61.89,61.98,88677.0,50.3231,50.3719,50.2987,50.3719,88677.0
2019-03-20 12:20:00,61.98,62.01,61.86,61.92,56630.0,50.3719,50.3962,50.2743,50.3231,56630.0
2019-03-20 12:25:00,61.92,62.0,61.9,62.0,37108.0,50.3231,50.3881,50.3068,50.3881,37108.0
2019-03-20 12:30:00,62.01,62.04,61.89,61.94,71516.0,50.3962,50.4206,50.2987,50.3394,71516.0
2019-03-20 12:35:00,61.94,62.04,61.9,62.03,43344.0,50.3394,50.4206,50.3068,50.4125,43344.0
2019-03-20 12:40:00,62.02,62.09,61.88,61.89,66349.0,50.4044,50.4613,50.2906,50.2987,66349.0
2019-03-20 12:45:00,61.89,61.96,61.85,61.88,51525.0,50.2987,50.3556,50.2662,50.2906,51525.0
2019-03-20 12:50:00,61.89,61.91,61.83,61.83,36212.0,50.2987,50.315,50.25,50.25,36212.0
2019-03-20 12:55:00,61.83,61.87,61.81,61.87,29439.0,50.25,50.2825,50.2337,50.2825,29439.0
2019-03-20 13:00:00,61.86,61.92,61.8,61.82,49409.0,50.2743,50.3231,50.2256,50.2418,49409.0
2019-03-20 13:05:00,61.81,61.82,61.68,61.69,34335.0,50.2337,50.2418,50.128,50.1362,34335.0
2019-03-20 13:10:00,61.68,61.75,61.68,61.73,29160.0,50.128,50.1849,50.128,50.1687,29160.0
2019-03-20 13:15:00,61.74,61.74,61.65,61.7,59660.0,50.1768,50.1768,50.1037,50.1443,59660.0
2019-03-20 13:20:00,61.7,61.73,61.68,61.7,34414.0,50.1443,50.1687,50.128,50.1443,34414.0
2019-03-20 13:25:00,61.69,61.71,61.6,61.61,27277.0,50.1362,50.1524,50.063,50.0712,27277.0
2019-03-20 13:30:00,61.6,61.71,61.59,61.7,38367.0,50.063,50.1524,50.0549,50.1443,38367.0
2019-03-20 13:35:00,61.7,61.85,61.7,61.85,35552.0,50.1443,50.2662,50.1443,50.2662,35552.0
2019-03-20 13:40:00,61.85,61.94,61.84,61.94,37061.0,50.2662,50.3394,50.2581,50.3394,37061.0
2019-03-20 13:45:00,61.95,61.95,61.82,61.85,37348.0,50.3475,50.3475,50.2418,50.2662,37348.0
2019-03-20 13:50:00,61.86,61.88,61.76,61.8,38375.0,50.2743,50.2906,50.1931,50.2256,38375.0
2019-03-20 13:55:00,61.8,61.81,61.68,61.81,37141.0,50.2256,50.2337,50.128,50.2337,37141.0
2019-03-20 14:00:00,61.81,62.22,61.81,62.18,107686.0,50.2337,50.5669,50.2337,50.5344,107686.0
2019-03-20 14:05:00,62.18,62.24,62.08,62.11,85125.0,50.5344,50.5832,50.4531,50.4775,85125.0
2019-03-20 14:10:00,62.11,62.26,62.09,62.18,71621.0,50.4775,50.5994,50.4613,50.5344,71621.0
2019-03-20 14:15:00,62.18,62.24,62.08,62.09,88050.0,50.5344,50.5832,50.4531,50.4613,88050.0
2019-03-20 14:20:00,62.1,62.27,62.1,62.24,55743.0,50.4694,50.6075,50.4694,50.5832,55743.0
2019-03-20 14:25:00,62.24,62.37,62.21,62.37,66889.0,50.5832,50.6888,50.5588,50.6888,66889.0
2019-03-20 14:30:00,62.37,62.48,62.27,62.36,53205.0,50.6888,50.7782,50.6075,50.6807,53205.0
2019-03-20 14:35:00,62.36,62.49,62.35,62.47,57871.0,50.6807,50.7863,50.6726,50.7701,57871.0
2019-03-20 14:40:00,62.48,62.56,62.43,62.48,43472.0,50.7782,50.8432,50.7376,50.7782,43472.0
2019-03-20 14:45:00,62.47,62.56,62.45,62.53,48392.0,50.7701,50.8432,50.7538,50.8189,48392.0
2019-03-20 14:50:00,62.53,62.59,62.51,62.54,63087.0,50.8189,50.8676,50.8026,50.827,63087.0
2019-03-20 14:55:00,62.55,62.55,62.44,62.49,71051.0,50.8351,50.8351,50.7457,50.7863,71051.0
2019-03-20 15:00:00,62.52,62.56,62.39,62.44,74772.0,50.8107,50.8432,50.7051,50.7457,74772.0
2019-03-20 15:05:00,62.44,62.55,62.42,62.51,77439.0,50.7457,50.8351,50.7295,50.8026,77439.0
2019-03-20 15:10:00,62.51,62.56,62.45,62.55,49842.0,50.8026,50.8432,50.7538,50.8351,49842.0
2019-03-20 15:15:00,62.55,62.7,62.55,62.62,77209.0,50.8351,50.957,50.8351,50.892,77209.0
2019-03-20 15:20:00,62.62,62.74,62.61,62.69,143137.0,50.892,50.9895,50.8839,50.9489,143137.0
2019-03-20 15:25:00,62.69,62.73,62.52,62.55,78392.0,50.9489,50.9814,50.8107,50.8351,78392.0
2019-03-20 15:30:00,62.55,62.55,62.15,62.16,125609.0,50.8351,50.8351,50.51,50.5181,125609.0
2019-03-20 15:35:00,62.16,62.32,62.15,62.28,150106.0,50.5181,50.6482,50.51,50.6157,150106.0
2019-03-20 15:40:00,62.28,62.34,62.22,62.24,103942.0,50.6157,50.6644,50.5669,50.5832,103942.0
2019-03-20 15:45:00,62.24,62.37,62.24,62.27,183086.0,50.5832,50.6888,50.5832,50.6075,183086.0
2019-03-20 15:50:00,62.27,62.27,62.17,62.2,208598.0,50.6075,50.6075,50.5263,50.5507,208598.0
2019-03-20 15:55:00,62.19,62.31,62.11,62.21,601391.0,50.5425,50.6401,50.4775,50.5588,601391.0
2019-03-21 09:30:00,62.03,62.22,61.79,61.8,81997.0,50.4125,50.5669,50.2174,50.2256,81997.0
2019-03-21 09:35:00,61.82,61.98,61.73,61.88,113379.0,50.2418,50.3719,50.1687,50.2906,113379.0
2019-03-21 09:40:00,61.86,61.95,61.71,61.95,40395.0,50.2743,50.3475,50.1524,50.3475,40395.0
2019-03-21 09:45:00,61.97,61.98,61.82,61.83,52392.0,50.3637,50.3719,50.2418,50.25,52392.0
2019-03-21 09:50:00,61.81,61.86,61.71,61.73,95865.0,50.2337,50.2743,50.1524,50.1687,95865.0
2019-03-21 09:55:00,61.75,62.1,61.75,62.07,52170.0,50.1849,50.4694,50.1849,50.445,52170.0
2019-03-21 10:00:00,62.08,62.26,62.08,62.26,27555.0,50.4531,50.5994,50.4531,50.5994,27555.0
2019-03-21 10:05:00,62.27,62.51,62.25,62.46,38657.0,50.6075,50.8026,50.5913,50.762,38657.0
2019-03-21 10:10:00,62.46,62.58,62.44,62.57,38562.0,50.762,50.8595,50.7457,50.8514,38562.0
2019-03-21 10:15:00,62.58,62.62,62.49,62.51,47533.0,50.8595,50.892,50.7863,50.8026,47533.0
2019-03-21 10:20:00,62.51,62.68,62.51,62.68,46953.0,50.8026,50.9408,50.8026,50.9408,46953.0
2019-03-21 10:25:00,62.69,62.79,62.67,62.74,37803.0,50.9489,51.0302,50.9326,50.9895,37803.0
2019-03-21 10:30:00,62.75,62.87,62.74,62.87,48211.0,50.9976,51.0952,50.9895,51.0952,48211.0
2019-03-21 10:35:00,62.87,62.88,62.77,62.83,27174.0,51.0952,51.1033,51.0139,51.0627,27174.0
2019-03-21 10:40:00,62.84,62.87,62.75,62.86,57909.0,51.0708,51.0952,50.9976,51.087,57909.0
2019-03-21 10:45:00,62.86,62.89,62.76,62.81,72695.0,51.087,51.1114,51.0058,51.0464,72695.0
2019-03-21 10:50:00,62.8,62.83,62.7,62.83,35229.0,51.0383,51.0627,50.957,51.0627,35229.0
2019-03-21 10:55:00,62.83,62.88,62.77,62.87,57534.0,51.0627,51.1033,51.0139,51.0952,57534.0
2019-03-21 11:00:00,62.88,63.06,62.85,63.03,72668.0,51.1033,51.2496,51.0789,51.2252,72668.0
2019-03-21 11:05:00,63.03,63.06,62.97,63.04,38048.0,51.2252,51.2496,51.1764,51.2333,38048.0
2019-03-21 11:10:00,63.04,63.12,63.03,63.09,47875.0,51.2333,51.2984,51.2252,51.274,47875.0
2019-03-21 11:15:00,63.08,63.17,63.07,63.15,63464.0,51.2658,51.339,51.2577,51.3227,63464.0
2019-03-21 11:20:00,63.16,63.18,63.05,63.15,125574.0,51.3309,51.3471,51.2415,51.3227,125574.0
2019-03-21 11:25:00,63.15,63.24,63.1,63.13,64225.0,51.3227,51.3959,51.2821,51.3065,64225.0
2019-03-21 11:30:00,63.13,63.25,63.09,63.16,35552.0,51.3065,51.404,51.274,51.3309,35552.0
2019-03-21 11:35:00,63.17,63.18,63.1,63.1,27293.0,51.339,51.3471,51.2821,51.2821,27293.0
2019-03-21 11:40:00,63.11,63.28,63.06,63.2,48433.0,51.2902,51.4284,51.2496,51.3634,48433.0
2019-03-21 11:45:00,63.21,63.28,63.17,63.23,31960.0,51.3715,51.4284,51.339,51.3877,31960.0
2019-03-21 11:50:00,63.23,63.27,63.22,63.26,23709.0,51.3877,51.4203,51.3796,51.4121,23709.0
2019-03-21 11:55:00,63.26,63.35,63.25,63.33,44434.0,51.4121,51.4853,51.404,51.469,44434.0
2019-03-21 12:00:00,63.33,63.33,63.09,63.09,36628.0,51.469,51.469,51.274,51.274,36628.0
2019-03-21 12:05:00,63.08,63.09,63.0,63.01,28997.0,51.2658,51.274,51.2008,51.209,28997.0
2019-03-21 12:10:00,63.02,63.02,62.95,62.97,27774.0,51.2171,51.2171,51.1602,51.1764,27774.0
2019-03-21 12:15:00,62.98,63.01,62.87,62.88,25553.0,51.1846,51.209,51.0952,51.1033,25553.0
2019-03-21 12:20:00,62.87,62.91,62.83,62.9,29547.0,51.0952,51.1277,51.0627,51.1196,29547.0
2019-03-21 12:25:00,62.9,62.91,62.8,62.85,36965.0,51.1196,51.1277,51.0383,51.0789,36965.0
2019-03-21 12:30:00,62.86,62.87,62.81,62.85,29104.0,51.087,51.0952,51.0464,51.0789,29104.0
2019-03-21 12:35:00,62.87,62.89,62.82,62.83,40052.0,51.0952,51.1114,51.0545,51.0627,40052.0
2019-03-21 12:40:00,62.83,62.91,62.82,62.86,24249.0,51.0627,51.1277,51.0545,51.087,24249.0
2019-03-21 12:45:00,62.86,62.87,62.76,62.78,37311.0,51.087,51.0952,51.0058,51.022,37311.0
2019-03-21 12:50:00,62.79,62.83,62.72,62.77,29056.0,51.0302,51.0627,50.9733,51.0139,29056.0
2019-03-21 12:55:00,62.78,62.83,62.77,62.83,23880.0,51.022,51.0627,51.0139,51.0627,23880.0
2019-03-21 13:00:00,62.84,63.06,62.82,63.05,37314.0,51.0708,51.2496,51.0545,51.2415,37314.0
2019-03-21 13:05:00,63.05,63.1,63.05,63.08,65061.0,51.2415,51.2821,51.2415,51.2658,65061.0
2019-03-21 13:10:00,63.09,63.09,63.03,63.04,31978.0,51.274,51.274,51.2252,51.2333,31978.0
2019-03-21 13:15:00,63.03,63.06,62.93,62.94,25053.0,51.2252,51.2496,51.1439,51.1521,25053.0
2019-03-21 13:20:00,62.94,63.03,62.94,63.0,18511.0,51.1521,51.2252,51.1521,51.2008,18511.0
2019-03-21 13:25:00,62.99,63.04,62.97,63.03,19544.0,51.1927,51.2333,51.1764,51.2252,19544.0
2019-03-21 13:30:00,63.03,63.05,62.97,62.98,31243.0,51.2252,51.2415,51.1764,51.1846,31243.0
2019-03-21 13:35:00,62.97,62.98,62.84,62.87,19698.0,51.1764,51.1846,51.0708,51.0952,19698.0
2019-03-21 13:40:00,62.86,62.92,62.79,62.83,62621.0,51.087,51.1358,51.0302,51.0627,62621.0
2019-03-21 13:45:00,62.83,62.83,62.71,62.78,103443.0,51.0627,51.0627,50.9651,51.022,103443.0
2019-03-21 13:50:00,62.8,62.92,62.76,62.91,57993.0,51.0383,51.1358,51.0058,51.1277,57993.0
2019-03-21 13:55:00,62.93,62.93,62.77,62.84,27353.0,51.1439,51.1439,51.0139,51.0708,27353.0
2019-03-21 14:00:00,62.83,62.91,62.76,62.85,35846.0,51.0627,51.1277,51.0058,51.0789,35846.0
2019-03-21 14:05:00,62.86,62.98,62.85,62.95,21291.0,51.087,51.1846,51.0789,51.1602,21291.0
2019-03-21 14:10:00,62.96,63.02,62.92,62.94,30058.0,51.1683,51.2171,51.1358,51.1521,30058.0
2019-03-21 14:15:00,62.93,62.97,62.81,62.84,39807.0,51.1439,51.1764,51.0464,51.0708,39807.0
2019-03-21 14:20:00,62.83,62.94,62.81,62.86,45289.0,51.0627,51.1521,51.0464,51.087,45289.0
2019-03-21 14:25:00,62.87,62.95,62.86,62.93,39302.0,51.0952,51.1602,51.087,51.1439,39302.0
2019-03-21 14:30:00,62.93,62.99,62.9,62.95,43557.0,51.1439,51.1927,51.1196,51.1602,43557.0
2019-03-21 14:35:00,62.95,63.03,62.94,63.02,33098.0,51.1602,51.2252,51.1521,51.2171,33098.0
2019-03-21 14:40:00,63.02,63.05,62.94,63.01,56522.0,51.2171,51.2415,51.1521,51.209,56522.0
2019-03-21 14:45:00,63.03,63.04,62.99,63.02,30434.0,51.2252,51.2333,51.1927,51.2171,30434.0
2019-03-21 14:50:00,63.0,63.04,62.96,63.01,35621.0,51.2008,51.2333,51.1683,51.209,35621.0
2019-03-21 14:55:00,63.01,63.03,62.88,62.88,28230.0,51.209,51.2252,51.1033,51.1033,28230.0
2019-03-21 15:00:00,62.89,62.95,62.85,62.94,37799.0,51.1114,51.1602,51.0789,51.1521,37799.0
2019-03-21 15:05:00,62.93,62.96,62.87,62.92,39875.0,51.1439,51.1683,51.0952,51.1358,39875.0
2019-03-21 15:10:00,62.89,62.9,62.74,62.81,53195.0,51.1114,51.1196,50.9895,51.0464,53195.0
2019-03-21 15:15:00,62.8,62.84,62.75,62.82,38162.0,51.0383,51.0708,50.9976,51.0545,38162.0
2019-03-21 15:20:00,62.82,62.88,62.76,62.86,44681.0,51.0545,51.1033,51.0058,51.087,44681.0
2019-03-21 15:25:00,62.86,62.91,62.85,62.87,53794.0,51.087,51.1277,51.0789,51.0952,53794.0
2019-03-21 15:30:00,62.87,62.89,62.74,62.74,56604.0,51.0952,51.1114,50.9895,50.9895,56604.0
2019-03-21 15:35:00,62.74,62.76,62.64,62.68,59729.0,50.9895,51.0058,50.9083,50.9408,59729.0
2019-03-21 15:40:00,62.68,62.8,62.67,62.76,74207.0,50.9408,51.0383,50.9326,51.0058,74207.0
2019-03-21 15:45:00,62.76,62.77,62.68,62.69,97310.0,51.0058,51.0139,50.9408,50.9489,97310.0
2019-03-21 15:50:00,62.7,62.7,62.58,62.67,170571.0,50.957,50.957,50.8595,50.9326,170571.0
2019-03-21 15:55:00,62.66,62.82,62.61,62.77,515111.0,50.9245,51.0545,50.8839,51.0139,515111.0
2019-03-22 09:30:00,62.12,62.5,62.12,62.42,60487.0,50.4856,50.7945,50.4856,50.7295,60487.0
2019-03-22 09:35:00,62.42,62.43,62.06,62.12,39295.0,50.7295,50.7376,50.4369,50.4856,39295.0
2019-03-22 09:40:00,62.17,62.22,61.93,61.93,41141.0,50.5263,50.5669,50.3312,50.3312,41141.0
2019-03-22 09:45:00,61.93,61.98,61.77,61.78,26776.0,50.3312,50.3719,50.2012,50.2093,26776.0
2019-03-22 09:50:00,61.78,61.84,61.44,61.47,43403.0,50.2093,50.2581,49.933,49.9574,43403.0
2019-03-22 09:55:00,61.46,61.54,61.24,61.26,50462.0,49.9493,50.0143,49.7705,49.7867,50462.0
2019-03-22 10:00:00,61.24,61.25,60.97,60.97,85797.0,49.7705,49.7786,49.551,49.551,85797.0
2019-03-22 10:05:00,60.98,61.31,60.97,61.31,27680.0,49.5591,49.8273,49.551,49.8273,27680.0
2019-03-22 10:10:00,61.3,61.4,61.21,61.26,45039.0,49.8192,49.9005,49.7461,49.7867,45039.0
2019-03-22 10:15:00,61.25,61.4,61.12,61.4,48229.0,49.7786,49.9005,49.6729,49.9005,48229.0
2019-03-22 10:20:00,61.4,61.56,61.4,61.44,32852.0,49.9005,50.0305,49.9005,49.933,32852.0
2019-03-22 10:25:00,61.45,61.48,61.22,61.25,25034.0,49.9411,49.9655,49.7542,49.7786,25034.0
2019-03-22 10:30:00,61.25,61.38,61.21,61.26,28519.0,49.7786,49.8842,49.7461,49.7867,28519.0
2019-03-22 10:35:00,61.27,61.38,61.23,61.31,26824.0,49.7948,49.8842,49.7623,49.8273,26824.0
2019-03-22 10:40:00,61.3,61.31,61.08,61.23,31092.0,49.8192,49.8273,49.6404,49.7623,31092.0
2019-03-22 10:45:00,61.21,61.22,61.1,61.12,37578.0,49.7461,49.7542,49.6567,49.6729,37578.0
2019-03-22 10:50:00,61.12,61.23,61.06,61.23,34601.0,49.6729,49.7623,49.6242,49.7623,34601.0
2019-03-22 10:55:00,61.24,61.3,61.13,61.14,23899.0,49.7705,49.8192,49.6811,49.6892,23899.0
2019-03-22 11:00:00,61.15,61.16,61.01,61.02,39746.0,49.6973,49.7054,49.5835,49.5917,39746.0
2019-03-22 11:05:00,61.03,61.08,60.98,61.02,45027.0,49.5998,49.6404,49.5591,49.5917,45027.0
2019-03-22 11:10:00,61.05,61.22,60.94,61.22,34990.0,49.616,49.7542,49.5266,49.7542,34990.0
2019-03-22 11:15:00,61.21,61.34,61.06,61.29,45088.0,49.7461,49.8517,49.6242,49.8111,45088.0
2019-03-22 11:20:00,61.27,61.29,61.17,61.22,36531.0,49.7948,49.8111,49.7136,49.7542,36531.0
2019-03-22 11:25:00,61.22,61.28,61.03,61.12,65785.0,49.7542,49.803,49.5998,49.6729,65785.0
2019-03-22 11:30:00,61.1,61.19,60.96,60.97,31336.0,49.6567,49.7298,49.5429,49.551,31336.0
2019-03-22 11:35:00,60.98,61.01,60.91,60.91,39628.0,49.5591,49.5835,49.5023,49.5023,39628.0
2019-03-22 11:40:00,60.92,60.94,60.82,60.91,26507.0,49.5104,49.5266,49.4291,49.5023,26507.0
2019-03-22 11:45:00,60.9,60.9,60.78,60.86,43850.0,49.4941,49.4941,49.3966,49.4616,43850.0
2019-03-22 11:50:00,60.86,60.86,60.67,60.71,34019.0,49.4616,49.4616,49.3072,49.3397,34019.0
2019-03-22 11:55:00,60.7,60.85,60.63,60.63,53722.0,49.3316,49.4535,49.2747,49.2747,53722.0
2019-03-22 12:00:00,60.64,60.92,60.64,60.85,43023.0,49.2828,49.5104,49.2828,49.4535,43023.0
2019-03-22 12:05:00,60.85,60.94,60.79,60.83,34142.0,49.4535,49.5266,49.4047,49.4372,34142.0
2019-03-22 12:10:00,60.83,60.89,60.75,60.75,33820.0,49.4372,49.486,49.3722,49.3722,33820.0
2019-03-22 12:15:00,60.73,60.98,60.73,60.94,28410.0,49.356,49.5591,49.356,49.5266,28410.0
2019-03-22 12:20:00,60.94,61.02,60.85,60.94,39563.0,49.5266,49.5917,49.4535,49.5266,39563.0
2019-03-22 12:25:00,60.93,61.01,60.84,61.01,29255.0,49.5185,49.5835,49.4454,49.5835,29255.0
2019-03-22 12:30:00,60.99,61.18,60.97,61.12,42025.0,49.5673,49.7217,49.551,49.6729,42025.0
2019-03-22 12:35:00,61.12,61.16,61.05,61.08,27867.0,49.6729,49.7054,49.616,49.6404,27867.0
2019-03-22 12:40:00,61.09,61.09,60.88,60.97,31124.0,49.6485,49.6485,49.4779,49.551,31124.0
2019-03-22 12:45:00,61.0,61.09,60.94,61.08,24494.0,49.5754,49.6485,49.5266,49.6404,24494.0
2019-03-22 12:50:00,61.07,61.29,61.06,61.28,42911.0,49.6323,49.8111,49.6242,49.803,42911.0
2019-03-22 12:55:00,61.27,61.34,61.15,61.31,26996.0,49.7948,49.8517,49.6973,49.8273,26996.0
2019-03-22 13:00:00,61.35,61.46,61.3,61.37,37571.0,49.8599,49.9493,49.8192,49.8761,37571.0
2019-03-22 13:05:00,61.37,61.51,61.35,61.49,30620.0,49.8761,49.9899,49.8599,49.9736,30620.0
2019-03-22 13:10:00,61.48,61.5,61.32,61.37,26801.0,49.9655,49.9818,49.8355,49.8761,26801.0
2019-03-22 13:15:00,61.38,61.44,61.35,61.42,27561.0,49.8842,49.933,49.8599,49.9167,27561.0
2019-03-22 13:20:00,61.43,61.44,61.32,61.43,38981.0,49.9249,49.933,49.8355,49.9249,38981.0
2019-03-22 13:25:00,61.42,61.67,61.41,61.65,110224.0,49.9167,50.1199,49.9086,50.1037,110224.0
2019-03-22 13:30:00,61.65,61.79,61.62,61.69,33805.0,50.1037,50.2174,50.0793,50.1362,33805.0
2019-03-22 13:35:00,61.7,61.76,61.67,61.7,23347.0,50.1443,50.1931,50.1199,50.1443,23347.0
2019-03-22 13:40:00,61.7,61.74,61.68,61.74,28043.0,50.1443,50.1768,50.128,50.1768,28043.0
2019-03-22 13:45:00,61.74,61.78,61.66,61.68,31300.0,50.1768,50.2093,50.1118,50.128,31300.0
2019-03-22 13:50:00,61.69,61.71,61.64,61.68,38405.0,50.1362,50.1524,50.0955,50.128,38405.0
2019-03-22 13:55:00,61.67,61.67,61.53,61.61,67192.0,50.1199,50.1199,50.0061,50.0712,67192.0
2019-03-22 14:00:00,61.6,61.75,61.6,61.74,30438.0,50.063,50.1849,50.063,50.1768,30438.0
2019-03-22 14:05:00,61.74,61.85,61.74,61.82,52824.0,50.1768,50.2662,50.1768,50.2418,52824.0
2019-03-22 14:10:00,61.82,61.96,61.82,61.96,37805.0,50.2418,50.3556,50.2418,50.3556,37805.0
2019-03-22 14:15:00,61.96,62.03,61.91,61.92,32295.0,50.3556,50.4125,50.315,50.3231,32295.0
2019-03-22 14:20:00,61.92,62.03,61.92,61.99,30422.0,50.3231,50.4125,50.3231,50.38,30422.0
2019-03-22 14:25:00,61.99,62.09,61.94,62.03,46955.0,50.38,50.4613,50.3394,50.4125,46955.0
2019-03-22 14:30:00,62.02,62.05,61.78,61.8,63173.0,50.4044,50.4288,50.2093,50.2256,63173.0
2019-03-22 14:35:00,61.8,61.86,61.74,61.79,58896.0,50.2256,50.2743,50.1768,50.2174,58896.0
2019-03-22 14:40:00,61.8,61.98,61.8,61.91,39252.0,50.2256,50.3719,50.2256,50.315,39252.0
2019-03-22 14:45:00,61.91,62.01,61.9,61.98,43473.0,50.315,50.3962,50.3068,50.3719,43473.0
2019-03-22 14:50:00,61.98,62.06,61.96,62.04,47177.0,50.3719,50.4369,50.3556,50.4206,47177.0
2019-03-22 14:55:00,62.04,62.04,61.94,61.94,40062.0,50.4206,50.4206,50.3394,50.3394,40062.0
2019-03-22 15:00:00,61.95,62.05,61.91,61.92,50835.0,50.3475,50.4288,50.315,50.3231,50835.0
2019-03-22 15:05:00,61.92,62.01,61.91,61.95,44842.0,50.3231,50.3962,50.315,50.3475,44842.0
2019-03-22 15:10:00,61.96,61.98,61.8,61.83,49731.0,50.3556,50.3719,50.2256,50.25,49731.0
2019-03-22 15:15:00,61.84,61.86,61.74,61.8,49567.0,50.2581,50.2743,50.1768,50.2256,49567.0
2019-03-22 15:20:00,61.79,61.84,61.77,61.84,54097.0,50.2174,50.2581,50.2012,50.2581,54097.0
2019-03-22 15:25:00,61.84,61.85,61.66,61.67,46325.0,50.2581,50.2662,50.1118,50.1199,46325.0
2019-03-22 15:30:00,61.67,61.71,61.56,61.57,58650.0,50.1199,50.1524,50.0305,50.0386,58650.0
2019-03-22 15:35:00,61.56,61.69,61.54,61.61,68624.0,50.0305,50.1362,50.0143,50.0712,68624.0
2019-03-22 15:40:00,61.62,61.62,61.47,61.49,61720.0,50.0793,50.0793,49.9574,49.9736,61720.0
2019-03-22 15:45:00,61.49,61.61,61.46,61.54,86251.0,49.9736,50.0712,49.9493,50.0143,86251.0
2019-03-22 15:50:00,61.55,61.55,61.43,61.48,98375.0,50.0224,50.0224,49.9249,49.9655,98375.0
2019-03-22 15:55:00,61.47,61.52,61.3,61.31,240805.0,49.9574,49.998,49.8192,49.8273,240805.0
2019-03-25 09:30:00,61.13,61.27,60.6,60.86,71142.0,49.6811,49.7948,49.2503,49.4616,71142.0
2019-03-25 09:35:00,60.81,61.13,60.81,61.13,41341.0,49.421,49.6811,49.421,49.6811,41341.0
2019-03-25 09:40:00,61.15,61.15,60.93,60.93,28814.0,49.6973,49.6973,49.5185,49.5185,28814.0
2019-03-25 09:45:00,60.94,60.96,60.67,60.67,48459.0,49.5266,49.5429,49.3072,49.3072,48459.0
2019-03-25 09:50:00,60.68,60.81,60.65,60.65,56331.0,49.3153,49.421,49.291,49.291,56331.0
2019-03-25 09:55:00,60.67,60.77,60.57,60.63,57045.0,49.3072,49.3885,49.2259,49.2747,57045.0
2019-03-25 10:00:00,60.62,60.75,60.54,60.56,50499.0,49.2666,49.3722,49.2016,49.2178,50499.0
2019-03-25 10:05:00,60.55,60.63,60.48,60.52,88735.0,49.2097,49.2747,49.1528,49.1853,88735.0
2019-03-25 10:10:00,60.51,60.52,60.36,60.39,49880.0,49.1772,49.1853,49.0553,49.0796,49880.0
2019-03-25 10:15:00,60.39,60.61,60.38,60.49,54010.0,49.0796,49.2584,49.0715,49.1609,54010.0
2019-03-25 10:20:00,60.49,60.73,60.47,60.7,54943.0,49.1609,49.356,49.1447,49.3316,54943.0
2019-03-25 10:25:00,60.69,60.79,60.62,60.7,40856.0,49.3235,49.4047,49.2666,49.3316,40856.0
2019-03-25 10:30:00,60.69,60.88,60.66,60.77,54544.0,49.3235,49.4779,49.2991,49.3885,54544.0
2019-03-25 10:35:00,60.76,60.92,60.74,60.81,87811.0,49.3804,49.5104,49.3641,49.421,87811.0
2019-03-25 10:40:00,60.8,60.88,60.76,60.83,38262.0,49.4129,49.4779,49.3804,49.4372,38262.0
2019-03-25 10:45:00,60.82,60.94,60.77,60.94,46178.0,49.4291,49.5266,49.3885,49.5266,46178.0
2019-03-25 10:50:00,60.95,61.25,60.95,61.21,51600.0,49.5348,49.7786,49.5348,49.7461,51600.0
2019-03-25 10:55:00,61.23,61.3,60.96,60.99,90674.0,49.7623,49.8192,49.5429,49.5673,90674.0
2019-03-25 11:00:00,60.99,61.07,60.96,61.01,41515.0,49.5673,49.6323,49.5429,49.5835,41515.0
2019-03-25 11:05:00,61.0,61.26,61.0,61.25,57828.0,49.5754,49.7867,49.5754,49.7786,57828.0
2019-03-25 11:10:00,61.26,61.34,61.22,61.31,43103.0,49.7867,49.8517,49.7542,49.8273,43103.0
2019-03-25 11:15:00,61.3,61.38,61.24,61.3,37196.0,49.8192,49.8842,49.7705,49.8192,37196.0
2019-03-25 11:20:00,61.31,61.38,61.28,61.37,32767.0,49.8273,49.8842,49.803,49.8761,32767.0
2019-03-25 11:25:00,61.39,61.44,61.34,61.4,24950.0,49.8924,49.933,49.8517,49.9005,24950.0
2019-03-25 11:30:00,61.4,61.41,61.13,61.14,110044.0,49.9005,49.9086,49.6811,49.6892,110044.0
2019-03-25 11:35:00,61.14,61.14,60.96,60.97,30157.0,49.6892,49.6892,49.5429,49.551,30157.0
2019-03-25 11:40:00,60.98,61.01,60.9,60.94,32024.0,49.5591,49.5835,49.4941,49.5266,32024.0
2019-03-25 11:45:00,60.95,61.08,60.95,61.02,19066.0,49.5348,49.6404,49.5348,49.5917,19066.0
2019-03-25 11:50:00,61.01,61.15,61.01,61.13,22513.0,49.5835,49.6973,49.5835,49.6811,22513.0
2019-03-25 11:55:00,61.13,61.18,61.04,61.04,19343.0,49.6811,49.7217,49.6079,49.6079,19343.0
2019-03-25 12:00:00,61.03,61.12,60.98,61.12,25891.0,49.5998,49.6729,49.5591,49.6729,25891.0
2019-03-25 12:05:00,61.13,61.21,61.12,61.16,19887.0,49.6811,49.7461,49.6729,49.7054,19887.0
2019-03-25 12:10:00,61.16,61.22,61.09,61.19,28808.0,49.7054,49.7542,49.6485,49.7298,28808.0
2019-03-25 12:15:00,61.19,61.26,61.15,61.24,19311.0,49.7298,49.7867,49.6973,49.7705,19311.0
2019-03-25 12:20:00,61.24,61.31,61.23,61.27,21543.0,49.7705,49.8273,49.7623,49.7948,21543.0
2019-03-25 12:25:00,61.26,61.3,61.17,61.17,18249.0,49.7867,49.8192,49.7136,49.7136,18249.0
2019-03-25 12:30:00,61.17,61.2,61.12,61.14,28304.0,49.7136,49.7379,49.6729,49.6892,28304.0
2019-03-25 12:35:00,61.14,61.14,60.99,61.01,19359.0,49.6892,49.6892,49.5673,49.5835,19359.0
2019-03-25 12:40:00,61.01,61.05,60.95,61.01,29203.0,49.5835,49.616,49.5348,49.5835,29203.0
2019-03-25 12:45:00,61.01,61.07,60.99,61.01,22759.0,49.5835,49.6323,49.5673,49.5835,22759.0
2019-03-25 12:50:00,61.02,61.1,61.02,61.09,25807.0,49.5917,49.6567,49.5917,49.6485,25807.0
2019-03-25 12:55:00,61.09,61.2,61.05,61.2,26063.0,49.6485,49.7379,49.616,49.7379,26063.0
2019-03-25 13:00:00,61.2,61.2,61.03,61.04,24176.0,49.7379,49.7379,49.5998,49.6079,24176.0
2019-03-25 13:05:00,61.03,61.12,60.99,61.12,37841.0,49.5998,49.6729,49.5673,49.6729,37841.0
2019-03-25 13:10:00,61.12,61.29,61.1,61.24,23977.0,49.6729,49.8111,49.6567,49.7705,23977.0
2019-03-25 13:15:00,61.23,61.24,61.12,61.17,29205.0,49.7623,49.7705,49.6729,49.7136,29205.0
2019-03-25 13:20:00,61.16,61.19,61.13,61.18,34964.0,49.7054,49.7298,49.6811,49.7217,34964.0
2019-03-25 13:25:00,61.19,61.22,61.09,61.12,24694.0,49.7298,49.7542,49.6485,49.6729,24694.0
2019-03-25 13:30:00,61.12,61.17,61.08,61.16,25950.0,49.6729,49.7136,49.6404,49.7054,25950.0
2019-03-25 13:35:00,61.16,61.25,61.15,61.2,47598.0,49.7054,49.7786,49.6973,49.7379,47598.0
2019-03-25 13:40:00,61.21,61.22,61.14,61.16,34361.0,49.7461,49.7542,49.6892,49.7054,34361.0
2019-03-25 13:45:00,61.16,61.2,61.07,61.09,34460.0,49.7054,49.7379,49.6323,49.6485,34460.0
2019-03-25 13:50:00,61.09,61.11,61.0,61.03,32769.0,49.6485,49.6648,49.5754,49.5998,32769.0
2019-03-25 13:55:00,61.03,61.06,60.98,60.99,76262.0,49.5998,49.6242,49.5591,49.5673,76262.0
2019-03-25 14:00:00,60.98,61.08,60.93,60.94,49146.0,49.5591,49.6404,49.5185,49.5266,49146.0
2019-03-25 14:05:00,60.94,60.99,60.89,60.94,33466.0,49.5266,49.5673,49.486,49.5266,33466.0
2019-03-25 14:10:00,60.93,60.97,60.87,60.93,50823.0,49.5185,49.551,49.4698,49.5185,50823.0
2019-03-25 14:15:00,60.94,60.95,60.82,60.85,25466.0,49.5266,49.5348,49.4291,49.4535,25466.0
2019-03-25 14:20:00,60.86,60.9,60.83,60.83,34233.0,49.4616,49.4941,49.4372,49.4372,34233.0
2019-03-25 14:25:00,60.84,60.86,60.74,60.82,29819.0,49.4454,49.4616,49.3641,49.4291,29819.0
2019-03-25 14:30:00,60.83,61.0,60.83,61.0,18367.0,49.4372,49.5754,49.4372,49.5754,18367.0
2019-03-25 14:35:00,61.02,61.07,61.0,61.03,30485.0,49.5917,49.6323,49.5754,49.5998,30485.0
2019-03-25 14:40:00,61.03,61.12,61.02,61.11,29291.0,49.5998,49.6729,49.5917,49.6648,29291.0
2019-03-25 14:45:00,61.11,61.11,61.04,61.04,22387.0,49.6648,49.6648,49.6079,49.6079,22387.0
2019-03-25 14:50:00,61.05,61.06,60.94,60.96,31757.0,49.616,49.6242,49.5266,49.5429,31757.0
2019-03-25 14:55:00,60.94,61.04,60.94,61.01,31975.0,49.5266,49.6079,49.5266,49.5835,31975.0
2019-03-25 15:00:00,61.01,61.07,60.93,60.98,40293.0,49.5835,49.6323,49.5185,49.5591,40293.0
2019-03-25 15:05:00,60.96,61.01,60.93,60.94,38268.0,49.5429,49.5835,49.5185,49.5266,38268.0
2019-03-25 15:10:00,60.95,61.11,60.94,61.11,58373.0,49.5348,49.6648,49.5266,49.6648,58373.0
2019-03-25 15:15:00,61.1,61.13,61.01,61.02,39932.0,49.6567,49.6811,49.5835,49.5917,39932.0
2019-03-25 15:20:00,61.01,61.12,60.97,61.11,95561.0,49.5835,49.6729,49.551,49.6648,95561.0
2019-03-25 15:25:00,61.11,61.18,61.05,61.06,35386.0,49.6648,49.7217,49.616,49.6242,35386.0
2019-03-25 15:30:00,61.06,61.14,61.03,61.13,53734.0,49.6242,49.6892,49.5998,49.6811,53734.0
2019-03-25 15:35:00,61.13,61.23,61.12,61.19,64732.0,49.6811,49.7623,49.6729,49.7298,64732.0
2019-03-25 15:40:00,61.18,61.23,61.17,61.21,63351.0,49.7217,49.7623,49.7136,49.7461,63351.0
2019-03-25 15:45:00,61.21,61.26,61.15,61.15,96039.0,49.7461,49.7867,49.6973,49.6973,96039.0
2019-03-25 15:50:00,61.16,61.19,61.13,61.15,101615.0,49.7054,49.7298,49.6811,49.6973,101615.0
2019-03-25 15:55:00,61.15,61.26,61.1,61.18,182341.0,49.6973,49.7867,49.6567,49.7217,182341.0
2019-03-26 09:30:00,61.82,62.63,61.78,62.63,111638.0,50.2418,50.9001,50.2093,50.9001,111638.0
2019-03-26 09:35:00,62.58,62.74,62.55,62.66,33925.0,50.8595,50.9895,50.8351,50.9245,33925.0
2019-03-26 09:40:00,62.72,62.83,62.61,62.73,46377.0,50.9733,51.0627,50.8839,50.9814,46377.0
2019-03-26 09:45:00,62.72,62.72,62.17,62.17,65331.0,50.9733,50.9733,50.5263,50.5263,65331.0
2019-03-26 09:50:00,62.18,62.32,62.02,62.27,70424.0,50.5344,50.6482,50.4044,50.6075,70424.0
2019-03-26 09:55:00,62.28,62.38,62.2,62.34,35405.0,50.6157,50.6969,50.5507,50.6644,35405.0
2019-03-26 10:00:00,62.36,62.36,62.08,62.08,38069.0,50.6807,50.6807,50.4531,50.4531,38069.0
2019-03-26 10:05:00,62.08,62.13,61.98,62.02,32872.0,50.4531,50.4938,50.3719,50.4044,32872.0
2019-03-26 10:10:00,62.02,62.1,61.99,62.03,27977.0,50.4044,50.4694,50.38,50.4125,27977.0
2019-03-26 10:15:00,62.04,62.12,61.96,62.11,23683.0,50.4206,50.4856,50.3556,50.4775,23683.0
2019-03-26 10:20:00,62.12,62.18,62.01,62.02,50777.0,50.4856,50.5344,50.3962,50.4044,50777.0
2019-03-26 10:25:00,62.02,62.11,62.01,62.07,25740.0,50.4044,50.4775,50.3962,50.445,25740.0
2019-03-26 10:30:00,62.09,62.1,61.68,61.73,158146.0,50.4613,50.4694,50.128,50.1687,158146.0
2019-03-26 10:35:00,61.71,61.75,61.6,61.72,30455.0,50.1524,50.1849,50.063,50.1606,30455.0
2019-03-26 10:40:00,61.72,61.84,61.69,61.74,33183.0,50.1606,50.2581,50.1362,50.1768,33183.0
2019-03-26 10:45:00,61.76,61.9,61.69,61.77,49444.0,50.1931,50.3068,50.1362,50.2012,49444.0
2019-03-26 10:50:00,61.78,61.85,61.72,61.77,73597.0,50.2093,50.2662,50.1606,50.2012,73597.0
2019-03-26 10:55:00,61.77,61.82,61.73,61.8,92403.0,50.2012,50.2418,50.1687,50.2256,92403.0
2019-03-26 11:00:00,61.81,61.87,61.7,61.71,27270.0,50.2337,50.2825,50.1443,50.1524,27270.0
2019-03-26 11:05:00,61.72,61.72,61.61,61.62,20225.0,50.1606,50.1606,50.0712,50.0793,20225.0
2019-03-26 11:10:00,61.64,61.64,61.5,61.51,34753.0,50.0955,50.0955,49.9818,49.9899,34753.0
2019-03-26 11:15:00,61.5,61.55,61.36,61.36,29384.0,49.9818,50.0224,49.868,49.868,29384.0
2019-03-26 11:20:00,61.36,61.41,61.27,61.3,52632.0,49.868,49.9086,49.7948,49.8192,52632.0
2019-03-26 11:25:00,61.31,61.41,61.31,61.41,25452.0,49.8273,49.9086,49.8273,49.9086,25452.0
2019-03-26 11:30:00,61.4,61.43,61.31,61.4,29471.0,49.9005,49.9249,49.8273,49.9005,29471.0
2019-03-26 11:35:00,61.39,61.51,61.34,61.49,47691.0,49.8924,49.9899,49.8517,49.9736,47691.0
2019-03-26 11:40:00,61.5,61.57,61.44,61.44,35896.0,49.9818,50.0386,49.933,49.933,35896.0
2019-03-26 11:45:00,61.44,61.44,61.32,61.44,26723.0,49.933,49.933,49.8355,49.933,26723.0
2019-03-26 11:50:00,61.44,61.44,61.24,61.33,32339.0,49.933,49.933,49.7705,49.8436,32339.0
2019-03-26 11:55:00,61.31,61.38,61.27,61.28,22964.0,49.8273,49.8842,49.7948,49.803,22964.0
2019-03-26 12:00:00,61.29,61.35,61.26,61.32,32624.0,49.8111,49.8599,49.7867,49.8355,32624.0
2019-03-26 12:05:00,61.3,61.39,61.27,61.32,56943.0,49.8192,49.8924,49.7948,49.8355,56943.0
2019-03-26 12:10:00,61.31,61.47,61.3,61.46,96402.0,49.8273,49.9574,49.8192,49.9493,96402.0
2019-03-26 12:15:00,61.47,61.54,61.44,61.5,22496.0,49.9574,50.0143,49.933,49.9818,22496.0
2019-03-26 12:20:00,61.51,61.55,61.4,61.41,16967.0,49.9899,50.0224,49.9005,49.9086,16967.0
2019-03-26 12:25:00,61.4,61.44,61.37,61.42,19659.0,49.9005,49.933,49.8761,49.9167,19659.0
2019-03-26 12:30:00,61.43,61.47,61.39,61.43,21001.0,49.9249,49.9574,49.8924,49.9249,21001.0
2019-03-26 12:35:00,61.42,61.46,61.3,61.31,20849.0,49.9167,49.9493,49.8192,49.8273,20849.0
2019-03-26 12:40:00,61.32,61.37,61.26,61.35,24370.0,49.8355,49.8761,49.7867,49.8599,24370.0
2019-03-26 12:45:00,61.35,61.38,61.31,61.31,26445.0,49.8599,49.8842,49.8273,49.8273,26445.0
2019-03-26 12:50:00,61.32,61.39,61.3,61.38,15697.0,49.8355,49.8924,49.8192,49.8842,15697.0
2019-03-26 12:55:00,61.39,61.4,61.31,61.38,14258.0,49.8924,49.9005,49.8273,49.8842,14258.0
2019-03-26 13:00:00,61.38,61.46,61.37,61.41,28506.0,49.8842,49.9493,49.8761,49.9086,28506.0
2019-03-26 13:05:00,61.4,61.4,61.36,61.38,15182.0,49.9005,49.9005,49.868,49.8842,15182.0
2019-03-26 13:10:00,61.38,61.45,61.36,61.45,18193.0,49.8842,49.9411,49.868,49.9411,18193.0
2019-03-26 13:15:00,61.44,61.46,61.41,61.45,73249.0,49.933,49.9493,49.9086,49.9411,73249.0
2019-03-26 13:20:00,61.44,61.54,61.43,61.44,36803.0,49.933,50.0143,49.9249,49.933,36803.0
2019-03-26 13:25:00,61.44,61.44,61.39,61.43,28076.0,49.933,49.933,49.8924,49.9249,28076.0
2019-03-26 13:30:00,61.43,61.48,61.41,61.42,125481.0,49.9249,49.9655,49.9086,49.9167,125481.0
2019-03-26 13:35:00,61.42,61.42,61.32,61.41,46981.0,49.9167,49.9167,49.8355,49.9086,46981.0
2019-03-26 13:40:00,61.41,61.46,61.4,61.44,14846.0,49.9086,49.9493,49.9005,49.933,14846.0
2019-03-26 13:45:00,61.45,61.49,61.44,61.44,44211.0,49.9411,49.9736,49.933,49.933,44211.0
2019-03-26 13:50:00,61.43,61.45,61.39,61.41,33699.0,49.9249,49.9411,49.8924,49.9086,33699.0
2019-03-26 13:55:00,61.4,61.43,61.35,61.41,38307.0,49.9005,49.9249,49.8599,49.9086,38307.0
2019-03-26 14:00:00,61.4,61.42,61.36,61.42,51163.0,49.9005,49.9167,49.868,49.9167,51163.0
2019-03-26 14:05:00,61.42,61.47,61.4,61.46,31146.0,49.9167,49.9574,49.9005,49.9493,31146.0
2019-03-26 14:10:00,61.46,61.47,61.39,61.43,21492.0,49.9493,49.9574,49.8924,49.9249,21492.0
2019-03-26 14:15:00,61.44,61.53,61.44,61.52,24199.0,49.933,50.0061,49.933,49.998,24199.0
2019-03-26 14:20:00,61.52,61.52,61.44,61.51,14697.0,49.998,49.998,49.933,49.9899,14697.0
2019-03-26 14:25:00,61.51,61.51,61.4,61.41,19105.0,49.9899,49.9899,49.9005,49.9086,19105.0
2019-03-26 14:30:00,61.42,61.43,61.37,61.4,130547.0,49.9167,49.9249,49.8761,49.9005,130547.0
2019-03-26 14:35:00,61.4,61.62,61.4,61.56,31976.0,49.9005,50.0793,49.9005,50.0305,31976.0
2019-03-26 14:40:00,61.57,61.63,61.55,61.63,21945.0,50.0386,50.0874,50.0224,50.0874,21945.0
2019-03-26 14:45:00,61.65,61.77,61.63,61.74,34994.0,50.1037,50.2012,50.0874,50.1768,34994.0
2019-03-26 14:50:00,61.75,61.75,61.64,61.64,13982.0,50.1849,50.1849,50.0955,50.0955,13982.0
2019-03-26 14:55:00,61.63,61.76,61.58,61.74,88216.0,50.0874,50.1931,50.0468,50.1768,88216.0
2019-03-26 15:00:00,61.73,61.82,61.69,61.7,48263.0,50.1687,50.2418,50.1362,50.1443,48263.0
2019-03-26 15:05:00,61.71,61.81,61.66,61.76,36748.0,50.1524,50.2337,50.1118,50.1931,36748.0
2019-03-26 15:10:00,61.75,61.86,61.72,61.79,33890.0,50.1849,50.2743,50.1606,50.2174,33890.0
2019-03-26 15:15:00,61.78,61.82,61.73,61.74,24470.0,50.2093,50.2418,50.1687,50.1768,24470.0
2019-03-26 15:20:00,61.74,61.81,61.73,61.78,29127.0,50.1768,50.2337,50.1687,50.2093,29127.0
2019-03-26 15:25:00,61.78,61.8,61.71,61.77,56535.0,50.2093,50.2256,50.1524,50.2012,56535.0
2019-03-26 15:30:00,61.76,61.9,61.75,61.88,49135.0,50.1931,50.3068,50.1849,50.2906,49135.0
2019-03-26 15:35:00,61.88,61.92,61.83,61.84,69565.0,50.2906,50.3231,50.25,50.2581,69565.0
2019-03-26 15:40:00,61.83,61.89,61.76,61.76,35417.0,50.25,50.2987,50.1931,50.1931,35417.0
2019-03-26 15:45:00,61.76,61.88,61.75,61.84,61988.0,50.1931,50.2906,50.1849,50.2581,61988.0
2019-03-26 15:50:00,61.84,61.9,61.83,61.89,70349.0,50.2581,50.3068,50.25,50.2987,70349.0
2019-03-26 15:55:00,61.89,61.99,61.86,61.97,160596.0,50.2987,50.38,50.2743,50.3637,160596.0
2019-03-27 09:30:00,61.7,62.25,61.67,62.08,277151.0,50.1443,50.5913,50.1199,50.4531,277151.0
2019-03-27 09:35:00,62.1,62.37,62.05,62.23,294495.0,50.4694,50.6888,50.4288,50.575,294495.0
2019-03-27 09:40:00,62.25,62.25,61.83,61.91,151780.0,50.5913,50.5913,50.25,50.315,151780.0
2019-03-27 09:45:00,61.95,62.1,61.94,62.02,21494.0,50.3475,50.4694,50.3394,50.4044,21494.0
2019-03-27 09:50:00,62.0,62.28,62.0,62.28,31644.0,50.3881,50.6157,50.3881,50.6157,31644.0
2019-03-27 09:55:00,62.26,62.3,62.13,62.16,34452.0,50.5994,50.6319,50.4938,50.5181,34452.0
2019-03-27 10:00:00,62.16,62.17,61.89,61.93,68530.0,50.5181,50.5263,50.2987,50.3312,68530.0
2019-03-27 10:05:00,61.92,62.05,61.89,62.01,68879.0,50.3231,50.4288,50.2987,50.3962,68879.0
2019-03-27 10:10:00,62.01,62.25,61.98,62.21,48278.0,50.3962,50.5913,50.3719,50.5588,48278.0
2019-03-27 10:15:00,62.22,62.4,62.11,62.37,45349.0,50.5669,50.7132,50.4775,50.6888,45349.0
2019-03-27 10:20:00,62.4,62.49,62.25,62.48,33109.0,50.7132,50.7863,50.5913,50.7782,33109.0
2019-03-27 10:25:00,62.47,62.48,62.24,62.28,20852.0,50.7701,50.7782,50.5832,50.6157,20852.0
2019-03-27 10:30:00,62.32,62.34,62.09,62.11,47881.0,50.6482,50.6644,50.4613,50.4775,47881.0
2019-03-27 10:35:00,62.12,62.2,62.04,62.13,35979.0,50.4856,50.5507,50.4206,50.4938,35979.0
2019-03-27 10:40:00,62.12,62.13,61.95,62.01,21338.0,50.4856,50.4938,50.3475,50.3962,21338.0
2019-03-27 10:45:00,62.0,62.07,61.95,62.0,29524.0,50.3881,50.445,50.3475,50.3881,29524.0
2019-03-27 10:50:00,62.0,62.0,61.83,61.86,41445.0,50.3881,50.3881,50.25,50.2743,41445.0
2019-03-27 10:55:00,61.85,62.09,61.82,62.08,35590.0,50.2662,50.4613,50.2418,50.4531,35590.0
2019-03-27 11:00:00,62.08,62.14,62.02,62.03,30019.0,50.4531,50.5019,50.4044,50.4125,30019.0
2019-03-27 11:05:00,62.04,62.2,62.01,62.2,19656.0,50.4206,50.5507,50.3962,50.5507,19656.0
2019-03-27 11:10:00,62.2,62.21,62.12,62.13,33539.0,50.5507,50.5588,50.4856,50.4938,33539.0
2019-03-27 11:15:00,62.12,62.14,61.84,61.87,44683.0,50.4856,50.5019,50.2581,50.2825,44683.0
2019-03-27 11:20:00,61.85,61.87,61.78,61.84,36609.0,50.2662,50.2825,50.2093,50.2581,36609.0
2019-03-27 11:25:00,61.85,61.91,61.68,61.7,38956.0,50.2662,50.315,50.128,50.1443,38956.0
2019-03-27 11:30:00,61.7,61.77,61.55,61.58,55686.0,50.1443,50.2012,50.0224,50.0468,55686.0
2019-03-27 11:35:00,61.57,61.68,61.52,61.62,41738.0,50.0386,50.128,49.998,50.0793,41738.0
2019-03-27 11:40:00,61.62,61.62,61.38,61.39,51156.0,50.0793,50.0793,49.8842,49.8924,51156.0
2019-03-27 11:45:00,61.4,61.47,61.39,61.47,38114.0,49.9005,49.9574,49.8924,49.9574,38114.0
2019-03-27 11:50:00,61.46,61.56,61.43,61.49,43115.0,49.9493,50.0305,49.9249,49.9736,43115.0
2019-03-27 11:55:00,61.5,61.7,61.49,61.63,48277.0,49.9818,50.1443,49.9736,50.0874,48277.0
2019-03-27 12:00:00,61.63,61.78,61.55,61.78,42356.0,50.0874,50.2093,50.0224,50.2093,42356.0
2019-03-27 12:05:00,61.76,61.8,61.71,61.73,38402.0,50.1931,50.2256,50.1524,50.1687,38402.0
2019-03-27 12:10:00,61.74,61.87,61.73,61.74,110378.0,50.1768,50.2825,50.1687,50.1768,110378.0
2019-03-27 12:15:00,61.73,61.85,61.7,61.85,40023.0,50.1687,50.2662,50.1443,50.2662,40023.0
2019-03-27 12:20:00,61.85,61.96,61.82,61.92,34191.0,50.2662,50.3556,50.2418,50.3231,34191.0
2019-03-27 12:25:00,61.91,62.05,61.86,62.0,27781.0,50.315,50.4288,50.2743,50.3881,27781.0
2019-03-27 12:30:00,61.99,62.04,61.97,62.01,30381.0,50.38,50.4206,50.3637,50.3962,30381.0
2019-03-27 12:35:00,62.0,62.04,61.97,61.99,34686.0,50.3881,50.4206,50.3637,50.38,34686.0
2019-03-27 12:40:00,61.99,62.02,61.91,62.01,24712.0,50.38,50.4044,50.315,50.3962,24712.0
2019-03-27 12:45:00,62.0,62.07,61.98,62.0,41098.0,50.3881,50.445,50.3719,50.3881,41098.0
2019-03-27 12:50:00,62.01,62.05,61.96,62.02,38591.0,50.3962,50.4288,50.3556,50.4044,38591.0
2019-03-27 12:55:00,62.03,62.03,61.92,61.92,25880.0,50.4125,50.4125,50.3231,50.3231,25880.0
2019-03-27 13:00:00,61.93,61.93,61.88,61.92,25931.0,50.3312,50.3312,50.2906,50.3231,25931.0
2019-03-27 13:05:00,61.92,62.0,61.92,61.95,21624.0,50.3231,50.3881,50.3231,50.3475,21624.0
2019-03-27 13:10:00,61.96,62.2,61.95,62.19,22935.0,50.3556,50.5507,50.3475,50.5425,22935.0
2019-03-27 13:15:00,62.2,62.27,62.16,62.22,36529.0,50.5507,50.6075,50.5181,50.5669,36529.0
2019-03-27 13:20:00,62.22,62.32,62.2,62.26,34765.0,50.5669,50.6482,50.5507,50.5994,34765.0
2019-03-27 13:25:00,62.25,62.32,62.25,62.3,23762.0,50.5913,50.6482,50.5913,50.6319,23762.0
2019-03-27 13:30:00,62.3,62.33,62.23,62.24,29247.0,50.6319,50.6563,50.575,50.5832,29247.0
2019-03-27 13:35:00,62.23,62.27,62.22,62.26,26702.0,50.575,50.6075,50.5669,50.5994,26702.0
2019-03-27 13:40:00,62.25,62.37,62.25,62.37,21925.0,50.5913,50.6888,50.5913,50.6888,21925.0
2019-03-27 13:45:00,62.36,62.38,62.23,62.24,33295.0,50.6807,50.6969,50.575,50.5832,33295.0
2019-03-27 13:50:00,62.25,62.3,62.2,62.3,21364.0,50.5913,50.6319,50.5507,50.6319,21364.0
2019-03-27 13:55:00,62.31,62.36,62.3,62.35,23140.0,50.6401,50.6807,50.6319,50.6726,23140.0
2019-03-27 14:00:00,62.36,62.44,62.32,62.43,35649.0,50.6807,50.7457,50.6482,50.7376,35649.0
2019-03-27 14:05:00,62.43,62.44,62.38,62.4,29979.0,50.7376,50.7457,50.6969,50.7132,29979.0
2019-03-27 14:10:00,62.4,62.47,62.38,62.47,36017.0,50.7132,50.7701,50.6969,50.7701,36017.0
2019-03-27 14:15:00,62.47,62.5,62.43,62.43,63172.0,50.7701,50.7945,50.7376,50.7376,63172.0
2019-03-27 14:20:00,62.43,62.45,62.35,62.44,45804.0,50.7376,50.7538,50.6726,50.7457,45804.0
2019-03-27 14:25:00,62.45,62.45,62.39,62.44,32475.0,50.7538,50.7538,50.7051,50.7457,32475.0
2019-03-27 14:30:00,62.43,62.51,62.42,62.47,35522.0,50.7376,50.8026,50.7295,50.7701,35522.0
2019-03-27 14:35:00,62.46,62.5,62.29,62.3,41661.0,50.762,50.7945,50.6238,50.6319,41661.0
2019-03-27 14:40:00,62.31,62.37,62.29,62.35,26768.0,50.6401,50.6888,50.6238,50.6726,26768.0
2019-03-27 14:45:00,62.36,62.4,62.35,62.39,25088.0,50.6807,50.7132,50.6726,50.7051,25088.0
2019-03-27 14:50:00,62.39,62.44,62.38,62.4,28737.0,50.7051,50.7457,50.6969,50.7132,28737.0
2019-03-27 14:55:00,62.41,62.42,62.27,62.31,37806.0,50.7213,50.7295,50.6075,50.6401,37806.0
2019-03-27 15:00:00,62.32,62.34,62.25,62.27,31786.0,50.6482,50.6644,50.5913,50.6075,31786.0
2019-03-27 15:05:00,62.26,62.32,62.22,62.23,51304.0,50.5994,50.6482,50.5669,50.575,51304.0
2019-03-27 15:10:00,62.24,62.27,62.17,62.22,29492.0,50.5832,50.6075,50.5263,50.5669,29492.0
2019-03-27 15:15:00,62.22,62.26,62.2,62.25,29321.0,50.5669,50.5994,50.5507,50.5913,29321.0
2019-03-27 15:20:00,62.25,62.28,62.22,62.28,29490.0,50.5913,50.6157,50.5669,50.6157,29490.0
2019-03-27 15:25:00,62.27,62.36,62.26,62.35,30815.0,50.6075,50.6807,50.5994,50.6726,30815.0
2019-03-27 15:30:00,62.36,62.44,62.35,62.39,52075.0,50.6807,50.7457,50.6726,50.7051,52075.0
2019-03-27 15:35:00,62.39,62.39,62.33,62.37,63149.0,50.7051,50.7051,50.6563,50.6888,63149.0
2019-03-27 15:40:00,62.37,62.37,62.21,62.22,59514.0,50.6888,50.6888,50.5588,50.5669,59514.0
2019-03-27 15:45:00,62.21,62.28,62.2,62.23,121001.0,50.5588,50.6157,50.5507,50.575,121001.0
2019-03-27 15:50:00,62.24,62.26,62.15,62.17,102382.0,50.5832,50.5994,50.51,50.5263,102382.0
2019-03-27 15:55:00,62.17,62.21,62.13,62.18,192185.0,50.5263,50.5588,50.4938,50.5344,192185.0
2019-03-28 09:30:00,61.79,62.28,61.79,62.08,90748.0,50.2174,50.6157,50.2174,50.4531,90748.0
2019-03-28 09:35:00,62.06,62.1,61.88,61.98,28038.0,50.4369,50.4694,50.2906,50.3719,28038.0
2019-03-28 09:40:00,61.97,62.06,61.87,62.04,39416.0,50.3637,50.4369,50.2825,50.4206,39416.0
2019-03-28 09:45:00,62.04,62.05,61.7,61.73,72066.0,50.4206,50.4288,50.1443,50.1687,72066.0
2019-03-28 09:50:00,61.74,61.77,61.43,61.57,91248.0,50.1768,50.2012,49.9249,50.0386,91248.0
2019-03-28 09:55:00,61.57,61.67,61.55,61.65,55668.0,50.0386,50.1199,50.0224,50.1037,55668.0
2019-03-28 10:00:00,61.65,61.72,61.49,61.7,69437.0,50.1037,50.1606,49.9736,50.1443,69437.0
2019-03-28 10:05:00,61.7,61.75,61.62,61.63,55039.0,50.1443,50.1849,50.0793,50.0874,55039.0
2019-03-28 10:10:00,61.64,61.69,61.46,61.49,47541.0,50.0955,50.1362,49.9493,49.9736,47541.0
2019-03-28 10:15:00,61.51,61.58,61.47,61.52,32162.0,49.9899,50.0468,49.9574,49.998,32162.0
2019-03-28 10:20:00,61.53,61.62,61.52,61.55,25122.0,50.0061,50.0793,49.998,50.0224,25122.0
2019-03-28 10:25:00,61.54,61.54,61.42,61.46,33623.0,50.0143,50.0143,49.9167,49.9493,33623.0
2019-03-28 10:30:00,61.46,61.5,61.34,61.35,50559.0,49.9493,49.9818,49.8517,49.8599,50559.0
2019-03-28 10:35:00,61.35,61.41,61.25,61.25,44190.0,49.8599,49.9086,49.7786,49.7786,44190.0
2019-03-28 10:40:00,61.25,61.28,61.18,61.19,50050.0,49.7786,49.803,49.7217,49.7298,50050.0
2019-03-28 10:45:00,61.19,61.25,61.06,61.25,52775.0,49.7298,49.7786,49.6242,49.7786,52775.0
2019-03-28 10:50:00,61.25,61.29,61.16,61.2,42268.0,49.7786,49.8111,49.7054,49.7379,42268.0
2019-03-28 10:55:00,61.21,61.21,61.1,61.11,31905.0,49.7461,49.7461,49.6567,49.6648,31905.0
2019-03-28 11:00:00,61.1,61.12,60.95,60.97,78089.0,49.6567,49.6729,49.5348,49.551,78089.0
2019-03-28 11:05:00,60.96,60.96,60.83,60.91,44410.0,49.5429,49.5429,49.4372,49.5023,44410.0
2019-03-28 11:10:00,60.9,60.97,60.88,60.91,26766.0,49.4941,49.551,49.4779,49.5023,26766.0
2019-03-28 11:15:00,60.92,60.99,60.88,60.91,29740.0,49.5104,49.5673,49.4779,49.5023,29740.0
2019-03-28 11:20:00,60.91,60.98,60.8,60.85,40527.0,49.5023,49.5591,49.4129,49.4535,40527.0
2019-03-28 11:25:00,60.85,60.86,60.68,60.69,33495.0,49.4535,49.4616,49.3153,49.3235,33495.0
2019-03-28 11:30:00,60.7,60.86,60.69,60.84,28927.0,49.3316,49.4616,49.3235,49.4454,28927.0
2019-03-28 11:35:00,60.83,60.84,60.73,60.78,23638.0,49.4372,49.4454,49.356,49.3966,23638.0
2019-03-28 11:40:00,60.77,60.77,60.68,60.75,46743.0,49.3885,49.3885,49.3153,49.3722,46743.0
2019-03-28 11:45:00,60.75,60.88,60.7,60.86,78488.0,49.3722,49.4779,49.3316,49.4616,78488.0
2019-03-28 11:50:00,60.87,60.93,60.77,60.78,64554.0,49.4698,49.5185,49.3885,49.3966,64554.0
2019-03-28 11:55:00,60.79,60.84,60.74,60.83,24736.0,49.4047,49.4454,49.3641,49.4372,24736.0
2019-03-28 12:00:00,60.82,60.86,60.78,60.86,31372.0,49.4291,49.4616,49.3966,49.4616,31372.0
2019-03-28 12:05:00,60.84,60.9,60.79,60.8,30238.0,49.4454,49.4941,49.4047,49.4129,30238.0
2019-03-28 12:10:00,60.8,60.8,60.69,60.69,22294.0,49.4129,49.4129,49.3235,49.3235,22294.0
2019-03-28 12:15:00,60.68,60.8,60.68,60.78,41929.0,49.3153,49.4129,49.3153,49.3966,41929.0
2019-03-28 12:20:00,60.77,60.79,60.76,60.78,42334.0,49.3885,49.4047,49.3804,49.3966,42334.0
2019-03-28 12:25:00,60.8,60.88,60.78,60.87,109902.0,49.4129,49.4779,49.3966,49.4698,109902.0
2019-03-28 12:30:00,60.87,60.92,60.85,60.92,36769.0,49.4698,49.5104,49.4535,49.5104,36769.0
2019-03-28 12:35:00,60.91,60.91,60.85,60.86,23193.0,49.5023,49.5023,49.4535,49.4616,23193.0
2019-03-28 12:40:00,60.87,60.96,60.86,60.92,36974.0,49.4698,49.5429,49.4616,49.5104,36974.0
2019-03-28 12:45:00,60.92,60.95,60.85,60.95,19316.0,49.5104,49.5348,49.4535,49.5348,19316.0
2019-03-28 12:50:00,60.96,61.08,60.93,61.08,38250.0,49.5429,49.6404,49.5185,49.6404,38250.0
2019-03-28 12:55:00,61.08,61.08,61.02,61.06,54526.0,49.6404,49.6404,49.5917,49.6242,54526.0
2019-03-28 13:00:00,61.05,61.17,61.05,61.17,30482.0,49.616,49.7136,49.616,49.7136,30482.0
2019-03-28 13:05:00,61.16,61.16,61.0,61.0,43399.0,49.7054,49.7054,49.5754,49.5754,43399.0
2019-03-28 13:10:00,61.0,61.03,60.98,60.99,16728.0,49.5754,49.5998,49.5591,49.5673,16728.0
2019-03-28 13:15:00,61.0,61.04,60.99,61.01,29758.0,49.5754,49.6079,49.5673,49.5835,29758.0
2019-03-28 13:20:00,61.01,61.03,60.97,60.98,33955.0,49.5835,49.5998,49.551,49.5591,33955.0
2019-03-28 13:25:00,60.98,61.01,60.9,60.91,92663.0,49.5591,49.5835,49.4941,49.5023,92663.0
2019-03-28 13:30:00,60.91,60.94,60.79,60.9,102217.0,49.5023,49.5266,49.4047,49.4941,102217.0
2019-03-28 13:35:00,60.9,60.9,60.69,60.7,68878.0,49.4941,49.4941,49.3235,49.3316,68878.0
2019-03-28 13:40:00,60.71,60.74,60.6,60.68,44583.0,49.3397,49.3641,49.2503,49.3153,44583.0
2019-03-28 13:45:00,60.69,60.74,60.65,60.73,25436.0,49.3235,49.3641,49.291,49.356,25436.0
2019-03-28 13:50:00,60.73,60.82,60.72,60.79,27396.0,49.356,49.4291,49.3478,49.4047,27396.0
2019-03-28 13:55:00,60.78,60.87,60.78,60.87,33782.0,49.3966,49.4698,49.3966,49.4698,33782.0
2019-03-28 14:00:00,60.88,60.91,60.85,60.88,29895.0,49.4779,49.5023,49.4535,49.4779,29895.0
2019-03-28 14:05:00,60.88,60.91,60.87,60.9,20426.0,49.4779,49.5023,49.4698,49.4941,20426.0
2019-03-28 14:10:00,60.9,61.03,60.89,61.03,57744.0,49.4941,49.5998,49.486,49.5998,57744.0
2019-03-28 14:15:00,61.05,61.06,60.95,61.04,79556.0,49.616,49.6242,49.5348,49.6079,79556.0
2019-03-28 14:20:00,61.04,61.04,60.97,60.99,31209.0,49.6079,49.6079,49.551,49.5673,31209.0
2019-03-28 14:25:00,61.0,61.01,60.96,61.01,25266.0,49.5754,49.5835,49.5429,49.5835,25266.0
2019-03-28 14:30:00,61.0,61.04,60.99,61.01,46994.0,49.5754,49.6079,49.5673,49.5835,46994.0
2019-03-28 14:35:00,61.0,61.0,60.9,60.9,29521.0,49.5754,49.5754,49.4941,49.4941,29521.0
2019-03-28 14:40:00,60.9,60.91,60.86,60.89,22196.0,49.4941,49.5023,49.4616,49.486,22196.0
2019-03-28 14:45:00,60.89,60.9,60.87,60.9,47816.0,49.486,49.4941,49.4698,49.4941,47816.0
2019-03-28 14:50:00,60.9,60.97,60.88,60.93,41386.0,49.4941,49.551,49.4779,49.5185,41386.0
2019-03-28 14:55:00,60.93,61.03,60.93,61.02,22711.0,49.5185,49.5998,49.5185,49.5917,22711.0
2019-03-28 15:00:00,61.03,61.15,61.01,61.1,37068.0,49.5998,49.6973,49.5835,49.6567,37068.0
2019-03-28 15:05:00,61.11,61.11,60.99,60.99,55469.0,49.6648,49.6648,49.5673,49.5673,55469.0
2019-03-28 15:10:00,61.0,61.06,61.0,61.01,61263.0,49.5754,49.6242,49.5754,49.5835,61263.0
2019-03-28 15:15:00,61.02,61.04,60.9,60.9,47948.0,49.5917,49.6079,49.4941,49.4941,47948.0
2019-03-28 15:20:00,60.9,60.9,60.77,60.8,52826.0,49.4941,49.4941,49.3885,49.4129,52826.0
2019-03-28 15:25:00,60.8,60.88,60.8,60.88,43806.0,49.4129,49.4779,49.4129,49.4779,43806.0
2019-03-28 15:30:00,60.88,60.94,60.88,60.9,82947.0,49.4779,49.5266,49.4779,49.4941,82947.0
2019-03-28 15:35:00,60.91,61.05,60.9,60.98,66628.0,49.5023,49.616,49.4941,49.5591,66628.0
2019-03-28 15:40:00,60.97,61.05,60.96,61.03,60195.0,49.551,49.616,49.5429,49.5998,60195.0
2019-03-28 15:45:00,61.02,61.07,61.0,61.03,95199.0,49.5917,49.6323,49.5754,49.5998,95199.0
2019-03-28 15:50:00,61.03,61.03,60.96,60.98,185239.0,49.5998,49.5998,49.5429,49.5591,185239.0
2019-03-28 15:55:00,60.99,61.08,60.94,60.95,248295.0,49.5673,49.6404,49.5266,49.5348,248295.0
2019-03-29 09:30:00,61.4,61.53,61.32,61.46,90477.0,49.9005,50.0061,49.8355,49.9493,90477.0
2019-03-29 09:35:00,61.46,61.46,61.17,61.23,52416.0,49.9493,49.9493,49.7136,49.7623,52416.0
2019-03-29 09:40:00,61.2,61.34,61.16,61.28,41444.0,49.7379,49.8517,49.7054,49.803,41444.0
2019-03-29 09:45:00,61.27,61.32,61.17,61.22,53132.0,49.7948,49.8355,49.7136,49.7542,53132.0
2019-03-29 09:50:00,61.21,61.21,61.0,61.06,83835.0,49.7461,49.7461,49.5754,49.6242,83835.0
2019-03-29 09:55:00,61.07,61.09,60.88,60.88,53214.0,49.6323,49.6485,49.4779,49.4779,53214.0
2019-03-29 10:00:00,60.9,60.93,60.76,60.79,67154.0,49.4941,49.5185,49.3804,49.4047,67154.0
2019-03-29 10:05:00,60.79,60.86,60.69,60.71,53068.0,49.4047,49.4616,49.3235,49.3397,53068.0
2019-03-29 10:10:00,60.71,60.72,60.6,60.65,55178.0,49.3397,49.3478,49.2503,49.291,55178.0
2019-03-29 10:15:00,60.66,60.66,60.51,60.51,48614.0,49.2991,49.2991,49.1772,49.1772,48614.0
2019-03-29 10:20:00,60.51,60.51,60.23,60.25,68449.0,49.1772,49.1772,48.9496,48.9659,68449.0
2019-03-29 10:25:00,60.25,60.34,60.16,60.2,55850.0,48.9659,49.039,48.8927,48.9252,55850.0
2019-03-29 10:30:00,60.2,60.24,60.12,60.16,57780.0,48.9252,48.9577,48.8602,48.8927,57780.0
2019-03-29 10:35:00,60.17,60.24,60.15,60.17,52052.0,48.9009,48.9577,48.8846,48.9009,52052.0
2019-03-29 10:40:00,60.17,60.18,59.88,59.89,86209.0,48.9009,48.909,48.6652,48.6733,86209.0
2019-03-29 10:45:00,59.91,60.0,59.78,59.8,196001.0,48.6895,48.7627,48.5839,48.6001,196001.0
2019-03-29 10:50:00,59.8,59.93,59.71,59.85,78865.0,48.6001,48.7058,48.527,48.6408,78865.0
2019-03-29 10:55:00,59.84,59.87,59.76,59.8,51014.0,48.6327,48.657,48.5676,48.6001,51014.0
2019-03-29 11:00:00,59.8,60.02,59.77,59.98,142251.0,48.6001,48.7789,48.5758,48.7464,142251.0
2019-03-29 11:05:00,59.97,59.97,59.71,59.71,68730.0,48.7383,48.7383,48.527,48.527,68730.0
2019-03-29 11:10:00,59.71,59.84,59.71,59.83,68618.0,48.527,48.6327,48.527,48.6245,68618.0
2019-03-29 11:15:00,59.83,60.03,59.83,60.02,47900.0,48.6245,48.7871,48.6245,48.7789,47900.0
2019-03-29 11:20:00,60.02,60.12,59.97,60.08,73994.0,48.7789,48.8602,48.7383,48.8277,73994.0
2019-03-29 11:25:00,60.09,60.14,60.01,60.12,69562.0,48.8358,48.8765,48.7708,48.8602,69562.0
2019-03-29 11:30:00,60.13,60.25,60.1,60.22,134741.0,48.8683,48.9659,48.844,48.9415,134741.0
2019-03-29 11:35:00,60.22,60.41,60.21,60.39,57623.0,48.9415,49.0959,48.9334,49.0796,57623.0
2019-03-29 11:40:00,60.39,60.41,60.26,60.29,45308.0,49.0796,49.0959,48.974,48.9984,45308.0
2019-03-29 11:45:00,60.27,60.29,60.21,60.21,32601.0,48.9821,48.9984,48.9334,48.9334,32601.0
2019-03-29 11:50:00,60.21,60.22,60.04,60.1,46176.0,48.9334,48.9415,48.7952,48.844,46176.0
2019-03-29 11:55:00,60.1,60.2,60.1,60.12,31843.0,48.844,48.9252,48.844,48.8602,31843.0
2019-03-29 12:00:00,60.13,60.14,60.03,60.1,49649.0,48.8683,48.8765,48.7871,48.844,49649.0
2019-03-29 12:05:00,60.11,60.17,60.09,60.15,33817.0,48.8521,48.9009,48.8358,48.8846,33817.0
2019-03-29 12:10:00,60.14,60.25,60.13,60.2,38831.0,48.8765,48.9659,48.8683,48.9252,38831.0
2019-03-29 12:15:00,60.2,60.23,60.11,60.18,64178.0,48.9252,48.9496,48.8521,48.909,64178.0
2019-03-29 12:20:00,60.19,60.32,60.19,60.32,50771.0,48.9171,49.0228,48.9171,49.0228,50771.0
2019-03-29 12:25:00,60.32,60.32,60.21,60.22,40299.0,49.0228,49.0228,48.9334,48.9415,40299.0
2019-03-29 12:30:00,60.23,60.4,60.22,60.4,42636.0,48.9496,49.0878,48.9415,49.0878,42636.0
2019-03-29 12:35:00,60.41,60.42,60.35,60.36,32615.0,49.0959,49.104,49.0471,49.0553,32615.0
2019-03-29 12:40:00,60.36,60.36,60.24,60.25,40509.0,49.0553,49.0553,48.9577,48.9659,40509.0
2019-03-29 12:45:00,60.26,60.36,60.22,60.36,44238.0,48.974,49.0553,48.9415,49.0553,44238.0
2019-03-29 12:50:00,60.36,60.39,60.26,60.27,36992.0,49.0553,49.0796,48.974,48.9821,36992.0
2019-03-29 12:55:00,60.27,60.32,60.21,60.31,41379.0,48.9821,49.0228,48.9334,49.0146,41379.0
2019-03-29 13:00:00,60.31,60.38,60.31,60.37,22122.0,49.0146,49.0715,49.0146,49.0634,22122.0
2019-03-29 13:05:00,60.37,60.4,60.21,60.22,38752.0,49.0634,49.0878,48.9334,48.9415,38752.0
2019-03-29 13:10:00,60.23,60.24,60.18,60.22,34596.0,48.9496,48.9577,48.909,48.9415,34596.0
2019-03-29 13:15:00,60.22,60.24,60.16,60.17,38233.0,48.9415,48.9577,48.8927,48.9009,38233.0
2019-03-29 13:20:00,60.17,60.24,60.12,60.23,56987.0,48.9009,48.9577,48.8602,48.9496,56987.0
2019-03-29 13:25:00,60.23,60.29,60.18,60.22,53506.0,48.9496,48.9984,48.909,48.9415,53506.0
2019-03-29 13:30:00,60.22,60.26,60.19,60.2,28990.0,48.9415,48.974,48.9171,48.9252,28990.0
2019-03-29 13:35:00,60.2,60.2,60.09,60.11,33120.0,48.9252,48.9252,48.8358,48.8521,33120.0
2019-03-29 13:40:00,60.12,60.2,60.09,60.2,27367.0,48.8602,48.9252,48.8358,48.9252,27367.0
2019-03-29 13:45:00,60.2,60.2,60.07,60.1,30834.0,48.9252,48.9252,48.8196,48.844,30834.0
2019-03-29 13:50:00,60.1,60.1,60.05,60.06,35065.0,48.844,48.844,48.8033,48.8115,35065.0
2019-03-29 13:55:00,60.05,60.05,59.95,59.96,103785.0,48.8033,48.8033,48.7221,48.7302,103785.0
2019-03-29 14:00:00,59.96,59.97,59.92,59.95,33693.0,48.7302,48.7383,48.6977,48.7221,33693.0
2019-03-29 14:05:00,59.94,59.98,59.87,59.98,54964.0,48.7139,48.7464,48.657,48.7464,54964.0
2019-03-29 14:10:00,59.98,60.0,59.95,59.98,43451.0,48.7464,48.7627,48.7221,48.7464,43451.0
2019-03-29 14:15:00,59.98,60.03,59.97,60.0,36155.0,48.7464,48.7871,48.7383,48.7627,36155.0
2019-03-29 14:20:00,60.0,60.0,59.91,59.92,46639.0,48.7627,48.7627,48.6895,48.6977,46639.0
2019-03-29 14:25:00,59.92,59.92,59.85,59.89,52111.0,48.6977,48.6977,48.6408,48.6733,52111.0
2019-03-29 14:30:00,59.89,60.1,59.87,60.07,42066.0,48.6733,48.844,48.657,48.8196,42066.0
2019-03-29 14:35:00,60.06,60.06,59.98,59.98,60902.0,48.8115,48.8115,48.7464,48.7464,60902.0
2019-03-29 14:40:00,59.98,60.0,59.92,59.92,46481.0,48.7464,48.7627,48.6977,48.6977,46481.0
2019-03-29 14:45:00,59.91,60.05,59.88,60.04,46660.0,48.6895,48.8033,48.6652,48.7952,46660.0
2019-03-29 14:50:00,60.04,60.25,60.01,60.24,93236.0,48.7952,48.9659,48.7708,48.9577,93236.0
2019-03-29 14:55:00,60.24,60.3,60.23,60.28,51441.0,48.9577,49.0065,48.9496,48.9903,51441.0
2019-03-29 15:00:00,60.29,60.38,60.28,60.33,45215.0,48.9984,49.0715,48.9903,49.0309,45215.0
2019-03-29 15:05:00,60.33,60.35,60.27,60.28,60741.0,49.0309,49.0471,48.9821,48.9903,60741.0
2019-03-29 15:10:00,60.27,60.27,60.12,60.19,144758.0,48.9821,48.9821,48.8602,48.9171,144758.0
2019-03-29 15:15:00,60.19,60.27,60.17,60.26,106852.0,48.9171,48.9821,48.9009,48.974,106852.0
2019-03-29 15:20:00,60.27,60.27,60.14,60.15,59625.0,48.9821,48.9821,48.8765,48.8846,59625.0
2019-03-29 15:25:00,60.15,60.16,60.05,60.06,95720.0,48.8846,48.8927,48.8033,48.8115,95720.0
2019-03-29 15:30:00,60.07,60.12,60.03,60.09,98132.0,48.8196,48.8602,48.7871,48.8358,98132.0
2019-03-29 15:35:00,60.1,60.13,60.06,60.09,86563.0,48.844,48.8683,48.8115,48.8358,86563.0
2019-03-29 15:40:00,60.09,60.17,60.05,60.15,128239.0,48.8358,48.9009,48.8033,48.8846,128239.0
2019-03-29 15:45:00,60.17,60.18,59.93,59.93,201121.0,48.9009,48.909,48.7058,48.7058,201121.0
2019-03-29 15:50:00,59.93,59.99,59.79,59.84,284712.0,48.7058,48.7546,48.592,48.6327,284712.0
2019-03-29 15:55:00,59.84,59.99,59.83,59.85,624340.0,48.6327,48.7546,48.6245,48.6408,624340.0
2019-04-01 09:30:00,60.46,60.46,60.03,60.1,134725.0,49.1365,49.1365,48.7871,48.844,134725.0
2019-04-01 09:35:00,60.1,60.11,59.77,59.96,101569.0,48.844,48.8521,48.5758,48.7302,101569.0
2019-04-01 09:40:00,59.95,60.25,59.88,60.17,64856.0,48.7221,48.9659,48.6652,48.9009,64856.0
2019-04-01 09:45:00,60.15,60.17,59.86,60.03,68659.0,48.8846,48.9009,48.6489,48.7871,68659.0
2019-04-01 09:50:00,60.03,60.05,59.88,59.92,106209.0,48.7871,48.8033,48.6652,48.6977,106209.0
2019-04-01 09:55:00,59.92,60.0,59.72,59.74,61338.0,48.6977,48.7627,48.5351,48.5514,61338.0
2019-04-01 10:00:00,59.74,60.02,59.74,60.02,101854.0,48.5514,48.7789,48.5514,48.7789,101854.0
2019-04-01 10:05:00,60.02,60.18,60.0,60.04,94836.0,48.7789,48.909,48.7627,48.7952,94836.0
2019-04-01 10:10:00,60.04,60.21,59.9,60.11,92724.0,48.7952,48.9334,48.6814,48.8521,92724.0
2019-04-01 10:15:00,60.1,60.35,60.06,60.35,65533.0,48.844,49.0471,48.8115,49.0471,65533.0
2019-04-01 10:20:00,60.36,60.39,60.31,60.35,72610.0,49.0553,49.0796,49.0146,49.0471,72610.0
2019-04-01 10:25:00,60.35,60.54,60.34,60.48,104539.0,49.0471,49.2016,49.039,49.1528,104539.0
2019-04-01 10:30:00,60.49,60.52,60.29,60.3,59903.0,49.1609,49.1853,48.9984,49.0065,59903.0
2019-04-01 10:35:00,60.3,60.43,60.22,60.29,55766.0,49.0065,49.1122,48.9415,48.9984,55766.0
2019-04-01 10:40:00,60.31,60.43,60.31,60.41,53797.0,49.0146,49.1122,49.0146,49.0959,53797.0
2019-04-01 10:45:00,60.41,60.42,60.29,60.32,41261.0,49.0959,49.104,48.9984,49.0228,41261.0
2019-04-01 10:50:00,60.32,60.44,60.28,60.37,73242.0,49.0228,49.1203,48.9903,49.0634,73242.0
2019-04-01 10:55:00,60.38,60.48,60.33,60.38,34850.0,49.0715,49.1528,49.0309,49.0715,34850.0
2019-04-01 11:00:00,60.38,60.54,60.35,60.51,43870.0,49.0715,49.2016,49.0471,49.1772,43870.0
2019-04-01 11:05:00,60.49,60.51,60.38,60.48,62394.0,49.1609,49.1772,49.0715,49.1528,62394.0
2019-04-01 11:10:00,60.48,60.51,60.43,60.45,58286.0,49.1528,49.1772,49.1122,49.1284,58286.0
2019-04-01 11:15:00,60.46,60.62,60.44,60.56,62120.0,49.1365,49.2666,49.1203,49.2178,62120.0
2019-04-01 11:20:00,60.55,60.62,60.49,60.57,140340.0,49.2097,49.2666,49.1609,49.2259,140340.0
2019-04-01 11:25:00,60.57,60.72,60.56,60.64,44313.0,49.2259,49.3478,49.2178,49.2828,44313.0
2019-04-01 11:30:00,60.63,60.64,60.47,60.54,98079.0,49.2747,49.2828,49.1447,49.2016,98079.0
2019-04-01 11:35:00,60.54,60.58,60.53,60.54,63813.0,49.2016,49.2341,49.1934,49.2016,63813.0
2019-04-01 11:40:00,60.54,60.61,60.44,60.58,97559.0,49.2016,49.2584,49.1203,49.2341,97559.0
2019-04-01 11:45:00,60.58,60.63,60.58,60.63,42041.0,49.2341,49.2747,49.2341,49.2747,42041.0
2019-04-01 11:50:00,60.63,60.67,60.56,60.59,67029.0,49.2747,49.3072,49.2178,49.2422,67029.0
2019-04-01 11:55:00,60.59,60.65,60.54,60.57,61300.0,49.2422,49.291,49.2016,49.2259,61300.0
2019-04-01 12:00:00,60.58,60.75,60.53,60.75,137500.0,49.2341,49.3722,49.1934,49.3722,137500.0
2019-04-01 12:05:00,60.75,60.79,60.68,60.79,39548.0,49.3722,49.4047,49.3153,49.4047,39548.0
2019-04-01 12:10:00,60.79,60.96,60.79,60.87,79607.0,49.4047,49.5429,49.4047,49.4698,79607.0
2019-04-01 12:15:00,60.87,61.07,60.86,61.01,75073.0,49.4698,49.6323,49.4616,49.5835,75073.0
2019-04-01 12:20:00,61.01,61.14,61.0,61.14,73466.0,49.5835,49.6892,49.5754,49.6892,73466.0
2019-04-01 12:25:00,61.14,61.21,61.06,61.16,46403.0,49.6892,49.7461,49.6242,49.7054,46403.0
2019-04-01 12:30:00,61.16,61.18,60.97,60.98,83951.0,49.7054,49.7217,49.551,49.5591,83951.0
2019-04-01 12:35:00,60.99,61.05,60.95,61.05,36028.0,49.5673,49.616,49.5348,49.616,36028.0
2019-04-01 12:40:00,61.06,61.09,60.99,61.04,113582.0,49.6242,49.6485,49.5673,49.6079,113582.0
2019-04-01 12:45:00,61.04,61.05,60.98,61.01,96968.0,49.6079,49.616,49.5591,49.5835,96968.0
2019-04-01 12:50:00,61.0,61.24,60.96,61.21,125401.0,49.5754,49.7705,49.5429,49.7461,125401.0
2019-04-01 12:55:00,61.21,61.22,61.14,61.19,29034.0,49.7461,49.7542,49.6892,49.7298,29034.0
2019-04-01 13:00:00,61.19,61.2,61.09,61.15,33343.0,49.7298,49.7379,49.6485,49.6973,33343.0
2019-04-01 13:05:00,61.14,61.19,61.11,61.15,22357.0,49.6892,49.7298,49.6648,49.6973,22357.0
2019-04-01 13:10:00,61.15,61.16,61.07,61.08,22734.0,49.6973,49.7054,49.6323,49.6404,22734.0
2019-04-01 13:15:00,61.08,61.1,61.01,61.04,31866.0,49.6404,49.6567,49.5835,49.6079,31866.0
2019-04-01 13:20:00,61.03,61.13,61.02,61.13,77703.0,49.5998,49.6811,49.5917,49.6811,77703.0
2019-04-01 13:25:00,61.13,61.19,61.13,61.17,34046.0,49.6811,49.7298,49.6811,49.7136,34046.0
2019-04-01 13:30:00,61.18,61.25,61.17,61.2,22510.0,49.7217,49.7786,49.7136,49.7379,22510.0
2019-04-01 13:35:00,61.2,61.21,61.12,61.14,26538.0,49.7379,49.7461,49.6729,49.6892,26538.0
2019-04-01 13:40:00,61.15,61.17,61.1,61.11,19719.0,49.6973,49.7136,49.6567,49.6648,19719.0
2019-04-01 13:45:00,61.12,61.18,61.08,61.17,40335.0,49.6729,49.7217,49.6404,49.7136,40335.0
2019-04-01 13:50:00,61.17,61.18,61.09,61.1,25875.0,49.7136,49.7217,49.6485,49.6567,25875.0
2019-04-01 13:55:00,61.08,61.13,61.06,61.1,31261.0,49.6404,49.6811,49.6242,49.6567,31261.0
2019-04-01 14:00:00,61.09,61.13,61.05,61.1,46290.0,49.6485,49.6811,49.616,49.6567,46290.0
2019-04-01 14:05:00,61.1,61.19,61.09,61.15,29964.0,49.6567,49.7298,49.6485,49.6973,29964.0
2019-04-01 14:10:00,61.15,61.18,61.08,61.1,55443.0,49.6973,49.7217,49.6404,49.6567,55443.0
2019-04-01 14:15:00,61.1,61.13,61.07,61.13,49959.0,49.6567,49.6811,49.6323,49.6811,49959.0
2019-04-01 14:20:00,61.12,61.13,60.98,60.98,71505.0,49.6729,49.6811,49.5591,49.5591,71505.0
2019-04-01 14:25:00,60.98,60.98,60.77,60.79,80520.0,49.5591,49.5591,49.3885,49.4047,80520.0
2019-04-01 14:30:00,60.79,60.91,60.79,60.89,28579.0,49.4047,49.5023,49.4047,49.486,28579.0
2019-04-01 14:35:00,60.88,60.88,60.74,60.76,46495.0,49.4779,49.4779,49.3641,49.3804,46495.0
2019-04-01 14:40:00,60.77,60.79,60.67,60.69,35908.0,49.3885,49.4047,49.3072,49.3235,35908.0
2019-04-01 14:45:00,60.69,60.72,60.66,60.69,44549.0,49.3235,49.3478,49.2991,49.3235,44549.0
2019-04-01 14:50:00,60.68,60.86,60.67,60.81,57418.0,49.3153,49.4616,49.3072,49.421,57418.0
2019-04-01 14:55:00,60.8,60.84,60.77,60.78,42071.0,49.4129,49.4454,49.3885,49.3966,42071.0
2019-04-01 15:00:00,60.78,60.78,60.69,60.69,61222.0,49.3966,49.3966,49.3235,49.3235,61222.0
2019-04-01 15:05:00,60.69,60.74,60.69,60.71,44472.0,49.3235,49.3641,49.3235,49.3397,44472.0
2019-04-01 15:10:00,60.7,60.81,60.69,60.8,166234.0,49.3316,49.421,49.3235,49.4129,166234.0
2019-04-01 15:15:00,60.8,60.9,60.79,60.84,59864.0,49.4129,49.4941,49.4047,49.4454,59864.0
2019-04-01 15:20:00,60.84,60.87,60.83,60.87,40346.0,49.4454,49.4698,49.4372,49.4698,40346.0
2019-04-01 15:25:00,60.87,60.92,60.83,60.9,46918.0,49.4698,49.5104,49.4372,49.4941,46918.0
2019-04-01 15:30:00,60.91,60.91,60.8,60.81,50467.0,49.5023,49.5023,49.4129,49.421,50467.0
2019-04-01 15:35:00,60.8,60.85,60.76,60.82,74555.0,49.4129,49.4535,49.3804,49.4291,74555.0
2019-04-01 15:40:00,60.83,60.93,60.81,60.91,101298.0,49.4372,49.5185,49.421,49.5023,101298.0
2019-04-01 15:45:00,60.92,60.99,60.89,60.96,68332.0,49.5104,49.5673,49.486,49.5429,68332.0
2019-04-01 15:50:00,60.97,61.06,60.96,61.0,113827.0,49.551,49.6242,49.5429,49.5754,113827.0
2019-04-01 15:55:00,61.0,61.11,60.97,61.03,480616.0,49.5754,49.6648,49.551,49.5998,480616.0
2019-04-02 09:30:00,60.69,60.88,60.18,60.19,105689.0,49.3235,49.4779,48.909,48.9171,105689.0
2019-04-02 09:35:00,60.18,60.45,60.1,60.29,78021.0,48.909,49.1284,48.844,48.9984,78021.0
2019-04-02 09:40:00,60.31,60.31,60.09,60.16,92057.0,49.0146,49.0146,48.8358,48.8927,92057.0
2019-04-02 09:45:00,60.18,60.27,60.03,60.04,80121.0,48.909,48.9821,48.7871,48.7952,80121.0
2019-04-02 09:50:00,60.04,60.31,60.01,60.28,94351.0,48.7952,49.0146,48.7708,48.9903,94351.0
2019-04-02 09:55:00,60.26,60.44,60.2,60.39,129390.0,48.974,49.1203,48.9252,49.0796,129390.0
2019-04-02 10:00:00,60.39,60.47,60.14,60.27,74366.0,49.0796,49.1447,48.8765,48.9821,74366.0
2019-04-02 10:05:00,60.27,60.41,60.05,60.38,183900.0,48.9821,49.0959,48.8033,49.0715,183900.0
2019-04-02 10:10:00,60.4,60.42,60.13,60.15,93642.0,49.0878,49.104,48.8683,48.8846,93642.0
2019-04-02 10:15:00,60.16,60.23,60.08,60.11,90380.0,48.8927,48.9496,48.8277,48.8521,90380.0
2019-04-02 10:20:00,60.11,60.16,59.94,60.01,71658.0,48.8521,48.8927,48.7139,48.7708,71658.0
2019-04-02 10:25:00,59.99,60.02,59.85,59.89,81911.0,48.7546,48.7789,48.6408,48.6733,81911.0
2019-04-02 10:30:00,59.9,59.92,59.75,59.87,89905.0,48.6814,48.6977,48.5595,48.657,89905.0
2019-04-02 10:35:00,59.86,59.92,59.62,59.67,132972.0,48.6489,48.6977,48.4539,48.4945,132972.0
2019-04-02 10:40:00,59.67,59.91,59.66,59.71,185452.0,48.4945,48.6895,48.4864,48.527,185452.0
2019-04-02 10:45:00,59.71,59.9,59.71,59.73,143936.0,48.527,48.6814,48.527,48.5433,143936.0
2019-04-02 10:50:00,59.73,59.73,59.63,59.64,100885.0,48.5433,48.5433,48.462,48.4701,100885.0
2019-04-02 10:55:00,59.65,59.66,59.48,59.55,91035.0,48.4782,48.4864,48.3401,48.397,91035.0
2019-04-02 11:00:00,59.54,59.68,59.45,59.52,79104.0,48.3888,48.5026,48.3157,48.3726,79104.0
2019-04-02 11:05:00,59.51,59.54,59.37,59.5,73874.0,48.3645,48.3888,48.2507,48.3563,73874.0
2019-04-02 11:10:00,59.48,59.52,59.4,59.46,53786.0,48.3401,48.3726,48.2751,48.3238,53786.0
2019-04-02 11:15:00,59.45,59.82,59.42,59.78,70566.0,48.3157,48.6164,48.2913,48.5839,70566.0
2019-04-02 11:20:00,59.78,59.9,59.7,59.71,52225.0,48.5839,48.6814,48.5189,48.527,52225.0
2019-04-02 11:25:00,59.71,59.75,59.62,59.72,44738.0,48.527,48.5595,48.4539,48.5351,44738.0
2019-04-02 11:30:00,59.71,59.77,59.68,59.7,67235.0,48.527,48.5758,48.5026,48.5189,67235.0
2019-04-02 11:35:00,59.7,59.73,59.6,59.67,35461.0,48.5189,48.5433,48.4376,48.4945,35461.0
2019-04-02 11:40:00,59.68,59.76,59.67,59.76,71742.0,48.5026,48.5676,48.4945,48.5676,71742.0
2019-04-02 11:45:00,59.76,59.97,59.76,59.87,49788.0,48.5676,48.7383,48.5676,48.657,49788.0
2019-04-02 11:50:00,59.87,59.98,59.85,59.95,48191.0,48.657,48.7464,48.6408,48.7221,48191.0
2019-04-02 11:55:00,59.96,60.14,59.89,60.05,63388.0,48.7302,48.8765,48.6733,48.8033,63388.0
2019-04-02 12:00:00,60.04,60.12,59.97,60.1,46065.0,48.7952,48.8602,48.7383,48.844,46065.0
2019-04-02 12:05:00,60.1,60.11,60.02,60.05,39087.0,48.844,48.8521,48.7789,48.8033,39087.0
2019-04-02 12:10:00,60.04,60.05,59.96,60.0,36444.0,48.7952,48.8033,48.7302,48.7627,36444.0
2019-04-02 12:15:00,60.0,60.09,60.0,60.07,55885.0,48.7627,48.8358,48.7627,48.8196,55885.0
2019-04-02 12:20:00,60.08,60.09,60.0,60.0,59397.0,48.8277,48.8358,48.7627,48.7627,59397.0
2019-04-02 12:25:00,59.99,59.99,59.86,59.87,28770.0,48.7546,48.7546,48.6489,48.657,28770.0
2019-04-02 12:30:00,59.88,59.92,59.84,59.92,47263.0,48.6652,48.6977,48.6327,48.6977,47263.0
2019-04-02 12:35:00,59.91,59.94,59.87,59.87,25837.0,48.6895,48.7139,48.657,48.657,25837.0
2019-04-02 12:40:00,59.85,59.91,59.83,59.86,18441.0,48.6408,48.6895,48.6245,48.6489,18441.0
2019-04-02 12:45:00,59.85,59.85,59.77,59.78,22961.0,48.6408,48.6408,48.5758,48.5839,22961.0
2019-04-02 12:50:00,59.79,59.95,59.74,59.95,165547.0,48.592,48.7221,48.5514,48.7221,165547.0
2019-04-02 12:55:00,59.95,60.01,59.92,59.97,25943.0,48.7221,48.7708,48.6977,48.7383,25943.0
2019-04-02 13:00:00,59.96,59.97,59.89,59.91,41682.0,48.7302,48.7383,48.6733,48.6895,41682.0
2019-04-02 13:05:00,59.9,60.09,59.89,60.09,51510.0,48.6814,48.8358,48.6733,48.8358,51510.0
2019-04-02 13:10:00,60.08,60.12,60.01,60.03,83682.0,48.8277,48.8602,48.7708,48.7871,83682.0
2019-04-02 13:15:00,60.03,60.04,59.97,59.99,29048.0,48.7871,48.7952,48.7383,48.7546,29048.0
2019-04-02 13:20:00,59.98,60.03,59.96,60.0,42150.0,48.7464,48.7871,48.7302,48.7627,42150.0
2019-04-02 13:25:00,60.0,60.0,59.91,59.92,30030.0,48.7627,48.7627,48.6895,48.6977,30030.0
2019-04-02 13:30:00,59.92,59.94,59.88,59.91,29292.0,48.6977,48.7139,48.6652,48.6895,29292.0
2019-04-02 13:35:00,59.91,59.94,59.89,59.91,23394.0,48.6895,48.7139,48.6733,48.6895,23394.0
2019-04-02 13:40:00,59.9,60.0,59.9,59.94,28268.0,48.6814,48.7627,48.6814,48.7139,28268.0
2019-04-02 13:45:00,59.95,59.95,59.87,59.9,41524.0,48.7221,48.7221,48.657,48.6814,41524.0
2019-04-02 13:50:00,59.9,59.94,59.88,59.94,54288.0,48.6814,48.7139,48.6652,48.7139,54288.0
2019-04-02 13:55:00,59.94,60.0,59.88,59.91,51361.0,48.7139,48.7627,48.6652,48.6895,51361.0
2019-04-02 14:00:00,59.92,59.96,59.91,59.95,70264.0,48.6977,48.7302,48.6895,48.7221,70264.0
2019-04-02 14:05:00,59.95,60.01,59.9,59.92,81916.0,48.7221,48.7708,48.6814,48.6977,81916.0
2019-04-02 14:10:00,59.92,59.93,59.78,59.79,52619.0,48.6977,48.7058,48.5839,48.592,52619.0
2019-04-02 14:15:00,59.78,59.82,59.73,59.8,76009.0,48.5839,48.6164,48.5433,48.6001,76009.0
2019-04-02 14:20:00,59.8,59.81,59.7,59.73,51704.0,48.6001,48.6083,48.5189,48.5433,51704.0
2019-04-02 14:25:00,59.72,59.77,59.7,59.76,41636.0,48.5351,48.5758,48.5189,48.5676,41636.0
2019-04-02 14:30:00,59.76,59.88,59.75,59.86,45367.0,48.5676,48.6652,48.5595,48.6489,45367.0
2019-04-02 14:35:00,59.88,59.99,59.87,59.96,48985.0,48.6652,48.7546,48.657,48.7302,48985.0
2019-04-02 14:40:00,59.96,60.04,59.96,59.99,42205.0,48.7302,48.7952,48.7302,48.7546,42205.0
2019-04-02 14:45:00,59.99,60.01,59.93,59.94,64362.0,48.7546,48.7708,48.7058,48.7139,64362.0
2019-04-02 14:50:00,59.95,59.96,59.89,59.9,45735.0,48.7221,48.7302,48.6733,48.6814,45735.0
2019-04-02 14:55:00,59.9,59.95,59.86,59.92,58469.0,48.6814,48.7221,48.6489,48.6977,58469.0
2019-04-02 15:00:00,59.92,60.0,59.89,59.99,42040.0,48.6977,48.7627,48.6733,48.7546,42040.0
2019-04-02 15:05:00,60.0,60.02,59.94,59.97,55424.0,48.7627,48.7789,48.7139,48.7383,55424.0
2019-04-02 15:10:00,59.97,60.01,59.91,59.92,33120.0,48.7383,48.7708,48.6895,48.6977,33120.0
2019-04-02 15:15:00,59.92,59.98,59.9,59.95,48636.0,48.6977,48.7464,48.6814,48.7221,48636.0
2019-04-02 15:20:00,59.95,59.96,59.9,59.91,49892.0,48.7221,48.7302,48.6814,48.6895,49892.0
2019-04-02 15:25:00,59.91,59.95,59.89,59.91,60876.0,48.6895,48.7221,48.6733,48.6895,60876.0
2019-04-02 15:30:00,59.92,59.95,59.9,59.91,117008.0,48.6977,48.7221,48.6814,48.6895,117008.0
2019-04-02 15:35:00,59.91,60.0,59.91,59.93,190417.0,48.6895,48.7627,48.6895,48.7058,190417.0
2019-04-02 15:40:00,59.94,59.98,59.87,59.89,70360.0,48.7139,48.7464,48.657,48.6733,70360.0
2019-04-02 15:45:00,59.88,59.96,59.87,59.95,142825.0,48.6652,48.7302,48.657,48.7221,142825.0
2019-04-02 15:50:00,59.95,59.98,59.91,59.94,136417.0,48.7221,48.7464,48.6895,48.7139,136417.0
2019-04-02 15:55:00,59.94,59.94,59.84,59.92,616359.0,48.7139,48.7139,48.6327,48.6977,616359.0
2019-04-03 09:30:00,60.38,60.56,60.26,60.35,123104.0,49.0715,49.2178,48.974,49.0471,123104.0
2019-04-03 09:35:00,60.38,60.72,60.35,60.62,84740.0,49.0715,49.3478,49.0471,49.2666,84740.0
2019-04-03 09:40:00,60.64,60.87,60.64,60.8,68731.0,49.2828,49.4698,49.2828,49.4129,68731.0
2019-04-03 09:45:00,60.8,60.92,60.71,60.87,67251.0,49.4129,49.5104,49.3397,49.4698,67251.0
2019-04-03 09:50:00,60.86,60.96,60.73,60.8,178352.0,49.4616,49.5429,49.356,49.4129,178352.0
2019-04-03 09:55:00,60.79,60.82,60.69,60.74,62894.0,49.4047,49.4291,49.3235,49.3641,62894.0
2019-04-03 10:00:00,60.71,60.74,60.57,60.6,77750.0,49.3397,49.3641,49.2259,49.2503,77750.0
2019-04-03 10:05:00,60.61,60.65,60.54,60.58,71123.0,49.2584,49.291,49.2016,49.2341,71123.0
2019-04-03 10:10:00,60.59,60.72,60.58,60.61,60438.0,49.2422,49.3478,49.2341,49.2584,60438.0
2019-04-03 10:15:00,60.61,60.76,60.6,60.68,56484.0,49.2584,49.3804,49.2503,49.3153,56484.0
2019-04-03 10:20:00,60.68,60.81,60.68,60.74,63593.0,49.3153,49.421,49.3153,49.3641,63593.0
2019-04-03 10:25:00,60.74,60.78,60.59,60.61,62054.0,49.3641,49.3966,49.2422,49.2584,62054.0
2019-04-03 10:30:00,60.6,60.64,60.49,60.61,160629.0,49.2503,49.2828,49.1609,49.2584,160629.0
2019-04-03 10:35:00,60.61,60.75,60.57,60.71,63934.0,49.2584,49.3722,49.2259,49.3397,63934.0
2019-04-03 10:40:00,60.72,60.75,60.63,60.66,53868.0,49.3478,49.3722,49.2747,49.2991,53868.0
2019-04-03 10:45:00,60.65,60.68,60.55,60.56,73016.0,49.291,49.3153,49.2097,49.2178,73016.0
2019-04-03 10:50:00,60.56,60.89,60.56,60.88,51772.0,49.2178,49.486,49.2178,49.4779,51772.0
2019-04-03 10:55:00,60.89,60.99,60.88,60.91,64659.0,49.486,49.5673,49.4779,49.5023,64659.0
2019-04-03 11:00:00,60.92,61.07,60.9,61.06,82143.0,49.5104,49.6323,49.4941,49.6242,82143.0
2019-04-03 11:05:00,61.06,61.16,61.01,61.1,87608.0,49.6242,49.7054,49.5835,49.6567,87608.0
2019-04-03 11:10:00,61.1,61.14,60.97,61.05,51934.0,49.6567,49.6892,49.551,49.616,51934.0
2019-04-03 11:15:00,61.05,61.06,60.85,60.88,42884.0,49.616,49.6242,49.4535,49.4779,42884.0
2019-04-03 11:20:00,60.88,61.02,60.86,60.86,41257.0,49.4779,49.5917,49.4616,49.4616,41257.0
2019-04-03 11:25:00,60.87,60.89,60.71,60.82,72754.0,49.4698,49.486,49.3397,49.4291,72754.0
2019-04-03 11:30:00,60.82,60.9,60.82,60.83,40115.0,49.4291,49.4941,49.4291,49.4372,40115.0
2019-04-03 11:35:00,60.83,60.87,60.78,60.8,39181.0,49.4372,49.4698,49.3966,49.4129,39181.0
2019-04-03 11:40:00,60.79,60.86,60.76,60.86,43095.0,49.4047,49.4616,49.3804,49.4616,43095.0
2019-04-03 11:45:00,60.86,60.91,60.76,60.84,33227.0,49.4616,49.5023,49.3804,49.4454,33227.0
2019-04-03 11:50:00,60.84,61.0,60.83,60.92,38176.0,49.4454,49.5754,49.4372,49.5104,38176.0
2019-04-03 11:55:00,60.93,60.93,60.81,60.82,68873.0,49.5185,49.5185,49.421,49.4291,68873.0
2019-04-03 12:00:00,60.83,60.83,60.61,60.65,88803.0,49.4372,49.4372,49.2584,49.291,88803.0
2019-04-03 12:05:00,60.66,60.7,60.6,60.7,38170.0,49.2991,49.3316,49.2503,49.3316,38170.0
2019-04-03 12:10:00,60.7,60.7,60.56,60.61,28174.0,49.3316,49.3316,49.2178,49.2584,28174.0
2019-04-03 12:15:00,60.61,60.66,60.59,60.64,34514.0,49.2584,49.2991,49.2422,49.2828,34514.0
2019-04-03 12:20:00,60.64,60.64,60.56,60.62,45841.0,49.2828,49.2828,49.2178,49.2666,45841.0
2019-04-03 12:25:00,60.62,60.65,60.53,60.54,28273.0,49.2666,49.291,49.1934,49.2016,28273.0
2019-04-03 12:30:00,60.54,60.61,60.48,60.5,42729.0,49.2016,49.2584,49.1528,49.169,42729.0
2019-04-03 12:35:00,60.49,60.65,60.46,60.62,65398.0,49.1609,49.291,49.1365,49.2666,65398.0
2019-04-03 12:40:00,60.62,60.66,60.54,60.55,31569.0,49.2666,49.2991,49.2016,49.2097,31569.0
2019-04-03 12:45:00,60.55,60.55,60.42,60.43,56197.0,49.2097,49.2097,49.104,49.1122,56197.0
2019-04-03 12:50:00,60.42,60.43,60.29,60.31,41665.0,49.104,49.1122,48.9984,49.0146,41665.0
2019-04-03 12:55:00,60.31,60.32,60.25,60.27,19191.0,49.0146,49.0228,48.9659,48.9821,19191.0
2019-04-03 13:00:00,60.27,60.35,60.25,60.29,27823.0,48.9821,49.0471,48.9659,48.9984,27823.0
2019-04-03 13:05:00,60.29,60.34,60.26,60.32,25389.0,48.9984,49.039,48.974,49.0228,25389.0
2019-04-03 13:10:00,60.33,60.33,60.27,60.29,48083.0,49.0309,49.0309,48.9821,48.9984,48083.0
2019-04-03 13:15:00,60.29,60.29,60.15,60.16,36640.0,48.9984,48.9984,48.8846,48.8927,36640.0
2019-04-03 13:20:00,60.17,60.31,60.17,60.25,44497.0,48.9009,49.0146,48.9009,48.9659,44497.0
2019-04-03 13:25:00,60.26,60.37,60.26,60.26,22444.0,48.974,49.0634,48.974,48.974,22444.0
2019-04-03 13:30:00,60.26,60.28,60.23,60.26,17022.0,48.974,48.9903,48.9496,48.974,17022.0
2019-04-03 13:35:00,60.25,60.27,60.21,60.22,18603.0,48.9659,48.9821,48.9334,48.9415,18603.0
2019-04-03 13:40:00,60.23,60.24,60.17,60.2,31984.0,48.9496,48.9577,48.9009,48.9252,31984.0
2019-04-03 13:45:00,60.2,60.24,60.17,60.23,42875.0,48.9252,48.9577,48.9009,48.9496,42875.0
2019-04-03 13:50:00,60.23,60.25,60.2,60.24,38194.0,48.9496,48.9659,48.9252,48.9577,38194.0
2019-04-03 13:55:00,60.25,60.3,60.19,60.27,80060.0,48.9659,49.0065,48.9171,48.9821,80060.0
2019-04-03 14:00:00,60.27,60.28,60.19,60.25,46608.0,48.9821,48.9903,48.9171,48.9659,46608.0
2019-04-03 14:05:00,60.25,60.28,60.16,60.17,37114.0,48.9659,48.9903,48.8927,48.9009,37114.0
2019-04-03 14:10:00,60.17,60.25,60.14,60.24,87056.0,48.9009,48.9659,48.8765,48.9577,87056.0
2019-04-03 14:15:00,60.24,60.34,60.23,60.3,51476.0,48.9577,49.039,48.9496,49.0065,51476.0
2019-04-03 14:20:00,60.3,60.47,60.3,60.46,41657.0,49.0065,49.1447,49.0065,49.1365,41657.0
2019-04-03 14:25:00,60.46,60.54,60.45,60.48,98044.0,49.1365,49.2016,49.1284,49.1528,98044.0
2019-04-03 14:30:00,60.48,60.51,60.41,60.5,77120.0,49.1528,49.1772,49.0959,49.169,77120.0
2019-04-03 14:35:00,60.51,60.52,60.33,60.36,60992.0,49.1772,49.1853,49.0309,49.0553,60992.0
2019-04-03 14:40:00,60.35,60.48,60.31,60.32,39092.0,49.0471,49.1528,49.0146,49.0228,39092.0
2019-04-03 14:45:00,60.31,60.44,60.3,60.4,39166.0,49.0146,49.1203,49.0065,49.0878,39166.0
2019-04-03 14:50:00,60.39,60.43,60.3,60.35,47933.0,49.0796,49.1122,49.0065,49.0471,47933.0
2019-04-03 14:55:00,60.36,60.44,60.35,60.4,78629.0,49.0553,49.1203,49.0471,49.0878,78629.0
2019-04-03 15:00:00,60.4,60.51,60.39,60.51,42226.0,49.0878,49.1772,49.0796,49.1772,42226.0
2019-04-03 15:05:00,60.51,60.52,60.47,60.48,48228.0,49.1772,49.1853,49.1447,49.1528,48228.0
2019-04-03 15:10:00,60.47,60.47,60.36,60.37,50430.0,49.1447,49.1447,49.0553,49.0634,50430.0
2019-04-03 15:15:00,60.36,60.38,60.23,60.24,60453.0,49.0553,49.0715,48.9496,48.9577,60453.0
2019-04-03 15:20:00,60.23,60.23,60.13,60.21,47145.0,48.9496,48.9496,48.8683,48.9334,47145.0
2019-04-03 15:25:00,60.2,60.26,60.13,60.23,70054.0,48.9252,48.974,48.8683,48.9496,70054.0
2019-04-03 15:30:00,60.23,60.32,60.19,60.29,67895.0,48.9496,49.0228,48.9171,48.9984,67895.0
2019-04-03 15:35:00,60.29,60.34,60.23,60.23,46568.0,48.9984,49.039,48.9496,48.9496,46568.0
2019-04-03 15:40:00,60.24,60.33,60.22,60.29,64840.0,48.9577,49.0309,48.9415,48.9984,64840.0
2019-04-03 15:45:00,60.28,60.3,60.22,60.29,128259.0,48.9903,49.0065,48.9415,48.9984,128259.0
2019-04-03 15:50:00,60.28,60.34,60.27,60.31,126847.0,48.9903,49.039,48.9821,49.0146,126847.0
2019-04-03 15:55:00,60.32,60.39,60.27,60.38,346615.0,49.0228,49.0796,48.9821,49.0715,346615.0
2019-04-04 09:30:00,60.43,60.78,60.27,60.62,73696.0,49.1122,49.3966,48.9821,49.2666,73696.0
2019-04-04 09:35:00,60.64,60.85,60.64,60.83,67042.0,49.2828,49.4535,49.2828,49.4372,67042.0
2019-04-04 09:40:00,60.82,60.85,60.55,60.55,60892.0,49.4291,49.4535,49.2097,49.2097,60892.0
2019-04-04 09:45:00,60.56,60.58,60.42,60.56,59816.0,49.2178,49.2341,49.104,49.2178,59816.0
2019-04-04 09:50:00,60.56,60.66,60.47,60.57,23669.0,49.2178,49.2991,49.1447,49.2259,23669.0
2019-04-04 09:55:00,60.57,60.57,60.47,60.55,62242.0,49.2259,49.2259,49.1447,49.2097,62242.0
2019-04-04 10:00:00,60.55,60.58,60.41,60.42,45257.0,49.2097,49.2341,49.0959,49.104,45257.0
2019-04-04 10:05:00,60.42,60.6,60.42,60.55,101526.0,49.104,49.2503,49.104,49.2097,101526.0
2019-04-04 10:10:00,60.53,60.77,60.53,60.65,49784.0,49.1934,49.3885,49.1934,49.291,49784.0
2019-04-04 10:15:00,60.65,60.72,60.58,60.61,53318.0,49.291,49.3478,49.2341,49.2584,53318.0
2019-04-04 10:20:00,60.61,60.61,60.35,60.38,63538.0,49.2584,49.2584,49.0471,49.0715,63538.0
2019-04-04 10:25:00,60.38,60.45,60.25,60.3,78542.0,49.0715,49.1284,48.9659,49.0065,78542.0
2019-04-04 10:30:00,60.29,60.37,60.26,60.3,28811.0,48.9984,49.0634,48.974,49.0065,28811.0
2019-04-04 10:35:00,60.31,60.32,60.25,60.28,31490.0,49.0146,49.0228,48.9659,48.9903,31490.0
2019-04-04 10:40:00,60.28,60.41,60.21,60.41,72208.0,48.9903,49.0959,48.9334,49.0959,72208.0
2019-04-04 10:45:00,60.4,60.52,60.4,60.49,61465.0,49.0878,49.1853,49.0878,49.1609,61465.0
2019-04-04 10:50:00,60.49,60.67,60.49,60.6,54322.0,49.1609,49.3072,49.1609,49.2503,54322.0
2019-04-04 10:55:00,60.61,60.65,60.5,60.52,41989.0,49.2584,49.291,49.169,49.1853,41989.0
2019-04-04 11:00:00,60.52,60.63,60.46,60.62,78616.0,49.1853,49.2747,49.1365,49.2666,78616.0
2019-04-04 11:05:00,60.62,60.66,60.57,60.64,50273.0,49.2666,49.2991,49.2259,49.2828,50273.0
2019-04-04 11:10:00,60.63,60.71,60.59,60.71,81635.0,49.2747,49.3397,49.2422,49.3397,81635.0
2019-04-04 11:15:00,60.7,60.86,60.67,60.85,117824.0,49.3316,49.4616,49.3072,49.4535,117824.0
2019-04-04 11:20:00,60.83,60.85,60.69,60.83,41238.0,49.4372,49.4535,49.3235,49.4372,41238.0
2019-04-04 11:25:00,60.82,61.04,60.82,61.01,75776.0,49.4291,49.6079,49.4291,49.5835,75776.0
2019-04-04 11:30:00,61.01,61.07,60.91,61.0,117333.0,49.5835,49.6323,49.5023,49.5754,117333.0
2019-04-04 11:35:00,61.0,61.27,60.96,61.25,187322.0,49.5754,49.7948,49.5429,49.7786,187322.0
2019-04-04 11:40:00,61.25,61.28,61.14,61.23,51384.0,49.7786,49.803,49.6892,49.7623,51384.0
2019-04-04 11:45:00,61.24,61.44,61.21,61.41,76287.0,49.7705,49.933,49.7461,49.9086,76287.0
2019-04-04 11:50:00,61.38,61.43,61.31,61.42,52096.0,49.8842,49.9249,49.8273,49.9167,52096.0
2019-04-04 11:55:00,61.42,61.55,61.4,61.49,80007.0,49.9167,50.0224,49.9005,49.9736,80007.0
2019-04-04 12:00:00,61.49,61.53,61.37,61.4,43233.0,49.9736,50.0061,49.8761,49.9005,43233.0
2019-04-04 12:05:00,61.4,61.46,61.33,61.33,47275.0,49.9005,49.9493,49.8436,49.8436,47275.0
2019-04-04 12:10:00,61.34,61.36,61.25,61.26,39725.0,49.8517,49.868,49.7786,49.7867,39725.0
2019-04-04 12:15:00,61.25,61.26,61.12,61.15,58585.0,49.7786,49.7867,49.6729,49.6973,58585.0
2019-04-04 12:20:00,61.14,61.37,61.14,61.32,78934.0,49.6892,49.8761,49.6892,49.8355,78934.0
2019-04-04 12:25:00,61.32,61.32,61.23,61.26,28290.0,49.8355,49.8355,49.7623,49.7867,28290.0
2019-04-04 12:30:00,61.25,61.29,61.18,61.19,25520.0,49.7786,49.8111,49.7217,49.7298,25520.0
2019-04-04 12:35:00,61.2,61.25,61.17,61.23,36857.0,49.7379,49.7786,49.7136,49.7623,36857.0
2019-04-04 12:40:00,61.23,61.35,61.19,61.32,85916.0,49.7623,49.8599,49.7298,49.8355,85916.0
2019-04-04 12:45:00,61.33,61.49,61.28,61.48,33485.0,49.8436,49.9736,49.803,49.9655,33485.0
2019-04-04 12:50:00,61.48,61.52,61.44,61.48,49475.0,49.9655,49.998,49.933,49.9655,49475.0
2019-04-04 12:55:00,61.49,61.56,61.39,61.39,62797.0,49.9736,50.0305,49.8924,49.8924,62797.0
2019-04-04 13:00:00,61.4,61.47,61.36,61.46,75647.0,49.9005,49.9574,49.868,49.9493,75647.0
2019-04-04 13:05:00,61.47,61.55,61.44,61.48,30421.0,49.9574,50.0224,49.933,49.9655,30421.0
2019-04-04 13:10:00,61.49,61.5,61.42,61.48,30752.0,49.9736,49.9818,49.9167,49.9655,30752.0
2019-04-04 13:15:00,61.48,61.61,61.45,61.59,37176.0,49.9655,50.0712,49.9411,50.0549,37176.0
2019-04-04 13:20:00,61.59,61.61,61.57,61.57,23249.0,50.0549,50.0712,50.0386,50.0386,23249.0
2019-04-04 13:25:00,61.57,61.63,61.56,61.59,45887.0,50.0386,50.0874,50.0305,50.0549,45887.0
2019-04-04 13:30:00,61.6,61.65,61.56,61.59,44183.0,50.063,50.1037,50.0305,50.0549,44183.0
2019-04-04 13:35:00,61.6,61.61,61.54,61.61,49933.0,50.063,50.0712,50.0143,50.0712,49933.0
2019-04-04 13:40:00,61.61,61.67,61.54,61.59,41082.0,50.0712,50.1199,50.0143,50.0549,41082.0
2019-04-04 13:45:00,61.6,61.63,61.57,61.59,24234.0,50.063,50.0874,50.0386,50.0549,24234.0
2019-04-04 13:50:00,61.58,61.72,61.57,61.68,32558.0,50.0468,50.1606,50.0386,50.128,32558.0
2019-04-04 13:55:00,61.68,61.88,61.67,61.82,55807.0,50.128,50.2906,50.1199,50.2418,55807.0
2019-04-04 14:00:00,61.83,61.85,61.75,61.77,28070.0,50.25,50.2662,50.1849,50.2012,28070.0
2019-04-04 14:05:00,61.77,61.86,61.76,61.85,32101.0,50.2012,50.2743,50.1931,50.2662,32101.0
2019-04-04 14:10:00,61.85,61.86,61.73,61.73,110089.0,50.2662,50.2743,50.1687,50.1687,110089.0
2019-04-04 14:15:00,61.72,61.74,61.6,61.67,29435.0,50.1606,50.1768,50.063,50.1199,29435.0
2019-04-04 14:20:00,61.68,61.72,61.63,61.66,24167.0,50.128,50.1606,50.0874,50.1118,24167.0
2019-04-04 14:25:00,61.66,61.66,61.56,61.58,16166.0,50.1118,50.1118,50.0305,50.0468,16166.0
2019-04-04 14:30:00,61.57,61.64,61.55,61.62,40272.0,50.0386,50.0955,50.0224,50.0793,40272.0
2019-04-04 14:35:00,61.62,61.63,61.56,61.62,35765.0,50.0793,50.0874,50.0305,50.0793,35765.0
2019-04-04 14:40:00,61.63,61.67,61.58,61.61,22266.0,50.0874,50.1199,50.0468,50.0712,22266.0
2019-04-04 14:45:00,61.62,61.64,61.48,61.53,40986.0,50.0793,50.0955,49.9655,50.0061,40986.0
2019-04-04 14:50:00,61.52,61.64,61.49,61.63,61226.0,49.998,50.0955,49.9736,50.0874,61226.0
2019-04-04 14:55:00,61.62,61.62,61.53,61.55,41962.0,50.0793,50.0793,50.0061,50.0224,41962.0
2019-04-04 15:00:00,61.55,61.56,61.46,61.48,57053.0,50.0224,50.0305,49.9493,49.9655,57053.0
2019-04-04 15:05:00,61.48,61.54,61.44,61.48,50315.0,49.9655,50.0143,49.933,49.9655,50315.0
2019-04-04 15:10:00,61.47,61.51,61.43,61.44,35914.0,49.9574,49.9899,49.9249,49.933,35914.0
2019-04-04 15:15:00,61.44,61.46,61.4,61.43,45059.0,49.933,49.9493,49.9005,49.9249,45059.0
2019-04-04 15:20:00,61.44,61.44,61.32,61.36,51730.0,49.933,49.933,49.8355,49.868,51730.0
2019-04-04 15:25:00,61.36,61.37,61.28,61.36,54275.0,49.868,49.8761,49.803,49.868,54275.0
2019-04-04 15:30:00,61.36,61.43,61.33,61.42,77984.0,49.868,49.9249,49.8436,49.9167,77984.0
2019-04-04 15:35:00,61.43,61.49,61.42,61.43,116961.0,49.9249,49.9736,49.9167,49.9249,116961.0
2019-04-04 15:40:00,61.44,61.52,61.43,61.51,92362.0,49.933,49.998,49.9249,49.9899,92362.0
2019-04-04 15:45:00,61.51,61.51,61.37,61.39,134558.0,49.9899,49.9899,49.8761,49.8924,134558.0
2019-04-04 15:50:00,61.4,61.45,61.36,61.37,144516.0,49.9005,49.9411,49.868,49.8761,144516.0
2019-04-04 15:55:00,61.37,61.4,61.27,61.38,318018.0,49.8761,49.9005,49.7948,49.8842,318018.0
2019-04-05 09:30:00,61.39,62.0,61.39,61.83,101427.0,49.8924,50.3881,49.8924,50.25,101427.0
2019-04-05 09:35:00,61.85,61.89,61.6,61.68,46253.0,50.2662,50.2987,50.063,50.128,46253.0
2019-04-05 09:40:00,61.7,61.88,61.65,61.82,102755.0,50.1443,50.2906,50.1037,50.2418,102755.0
2019-04-05 09:45:00,61.81,62.05,61.79,61.96,74097.0,50.2337,50.4288,50.2174,50.3556,74097.0
2019-04-05 09:50:00,61.97,62.18,61.93,62.05,57575.0,50.3637,50.5344,50.3312,50.4288,57575.0
2019-04-05 09:55:00,62.04,62.28,61.99,62.27,143148.0,50.4206,50.6157,50.38,50.6075,143148.0
2019-04-05 10:00:00,62.27,62.49,62.25,62.44,140754.0,50.6075,50.7863,50.5913,50.7457,140754.0
2019-04-05 10:05:00,62.45,62.67,62.45,62.64,107583.0,50.7538,50.9326,50.7538,50.9083,107583.0
2019-04-05 10:10:00,62.64,62.72,62.5,62.61,100067.0,50.9083,50.9733,50.7945,50.8839,100067.0
2019-04-05 10:15:00,62.62,62.95,62.61,62.87,122431.0,50.892,51.1602,50.8839,51.0952,122431.0
2019-04-05 10:20:00,62.88,63.01,62.8,62.83,278583.0,51.1033,51.209,51.0383,51.0627,278583.0
2019-04-05 10:25:00,62.81,62.85,62.67,62.75,95172.0,51.0464,51.0789,50.9326,50.9976,95172.0
2019-04-05 10:30:00,62.75,63.03,62.74,62.94,126059.0,50.9976,51.2252,50.9895,51.1521,126059.0
2019-04-05 10:35:00,62.93,62.95,62.8,62.86,97926.0,51.1439,51.1602,51.0383,51.087,97926.0
2019-04-05 10:40:00,62.86,63.11,62.83,63.11,184176.0,51.087,51.2902,51.0627,51.2902,184176.0
2019-04-05 10:45:00,63.11,63.18,63.06,63.18,93936.0,51.2902,51.3471,51.2496,51.3471,93936.0
2019-04-05 10:50:00,63.18,63.38,63.15,63.34,110305.0,51.3471,51.5097,51.3227,51.4771,110305.0
2019-04-05 10:55:00,63.33,63.34,62.96,63.04,72966.0,51.469,51.4771,51.1683,51.2333,72966.0
2019-04-05 11:00:00,63.04,63.15,63.02,63.05,60593.0,51.2333,51.3227,51.2171,51.2415,60593.0
2019-04-05 11:05:00,63.05,63.15,63.05,63.14,99902.0,51.2415,51.3227,51.2415,51.3146,99902.0
2019-04-05 11:10:00,63.15,63.32,63.09,63.1,169116.0,51.3227,51.4609,51.274,51.2821,169116.0
2019-04-05 11:15:00,63.1,63.18,63.07,63.13,99995.0,51.2821,51.3471,51.2577,51.3065,99995.0
2019-04-05 11:20:00,63.14,63.27,63.11,63.23,61907.0,51.3146,51.4203,51.2902,51.3877,61907.0
2019-04-05 11:25:00,63.23,63.24,63.12,63.16,102203.0,51.3877,51.3959,51.2984,51.3309,102203.0
2019-04-05 11:30:00,63.16,63.24,63.13,63.18,110126.0,51.3309,51.3959,51.3065,51.3471,110126.0
2019-04-05 11:35:00,63.18,63.23,63.15,63.18,73078.0,51.3471,51.3877,51.3227,51.3471,73078.0
2019-04-05 11:40:00,63.19,63.33,63.16,63.28,75624.0,51.3552,51.469,51.3309,51.4284,75624.0
2019-04-05 11:45:00,63.28,63.39,63.2,63.38,80259.0,51.4284,51.5178,51.3634,51.5097,80259.0
2019-04-05 11:50:00,63.38,63.5,63.35,63.48,82405.0,51.5097,51.6072,51.4853,51.5909,82405.0
2019-04-05 11:55:00,63.48,63.49,63.38,63.41,47960.0,51.5909,51.5991,51.5097,51.534,47960.0
2019-04-05 12:00:00,63.4,63.41,63.06,63.18,152384.0,51.5259,51.534,51.2496,51.3471,152384.0
2019-04-05 12:05:00,63.17,63.21,63.07,63.12,69892.0,51.339,51.3715,51.2577,51.2984,69892.0
2019-04-05 12:10:00,63.13,63.14,63.07,63.1,74360.0,51.3065,51.3146,51.2577,51.2821,74360.0
2019-04-05 12:15:00,63.09,63.16,63.04,63.08,67139.0,51.274,51.3309,51.2333,51.2658,67139.0
2019-04-05 12:20:00,63.08,63.09,62.99,63.05,40845.0,51.2658,51.274,51.1927,51.2415,40845.0
2019-04-05 12:25:00,63.05,63.08,62.99,63.04,37442.0,51.2415,51.2658,51.1927,51.2333,37442.0
2019-04-05 12:30:00,63.05,63.07,62.94,63.0,78428.0,51.2415,51.2577,51.1521,51.2008,78428.0
2019-04-05 12:35:00,63.0,63.02,62.95,62.97,36252.0,51.2008,51.2171,51.1602,51.1764,36252.0
2019-04-05 12:40:00,62.97,63.09,62.96,63.06,46595.0,51.1764,51.274,51.1683,51.2496,46595.0
2019-04-05 12:45:00,63.06,63.12,63.0,63.03,50837.0,51.2496,51.2984,51.2008,51.2252,50837.0
2019-04-05 12:50:00,63.02,63.05,62.91,62.98,33535.0,51.2171,51.2415,51.1277,51.1846,33535.0
2019-04-05 12:55:00,62.99,63.09,62.98,63.06,27016.0,51.1927,51.274,51.1846,51.2496,27016.0
2019-04-05 13:00:00,63.07,63.1,63.02,63.02,33417.0,51.2577,51.2821,51.2171,51.2171,33417.0
2019-04-05 13:05:00,63.01,63.09,62.99,63.08,28643.0,51.209,51.274,51.1927,51.2658,28643.0
2019-04-05 13:10:00,63.08,63.15,63.07,63.15,33159.0,51.2658,51.3227,51.2577,51.3227,33159.0
2019-04-05 13:15:00,63.15,63.18,63.08,63.1,26191.0,51.3227,51.3471,51.2658,51.2821,26191.0
2019-04-05 13:20:00,63.1,63.12,63.02,63.05,27189.0,51.2821,51.2984,51.2171,51.2415,27189.0
2019-04-05 13:25:00,63.05,63.09,62.97,63.03,42187.0,51.2415,51.274,51.1764,51.2252,42187.0
2019-04-05 13:30:00,63.04,63.1,63.03,63.1,17494.0,51.2333,51.2821,51.2252,51.2821,17494.0
2019-04-05 13:35:00,63.11,63.11,63.03,63.09,19441.0,51.2902,51.2902,51.2252,51.274,19441.0
2019-04-05 13:40:00,63.09,63.12,63.06,63.11,28284.0,51.274,51.2984,51.2496,51.2902,28284.0
2019-04-05 13:45:00,63.1,63.11,63.04,63.1,20627.0,51.2821,51.2902,51.2333,51.2821,20627.0
2019-04-05 13:50:00,63.12,63.18,63.09,63.18,19868.0,51.2984,51.3471,51.274,51.3471,19868.0
2019-04-05 13:55:00,63.18,63.23,63.16,63.22,36168.0,51.3471,51.3877,51.3309,51.3796,36168.0
2019-04-05 14:00:00,63.23,63.35,63.21,63.34,42983.0,51.3877,51.4853,51.3715,51.4771,42983.0
2019-04-05 14:05:00,63.34,63.36,63.22,63.25,40484.0,51.4771,51.4934,51.3796,51.404,40484.0
2019-04-05 14:10:00,63.24,63.31,63.22,63.28,39414.0,51.3959,51.4528,51.3796,51.4284,39414.0
2019-04-05 14:15:00,63.28,63.33,63.27,63.31,28352.0,51.4284,51.469,51.4203,51.4528,28352.0
2019-04-05 14:20:00,63.31,63.32,63.19,63.23,37138.0,51.4528,51.4609,51.3552,51.3877,37138.0
2019-04-05 14:25:00,63.22,63.26,63.2,63.21,42677.0,51.3796,51.4121,51.3634,51.3715,42677.0
2019-04-05 14:30:00,63.19,63.21,63.15,63.21,35912.0,51.3552,51.3715,51.3227,51.3715,35912.0
2019-04-05 14:35:00,63.2,63.29,63.2,63.28,36174.0,51.3634,51.4365,51.3634,51.4284,36174.0
2019-04-05 14:40:00,63.29,63.29,63.13,63.13,25428.0,51.4365,51.4365,51.3065,51.3065,25428.0
2019-04-05 14:45:00,63.13,63.15,63.08,63.11,26965.0,51.3065,51.3227,51.2658,51.2902,26965.0
2019-04-05 14:50:00,63.11,63.19,63.05,63.16,47750.0,51.2902,51.3552,51.2415,51.3309,47750.0
2019-04-05 14:55:00,63.16,63.22,63.16,63.19,33420.0,51.3309,51.3796,51.3309,51.3552,33420.0
2019-04-05 15:00:00,63.19,63.27,63.18,63.26,48967.0,51.3552,51.4203,51.3471,51.4121,48967.0
2019-04-05 15:05:00,63.26,63.32,63.25,63.28,50933.0,51.4121,51.4609,51.404,51.4284,50933.0
2019-04-05 15:10:00,63.27,63.28,63.19,63.27,37848.0,51.4203,51.4284,51.3552,51.4203,37848.0
2019-04-05 15:15:00,63.26,63.29,63.23,63.28,44030.0,51.4121,51.4365,51.3877,51.4284,44030.0
2019-04-05 15:20:00,63.29,63.39,63.29,63.36,70872.0,51.4365,51.5178,51.4365,51.4934,70872.0
2019-04-05 15:25:00,63.37,63.44,63.31,63.31,95020.0,51.5015,51.5584,51.4528,51.4528,95020.0
2019-04-05 15:30:00,63.31,63.47,63.29,63.43,229104.0,51.4528,51.5828,51.4365,51.5503,229104.0
2019-04-05 15:35:00,63.44,63.44,63.34,63.41,117611.0,51.5584,51.5584,51.4771,51.534,117611.0
2019-04-05 15:40:00,63.42,63.44,63.36,63.36,140328.0,51.5422,51.5584,51.4934,51.4934,140328.0
2019-04-05 15:45:00,63.35,63.38,63.29,63.37,183353.0,51.4853,51.5097,51.4365,51.5015,183353.0
2019-04-05 15:50:00,63.36,63.45,63.33,63.45,264535.0,51.4934,51.5665,51.469,51.5665,264535.0
2019-04-05 15:55:00,63.45,63.5,63.4,63.47,398689.0,51.5665,51.6072,51.5259,51.5828,398689.0
2019-04-08 09:30:00,63.58,63.58,62.92,63.23,129590.0,51.6722,51.6722,51.1358,51.3877,129590.0
2019-04-08 09:35:00,63.22,63.35,63.11,63.24,113868.0,51.3796,51.4853,51.2902,51.3959,113868.0
2019-04-08 09:40:00,63.23,63.33,62.97,63.08,135560.0,51.3877,51.469,51.1764,51.2658,135560.0
2019-04-08 09:45:00,63.06,63.26,63.02,63.16,126986.0,51.2496,51.4121,51.2171,51.3309,126986.0
2019-04-08 09:50:00,63.15,63.28,63.1,63.23,83704.0,51.3227,51.4284,51.2821,51.3877,83704.0
2019-04-08 09:55:00,63.23,63.28,62.94,62.95,179660.0,51.3877,51.4284,51.1521,51.1602,179660.0
2019-04-08 10:00:00,62.95,63.12,62.86,62.98,79570.0,51.1602,51.2984,51.087,51.1846,79570.0
2019-04-08 10:05:00,62.95,63.05,62.83,62.86,85393.0,51.1602,51.2415,51.0627,51.087,85393.0
2019-04-08 10:10:00,62.89,63.05,62.85,63.03,54813.0,51.1114,51.2415,51.0789,51.2252,54813.0
2019-04-08 10:15:00,63.03,63.36,63.03,63.3,128036.0,51.2252,51.4934,51.2252,51.4446,128036.0
2019-04-08 10:20:00,63.28,63.67,63.27,63.53,163956.0,51.4284,51.7453,51.4203,51.6316,163956.0
2019-04-08 10:25:00,63.52,63.63,63.41,63.45,167734.0,51.6234,51.7128,51.534,51.5665,167734.0
2019-04-08 10:30:00,63.44,63.53,63.35,63.35,76089.0,51.5584,51.6316,51.4853,51.4853,76089.0
2019-04-08 10:35:00,63.35,63.57,63.35,63.45,63638.0,51.4853,51.6641,51.4853,51.5665,63638.0
2019-04-08 10:40:00,63.46,63.46,63.23,63.25,60581.0,51.5747,51.5747,51.3877,51.404,60581.0
2019-04-08 10:45:00,63.24,63.24,63.11,63.14,119264.0,51.3959,51.3959,51.2902,51.3146,119264.0
2019-04-08 10:50:00,63.15,63.27,63.07,63.17,61150.0,51.3227,51.4203,51.2577,51.339,61150.0
2019-04-08 10:55:00,63.17,63.19,62.97,63.07,42762.0,51.339,51.3552,51.1764,51.2577,42762.0
2019-04-08 11:00:00,63.06,63.09,62.93,62.99,99043.0,51.2496,51.274,51.1439,51.1927,99043.0
2019-04-08 11:05:00,63.0,63.07,62.89,62.89,148822.0,51.2008,51.2577,51.1114,51.1114,148822.0
2019-04-08 11:10:00,62.9,62.92,62.79,62.9,70577.0,51.1196,51.1358,51.0302,51.1196,70577.0
2019-04-08 11:15:00,62.89,62.93,62.68,62.69,54370.0,51.1114,51.1439,50.9408,50.9489,54370.0
2019-04-08 11:20:00,62.69,62.88,62.68,62.83,57259.0,50.9489,51.1033,50.9408,51.0627,57259.0
2019-04-08 11:25:00,62.84,62.92,62.82,62.87,57592.0,51.0708,51.1358,51.0545,51.0952,57592.0
2019-04-08 11:30:00,62.88,63.01,62.88,62.97,73715.0,51.1033,51.209,51.1033,51.1764,73715.0
2019-04-08 11:35:00,62.97,63.06,62.94,62.99,42211.0,51.1764,51.2496,51.1521,51.1927,42211.0
2019-04-08 11:40:00,62.98,63.01,62.92,62.93,32227.0,51.1846,51.209,51.1358,51.1439,32227.0
2019-04-08 11:45:00,62.93,62.96,62.79,62.94,49228.0,51.1439,51.1683,51.0302,51.1521,49228.0
2019-04-08 11:50:00,62.95,62.95,62.78,62.81,59202.0,51.1602,51.1602,51.022,51.0464,59202.0
2019-04-08 11:55:00,62.8,62.85,62.72,62.74,47276.0,51.0383,51.0789,50.9733,50.9895,47276.0
2019-04-08 12:00:00,62.75,62.8,62.65,62.7,34210.0,50.9976,51.0383,50.9164,50.957,34210.0
2019-04-08 12:05:00,62.69,62.74,62.64,62.72,23316.0,50.9489,50.9895,50.9083,50.9733,23316.0
2019-04-08 12:10:00,62.74,62.79,62.71,62.76,30904.0,50.9895,51.0302,50.9651,51.0058,30904.0
2019-04-08 12:15:00,62.75,62.83,62.74,62.82,41165.0,50.9976,51.0627,50.9895,51.0545,41165.0
2019-04-08 12:20:00,62.82,62.83,62.74,62.79,29032.0,51.0545,51.0627,50.9895,51.0302,29032.0
2019-04-08 12:25:00,62.79,62.88,62.77,62.84,24946.0,51.0302,51.1033,51.0139,51.0708,24946.0
2019-04-08 12:30:00,62.83,62.85,62.72,62.74,37944.0,51.0627,51.0789,50.9733,50.9895,37944.0
2019-04-08 12:35:00,62.74,62.93,62.74,62.93,98730.0,50.9895,51.1439,50.9895,51.1439,98730.0
2019-04-08 12:40:00,62.93,63.03,62.92,63.01,61531.0,51.1439,51.2252,51.1358,51.209,61531.0
2019-04-08 12:45:00,63.01,63.06,62.98,63.05,55342.0,51.209,51.2496,51.1846,51.2415,55342.0
2019-04-08 12:50:00,63.05,63.26,63.05,63.21,68703.0,51.2415,51.4121,51.2415,51.3715,68703.0
2019-04-08 12:55:00,63.21,63.24,63.16,63.17,22535.0,51.3715,51.3959,51.3309,51.339,22535.0
2019-04-08 13:00:00,63.17,63.18,63.05,63.08,53228.0,51.339,51.3471,51.2415,51.2658,53228.0
2019-04-08 13:05:00,63.09,63.22,63.05,63.18,88700.0,51.274,51.3796,51.2415,51.3471,88700.0
2019-04-08 13:10:00,63.18,63.23,63.15,63.17,68393.0,51.3471,51.3877,51.3227,51.339,68393.0
2019-04-08 13:15:00,63.18,63.28,63.15,63.23,118845.0,51.3471,51.4284,51.3227,51.3877,118845.0
2019-04-08 13:20:00,63.21,63.23,63.15,63.21,19629.0,51.3715,51.3877,51.3227,51.3715,19629.0
2019-04-08 13:25:00,63.22,63.3,63.2,63.23,39536.0,51.3796,51.4446,51.3634,51.3877,39536.0
2019-04-08 13:30:00,63.24,63.25,63.02,63.02,52598.0,51.3959,51.404,51.2171,51.2171,52598.0
2019-04-08 13:35:00,63.01,63.11,62.97,63.07,90528.0,51.209,51.2902,51.1764,51.2577,90528.0
2019-04-08 13:40:00,63.07,63.17,63.07,63.15,50096.0,51.2577,51.339,51.2577,51.3227,50096.0
2019-04-08 13:45:00,63.16,63.21,63.12,63.13,25507.0,51.3309,51.3715,51.2984,51.3065,25507.0
2019-04-08 13:50:00,63.12,63.14,63.06,63.11,33683.0,51.2984,51.3146,51.2496,51.2902,33683.0
2019-04-08 13:55:00,63.1,63.1,62.98,63.02,29516.0,51.2821,51.2821,51.1846,51.2171,29516.0
2019-04-08 14:00:00,63.01,63.04,62.91,62.95,32310.0,51.209,51.2333,51.1277,51.1602,32310.0
2019-04-08 14:05:00,62.95,62.97,62.9,62.96,36945.0,51.1602,51.1764,51.1196,51.1683,36945.0
2019-04-08 14:10:00,62.95,62.98,62.83,62.85,102027.0,51.1602,51.1846,51.0627,51.0789,102027.0
2019-04-08 14:15:00,62.85,62.92,62.82,62.83,75664.0,51.0789,51.1358,51.0545,51.0627,75664.0
2019-04-08 14:20:00,62.83,62.91,62.76,62.9,74603.0,51.0627,51.1277,51.0058,51.1196,74603.0
2019-04-08 14:25:00,62.9,62.98,62.85,62.94,71013.0,51.1196,51.1846,51.0789,51.1521,71013.0
2019-04-08 14:30:00,62.93,62.99,62.85,62.97,47962.0,51.1439,51.1927,51.0789,51.1764,47962.0
2019-04-08 14:35:00,62.96,63.11,62.96,63.06,29790.0,51.1683,51.2902,51.1683,51.2496,29790.0
2019-04-08 14:40:00,63.06,63.07,62.98,62.99,33908.0,51.2496,51.2577,51.1846,51.1927,33908.0
2019-04-08 14:45:00,63.0,63.02,62.9,62.92,22873.0,51.2008,51.2171,51.1196,51.1358,22873.0
2019-04-08 14:50:00,62.93,63.0,62.92,62.97,46905.0,51.1439,51.2008,51.1358,51.1764,46905.0
2019-04-08 14:55:00,62.98,63.01,62.94,62.96,60910.0,51.1846,51.209,51.1521,51.1683,60910.0
2019-04-08 15:00:00,62.97,63.0,62.96,63.0,40151.0,51.1764,51.2008,51.1683,51.2008,40151.0
2019-04-08 15:05:00,63.0,63.1,62.95,63.03,98193.0,51.2008,51.2821,51.1602,51.2252,98193.0
2019-04-08 15:10:00,63.04,63.09,63.02,63.02,42003.0,51.2333,51.274,51.2171,51.2171,42003.0
2019-04-08 15:15:00,63.02,63.13,63.02,63.12,44479.0,51.2171,51.3065,51.2171,51.2984,44479.0
2019-04-08 15:20:00,63.12,63.17,63.12,63.13,53459.0,51.2984,51.339,51.2984,51.3065,53459.0
2019-04-08 15:25:00,63.13,63.18,63.1,63.15,50048.0,51.3065,51.3471,51.2821,51.3227,50048.0
2019-04-08 15:30:00,63.15,63.15,63.05,63.06,75109.0,51.3227,51.3227,51.2415,51.2496,75109.0
2019-04-08 15:35:00,63.06,63.15,63.05,63.11,63718.0,51.2496,51.3227,51.2415,51.2902,63718.0
2019-04-08 15:40:00,63.11,63.12,63.07,63.09,73878.0,51.2902,51.2984,51.2577,51.274,73878.0
2019-04-08 15:45:00,63.08,63.17,63.08,63.13,90818.0,51.2658,51.339,51.2658,51.3065,90818.0
2019-04-08 15:50:00,63.13,63.2,63.13,63.2,127628.0,51.3065,51.3634,51.3065,51.3634,127628.0
2019-04-08 15:55:00,63.2,63.38,63.18,63.34,543808.0,51.3634,51.5097,51.3471,51.4771,543808.0
2019-04-09 09:30:00,63.13,63.4,62.92,62.96,128508.0,51.3065,51.5259,51.1358,51.1683,128508.0
2019-04-09 09:35:00,62.94,62.94,62.5,62.54,77305.0,51.1521,51.1521,50.7945,50.827,77305.0
2019-04-09 09:40:00,62.53,62.63,62.36,62.51,106286.0,50.8189,50.9001,50.6807,50.8026,106286.0
2019-04-09 09:45:00,62.51,62.6,62.45,62.55,79325.0,50.8026,50.8757,50.7538,50.8351,79325.0
2019-04-09 09:50:00,62.55,62.89,62.5,62.75,78461.0,50.8351,51.1114,50.7945,50.9976,78461.0
2019-04-09 09:55:00,62.76,62.91,62.73,62.75,43122.0,51.0058,51.1277,50.9814,50.9976,43122.0
2019-04-09 10:00:00,62.75,62.83,62.65,62.68,70383.0,50.9976,51.0627,50.9164,50.9408,70383.0
2019-04-09 10:05:00,62.68,62.76,62.57,62.73,53843.0,50.9408,51.0058,50.8514,50.9814,53843.0
2019-04-09 10:10:00,62.74,62.77,62.52,62.53,78360.0,50.9895,51.0139,50.8107,50.8189,78360.0
2019-04-09 10:15:00,62.53,62.76,62.51,62.75,87091.0,50.8189,51.0058,50.8026,50.9976,87091.0
2019-04-09 10:20:00,62.73,62.86,62.73,62.85,55546.0,50.9814,51.087,50.9814,51.0789,55546.0
2019-04-09 10:25:00,62.85,62.93,62.85,62.91,41560.0,51.0789,51.1439,51.0789,51.1277,41560.0
2019-04-09 10:30:00,62.91,62.94,62.76,62.81,64738.0,51.1277,51.1521,51.0058,51.0464,64738.0
2019-04-09 10:35:00,62.82,62.93,62.76,62.77,34488.0,51.0545,51.1439,51.0058,51.0139,34488.0
2019-04-09 10:40:00,62.77,62.81,62.7,62.73,49518.0,51.0139,51.0464,50.957,50.9814,49518.0
2019-04-09 10:45:00,62.72,62.83,62.69,62.69,46774.0,50.9733,51.0627,50.9489,50.9489,46774.0
2019-04-09 10:50:00,62.69,62.76,62.64,62.75,42845.0,50.9489,51.0058,50.9083,50.9976,42845.0
2019-04-09 10:55:00,62.74,62.84,62.68,62.84,39438.0,50.9895,51.0708,50.9408,51.0708,39438.0
2019-04-09 11:00:00,62.84,62.91,62.73,62.86,39277.0,51.0708,51.1277,50.9814,51.087,39277.0
2019-04-09 11:05:00,62.84,62.92,62.78,62.82,73580.0,51.0708,51.1358,51.022,51.0545,73580.0
2019-04-09 11:10:00,62.81,62.86,62.74,62.81,37663.0,51.0464,51.087,50.9895,51.0464,37663.0
2019-04-09 11:15:00,62.82,62.96,62.81,62.9,67266.0,51.0545,51.1683,51.0464,51.1196,67266.0
2019-04-09 11:20:00,62.9,62.98,62.83,62.83,38861.0,51.1196,51.1846,51.0627,51.0627,38861.0
2019-04-09 11:25:00,62.83,62.91,62.83,62.87,85953.0,51.0627,51.1277,51.0627,51.0952,85953.0
2019-04-09 11:30:00,62.87,63.09,62.84,62.99,43167.0,51.0952,51.274,51.0708,51.1927,43167.0
2019-04-09 11:35:00,62.98,63.06,62.94,63.0,30199.0,51.1846,51.2496,51.1521,51.2008,30199.0
2019-04-09 11:40:00,62.99,63.01,62.96,62.97,30846.0,51.1927,51.209,51.1683,51.1764,30846.0
2019-04-09 11:45:00,62.97,63.01,62.9,63.0,66394.0,51.1764,51.209,51.1196,51.2008,66394.0
2019-04-09 11:50:00,63.0,63.05,62.93,63.05,47737.0,51.2008,51.2415,51.1439,51.2415,47737.0
2019-04-09 11:55:00,63.05,63.06,62.95,62.96,34469.0,51.2415,51.2496,51.1602,51.1683,34469.0
2019-04-09 12:00:00,62.96,63.09,62.95,63.05,36297.0,51.1683,51.274,51.1602,51.2415,36297.0
2019-04-09 12:05:00,63.04,63.14,63.03,63.14,27315.0,51.2333,51.3146,51.2252,51.3146,27315.0
2019-04-09 12:10:00,63.13,63.17,63.09,63.15,24495.0,51.3065,51.339,51.274,51.3227,24495.0
2019-04-09 12:15:00,63.14,63.18,63.11,63.17,28890.0,51.3146,51.3471,51.2902,51.339,28890.0
2019-04-09 12:20:00,63.17,63.2,63.04,63.04,29582.0,51.339,51.3634,51.2333,51.2333,29582.0
2019-04-09 12:25:00,63.05,63.11,63.04,63.06,22534.0,51.2415,51.2902,51.2333,51.2496,22534.0
2019-04-09 12:30:00,63.07,63.11,63.06,63.1,32401.0,51.2577,51.2902,51.2496,51.2821,32401.0
2019-04-09 12:35:00,63.1,63.12,63.03,63.09,39092.0,51.2821,51.2984,51.2252,51.274,39092.0
2019-04-09 12:40:00,63.09,63.17,63.07,63.16,34768.0,51.274,51.339,51.2577,51.3309,34768.0
2019-04-09 12:45:00,63.16,63.16,63.08,63.09,62466.0,51.3309,51.3309,51.2658,51.274,62466.0
2019-04-09 12:50:00,63.09,63.1,63.05,63.06,48531.0,51.274,51.2821,51.2415,51.2496,48531.0
2019-04-09 12:55:00,63.07,63.12,63.05,63.06,68894.0,51.2577,51.2984,51.2415,51.2496,68894.0
2019-04-09 13:00:00,63.05,63.11,63.03,63.11,19557.0,51.2415,51.2902,51.2252,51.2902,19557.0
2019-04-09 13:05:00,63.1,63.12,63.06,63.07,33574.0,51.2821,51.2984,51.2496,51.2577,33574.0
2019-04-09 13:10:00,63.06,63.11,62.95,63.11,83216.0,51.2496,51.2902,51.1602,51.2902,83216.0
2019-04-09 13:15:00,63.11,63.11,63.04,63.08,34904.0,51.2902,51.2902,51.2333,51.2658,34904.0
2019-04-09 13:20:00,63.07,63.07,62.98,62.98,16289.0,51.2577,51.2577,51.1846,51.1846,16289.0
2019-04-09 13:25:00,62.97,62.98,62.89,62.9,25699.0,51.1764,51.1846,51.1114,51.1196,25699.0
2019-04-09 13:30:00,62.9,62.92,62.8,62.84,21211.0,51.1196,51.1358,51.0383,51.0708,21211.0
2019-04-09 13:35:00,62.84,62.85,62.77,62.77,33412.0,51.0708,51.0789,51.0139,51.0139,33412.0
2019-04-09 13:40:00,62.77,62.84,62.72,62.74,39341.0,51.0139,51.0708,50.9733,50.9895,39341.0
2019-04-09 13:45:00,62.74,62.78,62.73,62.75,29622.0,50.9895,51.022,50.9814,50.9976,29622.0
2019-04-09 13:50:00,62.74,62.78,62.67,62.68,103109.0,50.9895,51.022,50.9326,50.9408,103109.0
2019-04-09 13:55:00,62.68,62.72,62.61,62.71,45910.0,50.9408,50.9733,50.8839,50.9651,45910.0
2019-04-09 14:00:00,62.72,62.72,62.66,62.68,32095.0,50.9733,50.9733,50.9245,50.9408,32095.0
2019-04-09 14:05:00,62.69,62.71,62.6,62.63,39439.0,50.9489,50.9651,50.8757,50.9001,39439.0
2019-04-09 14:10:00,62.64,62.66,62.61,62.62,34962.0,50.9083,50.9245,50.8839,50.892,34962.0
2019-04-09 14:15:00,62.62,62.71,62.61,62.67,27983.0,50.892,50.9651,50.8839,50.9326,27983.0
2019-04-09 14:20:00,62.68,62.69,62.56,62.57,41932.0,50.9408,50.9489,50.8432,50.8514,41932.0
2019-04-09 14:25:00,62.57,62.58,62.5,62.51,37421.0,50.8514,50.8595,50.7945,50.8026,37421.0
2019-04-09 14:30:00,62.5,62.51,62.44,62.45,43431.0,50.7945,50.8026,50.7457,50.7538,43431.0
2019-04-09 14:35:00,62.45,62.46,62.4,62.42,44116.0,50.7538,50.762,50.7132,50.7295,44116.0
2019-04-09 14:40:00,62.42,62.45,62.28,62.29,34946.0,50.7295,50.7538,50.6157,50.6238,34946.0
2019-04-09 14:45:00,62.28,62.31,62.23,62.24,56362.0,50.6157,50.6401,50.575,50.5832,56362.0
2019-04-09 14:50:00,62.25,62.32,62.24,62.29,46467.0,50.5913,50.6482,50.5832,50.6238,46467.0
2019-04-09 14:55:00,62.29,62.32,62.22,62.24,44171.0,50.6238,50.6482,50.5669,50.5832,44171.0
2019-04-09 15:00:00,62.25,62.26,62.15,62.15,74370.0,50.5913,50.5994,50.51,50.51,74370.0
2019-04-09 15:05:00,62.15,62.16,62.06,62.06,74334.0,50.51,50.5181,50.4369,50.4369,74334.0
2019-04-09 15:10:00,62.06,62.07,61.97,62.01,67952.0,50.4369,50.445,50.3637,50.3962,67952.0
2019-04-09 15:15:00,62.0,62.05,61.95,61.96,95277.0,50.3881,50.4288,50.3475,50.3556,95277.0
2019-04-09 15:20:00,61.96,62.02,61.92,61.96,53165.0,50.3556,50.4044,50.3231,50.3556,53165.0
2019-04-09 15:25:00,61.96,62.0,61.88,61.95,83409.0,50.3556,50.3881,50.2906,50.3475,83409.0
2019-04-09 15:30:00,61.95,62.17,61.94,62.17,130500.0,50.3475,50.5263,50.3394,50.5263,130500.0
2019-04-09 15:35:00,62.17,62.27,62.14,62.27,95024.0,50.5263,50.6075,50.5019,50.6075,95024.0
2019-04-09 15:40:00,62.27,62.29,62.14,62.15,141280.0,50.6075,50.6238,50.5019,50.51,141280.0
2019-04-09 15:45:00,62.15,62.2,62.14,62.16,203809.0,50.51,50.5507,50.5019,50.5181,203809.0
2019-04-09 15:50:00,62.16,62.17,62.04,62.09,253255.0,50.5181,50.5263,50.4206,50.4613,253255.0
2019-04-09 15:55:00,62.08,62.19,62.04,62.17,424322.0,50.4531,50.5425,50.4206,50.5263,424322.0
2019-04-10 09:30:00,62.35,62.68,62.05,62.29,119927.0,50.6726,50.9408,50.4288,50.6238,119927.0
2019-04-10 09:35:00,62.28,62.44,62.09,62.16,98893.0,50.6157,50.7457,50.4613,50.5181,98893.0
2019-04-10 09:40:00,62.11,62.46,62.11,62.37,117542.0,50.4775,50.762,50.4775,50.6888,117542.0
2019-04-10 09:45:00,62.37,62.52,62.32,62.48,70128.0,50.6888,50.8107,50.6482,50.7782,70128.0
2019-04-10 09:50:00,62.48,62.54,62.31,62.5,104907.0,50.7782,50.827,50.6401,50.7945,104907.0
2019-04-10 09:55:00,62.51,62.71,62.4,62.59,72188.0,50.8026,50.9651,50.7132,50.8676,72188.0
2019-04-10 10:00:00,62.59,62.77,62.53,62.53,70750.0,50.8676,51.0139,50.8189,50.8189,70750.0
2019-04-10 10:05:00,62.53,62.62,62.41,62.51,100259.0,50.8189,50.892,50.7213,50.8026,100259.0
2019-04-10 10:10:00,62.51,62.67,62.51,62.6,102738.0,50.8026,50.9326,50.8026,50.8757,102738.0
2019-04-10 10:15:00,62.61,62.73,62.58,62.7,47978.0,50.8839,50.9814,50.8595,50.957,47978.0
2019-04-10 10:20:00,62.7,62.78,62.66,62.68,44131.0,50.957,51.022,50.9245,50.9408,44131.0
2019-04-10 10:25:00,62.7,62.71,62.59,62.67,37415.0,50.957,50.9651,50.8676,50.9326,37415.0
2019-04-10 10:30:00,62.66,62.95,62.62,62.82,94103.0,50.9245,51.1602,50.892,51.0545,94103.0
2019-04-10 10:35:00,62.82,62.86,62.65,62.67,67238.0,51.0545,51.087,50.9164,50.9326,67238.0
2019-04-10 10:40:00,62.67,62.69,62.6,62.68,193461.0,50.9326,50.9489,50.8757,50.9408,193461.0
2019-04-10 10:45:00,62.68,62.77,62.62,62.75,104984.0,50.9408,51.0139,50.892,50.9976,104984.0
2019-04-10 10:50:00,62.75,62.8,62.65,62.74,104333.0,50.9976,51.0383,50.9164,50.9895,104333.0
2019-04-10 10:55:00,62.74,62.81,62.69,62.69,82876.0,50.9895,51.0464,50.9489,50.9489,82876.0
2019-04-10 11:00:00,62.7,63.03,62.7,62.99,158182.0,50.957,51.2252,50.957,51.1927,158182.0
2019-04-10 11:05:00,62.99,63.11,62.98,63.04,92930.0,51.1927,51.2902,51.1846,51.2333,92930.0
2019-04-10 11:10:00,63.04,63.1,62.99,63.03,120897.0,51.2333,51.2821,51.1927,51.2252,120897.0
2019-04-10 11:15:00,63.03,63.1,62.91,62.92,30639.0,51.2252,51.2821,51.1277,51.1358,30639.0
2019-04-10 11:20:00,62.92,63.0,62.9,63.0,37377.0,51.1358,51.2008,51.1196,51.2008,37377.0
2019-04-10 11:25:00,63.0,63.05,62.87,62.91,75417.0,51.2008,51.2415,51.0952,51.1277,75417.0
2019-04-10 11:30:00,62.93,63.07,62.89,63.07,63431.0,51.1439,51.2577,51.1114,51.2577,63431.0
2019-04-10 11:35:00,63.07,63.14,63.03,63.11,33350.0,51.2577,51.3146,51.2252,51.2902,33350.0
2019-04-10 11:40:00,63.12,63.26,63.12,63.24,120473.0,51.2984,51.4121,51.2984,51.3959,120473.0
2019-04-10 11:45:00,63.24,63.4,63.22,63.3,75730.0,51.3959,51.5259,51.3796,51.4446,75730.0
2019-04-10 11:50:00,63.3,63.62,63.28,63.59,120772.0,51.4446,51.7047,51.4284,51.6803,120772.0
2019-04-10 11:55:00,63.58,63.87,63.54,63.75,212548.0,51.6722,51.9079,51.6397,51.8104,212548.0
2019-04-10 12:00:00,63.76,63.76,63.56,63.6,112533.0,51.8185,51.8185,51.6559,51.6885,112533.0
2019-04-10 12:05:00,63.6,63.66,63.52,63.57,77037.0,51.6885,51.7372,51.6234,51.6641,77037.0
2019-04-10 12:10:00,63.58,63.68,63.53,63.64,107700.0,51.6722,51.7535,51.6316,51.721,107700.0
2019-04-10 12:15:00,63.64,63.79,63.63,63.69,94402.0,51.721,51.8429,51.7128,51.7616,94402.0
2019-04-10 12:20:00,63.69,63.77,63.65,63.67,85471.0,51.7616,51.8266,51.7291,51.7453,85471.0
2019-04-10 12:25:00,63.68,63.8,63.67,63.71,77160.0,51.7535,51.851,51.7453,51.7779,77160.0
2019-04-10 12:30:00,63.73,63.74,63.62,63.62,58096.0,51.7941,51.8022,51.7047,51.7047,58096.0
2019-04-10 12:35:00,63.63,63.67,63.58,63.59,74968.0,51.7128,51.7453,51.6722,51.6803,74968.0
2019-04-10 12:40:00,63.59,63.64,63.46,63.51,197377.0,51.6803,51.721,51.5747,51.6153,197377.0
2019-04-10 12:45:00,63.5,63.59,63.4,63.55,36758.0,51.6072,51.6803,51.5259,51.6478,36758.0
2019-04-10 12:50:00,63.55,63.57,63.39,63.46,180153.0,51.6478,51.6641,51.5178,51.5747,180153.0
2019-04-10 12:55:00,63.46,63.49,63.31,63.31,36561.0,51.5747,51.5991,51.4528,51.4528,36561.0
2019-04-10 13:00:00,63.33,63.5,63.33,63.5,53151.0,51.469,51.6072,51.469,51.6072,53151.0
2019-04-10 13:05:00,63.5,63.54,63.38,63.39,63058.0,51.6072,51.6397,51.5097,51.5178,63058.0
2019-04-10 13:10:00,63.38,63.44,63.35,63.41,27295.0,51.5097,51.5584,51.4853,51.534,27295.0
2019-04-10 13:15:00,63.41,63.53,63.41,63.52,35439.0,51.534,51.6316,51.534,51.6234,35439.0
2019-04-10 13:20:00,63.52,63.56,63.45,63.54,103157.0,51.6234,51.6559,51.5665,51.6397,103157.0
2019-04-10 13:25:00,63.54,63.58,63.51,63.57,21955.0,51.6397,51.6722,51.6153,51.6641,21955.0
2019-04-10 13:30:00,63.57,63.57,63.44,63.51,20344.0,51.6641,51.6641,51.5584,51.6153,20344.0
2019-04-10 13:35:00,63.53,63.55,63.44,63.49,29348.0,51.6316,51.6478,51.5584,51.5991,29348.0
2019-04-10 13:40:00,63.5,63.53,63.43,63.5,30855.0,51.6072,51.6316,51.5503,51.6072,30855.0
2019-04-10 13:45:00,63.49,63.53,63.47,63.52,23045.0,51.5991,51.6316,51.5828,51.6234,23045.0
2019-04-10 13:50:00,63.51,63.62,63.51,63.55,31447.0,51.6153,51.7047,51.6153,51.6478,31447.0
2019-04-10 13:55:00,63.55,63.65,63.52,63.63,38985.0,51.6478,51.7291,51.6234,51.7128,38985.0
2019-04-10 14:00:00,63.63,63.75,63.57,63.62,49484.0,51.7128,51.8104,51.6641,51.7047,49484.0
2019-04-10 14:05:00,63.63,63.64,63.57,63.57,25636.0,51.7128,51.721,51.6641,51.6641,25636.0
2019-04-10 14:10:00,63.57,63.58,63.45,63.52,37521.0,51.6641,51.6722,51.5665,51.6234,37521.0
2019-04-10 14:15:00,63.52,63.53,63.39,63.42,37145.0,51.6234,51.6316,51.5178,51.5422,37145.0
2019-04-10 14:20:00,63.43,63.48,63.24,63.24,134585.0,51.5503,51.5909,51.3959,51.3959,134585.0
2019-04-10 14:25:00,63.23,63.28,63.19,63.22,114111.0,51.3877,51.4284,51.3552,51.3796,114111.0
2019-04-10 14:30:00,63.19,63.25,63.09,63.11,43585.0,51.3552,51.404,51.274,51.2902,43585.0
2019-04-10 14:35:00,63.1,63.33,63.02,63.33,141703.0,51.2821,51.469,51.2171,51.469,141703.0
2019-04-10 14:40:00,63.34,63.56,63.33,63.49,45406.0,51.4771,51.6559,51.469,51.5991,45406.0
2019-04-10 14:45:00,63.5,63.73,63.45,63.73,62627.0,51.6072,51.7941,51.5665,51.7941,62627.0
2019-04-10 14:50:00,63.72,63.81,63.62,63.77,77352.0,51.786,51.8591,51.7047,51.8266,77352.0
2019-04-10 14:55:00,63.77,63.84,63.71,63.72,72111.0,51.8266,51.8835,51.7779,51.786,72111.0
2019-04-10 15:00:00,63.73,63.89,63.72,63.87,60305.0,51.7941,51.9241,51.786,51.9079,60305.0
2019-04-10 15:05:00,63.87,63.98,63.87,63.97,70743.0,51.9079,51.9973,51.9079,51.9892,70743.0
2019-04-10 15:10:00,63.97,63.97,63.9,63.97,76855.0,51.9892,51.9892,51.9323,51.9892,76855.0
2019-04-10 15:15:00,63.96,63.96,63.9,63.96,69099.0,51.981,51.981,51.9323,51.981,69099.0
2019-04-10 15:20:00,63.95,63.96,63.84,63.87,89649.0,51.9729,51.981,51.8835,51.9079,89649.0
2019-04-10 15:25:00,63.86,63.92,63.81,63.91,60651.0,51.8998,51.9485,51.8591,51.9404,60651.0
2019-04-10 15:30:00,63.91,63.96,63.84,63.94,112687.0,51.9404,51.981,51.8835,51.9648,112687.0
2019-04-10 15:35:00,63.94,63.99,63.87,63.87,167533.0,51.9648,52.0054,51.9079,51.9079,167533.0
2019-04-10 15:40:00,63.87,63.9,63.78,63.79,125189.0,51.9079,51.9323,51.8347,51.8429,125189.0
2019-04-10 15:45:00,63.79,63.83,63.78,63.8,86694.0,51.8429,51.8754,51.8347,51.851,86694.0
2019-04-10 15:50:00,63.8,63.8,63.63,63.63,163688.0,51.851,51.851,51.7128,51.7128,163688.0
2019-04-10 15:55:00,63.63,63.71,63.58,63.61,402359.0,51.7128,51.7779,51.6722,51.6966,402359.0
2019-04-11 09:30:00,63.85,63.96,63.5,63.55,118136.0,51.8916,51.981,51.6072,51.6478,118136.0
2019-04-11 09:35:00,63.56,63.92,63.47,63.83,87927.0,51.6559,51.9485,51.5828,51.8754,87927.0
2019-04-11 09:40:00,63.84,64.33,63.76,64.23,106276.0,51.8835,52.2817,51.8185,52.2005,106276.0
2019-04-11 09:45:00,64.22,64.4,64.17,64.24,98389.0,52.1923,52.3386,52.1517,52.2086,98389.0
2019-04-11 09:50:00,64.22,64.31,64.09,64.28,71822.0,52.1923,52.2655,52.0867,52.2411,71822.0
2019-04-11 09:55:00,64.28,64.37,64.19,64.34,47561.0,52.2411,52.3142,52.168,52.2899,47561.0
2019-04-11 10:00:00,64.34,64.4,64.1,64.12,109696.0,52.2899,52.3386,52.0948,52.1111,109696.0
2019-04-11 10:05:00,64.13,64.25,64.07,64.09,60712.0,52.1192,52.2167,52.0704,52.0867,60712.0
2019-04-11 10:10:00,64.09,64.33,63.99,64.32,52780.0,52.0867,52.2817,52.0054,52.2736,52780.0
2019-04-11 10:15:00,64.31,64.53,64.3,64.5,66483.0,52.2655,52.4443,52.2574,52.4199,66483.0
2019-04-11 10:20:00,64.51,64.52,64.23,64.27,36341.0,52.428,52.4361,52.2005,52.233,36341.0
2019-04-11 10:25:00,64.26,64.3,63.98,64.01,86387.0,52.2248,52.2574,51.9973,52.0217,86387.0
2019-04-11 10:30:00,64.03,64.12,63.96,63.99,135101.0,52.0379,52.1111,51.981,52.0054,135101.0
2019-04-11 10:35:00,63.99,64.02,63.8,63.87,55143.0,52.0054,52.0298,51.851,51.9079,55143.0
2019-04-11 10:40:00,63.87,63.97,63.85,63.97,64866.0,51.9079,51.9892,51.8916,51.9892,64866.0
2019-04-11 10:45:00,63.96,64.02,63.75,63.82,85787.0,51.981,52.0298,51.8104,51.8672,85787.0
2019-04-11 10:50:00,63.81,63.86,63.76,63.78,71153.0,51.8591,51.8998,51.8185,51.8347,71153.0
2019-04-11 10:55:00,63.79,63.91,63.77,63.85,20752.0,51.8429,51.9404,51.8266,51.8916,20752.0
2019-04-11 11:00:00,63.84,63.89,63.63,63.67,41398.0,51.8835,51.9241,51.7128,51.7453,41398.0
2019-04-11 11:05:00,63.69,63.71,63.54,63.67,36752.0,51.7616,51.7779,51.6397,51.7453,36752.0
2019-04-11 11:10:00,63.68,63.72,63.6,63.65,76367.0,51.7535,51.786,51.6885,51.7291,76367.0
2019-04-11 11:15:00,63.65,63.66,63.38,63.46,48320.0,51.7291,51.7372,51.5097,51.5747,48320.0
2019-04-11 11:20:00,63.47,63.55,63.37,63.37,30250.0,51.5828,51.6478,51.5015,51.5015,30250.0
2019-04-11 11:25:00,63.38,63.54,63.37,63.53,39740.0,51.5097,51.6397,51.5015,51.6316,39740.0
2019-04-11 11:30:00,63.53,63.56,63.34,63.36,40939.0,51.6316,51.6559,51.4771,51.4934,40939.0
2019-04-11 11:35:00,63.37,63.43,63.32,63.32,35288.0,51.5015,51.5503,51.4609,51.4609,35288.0
2019-04-11 11:40:00,63.31,63.33,63.15,63.32,47098.0,51.4528,51.469,51.3227,51.4609,47098.0
2019-04-11 11:45:00,63.32,63.42,63.32,63.37,25762.0,51.4609,51.5422,51.4609,51.5015,25762.0
2019-04-11 11:50:00,63.37,63.46,63.25,63.3,26967.0,51.5015,51.5747,51.404,51.4446,26967.0
2019-04-11 11:55:00,63.28,63.49,63.27,63.45,34103.0,51.4284,51.5991,51.4203,51.5665,34103.0
2019-04-11 12:00:00,63.44,63.49,63.42,63.45,47568.0,51.5584,51.5991,51.5422,51.5665,47568.0
2019-04-11 12:05:00,63.47,63.48,63.28,63.3,33631.0,51.5828,51.5909,51.4284,51.4446,33631.0
2019-04-11 12:10:00,63.3,63.38,63.29,63.34,23524.0,51.4446,51.5097,51.4365,51.4771,23524.0
2019-04-11 12:15:00,63.34,63.35,63.26,63.29,24975.0,51.4771,51.4853,51.4121,51.4365,24975.0
2019-04-11 12:20:00,63.28,63.29,63.16,63.29,38583.0,51.4284,51.4365,51.3309,51.4365,38583.0
2019-04-11 12:25:00,63.28,63.33,63.19,63.29,38990.0,51.4284,51.469,51.3552,51.4365,38990.0
2019-04-11 12:30:00,63.28,63.3,63.24,63.27,21833.0,51.4284,51.4446,51.3959,51.4203,21833.0
2019-04-11 12:35:00,63.28,63.35,63.26,63.29,20544.0,51.4284,51.4853,51.4121,51.4365,20544.0
2019-04-11 12:40:00,63.3,63.36,63.25,63.34,23615.0,51.4446,51.4934,51.404,51.4771,23615.0
2019-04-11 12:45:00,63.33,63.4,63.32,63.39,17845.0,51.469,51.5259,51.4609,51.5178,17845.0
2019-04-11 12:50:00,63.38,63.46,63.36,63.46,28276.0,51.5097,51.5747,51.4934,51.5747,28276.0
2019-04-11 12:55:00,63.45,63.54,63.42,63.54,56409.0,51.5665,51.6397,51.5422,51.6397,56409.0
2019-04-11 13:00:00,63.55,63.55,63.48,63.49,25572.0,51.6478,51.6478,51.5909,51.5991,25572.0
2019-04-11 13:05:00,63.49,63.51,63.43,63.5,25555.0,51.5991,51.6153,51.5503,51.6072,25555.0
2019-04-11 13:10:00,63.51,63.51,63.41,63.42,14754.0,51.6153,51.6153,51.534,51.5422,14754.0
2019-04-11 13:15:00,63.42,63.48,63.41,63.47,16108.0,51.5422,51.5909,51.534,51.5828,16108.0
2019-04-11 13:20:00,63.47,63.48,63.43,63.44,10780.0,51.5828,51.5909,51.5503,51.5584,10780.0
2019-04-11 13:25:00,63.43,63.46,63.4,63.43,18960.0,51.5503,51.5747,51.5259,51.5503,18960.0
2019-04-11 13:30:00,63.43,63.46,63.38,63.45,23734.0,51.5503,51.5747,51.5097,51.5665,23734.0
2019-04-11 13:35:00,63.45,63.45,63.36,63.41,31301.0,51.5665,51.5665,51.4934,51.534,31301.0
2019-04-11 13:40:00,63.41,63.51,63.35,63.51,46740.0,51.534,51.6153,51.4853,51.6153,46740.0
2019-04-11 13:45:00,63.5,63.55,63.5,63.51,19648.0,51.6072,51.6478,51.6072,51.6153,19648.0
2019-04-11 13:50:00,63.51,63.61,63.49,63.6,70538.0,51.6153,51.6966,51.5991,51.6885,70538.0
2019-04-11 13:55:00,63.61,63.64,63.5,63.54,20688.0,51.6966,51.721,51.6072,51.6397,20688.0
2019-04-11 14:00:00,63.54,63.58,63.51,63.57,12799.0,51.6397,51.6722,51.6153,51.6641,12799.0
2019-04-11 14:05:00,63.57,63.61,63.55,63.61,27720.0,51.6641,51.6966,51.6478,51.6966,27720.0
2019-04-11 14:10:00,63.6,63.67,63.59,63.62,27187.0,51.6885,51.7453,51.6803,51.7047,27187.0
2019-04-11 14:15:00,63.63,63.66,63.55,63.56,24707.0,51.7128,51.7372,51.6478,51.6559,24707.0
2019-04-11 14:20:00,63.56,63.57,63.47,63.49,77050.0,51.6559,51.6641,51.5828,51.5991,77050.0
2019-04-11 14:25:00,63.49,63.51,63.44,63.47,59994.0,51.5991,51.6153,51.5584,51.5828,59994.0
2019-04-11 14:30:00,63.47,63.51,63.45,63.47,42875.0,51.5828,51.6153,51.5665,51.5828,42875.0
2019-04-11 14:35:00,63.47,63.48,63.39,63.41,22543.0,51.5828,51.5909,51.5178,51.534,22543.0
2019-04-11 14:40:00,63.41,63.46,63.38,63.44,24021.0,51.534,51.5747,51.5097,51.5584,24021.0
2019-04-11 14:45:00,63.44,63.44,63.33,63.34,21537.0,51.5584,51.5584,51.469,51.4771,21537.0
2019-04-11 14:50:00,63.32,63.32,63.14,63.14,52650.0,51.4609,51.4609,51.3146,51.3146,52650.0
2019-04-11 14:55:00,63.13,63.18,63.11,63.17,33307.0,51.3065,51.3471,51.2902,51.339,33307.0
2019-04-11 15:00:00,63.17,63.2,63.11,63.17,74256.0,51.339,51.3634,51.2902,51.339,74256.0
2019-04-11 15:05:00,63.18,63.25,63.18,63.25,22556.0,51.3471,51.404,51.3471,51.404,22556.0
2019-04-11 15:10:00,63.25,63.25,63.21,63.23,29331.0,51.404,51.404,51.3715,51.3877,29331.0
2019-04-11 15:15:00,63.22,63.3,63.18,63.19,50301.0,51.3796,51.4446,51.3471,51.3552,50301.0
2019-04-11 15:20:00,63.19,63.2,63.14,63.16,49142.0,51.3552,51.3634,51.3146,51.3309,49142.0
2019-04-11 15:25:00,63.15,63.16,63.07,63.11,58429.0,51.3227,51.3309,51.2577,51.2902,58429.0
2019-04-11 15:30:00,63.1,63.24,63.07,63.2,82646.0,51.2821,51.3959,51.2577,51.3634,82646.0
2019-04-11 15:35:00,63.2,63.21,63.16,63.18,42429.0,51.3634,51.3715,51.3309,51.3471,42429.0
2019-04-11 15:40:00,63.18,63.19,63.12,63.12,43815.0,51.3471,51.3552,51.2984,51.2984,43815.0
2019-04-11 15:45:00,63.13,63.14,63.05,63.09,69837.0,51.3065,51.3146,51.2415,51.274,69837.0
2019-04-11 15:50:00,63.09,63.24,63.09,63.21,108011.0,51.274,51.3959,51.274,51.3715,108011.0
2019-04-11 15:55:00,63.21,63.22,63.06,63.11,305203.0,51.3715,51.3796,51.2496,51.2902,305203.0
2019-04-12 09:30:00,63.82,63.88,63.6,63.78,158055.0,51.8672,51.916,51.6885,51.8347,158055.0
2019-04-12 09:35:00,63.77,63.82,63.58,63.72,71636.0,51.8266,51.8672,51.6722,51.786,71636.0
2019-04-12 09:40:00,63.74,63.95,63.61,63.63,106535.0,51.8022,51.9729,51.6966,51.7128,106535.0
2019-04-12 09:45:00,63.64,63.67,63.33,63.35,70364.0,51.721,51.7453,51.469,51.4853,70364.0
2019-04-12 09:50:00,63.36,63.54,63.33,63.36,65738.0,51.4934,51.6397,51.469,51.4934,65738.0
2019-04-12 09:55:00,63.37,63.45,63.2,63.27,46019.0,51.5015,51.5665,51.3634,51.4203,46019.0
2019-04-12 10:00:00,63.27,63.31,62.87,62.89,98668.0,51.4203,51.4528,51.0952,51.1114,98668.0
2019-04-12 10:05:00,62.87,62.89,62.5,62.61,99251.0,51.0952,51.1114,50.7945,50.8839,99251.0
2019-04-12 10:10:00,62.62,62.74,62.49,62.5,61773.0,50.892,50.9895,50.7863,50.7945,61773.0
2019-04-12 10:15:00,62.51,62.58,62.43,62.49,46049.0,50.8026,50.8595,50.7376,50.7863,46049.0
2019-04-12 10:20:00,62.47,62.71,62.47,62.64,58303.0,50.7701,50.9651,50.7701,50.9083,58303.0
2019-04-12 10:25:00,62.65,62.71,62.52,62.54,46079.0,50.9164,50.9651,50.8107,50.827,46079.0
2019-04-12 10:30:00,62.54,62.59,62.36,62.37,64947.0,50.827,50.8676,50.6807,50.6888,64947.0
2019-04-12 10:35:00,62.36,62.49,62.32,62.33,89232.0,50.6807,50.7863,50.6482,50.6563,89232.0
2019-04-12 10:40:00,62.32,62.39,62.22,62.35,63423.0,50.6482,50.7051,50.5669,50.6726,63423.0
2019-04-12 10:45:00,62.35,62.59,62.35,62.56,80109.0,50.6726,50.8676,50.6726,50.8432,80109.0
2019-04-12 10:50:00,62.56,62.65,62.52,62.55,82508.0,50.8432,50.9164,50.8107,50.8351,82508.0
2019-04-12 10:55:00,62.54,62.58,62.47,62.5,50844.0,50.827,50.8595,50.7701,50.7945,50844.0
2019-04-12 11:00:00,62.51,62.57,62.4,62.41,82320.0,50.8026,50.8514,50.7132,50.7213,82320.0
2019-04-12 11:05:00,62.41,62.45,62.36,62.42,46940.0,50.7213,50.7538,50.6807,50.7295,46940.0
2019-04-12 11:10:00,62.42,62.6,62.41,62.57,57904.0,50.7295,50.8757,50.7213,50.8514,57904.0
2019-04-12 11:15:00,62.57,62.59,62.39,62.56,129182.0,50.8514,50.8676,50.7051,50.8432,129182.0
2019-04-12 11:20:00,62.57,62.66,62.54,62.64,78735.0,50.8514,50.9245,50.827,50.9083,78735.0
2019-04-12 11:25:00,62.63,62.66,62.56,62.6,78995.0,50.9001,50.9245,50.8432,50.8757,78995.0
2019-04-12 11:30:00,62.59,62.6,62.48,62.54,77490.0,50.8676,50.8757,50.7782,50.827,77490.0
2019-04-12 11:35:00,62.55,62.61,62.52,62.6,41128.0,50.8351,50.8839,50.8107,50.8757,41128.0
2019-04-12 11:40:00,62.59,62.71,62.59,62.71,73540.0,50.8676,50.9651,50.8676,50.9651,73540.0
2019-04-12 11:45:00,62.71,62.73,62.64,62.7,51821.0,50.9651,50.9814,50.9083,50.957,51821.0
2019-04-12 11:50:00,62.7,62.76,62.68,62.73,47874.0,50.957,51.0058,50.9408,50.9814,47874.0
2019-04-12 11:55:00,62.73,62.87,62.72,62.86,48996.0,50.9814,51.0952,50.9733,51.087,48996.0
2019-04-12 12:00:00,62.87,62.95,62.84,62.89,48000.0,51.0952,51.1602,51.0708,51.1114,48000.0
2019-04-12 12:05:00,62.89,62.92,62.81,62.91,37782.0,51.1114,51.1358,51.0464,51.1277,37782.0
2019-04-12 12:10:00,62.9,62.9,62.76,62.78,24662.0,51.1196,51.1196,51.0058,51.022,24662.0
2019-04-12 12:15:00,62.79,62.86,62.78,62.86,35684.0,51.0302,51.087,51.022,51.087,35684.0
2019-04-12 12:20:00,62.87,62.93,62.76,62.77,58156.0,51.0952,51.1439,51.0058,51.0139,58156.0
2019-04-12 12:25:00,62.77,62.85,62.76,62.82,38652.0,51.0139,51.0789,51.0058,51.0545,38652.0
2019-04-12 12:30:00,62.83,62.93,62.83,62.93,14941.0,51.0627,51.1439,51.0627,51.1439,14941.0
2019-04-12 12:35:00,62.93,62.99,62.88,62.99,23035.0,51.1439,51.1927,51.1033,51.1927,23035.0
2019-04-12 12:40:00,62.98,63.0,62.95,62.99,28844.0,51.1846,51.2008,51.1602,51.1927,28844.0
2019-04-12 12:45:00,62.98,62.99,62.92,62.98,24839.0,51.1846,51.1927,51.1358,51.1846,24839.0
2019-04-12 12:50:00,62.99,63.01,62.97,62.99,72789.0,51.1927,51.209,51.1764,51.1927,72789.0
2019-04-12 12:55:00,62.99,63.0,62.93,62.98,34206.0,51.1927,51.2008,51.1439,51.1846,34206.0
2019-04-12 13:00:00,62.99,63.19,62.99,63.19,31091.0,51.1927,51.3552,51.1927,51.3552,31091.0
2019-04-12 13:05:00,63.19,63.19,63.11,63.13,18179.0,51.3552,51.3552,51.2902,51.3065,18179.0
2019-04-12 13:10:00,63.14,63.25,63.13,63.23,52280.0,51.3146,51.404,51.3065,51.3877,52280.0
2019-04-12 13:15:00,63.23,63.29,63.22,63.26,32971.0,51.3877,51.4365,51.3796,51.4121,32971.0
2019-04-12 13:20:00,63.25,63.25,63.11,63.14,23386.0,51.404,51.404,51.2902,51.3146,23386.0
2019-04-12 13:25:00,63.14,63.22,63.13,63.2,17217.0,51.3146,51.3796,51.3065,51.3634,17217.0
2019-04-12 13:30:00,63.2,63.24,63.17,63.17,22559.0,51.3634,51.3959,51.339,51.339,22559.0
2019-04-12 13:35:00,63.18,63.23,63.17,63.18,22385.0,51.3471,51.3877,51.339,51.3471,22385.0
2019-04-12 13:40:00,63.18,63.18,63.13,63.15,16710.0,51.3471,51.3471,51.3065,51.3227,16710.0
2019-04-12 13:45:00,63.15,63.2,63.15,63.19,28136.0,51.3227,51.3634,51.3227,51.3552,28136.0
2019-04-12 13:50:00,63.18,63.2,63.01,63.02,75199.0,51.3471,51.3634,51.209,51.2171,75199.0
2019-04-12 13:55:00,63.02,63.03,62.37,62.5,274868.0,51.2171,51.2252,50.6888,50.7945,274868.0
2019-04-12 14:00:00,62.5,62.5,62.24,62.26,160754.0,50.7945,50.7945,50.5832,50.5994,160754.0
2019-04-12 14:05:00,62.29,62.3,62.0,62.05,137442.0,50.6238,50.6319,50.3881,50.4288,137442.0
2019-04-12 14:10:00,62.06,62.33,62.05,62.32,94191.0,50.4369,50.6563,50.4288,50.6482,94191.0
2019-04-12 14:15:00,62.32,62.33,62.0,62.04,131168.0,50.6482,50.6563,50.3881,50.4206,131168.0
2019-04-12 14:20:00,62.03,62.18,62.0,62.08,98180.0,50.4125,50.5344,50.3881,50.4531,98180.0
2019-04-12 14:25:00,62.08,62.09,61.94,61.97,101117.0,50.4531,50.4613,50.3394,50.3637,101117.0
2019-04-12 14:30:00,61.96,62.02,61.95,62.02,104468.0,50.3556,50.4044,50.3475,50.4044,104468.0
2019-04-12 14:35:00,62.02,62.03,61.85,61.95,90997.0,50.4044,50.4125,50.2662,50.3475,90997.0
2019-04-12 14:40:00,61.95,62.02,61.8,61.84,185661.0,50.3475,50.4044,50.2256,50.2581,185661.0
2019-04-12 14:45:00,61.85,62.02,61.84,61.95,202826.0,50.2662,50.4044,50.2581,50.3475,202826.0
2019-04-12 14:50:00,61.95,61.96,61.67,61.71,154740.0,50.3475,50.3556,50.1199,50.1524,154740.0
2019-04-12 14:55:00,61.71,61.72,61.65,61.71,147998.0,50.1524,50.1606,50.1037,50.1524,147998.0
2019-04-12 15:00:00,61.7,61.8,61.67,61.78,156656.0,50.1443,50.2256,50.1199,50.2093,156656.0
2019-04-12 15:05:00,61.79,61.79,61.67,61.69,173167.0,50.2174,50.2174,50.1199,50.1362,173167.0
2019-04-12 15:10:00,61.68,61.75,61.68,61.7,181727.0,50.128,50.1849,50.128,50.1443,181727.0
2019-04-12 15:15:00,61.7,61.73,61.6,61.64,148831.0,50.1443,50.1687,50.063,50.0955,148831.0
2019-04-12 15:20:00,61.63,61.63,61.55,61.55,128890.0,50.0874,50.0874,50.0224,50.0224,128890.0
2019-04-12 15:25:00,61.55,61.56,61.45,61.5,229807.0,50.0224,50.0305,49.9411,49.9818,229807.0
2019-04-12 15:30:00,61.5,61.6,61.4,61.54,238587.0,49.9818,50.063,49.9005,50.0143,238587.0
2019-04-12 15:35:00,61.54,61.71,61.49,61.71,198922.0,50.0143,50.1524,49.9736,50.1524,198922.0
2019-04-12 15:40:00,61.71,61.72,61.48,61.51,231585.0,50.1524,50.1606,49.9655,49.9899,231585.0
2019-04-12 15:45:00,61.51,61.52,61.45,61.47,200860.0,49.9899,49.998,49.9411,49.9574,200860.0
2019-04-12 15:50:00,61.47,61.53,61.44,61.47,402622.0,49.9574,50.0061,49.933,49.9574,402622.0
2019-04-12 15:55:00,61.47,61.6,61.46,61.6,715240.0,49.9574,50.063,49.9493,50.063,715240.0
2019-04-15 09:30:00,61.49,61.78,61.14,61.18,141950.0,49.9736,50.2093,49.6892,49.7217,141950.0
2019-04-15 09:35:00,61.15,61.15,60.88,61.02,60458.0,49.6973,49.6973,49.4779,49.5917,60458.0
2019-04-15 09:40:00,61.01,61.03,60.78,60.78,60672.0,49.5835,49.5998,49.3966,49.3966,60672.0
2019-04-15 09:45:00,60.78,60.93,60.57,60.9,95358.0,49.3966,49.5185,49.2259,49.4941,95358.0
2019-04-15 09:50:00,60.9,60.9,60.72,60.86,98803.0,49.4941,49.4941,49.3478,49.4616,98803.0
2019-04-15 09:55:00,60.87,61.11,60.87,60.92,114667.0,49.4698,49.6648,49.4698,49.5104,114667.0
2019-04-15 10:00:00,60.92,61.09,60.91,61.05,81416.0,49.5104,49.6485,49.5023,49.616,81416.0
2019-04-15 10:05:00,61.06,61.17,60.97,61.04,77825.0,49.6242,49.7136,49.551,49.6079,77825.0
2019-04-15 10:10:00,61.03,61.12,60.98,61.1,80311.0,49.5998,49.6729,49.5591,49.6567,80311.0
2019-04-15 10:15:00,61.09,61.13,60.91,60.93,133531.0,49.6485,49.6811,49.5023,49.5185,133531.0
2019-04-15 10:20:00,60.94,61.13,60.93,61.08,108378.0,49.5266,49.6811,49.5185,49.6404,108378.0
2019-04-15 10:25:00,61.08,61.08,60.85,60.9,106774.0,49.6404,49.6404,49.4535,49.4941,106774.0
2019-04-15 10:30:00,60.9,60.99,60.8,60.85,62305.0,49.4941,49.5673,49.4129,49.4535,62305.0
2019-04-15 10:35:00,60.85,60.94,60.71,60.72,65940.0,49.4535,49.5266,49.3397,49.3478,65940.0
2019-04-15 10:40:00,60.73,60.76,60.61,60.68,103140.0,49.356,49.3804,49.2584,49.3153,103140.0
2019-04-15 10:45:00,60.68,60.8,60.65,60.73,66199.0,49.3153,49.4129,49.291,49.356,66199.0
2019-04-15 10:50:00,60.74,60.77,60.66,60.73,89551.0,49.3641,49.3885,49.2991,49.356,89551.0
2019-04-15 10:55:00,60.73,60.76,60.66,60.72,47476.0,49.356,49.3804,49.2991,49.3478,47476.0
2019-04-15 11:00:00,60.72,60.75,60.65,60.75,65334.0,49.3478,49.3722,49.291,49.3722,65334.0
2019-04-15 11:05:00,60.75,60.75,60.59,60.61,72531.0,49.3722,49.3722,49.2422,49.2584,72531.0
2019-04-15 11:10:00,60.61,60.63,60.47,60.48,130083.0,49.2584,49.2747,49.1447,49.1528,130083.0
2019-04-15 11:15:00,60.48,60.5,60.35,60.37,75746.0,49.1528,49.169,49.0471,49.0634,75746.0
2019-04-15 11:20:00,60.36,60.55,60.36,60.41,56225.0,49.0553,49.2097,49.0553,49.0959,56225.0
2019-04-15 11:25:00,60.41,60.47,60.37,60.39,49066.0,49.0959,49.1447,49.0634,49.0796,49066.0
2019-04-15 11:30:00,60.38,60.46,60.31,60.46,64532.0,49.0715,49.1365,49.0146,49.1365,64532.0
2019-04-15 11:35:00,60.46,60.49,60.44,60.44,39187.0,49.1365,49.1609,49.1203,49.1203,39187.0
2019-04-15 11:40:00,60.44,60.45,60.38,60.4,39334.0,49.1203,49.1284,49.0715,49.0878,39334.0
2019-04-15 11:45:00,60.4,60.48,60.38,60.47,31749.0,49.0878,49.1528,49.0715,49.1447,31749.0
2019-04-15 11:50:00,60.46,60.52,60.42,60.47,48081.0,49.1365,49.1853,49.104,49.1447,48081.0
2019-04-15 11:55:00,60.47,60.49,60.43,60.44,44556.0,49.1447,49.1609,49.1122,49.1203,44556.0
2019-04-15 12:00:00,60.42,60.46,60.35,60.4,85001.0,49.104,49.1365,49.0471,49.0878,85001.0
2019-04-15 12:05:00,60.4,60.44,60.35,60.39,63880.0,49.0878,49.1203,49.0471,49.0796,63880.0
2019-04-15 12:10:00,60.37,60.42,60.32,60.33,75615.0,49.0634,49.104,49.0228,49.0309,75615.0
2019-04-15 12:15:00,60.33,60.4,60.29,60.4,37053.0,49.0309,49.0878,48.9984,49.0878,37053.0
2019-04-15 12:20:00,60.41,60.46,60.36,60.38,41902.0,49.0959,49.1365,49.0553,49.0715,41902.0
2019-04-15 12:25:00,60.39,60.39,60.3,60.31,24120.0,49.0796,49.0796,49.0065,49.0146,24120.0
2019-04-15 12:30:00,60.32,60.47,60.31,60.45,55231.0,49.0228,49.1447,49.0146,49.1284,55231.0
2019-04-15 12:35:00,60.45,60.79,60.44,60.79,205483.0,49.1284,49.4047,49.1203,49.4047,205483.0
2019-04-15 12:40:00,60.78,60.78,60.65,60.66,50489.0,49.3966,49.3966,49.291,49.2991,50489.0
2019-04-15 12:45:00,60.65,60.74,60.64,60.7,58372.0,49.291,49.3641,49.2828,49.3316,58372.0
2019-04-15 12:50:00,60.7,60.83,60.66,60.75,44199.0,49.3316,49.4372,49.2991,49.3722,44199.0
2019-04-15 12:55:00,60.75,60.87,60.73,60.86,55281.0,49.3722,49.4698,49.356,49.4616,55281.0
2019-04-15 13:00:00,60.86,60.9,60.84,60.85,89950.0,49.4616,49.4941,49.4454,49.4535,89950.0
2019-04-15 13:05:00,60.86,60.92,60.78,60.78,57450.0,49.4616,49.5104,49.3966,49.3966,57450.0
2019-04-15 13:10:00,60.78,60.78,60.68,60.74,49691.0,49.3966,49.3966,49.3153,49.3641,49691.0
2019-04-15 13:15:00,60.74,60.86,60.73,60.85,39834.0,49.3641,49.4616,49.356,49.4535,39834.0
2019-04-15 13:20:00,60.85,60.9,60.76,60.84,52228.0,49.4535,49.4941,49.3804,49.4454,52228.0
2019-04-15 13:25:00,60.83,60.9,60.8,60.9,29272.0,49.4372,49.4941,49.4129,49.4941,29272.0
2019-04-15 13:30:00,60.9,60.97,60.86,60.87,39846.0,49.4941,49.551,49.4616,49.4698,39846.0
2019-04-15 13:35:00,60.87,60.92,60.83,60.88,37072.0,49.4698,49.5104,49.4372,49.4779,37072.0
2019-04-15 13:40:00,60.88,60.97,60.87,60.93,45216.0,49.4779,49.551,49.4698,49.5185,45216.0
2019-04-15 13:45:00,60.93,60.98,60.9,60.95,37109.0,49.5185,49.5591,49.4941,49.5348,37109.0
2019-04-15 13:50:00,60.96,61.0,60.92,60.97,41768.0,49.5429,49.5754,49.5104,49.551,41768.0
2019-04-15 13:55:00,60.97,61.03,60.93,60.96,46757.0,49.551,49.5998,49.5185,49.5429,46757.0
2019-04-15 14:00:00,60.97,61.01,60.9,61.0,71294.0,49.551,49.5835,49.4941,49.5754,71294.0
2019-04-15 14:05:00,61.0,61.01,60.89,60.9,28033.0,49.5754,49.5835,49.486,49.4941,28033.0
2019-04-15 14:10:00,60.9,60.92,60.83,60.86,35748.0,49.4941,49.5104,49.4372,49.4616,35748.0
2019-04-15 14:15:00,60.85,60.89,60.79,60.8,42812.0,49.4535,49.486,49.4047,49.4129,42812.0
2019-04-15 14:20:00,60.81,60.87,60.81,60.84,28518.0,49.421,49.4698,49.421,49.4454,28518.0
2019-04-15 14:25:00,60.83,60.86,60.8,60.85,31590.0,49.4372,49.4616,49.4129,49.4535,31590.0
2019-04-15 14:30:00,60.86,60.88,60.73,60.76,43859.0,49.4616,49.4779,49.356,49.3804,43859.0
2019-04-15 14:35:00,60.74,60.74,60.66,60.67,41951.0,49.3641,49.3641,49.2991,49.3072,41951.0
2019-04-15 14:40:00,60.67,60.7,60.62,60.67,47578.0,49.3072,49.3316,49.2666,49.3072,47578.0
2019-04-15 14:45:00,60.67,60.7,60.65,60.68,44225.0,49.3072,49.3316,49.291,49.3153,44225.0
2019-04-15 14:50:00,60.69,60.82,60.68,60.78,49607.0,49.3235,49.4291,49.3153,49.3966,49607.0
2019-04-15 14:55:00,60.77,60.77,60.72,60.73,39661.0,49.3885,49.3885,49.3478,49.356,39661.0
2019-04-15 15:00:00,60.73,60.82,60.73,60.81,46672.0,49.356,49.4291,49.356,49.421,46672.0
2019-04-15 15:05:00,60.82,60.94,60.82,60.86,51385.0,49.4291,49.5266,49.4291,49.4616,51385.0
2019-04-15 15:10:00,60.86,60.89,60.85,60.88,37179.0,49.4616,49.486,49.4535,49.4779,37179.0
2019-04-15 15:15:00,60.87,60.93,60.85,60.91,49073.0,49.4698,49.5185,49.4535,49.5023,49073.0
2019-04-15 15:20:00,60.91,60.91,60.83,60.84,59643.0,49.5023,49.5023,49.4372,49.4454,59643.0
2019-04-15 15:25:00,60.85,60.87,60.8,60.82,62239.0,49.4535,49.4698,49.4129,49.4291,62239.0
2019-04-15 15:30:00,60.82,60.85,60.76,60.77,85990.0,49.4291,49.4535,49.3804,49.3885,85990.0
2019-04-15 15:35:00,60.76,60.76,60.63,60.65,109926.0,49.3804,49.3804,49.2747,49.291,109926.0
2019-04-15 15:40:00,60.65,60.72,60.64,60.66,109601.0,49.291,49.3478,49.2828,49.2991,109601.0
2019-04-15 15:45:00,60.67,60.71,60.63,60.68,187356.0,49.3072,49.3397,49.2747,49.3153,187356.0
2019-04-15 15:50:00,60.67,60.69,60.57,60.58,221797.0,49.3072,49.3235,49.2259,49.2341,221797.0
2019-04-15 15:55:00,60.58,60.63,60.49,60.54,495611.0,49.2341,49.2747,49.1609,49.2016,495611.0
2019-04-16 09:30:00,60.49,60.6,60.12,60.23,144639.0,49.1609,49.2503,48.8602,48.9496,144639.0
2019-04-16 09:35:00,60.22,60.22,59.95,60.18,156309.0,48.9415,48.9415,48.7221,48.909,156309.0
2019-04-16 09:40:00,60.18,60.44,60.18,60.25,62511.0,48.909,49.1203,48.909,48.9659,62511.0
2019-04-16 09:45:00,60.27,60.44,60.2,60.23,58247.0,48.9821,49.1203,48.9252,48.9496,58247.0
2019-04-16 09:50:00,60.21,60.23,60.01,60.19,89779.0,48.9334,48.9496,48.7708,48.9171,89779.0
2019-04-16 09:55:00,60.19,60.23,59.96,59.97,64658.0,48.9171,48.9496,48.7302,48.7383,64658.0
2019-04-16 10:00:00,59.96,60.07,59.94,60.03,111710.0,48.7302,48.8196,48.7139,48.7871,111710.0
2019-04-16 10:05:00,60.02,60.06,59.85,59.87,148601.0,48.7789,48.8115,48.6408,48.657,148601.0
2019-04-16 10:10:00,59.88,60.06,59.86,59.87,97708.0,48.6652,48.8115,48.6489,48.657,97708.0
2019-04-16 10:15:00,59.86,59.87,59.66,59.67,157219.0,48.6489,48.657,48.4864,48.4945,157219.0
2019-04-16 10:20:00,59.66,59.7,59.57,59.69,212004.0,48.4864,48.5189,48.4132,48.5108,212004.0
2019-04-16 10:25:00,59.69,59.76,59.65,59.73,119656.0,48.5108,48.5676,48.4782,48.5433,119656.0
2019-04-16 10:30:00,59.73,59.9,59.7,59.79,91816.0,48.5433,48.6814,48.5189,48.592,91816.0
2019-04-16 10:35:00,59.8,59.91,59.79,59.82,111014.0,48.6001,48.6895,48.592,48.6164,111014.0
2019-04-16 10:40:00,59.82,59.88,59.77,59.79,84054.0,48.6164,48.6652,48.5758,48.592,84054.0
2019-04-16 10:45:00,59.78,59.79,59.61,59.62,113386.0,48.5839,48.592,48.4457,48.4539,113386.0
2019-04-16 10:50:00,59.63,59.67,59.55,59.56,159750.0,48.462,48.4945,48.397,48.4051,159750.0
2019-04-16 10:55:00,59.57,59.72,59.52,59.63,97927.0,48.4132,48.5351,48.3726,48.462,97927.0
2019-04-16 11:00:00,59.62,59.64,59.49,59.52,66937.0,48.4539,48.4701,48.3482,48.3726,66937.0
2019-04-16 11:05:00,59.53,59.64,59.49,59.56,36114.0,48.3807,48.4701,48.3482,48.4051,36114.0
2019-04-16 11:10:00,59.56,59.76,59.54,59.76,66122.0,48.4051,48.5676,48.3888,48.5676,66122.0
2019-04-16 11:15:00,59.75,59.84,59.69,59.72,80881.0,48.5595,48.6327,48.5108,48.5351,80881.0
2019-04-16 11:20:00,59.71,59.72,59.65,59.71,123788.0,48.527,48.5351,48.4782,48.527,123788.0
2019-04-16 11:25:00,59.71,59.75,59.59,59.63,68010.0,48.527,48.5595,48.4295,48.462,68010.0
2019-04-16 11:30:00,59.63,59.95,59.59,59.94,162721.0,48.462,48.7221,48.4295,48.7139,162721.0
2019-04-16 11:35:00,59.94,59.96,59.77,59.8,86950.0,48.7139,48.7302,48.5758,48.6001,86950.0
2019-04-16 11:40:00,59.79,59.94,59.78,59.87,101698.0,48.592,48.7139,48.5839,48.657,101698.0
2019-04-16 11:45:00,59.87,59.87,59.73,59.77,48464.0,48.657,48.657,48.5433,48.5758,48464.0
2019-04-16 11:50:00,59.78,59.92,59.77,59.87,136794.0,48.5839,48.6977,48.5758,48.657,136794.0
2019-04-16 11:55:00,59.87,60.06,59.86,60.05,144650.0,48.657,48.8115,48.6489,48.8033,144650.0
2019-04-16 12:00:00,60.06,60.29,60.06,60.27,136857.0,48.8115,48.9984,48.8115,48.9821,136857.0
2019-04-16 12:05:00,60.28,60.4,60.23,60.38,78668.0,48.9903,49.0878,48.9496,49.0715,78668.0
2019-04-16 12:10:00,60.38,60.45,60.31,60.43,91361.0,49.0715,49.1284,49.0146,49.1122,91361.0
2019-04-16 12:15:00,60.43,60.43,60.21,60.24,65238.0,49.1122,49.1122,48.9334,48.9577,65238.0
2019-04-16 12:20:00,60.24,60.24,60.0,60.04,60816.0,48.9577,48.9577,48.7627,48.7952,60816.0
2019-04-16 12:25:00,60.04,60.1,59.96,59.96,57180.0,48.7952,48.844,48.7302,48.7302,57180.0
2019-04-16 12:30:00,59.96,60.08,59.96,60.04,73904.0,48.7302,48.8277,48.7302,48.7952,73904.0
2019-04-16 12:35:00,60.04,60.16,59.99,60.09,104760.0,48.7952,48.8927,48.7546,48.8358,104760.0
2019-04-16 12:40:00,60.09,60.13,60.03,60.09,43592.0,48.8358,48.8683,48.7871,48.8358,43592.0
2019-04-16 12:45:00,60.09,60.16,60.05,60.07,39673.0,48.8358,48.8927,48.8033,48.8196,39673.0
2019-04-16 12:50:00,60.07,60.1,60.03,60.06,42605.0,48.8196,48.844,48.7871,48.8115,42605.0
2019-04-16 12:55:00,60.07,60.17,60.05,60.16,102313.0,48.8196,48.9009,48.8033,48.8927,102313.0
2019-04-16 13:00:00,60.18,60.21,60.08,60.17,52613.0,48.909,48.9334,48.8277,48.9009,52613.0
2019-04-16 13:05:00,60.17,60.22,60.09,60.12,41958.0,48.9009,48.9415,48.8358,48.8602,41958.0
2019-04-16 13:10:00,60.12,60.27,60.11,60.25,63504.0,48.8602,48.9821,48.8521,48.9659,63504.0
2019-04-16 13:15:00,60.26,60.29,60.21,60.29,44824.0,48.974,48.9984,48.9334,48.9984,44824.0
2019-04-16 13:20:00,60.3,60.33,60.22,60.27,37242.0,49.0065,49.0309,48.9415,48.9821,37242.0
2019-04-16 13:25:00,60.27,60.29,60.22,60.23,65457.0,48.9821,48.9984,48.9415,48.9496,65457.0
2019-04-16 13:30:00,60.23,60.3,60.15,60.19,32382.0,48.9496,49.0065,48.8846,48.9171,32382.0
2019-04-16 13:35:00,60.21,60.25,60.14,60.25,34574.0,48.9334,48.9659,48.8765,48.9659,34574.0
2019-04-16 13:40:00,60.25,60.3,60.18,60.19,28540.0,48.9659,49.0065,48.909,48.9171,28540.0
2019-04-16 13:45:00,60.19,60.21,60.16,60.17,26468.0,48.9171,48.9334,48.8927,48.9009,26468.0
2019-04-16 13:50:00,60.18,60.2,60.13,60.13,26795.0,48.909,48.9252,48.8683,48.8683,26795.0
2019-04-16 13:55:00,60.14,60.29,60.11,60.28,91693.0,48.8765,48.9984,48.8521,48.9903,91693.0
2019-04-16 14:00:00,60.29,60.29,60.19,60.21,48260.0,48.9984,48.9984,48.9171,48.9334,48260.0
2019-04-16 14:05:00,60.21,60.25,60.16,60.24,53075.0,48.9334,48.9659,48.8927,48.9577,53075.0
2019-04-16 14:10:00,60.25,60.3,60.21,60.28,45840.0,48.9659,49.0065,48.9334,48.9903,45840.0
2019-04-16 14:15:00,60.28,60.33,60.25,60.31,47760.0,48.9903,49.0309,48.9659,49.0146,47760.0
2019-04-16 14:20:00,60.3,60.41,60.26,60.4,53161.0,49.0065,49.0959,48.974,49.0878,53161.0
2019-04-16 14:25:00,60.41,60.53,60.39,60.46,107015.0,49.0959,49.1934,49.0796,49.1365,107015.0
2019-04-16 14:30:00,60.45,60.46,60.35,60.35,51183.0,49.1284,49.1365,49.0471,49.0471,51183.0
2019-04-16 14:35:00,60.36,60.36,60.24,60.26,27201.0,49.0553,49.0553,48.9577,48.974,27201.0
2019-04-16 14:40:00,60.26,60.37,60.25,60.31,46922.0,48.974,49.0634,48.9659,49.0146,46922.0
2019-04-16 14:45:00,60.3,60.39,60.28,60.32,49013.0,49.0065,49.0796,48.9903,49.0228,49013.0
2019-04-16 14:50:00,60.32,60.34,60.28,60.32,38272.0,49.0228,49.039,48.9903,49.0228,38272.0
2019-04-16 14:55:00,60.33,60.33,60.26,60.3,37286.0,49.0309,49.0309,48.974,49.0065,37286.0
2019-04-16 15:00:00,60.3,60.39,60.28,60.37,42196.0,49.0065,49.0796,48.9903,49.0634,42196.0
2019-04-16 15:05:00,60.37,60.4,60.31,60.39,37978.0,49.0634,49.0878,49.0146,49.0796,37978.0
2019-04-16 15:10:00,60.38,60.41,60.36,60.39,36787.0,49.0715,49.0959,49.0553,49.0796,36787.0
2019-04-16 15:15:00,60.39,60.41,60.27,60.33,48689.0,49.0796,49.0959,48.9821,49.0309,48689.0
2019-04-16 15:20:00,60.33,60.35,60.28,60.34,41596.0,49.0309,49.0471,48.9903,49.039,41596.0
2019-04-16 15:25:00,60.34,60.41,60.3,60.39,47415.0,49.039,49.0959,49.0065,49.0796,47415.0
2019-04-16 15:30:00,60.38,60.4,60.31,60.32,51915.0,49.0715,49.0878,49.0146,49.0228,51915.0
2019-04-16 15:35:00,60.31,60.33,60.19,60.2,83455.0,49.0146,49.0309,48.9171,48.9252,83455.0
2019-04-16 15:40:00,60.21,60.22,60.12,60.12,80940.0,48.9334,48.9415,48.8602,48.8602,80940.0
2019-04-16 15:45:00,60.12,60.19,60.1,60.11,120359.0,48.8602,48.9171,48.844,48.8521,120359.0
2019-04-16 15:50:00,60.11,60.12,60.06,60.07,214895.0,48.8521,48.8602,48.8115,48.8196,214895.0
2019-04-16 15:55:00,60.07,60.17,60.01,60.03,474791.0,48.8196,48.9009,48.7708,48.7871,474791.0
2019-04-17 09:30:00,60.7,61.0,60.5,60.8,116228.0,49.3316,49.5754,49.169,49.4129,116228.0
2019-04-17 09:35:00,60.77,60.79,60.3,60.36,82306.0,49.3885,49.4047,49.0065,49.0553,82306.0
2019-04-17 09:40:00,60.36,60.47,60.24,60.44,74907.0,49.0553,49.1447,48.9577,49.1203,74907.0
2019-04-17 09:45:00,60.46,60.48,60.28,60.31,58611.0,49.1365,49.1528,48.9903,49.0146,58611.0
2019-04-17 09:50:00,60.31,60.39,60.22,60.39,80244.0,49.0146,49.0796,48.9415,49.0796,80244.0
2019-04-17 09:55:00,60.39,60.64,60.39,60.6,65239.0,49.0796,49.2828,49.0796,49.2503,65239.0
2019-04-17 10:00:00,60.6,60.68,60.48,60.55,75307.0,49.2503,49.3153,49.1528,49.2097,75307.0
2019-04-17 10:05:00,60.55,60.63,60.41,60.42,98321.0,49.2097,49.2747,49.0959,49.104,98321.0
2019-04-17 10:10:00,60.42,60.53,60.37,60.46,39517.0,49.104,49.1934,49.0634,49.1365,39517.0
2019-04-17 10:15:00,60.46,60.62,60.4,60.59,132228.0,49.1365,49.2666,49.0878,49.2422,132228.0
2019-04-17 10:20:00,60.59,61.0,60.58,60.8,184500.0,49.2422,49.5754,49.2341,49.4129,184500.0
2019-04-17 10:25:00,60.79,60.81,60.54,60.63,85742.0,49.4047,49.421,49.2016,49.2747,85742.0
2019-04-17 10:30:00,60.61,60.63,60.51,60.62,96829.0,49.2584,49.2747,49.1772,49.2666,96829.0
2019-04-17 10:35:00,60.62,60.66,60.51,60.58,59939.0,49.2666,49.2991,49.1772,49.2341,59939.0
2019-04-17 10:40:00,60.59,60.79,60.53,60.7,68057.0,49.2422,49.4047,49.1934,49.3316,68057.0
2019-04-17 10:45:00,60.72,60.89,60.61,60.82,54257.0,49.3478,49.486,49.2584,49.4291,54257.0
2019-04-17 10:50:00,60.82,60.88,60.76,60.86,48650.0,49.4291,49.4779,49.3804,49.4616,48650.0
2019-04-17 10:55:00,60.86,60.91,60.71,60.71,65786.0,49.4616,49.5023,49.3397,49.3397,65786.0
2019-04-17 11:00:00,60.71,60.77,60.63,60.77,70255.0,49.3397,49.3885,49.2747,49.3885,70255.0
2019-04-17 11:05:00,60.77,60.88,60.72,60.88,47903.0,49.3885,49.4779,49.3478,49.4779,47903.0
2019-04-17 11:10:00,60.88,60.92,60.78,60.82,57312.0,49.4779,49.5104,49.3966,49.4291,57312.0
2019-04-17 11:15:00,60.82,60.89,60.67,60.75,37350.0,49.4291,49.486,49.3072,49.3722,37350.0
2019-04-17 11:20:00,60.75,60.75,60.64,60.65,31293.0,49.3722,49.3722,49.2828,49.291,31293.0
2019-04-17 11:25:00,60.64,60.72,60.62,60.67,45127.0,49.2828,49.3478,49.2666,49.3072,45127.0
2019-04-17 11:30:00,60.67,60.69,60.57,60.59,46260.0,49.3072,49.3235,49.2259,49.2422,46260.0
2019-04-17 11:35:00,60.6,60.82,60.59,60.8,34341.0,49.2503,49.4291,49.2422,49.4129,34341.0
2019-04-17 11:40:00,60.79,60.85,60.79,60.79,24469.0,49.4047,49.4535,49.4047,49.4047,24469.0
2019-04-17 11:45:00,60.78,60.88,60.76,60.85,22839.0,49.3966,49.4779,49.3804,49.4535,22839.0
2019-04-17 11:50:00,60.84,60.87,60.73,60.78,22287.0,49.4454,49.4698,49.356,49.3966,22287.0
2019-04-17 11:55:00,60.79,60.82,60.7,60.76,57144.0,49.4047,49.4291,49.3316,49.3804,57144.0
2019-04-17 12:00:00,60.76,60.79,60.61,60.62,23925.0,49.3804,49.4047,49.2584,49.2666,23925.0
2019-04-17 12:05:00,60.62,60.63,60.53,60.59,25832.0,49.2666,49.2747,49.1934,49.2422,25832.0
2019-04-17 12:10:00,60.58,60.6,60.5,60.51,27475.0,49.2341,49.2503,49.169,49.1772,27475.0
2019-04-17 12:15:00,60.5,60.6,60.45,60.53,62501.0,49.169,49.2503,49.1284,49.1934,62501.0
2019-04-17 12:20:00,60.54,60.59,60.48,60.54,28356.0,49.2016,49.2422,49.1528,49.2016,28356.0
2019-04-17 12:25:00,60.53,60.62,60.49,60.56,31682.0,49.1934,49.2666,49.1609,49.2178,31682.0
2019-04-17 12:30:00,60.55,60.61,60.55,60.57,31998.0,49.2097,49.2584,49.2097,49.2259,31998.0
2019-04-17 12:35:00,60.57,60.66,60.57,60.6,23425.0,49.2259,49.2991,49.2259,49.2503,23425.0
2019-04-17 12:40:00,60.6,60.67,60.54,60.66,27115.0,49.2503,49.3072,49.2016,49.2991,27115.0
2019-04-17 12:45:00,60.66,60.77,60.65,60.73,59619.0,49.2991,49.3885,49.291,49.356,59619.0
2019-04-17 12:50:00,60.73,60.9,60.72,60.85,51669.0,49.356,49.4941,49.3478,49.4535,51669.0
2019-04-17 12:55:00,60.85,60.9,60.79,60.82,52236.0,49.4535,49.4941,49.4047,49.4291,52236.0
2019-04-17 13:00:00,60.82,60.82,60.75,60.77,44088.0,49.4291,49.4291,49.3722,49.3885,44088.0
2019-04-17 13:05:00,60.78,60.8,60.72,60.72,26954.0,49.3966,49.4129,49.3478,49.3478,26954.0
2019-04-17 13:10:00,60.73,60.78,60.71,60.76,33754.0,49.356,49.3966,49.3397,49.3804,33754.0
2019-04-17 13:15:00,60.77,60.8,60.75,60.8,28088.0,49.3885,49.4129,49.3722,49.4129,28088.0
2019-04-17 13:20:00,60.8,60.93,60.76,60.9,75781.0,49.4129,49.5185,49.3804,49.4941,75781.0
2019-04-17 13:25:00,60.9,60.98,60.9,60.98,60791.0,49.4941,49.5591,49.4941,49.5591,60791.0
2019-04-17 13:30:00,60.98,61.09,60.95,61.09,72687.0,49.5591,49.6485,49.5348,49.6485,72687.0
2019-04-17 13:35:00,61.09,61.14,61.07,61.14,64473.0,49.6485,49.6892,49.6323,49.6892,64473.0
2019-04-17 13:40:00,61.14,61.14,60.9,60.9,24381.0,49.6892,49.6892,49.4941,49.4941,24381.0
2019-04-17 13:45:00,60.9,60.91,60.84,60.86,18092.0,49.4941,49.5023,49.4454,49.4616,18092.0
2019-04-17 13:50:00,60.85,60.86,60.74,60.79,28799.0,49.4535,49.4616,49.3641,49.4047,28799.0
2019-04-17 13:55:00,60.79,60.83,60.79,60.82,24888.0,49.4047,49.4372,49.4047,49.4291,24888.0
2019-04-17 14:00:00,60.83,60.85,60.78,60.84,38619.0,49.4372,49.4535,49.3966,49.4454,38619.0
2019-04-17 14:05:00,60.84,60.89,60.82,60.82,30684.0,49.4454,49.486,49.4291,49.4291,30684.0
2019-04-17 14:10:00,60.82,60.82,60.71,60.73,48050.0,49.4291,49.4291,49.3397,49.356,48050.0
2019-04-17 14:15:00,60.73,60.76,60.63,60.65,39809.0,49.356,49.3804,49.2747,49.291,39809.0
2019-04-17 14:20:00,60.64,60.64,60.54,60.57,29102.0,49.2828,49.2828,49.2016,49.2259,29102.0
2019-04-17 14:25:00,60.58,60.64,60.53,60.55,34239.0,49.2341,49.2828,49.1934,49.2097,34239.0
2019-04-17 14:30:00,60.57,60.57,60.44,60.46,37045.0,49.2259,49.2259,49.1203,49.1365,37045.0
2019-04-17 14:35:00,60.47,60.47,60.31,60.34,34127.0,49.1447,49.1447,49.0146,49.039,34127.0
2019-04-17 14:40:00,60.33,60.35,60.2,60.23,46164.0,49.0309,49.0471,48.9252,48.9496,46164.0
2019-04-17 14:45:00,60.24,60.36,60.22,60.27,51059.0,48.9577,49.0553,48.9415,48.9821,51059.0
2019-04-17 14:50:00,60.27,60.38,60.27,60.36,47932.0,48.9821,49.0715,48.9821,49.0553,47932.0
2019-04-17 14:55:00,60.36,60.36,60.26,60.3,54545.0,49.0553,49.0553,48.974,49.0065,54545.0
2019-04-17 15:00:00,60.31,60.46,60.31,60.39,49973.0,49.0146,49.1365,49.0146,49.0796,49973.0
2019-04-17 15:05:00,60.38,60.4,60.3,60.33,53639.0,49.0715,49.0878,49.0065,49.0309,53639.0
2019-04-17 15:10:00,60.33,60.33,60.27,60.31,30978.0,49.0309,49.0309,48.9821,49.0146,30978.0
2019-04-17 15:15:00,60.3,60.31,60.23,60.28,39265.0,49.0065,49.0146,48.9496,48.9903,39265.0
2019-04-17 15:20:00,60.28,60.35,60.24,60.29,44942.0,48.9903,49.0471,48.9577,48.9984,44942.0
2019-04-17 15:25:00,60.3,60.36,60.26,60.29,64339.0,49.0065,49.0553,48.974,48.9984,64339.0
2019-04-17 15:30:00,60.29,60.34,60.2,60.23,59332.0,48.9984,49.039,48.9252,48.9496,59332.0
2019-04-17 15:35:00,60.23,60.35,60.18,60.32,70931.0,48.9496,49.0471,48.909,49.0228,70931.0
2019-04-17 15:40:00,60.31,60.37,60.29,60.33,60569.0,49.0146,49.0634,48.9984,49.0309,60569.0
2019-04-17 15:45:00,60.34,60.36,60.26,60.33,77884.0,49.039,49.0553,48.974,49.0309,77884.0
2019-04-17 15:50:00,60.33,60.36,60.32,60.34,75216.0,49.0309,49.0553,49.0228,49.039,75216.0
2019-04-17 15:55:00,60.34,60.38,60.24,60.25,213580.0,49.039,49.0715,48.9577,48.9659,213580.0
2019-04-18 09:30:00,60.25,60.54,60.25,60.34,199669.0,48.9659,49.2016,48.9659,49.039,199669.0
2019-04-18 09:35:00,60.37,60.56,60.31,60.43,40295.0,49.0634,49.2178,49.0146,49.1122,40295.0
2019-04-18 09:40:00,60.44,60.74,60.43,60.61,74132.0,49.1203,49.3641,49.1122,49.2584,74132.0
2019-04-18 09:45:00,60.59,60.7,60.51,60.57,77672.0,49.2422,49.3316,49.1772,49.2259,77672.0
2019-04-18 09:50:00,60.6,60.76,60.6,60.68,39233.0,49.2503,49.3804,49.2503,49.3153,39233.0
2019-04-18 09:55:00,60.67,60.77,60.61,60.7,52009.0,49.3072,49.3885,49.2584,49.3316,52009.0
2019-04-18 10:00:00,60.7,60.8,60.61,60.74,89191.0,49.3316,49.4129,49.2584,49.3641,89191.0
2019-04-18 10:05:00,60.74,60.78,60.64,60.73,90536.0,49.3641,49.3966,49.2828,49.356,90536.0
2019-04-18 10:10:00,60.73,60.82,60.68,60.69,128649.0,49.356,49.4291,49.3153,49.3235,128649.0
2019-04-18 10:15:00,60.71,60.77,60.6,60.68,51033.0,49.3397,49.3885,49.2503,49.3153,51033.0
2019-04-18 10:20:00,60.69,60.73,60.49,60.51,25299.0,49.3235,49.356,49.1609,49.1772,25299.0
2019-04-18 10:25:00,60.52,60.54,60.26,60.38,55016.0,49.1853,49.2016,48.974,49.0715,55016.0
2019-04-18 10:30:00,60.39,60.4,60.21,60.22,35843.0,49.0796,49.0878,48.9334,48.9415,35843.0
2019-04-18 10:35:00,60.23,60.34,60.18,60.34,40711.0,48.9496,49.039,48.909,49.039,40711.0
2019-04-18 10:40:00,60.33,60.33,60.12,60.13,37653.0,49.0309,49.0309,48.8602,48.8683,37653.0
2019-04-18 10:45:00,60.13,60.26,60.06,60.09,73009.0,48.8683,48.974,48.8115,48.8358,73009.0
2019-04-18 10:50:00,60.09,60.12,59.88,59.92,81159.0,48.8358,48.8602,48.6652,48.6977,81159.0
2019-04-18 10:55:00,59.92,59.98,59.87,59.97,74231.0,48.6977,48.7464,48.657,48.7383,74231.0
2019-04-18 11:00:00,59.99,60.06,59.92,59.92,55392.0,48.7546,48.8115,48.6977,48.6977,55392.0
2019-04-18 11:05:00,59.92,60.16,59.91,60.15,48171.0,48.6977,48.8927,48.6895,48.8846,48171.0
2019-04-18 11:10:00,60.16,60.22,60.14,60.16,45939.0,48.8927,48.9415,48.8765,48.8927,45939.0
2019-04-18 11:15:00,60.16,60.23,60.09,60.15,78312.0,48.8927,48.9496,48.8358,48.8846,78312.0
2019-04-18 11:20:00,60.15,60.15,59.98,60.01,110006.0,48.8846,48.8846,48.7464,48.7708,110006.0
2019-04-18 11:25:00,60.01,60.04,59.84,59.95,52799.0,48.7708,48.7952,48.6327,48.7221,52799.0
2019-04-18 11:30:00,59.96,60.01,59.89,59.94,40791.0,48.7302,48.7708,48.6733,48.7139,40791.0
2019-04-18 11:35:00,59.95,59.98,59.91,59.95,60971.0,48.7221,48.7464,48.6895,48.7221,60971.0
2019-04-18 11:40:00,59.96,60.08,59.96,60.01,39322.0,48.7302,48.8277,48.7302,48.7708,39322.0
2019-04-18 11:45:00,60.01,60.11,59.99,60.05,33461.0,48.7708,48.8521,48.7546,48.8033,33461.0
2019-04-18 11:50:00,60.05,60.13,60.01,60.09,41455.0,48.8033,48.8683,48.7708,48.8358,41455.0
2019-04-18 11:55:00,60.08,60.18,60.03,60.14,35079.0,48.8277,48.909,48.7871,48.8765,35079.0
2019-04-18 12:00:00,60.13,60.14,60.04,60.12,25495.0,48.8683,48.8765,48.7952,48.8602,25495.0
2019-04-18 12:05:00,60.12,60.12,60.05,60.07,76984.0,48.8602,48.8602,48.8033,48.8196,76984.0
2019-04-18 12:10:00,60.07,60.11,60.03,60.07,35360.0,48.8196,48.8521,48.7871,48.8196,35360.0
2019-04-18 12:15:00,60.07,60.09,60.01,60.03,25189.0,48.8196,48.8358,48.7708,48.7871,25189.0
2019-04-18 12:20:00,60.02,60.08,59.99,60.06,35016.0,48.7789,48.8277,48.7546,48.8115,35016.0
2019-04-18 12:25:00,60.06,60.07,59.98,60.02,22579.0,48.8115,48.8196,48.7464,48.7789,22579.0
2019-04-18 12:30:00,60.01,60.09,60.0,60.05,26123.0,48.7708,48.8358,48.7627,48.8033,26123.0
2019-04-18 12:35:00,60.05,60.08,60.0,60.05,18855.0,48.8033,48.8277,48.7627,48.8033,18855.0
2019-04-18 12:40:00,60.05,60.11,60.05,60.08,22423.0,48.8033,48.8521,48.8033,48.8277,22423.0
2019-04-18 12:45:00,60.08,60.11,60.05,60.1,64165.0,48.8277,48.8521,48.8033,48.844,64165.0
2019-04-18 12:50:00,60.1,60.11,59.99,60.0,44640.0,48.844,48.8521,48.7546,48.7627,44640.0
2019-04-18 12:55:00,59.99,59.99,59.89,59.89,48626.0,48.7546,48.7546,48.6733,48.6733,48626.0
2019-04-18 13:00:00,59.89,59.94,59.85,59.9,52917.0,48.6733,48.7139,48.6408,48.6814,52917.0
2019-04-18 13:05:00,59.91,60.02,59.89,59.9,36518.0,48.6895,48.7789,48.6733,48.6814,36518.0
2019-04-18 13:10:00,59.9,59.97,59.9,59.96,28220.0,48.6814,48.7383,48.6814,48.7302,28220.0
2019-04-18 13:15:00,59.96,59.97,59.88,59.94,37130.0,48.7302,48.7383,48.6652,48.7139,37130.0
2019-04-18 13:20:00,59.94,59.99,59.93,59.98,25886.0,48.7139,48.7546,48.7058,48.7464,25886.0
2019-04-18 13:25:00,59.98,60.05,59.97,60.05,33149.0,48.7464,48.8033,48.7383,48.8033,33149.0
2019-04-18 13:30:00,60.05,60.09,60.03,60.03,21580.0,48.8033,48.8358,48.7871,48.7871,21580.0
2019-04-18 13:35:00,60.03,60.16,60.02,60.15,29385.0,48.7871,48.8927,48.7789,48.8846,29385.0
2019-04-18 13:40:00,60.16,60.24,60.16,60.23,22700.0,48.8927,48.9577,48.8927,48.9496,22700.0
2019-04-18 13:45:00,60.23,60.24,60.19,60.22,21196.0,48.9496,48.9577,48.9171,48.9415,21196.0
2019-04-18 13:50:00,60.23,60.27,60.21,60.23,27954.0,48.9496,48.9821,48.9334,48.9496,27954.0
2019-04-18 13:55:00,60.24,60.24,60.18,60.21,31359.0,48.9577,48.9577,48.909,48.9334,31359.0
2019-04-18 14:00:00,60.21,60.23,60.12,60.15,33741.0,48.9334,48.9496,48.8602,48.8846,33741.0
2019-04-18 14:05:00,60.15,60.18,60.12,60.14,23701.0,48.8846,48.909,48.8602,48.8765,23701.0
2019-04-18 14:10:00,60.15,60.17,60.11,60.15,24270.0,48.8846,48.9009,48.8521,48.8846,24270.0
2019-04-18 14:15:00,60.14,60.2,60.12,60.2,26453.0,48.8765,48.9252,48.8602,48.9252,26453.0
2019-04-18 14:20:00,60.2,60.21,60.13,60.14,22607.0,48.9252,48.9334,48.8683,48.8765,22607.0
2019-04-18 14:25:00,60.14,60.15,60.09,60.11,20159.0,48.8765,48.8846,48.8358,48.8521,20159.0
2019-04-18 14:30:00,60.12,60.12,60.08,60.08,25778.0,48.8602,48.8602,48.8277,48.8277,25778.0
2019-04-18 14:35:00,60.08,60.15,60.06,60.09,19892.0,48.8277,48.8846,48.8115,48.8358,19892.0
2019-04-18 14:40:00,60.09,60.13,60.07,60.1,24925.0,48.8358,48.8683,48.8196,48.844,24925.0
2019-04-18 14:45:00,60.1,60.1,60.02,60.04,27905.0,48.844,48.844,48.7789,48.7952,27905.0
2019-04-18 14:50:00,60.03,60.06,60.02,60.05,24837.0,48.7871,48.8115,48.7789,48.8033,24837.0
2019-04-18 14:55:00,60.05,60.07,60.0,60.03,27240.0,48.8033,48.8196,48.7627,48.7871,27240.0
2019-04-18 15:00:00,60.03,60.06,59.98,59.99,49221.0,48.7871,48.8115,48.7464,48.7546,49221.0
2019-04-18 15:05:00,59.98,60.03,59.97,60.0,41771.0,48.7464,48.7871,48.7383,48.7627,41771.0
2019-04-18 15:10:00,60.0,60.05,59.99,60.0,33122.0,48.7627,48.8033,48.7546,48.7627,33122.0
2019-04-18 15:15:00,60.0,60.03,59.93,59.96,49438.0,48.7627,48.7871,48.7058,48.7302,49438.0
2019-04-18 15:20:00,59.96,60.01,59.9,59.93,90409.0,48.7302,48.7708,48.6814,48.7058,90409.0
2019-04-18 15:25:00,59.94,60.0,59.94,59.96,66230.0,48.7139,48.7627,48.7139,48.7302,66230.0
2019-04-18 15:30:00,59.95,59.96,59.9,59.93,105892.0,48.7221,48.7302,48.6814,48.7058,105892.0
2019-04-18 15:35:00,59.93,59.95,59.86,59.87,119341.0,48.7058,48.7221,48.6489,48.657,119341.0
2019-04-18 15:40:00,59.88,59.88,59.75,59.79,142438.0,48.6652,48.6652,48.5595,48.592,142438.0
2019-04-18 15:45:00,59.79,59.84,59.78,59.82,112122.0,48.592,48.6327,48.5839,48.6164,112122.0
2019-04-18 15:50:00,59.83,59.83,59.69,59.73,225640.0,48.6245,48.6245,48.5108,48.5433,225640.0
2019-04-18 15:55:00,59.73,59.88,59.72,59.82,375796.0,48.5433,48.6652,48.5351,48.6164,375796.0
2019-04-22 09:30:00,60.36,60.49,60.27,60.41,174286.0,49.0553,49.1609,48.9821,49.0959,174286.0
2019-04-22 09:35:00,60.37,60.78,60.35,60.76,121945.0,49.0634,49.3966,49.0471,49.3804,121945.0
2019-04-22 09:40:00,60.76,60.93,60.68,60.74,79213.0,49.3804,49.5185,49.3153,49.3641,79213.0
2019-04-22 09:45:00,60.73,60.84,60.64,60.64,71551.0,49.356,49.4454,49.2828,49.2828,71551.0
2019-04-22 09:50:00,60.65,60.9,60.64,60.76,68168.0,49.291,49.4941,49.2828,49.3804,68168.0
2019-04-22 09:55:00,60.76,61.01,60.73,60.97,133829.0,49.3804,49.5835,49.356,49.551,133829.0
2019-04-22 10:00:00,60.97,61.05,60.78,60.82,130348.0,49.551,49.616,49.3966,49.4291,130348.0
2019-04-22 10:05:00,60.82,60.91,60.72,60.76,38149.0,49.4291,49.5023,49.3478,49.3804,38149.0
2019-04-22 10:10:00,60.76,60.79,60.61,60.63,34494.0,49.3804,49.4047,49.2584,49.2747,34494.0
2019-04-22 10:15:00,60.63,60.71,60.61,60.62,33059.0,49.2747,49.3397,49.2584,49.2666,33059.0
2019-04-22 10:20:00,60.62,60.86,60.62,60.82,59864.0,49.2666,49.4616,49.2666,49.4291,59864.0
2019-04-22 10:25:00,60.82,60.94,60.79,60.79,84231.0,49.4291,49.5266,49.4047,49.4047,84231.0
2019-04-22 10:30:00,60.8,60.81,60.61,60.71,61497.0,49.4129,49.421,49.2584,49.3397,61497.0
2019-04-22 10:35:00,60.71,60.76,60.56,60.57,49246.0,49.3397,49.3804,49.2178,49.2259,49246.0
2019-04-22 10:40:00,60.58,60.67,60.56,60.61,28741.0,49.2341,49.3072,49.2178,49.2584,28741.0
2019-04-22 10:45:00,60.6,60.6,60.47,60.54,154464.0,49.2503,49.2503,49.1447,49.2016,154464.0
2019-04-22 10:50:00,60.54,60.57,60.47,60.5,66255.0,49.2016,49.2259,49.1447,49.169,66255.0
2019-04-22 10:55:00,60.49,60.55,60.46,60.47,88147.0,49.1609,49.2097,49.1365,49.1447,88147.0
2019-04-22 11:00:00,60.48,60.67,60.46,60.66,47003.0,49.1528,49.3072,49.1365,49.2991,47003.0
2019-04-22 11:05:00,60.66,60.66,60.54,60.6,86895.0,49.2991,49.2991,49.2016,49.2503,86895.0
2019-04-22 11:10:00,60.6,60.71,60.6,60.67,45649.0,49.2503,49.3397,49.2503,49.3072,45649.0
2019-04-22 11:15:00,60.66,60.66,60.52,60.57,48219.0,49.2991,49.2991,49.1853,49.2259,48219.0
2019-04-22 11:20:00,60.57,60.61,60.45,60.47,232891.0,49.2259,49.2584,49.1284,49.1447,232891.0
2019-04-22 11:25:00,60.47,60.69,60.47,60.63,102251.0,49.1447,49.3235,49.1447,49.2747,102251.0
2019-04-22 11:30:00,60.63,60.75,60.63,60.71,55598.0,49.2747,49.3722,49.2747,49.3397,55598.0
2019-04-22 11:35:00,60.72,60.72,60.52,60.59,123836.0,49.3478,49.3478,49.1853,49.2422,123836.0
2019-04-22 11:40:00,60.61,60.67,60.55,60.56,46192.0,49.2584,49.3072,49.2097,49.2178,46192.0
2019-04-22 11:45:00,60.57,60.71,60.53,60.7,34325.0,49.2259,49.3397,49.1934,49.3316,34325.0
2019-04-22 11:50:00,60.7,60.82,60.69,60.75,50109.0,49.3316,49.4291,49.3235,49.3722,50109.0
2019-04-22 11:55:00,60.75,60.84,60.72,60.83,43941.0,49.3722,49.4454,49.3478,49.4372,43941.0
2019-04-22 12:00:00,60.83,60.91,60.68,60.9,83187.0,49.4372,49.5023,49.3153,49.4941,83187.0
2019-04-22 12:05:00,60.9,60.94,60.85,60.9,84887.0,49.4941,49.5266,49.4535,49.4941,84887.0
2019-04-22 12:10:00,60.89,61.02,60.86,61.0,95264.0,49.486,49.5917,49.4616,49.5754,95264.0
2019-04-22 12:15:00,61.0,61.04,60.93,60.98,68724.0,49.5754,49.6079,49.5185,49.5591,68724.0
2019-04-22 12:20:00,60.98,61.0,60.91,60.92,69890.0,49.5591,49.5754,49.5023,49.5104,69890.0
2019-04-22 12:25:00,60.92,61.08,60.91,61.08,37430.0,49.5104,49.6404,49.5023,49.6404,37430.0
2019-04-22 12:30:00,61.07,61.09,60.96,61.0,60112.0,49.6323,49.6485,49.5429,49.5754,60112.0
2019-04-22 12:35:00,61.0,61.05,60.97,61.05,44128.0,49.5754,49.616,49.551,49.616,44128.0
2019-04-22 12:40:00,61.05,61.18,61.0,61.14,41830.0,49.616,49.7217,49.5754,49.6892,41830.0
2019-04-22 12:45:00,61.14,61.21,61.12,61.2,18452.0,49.6892,49.7461,49.6729,49.7379,18452.0
2019-04-22 12:50:00,61.2,61.21,61.15,61.19,23671.0,49.7379,49.7461,49.6973,49.7298,23671.0
2019-04-22 12:55:00,61.19,61.24,61.15,61.21,29622.0,49.7298,49.7705,49.6973,49.7461,29622.0
2019-04-22 13:00:00,61.22,61.35,61.21,61.32,76281.0,49.7542,49.8599,49.7461,49.8355,76281.0
2019-04-22 13:05:00,61.33,61.4,61.29,61.3,34580.0,49.8436,49.9005,49.8111,49.8192,34580.0
2019-04-22 13:10:00,61.3,61.35,61.28,61.32,18756.0,49.8192,49.8599,49.803,49.8355,18756.0
2019-04-22 13:15:00,61.32,61.32,61.22,61.23,44222.0,49.8355,49.8355,49.7542,49.7623,44222.0
2019-04-22 13:20:00,61.23,61.27,61.21,61.24,29945.0,49.7623,49.7948,49.7461,49.7705,29945.0
2019-04-22 13:25:00,61.24,61.28,61.22,61.23,18659.0,49.7705,49.803,49.7542,49.7623,18659.0
2019-04-22 13:30:00,61.23,61.24,61.17,61.21,33350.0,49.7623,49.7705,49.7136,49.7461,33350.0
2019-04-22 13:35:00,61.21,61.23,61.13,61.21,25469.0,49.7461,49.7623,49.6811,49.7461,25469.0
2019-04-22 13:40:00,61.21,61.25,61.13,61.23,18424.0,49.7461,49.7786,49.6811,49.7623,18424.0
2019-04-22 13:45:00,61.22,61.27,61.22,61.23,19678.0,49.7542,49.7948,49.7542,49.7623,19678.0
2019-04-22 13:50:00,61.25,61.36,61.22,61.28,51757.0,49.7786,49.868,49.7542,49.803,51757.0
2019-04-22 13:55:00,61.27,61.27,61.19,61.22,22369.0,49.7948,49.7948,49.7298,49.7542,22369.0
2019-04-22 14:00:00,61.23,61.27,61.2,61.27,20251.0,49.7623,49.7948,49.7379,49.7948,20251.0
2019-04-22 14:05:00,61.27,61.3,61.21,61.3,26081.0,49.7948,49.8192,49.7461,49.8192,26081.0
2019-04-22 14:10:00,61.29,61.33,61.24,61.25,34171.0,49.8111,49.8436,49.7705,49.7786,34171.0
2019-04-22 14:15:00,61.25,61.26,61.17,61.21,49492.0,49.7786,49.7867,49.7136,49.7461,49492.0
2019-04-22 14:20:00,61.21,61.25,61.15,61.25,54648.0,49.7461,49.7786,49.6973,49.7786,54648.0
2019-04-22 14:25:00,61.24,61.24,61.12,61.19,36599.0,49.7705,49.7705,49.6729,49.7298,36599.0
2019-04-22 14:30:00,61.19,61.19,61.03,61.03,43125.0,49.7298,49.7298,49.5998,49.5998,43125.0
2019-04-22 14:35:00,61.02,61.05,60.93,61.01,41236.0,49.5917,49.616,49.5185,49.5835,41236.0
2019-04-22 14:40:00,61.0,61.01,60.85,60.86,42725.0,49.5754,49.5835,49.4535,49.4616,42725.0
2019-04-22 14:45:00,60.86,60.88,60.8,60.81,31652.0,49.4616,49.4779,49.4129,49.421,31652.0
2019-04-22 14:50:00,60.82,60.92,60.81,60.91,21378.0,49.4291,49.5104,49.421,49.5023,21378.0
2019-04-22 14:55:00,60.92,61.0,60.9,60.99,24016.0,49.5104,49.5754,49.4941,49.5673,24016.0
2019-04-22 15:00:00,60.99,61.0,60.93,60.94,29539.0,49.5673,49.5754,49.5185,49.5266,29539.0
2019-04-22 15:05:00,60.94,61.0,60.92,61.0,20882.0,49.5266,49.5754,49.5104,49.5754,20882.0
2019-04-22 15:10:00,61.0,61.07,60.99,61.06,30969.0,49.5754,49.6323,49.5673,49.6242,30969.0
2019-04-22 15:15:00,61.06,61.07,61.02,61.05,25758.0,49.6242,49.6323,49.5917,49.616,25758.0
2019-04-22 15:20:00,61.04,61.15,61.02,61.12,58092.0,49.6079,49.6973,49.5917,49.6729,58092.0
2019-04-22 15:25:00,61.13,61.18,61.08,61.09,78300.0,49.6811,49.7217,49.6404,49.6485,78300.0
2019-04-22 15:30:00,61.1,61.23,61.1,61.19,59799.0,49.6567,49.7623,49.6567,49.7298,59799.0
2019-04-22 15:35:00,61.19,61.23,61.13,61.16,64490.0,49.7298,49.7623,49.6811,49.7054,64490.0
2019-04-22 15:40:00,61.16,61.19,61.13,61.17,54543.0,49.7054,49.7298,49.6811,49.7136,54543.0
2019-04-22 15:45:00,61.17,61.2,61.14,61.19,80425.0,49.7136,49.7379,49.6892,49.7298,80425.0
2019-04-22 15:50:00,61.18,61.29,61.17,61.26,78013.0,49.7217,49.8111,49.7136,49.7867,78013.0
2019-04-22 15:55:00,61.26,61.27,61.11,61.14,292606.0,49.7867,49.7948,49.6648,49.6892,292606.0
2019-04-23 09:30:00,61.29,61.32,60.87,61.16,118497.0,49.8111,49.8355,49.4698,49.7054,118497.0
2019-04-23 09:35:00,61.13,61.4,61.09,61.35,42062.0,49.6811,49.9005,49.6485,49.8599,42062.0
2019-04-23 09:40:00,61.34,61.41,61.05,61.05,35878.0,49.8517,49.9086,49.616,49.616,35878.0
2019-04-23 09:45:00,61.07,61.09,60.73,60.8,41267.0,49.6323,49.6485,49.356,49.4129,41267.0
2019-04-23 09:50:00,60.77,60.81,60.61,60.7,47645.0,49.3885,49.421,49.2584,49.3316,47645.0
2019-04-23 09:55:00,60.69,60.7,60.46,60.55,46586.0,49.3235,49.3316,49.1365,49.2097,46586.0
2019-04-23 10:00:00,60.53,60.54,60.39,60.47,75818.0,49.1934,49.2016,49.0796,49.1447,75818.0
2019-04-23 10:05:00,60.48,60.72,60.47,60.68,92065.0,49.1528,49.3478,49.1447,49.3153,92065.0
2019-04-23 10:10:00,60.67,60.71,60.54,60.58,73823.0,49.3072,49.3397,49.2016,49.2341,73823.0
2019-04-23 10:15:00,60.59,60.66,60.51,60.52,70230.0,49.2422,49.2991,49.1772,49.1853,70230.0
2019-04-23 10:20:00,60.51,60.79,60.44,60.79,60070.0,49.1772,49.4047,49.1203,49.4047,60070.0
2019-04-23 10:25:00,60.77,60.96,60.75,60.92,43710.0,49.3885,49.5429,49.3722,49.5104,43710.0
2019-04-23 10:30:00,60.93,61.07,60.89,61.02,40257.0,49.5185,49.6323,49.486,49.5917,40257.0
2019-04-23 10:35:00,61.04,61.17,61.01,61.17,39770.0,49.6079,49.7136,49.5835,49.7136,39770.0
2019-04-23 10:40:00,61.17,61.33,61.17,61.3,70786.0,49.7136,49.8436,49.7136,49.8192,70786.0
2019-04-23 10:45:00,61.29,61.32,61.11,61.14,68214.0,49.8111,49.8355,49.6648,49.6892,68214.0
2019-04-23 10:50:00,61.14,61.26,61.13,61.16,47729.0,49.6892,49.7867,49.6811,49.7054,47729.0
2019-04-23 10:55:00,61.15,61.46,61.15,61.44,71104.0,49.6973,49.9493,49.6973,49.933,71104.0
2019-04-23 11:00:00,61.44,61.52,61.32,61.34,73193.0,49.933,49.998,49.8355,49.8517,73193.0
2019-04-23 11:05:00,61.33,61.35,61.24,61.25,73651.0,49.8436,49.8599,49.7705,49.7786,73651.0
2019-04-23 11:10:00,61.25,61.39,61.24,61.34,64475.0,49.7786,49.8924,49.7705,49.8517,64475.0
2019-04-23 11:15:00,61.34,61.38,61.25,61.25,31582.0,49.8517,49.8842,49.7786,49.7786,31582.0
2019-04-23 11:20:00,61.25,61.25,61.05,61.05,44859.0,49.7786,49.7786,49.616,49.616,44859.0
2019-04-23 11:25:00,61.07,61.24,61.04,61.23,70337.0,49.6323,49.7705,49.6079,49.7623,70337.0
2019-04-23 11:30:00,61.23,61.26,61.06,61.08,37640.0,49.7623,49.7867,49.6242,49.6404,37640.0
2019-04-23 11:35:00,61.07,61.08,60.96,61.04,30202.0,49.6323,49.6404,49.5429,49.6079,30202.0
2019-04-23 11:40:00,61.05,61.05,60.99,61.01,28911.0,49.616,49.616,49.5673,49.5835,28911.0
2019-04-23 11:45:00,61.01,61.05,60.95,61.0,44852.0,49.5835,49.616,49.5348,49.5754,44852.0
2019-04-23 11:50:00,61.01,61.16,61.0,61.13,40116.0,49.5835,49.7054,49.5754,49.6811,40116.0
2019-04-23 11:55:00,61.13,61.17,61.03,61.03,31606.0,49.6811,49.7136,49.5998,49.5998,31606.0
2019-04-23 12:00:00,61.03,61.05,60.88,60.91,52155.0,49.5998,49.616,49.4779,49.5023,52155.0
2019-04-23 12:05:00,60.91,61.14,60.91,61.08,30816.0,49.5023,49.6892,49.5023,49.6404,30816.0
2019-04-23 12:10:00,61.07,61.12,61.05,61.06,25619.0,49.6323,49.6729,49.616,49.6242,25619.0
2019-04-23 12:15:00,61.05,61.06,60.83,60.86,90244.0,49.616,49.6242,49.4372,49.4616,90244.0
2019-04-23 12:20:00,60.86,60.91,60.8,60.8,26883.0,49.4616,49.5023,49.4129,49.4129,26883.0
2019-04-23 12:25:00,60.81,60.87,60.73,60.75,30990.0,49.421,49.4698,49.356,49.3722,30990.0
2019-04-23 12:30:00,60.75,60.77,60.63,60.66,62489.0,49.3722,49.3885,49.2747,49.2991,62489.0
2019-04-23 12:35:00,60.66,60.73,60.64,60.71,26090.0,49.2991,49.356,49.2828,49.3397,26090.0
2019-04-23 12:40:00,60.71,60.78,60.66,60.75,35351.0,49.3397,49.3966,49.2991,49.3722,35351.0
2019-04-23 12:45:00,60.75,60.84,60.75,60.81,29480.0,49.3722,49.4454,49.3722,49.421,29480.0
2019-04-23 12:50:00,60.79,60.88,60.75,60.85,34314.0,49.4047,49.4779,49.3722,49.4535,34314.0
2019-04-23 12:55:00,60.86,61.04,60.84,61.03,108108.0,49.4616,49.6079,49.4454,49.5998,108108.0
2019-04-23 13:00:00,61.03,61.07,60.95,60.96,73058.0,49.5998,49.6323,49.5348,49.5429,73058.0
2019-04-23 13:05:00,60.95,60.97,60.9,60.91,54154.0,49.5348,49.551,49.4941,49.5023,54154.0
2019-04-23 13:10:00,60.92,61.04,60.87,61.03,91333.0,49.5104,49.6079,49.4698,49.5998,91333.0
2019-04-23 13:15:00,61.03,61.07,61.02,61.05,34622.0,49.5998,49.6323,49.5917,49.616,34622.0
2019-04-23 13:20:00,61.05,61.09,61.0,61.01,36487.0,49.616,49.6485,49.5754,49.5835,36487.0
2019-04-23 13:25:00,61.01,61.07,61.01,61.03,31033.0,49.5835,49.6323,49.5835,49.5998,31033.0
2019-04-23 13:30:00,61.03,61.09,61.02,61.09,38488.0,49.5998,49.6485,49.5917,49.6485,38488.0
2019-04-23 13:35:00,61.09,61.12,61.07,61.09,27327.0,49.6485,49.6729,49.6323,49.6485,27327.0
2019-04-23 13:40:00,61.1,61.1,61.03,61.07,20696.0,49.6567,49.6567,49.5998,49.6323,20696.0
2019-04-23 13:45:00,61.09,61.09,61.01,61.05,31523.0,49.6485,49.6485,49.5835,49.616,31523.0
2019-04-23 13:50:00,61.04,61.17,61.02,61.13,43484.0,49.6079,49.7136,49.5917,49.6811,43484.0
2019-04-23 13:55:00,61.14,61.25,61.13,61.2,30505.0,49.6892,49.7786,49.6811,49.7379,30505.0
2019-04-23 14:00:00,61.2,61.21,61.12,61.16,31641.0,49.7379,49.7461,49.6729,49.7054,31641.0
2019-04-23 14:05:00,61.17,61.22,61.14,61.16,26080.0,49.7136,49.7542,49.6892,49.7054,26080.0
2019-04-23 14:10:00,61.16,61.31,61.13,61.29,60400.0,49.7054,49.8273,49.6811,49.8111,60400.0
2019-04-23 14:15:00,61.3,61.34,61.27,61.33,32458.0,49.8192,49.8517,49.7948,49.8436,32458.0
2019-04-23 14:20:00,61.33,61.34,61.26,61.26,34322.0,49.8436,49.8517,49.7867,49.7867,34322.0
2019-04-23 14:25:00,61.26,61.31,61.24,61.27,38423.0,49.7867,49.8273,49.7705,49.7948,38423.0
2019-04-23 14:30:00,61.27,61.29,61.21,61.28,34754.0,49.7948,49.8111,49.7461,49.803,34754.0
2019-04-23 14:35:00,61.28,61.3,61.26,61.29,37489.0,49.803,49.8192,49.7867,49.8111,37489.0
2019-04-23 14:40:00,61.28,61.32,61.28,61.3,70287.0,49.803,49.8355,49.803,49.8192,70287.0
2019-04-23 14:45:00,61.3,61.31,61.2,61.21,54396.0,49.8192,49.8273,49.7379,49.7461,54396.0
2019-04-23 14:50:00,61.2,61.24,61.19,61.21,50269.0,49.7379,49.7705,49.7298,49.7461,50269.0
2019-04-23 14:55:00,61.21,61.24,61.19,61.22,43257.0,49.7461,49.7705,49.7298,49.7542,43257.0
2019-04-23 15:00:00,61.21,61.21,61.13,61.16,93378.0,49.7461,49.7461,49.6811,49.7054,93378.0
2019-04-23 15:05:00,61.16,61.22,61.12,61.14,41535.0,49.7054,49.7542,49.6729,49.6892,41535.0
2019-04-23 15:10:00,61.14,61.15,61.06,61.13,77479.0,49.6892,49.6973,49.6242,49.6811,77479.0
2019-04-23 15:15:00,61.14,61.14,61.0,61.03,40963.0,49.6892,49.6892,49.5754,49.5998,40963.0
2019-04-23 15:20:00,61.02,61.08,61.0,61.07,51961.0,49.5917,49.6404,49.5754,49.6323,51961.0
2019-04-23 15:25:00,61.08,61.09,61.03,61.03,35774.0,49.6404,49.6485,49.5998,49.5998,35774.0
2019-04-23 15:30:00,61.04,61.04,60.98,61.01,56459.0,49.6079,49.6079,49.5591,49.5835,56459.0
2019-04-23 15:35:00,61.0,61.12,60.98,61.09,78384.0,49.5754,49.6729,49.5591,49.6485,78384.0
2019-04-23 15:40:00,61.09,61.11,60.98,61.03,80531.0,49.6485,49.6648,49.5591,49.5998,80531.0
2019-04-23 15:45:00,61.03,61.05,60.97,61.03,54771.0,49.5998,49.616,49.551,49.5998,54771.0
2019-04-23 15:50:00,61.02,61.05,60.97,60.98,95063.0,49.5917,49.616,49.551,49.5591,95063.0
2019-04-23 15:55:00,60.98,61.05,60.91,61.04,347326.0,49.5591,49.616,49.5023,49.6079,347326.0
2019-04-24 09:30:00,61.05,61.35,60.25,60.3,151859.0,49.616,49.8599,48.9659,49.0065,151859.0
2019-04-24 09:35:00,60.29,60.43,60.01,60.08,103763.0,48.9984,49.1122,48.7708,48.8277,103763.0
2019-04-24 09:40:00,60.08,60.23,59.95,59.99,75827.0,48.8277,48.9496,48.7221,48.7546,75827.0
2019-04-24 09:45:00,59.96,60.13,59.85,59.95,74260.0,48.7302,48.8683,48.6408,48.7221,74260.0
2019-04-24 09:50:00,59.95,60.12,59.92,60.11,133732.0,48.7221,48.8602,48.6977,48.8521,133732.0
2019-04-24 09:55:00,60.11,60.24,60.06,60.13,108480.0,48.8521,48.9577,48.8115,48.8683,108480.0
2019-04-24 10:00:00,60.12,60.13,59.97,60.06,75370.0,48.8602,48.8683,48.7383,48.8115,75370.0
2019-04-24 10:05:00,60.07,60.11,59.95,60.07,115225.0,48.8196,48.8521,48.7221,48.8196,115225.0
2019-04-24 10:10:00,60.07,60.11,59.95,59.97,70295.0,48.8196,48.8521,48.7221,48.7383,70295.0
2019-04-24 10:15:00,59.97,60.17,59.9,60.06,54590.0,48.7383,48.9009,48.6814,48.8115,54590.0
2019-04-24 10:20:00,60.05,60.28,60.04,60.08,128271.0,48.8033,48.9903,48.7952,48.8277,128271.0
2019-04-24 10:25:00,60.08,60.3,60.08,60.19,81314.0,48.8277,49.0065,48.8277,48.9171,81314.0
2019-04-24 10:30:00,60.2,60.38,60.12,60.32,92363.0,48.9252,49.0715,48.8602,49.0228,92363.0
2019-04-24 10:35:00,60.32,60.52,60.32,60.46,50110.0,49.0228,49.1853,49.0228,49.1365,50110.0
2019-04-24 10:40:00,60.47,60.5,60.3,60.34,43233.0,49.1447,49.169,49.0065,49.039,43233.0
2019-04-24 10:45:00,60.32,60.38,60.19,60.27,30572.0,49.0228,49.0715,48.9171,48.9821,30572.0
2019-04-24 10:50:00,60.27,60.34,60.19,60.32,35029.0,48.9821,49.039,48.9171,49.0228,35029.0
2019-04-24 10:55:00,60.33,60.44,60.33,60.43,23003.0,49.0309,49.1203,49.0309,49.1122,23003.0
2019-04-24 11:00:00,60.43,60.46,60.39,60.41,38210.0,49.1122,49.1365,49.0796,49.0959,38210.0
2019-04-24 11:05:00,60.41,60.44,60.34,60.34,42415.0,49.0959,49.1203,49.039,49.039,42415.0
2019-04-24 11:10:00,60.35,60.41,60.33,60.38,36598.0,49.0471,49.0959,49.0309,49.0715,36598.0
2019-04-24 11:15:00,60.38,60.39,60.29,60.3,28507.0,49.0715,49.0796,48.9984,49.0065,28507.0
2019-04-24 11:20:00,60.28,60.28,60.17,60.24,29893.0,48.9903,48.9903,48.9009,48.9577,29893.0
2019-04-24 11:25:00,60.24,60.26,60.17,60.24,92196.0,48.9577,48.974,48.9009,48.9577,92196.0
2019-04-24 11:30:00,60.25,60.3,60.12,60.2,32074.0,48.9659,49.0065,48.8602,48.9252,32074.0
2019-04-24 11:35:00,60.21,60.27,60.21,60.23,22366.0,48.9334,48.9821,48.9334,48.9496,22366.0
2019-04-24 11:40:00,60.22,60.24,60.12,60.14,31860.0,48.9415,48.9577,48.8602,48.8765,31860.0
2019-04-24 11:45:00,60.13,60.17,60.0,60.02,162954.0,48.8683,48.9009,48.7627,48.7789,162954.0
2019-04-24 11:50:00,60.04,60.12,60.03,60.05,33923.0,48.7952,48.8602,48.7871,48.8033,33923.0
2019-04-24 11:55:00,60.06,60.11,60.01,60.01,38184.0,48.8115,48.8521,48.7708,48.7708,38184.0
2019-04-24 12:00:00,60.01,60.07,59.99,60.05,44602.0,48.7708,48.8196,48.7546,48.8033,44602.0
2019-04-24 12:05:00,60.04,60.09,60.0,60.06,21964.0,48.7952,48.8358,48.7627,48.8115,21964.0
2019-04-24 12:10:00,60.06,60.06,60.0,60.05,19581.0,48.8115,48.8115,48.7627,48.8033,19581.0
2019-04-24 12:15:00,60.05,60.09,60.01,60.02,23614.0,48.8033,48.8358,48.7708,48.7789,23614.0
2019-04-24 12:20:00,60.02,60.06,60.0,60.02,20368.0,48.7789,48.8115,48.7627,48.7789,20368.0
2019-04-24 12:25:00,60.02,60.06,59.99,60.0,48976.0,48.7789,48.8115,48.7546,48.7627,48976.0
2019-04-24 12:30:00,60.0,60.09,59.99,60.02,25566.0,48.7627,48.8358,48.7546,48.7789,25566.0
2019-04-24 12:35:00,60.02,60.03,59.92,60.0,49550.0,48.7789,48.7871,48.6977,48.7627,49550.0
2019-04-24 12:40:00,60.0,60.08,59.99,60.04,27985.0,48.7627,48.8277,48.7546,48.7952,27985.0
2019-04-24 12:45:00,60.04,60.07,60.0,60.06,66583.0,48.7952,48.8196,48.7627,48.8115,66583.0
2019-04-24 12:50:00,60.06,60.06,59.99,60.05,20993.0,48.8115,48.8115,48.7546,48.8033,20993.0
2019-04-24 12:55:00,60.05,60.07,60.01,60.05,59686.0,48.8033,48.8196,48.7708,48.8033,59686.0
2019-04-24 13:00:00,60.04,60.05,59.89,59.93,34793.0,48.7952,48.8033,48.6733,48.7058,34793.0
2019-04-24 13:05:00,59.93,59.95,59.83,59.85,33167.0,48.7058,48.7221,48.6245,48.6408,33167.0
2019-04-24 13:10:00,59.84,59.85,59.76,59.76,39995.0,48.6327,48.6408,48.5676,48.5676,39995.0
2019-04-24 13:15:00,59.76,59.84,59.73,59.83,57114.0,48.5676,48.6327,48.5433,48.6245,57114.0
2019-04-24 13:20:00,59.83,59.93,59.83,59.93,19424.0,48.6245,48.7058,48.6245,48.7058,19424.0
2019-04-24 13:25:00,59.93,59.95,59.89,59.93,17208.0,48.7058,48.7221,48.6733,48.7058,17208.0
2019-04-24 13:30:00,59.91,59.94,59.78,59.8,106818.0,48.6895,48.7139,48.5839,48.6001,106818.0
2019-04-24 13:35:00,59.8,59.8,59.72,59.76,34247.0,48.6001,48.6001,48.5351,48.5676,34247.0
2019-04-24 13:40:00,59.76,59.77,59.65,59.65,27353.0,48.5676,48.5758,48.4782,48.4782,27353.0
2019-04-24 13:45:00,59.66,59.68,59.61,59.64,31797.0,48.4864,48.5026,48.4457,48.4701,31797.0
2019-04-24 13:50:00,59.64,59.75,59.64,59.68,29619.0,48.4701,48.5595,48.4701,48.5026,29619.0
2019-04-24 13:55:00,59.68,59.73,59.64,59.65,25437.0,48.5026,48.5433,48.4701,48.4782,25437.0
2019-04-24 14:00:00,59.65,59.7,59.62,59.65,31512.0,48.4782,48.5189,48.4539,48.4782,31512.0
2019-04-24 14:05:00,59.65,59.72,59.65,59.68,25751.0,48.4782,48.5351,48.4782,48.5026,25751.0
2019-04-24 14:10:00,59.69,59.71,59.66,59.66,17375.0,48.5108,48.527,48.4864,48.4864,17375.0
2019-04-24 14:15:00,59.67,59.83,59.65,59.8,78553.0,48.4945,48.6245,48.4782,48.6001,78553.0
2019-04-24 14:20:00,59.79,59.82,59.74,59.82,39794.0,48.592,48.6164,48.5514,48.6164,39794.0
2019-04-24 14:25:00,59.82,59.82,59.66,59.67,93826.0,48.6164,48.6164,48.4864,48.4945,93826.0
2019-04-24 14:30:00,59.66,59.67,59.61,59.65,29675.0,48.4864,48.4945,48.4457,48.4782,29675.0
2019-04-24 14:35:00,59.65,59.65,59.56,59.59,38054.0,48.4782,48.4782,48.4051,48.4295,38054.0
2019-04-24 14:40:00,59.58,59.63,59.56,59.59,23071.0,48.4214,48.462,48.4051,48.4295,23071.0
2019-04-24 14:45:00,59.59,59.65,59.57,59.62,30672.0,48.4295,48.4782,48.4132,48.4539,30672.0
2019-04-24 14:50:00,59.61,59.67,59.59,59.65,21400.0,48.4457,48.4945,48.4295,48.4782,21400.0
2019-04-24 14:55:00,59.65,59.7,59.63,59.7,32568.0,48.4782,48.5189,48.462,48.5189,32568.0
2019-04-24 15:00:00,59.71,59.74,59.63,59.64,65655.0,48.527,48.5514,48.462,48.4701,65655.0
2019-04-24 15:05:00,59.64,59.7,59.62,59.62,25194.0,48.4701,48.5189,48.4539,48.4539,25194.0
2019-04-24 15:10:00,59.64,59.67,59.59,59.59,34083.0,48.4701,48.4945,48.4295,48.4295,34083.0
2019-04-24 15:15:00,59.61,59.62,59.55,59.58,26375.0,48.4457,48.4539,48.397,48.4214,26375.0
2019-04-24 15:20:00,59.58,59.58,59.46,59.55,60412.0,48.4214,48.4214,48.3238,48.397,60412.0
2019-04-24 15:25:00,59.54,59.55,59.5,59.54,25122.0,48.3888,48.397,48.3563,48.3888,25122.0
2019-04-24 15:30:00,59.53,59.64,59.53,59.61,131604.0,48.3807,48.4701,48.3807,48.4457,131604.0
2019-04-24 15:35:00,59.61,59.61,59.57,59.61,48568.0,48.4457,48.4457,48.4132,48.4457,48568.0
2019-04-24 15:40:00,59.61,59.72,59.6,59.72,86717.0,48.4457,48.5351,48.4376,48.5351,86717.0
2019-04-24 15:45:00,59.73,59.74,59.68,59.74,133070.0,48.5433,48.5514,48.5026,48.5514,133070.0
2019-04-24 15:50:00,59.73,59.74,59.67,59.72,134491.0,48.5433,48.5514,48.4945,48.5351,134491.0
2019-04-24 15:55:00,59.71,59.72,59.48,59.5,293743.0,48.527,48.5351,48.3401,48.3563,293743.0
2019-04-25 09:30:00,59.76,59.9,59.55,59.74,102000.0,48.5676,48.6814,48.397,48.5514,102000.0
2019-04-25 09:35:00,59.7,60.2,59.7,59.97,78603.0,48.5189,48.9252,48.5189,48.7383,78603.0
2019-04-25 09:40:00,59.95,59.96,59.72,59.77,96782.0,48.7221,48.7302,48.5351,48.5758,96782.0
2019-04-25 09:45:00,59.76,59.99,59.66,59.95,236444.0,48.5676,48.7546,48.4864,48.7221,236444.0
2019-04-25 09:50:00,59.96,60.25,59.94,60.17,86345.0,48.7302,48.9659,48.7139,48.9009,86345.0
2019-04-25 09:55:00,60.2,60.52,60.17,60.49,112307.0,48.9252,49.1853,48.9009,49.1609,112307.0
2019-04-25 10:00:00,60.48,60.79,60.46,60.75,93478.0,49.1528,49.4047,49.1365,49.3722,93478.0
2019-04-25 10:05:00,60.79,60.92,60.58,60.81,108380.0,49.4047,49.5104,49.2341,49.421,108380.0
2019-04-25 10:10:00,60.82,60.84,60.47,60.5,49098.0,49.4291,49.4454,49.1447,49.169,49098.0
2019-04-25 10:15:00,60.51,60.69,60.41,60.43,51819.0,49.1772,49.3235,49.0959,49.1122,51819.0
2019-04-25 10:20:00,60.41,60.74,60.4,60.68,67177.0,49.0959,49.3641,49.0878,49.3153,67177.0
2019-04-25 10:25:00,60.69,60.71,60.48,60.5,83361.0,49.3235,49.3397,49.1528,49.169,83361.0
2019-04-25 10:30:00,60.51,60.54,60.42,60.47,81367.0,49.1772,49.2016,49.104,49.1447,81367.0
2019-04-25 10:35:00,60.48,60.51,60.34,60.41,88912.0,49.1528,49.1772,49.039,49.0959,88912.0
2019-04-25 10:40:00,60.41,60.43,60.22,60.25,48403.0,49.0959,49.1122,48.9415,48.9659,48403.0
2019-04-25 10:45:00,60.25,60.25,60.06,60.1,50304.0,48.9659,48.9659,48.8115,48.844,50304.0
2019-04-25 10:50:00,60.1,60.13,59.84,59.86,72773.0,48.844,48.8683,48.6327,48.6489,72773.0
2019-04-25 10:55:00,59.87,59.92,59.78,59.84,45690.0,48.657,48.6977,48.5839,48.6327,45690.0
2019-04-25 11:00:00,59.83,59.93,59.69,59.87,72207.0,48.6245,48.7058,48.5108,48.657,72207.0
2019-04-25 11:05:00,59.86,60.07,59.84,60.04,40323.0,48.6489,48.8196,48.6327,48.7952,40323.0
2019-04-25 11:10:00,60.04,60.16,60.01,60.05,37291.0,48.7952,48.8927,48.7708,48.8033,37291.0
2019-04-25 11:15:00,60.06,60.19,59.97,60.14,51991.0,48.8115,48.9171,48.7383,48.8765,51991.0
2019-04-25 11:20:00,60.14,60.36,60.14,60.24,41524.0,48.8765,49.0553,48.8765,48.9577,41524.0
2019-04-25 11:25:00,60.25,60.31,60.19,60.23,43270.0,48.9659,49.0146,48.9171,48.9496,43270.0
2019-04-25 11:30:00,60.23,60.25,60.15,60.24,30444.0,48.9496,48.9659,48.8846,48.9577,30444.0
2019-04-25 11:35:00,60.23,60.36,60.11,60.33,52404.0,48.9496,49.0553,48.8521,49.0309,52404.0
2019-04-25 11:40:00,60.34,60.45,60.34,60.38,32030.0,49.039,49.1284,49.039,49.0715,32030.0
2019-04-25 11:45:00,60.37,60.42,60.32,60.38,24814.0,49.0634,49.104,49.0228,49.0715,24814.0
2019-04-25 11:50:00,60.37,60.37,60.2,60.27,24788.0,49.0634,49.0634,48.9252,48.9821,24788.0
2019-04-25 11:55:00,60.28,60.48,60.27,60.47,36515.0,48.9903,49.1528,48.9821,49.1447,36515.0
2019-04-25 12:00:00,60.47,60.58,60.45,60.57,118093.0,49.1447,49.2341,49.1284,49.2259,118093.0
2019-04-25 12:05:00,60.58,60.6,60.48,60.56,47771.0,49.2341,49.2503,49.1528,49.2178,47771.0
2019-04-25 12:10:00,60.58,60.69,60.58,60.66,26435.0,49.2341,49.3235,49.2341,49.2991,26435.0
2019-04-25 12:15:00,60.65,60.76,60.65,60.69,54817.0,49.291,49.3804,49.291,49.3235,54817.0
2019-04-25 12:20:00,60.67,60.73,60.64,60.71,25108.0,49.3072,49.356,49.2828,49.3397,25108.0
2019-04-25 12:25:00,60.71,60.75,60.66,60.69,26466.0,49.3397,49.3722,49.2991,49.3235,26466.0
2019-04-25 12:30:00,60.69,60.88,60.69,60.87,159653.0,49.3235,49.4779,49.3235,49.4698,159653.0
2019-04-25 12:35:00,60.86,60.87,60.75,60.83,36598.0,49.4616,49.4698,49.3722,49.4372,36598.0
2019-04-25 12:40:00,60.82,60.89,60.77,60.88,25237.0,49.4291,49.486,49.3885,49.4779,25237.0
2019-04-25 12:45:00,60.87,60.9,60.83,60.88,35290.0,49.4698,49.4941,49.4372,49.4779,35290.0
2019-04-25 12:50:00,60.88,60.9,60.74,60.9,33956.0,49.4779,49.4941,49.3641,49.4941,33956.0
2019-04-25 12:55:00,60.9,60.94,60.83,60.91,24210.0,49.4941,49.5266,49.4372,49.5023,24210.0
2019-04-25 13:00:00,60.91,61.1,60.91,61.07,45519.0,49.5023,49.6567,49.5023,49.6323,45519.0
2019-04-25 13:05:00,61.07,61.08,60.92,60.93,24922.0,49.6323,49.6404,49.5104,49.5185,24922.0
2019-04-25 13:10:00,60.92,61.06,60.9,61.03,23026.0,49.5104,49.6242,49.4941,49.5998,23026.0
2019-04-25 13:15:00,61.04,61.34,61.01,61.26,107842.0,49.6079,49.8517,49.5835,49.7867,107842.0
2019-04-25 13:20:00,61.26,61.39,61.26,61.39,51311.0,49.7867,49.8924,49.7867,49.8924,51311.0
2019-04-25 13:25:00,61.37,61.39,61.29,61.37,29192.0,49.8761,49.8924,49.8111,49.8761,29192.0
2019-04-25 13:30:00,61.37,61.46,61.37,61.45,49571.0,49.8761,49.9493,49.8761,49.9411,49571.0
2019-04-25 13:35:00,61.45,61.47,61.4,61.45,29147.0,49.9411,49.9574,49.9005,49.9411,29147.0
2019-04-25 13:40:00,61.45,61.45,61.21,61.22,69786.0,49.9411,49.9411,49.7461,49.7542,69786.0
2019-04-25 13:45:00,61.22,61.29,61.13,61.21,75627.0,49.7542,49.8111,49.6811,49.7461,75627.0
2019-04-25 13:50:00,61.21,61.24,61.14,61.2,37328.0,49.7461,49.7705,49.6892,49.7379,37328.0
2019-04-25 13:55:00,61.21,61.27,61.19,61.21,119914.0,49.7461,49.7948,49.7298,49.7461,119914.0
2019-04-25 14:00:00,61.22,61.28,61.18,61.23,58132.0,49.7542,49.803,49.7217,49.7623,58132.0
2019-04-25 14:05:00,61.23,61.23,61.01,61.07,34095.0,49.7623,49.7623,49.5835,49.6323,34095.0
2019-04-25 14:10:00,61.07,61.07,60.83,60.88,65280.0,49.6323,49.6323,49.4372,49.4779,65280.0
2019-04-25 14:15:00,60.87,60.94,60.83,60.91,60291.0,49.4698,49.5266,49.4372,49.5023,60291.0
2019-04-25 14:20:00,60.9,60.95,60.84,60.89,38425.0,49.4941,49.5348,49.4454,49.486,38425.0
2019-04-25 14:25:00,60.91,60.92,60.85,60.9,22239.0,49.5023,49.5104,49.4535,49.4941,22239.0
2019-04-25 14:30:00,60.9,61.08,60.85,61.08,131723.0,49.4941,49.6404,49.4535,49.6404,131723.0
2019-04-25 14:35:00,61.08,61.09,60.98,61.03,78270.0,49.6404,49.6485,49.5591,49.5998,78270.0
2019-04-25 14:40:00,61.04,61.06,60.99,61.01,62353.0,49.6079,49.6242,49.5673,49.5835,62353.0
2019-04-25 14:45:00,61.01,61.05,60.97,61.0,72436.0,49.5835,49.616,49.551,49.5754,72436.0
2019-04-25 14:50:00,61.0,61.09,61.0,61.07,29091.0,49.5754,49.6485,49.5754,49.6323,29091.0
2019-04-25 14:55:00,61.07,61.17,61.05,61.15,54671.0,49.6323,49.7136,49.616,49.6973,54671.0
2019-04-25 15:00:00,61.15,61.25,61.14,61.17,30841.0,49.6973,49.7786,49.6892,49.7136,30841.0
2019-04-25 15:05:00,61.16,61.2,61.14,61.18,36664.0,49.7054,49.7379,49.6892,49.7217,36664.0
2019-04-25 15:10:00,61.17,61.23,61.14,61.18,88779.0,49.7136,49.7623,49.6892,49.7217,88779.0
2019-04-25 15:15:00,61.17,61.22,61.11,61.15,70385.0,49.7136,49.7542,49.6648,49.6973,70385.0
2019-04-25 15:20:00,61.16,61.27,61.13,61.19,80973.0,49.7054,49.7948,49.6811,49.7298,80973.0
2019-04-25 15:25:00,61.19,61.21,61.15,61.18,103432.0,49.7298,49.7461,49.6973,49.7217,103432.0
2019-04-25 15:30:00,61.18,61.2,61.11,61.16,121290.0,49.7217,49.7379,49.6648,49.7054,121290.0
2019-04-25 15:35:00,61.16,61.19,61.1,61.15,96080.0,49.7054,49.7298,49.6567,49.6973,96080.0
2019-04-25 15:40:00,61.16,61.23,61.15,61.16,133802.0,49.7054,49.7623,49.6973,49.7054,133802.0
2019-04-25 15:45:00,61.15,61.16,60.9,60.91,95702.0,49.6973,49.7054,49.4941,49.5023,95702.0
2019-04-25 15:50:00,60.91,60.95,60.75,60.76,174542.0,49.5023,49.5348,49.3722,49.3804,174542.0
2019-04-25 15:55:00,60.76,60.83,60.61,60.64,358249.0,49.3804,49.4372,49.2584,49.2828,358249.0
2019-04-26 09:30:00,60.29,60.65,60.26,60.31,118194.0,48.9984,49.291,48.974,49.0146,118194.0
2019-04-26 09:35:00,60.25,60.38,60.08,60.17,129751.0,48.9659,49.0715,48.8277,48.9009,129751.0
2019-04-26 09:40:00,60.2,60.25,60.09,60.21,53986.0,48.9252,48.9659,48.8358,48.9334,53986.0
2019-04-26 09:45:00,60.21,60.78,60.18,60.77,179596.0,48.9334,49.3966,48.909,49.3885,179596.0
2019-04-26 09:50:00,60.76,61.16,60.75,61.1,103702.0,49.3804,49.7054,49.3722,49.6567,103702.0
2019-04-26 09:55:00,61.12,61.15,60.9,60.93,121445.0,49.6729,49.6973,49.4941,49.5185,121445.0
2019-04-26 10:00:00,60.93,60.96,60.77,60.92,125987.0,49.5185,49.5429,49.3885,49.5104,125987.0
2019-04-26 10:05:00,60.92,60.95,60.56,60.58,105535.0,49.5104,49.5348,49.2178,49.2341,105535.0
2019-04-26 10:10:00,60.59,60.72,60.56,60.58,75375.0,49.2422,49.3478,49.2178,49.2341,75375.0
2019-04-26 10:15:00,60.58,60.64,60.56,60.61,61259.0,49.2341,49.2828,49.2178,49.2584,61259.0
2019-04-26 10:20:00,60.61,60.92,60.57,60.87,93711.0,49.2584,49.5104,49.2259,49.4698,93711.0
2019-04-26 10:25:00,60.87,61.06,60.78,60.98,176181.0,49.4698,49.6242,49.3966,49.5591,176181.0
2019-04-26 10:30:00,60.98,61.17,60.94,60.95,187012.0,49.5591,49.7136,49.5266,49.5348,187012.0
2019-04-26 10:35:00,60.96,61.01,60.89,60.95,135415.0,49.5429,49.5835,49.486,49.5348,135415.0
2019-04-26 10:40:00,60.95,61.02,60.46,60.49,125202.0,49.5348,49.5917,49.1365,49.1609,125202.0
2019-04-26 10:45:00,60.5,60.67,60.5,60.63,37448.0,49.169,49.3072,49.169,49.2747,37448.0
2019-04-26 10:50:00,60.62,60.69,60.58,60.64,33972.0,49.2666,49.3235,49.2341,49.2828,33972.0
2019-04-26 10:55:00,60.63,60.65,60.44,60.6,117051.0,49.2747,49.291,49.1203,49.2503,117051.0
2019-04-26 11:00:00,60.59,60.63,60.25,60.3,89273.0,49.2422,49.2747,48.9659,49.0065,89273.0
2019-04-26 11:05:00,60.3,60.33,60.2,60.25,127301.0,49.0065,49.0309,48.9252,48.9659,127301.0
2019-04-26 11:10:00,60.25,60.48,60.24,60.47,96813.0,48.9659,49.1528,48.9577,49.1447,96813.0
2019-04-26 11:15:00,60.47,60.61,60.39,60.59,42888.0,49.1447,49.2584,49.0796,49.2422,42888.0
2019-04-26 11:20:00,60.6,60.6,60.44,60.48,51495.0,49.2503,49.2503,49.1203,49.1528,51495.0
2019-04-26 11:25:00,60.46,60.51,60.41,60.5,36770.0,49.1365,49.1772,49.0959,49.169,36770.0
2019-04-26 11:30:00,60.5,60.51,60.3,60.33,47645.0,49.169,49.1772,49.0065,49.0309,47645.0
2019-04-26 11:35:00,60.33,60.39,60.3,60.34,39215.0,49.0309,49.0796,49.0065,49.039,39215.0
2019-04-26 11:40:00,60.33,60.43,60.26,60.4,41657.0,49.0309,49.1122,48.974,49.0878,41657.0
2019-04-26 11:45:00,60.4,60.65,60.39,60.58,29998.0,49.0878,49.291,49.0796,49.2341,29998.0
2019-04-26 11:50:00,60.58,60.61,60.46,60.54,24454.0,49.2341,49.2584,49.1365,49.2016,24454.0
2019-04-26 11:55:00,60.54,60.56,60.42,60.49,34684.0,49.2016,49.2178,49.104,49.1609,34684.0
2019-04-26 12:00:00,60.48,60.57,60.46,60.56,27233.0,49.1528,49.2259,49.1365,49.2178,27233.0
2019-04-26 12:05:00,60.56,60.57,60.5,60.53,117171.0,49.2178,49.2259,49.169,49.1934,117171.0
2019-04-26 12:10:00,60.53,60.53,60.3,60.3,29044.0,49.1934,49.1934,49.0065,49.0065,29044.0
2019-04-26 12:15:00,60.31,60.37,60.28,60.36,40400.0,49.0146,49.0634,48.9903,49.0553,40400.0
2019-04-26 12:20:00,60.36,60.45,60.32,60.37,41821.0,49.0553,49.1284,49.0228,49.0634,41821.0
2019-04-26 12:25:00,60.36,60.42,60.34,60.39,38701.0,49.0553,49.104,49.039,49.0796,38701.0
2019-04-26 12:30:00,60.39,60.42,60.31,60.34,34283.0,49.0796,49.104,49.0146,49.039,34283.0
2019-04-26 12:35:00,60.34,60.35,60.15,60.16,67957.0,49.039,49.0471,48.8846,48.8927,67957.0
2019-04-26 12:40:00,60.15,60.22,60.09,60.09,116436.0,48.8846,48.9415,48.8358,48.8358,116436.0
2019-04-26 12:45:00,60.08,60.21,60.08,60.14,50897.0,48.8277,48.9334,48.8277,48.8765,50897.0
2019-04-26 12:50:00,60.14,60.18,60.11,60.13,32546.0,48.8765,48.909,48.8521,48.8683,32546.0
2019-04-26 12:55:00,60.13,60.15,60.06,60.08,37850.0,48.8683,48.8846,48.8115,48.8277,37850.0
2019-04-26 13:00:00,60.08,60.09,60.01,60.02,54897.0,48.8277,48.8358,48.7708,48.7789,54897.0
2019-04-26 13:05:00,60.02,60.19,60.0,60.18,99421.0,48.7789,48.9171,48.7627,48.909,99421.0
2019-04-26 13:10:00,60.18,60.2,60.08,60.1,55644.0,48.909,48.9252,48.8277,48.844,55644.0
2019-04-26 13:15:00,60.1,60.14,60.01,60.09,52145.0,48.844,48.8765,48.7708,48.8358,52145.0
2019-04-26 13:20:00,60.08,60.09,60.04,60.05,25870.0,48.8277,48.8358,48.7952,48.8033,25870.0
2019-04-26 13:25:00,60.05,60.07,60.0,60.02,28703.0,48.8033,48.8196,48.7627,48.7789,28703.0
2019-04-26 13:30:00,60.03,60.16,60.0,60.15,53748.0,48.7871,48.8927,48.7627,48.8846,53748.0
2019-04-26 13:35:00,60.14,60.22,60.14,60.17,39063.0,48.8765,48.9415,48.8765,48.9009,39063.0
2019-04-26 13:40:00,60.17,60.18,60.08,60.18,31105.0,48.9009,48.909,48.8277,48.909,31105.0
2019-04-26 13:45:00,60.18,60.2,60.13,60.13,25109.0,48.909,48.9252,48.8683,48.8683,25109.0
2019-04-26 13:50:00,60.14,60.17,60.1,60.15,26773.0,48.8765,48.9009,48.844,48.8846,26773.0
2019-04-26 13:55:00,60.17,60.25,60.16,60.22,30898.0,48.9009,48.9659,48.8927,48.9415,30898.0
2019-04-26 14:00:00,60.22,60.23,60.04,60.12,32736.0,48.9415,48.9496,48.7952,48.8602,32736.0
2019-04-26 14:05:00,60.12,60.12,60.0,60.06,78572.0,48.8602,48.8602,48.7627,48.8115,78572.0
2019-04-26 14:10:00,60.07,60.14,60.05,60.12,28898.0,48.8196,48.8765,48.8033,48.8602,28898.0
2019-04-26 14:15:00,60.13,60.23,60.13,60.23,33980.0,48.8683,48.9496,48.8683,48.9496,33980.0
2019-04-26 14:20:00,60.22,60.41,60.22,60.38,30428.0,48.9415,49.0959,48.9415,49.0715,30428.0
2019-04-26 14:25:00,60.38,60.41,60.31,60.33,40474.0,49.0715,49.0959,49.0146,49.0309,40474.0
2019-04-26 14:30:00,60.32,60.42,60.32,60.38,61450.0,49.0228,49.104,49.0228,49.0715,61450.0
2019-04-26 14:35:00,60.38,60.42,60.27,60.29,35135.0,49.0715,49.104,48.9821,48.9984,35135.0
2019-04-26 14:40:00,60.29,60.29,60.19,60.2,33826.0,48.9984,48.9984,48.9171,48.9252,33826.0
2019-04-26 14:45:00,60.2,60.28,60.19,60.2,47977.0,48.9252,48.9903,48.9171,48.9252,47977.0
2019-04-26 14:50:00,60.21,60.25,60.14,60.19,27937.0,48.9334,48.9659,48.8765,48.9171,27937.0
2019-04-26 14:55:00,60.19,60.27,60.18,60.23,21374.0,48.9171,48.9821,48.909,48.9496,21374.0
2019-04-26 15:00:00,60.23,60.34,60.22,60.33,36069.0,48.9496,49.039,48.9415,49.0309,36069.0
2019-04-26 15:05:00,60.32,60.35,60.2,60.2,31204.0,49.0228,49.0471,48.9252,48.9252,31204.0
2019-04-26 15:10:00,60.21,60.24,60.18,60.21,27194.0,48.9334,48.9577,48.909,48.9334,27194.0
2019-04-26 15:15:00,60.22,60.27,60.18,60.26,25063.0,48.9415,48.9821,48.909,48.974,25063.0
2019-04-26 15:20:00,60.26,60.3,60.22,60.25,22677.0,48.974,49.0065,48.9415,48.9659,22677.0
2019-04-26 15:25:00,60.25,60.3,60.22,60.27,29993.0,48.9659,49.0065,48.9415,48.9821,29993.0
2019-04-26 15:30:00,60.26,60.33,60.26,60.32,35264.0,48.974,49.0309,48.974,49.0228,35264.0
2019-04-26 15:35:00,60.33,60.38,60.32,60.37,64747.0,49.0309,49.0715,49.0228,49.0634,64747.0
2019-04-26 15:40:00,60.38,60.4,60.25,60.27,82195.0,49.0715,49.0878,48.9659,48.9821,82195.0
2019-04-26 15:45:00,60.27,60.3,60.19,60.25,67031.0,48.9821,49.0065,48.9171,48.9659,67031.0
2019-04-26 15:50:00,60.25,60.32,60.24,60.3,93499.0,48.9659,49.0228,48.9577,49.0065,93499.0
2019-04-26 15:55:00,60.31,60.42,60.26,60.39,249810.0,49.0146,49.104,48.974,49.0796,249810.0
2019-04-29 09:30:00,60.5,60.7,60.28,60.62,72119.0,49.169,49.3316,48.9903,49.2666,72119.0
2019-04-29 09:35:00,60.6,60.6,60.27,60.34,35982.0,49.2503,49.2503,48.9821,49.039,35982.0
2019-04-29 09:40:00,60.34,60.59,60.28,60.59,48795.0,49.039,49.2422,48.9903,49.2422,48795.0
2019-04-29 09:45:00,60.58,60.79,60.54,60.67,36606.0,49.2341,49.4047,49.2016,49.3072,36606.0
2019-04-29 09:50:00,60.68,60.84,60.58,60.58,45871.0,49.3153,49.4454,49.2341,49.2341,45871.0
2019-04-29 09:55:00,60.58,60.64,60.45,60.45,46474.0,49.2341,49.2828,49.1284,49.1284,46474.0
2019-04-29 10:00:00,60.44,60.74,60.44,60.67,40509.0,49.1203,49.3641,49.1203,49.3072,40509.0
2019-04-29 10:05:00,60.68,60.71,60.51,60.51,47114.0,49.3153,49.3397,49.1772,49.1772,47114.0
2019-04-29 10:10:00,60.49,60.49,60.37,60.43,37427.0,49.1609,49.1609,49.0634,49.1122,37427.0
2019-04-29 10:15:00,60.43,60.62,60.35,60.59,32663.0,49.1122,49.2666,49.0471,49.2422,32663.0
2019-04-29 10:20:00,60.61,60.68,60.55,60.66,75639.0,49.2584,49.3153,49.2097,49.2991,75639.0
2019-04-29 10:25:00,60.66,60.69,60.4,60.46,32560.0,49.2991,49.3235,49.0878,49.1365,32560.0
2019-04-29 10:30:00,60.46,60.71,60.44,60.71,46854.0,49.1365,49.3397,49.1203,49.3397,46854.0
2019-04-29 10:35:00,60.71,60.86,60.68,60.85,48598.0,49.3397,49.4616,49.3153,49.4535,48598.0
2019-04-29 10:40:00,60.83,60.85,60.74,60.84,30456.0,49.4372,49.4535,49.3641,49.4454,30456.0
2019-04-29 10:45:00,60.84,60.95,60.84,60.95,27247.0,49.4454,49.5348,49.4454,49.5348,27247.0
2019-04-29 10:50:00,60.95,60.96,60.76,60.81,29346.0,49.5348,49.5429,49.3804,49.421,29346.0
2019-04-29 10:55:00,60.81,60.87,60.74,60.74,28706.0,49.421,49.4698,49.3641,49.3641,28706.0
2019-04-29 11:00:00,60.73,60.79,60.69,60.77,20760.0,49.356,49.4047,49.3235,49.3885,20760.0
2019-04-29 11:05:00,60.77,60.78,60.68,60.7,25342.0,49.3885,49.3966,49.3153,49.3316,25342.0
2019-04-29 11:10:00,60.7,60.7,60.59,60.65,31939.0,49.3316,49.3316,49.2422,49.291,31939.0
2019-04-29 11:15:00,60.64,60.67,60.55,60.67,34046.0,49.2828,49.3072,49.2097,49.3072,34046.0
2019-04-29 11:20:00,60.68,60.75,60.66,60.66,20680.0,49.3153,49.3722,49.2991,49.2991,20680.0
2019-04-29 11:25:00,60.66,60.69,60.6,60.61,17814.0,49.2991,49.3235,49.2503,49.2584,17814.0
2019-04-29 11:30:00,60.61,60.67,60.59,60.67,36187.0,49.2584,49.3072,49.2422,49.3072,36187.0
2019-04-29 11:35:00,60.66,60.7,60.59,60.68,25324.0,49.2991,49.3316,49.2422,49.3153,25324.0
2019-04-29 11:40:00,60.67,60.75,60.62,60.7,20587.0,49.3072,49.3722,49.2666,49.3316,20587.0
2019-04-29 11:45:00,60.71,60.74,60.63,60.69,17105.0,49.3397,49.3641,49.2747,49.3235,17105.0
2019-04-29 11:50:00,60.69,60.75,60.66,60.69,18551.0,49.3235,49.3722,49.2991,49.3235,18551.0
2019-04-29 11:55:00,60.69,60.79,60.68,60.72,30056.0,49.3235,49.4047,49.3153,49.3478,30056.0
2019-04-29 12:00:00,60.71,60.75,60.65,60.74,18119.0,49.3397,49.3722,49.291,49.3641,18119.0
2019-04-29 12:05:00,60.74,60.75,60.68,60.74,18802.0,49.3641,49.3722,49.3153,49.3641,18802.0
2019-04-29 12:10:00,60.75,60.85,60.75,60.84,19202.0,49.3722,49.4535,49.3722,49.4454,19202.0
2019-04-29 12:15:00,60.83,60.83,60.74,60.76,13953.0,49.4372,49.4372,49.3641,49.3804,13953.0
2019-04-29 12:20:00,60.76,60.9,60.75,60.9,22365.0,49.3804,49.4941,49.3722,49.4941,22365.0
2019-04-29 12:25:00,60.92,60.92,60.84,60.88,15669.0,49.5104,49.5104,49.4454,49.4779,15669.0
2019-04-29 12:30:00,60.89,60.93,60.88,60.92,14682.0,49.486,49.5185,49.4779,49.5104,14682.0
2019-04-29 12:35:00,60.91,60.91,60.82,60.83,35487.0,49.5023,49.5023,49.4291,49.4372,35487.0
2019-04-29 12:40:00,60.83,60.89,60.83,60.87,27057.0,49.4372,49.486,49.4372,49.4698,27057.0
2019-04-29 12:45:00,60.87,60.98,60.85,60.96,48904.0,49.4698,49.5591,49.4535,49.5429,48904.0
2019-04-29 12:50:00,60.97,61.09,60.96,61.08,46151.0,49.551,49.6485,49.5429,49.6404,46151.0
2019-04-29 12:55:00,61.09,61.1,60.91,60.94,23572.0,49.6485,49.6567,49.5023,49.5266,23572.0
2019-04-29 13:00:00,60.94,61.04,60.92,61.02,21411.0,49.5266,49.6079,49.5104,49.5917,21411.0
2019-04-29 13:05:00,61.01,61.05,60.99,61.03,31437.0,49.5835,49.616,49.5673,49.5998,31437.0
2019-04-29 13:10:00,61.03,61.09,60.99,61.09,39928.0,49.5998,49.6485,49.5673,49.6485,39928.0
2019-04-29 13:15:00,61.09,61.2,61.09,61.13,34117.0,49.6485,49.7379,49.6485,49.6811,34117.0
2019-04-29 13:20:00,61.13,61.24,61.13,61.23,56360.0,49.6811,49.7705,49.6811,49.7623,56360.0
2019-04-29 13:25:00,61.24,61.25,61.19,61.2,23004.0,49.7705,49.7786,49.7298,49.7379,23004.0
2019-04-29 13:30:00,61.19,61.19,61.12,61.14,22773.0,49.7298,49.7298,49.6729,49.6892,22773.0
2019-04-29 13:35:00,61.13,61.13,61.07,61.11,27923.0,49.6811,49.6811,49.6323,49.6648,27923.0
2019-04-29 13:40:00,61.1,61.14,61.04,61.04,84288.0,49.6567,49.6892,49.6079,49.6079,84288.0
2019-04-29 13:45:00,61.05,61.19,61.04,61.18,28417.0,49.616,49.7298,49.6079,49.7217,28417.0
2019-04-29 13:50:00,61.19,61.24,61.16,61.16,34499.0,49.7298,49.7705,49.7054,49.7054,34499.0
2019-04-29 13:55:00,61.17,61.18,61.07,61.11,44853.0,49.7136,49.7217,49.6323,49.6648,44853.0
2019-04-29 14:00:00,61.11,61.18,61.01,61.09,165585.0,49.6648,49.7217,49.5835,49.6485,165585.0
2019-04-29 14:05:00,61.08,61.18,61.04,61.15,53395.0,49.6404,49.7217,49.6079,49.6973,53395.0
2019-04-29 14:10:00,61.14,61.15,61.07,61.1,21006.0,49.6892,49.6973,49.6323,49.6567,21006.0
2019-04-29 14:15:00,61.09,61.15,61.08,61.14,24326.0,49.6485,49.6973,49.6404,49.6892,24326.0
2019-04-29 14:20:00,61.15,61.16,61.07,61.11,27493.0,49.6973,49.7054,49.6323,49.6648,27493.0
2019-04-29 14:25:00,61.11,61.11,61.04,61.11,80683.0,49.6648,49.6648,49.6079,49.6648,80683.0
2019-04-29 14:30:00,61.11,61.15,61.1,61.14,32408.0,49.6648,49.6973,49.6567,49.6892,32408.0
2019-04-29 14:35:00,61.13,61.13,61.06,61.07,56099.0,49.6811,49.6811,49.6242,49.6323,56099.0
2019-04-29 14:40:00,61.07,61.1,61.05,61.1,20451.0,49.6323,49.6567,49.616,49.6567,20451.0
2019-04-29 14:45:00,61.09,61.15,61.06,61.1,65801.0,49.6485,49.6973,49.6242,49.6567,65801.0
2019-04-29 14:50:00,61.11,61.11,60.99,61.02,73807.0,49.6648,49.6648,49.5673,49.5917,73807.0
2019-04-29 14:55:00,61.02,61.03,60.94,60.97,89405.0,49.5917,49.5998,49.5266,49.551,89405.0
2019-04-29 15:00:00,60.98,61.01,60.95,61.01,35494.0,49.5591,49.5835,49.5348,49.5835,35494.0
2019-04-29 15:05:00,61.0,61.06,61.0,61.06,26064.0,49.5754,49.6242,49.5754,49.6242,26064.0
2019-04-29 15:10:00,61.05,61.27,61.05,61.27,56889.0,49.616,49.7948,49.616,49.7948,56889.0
2019-04-29 15:15:00,61.27,61.37,61.19,61.25,212786.0,49.7948,49.8761,49.7298,49.7786,212786.0
2019-04-29 15:20:00,61.25,61.3,61.11,61.13,40023.0,49.7786,49.8192,49.6648,49.6811,40023.0
2019-04-29 15:25:00,61.14,61.16,61.11,61.14,32249.0,49.6892,49.7054,49.6648,49.6892,32249.0
2019-04-29 15:30:00,61.15,61.18,61.12,61.13,52322.0,49.6973,49.7217,49.6729,49.6811,52322.0
2019-04-29 15:35:00,61.14,61.2,61.1,61.18,87546.0,49.6892,49.7379,49.6567,49.7217,87546.0
2019-04-29 15:40:00,61.18,61.24,61.12,61.13,97837.0,49.7217,49.7705,49.6729,49.6811,97837.0
2019-04-29 15:45:00,61.13,61.15,61.06,61.06,117439.0,49.6811,49.6973,49.6242,49.6242,117439.0
2019-04-29 15:50:00,61.06,61.09,60.99,60.99,113113.0,49.6242,49.6485,49.5673,49.5673,113113.0
2019-04-29 15:55:00,61.0,61.06,60.96,60.97,198381.0,49.5754,49.6242,49.5429,49.551,198381.0
2019-04-30 09:30:00,61.48,62.07,61.27,62.07,148357.0,49.9655,50.445,49.7948,50.445,148357.0
2019-04-30 09:35:00,62.1,62.2,61.84,61.86,62465.0,50.4694,50.5507,50.2581,50.2743,62465.0
2019-04-30 09:40:00,61.86,61.9,61.63,61.63,40973.0,50.2743,50.3068,50.0874,50.0874,40973.0
2019-04-30 09:45:00,61.61,61.63,61.42,61.54,58000.0,50.0712,50.0874,49.9167,50.0143,58000.0
2019-04-30 09:50:00,61.55,61.86,61.55,61.77,45029.0,50.0224,50.2743,50.0224,50.2012,45029.0
2019-04-30 09:55:00,61.75,61.79,61.38,61.44,49657.0,50.1849,50.2174,49.8842,49.933,49657.0
2019-04-30 10:00:00,61.45,61.46,61.22,61.24,45917.0,49.9411,49.9493,49.7542,49.7705,45917.0
2019-04-30 10:05:00,61.23,61.27,61.1,61.11,43102.0,49.7623,49.7948,49.6567,49.6648,43102.0
2019-04-30 10:10:00,61.1,61.16,60.95,61.01,44034.0,49.6567,49.7054,49.5348,49.5835,44034.0
2019-04-30 10:15:00,61.01,61.13,60.91,61.13,59832.0,49.5835,49.6811,49.5023,49.6811,59832.0
2019-04-30 10:20:00,61.13,61.2,61.08,61.1,33797.0,49.6811,49.7379,49.6404,49.6567,33797.0
2019-04-30 10:25:00,61.11,61.35,61.1,61.35,35353.0,49.6648,49.8599,49.6567,49.8599,35353.0
2019-04-30 10:30:00,61.33,61.44,61.28,61.36,55016.0,49.8436,49.933,49.803,49.868,55016.0
2019-04-30 10:35:00,61.36,61.38,61.25,61.31,31999.0,49.868,49.8842,49.7786,49.8273,31999.0
2019-04-30 10:40:00,61.31,61.41,61.24,61.27,29782.0,49.8273,49.9086,49.7705,49.7948,29782.0
2019-04-30 10:45:00,61.27,61.37,61.19,61.22,25488.0,49.7948,49.8761,49.7298,49.7542,25488.0
2019-04-30 10:50:00,61.2,61.23,61.14,61.17,20898.0,49.7379,49.7623,49.6892,49.7136,20898.0
2019-04-30 10:55:00,61.18,61.3,61.16,61.3,23734.0,49.7217,49.8192,49.7054,49.8192,23734.0
2019-04-30 11:00:00,61.3,61.3,60.99,61.0,29766.0,49.8192,49.8192,49.5673,49.5754,29766.0
2019-04-30 11:05:00,60.99,61.02,60.87,60.88,54464.0,49.5673,49.5917,49.4698,49.4779,54464.0
2019-04-30 11:10:00,60.88,60.99,60.88,60.97,36580.0,49.4779,49.5673,49.4779,49.551,36580.0
2019-04-30 11:15:00,60.95,60.99,60.89,60.96,41998.0,49.5348,49.5673,49.486,49.5429,41998.0
2019-04-30 11:20:00,60.95,61.22,60.95,61.22,36646.0,49.5348,49.7542,49.5348,49.7542,36646.0
2019-04-30 11:25:00,61.2,61.26,61.16,61.22,45331.0,49.7379,49.7867,49.7054,49.7542,45331.0
2019-04-30 11:30:00,61.23,61.36,61.2,61.22,51429.0,49.7623,49.868,49.7379,49.7542,51429.0
2019-04-30 11:35:00,61.21,61.29,61.14,61.25,35454.0,49.7461,49.8111,49.6892,49.7786,35454.0
2019-04-30 11:40:00,61.25,61.26,61.11,61.18,65353.0,49.7786,49.7867,49.6648,49.7217,65353.0
2019-04-30 11:45:00,61.18,61.33,61.16,61.33,70328.0,49.7217,49.8436,49.7054,49.8436,70328.0
2019-04-30 11:50:00,61.34,61.5,61.33,61.5,24243.0,49.8517,49.9818,49.8436,49.9818,24243.0
2019-04-30 11:55:00,61.5,61.63,61.48,61.55,48924.0,49.9818,50.0874,49.9655,50.0224,48924.0
2019-04-30 12:00:00,61.55,61.58,61.43,61.43,28663.0,50.0224,50.0468,49.9249,49.9249,28663.0
2019-04-30 12:05:00,61.43,61.48,61.4,61.42,21596.0,49.9249,49.9655,49.9005,49.9167,21596.0
2019-04-30 12:10:00,61.42,61.49,61.35,61.38,32839.0,49.9167,49.9736,49.8599,49.8842,32839.0
2019-04-30 12:15:00,61.39,61.42,61.35,61.35,33934.0,49.8924,49.9167,49.8599,49.8599,33934.0
2019-04-30 12:20:00,61.35,61.38,61.29,61.3,32071.0,49.8599,49.8842,49.8111,49.8192,32071.0
2019-04-30 12:25:00,61.3,61.38,61.29,61.32,25408.0,49.8192,49.8842,49.8111,49.8355,25408.0
2019-04-30 12:30:00,61.33,61.34,61.2,61.21,24600.0,49.8436,49.8517,49.7379,49.7461,24600.0
2019-04-30 12:35:00,61.2,61.23,61.1,61.11,21084.0,49.7379,49.7623,49.6567,49.6648,21084.0
2019-04-30 12:40:00,61.11,61.18,61.1,61.11,20352.0,49.6648,49.7217,49.6567,49.6648,20352.0
2019-04-30 12:45:00,61.11,61.17,61.08,61.08,15742.0,49.6648,49.7136,49.6404,49.6404,15742.0
2019-04-30 12:50:00,61.09,61.11,61.04,61.08,20534.0,49.6485,49.6648,49.6079,49.6404,20534.0
2019-04-30 12:55:00,61.08,61.18,61.07,61.16,34293.0,49.6404,49.7217,49.6323,49.7054,34293.0
2019-04-30 13:00:00,61.16,61.25,61.16,61.16,22845.0,49.7054,49.7786,49.7054,49.7054,22845.0
2019-04-30 13:05:00,61.17,61.25,61.16,61.2,24135.0,49.7136,49.7786,49.7054,49.7379,24135.0
2019-04-30 13:10:00,61.19,61.24,61.16,61.2,22376.0,49.7298,49.7705,49.7054,49.7379,22376.0
2019-04-30 13:15:00,61.21,61.27,61.2,61.24,28941.0,49.7461,49.7948,49.7379,49.7705,28941.0
2019-04-30 13:20:00,61.23,61.33,61.23,61.28,25323.0,49.7623,49.8436,49.7623,49.803,25323.0
2019-04-30 13:25:00,61.29,61.32,61.26,61.31,27399.0,49.8111,49.8355,49.7867,49.8273,27399.0
2019-04-30 13:30:00,61.31,61.35,61.25,61.35,24650.0,49.8273,49.8599,49.7786,49.8599,24650.0
2019-04-30 13:35:00,61.37,61.4,61.3,61.35,27852.0,49.8761,49.9005,49.8192,49.8599,27852.0
2019-04-30 13:40:00,61.35,61.35,61.25,61.29,20682.0,49.8599,49.8599,49.7786,49.8111,20682.0
2019-04-30 13:45:00,61.29,61.34,61.26,61.33,31096.0,49.8111,49.8517,49.7867,49.8436,31096.0
2019-04-30 13:50:00,61.33,61.34,61.25,61.25,20342.0,49.8436,49.8517,49.7786,49.7786,20342.0
2019-04-30 13:55:00,61.24,61.3,61.21,61.25,24341.0,49.7705,49.8192,49.7461,49.7786,24341.0
2019-04-30 14:00:00,61.26,61.3,61.18,61.23,22847.0,49.7867,49.8192,49.7217,49.7623,22847.0
2019-04-30 14:05:00,61.24,61.3,61.2,61.22,44659.0,49.7705,49.8192,49.7379,49.7542,44659.0
2019-04-30 14:10:00,61.22,61.23,61.17,61.21,21537.0,49.7542,49.7623,49.7136,49.7461,21537.0
2019-04-30 14:15:00,61.21,61.28,61.2,61.27,41011.0,49.7461,49.803,49.7379,49.7948,41011.0
2019-04-30 14:20:00,61.26,61.33,61.25,61.33,18014.0,49.7867,49.8436,49.7786,49.8436,18014.0
2019-04-30 14:25:00,61.32,61.32,61.23,61.28,63013.0,49.8355,49.8355,49.7623,49.803,63013.0
2019-04-30 14:30:00,61.28,61.28,61.1,61.12,30195.0,49.803,49.803,49.6567,49.6729,30195.0
2019-04-30 14:35:00,61.12,61.18,61.06,61.17,35823.0,49.6729,49.7217,49.6242,49.7136,35823.0
2019-04-30 14:40:00,61.17,61.17,61.08,61.09,27259.0,49.7136,49.7136,49.6404,49.6485,27259.0
2019-04-30 14:45:00,61.09,61.13,61.07,61.08,19931.0,49.6485,49.6811,49.6323,49.6404,19931.0
2019-04-30 14:50:00,61.07,61.09,61.03,61.03,38733.0,49.6323,49.6485,49.5998,49.5998,38733.0
2019-04-30 14:55:00,61.03,61.04,60.99,61.03,32630.0,49.5998,49.6079,49.5673,49.5998,32630.0
2019-04-30 15:00:00,61.04,61.05,60.97,60.99,32253.0,49.6079,49.616,49.551,49.5673,32253.0
2019-04-30 15:05:00,61.0,61.03,60.96,61.01,21973.0,49.5754,49.5998,49.5429,49.5835,21973.0
2019-04-30 15:10:00,61.0,61.0,60.86,60.91,37473.0,49.5754,49.5754,49.4616,49.5023,37473.0
2019-04-30 15:15:00,60.91,60.95,60.87,60.91,44612.0,49.5023,49.5348,49.4698,49.5023,44612.0
2019-04-30 15:20:00,60.92,61.03,60.91,60.98,36933.0,49.5104,49.5998,49.5023,49.5591,36933.0
2019-04-30 15:25:00,60.99,60.99,60.9,60.91,51566.0,49.5673,49.5673,49.4941,49.5023,51566.0
2019-04-30 15:30:00,60.9,60.93,60.85,60.91,78588.0,49.4941,49.5185,49.4535,49.5023,78588.0
2019-04-30 15:35:00,60.91,60.99,60.88,60.95,78364.0,49.5023,49.5673,49.4779,49.5348,78364.0
2019-04-30 15:40:00,60.96,61.01,60.93,60.98,137155.0,49.5429,49.5835,49.5185,49.5591,137155.0
2019-04-30 15:45:00,60.98,60.98,60.9,60.93,100183.0,49.5591,49.5591,49.4941,49.5185,100183.0
2019-04-30 15:50:00,60.94,60.97,60.89,60.95,148329.0,49.5266,49.551,49.486,49.5348,148329.0
2019-04-30 15:55:00,60.94,60.95,60.82,60.83,445531.0,49.5266,49.5348,49.4291,49.4372,445531.0
2019-05-01 09:30:00,61.17,61.19,60.78,60.98,92659.0,49.7136,49.7298,49.3966,49.5591,92659.0
2019-05-01 09:35:00,60.98,61.61,60.93,61.52,52600.0,49.5591,50.0712,49.5185,49.998,52600.0
2019-05-01 09:40:00,61.53,61.72,61.44,61.68,73126.0,50.0061,50.1606,49.933,50.128,73126.0
2019-05-01 09:45:00,61.68,61.73,61.51,61.56,42396.0,50.128,50.1687,49.9899,50.0305,42396.0
2019-05-01 09:50:00,61.56,61.69,61.46,61.47,31308.0,50.0305,50.1362,49.9493,49.9574,31308.0
2019-05-01 09:55:00,61.48,61.55,61.39,61.52,28943.0,49.9655,50.0224,49.8924,49.998,28943.0
2019-05-01 10:00:00,61.5,61.52,61.04,61.1,71620.0,49.9818,49.998,49.6079,49.6567,71620.0
2019-05-01 10:05:00,61.08,61.31,61.05,61.23,42327.0,49.6404,49.8273,49.616,49.7623,42327.0
2019-05-01 10:10:00,61.23,61.35,61.16,61.17,27972.0,49.7623,49.8599,49.7054,49.7136,27972.0
2019-05-01 10:15:00,61.18,61.29,61.17,61.22,22179.0,49.7217,49.8111,49.7136,49.7542,22179.0
2019-05-01 10:20:00,61.24,61.45,61.24,61.38,24914.0,49.7705,49.9411,49.7705,49.8842,24914.0
2019-05-01 10:25:00,61.38,61.4,61.18,61.2,22420.0,49.8842,49.9005,49.7217,49.7379,22420.0
2019-05-01 10:30:00,61.18,61.18,61.01,61.12,26509.0,49.7217,49.7217,49.5835,49.6729,26509.0
2019-05-01 10:35:00,61.16,61.23,61.06,61.12,70467.0,49.7054,49.7623,49.6242,49.6729,70467.0
2019-05-01 10:40:00,61.13,61.15,61.01,61.1,42332.0,49.6811,49.6973,49.5835,49.6567,42332.0
2019-05-01 10:45:00,61.1,61.22,61.1,61.1,22547.0,49.6567,49.7542,49.6567,49.6567,22547.0
2019-05-01 10:50:00,61.1,61.1,60.98,61.01,32609.0,49.6567,49.6567,49.5591,49.5835,32609.0
2019-05-01 10:55:00,60.99,60.99,60.82,60.9,27737.0,49.5673,49.5673,49.4291,49.4941,27737.0
2019-05-01 11:00:00,60.9,61.05,60.86,61.04,24453.0,49.4941,49.616,49.4616,49.6079,24453.0
2019-05-01 11:05:00,61.04,61.06,61.0,61.04,36608.0,49.6079,49.6242,49.5754,49.6079,36608.0
2019-05-01 11:10:00,61.04,61.04,60.8,60.98,30379.0,49.6079,49.6079,49.4129,49.5591,30379.0
2019-05-01 11:15:00,60.97,61.01,60.87,60.9,22726.0,49.551,49.5835,49.4698,49.4941,22726.0
2019-05-01 11:20:00,60.9,61.03,60.85,61.0,31221.0,49.4941,49.5998,49.4535,49.5754,31221.0
2019-05-01 11:25:00,61.0,61.1,60.98,61.06,19006.0,49.5754,49.6567,49.5591,49.6242,19006.0
2019-05-01 11:30:00,61.06,61.25,61.02,61.24,26909.0,49.6242,49.7786,49.5917,49.7705,26909.0
2019-05-01 11:35:00,61.25,61.36,61.24,61.28,20761.0,49.7786,49.868,49.7705,49.803,20761.0
2019-05-01 11:40:00,61.28,61.41,61.27,61.37,26126.0,49.803,49.9086,49.7948,49.8761,26126.0
2019-05-01 11:45:00,61.37,61.46,61.37,61.44,34108.0,49.8761,49.9493,49.8761,49.933,34108.0
2019-05-01 11:50:00,61.42,61.47,61.39,61.47,18304.0,49.9167,49.9574,49.8924,49.9574,18304.0
2019-05-01 11:55:00,61.46,61.48,61.37,61.38,57769.0,49.9493,49.9655,49.8761,49.8842,57769.0
2019-05-01 12:00:00,61.37,61.37,61.2,61.2,28057.0,49.8761,49.8761,49.7379,49.7379,28057.0
2019-05-01 12:05:00,61.2,61.23,61.13,61.16,25782.0,49.7379,49.7623,49.6811,49.7054,25782.0
2019-05-01 12:10:00,61.17,61.32,61.13,61.32,25916.0,49.7136,49.8355,49.6811,49.8355,25916.0
2019-05-01 12:15:00,61.31,61.38,61.27,61.27,25876.0,49.8273,49.8842,49.7948,49.7948,25876.0
2019-05-01 12:20:00,61.27,61.35,61.25,61.25,30083.0,49.7948,49.8599,49.7786,49.7786,30083.0
2019-05-01 12:25:00,61.27,61.27,61.13,61.25,38289.0,49.7948,49.7948,49.6811,49.7786,38289.0
2019-05-01 12:30:00,61.24,61.24,61.1,61.15,26725.0,49.7705,49.7705,49.6567,49.6973,26725.0
2019-05-01 12:35:00,61.15,61.19,61.09,61.1,20871.0,49.6973,49.7298,49.6485,49.6567,20871.0
2019-05-01 12:40:00,61.09,61.1,61.01,61.07,26057.0,49.6485,49.6567,49.5835,49.6323,26057.0
2019-05-01 12:45:00,61.06,61.11,61.04,61.1,18903.0,49.6242,49.6648,49.6079,49.6567,18903.0
2019-05-01 12:50:00,61.09,61.25,61.08,61.24,30320.0,49.6485,49.7786,49.6404,49.7705,30320.0
2019-05-01 12:55:00,61.24,61.28,61.21,61.23,27616.0,49.7705,49.803,49.7461,49.7623,27616.0
2019-05-01 13:00:00,61.22,61.3,61.11,61.2,31009.0,49.7542,49.8192,49.6648,49.7379,31009.0
2019-05-01 13:05:00,61.2,61.22,61.17,61.19,15384.0,49.7379,49.7542,49.7136,49.7298,15384.0
2019-05-01 13:10:00,61.18,61.18,61.09,61.18,23708.0,49.7217,49.7217,49.6485,49.7217,23708.0
2019-05-01 13:15:00,61.18,61.22,61.06,61.07,27027.0,49.7217,49.7542,49.6242,49.6323,27027.0
2019-05-01 13:20:00,61.07,61.1,61.04,61.1,20766.0,49.6323,49.6567,49.6079,49.6567,20766.0
2019-05-01 13:25:00,61.11,61.17,61.07,61.08,18907.0,49.6648,49.7136,49.6323,49.6404,18907.0
2019-05-01 13:30:00,61.09,61.12,61.05,61.06,28998.0,49.6485,49.6729,49.616,49.6242,28998.0
2019-05-01 13:35:00,61.07,61.12,61.01,61.03,29680.0,49.6323,49.6729,49.5835,49.5998,29680.0
2019-05-01 13:40:00,61.04,61.06,61.02,61.04,19212.0,49.6079,49.6242,49.5917,49.6079,19212.0
2019-05-01 13:45:00,61.03,61.03,60.92,60.96,33715.0,49.5998,49.5998,49.5104,49.5429,33715.0
2019-05-01 13:50:00,60.95,61.01,60.93,61.0,21243.0,49.5348,49.5835,49.5185,49.5754,21243.0
2019-05-01 13:55:00,61.0,61.02,60.89,60.89,25668.0,49.5754,49.5917,49.486,49.486,25668.0
2019-05-01 14:00:00,60.89,60.95,60.8,60.85,44830.0,49.486,49.5348,49.4129,49.4535,44830.0
2019-05-01 14:05:00,60.84,61.03,60.83,60.96,92710.0,49.4454,49.5998,49.4372,49.5429,92710.0
2019-05-01 14:10:00,60.96,60.98,60.9,60.96,40367.0,49.5429,49.5591,49.4941,49.5429,40367.0
2019-05-01 14:15:00,60.95,60.99,60.88,60.95,29892.0,49.5348,49.5673,49.4779,49.5348,29892.0
2019-05-01 14:20:00,60.94,60.97,60.86,60.91,34665.0,49.5266,49.551,49.4616,49.5023,34665.0
2019-05-01 14:25:00,60.91,60.95,60.82,60.83,33354.0,49.5023,49.5348,49.4291,49.4372,33354.0
2019-05-01 14:30:00,60.83,60.92,60.73,60.77,37629.0,49.4372,49.5104,49.356,49.3885,37629.0
2019-05-01 14:35:00,60.77,60.78,60.6,60.61,79129.0,49.3885,49.3966,49.2503,49.2584,79129.0
2019-05-01 14:40:00,60.59,60.68,60.53,60.67,58029.0,49.2422,49.3153,49.1934,49.3072,58029.0
2019-05-01 14:45:00,60.67,60.67,60.56,60.6,33355.0,49.3072,49.3072,49.2178,49.2503,33355.0
2019-05-01 14:50:00,60.61,60.69,60.56,60.67,45691.0,49.2584,49.3235,49.2178,49.3072,45691.0
2019-05-01 14:55:00,60.68,60.72,60.59,60.63,35854.0,49.3153,49.3478,49.2422,49.2747,35854.0
2019-05-01 15:00:00,60.6,60.68,60.46,60.58,67099.0,49.2503,49.3153,49.1365,49.2341,67099.0
2019-05-01 15:05:00,60.6,60.64,60.55,60.6,46732.0,49.2503,49.2828,49.2097,49.2503,46732.0
2019-05-01 15:10:00,60.6,60.68,60.58,60.66,33866.0,49.2503,49.3153,49.2341,49.2991,33866.0
2019-05-01 15:15:00,60.65,60.71,60.62,60.7,34962.0,49.291,49.3397,49.2666,49.3316,34962.0
2019-05-01 15:20:00,60.69,60.7,60.49,60.49,33418.0,49.3235,49.3316,49.1609,49.1609,33418.0
2019-05-01 15:25:00,60.5,60.59,60.45,60.52,43835.0,49.169,49.2422,49.1284,49.1853,43835.0
2019-05-01 15:30:00,60.52,60.54,60.4,60.4,51381.0,49.1853,49.2016,49.0878,49.0878,51381.0
2019-05-01 15:35:00,60.39,60.44,60.3,60.34,57838.0,49.0796,49.1203,49.0065,49.039,57838.0
2019-05-01 15:40:00,60.33,60.39,60.29,60.35,65944.0,49.0309,49.0796,48.9984,49.0471,65944.0
2019-05-01 15:45:00,60.35,60.36,60.18,60.2,105174.0,49.0471,49.0553,48.909,48.9252,105174.0
2019-05-01 15:50:00,60.19,60.27,60.12,60.13,253884.0,48.9171,48.9821,48.8602,48.8683,253884.0
2019-05-01 15:55:00,60.13,60.2,59.96,59.97,336318.0,48.8683,48.9252,48.7302,48.7383,336318.0
2019-05-02 09:30:00,60.03,60.21,59.91,60.19,107171.0,48.7871,48.9334,48.6895,48.9171,107171.0
2019-05-02 09:35:00,60.19,60.38,60.1,60.27,48063.0,48.9171,49.0715,48.844,48.9821,48063.0
2019-05-02 09:40:00,60.25,60.51,60.23,60.41,58818.0,48.9659,49.1772,48.9496,49.0959,58818.0
2019-05-02 09:45:00,60.45,60.6,60.41,60.58,126466.0,49.1284,49.2503,49.0959,49.2341,126466.0
2019-05-02 09:50:00,60.56,60.6,60.46,60.52,55051.0,49.2178,49.2503,49.1365,49.1853,55051.0
2019-05-02 09:55:00,60.51,60.53,60.23,60.28,45959.0,49.1772,49.1934,48.9496,48.9903,45959.0
2019-05-02 10:00:00,60.26,60.28,60.07,60.14,29690.0,48.974,48.9903,48.8196,48.8765,29690.0
2019-05-02 10:05:00,60.13,60.15,60.03,60.12,43038.0,48.8683,48.8846,48.7871,48.8602,43038.0
2019-05-02 10:10:00,60.13,60.16,60.03,60.15,32071.0,48.8683,48.8927,48.7871,48.8846,32071.0
2019-05-02 10:15:00,60.14,60.3,60.11,60.2,76577.0,48.8765,49.0065,48.8521,48.9252,76577.0
2019-05-02 10:20:00,60.18,60.4,60.15,60.36,43691.0,48.909,49.0878,48.8846,49.0553,43691.0
2019-05-02 10:25:00,60.37,60.53,60.37,60.48,39880.0,49.0634,49.1934,49.0634,49.1528,39880.0
2019-05-02 10:30:00,60.49,60.58,60.4,60.5,40682.0,49.1609,49.2341,49.0878,49.169,40682.0
2019-05-02 10:35:00,60.49,60.5,60.2,60.23,65682.0,49.1609,49.169,48.9252,48.9496,65682.0
2019-05-02 10:40:00,60.23,60.32,60.15,60.16,32584.0,48.9496,49.0228,48.8846,48.8927,32584.0
2019-05-02 10:45:00,60.16,60.19,59.96,59.97,34407.0,48.8927,48.9171,48.7302,48.7383,34407.0
2019-05-02 10:50:00,59.97,59.98,59.85,59.85,40342.0,48.7383,48.7464,48.6408,48.6408,40342.0
2019-05-02 10:55:00,59.83,59.85,59.62,59.64,89893.0,48.6245,48.6408,48.4539,48.4701,89893.0
2019-05-02 11:00:00,59.63,59.69,59.56,59.58,35175.0,48.462,48.5108,48.4051,48.4214,35175.0
2019-05-02 11:05:00,59.58,59.76,59.54,59.73,64523.0,48.4214,48.5676,48.3888,48.5433,64523.0
2019-05-02 11:10:00,59.74,59.76,59.52,59.58,35866.0,48.5514,48.5676,48.3726,48.4214,35866.0
2019-05-02 11:15:00,59.58,59.58,59.3,59.32,88778.0,48.4214,48.4214,48.1938,48.21,88778.0
2019-05-02 11:20:00,59.31,59.61,59.13,59.24,130583.0,48.2019,48.4457,48.0556,48.145,130583.0
2019-05-02 11:25:00,59.24,59.28,58.95,58.95,140287.0,48.145,48.1775,47.9093,47.9093,140287.0
2019-05-02 11:30:00,58.95,59.17,58.86,59.15,184445.0,47.9093,48.0881,47.8362,48.0719,184445.0
2019-05-02 11:35:00,59.15,59.29,58.94,58.97,66347.0,48.0719,48.1857,47.9012,47.9256,66347.0
2019-05-02 11:40:00,58.97,58.97,58.61,58.65,210327.0,47.9256,47.9256,47.633,47.6655,210327.0
2019-05-02 11:45:00,58.64,58.73,58.44,58.73,137489.0,47.6574,47.7305,47.4949,47.7305,137489.0
2019-05-02 11:50:00,58.74,58.76,58.51,58.57,63245.0,47.7387,47.7549,47.5518,47.6005,63245.0
2019-05-02 11:55:00,58.56,58.61,58.43,58.44,73168.0,47.5924,47.633,47.4867,47.4949,73168.0
2019-05-02 12:00:00,58.42,58.51,58.38,58.48,73754.0,47.4786,47.5518,47.4461,47.5274,73754.0
2019-05-02 12:05:00,58.5,58.65,58.36,58.37,59314.0,47.5436,47.6655,47.4298,47.438,59314.0
2019-05-02 12:10:00,58.37,58.37,58.18,58.21,64817.0,47.438,47.438,47.2836,47.3079,64817.0
2019-05-02 12:15:00,58.21,58.39,58.2,58.33,61075.0,47.3079,47.4542,47.2998,47.4055,61075.0
2019-05-02 12:20:00,58.34,58.62,58.34,58.59,69601.0,47.4136,47.6411,47.4136,47.6168,69601.0
2019-05-02 12:25:00,58.58,58.74,58.48,58.73,131495.0,47.6086,47.7387,47.5274,47.7305,131495.0
2019-05-02 12:30:00,58.73,58.85,58.6,58.73,83388.0,47.7305,47.8281,47.6249,47.7305,83388.0
2019-05-02 12:35:00,58.73,58.89,58.72,58.85,80676.0,47.7305,47.8606,47.7224,47.8281,80676.0
2019-05-02 12:40:00,58.85,58.9,58.71,58.76,44830.0,47.8281,47.8687,47.7143,47.7549,44830.0
2019-05-02 12:45:00,58.76,59.19,58.76,59.18,111469.0,47.7549,48.1044,47.7549,48.0963,111469.0
2019-05-02 12:50:00,59.19,59.21,58.99,59.17,73746.0,48.1044,48.1206,47.9419,48.0881,73746.0
2019-05-02 12:55:00,59.17,59.23,59.09,59.23,112738.0,48.0881,48.1369,48.0231,48.1369,112738.0
2019-05-02 13:00:00,59.23,59.26,59.02,59.03,157685.0,48.1369,48.1613,47.9662,47.9744,157685.0
2019-05-02 13:05:00,59.04,59.09,58.94,59.01,49599.0,47.9825,48.0231,47.9012,47.9581,49599.0
2019-05-02 13:10:00,59.01,59.07,58.96,59.07,66760.0,47.9581,48.0069,47.9175,48.0069,66760.0
2019-05-02 13:15:00,59.05,59.22,59.05,59.21,37560.0,47.9906,48.1288,47.9906,48.1206,37560.0
2019-05-02 13:20:00,59.23,59.3,59.15,59.19,47344.0,48.1369,48.1938,48.0719,48.1044,47344.0
2019-05-02 13:25:00,59.2,59.2,59.05,59.09,44345.0,48.1125,48.1125,47.9906,48.0231,44345.0
2019-05-02 13:30:00,59.09,59.09,58.89,58.91,35374.0,48.0231,48.0231,47.8606,47.8768,35374.0
2019-05-02 13:35:00,58.92,58.98,58.89,58.94,29450.0,47.885,47.9337,47.8606,47.9012,29450.0
2019-05-02 13:40:00,58.94,58.98,58.79,58.85,38122.0,47.9012,47.9337,47.7793,47.8281,38122.0
2019-05-02 13:45:00,58.85,58.93,58.82,58.88,48060.0,47.8281,47.8931,47.8037,47.8525,48060.0
2019-05-02 13:50:00,58.88,58.95,58.86,58.92,32842.0,47.8525,47.9093,47.8362,47.885,32842.0
2019-05-02 13:55:00,58.92,58.97,58.89,58.92,32609.0,47.885,47.9256,47.8606,47.885,32609.0
2019-05-02 14:00:00,58.92,58.92,58.8,58.89,31801.0,47.885,47.885,47.7874,47.8606,31801.0
2019-05-02 14:05:00,58.88,58.89,58.8,58.81,33040.0,47.8525,47.8606,47.7874,47.7956,33040.0
2019-05-02 14:10:00,58.81,58.92,58.79,58.9,45123.0,47.7956,47.885,47.7793,47.8687,45123.0
2019-05-02 14:15:00,58.89,59.1,58.86,59.08,49281.0,47.8606,48.0313,47.8362,48.015,49281.0
2019-05-02 14:20:00,59.08,59.19,59.02,59.18,38975.0,48.015,48.1044,47.9662,48.0963,38975.0
2019-05-02 14:25:00,59.17,59.19,59.07,59.1,43469.0,48.0881,48.1044,48.0069,48.0313,43469.0
2019-05-02 14:30:00,59.1,59.1,59.03,59.03,42987.0,48.0313,48.0313,47.9744,47.9744,42987.0
2019-05-02 14:35:00,59.04,59.09,58.97,59.02,31279.0,47.9825,48.0231,47.9256,47.9662,31279.0
2019-05-02 14:40:00,59.02,59.07,58.97,59.0,40642.0,47.9662,48.0069,47.9256,47.95,40642.0
2019-05-02 14:45:00,59.0,59.03,58.71,58.73,51169.0,47.95,47.9744,47.7143,47.7305,51169.0
2019-05-02 14:50:00,58.72,58.77,58.62,58.63,44467.0,47.7224,47.7631,47.6411,47.6493,44467.0
2019-05-02 14:55:00,58.64,58.73,58.64,58.67,38621.0,47.6574,47.7305,47.6574,47.6818,38621.0
2019-05-02 15:00:00,58.67,58.76,58.66,58.74,60157.0,47.6818,47.7549,47.6737,47.7387,60157.0
2019-05-02 15:05:00,58.74,58.82,58.72,58.76,34714.0,47.7387,47.8037,47.7224,47.7549,34714.0
2019-05-02 15:10:00,58.76,58.81,58.73,58.74,34985.0,47.7549,47.7956,47.7305,47.7387,34985.0
2019-05-02 15:15:00,58.73,58.88,58.73,58.84,47251.0,47.7305,47.8525,47.7305,47.8199,47251.0
2019-05-02 15:20:00,58.83,58.96,58.83,58.94,36079.0,47.8118,47.9175,47.8118,47.9012,36079.0
2019-05-02 15:25:00,58.95,58.99,58.9,58.97,41012.0,47.9093,47.9419,47.8687,47.9256,41012.0
2019-05-02 15:30:00,58.98,58.98,58.84,58.85,66964.0,47.9337,47.9337,47.8199,47.8281,66964.0
2019-05-02 15:35:00,58.84,58.94,58.8,58.91,96495.0,47.8199,47.9012,47.7874,47.8768,96495.0
2019-05-02 15:40:00,58.91,58.91,58.83,58.84,71024.0,47.8768,47.8768,47.8118,47.8199,71024.0
2019-05-02 15:45:00,58.83,58.86,58.75,58.75,98500.0,47.8118,47.8362,47.7468,47.7468,98500.0
2019-05-02 15:50:00,58.75,58.85,58.75,58.81,104767.0,47.7468,47.8281,47.7468,47.7956,104767.0
2019-05-02 15:55:00,58.81,58.85,58.69,58.7,314539.0,47.7956,47.8281,47.698,47.7062,314539.0
2019-05-03 09:30:00,59.26,59.63,59.22,59.59,82624.0,48.1613,48.462,48.1288,48.4295,82624.0
2019-05-03 09:35:00,59.57,59.63,59.38,59.43,32550.0,48.4132,48.462,48.2588,48.2994,32550.0
2019-05-03 09:40:00,59.45,59.7,59.45,59.64,56652.0,48.3157,48.5189,48.3157,48.4701,56652.0
2019-05-03 09:45:00,59.65,59.66,59.28,59.47,41168.0,48.4782,48.4864,48.1775,48.332,41168.0
2019-05-03 09:50:00,59.51,59.65,59.51,59.64,16358.0,48.3645,48.4782,48.3645,48.4701,16358.0
2019-05-03 09:55:00,59.65,59.65,59.48,59.48,30405.0,48.4782,48.4782,48.3401,48.3401,30405.0
2019-05-03 10:00:00,59.48,59.49,59.32,59.34,32319.0,48.3401,48.3482,48.21,48.2263,32319.0
2019-05-03 10:05:00,59.31,59.38,59.22,59.38,69900.0,48.2019,48.2588,48.1288,48.2588,69900.0
2019-05-03 10:10:00,59.39,59.7,59.38,59.55,69147.0,48.2669,48.5189,48.2588,48.397,69147.0
2019-05-03 10:15:00,59.55,59.77,59.53,59.76,48751.0,48.397,48.5758,48.3807,48.5676,48751.0
2019-05-03 10:20:00,59.76,59.81,59.61,59.67,38574.0,48.5676,48.6083,48.4457,48.4945,38574.0
2019-05-03 10:25:00,59.67,59.76,59.66,59.66,27102.0,48.4945,48.5676,48.4864,48.4864,27102.0
2019-05-03 10:30:00,59.66,59.8,59.62,59.79,30032.0,48.4864,48.6001,48.4539,48.592,30032.0
2019-05-03 10:35:00,59.79,59.85,59.76,59.78,29423.0,48.592,48.6408,48.5676,48.5839,29423.0
2019-05-03 10:40:00,59.78,59.89,59.68,59.69,33371.0,48.5839,48.6733,48.5026,48.5108,33371.0
2019-05-03 10:45:00,59.69,59.71,59.52,59.54,33103.0,48.5108,48.527,48.3726,48.3888,33103.0
2019-05-03 10:50:00,59.54,59.62,59.47,59.55,26761.0,48.3888,48.4539,48.332,48.397,26761.0
2019-05-03 10:55:00,59.56,59.82,59.5,59.74,62799.0,48.4051,48.6164,48.3563,48.5514,62799.0
2019-05-03 11:00:00,59.74,59.85,59.7,59.71,52899.0,48.5514,48.6408,48.5189,48.527,52899.0
2019-05-03 11:05:00,59.72,59.75,59.61,59.74,18483.0,48.5351,48.5595,48.4457,48.5514,18483.0
2019-05-03 11:10:00,59.75,59.79,59.59,59.6,24291.0,48.5595,48.592,48.4295,48.4376,24291.0
2019-05-03 11:15:00,59.61,59.67,59.5,59.52,23999.0,48.4457,48.4945,48.3563,48.3726,23999.0
2019-05-03 11:20:00,59.52,59.6,59.51,59.59,16612.0,48.3726,48.4376,48.3645,48.4295,16612.0
2019-05-03 11:25:00,59.61,59.66,59.56,59.61,23235.0,48.4457,48.4864,48.4051,48.4457,23235.0
2019-05-03 11:30:00,59.61,59.72,59.58,59.66,18408.0,48.4457,48.5351,48.4214,48.4864,18408.0
2019-05-03 11:35:00,59.64,59.72,59.62,59.63,17315.0,48.4701,48.5351,48.4539,48.462,17315.0
2019-05-03 11:40:00,59.64,59.68,59.56,59.56,19415.0,48.4701,48.5026,48.4051,48.4051,19415.0
2019-05-03 11:45:00,59.56,59.56,59.47,59.5,15462.0,48.4051,48.4051,48.332,48.3563,15462.0
2019-05-03 11:50:00,59.5,59.7,59.5,59.7,28789.0,48.3563,48.5189,48.3563,48.5189,28789.0
2019-05-03 11:55:00,59.7,59.8,59.67,59.77,26890.0,48.5189,48.6001,48.4945,48.5758,26890.0
2019-05-03 12:00:00,59.78,59.88,59.7,59.78,36208.0,48.5839,48.6652,48.5189,48.5839,36208.0
2019-05-03 12:05:00,59.79,59.84,59.73,59.8,21775.0,48.592,48.6327,48.5433,48.6001,21775.0
2019-05-03 12:10:00,59.8,59.86,59.76,59.77,21448.0,48.6001,48.6489,48.5676,48.5758,21448.0
2019-05-03 12:15:00,59.77,59.82,59.71,59.81,33330.0,48.5758,48.6164,48.527,48.6083,33330.0
2019-05-03 12:20:00,59.81,59.86,59.74,59.74,17666.0,48.6083,48.6489,48.5514,48.5514,17666.0
2019-05-03 12:25:00,59.75,59.78,59.73,59.74,16672.0,48.5595,48.5839,48.5433,48.5514,16672.0
2019-05-03 12:30:00,59.75,59.84,59.7,59.83,33721.0,48.5595,48.6327,48.5189,48.6245,33721.0
2019-05-03 12:35:00,59.83,59.88,59.75,59.85,40401.0,48.6245,48.6652,48.5595,48.6408,40401.0
2019-05-03 12:40:00,59.86,59.88,59.79,59.88,28653.0,48.6489,48.6652,48.592,48.6652,28653.0
2019-05-03 12:45:00,59.88,59.94,59.86,59.89,29285.0,48.6652,48.7139,48.6489,48.6733,29285.0
2019-05-03 12:50:00,59.9,60.02,59.88,59.98,38157.0,48.6814,48.7789,48.6652,48.7464,38157.0
2019-05-03 12:55:00,59.98,60.03,59.93,59.94,21350.0,48.7464,48.7871,48.7058,48.7139,21350.0
2019-05-03 13:00:00,59.94,60.0,59.91,59.92,24478.0,48.7139,48.7627,48.6895,48.6977,24478.0
2019-05-03 13:05:00,59.92,60.01,59.92,59.99,22938.0,48.6977,48.7708,48.6977,48.7546,22938.0
2019-05-03 13:10:00,59.98,60.04,59.98,60.03,22634.0,48.7464,48.7952,48.7464,48.7871,22634.0
2019-05-03 13:15:00,60.03,60.07,59.98,60.01,32524.0,48.7871,48.8196,48.7464,48.7708,32524.0
2019-05-03 13:20:00,60.0,60.08,59.95,60.01,49836.0,48.7627,48.8277,48.7221,48.7708,49836.0
2019-05-03 13:25:00,60.01,60.03,59.89,59.89,59633.0,48.7708,48.7871,48.6733,48.6733,59633.0
2019-05-03 13:30:00,59.9,59.97,59.85,59.88,38624.0,48.6814,48.7383,48.6408,48.6652,38624.0
2019-05-03 13:35:00,59.89,59.91,59.78,59.81,40101.0,48.6733,48.6895,48.5839,48.6083,40101.0
2019-05-03 13:40:00,59.81,59.84,59.78,59.78,16074.0,48.6083,48.6327,48.5839,48.5839,16074.0
2019-05-03 13:45:00,59.78,59.83,59.72,59.82,29864.0,48.5839,48.6245,48.5351,48.6164,29864.0
2019-05-03 13:50:00,59.82,59.83,59.77,59.8,24459.0,48.6164,48.6245,48.5758,48.6001,24459.0
2019-05-03 13:55:00,59.8,59.94,59.78,59.88,22044.0,48.6001,48.7139,48.5839,48.6652,22044.0
2019-05-03 14:00:00,59.85,59.87,59.79,59.83,32662.0,48.6408,48.657,48.592,48.6245,32662.0
2019-05-03 14:05:00,59.83,59.92,59.81,59.81,39892.0,48.6245,48.6977,48.6083,48.6083,39892.0
2019-05-03 14:10:00,59.8,59.92,59.78,59.91,37023.0,48.6001,48.6977,48.5839,48.6895,37023.0
2019-05-03 14:15:00,59.9,59.95,59.89,59.9,29573.0,48.6814,48.7221,48.6733,48.6814,29573.0
2019-05-03 14:20:00,59.91,59.99,59.88,59.89,19867.0,48.6895,48.7546,48.6652,48.6733,19867.0
2019-05-03 14:25:00,59.9,59.91,59.86,59.88,27663.0,48.6814,48.6895,48.6489,48.6652,27663.0
2019-05-03 14:30:00,59.88,59.92,59.83,59.91,38774.0,48.6652,48.6977,48.6245,48.6895,38774.0
2019-05-03 14:35:00,59.93,59.93,59.84,59.88,19037.0,48.7058,48.7058,48.6327,48.6652,19037.0
2019-05-03 14:40:00,59.88,59.98,59.87,59.98,21963.0,48.6652,48.7464,48.657,48.7464,21963.0
2019-05-03 14:45:00,59.98,60.04,59.96,60.01,16014.0,48.7464,48.7952,48.7302,48.7708,16014.0
2019-05-03 14:50:00,60.0,60.12,59.98,60.12,20404.0,48.7627,48.8602,48.7464,48.8602,20404.0
2019-05-03 14:55:00,60.12,60.13,60.02,60.04,42023.0,48.8602,48.8683,48.7789,48.7952,42023.0
2019-05-03 15:00:00,60.03,60.09,60.01,60.05,36794.0,48.7871,48.8358,48.7708,48.8033,36794.0
2019-05-03 15:05:00,60.05,60.14,60.04,60.1,33168.0,48.8033,48.8765,48.7952,48.844,33168.0
2019-05-03 15:10:00,60.1,60.1,59.97,59.98,43456.0,48.844,48.844,48.7383,48.7464,43456.0
2019-05-03 15:15:00,59.98,60.04,59.94,60.0,31097.0,48.7464,48.7952,48.7139,48.7627,31097.0
2019-05-03 15:20:00,60.0,60.07,59.99,60.06,28525.0,48.7627,48.8196,48.7546,48.8115,28525.0
2019-05-03 15:25:00,60.05,60.09,60.0,60.02,48572.0,48.8033,48.8358,48.7627,48.7789,48572.0
2019-05-03 15:30:00,60.02,60.18,59.99,60.16,39894.0,48.7789,48.909,48.7546,48.8927,39894.0
2019-05-03 15:35:00,60.17,60.17,60.08,60.11,42931.0,48.9009,48.9009,48.8277,48.8521,42931.0
2019-05-03 15:40:00,60.12,60.12,60.02,60.03,56007.0,48.8602,48.8602,48.7789,48.7871,56007.0
2019-05-03 15:45:00,60.02,60.02,59.89,59.93,129027.0,48.7789,48.7789,48.6733,48.7058,129027.0
2019-05-03 15:50:00,59.93,60.09,59.92,60.07,153968.0,48.7058,48.8358,48.6977,48.8196,153968.0
2019-05-03 15:55:00,60.08,60.12,59.97,59.97,390714.0,48.8277,48.8602,48.7383,48.7383,390714.0
2019-05-06 09:30:00,59.25,59.45,59.0,59.35,118880.0,48.1532,48.3157,47.95,48.2344,118880.0
2019-05-06 09:35:00,59.32,59.43,58.97,59.02,69498.0,48.21,48.2994,47.9256,47.9662,69498.0
2019-05-06 09:40:00,59.05,59.05,58.76,58.96,97521.0,47.9906,47.9906,47.7549,47.9175,97521.0
2019-05-06 09:45:00,58.94,59.06,58.4,58.42,140956.0,47.9012,47.9987,47.4624,47.4786,140956.0
2019-05-06 09:50:00,58.41,58.86,58.41,58.81,80372.0,47.4705,47.8362,47.4705,47.7956,80372.0
2019-05-06 09:55:00,58.83,59.11,58.83,59.05,65228.0,47.8118,48.0394,47.8118,47.9906,65228.0
2019-05-06 10:00:00,59.03,59.03,58.67,58.71,64940.0,47.9744,47.9744,47.6818,47.7143,64940.0
2019-05-06 10:05:00,58.71,59.08,58.66,59.05,59605.0,47.7143,48.015,47.6737,47.9906,59605.0
2019-05-06 10:10:00,59.06,59.32,59.04,59.27,58327.0,47.9987,48.21,47.9825,48.1694,58327.0
2019-05-06 10:15:00,59.27,59.35,59.2,59.32,60986.0,48.1694,48.2344,48.1125,48.21,60986.0
2019-05-06 10:20:00,59.32,59.47,59.3,59.44,112305.0,48.21,48.332,48.1938,48.3076,112305.0
2019-05-06 10:25:00,59.44,59.53,59.39,59.46,45750.0,48.3076,48.3807,48.2669,48.3238,45750.0
2019-05-06 10:30:00,59.47,59.54,59.26,59.27,106520.0,48.332,48.3888,48.1613,48.1694,106520.0
2019-05-06 10:35:00,59.28,59.44,59.21,59.41,74215.0,48.1775,48.3076,48.1206,48.2832,74215.0
2019-05-06 10:40:00,59.42,59.5,59.25,59.3,84468.0,48.2913,48.3563,48.1532,48.1938,84468.0
2019-05-06 10:45:00,59.31,59.32,59.12,59.13,60539.0,48.2019,48.21,48.0475,48.0556,60539.0
2019-05-06 10:50:00,59.12,59.26,59.1,59.18,74047.0,48.0475,48.1613,48.0313,48.0963,74047.0
2019-05-06 10:55:00,59.17,59.29,59.13,59.2,46467.0,48.0881,48.1857,48.0556,48.1125,46467.0
2019-05-06 11:00:00,59.19,59.19,59.04,59.09,42984.0,48.1044,48.1044,47.9825,48.0231,42984.0
2019-05-06 11:05:00,59.08,59.16,59.01,59.05,42552.0,48.015,48.08,47.9581,47.9906,42552.0
2019-05-06 11:10:00,59.05,59.14,59.0,59.14,46589.0,47.9906,48.0638,47.95,48.0638,46589.0
2019-05-06 11:15:00,59.15,59.3,59.13,59.29,50563.0,48.0719,48.1938,48.0556,48.1857,50563.0
2019-05-06 11:20:00,59.3,59.4,59.28,59.35,50699.0,48.1938,48.2751,48.1775,48.2344,50699.0
2019-05-06 11:25:00,59.36,59.37,59.23,59.3,35246.0,48.2426,48.2507,48.1369,48.1938,35246.0
2019-05-06 11:30:00,59.3,59.34,59.15,59.23,59221.0,48.1938,48.2263,48.0719,48.1369,59221.0
2019-05-06 11:35:00,59.23,59.3,59.21,59.23,37913.0,48.1369,48.1938,48.1206,48.1369,37913.0
2019-05-06 11:40:00,59.23,59.26,59.11,59.15,39513.0,48.1369,48.1613,48.0394,48.0719,39513.0
2019-05-06 11:45:00,59.16,59.27,59.1,59.1,38061.0,48.08,48.1694,48.0313,48.0313,38061.0
2019-05-06 11:50:00,59.11,59.22,59.09,59.14,90487.0,48.0394,48.1288,48.0231,48.0638,90487.0
2019-05-06 11:55:00,59.13,59.15,59.04,59.06,32850.0,48.0556,48.0719,47.9825,47.9987,32850.0
2019-05-06 12:00:00,59.07,59.08,58.99,59.02,40966.0,48.0069,48.015,47.9419,47.9662,40966.0
2019-05-06 12:05:00,59.01,59.03,58.95,59.01,34892.0,47.9581,47.9744,47.9093,47.9581,34892.0
2019-05-06 12:10:00,59.03,59.16,59.02,59.12,64146.0,47.9744,48.08,47.9662,48.0475,64146.0
2019-05-06 12:15:00,59.12,59.19,59.07,59.17,63816.0,48.0475,48.1044,48.0069,48.0881,63816.0
2019-05-06 12:20:00,59.16,59.27,59.15,59.2,30431.0,48.08,48.1694,48.0719,48.1125,30431.0
2019-05-06 12:25:00,59.2,59.21,59.1,59.11,30873.0,48.1125,48.1206,48.0313,48.0394,30873.0
2019-05-06 12:30:00,59.12,59.15,59.07,59.11,31087.0,48.0475,48.0719,48.0069,48.0394,31087.0
2019-05-06 12:35:00,59.1,59.17,59.07,59.08,39987.0,48.0313,48.0881,48.0069,48.015,39987.0
2019-05-06 12:40:00,59.07,59.2,59.06,59.16,26631.0,48.0069,48.1125,47.9987,48.08,26631.0
2019-05-06 12:45:00,59.16,59.2,59.09,59.14,42377.0,48.08,48.1125,48.0231,48.0638,42377.0
2019-05-06 12:50:00,59.14,59.19,59.11,59.14,25079.0,48.0638,48.1044,48.0394,48.0638,25079.0
2019-05-06 12:55:00,59.14,59.2,59.12,59.13,24329.0,48.0638,48.1125,48.0475,48.0556,24329.0
2019-05-06 13:00:00,59.12,59.16,59.08,59.08,30885.0,48.0475,48.08,48.015,48.015,30885.0
2019-05-06 13:05:00,59.09,59.13,59.03,59.05,29980.0,48.0231,48.0556,47.9744,47.9906,29980.0
2019-05-06 13:10:00,59.06,59.12,59.06,59.1,25737.0,47.9987,48.0475,47.9987,48.0313,25737.0
2019-05-06 13:15:00,59.1,59.22,59.09,59.16,27147.0,48.0313,48.1288,48.0231,48.08,27147.0
2019-05-06 13:20:00,59.15,59.18,59.1,59.12,30593.0,48.0719,48.0963,48.0313,48.0475,30593.0
2019-05-06 13:25:00,59.12,59.16,59.1,59.12,23699.0,48.0475,48.08,48.0313,48.0475,23699.0
2019-05-06 13:30:00,59.12,59.14,59.01,59.03,37938.0,48.0475,48.0638,47.9581,47.9744,37938.0
2019-05-06 13:35:00,59.02,59.05,58.95,59.03,57542.0,47.9662,47.9906,47.9093,47.9744,57542.0
2019-05-06 13:40:00,59.03,59.14,59.0,59.14,99053.0,47.9744,48.0638,47.95,48.0638,99053.0
2019-05-06 13:45:00,59.13,59.19,59.09,59.19,57713.0,48.0556,48.1044,48.0231,48.1044,57713.0
2019-05-06 13:50:00,59.2,59.23,59.17,59.2,48923.0,48.1125,48.1369,48.0881,48.1125,48923.0
2019-05-06 13:55:00,59.19,59.21,59.16,59.19,78159.0,48.1044,48.1206,48.08,48.1044,78159.0
2019-05-06 14:00:00,59.19,59.22,59.17,59.21,33724.0,48.1044,48.1288,48.0881,48.1206,33724.0
2019-05-06 14:05:00,59.22,59.28,59.18,59.22,48598.0,48.1288,48.1775,48.0963,48.1288,48598.0
2019-05-06 14:10:00,59.22,59.28,59.18,59.23,28116.0,48.1288,48.1775,48.0963,48.1369,28116.0
2019-05-06 14:15:00,59.23,59.24,59.16,59.17,37945.0,48.1369,48.145,48.08,48.0881,37945.0
2019-05-06 14:20:00,59.17,59.24,59.15,59.18,41221.0,48.0881,48.145,48.0719,48.0963,41221.0
2019-05-06 14:25:00,59.17,59.22,59.15,59.18,31190.0,48.0881,48.1288,48.0719,48.0963,31190.0
2019-05-06 14:30:00,59.17,59.27,59.16,59.27,37895.0,48.0881,48.1694,48.08,48.1694,37895.0
2019-05-06 14:35:00,59.26,59.31,59.24,59.29,51457.0,48.1613,48.2019,48.145,48.1857,51457.0
2019-05-06 14:40:00,59.29,59.3,59.21,59.26,51097.0,48.1857,48.1938,48.1206,48.1613,51097.0
2019-05-06 14:45:00,59.26,59.37,59.21,59.37,56366.0,48.1613,48.2507,48.1206,48.2507,56366.0
2019-05-06 14:50:00,59.36,59.42,59.33,59.42,46824.0,48.2426,48.2913,48.2182,48.2913,46824.0
2019-05-06 14:55:00,59.42,59.48,59.34,59.38,68612.0,48.2913,48.3401,48.2263,48.2588,68612.0
2019-05-06 15:00:00,59.38,59.43,59.37,59.38,33939.0,48.2588,48.2994,48.2507,48.2588,33939.0
2019-05-06 15:05:00,59.38,59.44,59.36,59.37,36661.0,48.2588,48.3076,48.2426,48.2507,36661.0
2019-05-06 15:10:00,59.37,59.37,59.24,59.26,98312.0,48.2507,48.2507,48.145,48.1613,98312.0
2019-05-06 15:15:00,59.26,59.55,59.24,59.53,188777.0,48.1613,48.397,48.145,48.3807,188777.0
2019-05-06 15:20:00,59.53,59.59,59.47,59.55,72335.0,48.3807,48.4295,48.332,48.397,72335.0
2019-05-06 15:25:00,59.55,59.67,59.54,59.61,75009.0,48.397,48.4945,48.3888,48.4457,75009.0
2019-05-06 15:30:00,59.61,59.61,59.48,59.55,92313.0,48.4457,48.4457,48.3401,48.397,92313.0
2019-05-06 15:35:00,59.55,59.62,59.39,59.47,126818.0,48.397,48.4539,48.2669,48.332,126818.0
2019-05-06 15:40:00,59.46,59.48,59.39,59.47,120002.0,48.3238,48.3401,48.2669,48.332,120002.0
2019-05-06 15:45:00,59.46,59.5,59.43,59.48,93870.0,48.3238,48.3563,48.2994,48.3401,93870.0
2019-05-06 15:50:00,59.49,59.65,59.48,59.55,213078.0,48.3482,48.4782,48.3401,48.397,213078.0
2019-05-06 15:55:00,59.55,59.6,59.47,59.5,311936.0,48.397,48.4376,48.332,48.3563,311936.0
2019-05-07 09:30:00,58.75,59.0,58.55,58.79,162427.0,47.7468,47.95,47.5843,47.7793,162427.0
2019-05-07 09:35:00,58.78,58.8,58.59,58.66,55801.0,47.7712,47.7874,47.6168,47.6737,55801.0
2019-05-07 09:40:00,58.66,58.66,58.21,58.23,116985.0,47.6737,47.6737,47.3079,47.3242,116985.0
2019-05-07 09:45:00,58.21,58.27,57.71,57.72,170116.0,47.3079,47.3567,46.9016,46.9097,170116.0
2019-05-07 09:50:00,57.72,57.74,57.53,57.64,123358.0,46.9097,46.926,46.7553,46.8447,123358.0
2019-05-07 09:55:00,57.65,57.92,57.65,57.86,118725.0,46.8528,47.0723,46.8528,47.0235,118725.0
2019-05-07 10:00:00,57.87,58.02,57.82,58.01,82241.0,47.0316,47.1535,46.991,47.1454,82241.0
2019-05-07 10:05:00,58.0,58.12,57.95,58.07,107152.0,47.1373,47.2348,47.0966,47.1942,107152.0
2019-05-07 10:10:00,58.06,58.07,57.77,57.78,123899.0,47.186,47.1942,46.9503,46.9585,123899.0
2019-05-07 10:15:00,57.77,57.99,57.67,57.97,73424.0,46.9503,47.1291,46.8691,47.1129,73424.0
2019-05-07 10:20:00,57.98,58.2,57.97,58.08,55808.0,47.121,47.2998,47.1129,47.2023,55808.0
2019-05-07 10:25:00,58.07,58.25,58.0,58.23,52337.0,47.1942,47.3404,47.1373,47.3242,52337.0
2019-05-07 10:30:00,58.23,58.26,57.99,58.03,44740.0,47.3242,47.3486,47.1291,47.1616,44740.0
2019-05-07 10:35:00,58.02,58.07,57.88,57.92,62511.0,47.1535,47.1942,47.0397,47.0723,62511.0
2019-05-07 10:40:00,57.92,57.96,57.84,57.9,50221.0,47.0723,47.1048,47.0072,47.056,50221.0
2019-05-07 10:45:00,57.89,58.04,57.7,57.71,68713.0,47.0479,47.1698,46.8935,46.9016,68713.0
2019-05-07 10:50:00,57.71,57.77,57.58,57.68,65809.0,46.9016,46.9503,46.7959,46.8772,65809.0
2019-05-07 10:55:00,57.67,57.7,57.57,57.66,85447.0,46.8691,46.8935,46.7878,46.8609,85447.0
2019-05-07 11:00:00,57.65,57.79,57.55,57.61,104920.0,46.8528,46.9666,46.7715,46.8203,104920.0
2019-05-07 11:05:00,57.62,57.76,57.6,57.76,51515.0,46.8284,46.9422,46.8122,46.9422,51515.0
2019-05-07 11:10:00,57.77,57.92,57.69,57.86,112810.0,46.9503,47.0723,46.8853,47.0235,112810.0
2019-05-07 11:15:00,57.86,57.91,57.69,57.7,48986.0,47.0235,47.0641,46.8853,46.8935,48986.0
2019-05-07 11:20:00,57.71,57.77,57.6,57.63,49108.0,46.9016,46.9503,46.8122,46.8366,49108.0
2019-05-07 11:25:00,57.62,57.8,57.56,57.77,90574.0,46.8284,46.9747,46.7797,46.9503,90574.0
2019-05-07 11:30:00,57.77,58.05,57.76,57.96,169088.0,46.9503,47.1779,46.9422,47.1048,169088.0
2019-05-07 11:35:00,57.97,58.06,57.83,58.03,90230.0,47.1129,47.186,46.9991,47.1616,90230.0
2019-05-07 11:40:00,58.04,58.15,58.01,58.15,108568.0,47.1698,47.2592,47.1454,47.2592,108568.0
2019-05-07 11:45:00,58.13,58.17,58.04,58.12,55139.0,47.2429,47.2754,47.1698,47.2348,55139.0
2019-05-07 11:50:00,58.12,58.24,58.04,58.22,44589.0,47.2348,47.3323,47.1698,47.3161,44589.0
2019-05-07 11:55:00,58.22,58.24,58.09,58.14,134957.0,47.3161,47.3323,47.2104,47.251,134957.0
2019-05-07 12:00:00,58.13,58.19,58.05,58.17,53069.0,47.2429,47.2917,47.1779,47.2754,53069.0
2019-05-07 12:05:00,58.16,58.31,58.12,58.19,53047.0,47.2673,47.3892,47.2348,47.2917,53047.0
2019-05-07 12:10:00,58.2,58.27,58.13,58.14,24822.0,47.2998,47.3567,47.2429,47.251,24822.0
2019-05-07 12:15:00,58.13,58.31,58.13,58.29,29790.0,47.2429,47.3892,47.2429,47.373,29790.0
2019-05-07 12:20:00,58.3,58.38,58.29,58.38,53649.0,47.3811,47.4461,47.373,47.4461,53649.0
2019-05-07 12:25:00,58.39,58.55,58.33,58.49,76794.0,47.4542,47.5843,47.4055,47.5355,76794.0
2019-05-07 12:30:00,58.48,58.56,58.39,58.4,71155.0,47.5274,47.5924,47.4542,47.4624,71155.0
2019-05-07 12:35:00,58.41,58.58,58.4,58.5,95085.0,47.4705,47.6086,47.4624,47.5436,95085.0
2019-05-07 12:40:00,58.5,58.52,58.27,58.29,118478.0,47.5436,47.5599,47.3567,47.373,118478.0
2019-05-07 12:45:00,58.29,58.52,58.28,58.44,155364.0,47.373,47.5599,47.3648,47.4949,155364.0
2019-05-07 12:50:00,58.45,58.65,58.45,58.65,51790.0,47.503,47.6655,47.503,47.6655,51790.0
2019-05-07 12:55:00,58.65,58.7,58.4,58.45,123828.0,47.6655,47.7062,47.4624,47.503,123828.0
2019-05-07 13:00:00,58.45,58.46,58.31,58.34,41753.0,47.503,47.5111,47.3892,47.4136,41753.0
2019-05-07 13:05:00,58.33,58.36,58.18,58.34,115428.0,47.4055,47.4298,47.2836,47.4136,115428.0
2019-05-07 13:10:00,58.33,58.45,58.27,58.37,346011.0,47.4055,47.503,47.3567,47.438,346011.0
2019-05-07 13:15:00,58.35,58.43,58.2,58.26,176827.0,47.4217,47.4867,47.2998,47.3486,176827.0
2019-05-07 13:20:00,58.27,58.32,58.09,58.11,80029.0,47.3567,47.3973,47.2104,47.2267,80029.0
2019-05-07 13:25:00,58.12,58.16,58.06,58.09,34945.0,47.2348,47.2673,47.186,47.2104,34945.0
2019-05-07 13:30:00,58.09,58.2,58.07,58.17,45613.0,47.2104,47.2998,47.1942,47.2754,45613.0
2019-05-07 13:35:00,58.17,58.17,58.0,58.04,51664.0,47.2754,47.2754,47.1373,47.1698,51664.0
2019-05-07 13:40:00,58.04,58.07,57.98,58.01,41531.0,47.1698,47.1942,47.121,47.1454,41531.0
2019-05-07 13:45:00,58.01,58.38,58.01,58.33,66966.0,47.1454,47.4461,47.1454,47.4055,66966.0
2019-05-07 13:50:00,58.33,58.41,58.29,58.32,52441.0,47.4055,47.4705,47.373,47.3973,52441.0
2019-05-07 13:55:00,58.32,58.33,58.21,58.23,38693.0,47.3973,47.4055,47.3079,47.3242,38693.0
2019-05-07 14:00:00,58.22,58.27,58.17,58.18,47833.0,47.3161,47.3567,47.2754,47.2836,47833.0
2019-05-07 14:05:00,58.19,58.47,58.19,58.37,74496.0,47.2917,47.5192,47.2917,47.438,74496.0
2019-05-07 14:10:00,58.36,58.39,58.26,58.3,42802.0,47.4298,47.4542,47.3486,47.3811,42802.0
2019-05-07 14:15:00,58.31,58.46,58.3,58.44,63977.0,47.3892,47.5111,47.3811,47.4949,63977.0
2019-05-07 14:20:00,58.44,58.59,58.4,58.42,90663.0,47.4949,47.6168,47.4624,47.4786,90663.0
2019-05-07 14:25:00,58.42,58.45,58.34,58.35,62256.0,47.4786,47.503,47.4136,47.4217,62256.0
2019-05-07 14:30:00,58.36,58.42,58.26,58.31,113306.0,47.4298,47.4786,47.3486,47.3892,113306.0
2019-05-07 14:35:00,58.31,58.44,58.27,58.44,54208.0,47.3892,47.4949,47.3567,47.4949,54208.0
2019-05-07 14:40:00,58.46,58.69,58.46,58.64,69880.0,47.5111,47.698,47.5111,47.6574,69880.0
2019-05-07 14:45:00,58.63,58.83,58.62,58.8,63565.0,47.6493,47.8118,47.6411,47.7874,63565.0
2019-05-07 14:50:00,58.8,59.05,58.79,59.05,83256.0,47.7874,47.9906,47.7793,47.9906,83256.0
2019-05-07 14:55:00,59.05,59.06,58.97,59.01,100128.0,47.9906,47.9987,47.9256,47.9581,100128.0
2019-05-07 15:00:00,59.03,59.09,58.96,59.0,69038.0,47.9744,48.0231,47.9175,47.95,69038.0
2019-05-07 15:05:00,59.0,59.14,58.93,59.1,114153.0,47.95,48.0638,47.8931,48.0313,114153.0
2019-05-07 15:10:00,59.11,59.36,59.09,59.11,133148.0,48.0394,48.2426,48.0231,48.0394,133148.0
2019-05-07 15:15:00,59.11,59.2,58.98,59.06,129690.0,48.0394,48.1125,47.9337,47.9987,129690.0
2019-05-07 15:20:00,59.07,59.13,59.01,59.03,116627.0,48.0069,48.0556,47.9581,47.9744,116627.0
2019-05-07 15:25:00,59.04,59.09,58.95,58.95,98629.0,47.9825,48.0231,47.9093,47.9093,98629.0
2019-05-07 15:30:00,58.95,59.07,58.86,58.98,184501.0,47.9093,48.0069,47.8362,47.9337,184501.0
2019-05-07 15:35:00,58.97,59.09,58.97,59.08,159699.0,47.9256,48.0231,47.9256,48.015,159699.0
2019-05-07 15:40:00,59.08,59.28,59.07,59.28,159212.0,48.015,48.1775,48.0069,48.1775,159212.0
2019-05-07 15:45:00,59.28,59.47,59.18,59.46,325324.0,48.1775,48.332,48.0963,48.3238,325324.0
2019-05-07 15:50:00,59.47,59.5,59.14,59.22,386753.0,48.332,48.3563,48.0638,48.1288,386753.0
2019-05-07 15:55:00,59.22,59.41,59.2,59.4,458720.0,48.1288,48.2832,48.1125,48.2751,458720.0
2019-05-08 09:30:00,57.88,58.0,57.12,57.54,484503.0,47.0397,47.1373,46.4221,46.7634,484503.0
2019-05-08 09:35:00,57.5,58.14,57.42,57.71,369050.0,46.7309,47.251,46.6659,46.9016,369050.0
2019-05-08 09:40:00,57.71,57.94,57.14,57.21,284498.0,46.9016,47.0885,46.4383,46.4952,284498.0
2019-05-08 09:45:00,57.16,57.67,57.04,57.41,508639.0,46.4546,46.8691,46.3571,46.6578,508639.0
2019-05-08 09:50:00,57.43,57.66,57.15,57.19,249220.0,46.674,46.8609,46.4465,46.479,249220.0
2019-05-08 09:55:00,57.19,57.3,56.98,57.19,215537.0,46.479,46.5684,46.3083,46.479,215537.0
2019-05-08 10:00:00,57.17,57.48,57.05,57.48,167893.0,46.4627,46.7147,46.3652,46.7147,167893.0
2019-05-08 10:05:00,57.5,57.86,57.43,57.74,127606.0,46.7309,47.0235,46.674,46.926,127606.0
2019-05-08 10:10:00,57.74,57.81,57.46,57.48,110590.0,46.926,46.9829,46.6984,46.7147,110590.0
2019-05-08 10:15:00,57.48,57.69,57.33,57.55,134844.0,46.7147,46.8853,46.5928,46.7715,134844.0
2019-05-08 10:20:00,57.55,57.62,57.19,57.2,107322.0,46.7715,46.8284,46.479,46.4871,107322.0
2019-05-08 10:25:00,57.18,57.29,56.94,56.96,190333.0,46.4708,46.5602,46.2758,46.292,190333.0
2019-05-08 10:30:00,56.97,57.17,56.7,56.77,210957.0,46.3002,46.4627,46.0807,46.1376,210957.0
2019-05-08 10:35:00,56.76,56.92,56.65,56.9,184640.0,46.1295,46.2595,46.0401,46.2433,184640.0
2019-05-08 10:40:00,56.9,57.38,56.88,57.22,191337.0,46.2433,46.6334,46.227,46.5034,191337.0
2019-05-08 10:45:00,57.26,57.35,57.01,57.01,134085.0,46.5359,46.609,46.3327,46.3327,134085.0
2019-05-08 10:50:00,57.04,57.06,56.79,56.84,104035.0,46.3571,46.3733,46.1539,46.1945,104035.0
2019-05-08 10:55:00,56.82,57.04,56.65,57.04,191335.0,46.1783,46.3571,46.0401,46.3571,191335.0
2019-05-08 11:00:00,57.04,57.48,57.03,57.44,160807.0,46.3571,46.7147,46.3489,46.6822,160807.0
2019-05-08 11:05:00,57.41,57.71,57.34,57.53,161918.0,46.6578,46.9016,46.6009,46.7553,161918.0
2019-05-08 11:10:00,57.53,57.61,57.38,57.4,195363.0,46.7553,46.8203,46.6334,46.6496,195363.0
2019-05-08 11:15:00,57.41,57.44,57.09,57.16,90730.0,46.6578,46.6822,46.3977,46.4546,90730.0
2019-05-08 11:20:00,57.15,57.17,56.81,56.86,106998.0,46.4465,46.4627,46.1701,46.2108,106998.0
2019-05-08 11:25:00,56.88,56.88,56.73,56.78,89439.0,46.227,46.227,46.1051,46.1458,89439.0
2019-05-08 11:30:00,56.79,56.87,56.61,56.65,115459.0,46.1539,46.2189,46.0076,46.0401,115459.0
2019-05-08 11:35:00,56.65,56.69,56.29,56.32,168165.0,46.0401,46.0726,45.7475,45.7719,168165.0
2019-05-08 11:40:00,56.31,56.37,56.09,56.3,216761.0,45.7638,45.8125,45.585,45.7557,216761.0
2019-05-08 11:45:00,56.31,56.48,56.18,56.2,191157.0,45.7638,45.9019,45.6581,45.6744,191157.0
2019-05-08 11:50:00,56.19,56.32,56.13,56.18,132212.0,45.6663,45.7719,45.6175,45.6581,132212.0
2019-05-08 11:55:00,56.19,56.19,56.0,56.03,124964.0,45.6663,45.6663,45.5118,45.5362,124964.0
2019-05-08 12:00:00,56.03,56.24,56.0,56.12,181321.0,45.5362,45.7069,45.5118,45.6094,181321.0
2019-05-08 12:05:00,56.13,56.13,55.85,55.85,183054.0,45.6175,45.6175,45.3899,45.3899,183054.0
2019-05-08 12:10:00,55.84,55.88,55.65,55.71,298967.0,45.3818,45.4143,45.2274,45.2762,298967.0
2019-05-08 12:15:00,55.71,55.78,55.25,55.62,453933.0,45.2762,45.333,44.9023,45.203,453933.0
2019-05-08 12:20:00,55.61,55.95,55.48,55.86,236127.0,45.1949,45.4712,45.0892,45.3981,236127.0
2019-05-08 12:25:00,55.86,56.07,55.78,55.9,123125.0,45.3981,45.5687,45.333,45.4306,123125.0
2019-05-08 12:30:00,55.91,55.95,55.77,55.88,79935.0,45.4387,45.4712,45.3249,45.4143,79935.0
2019-05-08 12:35:00,55.84,56.07,55.83,56.07,61524.0,45.3818,45.5687,45.3737,45.5687,61524.0
2019-05-08 12:40:00,56.08,56.23,56.08,56.22,81545.0,45.5769,45.6988,45.5769,45.6906,81545.0
2019-05-08 12:45:00,56.23,56.39,56.18,56.36,87558.0,45.6988,45.8288,45.6581,45.8044,87558.0
2019-05-08 12:50:00,56.35,56.49,56.3,56.35,97157.0,45.7963,45.9101,45.7557,45.7963,97157.0
2019-05-08 12:55:00,56.36,56.36,56.22,56.25,57705.0,45.8044,45.8044,45.6906,45.715,57705.0
2019-05-08 13:00:00,56.25,56.3,56.18,56.27,73807.0,45.715,45.7557,45.6581,45.7313,73807.0
2019-05-08 13:05:00,56.27,56.27,56.01,56.03,42180.0,45.7313,45.7313,45.52,45.5362,42180.0
2019-05-08 13:10:00,56.02,56.03,55.92,55.96,72270.0,45.5281,45.5362,45.4468,45.4793,72270.0
2019-05-08 13:15:00,55.95,55.97,55.76,55.82,83035.0,45.4712,45.4875,45.3168,45.3656,83035.0
2019-05-08 13:20:00,55.81,55.91,55.76,55.82,52213.0,45.3574,45.4387,45.3168,45.3656,52213.0
2019-05-08 13:25:00,55.81,55.97,55.81,55.87,58432.0,45.3574,45.4875,45.3574,45.4062,58432.0
2019-05-08 13:30:00,55.87,55.99,55.84,55.9,80344.0,45.4062,45.5037,45.3818,45.4306,80344.0
2019-05-08 13:35:00,55.89,55.92,55.74,55.78,49592.0,45.4224,45.4468,45.3005,45.333,49592.0
2019-05-08 13:40:00,55.78,55.84,55.7,55.75,45298.0,45.333,45.3818,45.268,45.3087,45298.0
2019-05-08 13:45:00,55.76,55.79,55.69,55.78,69866.0,45.3168,45.3412,45.2599,45.333,69866.0
2019-05-08 13:50:00,55.78,55.83,55.66,55.81,73319.0,45.333,45.3737,45.2355,45.3574,73319.0
2019-05-08 13:55:00,55.82,56.03,55.8,55.9,105594.0,45.3656,45.5362,45.3493,45.4306,105594.0
2019-05-08 14:00:00,55.92,55.93,55.78,55.81,53393.0,45.4468,45.455,45.333,45.3574,53393.0
2019-05-08 14:05:00,55.82,55.86,55.76,55.82,50173.0,45.3656,45.3981,45.3168,45.3656,50173.0
2019-05-08 14:10:00,55.8,55.98,55.75,55.96,81507.0,45.3493,45.4956,45.3087,45.4793,81507.0
2019-05-08 14:15:00,55.95,56.09,55.86,55.99,90031.0,45.4712,45.585,45.3981,45.5037,90031.0
2019-05-08 14:20:00,55.99,56.05,55.94,56.0,108832.0,45.5037,45.5525,45.4631,45.5118,108832.0
2019-05-08 14:25:00,56.0,56.05,55.96,56.01,99427.0,45.5118,45.5525,45.4793,45.52,99427.0
2019-05-08 14:30:00,56.02,56.1,56.0,56.1,58829.0,45.5281,45.5931,45.5118,45.5931,58829.0
2019-05-08 14:35:00,56.08,56.22,56.04,56.19,120230.0,45.5769,45.6906,45.5444,45.6663,120230.0
2019-05-08 14:40:00,56.18,56.31,56.17,56.31,108487.0,45.6581,45.7638,45.65,45.7638,108487.0
2019-05-08 14:45:00,56.31,56.31,56.22,56.24,91288.0,45.7638,45.7638,45.6906,45.7069,91288.0
2019-05-08 14:50:00,56.23,56.28,56.09,56.23,84668.0,45.6988,45.7394,45.585,45.6988,84668.0
2019-05-08 14:55:00,56.22,56.23,56.06,56.1,81279.0,45.6906,45.6988,45.5606,45.5931,81279.0
2019-05-08 15:00:00,56.1,56.13,55.89,55.91,61904.0,45.5931,45.6175,45.4224,45.4387,61904.0
2019-05-08 15:05:00,55.9,55.92,55.79,55.79,71834.0,45.4306,45.4468,45.3412,45.3412,71834.0
2019-05-08 15:10:00,55.78,55.84,55.64,55.65,106114.0,45.333,45.3818,45.2193,45.2274,106114.0
2019-05-08 15:15:00,55.64,55.67,55.59,55.64,77833.0,45.2193,45.2437,45.1786,45.2193,77833.0
2019-05-08 15:20:00,55.62,55.67,55.5,55.51,85601.0,45.203,45.2437,45.1055,45.1136,85601.0
2019-05-08 15:25:00,55.51,55.59,55.43,55.45,161512.0,45.1136,45.1786,45.0486,45.0649,161512.0
2019-05-08 15:30:00,55.44,55.47,55.35,55.38,163704.0,45.0567,45.0811,44.9836,45.008,163704.0
2019-05-08 15:35:00,55.38,55.45,55.36,55.38,128528.0,45.008,45.0649,44.9917,45.008,128528.0
2019-05-08 15:40:00,55.38,55.59,55.36,55.59,205861.0,45.008,45.1786,44.9917,45.1786,205861.0
2019-05-08 15:45:00,55.59,55.62,55.29,55.3,296036.0,45.1786,45.203,44.9348,44.9429,296036.0
2019-05-08 15:50:00,55.3,55.33,55.15,55.3,362739.0,44.9429,44.9673,44.821,44.9429,362739.0
2019-05-08 15:55:00,55.29,55.44,54.96,55.27,879595.0,44.9348,45.0567,44.6666,44.9186,879595.0
2019-05-09 09:30:00,55.17,55.72,55.1,55.34,326057.0,44.8373,45.2843,44.7804,44.9755,326057.0
2019-05-09 09:35:00,55.31,55.43,55.11,55.19,115629.0,44.9511,45.0486,44.7885,44.8535,115629.0
2019-05-09 09:40:00,55.16,55.24,54.4,54.41,257779.0,44.8292,44.8942,44.2115,44.2196,257779.0
2019-05-09 09:45:00,54.42,54.61,54.36,54.57,278938.0,44.2278,44.3822,44.179,44.3497,278938.0
2019-05-09 09:50:00,54.57,54.57,53.6,53.69,419944.0,44.3497,44.3497,43.5613,43.6345,419944.0
2019-05-09 09:55:00,53.7,54.23,53.67,54.16,186028.0,43.6426,44.0733,43.6182,44.0165,186028.0
2019-05-09 10:00:00,54.15,54.2,53.86,54.01,222755.0,44.0083,44.049,43.7726,43.8945,222755.0
2019-05-09 10:05:00,54.0,54.02,53.7,53.86,158721.0,43.8864,43.9027,43.6426,43.7726,158721.0
2019-05-09 10:10:00,53.85,54.07,53.81,53.84,99814.0,43.7645,43.9433,43.732,43.7564,99814.0
2019-05-09 10:15:00,53.84,53.86,53.37,53.4,212656.0,43.7564,43.7726,43.3744,43.3988,212656.0
2019-05-09 10:20:00,53.41,53.47,53.18,53.2,318282.0,43.4069,43.4557,43.22,43.2363,318282.0
2019-05-09 10:25:00,53.19,53.19,52.91,53.15,287882.0,43.2281,43.2281,43.0006,43.1956,287882.0
2019-05-09 10:30:00,53.15,53.34,53.12,53.22,101961.0,43.1956,43.35,43.1712,43.2525,101961.0
2019-05-09 10:35:00,53.22,53.31,52.98,52.99,117203.0,43.2525,43.3257,43.0575,43.0656,117203.0
2019-05-09 10:40:00,53.0,53.46,52.9,53.36,432713.0,43.0737,43.4476,42.9924,43.3663,432713.0
2019-05-09 10:45:00,53.36,53.51,53.22,53.27,184999.0,43.3663,43.4882,43.2525,43.2931,184999.0
2019-05-09 10:50:00,53.28,53.32,52.95,53.01,360996.0,43.3013,43.3338,43.0331,43.0818,360996.0
2019-05-09 10:55:00,53.01,53.12,52.83,53.08,225612.0,43.0818,43.1712,42.9355,43.1387,225612.0
2019-05-09 11:00:00,53.06,53.28,53.04,53.25,102578.0,43.1225,43.3013,43.1062,43.2769,102578.0
2019-05-09 11:05:00,53.25,53.3,53.12,53.23,77196.0,43.2769,43.3175,43.1712,43.2606,77196.0
2019-05-09 11:10:00,53.23,53.32,53.16,53.16,317382.0,43.2606,43.3338,43.2037,43.2037,317382.0
2019-05-09 11:15:00,53.16,53.28,53.01,53.02,233152.0,43.2037,43.3013,43.0818,43.09,233152.0
2019-05-09 11:20:00,53.03,53.05,52.78,52.8,163455.0,43.0981,43.1143,42.8949,42.9112,163455.0
2019-05-09 11:25:00,52.8,52.82,52.57,52.68,105654.0,42.9112,42.9274,42.7242,42.8136,105654.0
2019-05-09 11:30:00,52.69,52.77,52.59,52.71,166791.0,42.8218,42.8868,42.7405,42.838,166791.0
2019-05-09 11:35:00,52.71,52.92,52.71,52.72,76643.0,42.838,43.0087,42.838,42.8462,76643.0
2019-05-09 11:40:00,52.75,52.88,52.55,52.62,104288.0,42.8705,42.9762,42.708,42.7649,104288.0
2019-05-09 11:45:00,52.62,52.67,52.55,52.65,73765.0,42.7649,42.8055,42.708,42.7893,73765.0
2019-05-09 11:50:00,52.66,52.82,52.59,52.71,238254.0,42.7974,42.9274,42.7405,42.838,238254.0
2019-05-09 11:55:00,52.71,52.94,52.66,52.71,102846.0,42.838,43.0249,42.7974,42.838,102846.0
2019-05-09 12:00:00,52.72,52.72,52.54,52.57,84850.0,42.8462,42.8462,42.6999,42.7242,84850.0
2019-05-09 12:05:00,52.58,52.65,52.5,52.63,142551.0,42.7324,42.7893,42.6674,42.773,142551.0
2019-05-09 12:10:00,52.63,52.72,52.55,52.7,75283.0,42.773,42.8462,42.708,42.8299,75283.0
2019-05-09 12:15:00,52.7,52.78,52.64,52.71,116001.0,42.8299,42.8949,42.7811,42.838,116001.0
2019-05-09 12:20:00,52.7,52.72,52.58,52.61,120920.0,42.8299,42.8462,42.7324,42.7568,120920.0
2019-05-09 12:25:00,52.62,52.82,52.6,52.79,129551.0,42.7649,42.9274,42.7486,42.903,129551.0
2019-05-09 12:30:00,52.79,52.84,52.66,52.78,180979.0,42.903,42.9437,42.7974,42.8949,180979.0
2019-05-09 12:35:00,52.79,53.18,52.79,53.13,213402.0,42.903,43.22,42.903,43.1794,213402.0
2019-05-09 12:40:00,53.14,53.18,52.7,52.75,268004.0,43.1875,43.22,42.8299,42.8705,268004.0
2019-05-09 12:45:00,52.76,52.84,52.6,52.82,148325.0,42.8787,42.9437,42.7486,42.9274,148325.0
2019-05-09 12:50:00,52.8,53.07,52.75,52.95,82754.0,42.9112,43.1306,42.8705,43.0331,82754.0
2019-05-09 12:55:00,52.96,53.16,52.95,53.0,98322.0,43.0412,43.2037,43.0331,43.0737,98322.0
2019-05-09 13:00:00,52.98,53.24,52.98,53.17,226230.0,43.0575,43.2688,43.0575,43.2119,226230.0
2019-05-09 13:05:00,53.17,53.28,53.06,53.15,83901.0,43.2119,43.3013,43.1225,43.1956,83901.0
2019-05-09 13:10:00,53.15,53.26,53.11,53.11,68320.0,43.1956,43.285,43.1631,43.1631,68320.0
2019-05-09 13:15:00,53.1,53.12,52.79,52.83,113166.0,43.155,43.1712,42.903,42.9355,113166.0
2019-05-09 13:20:00,52.84,53.0,52.74,52.99,134338.0,42.9437,43.0737,42.8624,43.0656,134338.0
2019-05-09 13:25:00,52.98,53.12,52.96,53.11,178884.0,43.0575,43.1712,43.0412,43.1631,178884.0
2019-05-09 13:30:00,53.12,53.28,53.11,53.15,252193.0,43.1712,43.3013,43.1631,43.1956,252193.0
2019-05-09 13:35:00,53.15,53.16,53.03,53.11,75488.0,43.1956,43.2037,43.0981,43.1631,75488.0
2019-05-09 13:40:00,53.1,53.16,53.04,53.1,59624.0,43.155,43.2037,43.1062,43.155,59624.0
2019-05-09 13:45:00,53.1,53.31,53.02,53.27,97100.0,43.155,43.3257,43.09,43.2931,97100.0
2019-05-09 13:50:00,53.26,53.31,53.17,53.3,83668.0,43.285,43.3257,43.2119,43.3175,83668.0
2019-05-09 13:55:00,53.3,53.49,53.28,53.45,219264.0,43.3175,43.4719,43.3013,43.4394,219264.0
2019-05-09 14:00:00,53.46,53.76,53.4,53.5,329925.0,43.4476,43.6914,43.3988,43.4801,329925.0
2019-05-09 14:05:00,53.52,53.66,53.49,53.65,73707.0,43.4963,43.6101,43.4719,43.602,73707.0
2019-05-09 14:10:00,53.66,53.73,53.53,53.62,68933.0,43.6101,43.667,43.5044,43.5776,68933.0
2019-05-09 14:15:00,53.61,53.8,53.58,53.75,75115.0,43.5695,43.7239,43.5451,43.6832,75115.0
2019-05-09 14:20:00,53.76,53.98,53.72,53.72,110312.0,43.6914,43.8702,43.6589,43.6589,110312.0
2019-05-09 14:25:00,53.72,53.8,53.67,53.77,71946.0,43.6589,43.7239,43.6182,43.6995,71946.0
2019-05-09 14:30:00,53.77,53.82,53.68,53.72,70386.0,43.6995,43.7401,43.6264,43.6589,70386.0
2019-05-09 14:35:00,53.71,53.81,53.69,53.74,68742.0,43.6507,43.732,43.6345,43.6751,68742.0
2019-05-09 14:40:00,53.75,53.85,53.7,53.71,82286.0,43.6832,43.7645,43.6426,43.6507,82286.0
2019-05-09 14:45:00,53.7,53.7,53.51,53.55,94537.0,43.6426,43.6426,43.4882,43.5207,94537.0
2019-05-09 14:50:00,53.55,53.7,53.52,53.63,46549.0,43.5207,43.6426,43.4963,43.5857,46549.0
2019-05-09 14:55:00,53.62,53.68,53.33,53.37,197323.0,43.5776,43.6264,43.3419,43.3744,197323.0
2019-05-09 15:00:00,53.38,53.44,53.17,53.35,171736.0,43.3825,43.4313,43.2119,43.3582,171736.0
2019-05-09 15:05:00,53.35,53.42,53.22,53.28,79847.0,43.3582,43.415,43.2525,43.3013,79847.0
2019-05-09 15:10:00,53.28,53.38,53.26,53.33,63971.0,43.3013,43.3825,43.285,43.3419,63971.0
2019-05-09 15:15:00,53.32,53.44,53.29,53.41,52460.0,43.3338,43.4313,43.3094,43.4069,52460.0
2019-05-09 15:20:00,53.41,53.43,53.37,53.39,61415.0,43.4069,43.4232,43.3744,43.3907,61415.0
2019-05-09 15:25:00,53.38,53.43,53.3,53.41,73060.0,43.3825,43.4232,43.3175,43.4069,73060.0
2019-05-09 15:30:00,53.4,53.63,53.34,53.59,101967.0,43.3988,43.5857,43.35,43.5532,101967.0
2019-05-09 15:35:00,53.58,53.61,53.36,53.43,138541.0,43.5451,43.5695,43.3663,43.4232,138541.0
2019-05-09 15:40:00,53.42,53.44,53.31,53.35,156338.0,43.415,43.4313,43.3257,43.3582,156338.0
2019-05-09 15:45:00,53.35,53.38,53.14,53.15,220765.0,43.3582,43.3825,43.1875,43.1956,220765.0
2019-05-09 15:50:00,53.15,53.2,53.09,53.17,348576.0,43.1956,43.2363,43.1469,43.2119,348576.0
2019-05-09 15:55:00,53.17,53.2,52.86,52.96,743594.0,43.2119,43.2363,42.9599,43.0412,743594.0
2019-05-10 09:30:00,52.99,53.57,52.93,53.13,263654.0,43.0656,43.537,43.0168,43.1794,263654.0
2019-05-10 09:35:00,53.16,53.68,53.07,53.64,114114.0,43.2037,43.6264,43.1306,43.5938,114114.0
2019-05-10 09:40:00,53.67,53.72,53.18,53.22,116454.0,43.6182,43.6589,43.22,43.2525,116454.0
2019-05-10 09:45:00,53.24,53.3,52.94,52.97,169223.0,43.2688,43.3175,43.0249,43.0493,169223.0
2019-05-10 09:50:00,53.0,53.03,52.77,52.79,69208.0,43.0737,43.0981,42.8868,42.903,69208.0
2019-05-10 09:55:00,52.81,52.9,52.72,52.8,126080.0,42.9193,42.9924,42.8462,42.9112,126080.0
2019-05-10 10:00:00,52.81,52.92,52.68,52.86,106529.0,42.9193,43.0087,42.8136,42.9599,106529.0
2019-05-10 10:05:00,52.85,52.94,52.51,52.51,127959.0,42.9518,43.0249,42.6755,42.6755,127959.0
2019-05-10 10:10:00,52.51,52.67,52.48,52.55,81435.0,42.6755,42.8055,42.6511,42.708,81435.0
2019-05-10 10:15:00,52.55,52.56,52.37,52.38,112497.0,42.708,42.7161,42.5617,42.5698,112497.0
2019-05-10 10:20:00,52.37,52.44,52.31,52.4,78093.0,42.5617,42.6186,42.5129,42.5861,78093.0
2019-05-10 10:25:00,52.4,52.56,52.36,52.41,74977.0,42.5861,42.7161,42.5536,42.5942,74977.0
2019-05-10 10:30:00,52.41,52.45,52.21,52.31,76963.0,42.5942,42.6267,42.4317,42.5129,76963.0
2019-05-10 10:35:00,52.3,52.34,52.2,52.29,79458.0,42.5048,42.5373,42.4235,42.4967,79458.0
2019-05-10 10:40:00,52.3,52.33,52.03,52.29,86466.0,42.5048,42.5292,42.2854,42.4967,86466.0
2019-05-10 10:45:00,52.29,52.4,52.25,52.27,133208.0,42.4967,42.5861,42.4642,42.4804,133208.0
2019-05-10 10:50:00,52.28,52.44,52.25,52.35,49299.0,42.4886,42.6186,42.4642,42.5454,49299.0
2019-05-10 10:55:00,52.34,52.54,52.33,52.47,178312.0,42.5373,42.6999,42.5292,42.643,178312.0
2019-05-10 11:00:00,52.46,52.46,52.22,52.33,95620.0,42.6348,42.6348,42.4398,42.5292,95620.0
2019-05-10 11:05:00,52.33,52.43,52.16,52.17,62715.0,42.5292,42.6105,42.391,42.3992,62715.0
2019-05-10 11:10:00,52.18,52.32,52.15,52.18,67594.0,42.4073,42.5211,42.3829,42.4073,67594.0
2019-05-10 11:15:00,52.19,52.28,52.11,52.28,46422.0,42.4154,42.4886,42.3504,42.4886,46422.0
2019-05-10 11:20:00,52.29,52.49,52.28,52.49,66584.0,42.4967,42.6592,42.4886,42.6592,66584.0
2019-05-10 11:25:00,52.49,52.52,52.32,52.34,58462.0,42.6592,42.6836,42.5211,42.5373,58462.0
2019-05-10 11:30:00,52.33,52.36,52.16,52.22,86155.0,42.5292,42.5536,42.391,42.4398,86155.0
2019-05-10 11:35:00,52.22,52.5,52.19,52.45,140967.0,42.4398,42.6674,42.4154,42.6267,140967.0
2019-05-10 11:40:00,52.44,52.45,52.12,52.16,65905.0,42.6186,42.6267,42.3585,42.391,65905.0
2019-05-10 11:45:00,52.14,52.24,52.12,52.16,48041.0,42.3748,42.4561,42.3585,42.391,48041.0
2019-05-10 11:50:00,52.15,52.31,52.14,52.29,57611.0,42.3829,42.5129,42.3748,42.4967,57611.0
2019-05-10 11:55:00,52.29,52.39,52.24,52.33,95516.0,42.4967,42.578,42.4561,42.5292,95516.0
2019-05-10 12:00:00,52.32,52.47,52.29,52.35,101822.0,42.5211,42.643,42.4967,42.5454,101822.0
2019-05-10 12:05:00,52.35,52.39,52.17,52.17,47043.0,42.5454,42.578,42.3992,42.3992,47043.0
2019-05-10 12:10:00,52.17,52.51,52.17,52.51,113221.0,42.3992,42.6755,42.3992,42.6755,113221.0
2019-05-10 12:15:00,52.53,52.82,52.53,52.73,178511.0,42.6917,42.9274,42.6917,42.8543,178511.0
2019-05-10 12:20:00,52.73,52.8,52.63,52.67,53544.0,42.8543,42.9112,42.773,42.8055,53544.0
2019-05-10 12:25:00,52.67,52.87,52.65,52.8,80335.0,42.8055,42.9681,42.7893,42.9112,80335.0
2019-05-10 12:30:00,52.79,52.97,52.78,52.91,103382.0,42.903,43.0493,42.8949,43.0006,103382.0
2019-05-10 12:35:00,52.9,52.9,52.74,52.74,80307.0,42.9924,42.9924,42.8624,42.8624,80307.0
2019-05-10 12:40:00,52.75,52.75,52.58,52.59,115116.0,42.8705,42.8705,42.7324,42.7405,115116.0
2019-05-10 12:45:00,52.58,52.65,52.45,52.59,126025.0,42.7324,42.7893,42.6267,42.7405,126025.0
2019-05-10 12:50:00,52.59,52.84,52.59,52.77,96159.0,42.7405,42.9437,42.7405,42.8868,96159.0
2019-05-10 12:55:00,52.77,52.8,52.72,52.77,60182.0,42.8868,42.9112,42.8462,42.8868,60182.0
2019-05-10 13:00:00,52.75,52.89,52.71,52.8,126179.0,42.8705,42.9843,42.838,42.9112,126179.0
2019-05-10 13:05:00,52.79,52.85,52.74,52.84,80457.0,42.903,42.9518,42.8624,42.9437,80457.0
2019-05-10 13:10:00,52.84,52.94,52.78,52.88,93519.0,42.9437,43.0249,42.8949,42.9762,93519.0
2019-05-10 13:15:00,52.88,53.0,52.84,53.0,85243.0,42.9762,43.0737,42.9437,43.0737,85243.0
2019-05-10 13:20:00,52.99,53.15,52.9,52.93,148913.0,43.0656,43.1956,42.9924,43.0168,148913.0
2019-05-10 13:25:00,52.93,53.06,52.88,52.89,155323.0,43.0168,43.1225,42.9762,42.9843,155323.0
2019-05-10 13:30:00,52.9,52.91,52.77,52.78,65178.0,42.9924,43.0006,42.8868,42.8949,65178.0
2019-05-10 13:35:00,52.77,52.82,52.54,52.59,67035.0,42.8868,42.9274,42.6999,42.7405,67035.0
2019-05-10 13:40:00,52.6,52.65,52.58,52.64,45039.0,42.7486,42.7893,42.7324,42.7811,45039.0
2019-05-10 13:45:00,52.63,52.78,52.62,52.74,55013.0,42.773,42.8949,42.7649,42.8624,55013.0
2019-05-10 13:50:00,52.75,52.81,52.68,52.68,43070.0,42.8705,42.9193,42.8136,42.8136,43070.0
2019-05-10 13:55:00,52.69,52.72,52.64,52.71,40230.0,42.8218,42.8462,42.7811,42.838,40230.0
2019-05-10 14:00:00,52.71,52.82,52.71,52.81,54727.0,42.838,42.9274,42.838,42.9193,54727.0
2019-05-10 14:05:00,52.81,52.82,52.74,52.78,34985.0,42.9193,42.9274,42.8624,42.8949,34985.0
2019-05-10 14:10:00,52.78,52.81,52.68,52.75,66866.0,42.8949,42.9193,42.8136,42.8705,66866.0
2019-05-10 14:15:00,52.75,52.81,52.73,52.77,70274.0,42.8705,42.9193,42.8543,42.8868,70274.0
2019-05-10 14:20:00,52.77,52.81,52.68,52.69,59308.0,42.8868,42.9193,42.8136,42.8218,59308.0
2019-05-10 14:25:00,52.7,52.74,52.61,52.67,80528.0,42.8299,42.8624,42.7568,42.8055,80528.0
2019-05-10 14:30:00,52.67,52.67,52.56,52.6,74413.0,42.8055,42.8055,42.7161,42.7486,74413.0
2019-05-10 14:35:00,52.59,52.63,52.56,52.63,75103.0,42.7405,42.773,42.7161,42.773,75103.0
2019-05-10 14:40:00,52.63,52.66,52.54,52.55,60300.0,42.773,42.7974,42.6999,42.708,60300.0
2019-05-10 14:45:00,52.54,52.64,52.54,52.6,78027.0,42.6999,42.7811,42.6999,42.7486,78027.0
2019-05-10 14:50:00,52.6,52.77,52.59,52.66,78700.0,42.7486,42.8868,42.7405,42.7974,78700.0
2019-05-10 14:55:00,52.66,52.67,52.52,52.59,85016.0,42.7974,42.8055,42.6836,42.7405,85016.0
2019-05-10 15:00:00,52.59,52.87,52.58,52.85,130720.0,42.7405,42.9681,42.7324,42.9518,130720.0
2019-05-10 15:05:00,52.85,52.96,52.84,52.96,90502.0,42.9518,43.0412,42.9437,43.0412,90502.0
2019-05-10 15:10:00,52.95,53.01,52.9,53.0,54840.0,43.0331,43.0818,42.9924,43.0737,54840.0
2019-05-10 15:15:00,53.01,53.26,53.0,53.22,105407.0,43.0818,43.285,43.0737,43.2525,105407.0
2019-05-10 15:20:00,53.22,53.27,53.13,53.22,102240.0,43.2525,43.2931,43.1794,43.2525,102240.0
2019-05-10 15:25:00,53.23,53.34,53.19,53.2,120438.0,43.2606,43.35,43.2281,43.2363,120438.0
2019-05-10 15:30:00,53.19,53.29,53.04,53.05,204435.0,43.2281,43.3094,43.1062,43.1143,204435.0
2019-05-10 15:35:00,53.05,53.09,52.98,53.06,134041.0,43.1143,43.1469,43.0575,43.1225,134041.0
2019-05-10 15:40:00,53.06,53.07,52.9,52.94,128209.0,43.1225,43.1306,42.9924,43.0249,128209.0
2019-05-10 15:45:00,52.95,53.08,52.89,52.95,176767.0,43.0331,43.1387,42.9843,43.0331,176767.0
2019-05-10 15:50:00,52.94,53.07,52.91,53.0,239228.0,43.0249,43.1306,43.0006,43.0737,239228.0
2019-05-10 15:55:00,52.99,53.23,52.98,53.18,468638.0,43.0656,43.2606,43.0575,43.22,468638.0
2019-05-13 09:30:00,52.31,52.44,52.1,52.25,172234.0,42.5129,42.6186,42.3423,42.4642,172234.0
2019-05-13 09:35:00,52.25,52.39,52.17,52.27,63050.0,42.4642,42.578,42.3992,42.4804,63050.0
2019-05-13 09:40:00,52.28,52.72,52.17,52.54,88350.0,42.4886,42.8462,42.3992,42.6999,88350.0
2019-05-13 09:45:00,52.55,52.87,52.51,52.55,75330.0,42.708,42.9681,42.6755,42.708,75330.0
2019-05-13 09:50:00,52.54,52.55,52.25,52.32,53810.0,42.6999,42.708,42.4642,42.5211,53810.0
2019-05-13 09:55:00,52.3,52.41,52.21,52.3,71718.0,42.5048,42.5942,42.4317,42.5048,71718.0
2019-05-13 10:00:00,52.29,52.33,52.15,52.19,55577.0,42.4967,42.5292,42.3829,42.4154,55577.0
2019-05-13 10:05:00,52.17,52.19,51.9,51.93,154328.0,42.3992,42.4154,42.1797,42.2041,154328.0
2019-05-13 10:10:00,51.92,51.95,51.8,51.91,97291.0,42.196,42.2204,42.0985,42.1879,97291.0
2019-05-13 10:15:00,51.91,52.03,51.82,51.91,53054.0,42.1879,42.2854,42.1147,42.1879,53054.0
2019-05-13 10:20:00,51.92,51.92,51.75,51.79,67805.0,42.196,42.196,42.0578,42.0903,67805.0
2019-05-13 10:25:00,51.8,51.85,51.75,51.83,60193.0,42.0985,42.1391,42.0578,42.1228,60193.0
2019-05-13 10:30:00,51.81,51.91,51.72,51.85,35949.0,42.1066,42.1879,42.0334,42.1391,35949.0
2019-05-13 10:35:00,51.86,52.04,51.81,51.9,48579.0,42.1472,42.2935,42.1066,42.1797,48579.0
2019-05-13 10:40:00,51.91,52.12,51.91,52.03,56615.0,42.1879,42.3585,42.1879,42.2854,56615.0
2019-05-13 10:45:00,52.03,52.06,51.86,51.87,59235.0,42.2854,42.3098,42.1472,42.1553,59235.0
2019-05-13 10:50:00,51.87,52.05,51.84,51.94,100485.0,42.1553,42.3016,42.131,42.2122,100485.0
2019-05-13 10:55:00,51.94,51.99,51.83,51.98,42608.0,42.2122,42.2529,42.1228,42.2447,42608.0
2019-05-13 11:00:00,51.98,52.04,51.72,51.73,58771.0,42.2447,42.2935,42.0334,42.0416,58771.0
2019-05-13 11:05:00,51.73,51.89,51.72,51.76,68545.0,42.0416,42.1716,42.0334,42.0659,68545.0
2019-05-13 11:10:00,51.76,51.78,51.63,51.69,55566.0,42.0659,42.0822,41.9603,42.0091,55566.0
2019-05-13 11:15:00,51.68,51.68,51.48,51.57,50403.0,42.0009,42.0009,41.8384,41.9115,50403.0
2019-05-13 11:20:00,51.57,51.66,51.49,51.61,93236.0,41.9115,41.9847,41.8465,41.944,93236.0
2019-05-13 11:25:00,51.63,51.64,51.5,51.53,66316.0,41.9603,41.9684,41.8546,41.879,66316.0
2019-05-13 11:30:00,51.53,51.65,51.48,51.5,64538.0,41.879,41.9766,41.8384,41.8546,64538.0
2019-05-13 11:35:00,51.49,51.49,51.33,51.4,123485.0,41.8465,41.8465,41.7165,41.7734,123485.0
2019-05-13 11:40:00,51.4,51.48,51.33,51.37,40924.0,41.7734,41.8384,41.7165,41.749,40924.0
2019-05-13 11:45:00,51.37,51.5,51.33,51.36,35085.0,41.749,41.8546,41.7165,41.7409,35085.0
2019-05-13 11:50:00,51.35,51.37,51.12,51.21,98508.0,41.7327,41.749,41.5458,41.619,98508.0
2019-05-13 11:55:00,51.2,51.35,51.19,51.26,31921.0,41.6108,41.7327,41.6027,41.6596,31921.0
2019-05-13 12:00:00,51.28,51.31,51.24,51.29,27340.0,41.6758,41.7002,41.6433,41.684,27340.0
2019-05-13 12:05:00,51.28,51.29,50.99,51.0,84764.0,41.6758,41.684,41.4402,41.4483,84764.0
2019-05-13 12:10:00,50.99,51.12,50.99,51.02,64526.0,41.4402,41.5458,41.4402,41.4645,64526.0
2019-05-13 12:15:00,51.02,51.09,50.97,51.08,53631.0,41.4645,41.5214,41.4239,41.5133,53631.0
2019-05-13 12:20:00,51.07,51.14,51.01,51.02,27484.0,41.5052,41.5621,41.4564,41.4645,27484.0
2019-05-13 12:25:00,51.01,51.02,50.9,50.98,34321.0,41.4564,41.4645,41.367,41.432,34321.0
2019-05-13 12:30:00,50.98,51.04,50.93,51.0,32512.0,41.432,41.4808,41.3914,41.4483,32512.0
2019-05-13 12:35:00,50.99,51.11,50.98,51.07,45317.0,41.4402,41.5377,41.432,41.5052,45317.0
2019-05-13 12:40:00,51.07,51.08,50.91,50.91,97136.0,41.5052,41.5133,41.3751,41.3751,97136.0
2019-05-13 12:45:00,50.9,51.03,50.9,51.02,45410.0,41.367,41.4727,41.367,41.4645,45410.0
2019-05-13 12:50:00,51.03,51.03,50.78,50.78,79588.0,41.4727,41.4727,41.2695,41.2695,79588.0
2019-05-13 12:55:00,50.78,50.78,50.66,50.69,108770.0,41.2695,41.2695,41.172,41.1963,108770.0
2019-05-13 13:00:00,50.69,50.71,50.63,50.67,59887.0,41.1963,41.2126,41.1476,41.1801,59887.0
2019-05-13 13:05:00,50.66,50.87,50.66,50.81,64630.0,41.172,41.3426,41.172,41.2939,64630.0
2019-05-13 13:10:00,50.82,50.89,50.79,50.81,55372.0,41.302,41.3589,41.2776,41.2939,55372.0
2019-05-13 13:15:00,50.81,50.81,50.68,50.69,38051.0,41.2939,41.2939,41.1882,41.1963,38051.0
2019-05-13 13:20:00,50.69,50.75,50.67,50.72,29917.0,41.1963,41.2451,41.1801,41.2207,29917.0
2019-05-13 13:25:00,50.73,50.78,50.68,50.72,40644.0,41.2289,41.2695,41.1882,41.2207,40644.0
2019-05-13 13:30:00,50.72,50.85,50.71,50.79,34131.0,41.2207,41.3264,41.2126,41.2776,34131.0
2019-05-13 13:35:00,50.79,51.03,50.78,50.92,47079.0,41.2776,41.4727,41.2695,41.3833,47079.0
2019-05-13 13:40:00,50.92,50.99,50.83,50.85,65182.0,41.3833,41.4402,41.3101,41.3264,65182.0
2019-05-13 13:45:00,50.83,50.85,50.78,50.83,44159.0,41.3101,41.3264,41.2695,41.3101,44159.0
2019-05-13 13:50:00,50.83,50.88,50.8,50.88,36788.0,41.3101,41.3508,41.2857,41.3508,36788.0
2019-05-13 13:55:00,50.88,50.9,50.8,50.86,40073.0,41.3508,41.367,41.2857,41.3345,40073.0
2019-05-13 14:00:00,50.85,50.96,50.84,50.96,59412.0,41.3264,41.4158,41.3183,41.4158,59412.0
2019-05-13 14:05:00,50.97,51.09,50.93,50.98,46272.0,41.4239,41.5214,41.3914,41.432,46272.0
2019-05-13 14:10:00,50.97,50.97,50.84,50.85,60407.0,41.4239,41.4239,41.3183,41.3264,60407.0
2019-05-13 14:15:00,50.86,50.91,50.85,50.87,45137.0,41.3345,41.3751,41.3264,41.3426,45137.0
2019-05-13 14:20:00,50.87,50.97,50.85,50.93,58983.0,41.3426,41.4239,41.3264,41.3914,58983.0
2019-05-13 14:25:00,50.94,51.23,50.94,51.13,169295.0,41.3995,41.6352,41.3995,41.5539,169295.0
2019-05-13 14:30:00,51.16,51.23,51.11,51.13,169745.0,41.5783,41.6352,41.5377,41.5539,169745.0
2019-05-13 14:35:00,51.12,51.17,51.06,51.11,48331.0,41.5458,41.5864,41.4971,41.5377,48331.0
2019-05-13 14:40:00,51.11,51.14,51.02,51.08,98290.0,41.5377,41.5621,41.4645,41.5133,98290.0
2019-05-13 14:45:00,51.08,51.17,51.07,51.13,50881.0,41.5133,41.5864,41.5052,41.5539,50881.0
2019-05-13 14:50:00,51.14,51.23,51.13,51.18,73707.0,41.5621,41.6352,41.5539,41.5946,73707.0
2019-05-13 14:55:00,51.19,51.24,51.12,51.12,71195.0,41.6027,41.6433,41.5458,41.5458,71195.0
2019-05-13 15:00:00,51.12,51.23,51.03,51.05,63521.0,41.5458,41.6352,41.4727,41.4889,63521.0
2019-05-13 15:05:00,51.05,51.09,50.99,51.0,75163.0,41.4889,41.5214,41.4402,41.4483,75163.0
2019-05-13 15:10:00,50.99,51.05,50.91,50.91,73173.0,41.4402,41.4889,41.3751,41.3751,73173.0
2019-05-13 15:15:00,50.92,50.98,50.84,50.88,60412.0,41.3833,41.432,41.3183,41.3508,60412.0
2019-05-13 15:20:00,50.88,50.9,50.75,50.78,72084.0,41.3508,41.367,41.2451,41.2695,72084.0
2019-05-13 15:25:00,50.77,50.8,50.7,50.71,76641.0,41.2614,41.2857,41.2045,41.2126,76641.0
2019-05-13 15:30:00,50.72,50.74,50.65,50.68,93393.0,41.2207,41.237,41.1638,41.1882,93393.0
2019-05-13 15:35:00,50.68,50.71,50.62,50.67,116690.0,41.1882,41.2126,41.1395,41.1801,116690.0
2019-05-13 15:40:00,50.68,50.73,50.6,50.62,98555.0,41.1882,41.2289,41.1232,41.1395,98555.0
2019-05-13 15:45:00,50.62,50.74,50.61,50.69,201802.0,41.1395,41.237,41.1313,41.1963,201802.0
2019-05-13 15:50:00,50.69,50.74,50.63,50.71,193326.0,41.1963,41.237,41.1476,41.2126,193326.0
2019-05-13 15:55:00,50.71,50.77,50.68,50.71,351218.0,41.2126,41.2614,41.1882,41.2126,351218.0
2019-05-14 09:30:00,51.0,51.13,50.69,50.83,182081.0,41.4483,41.5539,41.1963,41.3101,182081.0
2019-05-14 09:35:00,50.8,51.12,50.72,50.85,187574.0,41.2857,41.5458,41.2207,41.3264,187574.0
2019-05-14 09:40:00,50.84,51.32,50.78,51.31,153691.0,41.3183,41.7084,41.2695,41.7002,153691.0
2019-05-14 09:45:00,51.31,51.36,50.93,50.96,118586.0,41.7002,41.7409,41.3914,41.4158,118586.0
2019-05-14 09:50:00,50.95,51.08,50.88,51.02,87771.0,41.4077,41.5133,41.3508,41.4645,87771.0
2019-05-14 09:55:00,51.01,51.09,50.88,51.04,91331.0,41.4564,41.5214,41.3508,41.4808,91331.0
2019-05-14 10:00:00,51.04,51.19,51.01,51.16,88589.0,41.4808,41.6027,41.4564,41.5783,88589.0
2019-05-14 10:05:00,51.16,51.33,51.15,51.32,78304.0,41.5783,41.7165,41.5702,41.7084,78304.0
2019-05-14 10:10:00,51.32,51.36,51.22,51.27,69249.0,41.7084,41.7409,41.6271,41.6677,69249.0
2019-05-14 10:15:00,51.28,51.44,51.28,51.41,98099.0,41.6758,41.8059,41.6758,41.7815,98099.0
2019-05-14 10:20:00,51.4,51.4,51.2,51.2,70727.0,41.7734,41.7734,41.6108,41.6108,70727.0
2019-05-14 10:25:00,51.21,51.29,51.12,51.21,71400.0,41.619,41.684,41.5458,41.619,71400.0
2019-05-14 10:30:00,51.22,51.43,51.17,51.33,71842.0,41.6271,41.7978,41.5864,41.7165,71842.0
2019-05-14 10:35:00,51.32,51.37,51.28,51.34,45407.0,41.7084,41.749,41.6758,41.7246,45407.0
2019-05-14 10:40:00,51.33,51.38,51.28,51.28,35144.0,41.7165,41.7571,41.6758,41.6758,35144.0
2019-05-14 10:45:00,51.29,51.31,51.13,51.14,53344.0,41.684,41.7002,41.5539,41.5621,53344.0
2019-05-14 10:50:00,51.13,51.15,50.93,50.94,67677.0,41.5539,41.5702,41.3914,41.3995,67677.0
2019-05-14 10:55:00,50.95,50.97,50.89,50.95,50079.0,41.4077,41.4239,41.3589,41.4077,50079.0
2019-05-14 11:00:00,50.96,51.05,50.9,51.0,53316.0,41.4158,41.4889,41.367,41.4483,53316.0
2019-05-14 11:05:00,51.01,51.27,51.0,51.11,66832.0,41.4564,41.6677,41.4483,41.5377,66832.0
2019-05-14 11:10:00,51.11,51.16,51.03,51.12,37993.0,41.5377,41.5783,41.4727,41.5458,37993.0
2019-05-14 11:15:00,51.11,51.2,51.02,51.18,73971.0,41.5377,41.6108,41.4645,41.5946,73971.0
2019-05-14 11:20:00,51.18,51.38,51.14,51.37,91096.0,41.5946,41.7571,41.5621,41.749,91096.0
2019-05-14 11:25:00,51.38,51.39,51.2,51.22,53816.0,41.7571,41.7652,41.6108,41.6271,53816.0
2019-05-14 11:30:00,51.21,51.31,51.17,51.29,46270.0,41.619,41.7002,41.5864,41.684,46270.0
2019-05-14 11:35:00,51.28,51.39,51.28,51.3,45870.0,41.6758,41.7652,41.6758,41.6921,45870.0
2019-05-14 11:40:00,51.3,51.36,51.26,51.28,50419.0,41.6921,41.7409,41.6596,41.6758,50419.0
2019-05-14 11:45:00,51.27,51.46,51.26,51.46,54982.0,41.6677,41.8221,41.6596,41.8221,54982.0
2019-05-14 11:50:00,51.46,51.57,51.42,51.49,52807.0,41.8221,41.9115,41.7896,41.8465,52807.0
2019-05-14 11:55:00,51.5,51.62,51.49,51.56,56385.0,41.8546,41.9522,41.8465,41.9034,56385.0
2019-05-14 12:00:00,51.56,51.63,51.47,51.62,42068.0,41.9034,41.9603,41.8303,41.9522,42068.0
2019-05-14 12:05:00,51.61,51.66,51.5,51.51,80580.0,41.944,41.9847,41.8546,41.8628,80580.0
2019-05-14 12:10:00,51.52,51.57,51.47,51.48,38594.0,41.8709,41.9115,41.8303,41.8384,38594.0
2019-05-14 12:15:00,51.48,51.52,51.37,51.39,53611.0,41.8384,41.8709,41.749,41.7652,53611.0
2019-05-14 12:20:00,51.39,51.46,51.37,51.39,31997.0,41.7652,41.8221,41.749,41.7652,31997.0
2019-05-14 12:25:00,51.38,51.47,51.36,51.37,43082.0,41.7571,41.8303,41.7409,41.749,43082.0
2019-05-14 12:30:00,51.37,51.45,51.33,51.42,37861.0,41.749,41.814,41.7165,41.7896,37861.0
2019-05-14 12:35:00,51.42,51.42,51.32,51.38,33419.0,41.7896,41.7896,41.7084,41.7571,33419.0
2019-05-14 12:40:00,51.39,51.42,51.36,51.38,43958.0,41.7652,41.7896,41.7409,41.7571,43958.0
2019-05-14 12:45:00,51.38,51.4,51.35,51.38,39339.0,41.7571,41.7734,41.7327,41.7571,39339.0
2019-05-14 12:50:00,51.38,51.4,51.36,51.37,57090.0,41.7571,41.7734,41.7409,41.749,57090.0
2019-05-14 12:55:00,51.37,51.38,51.28,51.3,55701.0,41.749,41.7571,41.6758,41.6921,55701.0
2019-05-14 13:00:00,51.31,51.46,51.28,51.44,67454.0,41.7002,41.8221,41.6758,41.8059,67454.0
2019-05-14 13:05:00,51.45,51.51,51.4,51.48,38934.0,41.814,41.8628,41.7734,41.8384,38934.0
2019-05-14 13:10:00,51.48,51.61,51.45,51.58,37599.0,41.8384,41.944,41.814,41.9197,37599.0
2019-05-14 13:15:00,51.57,51.58,51.43,51.47,35870.0,41.9115,41.9197,41.7978,41.8303,35870.0
2019-05-14 13:20:00,51.46,51.57,51.46,51.55,44001.0,41.8221,41.9115,41.8221,41.8953,44001.0
2019-05-14 13:25:00,51.55,51.56,51.49,51.5,36537.0,41.8953,41.9034,41.8465,41.8546,36537.0
2019-05-14 13:30:00,51.5,51.52,51.25,51.26,107006.0,41.8546,41.8709,41.6515,41.6596,107006.0
2019-05-14 13:35:00,51.25,51.38,51.24,51.29,54774.0,41.6515,41.7571,41.6433,41.684,54774.0
2019-05-14 13:40:00,51.29,51.35,51.22,51.24,66636.0,41.684,41.7327,41.6271,41.6433,66636.0
2019-05-14 13:45:00,51.23,51.29,51.19,51.26,49247.0,41.6352,41.684,41.6027,41.6596,49247.0
2019-05-14 13:50:00,51.26,51.28,51.18,51.26,75729.0,41.6596,41.6758,41.5946,41.6596,75729.0
2019-05-14 13:55:00,51.25,51.38,51.2,51.37,76169.0,41.6515,41.7571,41.6108,41.749,76169.0
2019-05-14 14:00:00,51.37,51.42,51.3,51.37,39651.0,41.749,41.7896,41.6921,41.749,39651.0
2019-05-14 14:05:00,51.36,51.39,51.31,51.36,56517.0,41.7409,41.7652,41.7002,41.7409,56517.0
2019-05-14 14:10:00,51.36,51.38,51.33,51.36,67199.0,41.7409,41.7571,41.7165,41.7409,67199.0
2019-05-14 14:15:00,51.36,51.39,51.34,51.35,81339.0,41.7409,41.7652,41.7246,41.7327,81339.0
2019-05-14 14:20:00,51.35,51.4,51.32,51.39,51448.0,41.7327,41.7734,41.7084,41.7652,51448.0
2019-05-14 14:25:00,51.38,51.38,51.29,51.3,63582.0,41.7571,41.7571,41.684,41.6921,63582.0
2019-05-14 14:30:00,51.3,51.32,51.24,51.28,27219.0,41.6921,41.7084,41.6433,41.6758,27219.0
2019-05-14 14:35:00,51.27,51.34,51.26,51.32,30280.0,41.6677,41.7246,41.6596,41.7084,30280.0
2019-05-14 14:40:00,51.31,51.33,51.27,51.29,34590.0,41.7002,41.7165,41.6677,41.684,34590.0
2019-05-14 14:45:00,51.28,51.35,51.25,51.26,67990.0,41.6758,41.7327,41.6515,41.6596,67990.0
2019-05-14 14:50:00,51.26,51.3,51.17,51.18,49788.0,41.6596,41.6921,41.5864,41.5946,49788.0
2019-05-14 14:55:00,51.19,51.25,51.16,51.18,44235.0,41.6027,41.6515,41.5783,41.5946,44235.0
2019-05-14 15:00:00,51.18,51.32,51.17,51.3,40600.0,41.5946,41.7084,41.5864,41.6921,40600.0
2019-05-14 15:05:00,51.3,51.34,51.25,51.33,62829.0,41.6921,41.7246,41.6515,41.7165,62829.0
2019-05-14 15:10:00,51.33,51.33,51.15,51.18,62165.0,41.7165,41.7165,41.5702,41.5946,62165.0
2019-05-14 15:15:00,51.19,51.19,51.11,51.15,78662.0,41.6027,41.6027,41.5377,41.5702,78662.0
2019-05-14 15:20:00,51.15,51.18,51.12,51.15,79852.0,41.5702,41.5946,41.5458,41.5702,79852.0
2019-05-14 15:25:00,51.16,51.27,51.14,51.26,46224.0,41.5783,41.6677,41.5621,41.6596,46224.0
2019-05-14 15:30:00,51.25,51.25,51.12,51.15,117182.0,41.6515,41.6515,41.5458,41.5702,117182.0
2019-05-14 15:35:00,51.16,51.19,51.13,51.18,56518.0,41.5783,41.6027,41.5539,41.5946,56518.0
2019-05-14 15:40:00,51.18,51.23,51.17,51.2,66345.0,41.5946,41.6352,41.5864,41.6108,66345.0
2019-05-14 15:45:00,51.19,51.27,51.12,51.27,127247.0,41.6027,41.6677,41.5458,41.6677,127247.0
2019-05-14 15:50:00,51.27,51.37,51.2,51.37,161099.0,41.6677,41.749,41.6108,41.749,161099.0
2019-05-14 15:55:00,51.36,51.41,51.27,51.3,387450.0,41.7409,41.7815,41.6677,41.6921,387450.0
2019-05-15 09:30:00,50.67,50.74,50.19,50.52,328013.0,41.6065,41.6639,41.2123,41.4833,328013.0
2019-05-15 09:35:00,50.55,50.78,50.46,50.59,301660.0,41.5079,41.6968,41.434,41.5408,301660.0
2019-05-15 09:40:00,50.6,50.89,50.53,50.85,304602.0,41.549,41.7871,41.4915,41.7543,304602.0
2019-05-15 09:45:00,50.85,50.99,50.67,50.84,125729.0,41.7543,41.8692,41.6065,41.746,125729.0
2019-05-15 09:50:00,50.87,50.92,50.74,50.81,85126.0,41.7707,41.8117,41.6639,41.7214,85126.0
2019-05-15 09:55:00,50.83,50.87,50.73,50.75,97008.0,41.7378,41.7707,41.6557,41.6721,97008.0
2019-05-15 10:00:00,50.75,50.88,50.7,50.83,137651.0,41.6721,41.7789,41.6311,41.7378,137651.0
2019-05-15 10:05:00,50.82,50.98,50.76,50.93,150354.0,41.7296,41.861,41.6804,41.8199,150354.0
2019-05-15 10:10:00,50.93,51.25,50.91,51.24,156741.0,41.8199,42.0827,41.8035,42.0745,156741.0
2019-05-15 10:15:00,51.24,51.35,51.1,51.24,119743.0,42.0745,42.1648,41.9595,42.0745,119743.0
2019-05-15 10:20:00,51.24,51.27,51.04,51.09,168348.0,42.0745,42.0991,41.9103,41.9513,168348.0
2019-05-15 10:25:00,51.1,51.22,51.1,51.18,57463.0,41.9595,42.0581,41.9595,42.0252,57463.0
2019-05-15 10:30:00,51.19,51.4,51.11,51.32,162396.0,42.0334,42.2059,41.9678,42.1402,162396.0
2019-05-15 10:35:00,51.34,51.38,51.21,51.36,107196.0,42.1566,42.1895,42.0499,42.173,107196.0
2019-05-15 10:40:00,51.36,51.45,51.22,51.36,127949.0,42.173,42.2469,42.0581,42.173,127949.0
2019-05-15 10:45:00,51.36,51.42,51.23,51.34,88900.0,42.173,42.2223,42.0663,42.1566,88900.0
2019-05-15 10:50:00,51.35,51.36,51.23,51.24,57691.0,42.1648,42.173,42.0663,42.0745,57691.0
2019-05-15 10:55:00,51.23,51.33,51.06,51.06,46000.0,42.0663,42.1484,41.9267,41.9267,46000.0
2019-05-15 11:00:00,51.06,51.11,50.87,50.93,73191.0,41.9267,41.9678,41.7707,41.8199,73191.0
2019-05-15 11:05:00,50.92,50.96,50.86,50.91,65128.0,41.8117,41.8446,41.7625,41.8035,65128.0
2019-05-15 11:10:00,50.92,51.01,50.9,50.94,37162.0,41.8117,41.8856,41.7953,41.8282,37162.0
2019-05-15 11:15:00,50.94,50.96,50.79,50.85,95686.0,41.8282,41.8446,41.705,41.7543,95686.0
2019-05-15 11:20:00,50.85,50.93,50.8,50.92,44223.0,41.7543,41.8199,41.7132,41.8117,44223.0
2019-05-15 11:25:00,50.93,51.1,50.93,50.97,106939.0,41.8199,41.9595,41.8199,41.8528,106939.0
2019-05-15 11:30:00,50.97,51.0,50.81,50.93,43344.0,41.8528,41.8774,41.7214,41.8199,43344.0
2019-05-15 11:35:00,50.91,50.91,50.74,50.75,68170.0,41.8035,41.8035,41.6639,41.6721,68170.0
2019-05-15 11:40:00,50.75,50.86,50.75,50.79,108042.0,41.6721,41.7625,41.6721,41.705,108042.0
2019-05-15 11:45:00,50.79,50.82,50.68,50.79,54976.0,41.705,41.7296,41.6147,41.705,54976.0
2019-05-15 11:50:00,50.81,50.98,50.81,50.9,29055.0,41.7214,41.861,41.7214,41.7953,29055.0
2019-05-15 11:55:00,50.89,51.03,50.88,50.98,44985.0,41.7871,41.9021,41.7789,41.861,44985.0
2019-05-15 12:00:00,50.99,51.16,50.99,51.12,101588.0,41.8692,42.0088,41.8692,41.976,101588.0
2019-05-15 12:05:00,51.13,51.17,51.07,51.14,41351.0,41.9842,42.017,41.9349,41.9924,41351.0
2019-05-15 12:10:00,51.14,51.2,51.06,51.17,25501.0,41.9924,42.0417,41.9267,42.017,25501.0
2019-05-15 12:15:00,51.18,51.25,51.08,51.08,108058.0,42.0252,42.0827,41.9431,41.9431,108058.0
2019-05-15 12:20:00,51.09,51.12,51.01,51.05,33807.0,41.9513,41.976,41.8856,41.9185,33807.0
2019-05-15 12:25:00,51.05,51.07,50.98,51.06,18411.0,41.9185,41.9349,41.861,41.9267,18411.0
2019-05-15 12:30:00,51.07,51.15,51.07,51.09,23087.0,41.9349,42.0006,41.9349,41.9513,23087.0
2019-05-15 12:35:00,51.08,51.08,51.01,51.03,39844.0,41.9431,41.9431,41.8856,41.9021,39844.0
2019-05-15 12:40:00,51.04,51.07,51.01,51.05,23338.0,41.9103,41.9349,41.8856,41.9185,23338.0
2019-05-15 12:45:00,51.06,51.12,50.99,51.09,28197.0,41.9267,41.976,41.8692,41.9513,28197.0
2019-05-15 12:50:00,51.09,51.15,51.07,51.13,25120.0,41.9513,42.0006,41.9349,41.9842,25120.0
2019-05-15 12:55:00,51.13,51.18,51.1,51.14,23568.0,41.9842,42.0252,41.9595,41.9924,23568.0
2019-05-15 13:00:00,51.13,51.21,51.11,51.17,22183.0,41.9842,42.0499,41.9678,42.017,22183.0
2019-05-15 13:05:00,51.16,51.2,51.11,51.14,26039.0,42.0088,42.0417,41.9678,41.9924,26039.0
2019-05-15 13:10:00,51.15,51.19,51.07,51.07,29842.0,42.0006,42.0334,41.9349,41.9349,29842.0
2019-05-15 13:15:00,51.07,51.08,51.0,51.01,30093.0,41.9349,41.9431,41.8774,41.8856,30093.0
2019-05-15 13:20:00,51.02,51.05,50.91,50.91,57186.0,41.8938,41.9185,41.8035,41.8035,57186.0
2019-05-15 13:25:00,50.91,50.95,50.81,50.9,52089.0,41.8035,41.8364,41.7214,41.7953,52089.0
2019-05-15 13:30:00,50.9,50.95,50.86,50.89,31155.0,41.7953,41.8364,41.7625,41.7871,31155.0
2019-05-15 13:35:00,50.9,50.96,50.88,50.93,56897.0,41.7953,41.8446,41.7789,41.8199,56897.0
2019-05-15 13:40:00,50.94,51.07,50.93,51.05,32526.0,41.8282,41.9349,41.8199,41.9185,32526.0
2019-05-15 13:45:00,51.05,51.05,50.93,50.96,48416.0,41.9185,41.9185,41.8199,41.8446,48416.0
2019-05-15 13:50:00,50.96,50.99,50.91,50.96,33646.0,41.8446,41.8692,41.8035,41.8446,33646.0
2019-05-15 13:55:00,50.94,51.07,50.94,51.04,27225.0,41.8282,41.9349,41.8282,41.9103,27225.0
2019-05-15 14:00:00,51.03,51.12,51.03,51.1,41396.0,41.9021,41.976,41.9021,41.9595,41396.0
2019-05-15 14:05:00,51.11,51.2,51.07,51.09,61204.0,41.9678,42.0417,41.9349,41.9513,61204.0
2019-05-15 14:10:00,51.1,51.18,51.08,51.11,65885.0,41.9595,42.0252,41.9431,41.9678,65885.0
2019-05-15 14:15:00,51.1,51.16,51.09,51.11,40807.0,41.9595,42.0088,41.9513,41.9678,40807.0
2019-05-15 14:20:00,51.1,51.2,51.1,51.2,16989.0,41.9595,42.0417,41.9595,42.0417,16989.0
2019-05-15 14:25:00,51.19,51.2,51.09,51.11,22021.0,42.0334,42.0417,41.9513,41.9678,22021.0
2019-05-15 14:30:00,51.11,51.13,51.03,51.07,79943.0,41.9678,41.9842,41.9021,41.9349,79943.0
2019-05-15 14:35:00,51.07,51.13,51.03,51.13,17281.0,41.9349,41.9842,41.9021,41.9842,17281.0
2019-05-15 14:40:00,51.12,51.16,51.09,51.12,22843.0,41.976,42.0088,41.9513,41.976,22843.0
2019-05-15 14:45:00,51.12,51.19,51.12,51.16,22155.0,41.976,42.0334,41.976,42.0088,22155.0
2019-05-15 14:50:00,51.16,51.18,51.05,51.07,38654.0,42.0088,42.0252,41.9185,41.9349,38654.0
2019-05-15 14:55:00,51.06,51.1,51.04,51.07,24324.0,41.9267,41.9595,41.9103,41.9349,24324.0
2019-05-15 15:00:00,51.07,51.12,51.05,51.06,40904.0,41.9349,41.976,41.9185,41.9267,40904.0
2019-05-15 15:05:00,51.05,51.15,51.05,51.13,28765.0,41.9185,42.0006,41.9185,41.9842,28765.0
2019-05-15 15:10:00,51.12,51.14,51.09,51.1,28341.0,41.976,41.9924,41.9513,41.9595,28341.0
2019-05-15 15:15:00,51.11,51.15,51.09,51.15,28173.0,41.9678,42.0006,41.9513,42.0006,28173.0
2019-05-15 15:20:00,51.14,51.17,51.09,51.17,37670.0,41.9924,42.017,41.9513,42.017,37670.0
2019-05-15 15:25:00,51.17,51.22,51.14,51.21,33731.0,42.017,42.0581,41.9924,42.0499,33731.0
2019-05-15 15:30:00,51.2,51.23,51.14,51.2,57639.0,42.0417,42.0663,41.9924,42.0417,57639.0
2019-05-15 15:35:00,51.2,51.22,51.16,51.2,50917.0,42.0417,42.0581,42.0088,42.0417,50917.0
2019-05-15 15:40:00,51.19,51.22,51.17,51.19,45906.0,42.0334,42.0581,42.017,42.0334,45906.0
2019-05-15 15:45:00,51.18,51.25,51.17,51.22,77001.0,42.0252,42.0827,42.017,42.0581,77001.0
2019-05-15 15:50:00,51.21,51.34,51.21,51.31,197457.0,42.0499,42.1566,42.0499,42.132,197457.0
2019-05-15 15:55:00,51.31,51.34,51.2,51.21,261089.0,42.132,42.1566,42.0417,42.0499,261089.0
2019-05-16 09:30:00,51.3,52.16,51.3,52.04,192027.0,42.1238,42.8299,42.1238,42.7314,192027.0
2019-05-16 09:35:00,51.99,52.13,51.65,51.7,150176.0,42.6903,42.8053,42.4112,42.4522,150176.0
2019-05-16 09:40:00,51.68,51.78,51.6,51.77,81524.0,42.4358,42.5179,42.3701,42.5097,81524.0
2019-05-16 09:45:00,51.76,51.79,51.43,51.43,74260.0,42.5015,42.5261,42.2305,42.2305,74260.0
2019-05-16 09:50:00,51.46,51.65,51.42,51.63,52847.0,42.2551,42.4112,42.2223,42.3947,52847.0
2019-05-16 09:55:00,51.64,51.71,51.6,51.63,40174.0,42.4029,42.4604,42.3701,42.3947,40174.0
2019-05-16 10:00:00,51.64,51.89,51.61,51.77,72287.0,42.4029,42.6082,42.3783,42.5097,72287.0
2019-05-16 10:05:00,51.76,51.96,51.71,51.83,75369.0,42.5015,42.6657,42.4604,42.559,75369.0
2019-05-16 10:10:00,51.83,51.85,51.7,51.77,97437.0,42.559,42.5754,42.4522,42.5097,97437.0
2019-05-16 10:15:00,51.76,51.78,51.68,51.77,61221.0,42.5015,42.5179,42.4358,42.5097,61221.0
2019-05-16 10:20:00,51.75,51.96,51.73,51.93,67226.0,42.4933,42.6657,42.4768,42.6411,67226.0
2019-05-16 10:25:00,51.94,52.04,51.92,52.03,48339.0,42.6493,42.7314,42.6329,42.7232,48339.0
2019-05-16 10:30:00,52.03,52.06,51.98,52.02,153744.0,42.7232,42.7478,42.6821,42.715,153744.0
2019-05-16 10:35:00,52.02,52.2,51.99,52.2,93715.0,42.715,42.8628,42.6903,42.8628,93715.0
2019-05-16 10:40:00,52.19,52.27,52.18,52.2,91567.0,42.8546,42.9203,42.8464,42.8628,91567.0
2019-05-16 10:45:00,52.2,52.24,52.15,52.16,138306.0,42.8628,42.8956,42.8217,42.8299,138306.0
2019-05-16 10:50:00,52.16,52.17,52.06,52.11,100990.0,42.8299,42.8381,42.7478,42.7889,100990.0
2019-05-16 10:55:00,52.11,52.14,52.09,52.13,49509.0,42.7889,42.8135,42.7725,42.8053,49509.0
2019-05-16 11:00:00,52.13,52.15,52.09,52.1,77240.0,42.8053,42.8217,42.7725,42.7807,77240.0
2019-05-16 11:05:00,52.1,52.22,52.09,52.16,55032.0,42.7807,42.8792,42.7725,42.8299,55032.0
2019-05-16 11:10:00,52.16,52.19,52.14,52.15,77058.0,42.8299,42.8546,42.8135,42.8217,77058.0
2019-05-16 11:15:00,52.16,52.3,52.14,52.29,63828.0,42.8299,42.9449,42.8135,42.9367,63828.0
2019-05-16 11:20:00,52.29,52.51,52.25,52.42,155186.0,42.9367,43.1173,42.9038,43.0434,155186.0
2019-05-16 11:25:00,52.43,52.48,52.39,52.4,56535.0,43.0516,43.0927,43.0188,43.027,56535.0
2019-05-16 11:30:00,52.41,52.47,52.39,52.4,99432.0,43.0352,43.0845,43.0188,43.027,99432.0
2019-05-16 11:35:00,52.4,52.41,52.11,52.25,150960.0,43.027,43.0352,42.7889,42.9038,150960.0
2019-05-16 11:40:00,52.24,52.3,52.22,52.27,44532.0,42.8956,42.9449,42.8792,42.9203,44532.0
2019-05-16 11:45:00,52.28,52.3,52.22,52.25,92974.0,42.9285,42.9449,42.8792,42.9038,92974.0
2019-05-16 11:50:00,52.25,52.3,52.21,52.23,53443.0,42.9038,42.9449,42.871,42.8874,53443.0
2019-05-16 11:55:00,52.24,52.41,52.23,52.37,64376.0,42.8956,43.0352,42.8874,43.0024,64376.0
2019-05-16 12:00:00,52.38,52.38,52.34,52.35,69997.0,43.0106,43.0106,42.9777,42.9859,69997.0
2019-05-16 12:05:00,52.36,52.44,52.33,52.4,89435.0,42.9942,43.0598,42.9695,43.027,89435.0
2019-05-16 12:10:00,52.4,52.47,52.38,52.44,55803.0,43.027,43.0845,43.0106,43.0598,55803.0
2019-05-16 12:15:00,52.44,52.51,52.35,52.46,194645.0,43.0598,43.1173,42.9859,43.0763,194645.0
2019-05-16 12:20:00,52.46,52.49,52.36,52.37,51680.0,43.0763,43.1009,42.9942,43.0024,51680.0
2019-05-16 12:25:00,52.36,52.41,52.35,52.37,37661.0,42.9942,43.0352,42.9859,43.0024,37661.0
2019-05-16 12:30:00,52.38,52.41,52.36,52.4,30302.0,43.0106,43.0352,42.9942,43.027,30302.0
2019-05-16 12:35:00,52.4,52.4,52.34,52.35,21634.0,43.027,43.027,42.9777,42.9859,21634.0
2019-05-16 12:40:00,52.35,52.36,52.34,52.35,57298.0,42.9859,42.9942,42.9777,42.9859,57298.0
2019-05-16 12:45:00,52.36,52.38,52.27,52.35,82378.0,42.9942,43.0106,42.9203,42.9859,82378.0
2019-05-16 12:50:00,52.35,52.36,52.29,52.29,65315.0,42.9859,42.9942,42.9367,42.9367,65315.0
2019-05-16 12:55:00,52.29,52.36,52.26,52.3,83082.0,42.9367,42.9942,42.912,42.9449,83082.0
2019-05-16 13:00:00,52.31,52.36,52.29,52.29,71825.0,42.9531,42.9942,42.9367,42.9367,71825.0
2019-05-16 13:05:00,52.28,52.34,52.24,52.29,33020.0,42.9285,42.9777,42.8956,42.9367,33020.0
2019-05-16 13:10:00,52.29,52.37,52.29,52.35,59404.0,42.9367,43.0024,42.9367,42.9859,59404.0
2019-05-16 13:15:00,52.36,52.45,52.32,52.43,55877.0,42.9942,43.0681,42.9613,43.0516,55877.0
2019-05-16 13:20:00,52.41,52.41,52.34,52.39,45625.0,43.0352,43.0352,42.9777,43.0188,45625.0
2019-05-16 13:25:00,52.4,52.47,52.4,52.44,32904.0,43.027,43.0845,43.027,43.0598,32904.0
2019-05-16 13:30:00,52.44,52.57,52.4,52.51,81044.0,43.0598,43.1666,43.027,43.1173,81044.0
2019-05-16 13:35:00,52.5,52.61,52.5,52.6,74066.0,43.1091,43.1994,43.1091,43.1912,74066.0
2019-05-16 13:40:00,52.61,52.61,52.54,52.58,161916.0,43.1994,43.1994,43.142,43.1748,161916.0
2019-05-16 13:45:00,52.59,52.67,52.52,52.53,120944.0,43.183,43.2487,43.1255,43.1337,120944.0
2019-05-16 13:50:00,52.52,52.53,52.37,52.38,94095.0,43.1255,43.1337,43.0024,43.0106,94095.0
2019-05-16 13:55:00,52.39,52.58,52.36,52.53,78558.0,43.0188,43.1748,42.9942,43.1337,78558.0
2019-05-16 14:00:00,52.53,52.61,52.5,52.56,77886.0,43.1337,43.1994,43.1091,43.1584,77886.0
2019-05-16 14:05:00,52.56,52.58,52.48,52.48,43615.0,43.1584,43.1748,43.0927,43.0927,43615.0
2019-05-16 14:10:00,52.47,52.55,52.42,52.48,169084.0,43.0845,43.1502,43.0434,43.0927,169084.0
2019-05-16 14:15:00,52.48,52.6,52.47,52.59,85144.0,43.0927,43.1912,43.0845,43.183,85144.0
2019-05-16 14:20:00,52.59,52.62,52.52,52.61,86906.0,43.183,43.2077,43.1255,43.1994,86906.0
2019-05-16 14:25:00,52.61,52.65,52.52,52.58,79850.0,43.1994,43.2323,43.1255,43.1748,79850.0
2019-05-16 14:30:00,52.57,52.58,52.54,52.54,24643.0,43.1666,43.1748,43.142,43.142,24643.0
2019-05-16 14:35:00,52.54,52.65,52.54,52.61,56137.0,43.142,43.2323,43.142,43.1994,56137.0
2019-05-16 14:40:00,52.62,52.71,52.6,52.68,89602.0,43.2077,43.2816,43.1912,43.2569,89602.0
2019-05-16 14:45:00,52.68,52.77,52.67,52.67,64805.0,43.2569,43.3308,43.2487,43.2487,64805.0
2019-05-16 14:50:00,52.67,52.75,52.66,52.74,101726.0,43.2487,43.3144,43.2405,43.3062,101726.0
2019-05-16 14:55:00,52.74,52.94,52.67,52.91,174608.0,43.3062,43.4704,43.2487,43.4458,174608.0
2019-05-16 15:00:00,52.91,53.03,52.87,53.01,217275.0,43.4458,43.5443,43.4129,43.5279,217275.0
2019-05-16 15:05:00,53.01,53.03,52.91,52.99,93120.0,43.5279,43.5443,43.4458,43.5115,93120.0
2019-05-16 15:10:00,53.0,53.06,52.93,52.99,187087.0,43.5197,43.5689,43.4622,43.5115,187087.0
2019-05-16 15:15:00,52.98,52.99,52.88,52.97,84687.0,43.5033,43.5115,43.4211,43.495,84687.0
2019-05-16 15:20:00,52.97,53.17,52.95,53.16,194848.0,43.495,43.6593,43.4786,43.6511,194848.0
2019-05-16 15:25:00,53.17,53.25,53.09,53.23,103755.0,43.6593,43.725,43.5936,43.7085,103755.0
2019-05-16 15:30:00,53.23,53.23,53.08,53.11,167302.0,43.7085,43.7085,43.5854,43.61,167302.0
2019-05-16 15:35:00,53.11,53.17,53.02,53.04,129901.0,43.61,43.6593,43.5361,43.5525,129901.0
2019-05-16 15:40:00,53.04,53.05,52.87,52.88,140119.0,43.5525,43.5607,43.4129,43.4211,140119.0
2019-05-16 15:45:00,52.88,53.07,52.87,53.03,242060.0,43.4211,43.5772,43.4129,43.5443,242060.0
2019-05-16 15:50:00,53.03,53.05,52.95,53.02,250578.0,43.5443,43.5607,43.4786,43.5361,250578.0
2019-05-16 15:55:00,53.01,53.07,52.85,52.88,737980.0,43.5279,43.5772,43.3965,43.4211,737980.0
2019-05-17 09:30:00,52.36,52.45,52.21,52.28,204078.0,42.9942,43.0681,42.871,42.9285,204078.0
2019-05-17 09:35:00,52.29,52.35,52.21,52.28,59584.0,42.9367,42.9859,42.871,42.9285,59584.0
2019-05-17 09:40:00,52.24,52.34,52.17,52.34,48861.0,42.8956,42.9777,42.8381,42.9777,48861.0
2019-05-17 09:45:00,52.34,52.4,52.12,52.12,52997.0,42.9777,43.027,42.7971,42.7971,52997.0
2019-05-17 09:50:00,52.12,52.12,51.93,52.0,88078.0,42.7971,42.7971,42.6411,42.6986,88078.0
2019-05-17 09:55:00,52.01,52.2,51.97,52.2,82209.0,42.7068,42.8628,42.6739,42.8628,82209.0
2019-05-17 10:00:00,52.19,52.32,52.16,52.22,103459.0,42.8546,42.9613,42.8299,42.8792,103459.0
2019-05-17 10:05:00,52.2,52.3,52.1,52.28,94563.0,42.8628,42.9449,42.7807,42.9285,94563.0
2019-05-17 10:10:00,52.28,52.34,52.08,52.08,48757.0,42.9285,42.9777,42.7642,42.7642,48757.0
2019-05-17 10:15:00,52.08,52.17,52.04,52.15,41199.0,42.7642,42.8381,42.7314,42.8217,41199.0
2019-05-17 10:20:00,52.15,52.26,52.12,52.26,65348.0,42.8217,42.912,42.7971,42.912,65348.0
2019-05-17 10:25:00,52.25,52.29,52.21,52.26,56461.0,42.9038,42.9367,42.871,42.912,56461.0
2019-05-17 10:30:00,52.26,52.28,52.16,52.25,46929.0,42.912,42.9285,42.8299,42.9038,46929.0
2019-05-17 10:35:00,52.25,52.26,52.18,52.19,44429.0,42.9038,42.912,42.8464,42.8546,44429.0
2019-05-17 10:40:00,52.2,52.31,52.16,52.28,52890.0,42.8628,42.9531,42.8299,42.9285,52890.0
2019-05-17 10:45:00,52.28,52.33,52.18,52.25,44610.0,42.9285,42.9695,42.8464,42.9038,44610.0
2019-05-17 10:50:00,52.26,52.48,52.25,52.47,49218.0,42.912,43.0927,42.9038,43.0845,49218.0
2019-05-17 10:55:00,52.47,52.57,52.44,52.48,57367.0,43.0845,43.1666,43.0598,43.0927,57367.0
2019-05-17 11:00:00,52.48,52.53,52.4,52.49,75515.0,43.0927,43.1337,43.027,43.1009,75515.0
2019-05-17 11:05:00,52.5,52.59,52.48,52.51,42948.0,43.1091,43.183,43.0927,43.1173,42948.0
2019-05-17 11:10:00,52.52,52.55,52.49,52.51,32460.0,43.1255,43.1502,43.1009,43.1173,32460.0
2019-05-17 11:15:00,52.52,52.55,52.47,52.49,44828.0,43.1255,43.1502,43.0845,43.1009,44828.0
2019-05-17 11:20:00,52.5,52.54,52.46,52.47,45423.0,43.1091,43.142,43.0763,43.0845,45423.0
2019-05-17 11:25:00,52.47,52.49,52.27,52.31,47987.0,43.0845,43.1009,42.9203,42.9531,47987.0
2019-05-17 11:30:00,52.32,52.33,52.19,52.33,48954.0,42.9613,42.9695,42.8546,42.9695,48954.0
2019-05-17 11:35:00,52.32,52.4,52.29,52.4,40676.0,42.9613,43.027,42.9367,43.027,40676.0
2019-05-17 11:40:00,52.4,52.44,52.32,52.42,44486.0,43.027,43.0598,42.9613,43.0434,44486.0
2019-05-17 11:45:00,52.41,52.46,52.37,52.4,40014.0,43.0352,43.0763,43.0024,43.027,40014.0
2019-05-17 11:50:00,52.4,52.51,52.37,52.51,50282.0,43.027,43.1173,43.0024,43.1173,50282.0
2019-05-17 11:55:00,52.51,52.54,52.45,52.53,40464.0,43.1173,43.142,43.0681,43.1337,40464.0
2019-05-17 12:00:00,52.52,52.52,52.44,52.46,72210.0,43.1255,43.1255,43.0598,43.0763,72210.0
2019-05-17 12:05:00,52.46,52.46,52.28,52.29,38845.0,43.0763,43.0763,42.9285,42.9367,38845.0
2019-05-17 12:10:00,52.28,52.33,52.23,52.26,39834.0,42.9285,42.9695,42.8874,42.912,39834.0
2019-05-17 12:15:00,52.25,52.33,52.2,52.23,128237.0,42.9038,42.9695,42.8628,42.8874,128237.0
2019-05-17 12:20:00,52.23,52.32,52.2,52.3,31790.0,42.8874,42.9613,42.8628,42.9449,31790.0
2019-05-17 12:25:00,52.3,52.34,52.21,52.22,69112.0,42.9449,42.9777,42.871,42.8792,69112.0
2019-05-17 12:30:00,52.22,52.29,52.19,52.27,81446.0,42.8792,42.9367,42.8546,42.9203,81446.0
2019-05-17 12:35:00,52.28,52.32,52.24,52.29,23296.0,42.9285,42.9613,42.8956,42.9367,23296.0
2019-05-17 12:40:00,52.29,52.47,52.26,52.47,45844.0,42.9367,43.0845,42.912,43.0845,45844.0
2019-05-17 12:45:00,52.47,52.53,52.43,52.5,38825.0,43.0845,43.1337,43.0516,43.1091,38825.0
2019-05-17 12:50:00,52.5,52.58,52.47,52.57,32904.0,43.1091,43.1748,43.0845,43.1666,32904.0
2019-05-17 12:55:00,52.58,52.61,52.45,52.46,24599.0,43.1748,43.1994,43.0681,43.0763,24599.0
2019-05-17 13:00:00,52.46,52.47,52.37,52.37,27833.0,43.0763,43.0845,43.0024,43.0024,27833.0
2019-05-17 13:05:00,52.37,52.47,52.36,52.47,28114.0,43.0024,43.0845,42.9942,43.0845,28114.0
2019-05-17 13:10:00,52.46,52.5,52.4,52.4,14827.0,43.0763,43.1091,43.027,43.027,14827.0
2019-05-17 13:15:00,52.39,52.46,52.37,52.41,25299.0,43.0188,43.0763,43.0024,43.0352,25299.0
2019-05-17 13:20:00,52.41,52.44,52.38,52.39,27882.0,43.0352,43.0598,43.0106,43.0188,27882.0
2019-05-17 13:25:00,52.39,52.42,52.3,52.3,34063.0,43.0188,43.0434,42.9449,42.9449,34063.0
2019-05-17 13:30:00,52.3,52.38,52.27,52.36,35144.0,42.9449,43.0106,42.9203,42.9942,35144.0
2019-05-17 13:35:00,52.37,52.4,52.33,52.34,18319.0,43.0024,43.027,42.9695,42.9777,18319.0
2019-05-17 13:40:00,52.34,52.37,52.26,52.32,39363.0,42.9777,43.0024,42.912,42.9613,39363.0
2019-05-17 13:45:00,52.31,52.37,52.31,52.35,39694.0,42.9531,43.0024,42.9531,42.9859,39694.0
2019-05-17 13:50:00,52.35,52.39,52.33,52.34,20785.0,42.9859,43.0188,42.9695,42.9777,20785.0
2019-05-17 13:55:00,52.34,52.4,52.32,52.33,36150.0,42.9777,43.027,42.9613,42.9695,36150.0
2019-05-17 14:00:00,52.32,52.36,52.3,52.3,57944.0,42.9613,42.9942,42.9449,42.9449,57944.0
2019-05-17 14:05:00,52.31,52.31,52.24,52.3,31003.0,42.9531,42.9531,42.8956,42.9449,31003.0
2019-05-17 14:10:00,52.3,52.33,52.23,52.31,22645.0,42.9449,42.9695,42.8874,42.9531,22645.0
2019-05-17 14:15:00,52.3,52.3,52.22,52.23,28171.0,42.9449,42.9449,42.8792,42.8874,28171.0
2019-05-17 14:20:00,52.22,52.29,52.2,52.25,33716.0,42.8792,42.9367,42.8628,42.9038,33716.0
2019-05-17 14:25:00,52.26,52.3,52.24,52.25,20249.0,42.912,42.9449,42.8956,42.9038,20249.0
2019-05-17 14:30:00,52.25,52.27,52.2,52.22,36090.0,42.9038,42.9203,42.8628,42.8792,36090.0
2019-05-17 14:35:00,52.23,52.26,52.21,52.24,46160.0,42.8874,42.912,42.871,42.8956,46160.0
2019-05-17 14:40:00,52.25,52.27,52.19,52.21,75937.0,42.9038,42.9203,42.8546,42.871,75937.0
2019-05-17 14:45:00,52.22,52.22,52.14,52.17,29170.0,42.8792,42.8792,42.8135,42.8381,29170.0
2019-05-17 14:50:00,52.17,52.28,52.13,52.23,38043.0,42.8381,42.9285,42.8053,42.8874,38043.0
2019-05-17 14:55:00,52.23,52.27,52.19,52.25,25961.0,42.8874,42.9203,42.8546,42.9038,25961.0
2019-05-17 15:00:00,52.25,52.27,52.12,52.15,41618.0,42.9038,42.9203,42.7971,42.8217,41618.0
2019-05-17 15:05:00,52.15,52.19,52.05,52.09,73150.0,42.8217,42.8546,42.7396,42.7725,73150.0
2019-05-17 15:10:00,52.08,52.09,51.96,51.98,90210.0,42.7642,42.7725,42.6657,42.6821,90210.0
2019-05-17 15:15:00,51.97,51.99,51.88,51.9,53229.0,42.6739,42.6903,42.6,42.6164,53229.0
2019-05-17 15:20:00,51.91,52.0,51.89,51.98,49982.0,42.6247,42.6986,42.6082,42.6821,49982.0
2019-05-17 15:25:00,51.96,51.99,51.89,51.95,124208.0,42.6657,42.6903,42.6082,42.6575,124208.0
2019-05-17 15:30:00,51.95,51.96,51.83,51.88,53790.0,42.6575,42.6657,42.559,42.6,53790.0
2019-05-17 15:35:00,51.87,51.94,51.84,51.86,61189.0,42.5918,42.6493,42.5672,42.5836,61189.0
2019-05-17 15:40:00,51.85,51.94,51.77,51.86,75869.0,42.5754,42.6493,42.5097,42.5836,75869.0
2019-05-17 15:45:00,51.85,51.89,51.79,51.88,93654.0,42.5754,42.6082,42.5261,42.6,93654.0
2019-05-17 15:50:00,51.87,51.9,51.8,51.86,128575.0,42.5918,42.6164,42.5343,42.5836,128575.0
2019-05-17 15:55:00,51.85,52.0,51.85,51.94,316097.0,42.5754,42.6986,42.5754,42.6493,316097.0
2019-05-20 09:30:00,51.7,51.72,51.37,51.41,142798.0,42.4522,42.4686,42.1812,42.2141,142798.0
2019-05-20 09:35:00,51.42,51.67,51.34,51.67,83675.0,42.2223,42.4276,42.1566,42.4276,83675.0
2019-05-20 09:40:00,51.61,51.84,51.55,51.84,65736.0,42.3783,42.5672,42.329,42.5672,65736.0
2019-05-20 09:45:00,51.84,52.1,51.82,51.86,85192.0,42.5672,42.7807,42.5507,42.5836,85192.0
2019-05-20 09:50:00,51.82,51.82,51.64,51.72,38677.0,42.5507,42.5507,42.4029,42.4686,38677.0
2019-05-20 09:55:00,51.71,51.95,51.69,51.92,65444.0,42.4604,42.6575,42.444,42.6329,65444.0
2019-05-20 10:00:00,51.9,52.01,51.87,51.93,52934.0,42.6164,42.7068,42.5918,42.6411,52934.0
2019-05-20 10:05:00,51.93,52.05,51.89,52.0,42489.0,42.6411,42.7396,42.6082,42.6986,42489.0
2019-05-20 10:10:00,51.99,52.07,51.89,51.99,70218.0,42.6903,42.756,42.6082,42.6903,70218.0
2019-05-20 10:15:00,52.0,52.07,51.95,51.96,91356.0,42.6986,42.756,42.6575,42.6657,91356.0
2019-05-20 10:20:00,51.94,52.0,51.94,51.98,90169.0,42.6493,42.6986,42.6493,42.6821,90169.0
2019-05-20 10:25:00,51.97,52.09,51.96,52.04,97337.0,42.6739,42.7725,42.6657,42.7314,97337.0
2019-05-20 10:30:00,52.03,52.17,52.0,52.16,74483.0,42.7232,42.8381,42.6986,42.8299,74483.0
2019-05-20 10:35:00,52.17,52.3,52.17,52.25,41795.0,42.8381,42.9449,42.8381,42.9038,41795.0
2019-05-20 10:40:00,52.26,52.31,52.15,52.18,43834.0,42.912,42.9531,42.8217,42.8464,43834.0
2019-05-20 10:45:00,52.18,52.19,52.03,52.03,24271.0,42.8464,42.8546,42.7232,42.7232,24271.0
2019-05-20 10:50:00,52.03,52.07,51.97,52.0,35547.0,42.7232,42.756,42.6739,42.6986,35547.0
2019-05-20 10:55:00,52.0,52.08,51.99,52.05,30611.0,42.6986,42.7642,42.6903,42.7396,30611.0
2019-05-20 11:00:00,52.06,52.09,51.88,51.9,23228.0,42.7478,42.7725,42.6,42.6164,23228.0
2019-05-20 11:05:00,51.89,51.94,51.82,51.89,23359.0,42.6082,42.6493,42.5507,42.6082,23359.0
2019-05-20 11:10:00,51.88,52.02,51.87,51.93,27965.0,42.6,42.715,42.5918,42.6411,27965.0
2019-05-20 11:15:00,51.94,51.98,51.84,51.84,49750.0,42.6493,42.6821,42.5672,42.5672,49750.0
2019-05-20 11:20:00,51.83,51.85,51.76,51.8,22149.0,42.559,42.5754,42.5015,42.5343,22149.0
2019-05-20 11:25:00,51.79,51.84,51.73,51.76,64457.0,42.5261,42.5672,42.4768,42.5015,64457.0
2019-05-20 11:30:00,51.77,51.87,51.75,51.77,22738.0,42.5097,42.5918,42.4933,42.5097,22738.0
2019-05-20 11:35:00,51.76,51.78,51.68,51.76,22666.0,42.5015,42.5179,42.4358,42.5015,22666.0
2019-05-20 11:40:00,51.75,51.85,51.73,51.77,34564.0,42.4933,42.5754,42.4768,42.5097,34564.0
2019-05-20 11:45:00,51.76,51.86,51.75,51.76,43167.0,42.5015,42.5836,42.4933,42.5015,43167.0
2019-05-20 11:50:00,51.77,51.86,51.76,51.84,18554.0,42.5097,42.5836,42.5015,42.5672,18554.0
2019-05-20 11:55:00,51.85,51.9,51.81,51.89,31357.0,42.5754,42.6164,42.5425,42.6082,31357.0
2019-05-20 12:00:00,51.89,52.02,51.87,52.02,24020.0,42.6082,42.715,42.5918,42.715,24020.0
2019-05-20 12:05:00,52.01,52.03,51.87,51.89,26838.0,42.7068,42.7232,42.5918,42.6082,26838.0
2019-05-20 12:10:00,51.89,51.96,51.83,51.87,41886.0,42.6082,42.6657,42.559,42.5918,41886.0
2019-05-20 12:15:00,51.85,51.92,51.84,51.89,19694.0,42.5754,42.6329,42.5672,42.6082,19694.0
2019-05-20 12:20:00,51.88,51.98,51.87,51.95,14267.0,42.6,42.6821,42.5918,42.6575,14267.0
2019-05-20 12:25:00,51.95,51.99,51.89,51.89,16308.0,42.6575,42.6903,42.6082,42.6082,16308.0
2019-05-20 12:30:00,51.89,51.93,51.85,51.92,19687.0,42.6082,42.6411,42.5754,42.6329,19687.0
2019-05-20 12:35:00,51.93,52.04,51.93,51.99,49368.0,42.6411,42.7314,42.6411,42.6903,49368.0
2019-05-20 12:40:00,51.99,52.09,51.97,52.03,31512.0,42.6903,42.7725,42.6739,42.7232,31512.0
2019-05-20 12:45:00,52.04,52.09,52.02,52.04,20973.0,42.7314,42.7725,42.715,42.7314,20973.0
2019-05-20 12:50:00,52.04,52.12,52.02,52.06,37495.0,42.7314,42.7971,42.715,42.7478,37495.0
2019-05-20 12:55:00,52.05,52.07,51.98,51.99,15730.0,42.7396,42.756,42.6821,42.6903,15730.0
2019-05-20 13:00:00,51.98,52.04,51.97,51.99,25409.0,42.6821,42.7314,42.6739,42.6903,25409.0
2019-05-20 13:05:00,52.0,52.07,52.0,52.04,17890.0,42.6986,42.756,42.6986,42.7314,17890.0
2019-05-20 13:10:00,52.04,52.12,52.02,52.04,20890.0,42.7314,42.7971,42.715,42.7314,20890.0
2019-05-20 13:15:00,52.03,52.1,52.03,52.09,33435.0,42.7232,42.7807,42.7232,42.7725,33435.0
2019-05-20 13:20:00,52.08,52.11,52.05,52.05,18634.0,42.7642,42.7889,42.7396,42.7396,18634.0
2019-05-20 13:25:00,52.05,52.05,51.99,52.01,35750.0,42.7396,42.7396,42.6903,42.7068,35750.0
2019-05-20 13:30:00,52.0,52.08,51.99,52.08,29218.0,42.6986,42.7642,42.6903,42.7642,29218.0
2019-05-20 13:35:00,52.09,52.12,52.04,52.05,15500.0,42.7725,42.7971,42.7314,42.7396,15500.0
2019-05-20 13:40:00,52.06,52.1,52.04,52.05,21072.0,42.7478,42.7807,42.7314,42.7396,21072.0
2019-05-20 13:45:00,52.05,52.14,52.04,52.1,28704.0,42.7396,42.8135,42.7314,42.7807,28704.0
2019-05-20 13:50:00,52.1,52.12,51.97,51.97,34456.0,42.7807,42.7971,42.6739,42.6739,34456.0
2019-05-20 13:55:00,51.98,52.02,51.95,52.0,30139.0,42.6821,42.715,42.6575,42.6986,30139.0
2019-05-20 14:00:00,52.0,52.0,51.9,51.94,176822.0,42.6986,42.6986,42.6164,42.6493,176822.0
2019-05-20 14:05:00,51.94,52.0,51.89,51.9,31719.0,42.6493,42.6986,42.6082,42.6164,31719.0
2019-05-20 14:10:00,51.9,52.02,51.9,51.97,24045.0,42.6164,42.715,42.6164,42.6739,24045.0
2019-05-20 14:15:00,51.97,52.04,51.93,51.99,20448.0,42.6739,42.7314,42.6411,42.6903,20448.0
2019-05-20 14:20:00,51.99,52.06,51.99,52.04,26958.0,42.6903,42.7478,42.6903,42.7314,26958.0
2019-05-20 14:25:00,52.03,52.06,51.97,51.99,27638.0,42.7232,42.7478,42.6739,42.6903,27638.0
2019-05-20 14:30:00,51.99,52.03,51.95,51.97,36457.0,42.6903,42.7232,42.6575,42.6739,36457.0
2019-05-20 14:35:00,51.98,52.08,51.95,52.0,89068.0,42.6821,42.7642,42.6575,42.6986,89068.0
2019-05-20 14:40:00,52.0,52.06,51.97,52.03,40392.0,42.6986,42.7478,42.6739,42.7232,40392.0
2019-05-20 14:45:00,52.03,52.05,51.97,52.04,48575.0,42.7232,42.7396,42.6739,42.7314,48575.0
2019-05-20 14:50:00,52.04,52.09,52.02,52.08,35238.0,42.7314,42.7725,42.715,42.7642,35238.0
2019-05-20 14:55:00,52.07,52.08,52.02,52.04,24759.0,42.756,42.7642,42.715,42.7314,24759.0
2019-05-20 15:00:00,52.05,52.07,52.01,52.02,31490.0,42.7396,42.756,42.7068,42.715,31490.0
2019-05-20 15:05:00,52.01,52.02,51.94,51.95,50766.0,42.7068,42.715,42.6493,42.6575,50766.0
2019-05-20 15:10:00,51.96,51.99,51.88,51.94,42778.0,42.6657,42.6903,42.6,42.6493,42778.0
2019-05-20 15:15:00,51.94,51.99,51.92,51.96,80637.0,42.6493,42.6903,42.6329,42.6657,80637.0
2019-05-20 15:20:00,51.96,52.04,51.95,51.98,47960.0,42.6657,42.7314,42.6575,42.6821,47960.0
2019-05-20 15:25:00,51.97,52.08,51.95,52.08,75800.0,42.6739,42.7642,42.6575,42.7642,75800.0
2019-05-20 15:30:00,52.07,52.1,52.04,52.09,85592.0,42.756,42.7807,42.7314,42.7725,85592.0
2019-05-20 15:35:00,52.09,52.15,52.07,52.11,85372.0,42.7725,42.8217,42.756,42.7889,85372.0
2019-05-20 15:40:00,52.12,52.14,52.07,52.09,67772.0,42.7971,42.8135,42.756,42.7725,67772.0
2019-05-20 15:45:00,52.08,52.14,52.02,52.03,159915.0,42.7642,42.8135,42.715,42.7232,159915.0
2019-05-20 15:50:00,52.04,52.08,52.03,52.05,223949.0,42.7314,42.7642,42.7232,42.7396,223949.0
2019-05-20 15:55:00,52.04,52.14,52.03,52.1,256258.0,42.7314,42.8135,42.7232,42.7807,256258.0
2019-05-21 09:30:00,52.59,52.84,52.5,52.58,114726.0,43.183,43.3883,43.1091,43.1748,114726.0
2019-05-21 09:35:00,52.57,52.65,52.49,52.5,50269.0,43.1666,43.2323,43.1009,43.1091,50269.0
2019-05-21 09:40:00,52.52,52.67,52.48,52.61,81677.0,43.1255,43.2487,43.0927,43.1994,81677.0
2019-05-21 09:45:00,52.65,52.84,52.55,52.8,71518.0,43.2323,43.3883,43.1502,43.3555,71518.0
2019-05-21 09:50:00,52.8,52.91,52.74,52.85,53742.0,43.3555,43.4458,43.3062,43.3965,53742.0
2019-05-21 09:55:00,52.85,53.02,52.82,52.98,72926.0,43.3965,43.5361,43.3719,43.5033,72926.0
2019-05-21 10:00:00,53.0,53.25,52.98,53.16,80944.0,43.5197,43.725,43.5033,43.6511,80944.0
2019-05-21 10:05:00,53.16,53.26,53.12,53.25,74076.0,43.6511,43.7332,43.6182,43.725,74076.0
2019-05-21 10:10:00,53.26,53.32,53.19,53.26,81313.0,43.7332,43.7824,43.6757,43.7332,81313.0
2019-05-21 10:15:00,53.26,53.42,53.25,53.41,98619.0,43.7332,43.8646,43.725,43.8563,98619.0
2019-05-21 10:20:00,53.42,53.52,53.34,53.38,117357.0,43.8646,43.9467,43.7989,43.8317,117357.0
2019-05-21 10:25:00,53.38,53.56,53.35,53.5,137045.0,43.8317,43.9795,43.8071,43.9302,137045.0
2019-05-21 10:30:00,53.5,53.5,53.22,53.3,126761.0,43.9302,43.9302,43.7003,43.766,126761.0
2019-05-21 10:35:00,53.3,53.32,53.25,53.3,47787.0,43.766,43.7824,43.725,43.766,47787.0
2019-05-21 10:40:00,53.3,53.4,53.22,53.35,58147.0,43.766,43.8481,43.7003,43.8071,58147.0
2019-05-21 10:45:00,53.35,53.43,53.34,53.37,64252.0,43.8071,43.8728,43.7989,43.8235,64252.0
2019-05-21 10:50:00,53.38,53.55,53.38,53.48,79366.0,43.8317,43.9713,43.8317,43.9138,79366.0
2019-05-21 10:55:00,53.47,53.71,53.47,53.71,125355.0,43.9056,44.1027,43.9056,44.1027,125355.0
2019-05-21 11:00:00,53.71,53.78,53.49,53.51,137676.0,44.1027,44.1602,43.922,43.9385,137676.0
2019-05-21 11:05:00,53.51,53.67,53.51,53.66,89763.0,43.9385,44.0698,43.9385,44.0616,89763.0
2019-05-21 11:10:00,53.66,53.66,53.5,53.64,84053.0,44.0616,44.0616,43.9302,44.0452,84053.0
2019-05-21 11:15:00,53.63,53.67,53.46,53.49,85061.0,44.037,44.0698,43.8974,43.922,85061.0
2019-05-21 11:20:00,53.51,53.57,53.41,53.41,64724.0,43.9385,43.9877,43.8563,43.8563,64724.0
2019-05-21 11:25:00,53.41,53.54,53.36,53.36,54166.0,43.8563,43.9631,43.8153,43.8153,54166.0
2019-05-21 11:30:00,53.36,53.47,53.35,53.39,65854.0,43.8153,43.9056,43.8071,43.8399,65854.0
2019-05-21 11:35:00,53.38,53.43,53.32,53.37,58265.0,43.8317,43.8728,43.7824,43.8235,58265.0
2019-05-21 11:40:00,53.37,53.4,53.18,53.22,64437.0,43.8235,43.8481,43.6675,43.7003,64437.0
2019-05-21 11:45:00,53.22,53.34,53.21,53.3,65997.0,43.7003,43.7989,43.6921,43.766,65997.0
2019-05-21 11:50:00,53.3,53.32,53.23,53.23,83657.0,43.766,43.7824,43.7085,43.7085,83657.0
2019-05-21 11:55:00,53.23,53.28,53.16,53.24,95085.0,43.7085,43.7496,43.6511,43.7167,95085.0
2019-05-21 12:00:00,53.24,53.32,53.22,53.26,75313.0,43.7167,43.7824,43.7003,43.7332,75313.0
2019-05-21 12:05:00,53.25,53.31,53.25,53.26,41749.0,43.725,43.7742,43.725,43.7332,41749.0
2019-05-21 12:10:00,53.27,53.36,53.27,53.35,44673.0,43.7414,43.8153,43.7414,43.8071,44673.0
2019-05-21 12:15:00,53.34,53.34,53.25,53.3,47012.0,43.7989,43.7989,43.725,43.766,47012.0
2019-05-21 12:20:00,53.3,53.31,53.24,53.25,26109.0,43.766,43.7742,43.7167,43.725,26109.0
2019-05-21 12:25:00,53.26,53.34,53.25,53.31,28561.0,43.7332,43.7989,43.725,43.7742,28561.0
2019-05-21 12:30:00,53.32,53.33,53.26,53.27,27775.0,43.7824,43.7906,43.7332,43.7414,27775.0
2019-05-21 12:35:00,53.26,53.32,53.24,53.32,29989.0,43.7332,43.7824,43.7167,43.7824,29989.0
2019-05-21 12:40:00,53.33,53.4,53.31,53.39,26779.0,43.7906,43.8481,43.7742,43.8399,26779.0
2019-05-21 12:45:00,53.39,53.4,53.21,53.27,53395.0,43.8399,43.8481,43.6921,43.7414,53395.0
2019-05-21 12:50:00,53.26,53.3,53.19,53.28,38019.0,43.7332,43.766,43.6757,43.7496,38019.0
2019-05-21 12:55:00,53.28,53.33,53.25,53.31,24544.0,43.7496,43.7906,43.725,43.7742,24544.0
2019-05-21 13:00:00,53.31,53.34,53.28,53.3,28665.0,43.7742,43.7989,43.7496,43.766,28665.0
2019-05-21 13:05:00,53.3,53.31,53.18,53.21,41817.0,43.766,43.7742,43.6675,43.6921,41817.0
2019-05-21 13:10:00,53.22,53.24,53.18,53.21,34466.0,43.7003,43.7167,43.6675,43.6921,34466.0
2019-05-21 13:15:00,53.21,53.25,53.16,53.25,23622.0,43.6921,43.725,43.6511,43.725,23622.0
2019-05-21 13:20:00,53.25,53.26,53.15,53.16,39973.0,43.725,43.7332,43.6428,43.6511,39973.0
2019-05-21 13:25:00,53.15,53.2,53.12,53.18,24912.0,43.6428,43.6839,43.6182,43.6675,24912.0
2019-05-21 13:30:00,53.18,53.23,53.16,53.22,18028.0,43.6675,43.7085,43.6511,43.7003,18028.0
2019-05-21 13:35:00,53.21,53.29,53.21,53.27,28396.0,43.6921,43.7578,43.6921,43.7414,28396.0
2019-05-21 13:40:00,53.27,53.3,53.25,53.26,22379.0,43.7414,43.766,43.725,43.7332,22379.0
2019-05-21 13:45:00,53.25,53.28,53.19,53.25,32580.0,43.725,43.7496,43.6757,43.725,32580.0
2019-05-21 13:50:00,53.24,53.26,53.18,53.18,31511.0,43.7167,43.7332,43.6675,43.6675,31511.0
2019-05-21 13:55:00,53.18,53.27,53.17,53.26,33062.0,43.6675,43.7414,43.6593,43.7332,33062.0
2019-05-21 14:00:00,53.26,53.3,53.24,53.27,26710.0,43.7332,43.766,43.7167,43.7414,26710.0
2019-05-21 14:05:00,53.27,53.28,53.2,53.24,32349.0,43.7414,43.7496,43.6839,43.7167,32349.0
2019-05-21 14:10:00,53.25,53.34,53.24,53.34,28346.0,43.725,43.7989,43.7167,43.7989,28346.0
2019-05-21 14:15:00,53.34,53.38,53.32,53.34,39237.0,43.7989,43.8317,43.7824,43.7989,39237.0
2019-05-21 14:20:00,53.34,53.39,53.31,53.36,37803.0,43.7989,43.8399,43.7742,43.8153,37803.0
2019-05-21 14:25:00,53.36,53.39,53.34,53.38,27463.0,43.8153,43.8399,43.7989,43.8317,27463.0
2019-05-21 14:30:00,53.38,53.39,53.32,53.38,40577.0,43.8317,43.8399,43.7824,43.8317,40577.0
2019-05-21 14:35:00,53.38,53.44,53.34,53.39,70362.0,43.8317,43.881,43.7989,43.8399,70362.0
2019-05-21 14:40:00,53.4,53.41,53.3,53.36,67295.0,43.8481,43.8563,43.766,43.8153,67295.0
2019-05-21 14:45:00,53.37,53.39,53.33,53.37,41282.0,43.8235,43.8399,43.7906,43.8235,41282.0
2019-05-21 14:50:00,53.37,53.38,53.32,53.38,59553.0,43.8235,43.8317,43.7824,43.8317,59553.0
2019-05-21 14:55:00,53.37,53.39,53.34,53.39,46331.0,43.8235,43.8399,43.7989,43.8399,46331.0
2019-05-21 15:00:00,53.37,53.38,53.22,53.23,48514.0,43.8235,43.8317,43.7003,43.7085,48514.0
2019-05-21 15:05:00,53.24,53.35,53.22,53.32,97197.0,43.7167,43.8071,43.7003,43.7824,97197.0
2019-05-21 15:10:00,53.31,53.33,53.19,53.2,119099.0,43.7742,43.7906,43.6757,43.6839,119099.0
2019-05-21 15:15:00,53.19,53.23,53.15,53.2,33454.0,43.6757,43.7085,43.6428,43.6839,33454.0
2019-05-21 15:20:00,53.2,53.25,53.17,53.21,57136.0,43.6839,43.725,43.6593,43.6921,57136.0
2019-05-21 15:25:00,53.21,53.27,53.2,53.24,49102.0,43.6921,43.7414,43.6839,43.7167,49102.0
2019-05-21 15:30:00,53.23,53.35,53.22,53.34,91981.0,43.7085,43.8071,43.7003,43.7989,91981.0
2019-05-21 15:35:00,53.34,53.36,53.31,53.36,61875.0,43.7989,43.8153,43.7742,43.8153,61875.0
2019-05-21 15:40:00,53.36,53.36,53.26,53.3,89403.0,43.8153,43.8153,43.7332,43.766,89403.0
2019-05-21 15:45:00,53.3,53.34,53.23,53.3,98641.0,43.766,43.7989,43.7085,43.766,98641.0
2019-05-21 15:50:00,53.3,53.35,53.28,53.35,128201.0,43.766,43.8071,43.7496,43.8071,128201.0
2019-05-21 15:55:00,53.34,53.42,53.25,53.27,460030.0,43.7989,43.8646,43.725,43.7414,460030.0
2019-05-22 09:30:00,52.93,53.08,52.66,52.88,121978.0,43.4622,43.5854,43.2405,43.4211,121978.0
2019-05-22 09:35:00,52.9,52.94,52.77,52.89,47707.0,43.4376,43.4704,43.3308,43.4294,47707.0
2019-05-22 09:40:00,52.88,52.9,52.69,52.72,51419.0,43.4211,43.4376,43.2651,43.2898,51419.0
2019-05-22 09:45:00,52.72,52.84,52.66,52.84,85294.0,43.2898,43.3883,43.2405,43.3883,85294.0
2019-05-22 09:50:00,52.83,53.0,52.75,52.88,52918.0,43.3801,43.5197,43.3144,43.4211,52918.0
2019-05-22 09:55:00,52.89,53.0,52.78,52.93,41285.0,43.4294,43.5197,43.339,43.4622,41285.0
2019-05-22 10:00:00,52.93,52.98,52.84,52.93,34106.0,43.4622,43.5033,43.3883,43.4622,34106.0
2019-05-22 10:05:00,52.92,52.94,52.78,52.81,40100.0,43.454,43.4704,43.339,43.3637,40100.0
2019-05-22 10:10:00,52.81,52.87,52.76,52.85,37627.0,43.3637,43.4129,43.3226,43.3965,37627.0
2019-05-22 10:15:00,52.86,53.01,52.76,52.85,73157.0,43.4047,43.5279,43.3226,43.3965,73157.0
2019-05-22 10:20:00,52.84,52.94,52.79,52.94,38331.0,43.3883,43.4704,43.3472,43.4704,38331.0
2019-05-22 10:25:00,52.94,52.98,52.86,52.86,26020.0,43.4704,43.5033,43.4047,43.4047,26020.0
2019-05-22 10:30:00,52.86,52.86,52.6,52.67,118296.0,43.4047,43.4047,43.1912,43.2487,118296.0
2019-05-22 10:35:00,52.68,52.73,52.57,52.59,53406.0,43.2569,43.298,43.1666,43.183,53406.0
2019-05-22 10:40:00,52.58,52.63,52.54,52.56,40594.0,43.1748,43.2159,43.142,43.1584,40594.0
2019-05-22 10:45:00,52.57,52.67,52.53,52.63,23186.0,43.1666,43.2487,43.1337,43.2159,23186.0
2019-05-22 10:50:00,52.63,52.75,52.62,52.68,35428.0,43.2159,43.3144,43.2077,43.2569,35428.0
2019-05-22 10:55:00,52.68,52.68,52.4,52.44,113726.0,43.2569,43.2569,43.027,43.0598,113726.0
2019-05-22 11:00:00,52.43,52.45,52.31,52.36,71049.0,43.0516,43.0681,42.9531,42.9942,71049.0
2019-05-22 11:05:00,52.36,52.38,52.24,52.25,47688.0,42.9942,43.0106,42.8956,42.9038,47688.0
2019-05-22 11:10:00,52.23,52.32,52.23,52.31,43521.0,42.8874,42.9613,42.8874,42.9531,43521.0
2019-05-22 11:15:00,52.32,52.4,52.27,52.27,39989.0,42.9613,43.027,42.9203,42.9203,39989.0
2019-05-22 11:20:00,52.28,52.31,52.18,52.23,49179.0,42.9285,42.9531,42.8464,42.8874,49179.0
2019-05-22 11:25:00,52.23,52.42,52.2,52.42,51020.0,42.8874,43.0434,42.8628,43.0434,51020.0
2019-05-22 11:30:00,52.43,52.53,52.38,52.45,48738.0,43.0516,43.1337,43.0106,43.0681,48738.0
2019-05-22 11:35:00,52.45,52.48,52.25,52.3,37860.0,43.0681,43.0927,42.9038,42.9449,37860.0
2019-05-22 11:40:00,52.31,52.37,52.25,52.26,29904.0,42.9531,43.0024,42.9038,42.912,29904.0
2019-05-22 11:45:00,52.26,52.28,52.17,52.2,32823.0,42.912,42.9285,42.8381,42.8628,32823.0
2019-05-22 11:50:00,52.2,52.34,52.12,52.15,60518.0,42.8628,42.9777,42.7971,42.8217,60518.0
2019-05-22 11:55:00,52.15,52.19,52.09,52.13,28581.0,42.8217,42.8546,42.7725,42.8053,28581.0
2019-05-22 12:00:00,52.13,52.18,52.06,52.11,27872.0,42.8053,42.8464,42.7478,42.7889,27872.0
2019-05-22 12:05:00,52.09,52.13,52.03,52.07,20437.0,42.7725,42.8053,42.7232,42.756,20437.0
2019-05-22 12:10:00,52.06,52.1,51.92,51.94,29459.0,42.7478,42.7807,42.6329,42.6493,29459.0
2019-05-22 12:15:00,51.94,52.01,51.94,51.98,31819.0,42.6493,42.7068,42.6493,42.6821,31819.0
2019-05-22 12:20:00,51.97,51.99,51.93,51.95,25448.0,42.6739,42.6903,42.6411,42.6575,25448.0
2019-05-22 12:25:00,51.95,51.99,51.89,51.97,43713.0,42.6575,42.6903,42.6082,42.6739,43713.0
2019-05-22 12:30:00,51.96,51.97,51.89,51.9,31065.0,42.6657,42.6739,42.6082,42.6164,31065.0
2019-05-22 12:35:00,51.9,51.94,51.83,51.85,37569.0,42.6164,42.6493,42.559,42.5754,37569.0
2019-05-22 12:40:00,51.84,51.93,51.8,51.89,53294.0,42.5672,42.6411,42.5343,42.6082,53294.0
2019-05-22 12:45:00,51.89,52.01,51.89,51.93,69680.0,42.6082,42.7068,42.6082,42.6411,69680.0
2019-05-22 12:50:00,51.94,51.95,51.86,51.88,48092.0,42.6493,42.6575,42.5836,42.6,48092.0
2019-05-22 12:55:00,51.88,51.91,51.86,51.86,30177.0,42.6,42.6247,42.5836,42.5836,30177.0
2019-05-22 13:00:00,51.86,51.88,51.79,51.85,27588.0,42.5836,42.6,42.5261,42.5754,27588.0
2019-05-22 13:05:00,51.86,51.88,51.77,51.79,22050.0,42.5836,42.6,42.5097,42.5261,22050.0
2019-05-22 13:10:00,51.78,51.82,51.74,51.76,38821.0,42.5179,42.5507,42.4851,42.5015,38821.0
2019-05-22 13:15:00,51.76,51.86,51.74,51.86,33785.0,42.5015,42.5836,42.4851,42.5836,33785.0
2019-05-22 13:20:00,51.86,51.88,51.76,51.85,34464.0,42.5836,42.6,42.5015,42.5754,34464.0
2019-05-22 13:25:00,51.85,51.96,51.85,51.96,22650.0,42.5754,42.6657,42.5754,42.6657,22650.0
2019-05-22 13:30:00,51.96,52.0,51.92,51.98,29556.0,42.6657,42.6986,42.6329,42.6821,29556.0
2019-05-22 13:35:00,51.99,52.08,51.99,52.06,54496.0,42.6903,42.7642,42.6903,42.7478,54496.0
2019-05-22 13:40:00,52.07,52.14,52.05,52.09,49249.0,42.756,42.8135,42.7396,42.7725,49249.0
2019-05-22 13:45:00,52.08,52.17,52.08,52.1,38414.0,42.7642,42.8381,42.7642,42.7807,38414.0
2019-05-22 13:50:00,52.1,52.15,52.08,52.13,33374.0,42.7807,42.8217,42.7642,42.8053,33374.0
2019-05-22 13:55:00,52.11,52.17,52.08,52.09,26764.0,42.7889,42.8381,42.7642,42.7725,26764.0
2019-05-22 14:00:00,52.1,52.12,51.99,51.99,23352.0,42.7807,42.7971,42.6903,42.6903,23352.0
2019-05-22 14:05:00,51.99,52.12,51.99,52.02,41407.0,42.6903,42.7971,42.6903,42.715,41407.0
2019-05-22 14:10:00,52.02,52.08,52.0,52.05,22694.0,42.715,42.7642,42.6986,42.7396,22694.0
2019-05-22 14:15:00,52.05,52.12,52.04,52.12,17188.0,42.7396,42.7971,42.7314,42.7971,17188.0
2019-05-22 14:20:00,52.13,52.15,52.08,52.11,25644.0,42.8053,42.8217,42.7642,42.7889,25644.0
2019-05-22 14:25:00,52.1,52.12,52.04,52.07,33740.0,42.7807,42.7971,42.7314,42.756,33740.0
2019-05-22 14:30:00,52.07,52.14,52.03,52.13,45528.0,42.756,42.8135,42.7232,42.8053,45528.0
2019-05-22 14:35:00,52.13,52.17,52.06,52.09,53584.0,42.8053,42.8381,42.7478,42.7725,53584.0
2019-05-22 14:40:00,52.09,52.09,51.99,52.01,27189.0,42.7725,42.7725,42.6903,42.7068,27189.0
2019-05-22 14:45:00,52.01,52.05,51.95,51.95,37066.0,42.7068,42.7396,42.6575,42.6575,37066.0
2019-05-22 14:50:00,51.95,52.0,51.95,51.98,38720.0,42.6575,42.6986,42.6575,42.6821,38720.0
2019-05-22 14:55:00,51.99,52.01,51.96,51.97,43794.0,42.6903,42.7068,42.6657,42.6739,43794.0
2019-05-22 15:00:00,51.97,52.0,51.92,51.95,58209.0,42.6739,42.6986,42.6329,42.6575,58209.0
2019-05-22 15:05:00,51.95,51.97,51.89,51.93,55697.0,42.6575,42.6739,42.6082,42.6411,55697.0
2019-05-22 15:10:00,51.93,52.01,51.92,51.98,45324.0,42.6411,42.7068,42.6329,42.6821,45324.0
2019-05-22 15:15:00,51.97,52.0,51.95,52.0,54974.0,42.6739,42.6986,42.6575,42.6986,54974.0
2019-05-22 15:20:00,52.0,52.0,51.95,51.99,79394.0,42.6986,42.6986,42.6575,42.6903,79394.0
2019-05-22 15:25:00,51.99,52.03,51.9,51.9,65386.0,42.6903,42.7232,42.6164,42.6164,65386.0
2019-05-22 15:30:00,51.9,51.96,51.89,51.91,63457.0,42.6164,42.6657,42.6082,42.6247,63457.0
2019-05-22 15:35:00,51.9,51.95,51.84,51.89,75581.0,42.6164,42.6575,42.5672,42.6082,75581.0
2019-05-22 15:40:00,51.89,52.0,51.88,52.0,61441.0,42.6082,42.6986,42.6,42.6986,61441.0
2019-05-22 15:45:00,52.0,52.0,51.9,51.98,92349.0,42.6986,42.6986,42.6164,42.6821,92349.0
2019-05-22 15:50:00,51.99,52.0,51.93,51.93,153235.0,42.6903,42.6986,42.6411,42.6411,153235.0
2019-05-22 15:55:00,51.93,51.93,51.82,51.91,392709.0,42.6411,42.6411,42.5507,42.6247,392709.0
2019-05-23 09:30:00,51.08,51.16,49.93,49.99,339029.0,41.9431,42.0088,40.9988,41.0481,339029.0
2019-05-23 09:35:00,49.99,50.17,49.96,50.03,113241.0,41.0481,41.1959,41.0235,41.0809,113241.0
2019-05-23 09:40:00,50.03,50.04,49.71,49.86,190594.0,41.0809,41.0891,40.8182,40.9413,190594.0
2019-05-23 09:45:00,49.85,50.12,49.75,50.12,108041.0,40.9331,41.1548,40.851,41.1548,108041.0
2019-05-23 09:50:00,50.14,50.27,50.0,50.27,133871.0,41.1713,41.278,41.0563,41.278,133871.0
2019-05-23 09:55:00,50.28,50.68,50.27,50.55,196858.0,41.2862,41.6147,41.278,41.5079,196858.0
2019-05-23 10:00:00,50.56,50.94,50.52,50.86,121741.0,41.5161,41.8282,41.4833,41.7625,121741.0
2019-05-23 10:05:00,50.86,50.92,50.69,50.73,104503.0,41.7625,41.8117,41.6229,41.6557,104503.0
2019-05-23 10:10:00,50.73,50.76,50.6,50.63,81341.0,41.6557,41.6804,41.549,41.5736,81341.0
2019-05-23 10:15:00,50.64,50.82,50.62,50.73,76352.0,41.5818,41.7296,41.5654,41.6557,76352.0
2019-05-23 10:20:00,50.73,50.78,50.63,50.65,116394.0,41.6557,41.6968,41.5736,41.59,116394.0
2019-05-23 10:25:00,50.64,50.75,50.58,50.7,77489.0,41.5818,41.6721,41.5326,41.6311,77489.0
2019-05-23 10:30:00,50.69,50.83,50.64,50.83,154121.0,41.6229,41.7378,41.5818,41.7378,154121.0
2019-05-23 10:35:00,50.84,50.85,50.76,50.82,82333.0,41.746,41.7543,41.6804,41.7296,82333.0
2019-05-23 10:40:00,50.84,50.94,50.76,50.8,102472.0,41.746,41.8282,41.6804,41.7132,102472.0
2019-05-23 10:45:00,50.79,50.9,50.73,50.89,71613.0,41.705,41.7953,41.6557,41.7871,71613.0
2019-05-23 10:50:00,50.89,50.89,50.79,50.84,71101.0,41.7871,41.7871,41.705,41.746,71101.0
2019-05-23 10:55:00,50.85,50.89,50.8,50.83,63921.0,41.7543,41.7871,41.7132,41.7378,63921.0
2019-05-23 11:00:00,50.84,50.84,50.53,50.6,76249.0,41.746,41.746,41.4915,41.549,76249.0
2019-05-23 11:05:00,50.61,50.69,50.56,50.62,67821.0,41.5572,41.6229,41.5161,41.5654,67821.0
2019-05-23 11:10:00,50.61,50.67,50.56,50.59,57909.0,41.5572,41.6065,41.5161,41.5408,57909.0
2019-05-23 11:15:00,50.58,50.66,50.56,50.63,80966.0,41.5326,41.5982,41.5161,41.5736,80966.0
2019-05-23 11:20:00,50.64,50.67,50.41,50.43,49577.0,41.5818,41.6065,41.393,41.4094,49577.0
2019-05-23 11:25:00,50.44,50.51,50.27,50.28,123205.0,41.4176,41.4751,41.278,41.2862,123205.0
2019-05-23 11:30:00,50.28,50.34,50.18,50.23,49261.0,41.2862,41.3355,41.2041,41.2452,49261.0
2019-05-23 11:35:00,50.23,50.25,50.17,50.21,40052.0,41.2452,41.2616,41.1959,41.2287,40052.0
2019-05-23 11:40:00,50.2,50.3,50.15,50.24,54749.0,41.2205,41.3026,41.1795,41.2534,54749.0
2019-05-23 11:45:00,50.25,50.27,50.12,50.22,51741.0,41.2616,41.278,41.1548,41.2369,51741.0
2019-05-23 11:50:00,50.22,50.25,50.1,50.11,44954.0,41.2369,41.2616,41.1384,41.1466,44954.0
2019-05-23 11:55:00,50.11,50.11,49.95,49.98,77740.0,41.1466,41.1466,41.0152,41.0399,77740.0
2019-05-23 12:00:00,49.98,50.1,49.97,50.08,58030.0,41.0399,41.1384,41.0317,41.122,58030.0
2019-05-23 12:05:00,50.09,50.18,50.01,50.02,68880.0,41.1302,41.2041,41.0645,41.0727,68880.0
2019-05-23 12:10:00,50.03,50.21,50.02,50.18,45111.0,41.0809,41.2287,41.0727,41.2041,45111.0
2019-05-23 12:15:00,50.18,50.2,50.03,50.07,55892.0,41.2041,41.2205,41.0809,41.1138,55892.0
2019-05-23 12:20:00,50.07,50.07,49.92,49.95,54655.0,41.1138,41.1138,40.9906,41.0152,54655.0
2019-05-23 12:25:00,49.95,50.04,49.95,50.0,36290.0,41.0152,41.0891,41.0152,41.0563,36290.0
2019-05-23 12:30:00,50.0,50.02,49.95,49.97,55336.0,41.0563,41.0727,41.0152,41.0317,55336.0
2019-05-23 12:35:00,49.98,50.05,49.9,50.01,72037.0,41.0399,41.0974,40.9742,41.0645,72037.0
2019-05-23 12:40:00,50.01,50.07,49.98,50.05,57332.0,41.0645,41.1138,41.0399,41.0974,57332.0
2019-05-23 12:45:00,50.05,50.09,49.98,50.07,48311.0,41.0974,41.1302,41.0399,41.1138,48311.0
2019-05-23 12:50:00,50.06,50.1,49.99,50.04,105570.0,41.1056,41.1384,41.0481,41.0891,105570.0
2019-05-23 12:55:00,50.04,50.07,49.98,50.05,51279.0,41.0891,41.1138,41.0399,41.0974,51279.0
2019-05-23 13:00:00,50.04,50.1,49.98,50.1,55052.0,41.0891,41.1384,41.0399,41.1384,55052.0
2019-05-23 13:05:00,50.1,50.12,50.04,50.06,27732.0,41.1384,41.1548,41.0891,41.1056,27732.0
2019-05-23 13:10:00,50.05,50.08,49.98,50.05,61278.0,41.0974,41.122,41.0399,41.0974,61278.0
2019-05-23 13:15:00,50.05,50.17,50.05,50.17,54216.0,41.0974,41.1959,41.0974,41.1959,54216.0
2019-05-23 13:20:00,50.17,50.18,50.05,50.11,41095.0,41.1959,41.2041,41.0974,41.1466,41095.0
2019-05-23 13:25:00,50.11,50.2,50.1,50.17,74784.0,41.1466,41.2205,41.1384,41.1959,74784.0
2019-05-23 13:30:00,50.18,50.21,50.11,50.21,56561.0,41.2041,41.2287,41.1466,41.2287,56561.0
2019-05-23 13:35:00,50.21,50.26,50.17,50.23,43424.0,41.2287,41.2698,41.1959,41.2452,43424.0
2019-05-23 13:40:00,50.23,50.27,50.18,50.23,68813.0,41.2452,41.278,41.2041,41.2452,68813.0
2019-05-23 13:45:00,50.23,50.25,50.14,50.14,63965.0,41.2452,41.2616,41.1713,41.1713,63965.0
2019-05-23 13:50:00,50.14,50.18,50.1,50.13,39374.0,41.1713,41.2041,41.1384,41.163,39374.0
2019-05-23 13:55:00,50.13,50.18,50.09,50.16,51028.0,41.163,41.2041,41.1302,41.1877,51028.0
2019-05-23 14:00:00,50.16,50.22,50.13,50.16,81959.0,41.1877,41.2369,41.163,41.1877,81959.0
2019-05-23 14:05:00,50.16,50.18,50.04,50.05,81799.0,41.1877,41.2041,41.0891,41.0974,81799.0
2019-05-23 14:10:00,50.05,50.12,50.02,50.1,63796.0,41.0974,41.1548,41.0727,41.1384,63796.0
2019-05-23 14:15:00,50.09,50.12,50.06,50.1,70856.0,41.1302,41.1548,41.1056,41.1384,70856.0
2019-05-23 14:20:00,50.1,50.21,50.09,50.2,30772.0,41.1384,41.2287,41.1302,41.2205,30772.0
2019-05-23 14:25:00,50.2,50.21,50.09,50.1,40546.0,41.2205,41.2287,41.1302,41.1384,40546.0
2019-05-23 14:30:00,50.1,50.16,50.1,50.13,41492.0,41.1384,41.1877,41.1384,41.163,41492.0
2019-05-23 14:35:00,50.13,50.13,50.02,50.03,60983.0,41.163,41.163,41.0727,41.0809,60983.0
2019-05-23 14:40:00,50.04,50.05,49.94,49.98,72729.0,41.0891,41.0974,41.007,41.0399,72729.0
2019-05-23 14:45:00,49.98,50.01,49.87,49.87,99307.0,41.0399,41.0645,40.9496,40.9496,99307.0
2019-05-23 14:50:00,49.87,49.97,49.83,49.96,65363.0,40.9496,41.0317,40.9167,41.0235,65363.0
2019-05-23 14:55:00,49.95,49.99,49.89,49.96,53140.0,41.0152,41.0481,40.966,41.0235,53140.0
2019-05-23 15:00:00,49.96,50.02,49.93,49.99,80117.0,41.0235,41.0727,40.9988,41.0481,80117.0
2019-05-23 15:05:00,49.99,50.03,49.96,49.97,76432.0,41.0481,41.0809,41.0235,41.0317,76432.0
2019-05-23 15:10:00,49.98,50.03,49.96,50.01,48994.0,41.0399,41.0809,41.0235,41.0645,48994.0
2019-05-23 15:15:00,50.0,50.22,50.0,50.18,57161.0,41.0563,41.2369,41.0563,41.2041,57161.0
2019-05-23 15:20:00,50.19,50.28,50.14,50.18,66608.0,41.2123,41.2862,41.1713,41.2041,66608.0
2019-05-23 15:25:00,50.16,50.28,50.15,50.19,61161.0,41.1877,41.2862,41.1795,41.2123,61161.0
2019-05-23 15:30:00,50.19,50.21,50.13,50.15,81695.0,41.2123,41.2287,41.163,41.1795,81695.0
2019-05-23 15:35:00,50.14,50.16,50.05,50.05,99964.0,41.1713,41.1877,41.0974,41.0974,99964.0
2019-05-23 15:40:00,50.05,50.06,49.95,50.0,116495.0,41.0974,41.1056,41.0152,41.0563,116495.0
2019-05-23 15:45:00,50.01,50.15,49.95,50.1,266528.0,41.0645,41.1795,41.0152,41.1384,266528.0
2019-05-23 15:50:00,50.09,50.12,50.05,50.1,239026.0,41.1302,41.1548,41.0974,41.1384,239026.0
2019-05-23 15:55:00,50.1,50.18,50.02,50.16,457126.0,41.1384,41.2041,41.0727,41.1877,457126.0
2019-05-24 09:30:00,50.37,50.77,50.26,50.42,120046.0,41.3601,41.6886,41.2698,41.4012,120046.0
2019-05-24 09:35:00,50.42,50.53,50.27,50.34,54748.0,41.4012,41.4915,41.278,41.3355,54748.0
2019-05-24 09:40:00,50.33,50.38,50.19,50.21,42632.0,41.3273,41.3683,41.2123,41.2287,42632.0
2019-05-24 09:45:00,50.21,50.3,50.16,50.24,72971.0,41.2287,41.3026,41.1877,41.2534,72971.0
2019-05-24 09:50:00,50.23,50.4,50.22,50.25,25564.0,41.2452,41.3848,41.2369,41.2616,25564.0
2019-05-24 09:55:00,50.24,50.4,50.21,50.38,67441.0,41.2534,41.3848,41.2287,41.3683,67441.0
2019-05-24 10:00:00,50.38,50.51,50.35,50.44,54611.0,41.3683,41.4751,41.3437,41.4176,54611.0
2019-05-24 10:05:00,50.44,50.46,50.25,50.31,35976.0,41.4176,41.434,41.2616,41.3108,35976.0
2019-05-24 10:10:00,50.31,50.4,50.26,50.37,30210.0,41.3108,41.3848,41.2698,41.3601,30210.0
2019-05-24 10:15:00,50.37,50.42,50.31,50.37,26748.0,41.3601,41.4012,41.3108,41.3601,26748.0
2019-05-24 10:20:00,50.36,50.4,50.29,50.38,22650.0,41.3519,41.3848,41.2944,41.3683,22650.0
2019-05-24 10:25:00,50.39,50.42,50.25,50.26,24998.0,41.3765,41.4012,41.2616,41.2698,24998.0
2019-05-24 10:30:00,50.28,50.33,50.24,50.3,66660.0,41.2862,41.3273,41.2534,41.3026,66660.0
2019-05-24 10:35:00,50.28,50.28,50.2,50.23,30860.0,41.2862,41.2862,41.2205,41.2452,30860.0
2019-05-24 10:40:00,50.23,50.23,50.12,50.15,35063.0,41.2452,41.2452,41.1548,41.1795,35063.0
2019-05-24 10:45:00,50.16,50.17,49.95,49.97,31674.0,41.1877,41.1959,41.0152,41.0317,31674.0
2019-05-24 10:50:00,49.96,49.98,49.8,49.82,40391.0,41.0235,41.0399,40.8921,40.9085,40391.0
2019-05-24 10:55:00,49.83,49.92,49.79,49.87,31713.0,40.9167,40.9906,40.8839,40.9496,31713.0
2019-05-24 11:00:00,49.87,49.96,49.81,49.93,65905.0,40.9496,41.0235,40.9003,40.9988,65905.0
2019-05-24 11:05:00,49.92,50.02,49.86,49.88,36578.0,40.9906,41.0727,40.9413,40.9578,36578.0
2019-05-24 11:10:00,49.9,49.9,49.77,49.88,45415.0,40.9742,40.9742,40.8674,40.9578,45415.0
2019-05-24 11:15:00,49.89,49.91,49.79,49.89,34889.0,40.966,40.9824,40.8839,40.966,34889.0
2019-05-24 11:20:00,49.88,50.02,49.85,50.0,70529.0,40.9578,41.0727,40.9331,41.0563,70529.0
2019-05-24 11:25:00,50.0,50.08,50.0,50.07,43388.0,41.0563,41.122,41.0563,41.1138,43388.0
2019-05-24 11:30:00,50.08,50.18,50.05,50.09,27794.0,41.122,41.2041,41.0974,41.1302,27794.0
2019-05-24 11:35:00,50.09,50.14,50.04,50.08,19685.0,41.1302,41.1713,41.0891,41.122,19685.0
2019-05-24 11:40:00,50.07,50.13,50.03,50.05,22542.0,41.1138,41.163,41.0809,41.0974,22542.0
2019-05-24 11:45:00,50.07,50.1,50.02,50.07,18015.0,41.1138,41.1384,41.0727,41.1138,18015.0
2019-05-24 11:50:00,50.07,50.09,50.03,50.04,17831.0,41.1138,41.1302,41.0809,41.0891,17831.0
2019-05-24 11:55:00,50.02,50.09,50.0,50.07,35081.0,41.0727,41.1302,41.0563,41.1138,35081.0
2019-05-24 12:00:00,50.07,50.15,50.03,50.15,23516.0,41.1138,41.1795,41.0809,41.1795,23516.0
2019-05-24 12:05:00,50.15,50.16,50.07,50.09,30299.0,41.1795,41.1877,41.1138,41.1302,30299.0
2019-05-24 12:10:00,50.1,50.11,50.06,50.1,14769.0,41.1384,41.1466,41.1056,41.1384,14769.0
2019-05-24 12:15:00,50.11,50.17,50.06,50.08,26879.0,41.1466,41.1959,41.1056,41.122,26879.0
2019-05-24 12:20:00,50.08,50.16,50.08,50.13,21094.0,41.122,41.1877,41.122,41.163,21094.0
2019-05-24 12:25:00,50.12,50.27,50.11,50.24,23675.0,41.1548,41.278,41.1466,41.2534,23675.0
2019-05-24 12:30:00,50.24,50.27,50.19,50.2,34155.0,41.2534,41.278,41.2123,41.2205,34155.0
2019-05-24 12:35:00,50.22,50.29,50.19,50.29,16649.0,41.2369,41.2944,41.2123,41.2944,16649.0
2019-05-24 12:40:00,50.3,50.37,50.25,50.33,33938.0,41.3026,41.3601,41.2616,41.3273,33938.0
2019-05-24 12:45:00,50.33,50.37,50.32,50.35,20135.0,41.3273,41.3601,41.3191,41.3437,20135.0
2019-05-24 12:50:00,50.34,50.35,50.25,50.26,15097.0,41.3355,41.3437,41.2616,41.2698,15097.0
2019-05-24 12:55:00,50.27,50.27,50.2,50.26,23080.0,41.278,41.278,41.2205,41.2698,23080.0
2019-05-24 13:00:00,50.27,50.29,50.2,50.22,35516.0,41.278,41.2944,41.2205,41.2369,35516.0
2019-05-24 13:05:00,50.22,50.3,50.21,50.24,22608.0,41.2369,41.3026,41.2287,41.2534,22608.0
2019-05-24 13:10:00,50.23,50.28,50.22,50.26,22486.0,41.2452,41.2862,41.2369,41.2698,22486.0
2019-05-24 13:15:00,50.27,50.34,50.26,50.32,31335.0,41.278,41.3355,41.2698,41.3191,31335.0
2019-05-24 13:20:00,50.32,50.4,50.3,50.35,32197.0,41.3191,41.3848,41.3026,41.3437,32197.0
2019-05-24 13:25:00,50.34,50.36,50.28,50.28,21927.0,41.3355,41.3519,41.2862,41.2862,21927.0
2019-05-24 13:30:00,50.28,50.3,50.21,50.21,33322.0,41.2862,41.3026,41.2287,41.2287,33322.0
2019-05-24 13:35:00,50.21,50.32,50.19,50.3,21160.0,41.2287,41.3191,41.2123,41.3026,21160.0
2019-05-24 13:40:00,50.3,50.34,50.27,50.33,14909.0,41.3026,41.3355,41.278,41.3273,14909.0
2019-05-24 13:45:00,50.33,50.33,50.24,50.26,17322.0,41.3273,41.3273,41.2534,41.2698,17322.0
2019-05-24 13:50:00,50.27,50.33,50.25,50.26,21154.0,41.278,41.3273,41.2616,41.2698,21154.0
2019-05-24 13:55:00,50.27,50.27,50.19,50.2,25993.0,41.278,41.278,41.2123,41.2205,25993.0
2019-05-24 14:00:00,50.21,50.24,50.17,50.2,14812.0,41.2287,41.2534,41.1959,41.2205,14812.0
2019-05-24 14:05:00,50.19,50.19,50.09,50.13,26014.0,41.2123,41.2123,41.1302,41.163,26014.0
2019-05-24 14:10:00,50.12,50.13,50.07,50.09,19711.0,41.1548,41.163,41.1138,41.1302,19711.0
2019-05-24 14:15:00,50.08,50.23,50.05,50.2,51375.0,41.122,41.2452,41.0974,41.2205,51375.0
2019-05-24 14:20:00,50.2,50.27,50.19,50.19,15603.0,41.2205,41.278,41.2123,41.2123,15603.0
2019-05-24 14:25:00,50.18,50.22,50.17,50.19,18835.0,41.2041,41.2369,41.1959,41.2123,18835.0
2019-05-24 14:30:00,50.19,50.23,50.16,50.18,31523.0,41.2123,41.2452,41.1877,41.2041,31523.0
2019-05-24 14:35:00,50.17,50.26,50.16,50.25,23789.0,41.1959,41.2698,41.1877,41.2616,23789.0
2019-05-24 14:40:00,50.24,50.29,50.24,50.28,19199.0,41.2534,41.2944,41.2534,41.2862,19199.0
2019-05-24 14:45:00,50.28,50.29,50.19,50.19,30501.0,41.2862,41.2944,41.2123,41.2123,30501.0
2019-05-24 14:50:00,50.2,50.25,50.19,50.23,20407.0,41.2205,41.2616,41.2123,41.2452,20407.0
2019-05-24 14:55:00,50.23,50.26,50.18,50.23,41811.0,41.2452,41.2698,41.2041,41.2452,41811.0
2019-05-24 15:00:00,50.24,50.27,50.23,50.24,33718.0,41.2534,41.278,41.2452,41.2534,33718.0
2019-05-24 15:05:00,50.25,50.26,50.2,50.24,38310.0,41.2616,41.2698,41.2205,41.2534,38310.0
2019-05-24 15:10:00,50.25,50.35,50.24,50.35,28262.0,41.2616,41.3437,41.2534,41.3437,28262.0
2019-05-24 15:15:00,50.37,50.38,50.27,50.29,33499.0,41.3601,41.3683,41.278,41.2944,33499.0
2019-05-24 15:20:00,50.28,50.32,50.26,50.27,38077.0,41.2862,41.3191,41.2698,41.278,38077.0
2019-05-24 15:25:00,50.27,50.28,50.2,50.22,86950.0,41.278,41.2862,41.2205,41.2369,86950.0
2019-05-24 15:30:00,50.22,50.24,50.19,50.23,72508.0,41.2369,41.2534,41.2123,41.2452,72508.0
2019-05-24 15:35:00,50.23,50.23,50.14,50.16,84477.0,41.2452,41.2452,41.1713,41.1877,84477.0
2019-05-24 15:40:00,50.16,50.24,50.16,50.23,57971.0,41.1877,41.2534,41.1877,41.2452,57971.0
2019-05-24 15:45:00,50.23,50.25,50.16,50.23,75582.0,41.2452,41.2616,41.1877,41.2452,75582.0
2019-05-24 15:50:00,50.24,50.29,50.2,50.29,154800.0,41.2534,41.2944,41.2205,41.2944,154800.0
2019-05-24 15:55:00,50.29,50.36,50.26,50.3,539740.0,41.2944,41.3519,41.2698,41.3026,539740.0
2019-05-28 09:30:00,50.59,50.75,50.3,50.37,138450.0,41.5408,41.6721,41.3026,41.3601,138450.0
2019-05-28 09:35:00,50.37,50.39,50.2,50.35,67512.0,41.3601,41.3765,41.2205,41.3437,67512.0
2019-05-28 09:40:00,50.37,50.51,50.34,50.39,41963.0,41.3601,41.4751,41.3355,41.3765,41963.0
2019-05-28 09:45:00,50.41,50.52,50.34,50.39,58201.0,41.393,41.4833,41.3355,41.3765,58201.0
2019-05-28 09:50:00,50.4,50.4,50.22,50.36,87218.0,41.3848,41.3848,41.2369,41.3519,87218.0
2019-05-28 09:55:00,50.35,50.36,50.18,50.22,59578.0,41.3437,41.3519,41.2041,41.2369,59578.0
2019-05-28 10:00:00,50.22,50.26,50.09,50.13,42903.0,41.2369,41.2698,41.1302,41.163,42903.0
2019-05-28 10:05:00,50.13,50.3,50.12,50.16,45917.0,41.163,41.3026,41.1548,41.1877,45917.0
2019-05-28 10:10:00,50.18,50.18,50.08,50.16,30877.0,41.2041,41.2041,41.122,41.1877,30877.0
2019-05-28 10:15:00,50.17,50.23,50.01,50.05,35571.0,41.1959,41.2452,41.0645,41.0974,35571.0
2019-05-28 10:20:00,50.04,50.17,50.04,50.08,25034.0,41.0891,41.1959,41.0891,41.122,25034.0
2019-05-28 10:25:00,50.06,50.16,50.05,50.13,35166.0,41.1056,41.1877,41.0974,41.163,35166.0
2019-05-28 10:30:00,50.14,50.14,50.02,50.09,26104.0,41.1713,41.1713,41.0727,41.1302,26104.0
2019-05-28 10:35:00,50.09,50.1,50.01,50.01,26210.0,41.1302,41.1384,41.0645,41.0645,26210.0
2019-05-28 10:40:00,50.01,50.09,50.01,50.02,21838.0,41.0645,41.1302,41.0645,41.0727,21838.0
2019-05-28 10:45:00,50.01,50.13,50.0,50.09,40563.0,41.0645,41.163,41.0563,41.1302,40563.0
2019-05-28 10:50:00,50.08,50.11,50.01,50.02,27895.0,41.122,41.1466,41.0645,41.0727,27895.0
2019-05-28 10:55:00,50.02,50.09,50.0,50.07,37255.0,41.0727,41.1302,41.0563,41.1138,37255.0
2019-05-28 11:00:00,50.06,50.25,50.05,50.18,20406.0,41.1056,41.2616,41.0974,41.2041,20406.0
2019-05-28 11:05:00,50.19,50.3,50.19,50.23,23984.0,41.2123,41.3026,41.2123,41.2452,23984.0
2019-05-28 11:10:00,50.23,50.38,50.23,50.35,47284.0,41.2452,41.3683,41.2452,41.3437,47284.0
2019-05-28 11:15:00,50.34,50.41,50.31,50.37,36394.0,41.3355,41.393,41.3108,41.3601,36394.0
2019-05-28 11:20:00,50.38,50.39,50.29,50.3,25646.0,41.3683,41.3765,41.2944,41.3026,25646.0
2019-05-28 11:25:00,50.32,50.34,50.16,50.16,37585.0,41.3191,41.3355,41.1877,41.1877,37585.0
2019-05-28 11:30:00,50.15,50.21,50.11,50.16,32941.0,41.1795,41.2287,41.1466,41.1877,32941.0
2019-05-28 11:35:00,50.16,50.28,50.16,50.24,43149.0,41.1877,41.2862,41.1877,41.2534,43149.0
2019-05-28 11:40:00,50.25,50.35,50.24,50.31,23133.0,41.2616,41.3437,41.2534,41.3108,23133.0
2019-05-28 11:45:00,50.31,50.34,50.23,50.23,17579.0,41.3108,41.3355,41.2452,41.2452,17579.0
2019-05-28 11:50:00,50.23,50.3,50.15,50.17,21551.0,41.2452,41.3026,41.1795,41.1959,21551.0
2019-05-28 11:55:00,50.18,50.24,50.15,50.21,28114.0,41.2041,41.2534,41.1795,41.2287,28114.0
2019-05-28 12:00:00,50.22,50.29,50.19,50.2,32814.0,41.2369,41.2944,41.2123,41.2205,32814.0
2019-05-28 12:05:00,50.19,50.26,50.16,50.17,48733.0,41.2123,41.2698,41.1877,41.1959,48733.0
2019-05-28 12:10:00,50.17,50.29,50.13,50.25,54661.0,41.1959,41.2944,41.163,41.2616,54661.0
2019-05-28 12:15:00,50.26,50.27,50.16,50.23,19195.0,41.2698,41.278,41.1877,41.2452,19195.0
2019-05-28 12:20:00,50.23,50.28,50.22,50.28,25292.0,41.2452,41.2862,41.2369,41.2862,25292.0
2019-05-28 12:25:00,50.3,50.31,50.24,50.25,36707.0,41.3026,41.3108,41.2534,41.2616,36707.0
2019-05-28 12:30:00,50.26,50.27,50.17,50.17,16585.0,41.2698,41.278,41.1959,41.1959,16585.0
2019-05-28 12:35:00,50.16,50.22,50.15,50.2,27245.0,41.1877,41.2369,41.1795,41.2205,27245.0
2019-05-28 12:40:00,50.19,50.19,50.08,50.09,17159.0,41.2123,41.2123,41.122,41.1302,17159.0
2019-05-28 12:45:00,50.09,50.13,50.05,50.08,20285.0,41.1302,41.163,41.0974,41.122,20285.0
2019-05-28 12:50:00,50.07,50.11,50.02,50.03,25384.0,41.1138,41.1466,41.0727,41.0809,25384.0
2019-05-28 12:55:00,50.03,50.04,49.96,49.97,30560.0,41.0809,41.0891,41.0235,41.0317,30560.0
2019-05-28 13:00:00,49.98,50.1,49.97,50.04,24457.0,41.0399,41.1384,41.0317,41.0891,24457.0
2019-05-28 13:05:00,50.03,50.07,50.0,50.02,25076.0,41.0809,41.1138,41.0563,41.0727,25076.0
2019-05-28 13:10:00,50.01,50.01,49.94,49.96,17032.0,41.0645,41.0645,41.007,41.0235,17032.0
2019-05-28 13:15:00,49.97,50.03,49.92,49.92,29005.0,41.0317,41.0809,40.9906,40.9906,29005.0
2019-05-28 13:20:00,49.92,49.97,49.88,49.91,23903.0,40.9906,41.0317,40.9578,40.9824,23903.0
2019-05-28 13:25:00,49.9,49.91,49.84,49.86,27226.0,40.9742,40.9824,40.9249,40.9413,27226.0
2019-05-28 13:30:00,49.86,49.9,49.8,49.88,37759.0,40.9413,40.9742,40.8921,40.9578,37759.0
2019-05-28 13:35:00,49.88,49.93,49.85,49.88,19299.0,40.9578,40.9988,40.9331,40.9578,19299.0
2019-05-28 13:40:00,49.87,49.92,49.86,49.91,29073.0,40.9496,40.9906,40.9413,40.9824,29073.0
2019-05-28 13:45:00,49.9,49.94,49.9,49.91,29651.0,40.9742,41.007,40.9742,40.9824,29651.0
2019-05-28 13:50:00,49.91,49.96,49.89,49.91,39539.0,40.9824,41.0235,40.966,40.9824,39539.0
2019-05-28 13:55:00,49.9,49.94,49.89,49.93,35613.0,40.9742,41.007,40.966,40.9988,35613.0
2019-05-28 14:00:00,49.94,49.94,49.89,49.93,59916.0,41.007,41.007,40.966,40.9988,59916.0
2019-05-28 14:05:00,49.92,49.94,49.89,49.94,53360.0,40.9906,41.007,40.966,41.007,53360.0
2019-05-28 14:10:00,49.93,49.95,49.73,49.73,88636.0,40.9988,41.0152,40.8346,40.8346,88636.0
2019-05-28 14:15:00,49.72,49.77,49.69,49.73,37555.0,40.8264,40.8674,40.8018,40.8346,37555.0
2019-05-28 14:20:00,49.72,49.8,49.71,49.73,53361.0,40.8264,40.8921,40.8182,40.8346,53361.0
2019-05-28 14:25:00,49.74,49.74,49.63,49.63,43276.0,40.8428,40.8428,40.7525,40.7525,43276.0
2019-05-28 14:30:00,49.63,49.71,49.61,49.66,40327.0,40.7525,40.8182,40.7361,40.7771,40327.0
2019-05-28 14:35:00,49.66,49.69,49.63,49.66,32170.0,40.7771,40.8018,40.7525,40.7771,32170.0
2019-05-28 14:40:00,49.66,49.67,49.53,49.55,38800.0,40.7771,40.7853,40.6704,40.6868,38800.0
2019-05-28 14:45:00,49.54,49.6,49.53,49.59,46385.0,40.6786,40.7278,40.6704,40.7196,46385.0
2019-05-28 14:50:00,49.59,49.68,49.56,49.58,63012.0,40.7196,40.7935,40.695,40.7114,63012.0
2019-05-28 14:55:00,49.59,49.61,49.55,49.59,53289.0,40.7196,40.7361,40.6868,40.7196,53289.0
2019-05-28 15:00:00,49.6,49.61,49.54,49.57,55098.0,40.7278,40.7361,40.6786,40.7032,55098.0
2019-05-28 15:05:00,49.56,49.62,49.55,49.56,71364.0,40.695,40.7443,40.6868,40.695,71364.0
2019-05-28 15:10:00,49.56,49.56,49.43,49.43,65956.0,40.695,40.695,40.5883,40.5883,65956.0
2019-05-28 15:15:00,49.42,49.5,49.42,49.45,46069.0,40.58,40.6457,40.58,40.6047,46069.0
2019-05-28 15:20:00,49.45,49.45,49.26,49.3,113625.0,40.6047,40.6047,40.4487,40.4815,113625.0
2019-05-28 15:25:00,49.3,49.36,49.29,49.29,70289.0,40.4815,40.5308,40.4733,40.4733,70289.0
2019-05-28 15:30:00,49.29,49.3,49.16,49.21,98761.0,40.4733,40.4815,40.3666,40.4076,98761.0
2019-05-28 15:35:00,49.2,49.23,49.13,49.15,107060.0,40.3994,40.424,40.3419,40.3583,107060.0
2019-05-28 15:40:00,49.15,49.17,49.03,49.05,130794.0,40.3583,40.3748,40.2598,40.2762,130794.0
2019-05-28 15:45:00,49.04,49.07,49.01,49.04,136458.0,40.268,40.2927,40.2434,40.268,136458.0
2019-05-28 15:50:00,49.03,49.11,49.0,49.07,295420.0,40.2598,40.3255,40.2352,40.2927,295420.0
2019-05-28 15:55:00,49.07,49.09,48.95,48.96,767780.0,40.2927,40.3091,40.1941,40.2023,767780.0
2019-05-29 09:30:00,48.25,48.43,48.1,48.23,146675.0,39.6193,39.7671,39.4962,39.6029,146675.0
2019-05-29 09:35:00,48.23,48.27,48.02,48.14,74679.0,39.6029,39.6358,39.4305,39.529,74679.0
2019-05-29 09:40:00,48.14,48.4,48.09,48.36,82531.0,39.529,39.7425,39.4879,39.7097,82531.0
2019-05-29 09:45:00,48.36,48.53,48.32,48.5,57327.0,39.7097,39.8492,39.6768,39.8246,57327.0
2019-05-29 09:50:00,48.5,48.5,48.35,48.4,33233.0,39.8246,39.8246,39.7014,39.7425,33233.0
2019-05-29 09:55:00,48.39,48.57,48.33,48.56,116999.0,39.7343,39.8821,39.685,39.8739,116999.0
2019-05-29 10:00:00,48.55,48.75,48.55,48.62,66897.0,39.8657,40.0299,39.8657,39.9231,66897.0
2019-05-29 10:05:00,48.61,48.75,48.56,48.65,47021.0,39.9149,40.0299,39.8739,39.9478,47021.0
2019-05-29 10:10:00,48.64,48.8,48.6,48.78,42529.0,39.9396,40.0709,39.9067,40.0545,42529.0
2019-05-29 10:15:00,48.77,48.88,48.74,48.85,28164.0,40.0463,40.1366,40.0217,40.112,28164.0
2019-05-29 10:20:00,48.87,48.87,48.74,48.85,41712.0,40.1284,40.1284,40.0217,40.112,41712.0
2019-05-29 10:25:00,48.86,48.95,48.8,48.95,53465.0,40.1202,40.1941,40.0709,40.1941,53465.0
2019-05-29 10:30:00,48.95,48.96,48.75,48.75,54667.0,40.1941,40.2023,40.0299,40.0299,54667.0
2019-05-29 10:35:00,48.75,48.77,48.65,48.73,31714.0,40.0299,40.0463,39.9478,40.0135,31714.0
2019-05-29 10:40:00,48.72,48.76,48.64,48.67,19374.0,40.0053,40.0381,39.9396,39.9642,19374.0
2019-05-29 10:45:00,48.67,48.68,48.54,48.64,50921.0,39.9642,39.9724,39.8575,39.9396,50921.0
2019-05-29 10:50:00,48.64,48.7,48.57,48.61,41833.0,39.9396,39.9888,39.8821,39.9149,41833.0
2019-05-29 10:55:00,48.62,48.62,48.51,48.52,27464.0,39.9231,39.9231,39.8328,39.841,27464.0
2019-05-29 11:00:00,48.51,48.66,48.46,48.64,47348.0,39.8328,39.956,39.7918,39.9396,47348.0
2019-05-29 11:05:00,48.64,48.73,48.6,48.63,79147.0,39.9396,40.0135,39.9067,39.9314,79147.0
2019-05-29 11:10:00,48.64,48.65,48.43,48.45,27280.0,39.9396,39.9478,39.7671,39.7836,27280.0
2019-05-29 11:15:00,48.44,48.48,48.38,48.38,48406.0,39.7753,39.8082,39.7261,39.7261,48406.0
2019-05-29 11:20:00,48.37,48.4,48.28,48.3,44212.0,39.7179,39.7425,39.644,39.6604,44212.0
2019-05-29 11:25:00,48.31,48.33,48.25,48.28,62477.0,39.6686,39.685,39.6193,39.644,62477.0
2019-05-29 11:30:00,48.28,48.42,48.28,48.42,43397.0,39.644,39.7589,39.644,39.7589,43397.0
2019-05-29 11:35:00,48.42,48.46,48.35,48.35,39928.0,39.7589,39.7918,39.7014,39.7014,39928.0
2019-05-29 11:40:00,48.34,48.36,48.21,48.25,82842.0,39.6932,39.7097,39.5865,39.6193,82842.0
2019-05-29 11:45:00,48.25,48.31,48.24,48.29,44511.0,39.6193,39.6686,39.6111,39.6522,44511.0
2019-05-29 11:50:00,48.28,48.3,48.14,48.16,70273.0,39.644,39.6604,39.529,39.5454,70273.0
2019-05-29 11:55:00,48.16,48.21,48.08,48.15,106117.0,39.5454,39.5865,39.4797,39.5372,106117.0
2019-05-29 12:00:00,48.15,48.3,48.12,48.29,75538.0,39.5372,39.6604,39.5126,39.6522,75538.0
2019-05-29 12:05:00,48.29,48.5,48.27,48.47,202884.0,39.6522,39.8246,39.6358,39.8,202884.0
2019-05-29 12:10:00,48.46,48.55,48.45,48.54,33774.0,39.7918,39.8657,39.7836,39.8575,33774.0
2019-05-29 12:15:00,48.53,48.58,48.46,48.55,36713.0,39.8492,39.8903,39.7918,39.8657,36713.0
2019-05-29 12:20:00,48.55,48.55,48.44,48.44,22745.0,39.8657,39.8657,39.7753,39.7753,22745.0
2019-05-29 12:25:00,48.44,48.57,48.43,48.51,59393.0,39.7753,39.8821,39.7671,39.8328,59393.0
2019-05-29 12:30:00,48.5,48.63,48.48,48.59,31003.0,39.8246,39.9314,39.8082,39.8985,31003.0
2019-05-29 12:35:00,48.57,48.59,48.5,48.57,18843.0,39.8821,39.8985,39.8246,39.8821,18843.0
2019-05-29 12:40:00,48.56,48.58,48.5,48.58,27900.0,39.8739,39.8903,39.8246,39.8903,27900.0
2019-05-29 12:45:00,48.58,48.63,48.56,48.56,18816.0,39.8903,39.9314,39.8739,39.8739,18816.0
2019-05-29 12:50:00,48.55,48.58,48.49,48.5,19411.0,39.8657,39.8903,39.8164,39.8246,19411.0
2019-05-29 12:55:00,48.51,48.53,48.46,48.46,26541.0,39.8328,39.8492,39.7918,39.7918,26541.0
2019-05-29 13:00:00,48.47,48.54,48.44,48.46,68593.0,39.8,39.8575,39.7753,39.7918,68593.0
2019-05-29 13:05:00,48.46,48.73,48.45,48.71,38333.0,39.7918,40.0135,39.7836,39.997,38333.0
2019-05-29 13:10:00,48.73,48.8,48.61,48.61,46039.0,40.0135,40.0709,39.9149,39.9149,46039.0
2019-05-29 13:15:00,48.62,48.63,48.52,48.56,27639.0,39.9231,39.9314,39.841,39.8739,27639.0
2019-05-29 13:20:00,48.57,48.6,48.51,48.57,20149.0,39.8821,39.9067,39.8328,39.8821,20149.0
2019-05-29 13:25:00,48.58,48.66,48.55,48.64,80649.0,39.8903,39.956,39.8657,39.9396,80649.0
2019-05-29 13:30:00,48.63,48.81,48.62,48.72,53004.0,39.9314,40.0792,39.9231,40.0053,53004.0
2019-05-29 13:35:00,48.72,48.73,48.68,48.7,32193.0,40.0053,40.0135,39.9724,39.9888,32193.0
2019-05-29 13:40:00,48.71,48.71,48.58,48.64,73978.0,39.997,39.997,39.8903,39.9396,73978.0
2019-05-29 13:45:00,48.64,48.7,48.61,48.65,22144.0,39.9396,39.9888,39.9149,39.9478,22144.0
2019-05-29 13:50:00,48.66,48.67,48.52,48.54,35176.0,39.956,39.9642,39.841,39.8575,35176.0
2019-05-29 13:55:00,48.54,48.56,48.52,48.54,25451.0,39.8575,39.8739,39.841,39.8575,25451.0
2019-05-29 14:00:00,48.54,48.62,48.54,48.57,30512.0,39.8575,39.9231,39.8575,39.8821,30512.0
2019-05-29 14:05:00,48.57,48.62,48.52,48.52,35337.0,39.8821,39.9231,39.841,39.841,35337.0
2019-05-29 14:10:00,48.52,48.56,48.49,48.51,41247.0,39.841,39.8739,39.8164,39.8328,41247.0
2019-05-29 14:15:00,48.5,48.53,48.47,48.51,44927.0,39.8246,39.8492,39.8,39.8328,44927.0
2019-05-29 14:20:00,48.5,48.53,48.46,48.52,40804.0,39.8246,39.8492,39.7918,39.841,40804.0
2019-05-29 14:25:00,48.51,48.67,48.51,48.66,40817.0,39.8328,39.9642,39.8328,39.956,40817.0
2019-05-29 14:30:00,48.65,48.67,48.6,48.64,59496.0,39.9478,39.9642,39.9067,39.9396,59496.0
2019-05-29 14:35:00,48.65,48.73,48.63,48.7,64157.0,39.9478,40.0135,39.9314,39.9888,64157.0
2019-05-29 14:40:00,48.7,48.7,48.62,48.63,50551.0,39.9888,39.9888,39.9231,39.9314,50551.0
2019-05-29 14:45:00,48.63,48.67,48.62,48.65,46184.0,39.9314,39.9642,39.9231,39.9478,46184.0
2019-05-29 14:50:00,48.65,48.65,48.56,48.6,66441.0,39.9478,39.9478,39.8739,39.9067,66441.0
2019-05-29 14:55:00,48.6,48.65,48.58,48.62,49377.0,39.9067,39.9478,39.8903,39.9231,49377.0
2019-05-29 15:00:00,48.61,48.61,48.48,48.51,57048.0,39.9149,39.9149,39.8082,39.8328,57048.0
2019-05-29 15:05:00,48.51,48.55,48.46,48.53,25627.0,39.8328,39.8657,39.7918,39.8492,25627.0
2019-05-29 15:10:00,48.53,48.61,48.49,48.6,50411.0,39.8492,39.9149,39.8164,39.9067,50411.0
2019-05-29 15:15:00,48.6,48.69,48.59,48.66,44338.0,39.9067,39.9806,39.8985,39.956,44338.0
2019-05-29 15:20:00,48.66,48.76,48.64,48.74,49628.0,39.956,40.0381,39.9396,40.0217,49628.0
2019-05-29 15:25:00,48.73,48.75,48.68,48.73,64604.0,40.0135,40.0299,39.9724,40.0135,64604.0
2019-05-29 15:30:00,48.73,48.84,48.64,48.84,84282.0,40.0135,40.1038,39.9396,40.1038,84282.0
2019-05-29 15:35:00,48.83,48.9,48.82,48.84,57638.0,40.0956,40.1531,40.0874,40.1038,57638.0
2019-05-29 15:40:00,48.84,48.97,48.82,48.96,144130.0,40.1038,40.2105,40.0874,40.2023,144130.0
2019-05-29 15:45:00,48.95,49.09,48.94,49.09,164392.0,40.1941,40.3091,40.1859,40.3091,164392.0
2019-05-29 15:50:00,49.09,49.1,48.95,49.05,165999.0,40.3091,40.3173,40.1941,40.2762,165999.0
2019-05-29 15:55:00,49.05,49.09,48.99,48.99,239922.0,40.2762,40.3091,40.227,40.227,239922.0
2019-05-30 09:30:00,48.74,48.89,48.58,48.71,132921.0,40.0217,40.1449,39.8903,39.997,132921.0
2019-05-30 09:35:00,48.7,48.84,48.59,48.7,36738.0,39.9888,40.1038,39.8985,39.9888,36738.0
2019-05-30 09:40:00,48.69,48.69,48.55,48.59,36422.0,39.9806,39.9806,39.8657,39.8985,36422.0
2019-05-30 09:45:00,48.6,48.6,48.4,48.42,62615.0,39.9067,39.9067,39.7425,39.7589,62615.0
2019-05-30 09:50:00,48.41,48.57,48.4,48.53,27684.0,39.7507,39.8821,39.7425,39.8492,27684.0
2019-05-30 09:55:00,48.53,48.6,48.44,48.57,37721.0,39.8492,39.9067,39.7753,39.8821,37721.0
2019-05-30 10:00:00,48.57,48.67,48.53,48.63,102764.0,39.8821,39.9642,39.8492,39.9314,102764.0
2019-05-30 10:05:00,48.64,48.66,48.54,48.56,101328.0,39.9396,39.956,39.8575,39.8739,101328.0
2019-05-30 10:10:00,48.55,48.55,48.34,48.35,42021.0,39.8657,39.8657,39.6932,39.7014,42021.0
2019-05-30 10:15:00,48.35,48.35,48.14,48.15,78295.0,39.7014,39.7014,39.529,39.5372,78295.0
2019-05-30 10:20:00,48.14,48.15,48.04,48.11,71280.0,39.529,39.5372,39.4469,39.5044,71280.0
2019-05-30 10:25:00,48.12,48.17,48.08,48.12,44058.0,39.5126,39.5536,39.4797,39.5126,44058.0
2019-05-30 10:30:00,48.13,48.18,48.08,48.17,54884.0,39.5208,39.5619,39.4797,39.5536,54884.0
2019-05-30 10:35:00,48.16,48.17,48.07,48.09,48782.0,39.5454,39.5536,39.4715,39.4879,48782.0
2019-05-30 10:40:00,48.09,48.1,47.93,47.96,93692.0,39.4879,39.4962,39.3566,39.3812,93692.0
2019-05-30 10:45:00,47.96,47.97,47.9,47.91,48070.0,39.3812,39.3894,39.3319,39.3401,48070.0
2019-05-30 10:50:00,47.91,47.91,47.7,47.74,120280.0,39.3401,39.3401,39.1677,39.2006,120280.0
2019-05-30 10:55:00,47.75,47.81,47.73,47.8,83191.0,39.2088,39.258,39.1923,39.2498,83191.0
2019-05-30 11:00:00,47.78,47.79,47.47,47.63,112906.0,39.2334,39.2416,38.9789,39.1102,112906.0
2019-05-30 11:05:00,47.63,47.65,47.47,47.65,82176.0,39.1102,39.1267,38.9789,39.1267,82176.0
2019-05-30 11:10:00,47.64,47.77,47.56,47.71,56063.0,39.1184,39.2252,39.0528,39.1759,56063.0
2019-05-30 11:15:00,47.69,47.71,47.43,47.43,67163.0,39.1595,39.1759,38.946,38.946,67163.0
2019-05-30 11:20:00,47.43,47.48,47.31,47.31,105935.0,38.946,38.9871,38.8475,38.8475,105935.0
2019-05-30 11:25:00,47.33,47.36,47.12,47.19,153675.0,38.8639,38.8885,38.6915,38.7489,153675.0
2019-05-30 11:30:00,47.2,47.31,47.2,47.3,77088.0,38.7571,38.8475,38.7571,38.8393,77088.0
2019-05-30 11:35:00,47.3,47.36,47.2,47.24,76916.0,38.8393,38.8885,38.7571,38.79,76916.0
2019-05-30 11:40:00,47.24,47.3,47.1,47.15,103569.0,38.79,38.8393,38.675,38.7161,103569.0
2019-05-30 11:45:00,47.16,47.16,47.07,47.14,84036.0,38.7243,38.7243,38.6504,38.7079,84036.0
2019-05-30 11:50:00,47.13,47.14,46.97,47.12,112032.0,38.6997,38.7079,38.5683,38.6915,112032.0
2019-05-30 11:55:00,47.12,47.24,47.06,47.2,74271.0,38.6915,38.79,38.6422,38.7571,74271.0
2019-05-30 12:00:00,47.2,47.3,47.2,47.3,76670.0,38.7571,38.8393,38.7571,38.8393,76670.0
2019-05-30 12:05:00,47.3,47.33,47.2,47.22,76866.0,38.8393,38.8639,38.7571,38.7736,76866.0
2019-05-30 12:10:00,47.22,47.27,47.18,47.27,40445.0,38.7736,38.8146,38.7407,38.8146,40445.0
2019-05-30 12:15:00,47.26,47.4,47.25,47.31,70758.0,38.8064,38.9214,38.7982,38.8475,70758.0
2019-05-30 12:20:00,47.32,47.33,47.24,47.27,45341.0,38.8557,38.8639,38.79,38.8146,45341.0
2019-05-30 12:25:00,47.27,47.3,47.24,47.26,37164.0,38.8146,38.8393,38.79,38.8064,37164.0
2019-05-30 12:30:00,47.25,47.28,47.18,47.28,48586.0,38.7982,38.8228,38.7407,38.8228,48586.0
2019-05-30 12:35:00,47.28,47.33,47.23,47.29,43271.0,38.8228,38.8639,38.7818,38.831,43271.0
2019-05-30 12:40:00,47.3,47.45,47.29,47.43,81734.0,38.8393,38.9624,38.831,38.946,81734.0
2019-05-30 12:45:00,47.43,47.51,47.25,47.51,71052.0,38.946,39.0117,38.7982,39.0117,71052.0
2019-05-30 12:50:00,47.52,47.54,47.47,47.49,52780.0,39.0199,39.0363,38.9789,38.9953,52780.0
2019-05-30 12:55:00,47.48,47.55,47.37,47.48,74347.0,38.9871,39.0445,38.8967,38.9871,74347.0
2019-05-30 13:00:00,47.48,47.54,47.45,47.45,51657.0,38.9871,39.0363,38.9624,38.9624,51657.0
2019-05-30 13:05:00,47.44,47.44,47.35,47.38,26455.0,38.9542,38.9542,38.8803,38.905,26455.0
2019-05-30 13:10:00,47.38,47.4,47.3,47.33,31535.0,38.905,38.9214,38.8393,38.8639,31535.0
2019-05-30 13:15:00,47.33,47.36,47.27,47.27,49627.0,38.8639,38.8885,38.8146,38.8146,49627.0
2019-05-30 13:20:00,47.28,47.32,47.21,47.23,53234.0,38.8228,38.8557,38.7654,38.7818,53234.0
2019-05-30 13:25:00,47.24,47.26,47.2,47.23,35312.0,38.79,38.8064,38.7571,38.7818,35312.0
2019-05-30 13:30:00,47.23,47.24,47.12,47.16,42418.0,38.7818,38.79,38.6915,38.7243,42418.0
2019-05-30 13:35:00,47.17,47.2,47.11,47.18,59543.0,38.7325,38.7571,38.6832,38.7407,59543.0
2019-05-30 13:40:00,47.17,47.24,47.16,47.2,45569.0,38.7325,38.79,38.7243,38.7571,45569.0
2019-05-30 13:45:00,47.2,47.33,47.13,47.33,104781.0,38.7571,38.8639,38.6997,38.8639,104781.0
2019-05-30 13:50:00,47.34,47.37,47.31,47.36,99981.0,38.8721,38.8967,38.8475,38.8885,99981.0
2019-05-30 13:55:00,47.37,47.47,47.37,47.46,75319.0,38.8967,38.9789,38.8967,38.9706,75319.0
2019-05-30 14:00:00,47.46,47.48,47.39,47.43,57923.0,38.9706,38.9871,38.9132,38.946,57923.0
2019-05-30 14:05:00,47.43,47.43,47.29,47.3,50058.0,38.946,38.946,38.831,38.8393,50058.0
2019-05-30 14:10:00,47.3,47.32,47.19,47.21,57357.0,38.8393,38.8557,38.7489,38.7654,57357.0
2019-05-30 14:15:00,47.2,47.21,47.14,47.18,86763.0,38.7571,38.7654,38.7079,38.7407,86763.0
2019-05-30 14:20:00,47.18,47.22,47.08,47.08,56632.0,38.7407,38.7736,38.6586,38.6586,56632.0
2019-05-30 14:25:00,47.07,47.15,47.03,47.09,91603.0,38.6504,38.7161,38.6176,38.6668,91603.0
2019-05-30 14:30:00,47.09,47.17,47.04,47.16,92537.0,38.6668,38.7325,38.6258,38.7243,92537.0
2019-05-30 14:35:00,47.16,47.17,47.06,47.12,74574.0,38.7243,38.7325,38.6422,38.6915,74574.0
2019-05-30 14:40:00,47.11,47.13,47.03,47.05,50497.0,38.6832,38.6997,38.6176,38.634,50497.0
2019-05-30 14:45:00,47.04,47.13,47.01,47.11,134439.0,38.6258,38.6997,38.6011,38.6832,134439.0
2019-05-30 14:50:00,47.11,47.2,47.09,47.2,111723.0,38.6832,38.7571,38.6668,38.7571,111723.0
2019-05-30 14:55:00,47.2,47.35,47.19,47.23,68290.0,38.7571,38.8803,38.7489,38.7818,68290.0
2019-05-30 15:00:00,47.23,47.24,47.16,47.17,37949.0,38.7818,38.79,38.7243,38.7325,37949.0
2019-05-30 15:05:00,47.18,47.18,47.0,47.07,126332.0,38.7407,38.7407,38.5929,38.6504,126332.0
2019-05-30 15:10:00,47.07,47.12,47.03,47.08,124780.0,38.6504,38.6915,38.6176,38.6586,124780.0
2019-05-30 15:15:00,47.08,47.08,47.01,47.03,87816.0,38.6586,38.6586,38.6011,38.6176,87816.0
2019-05-30 15:20:00,47.03,47.1,46.99,47.1,179168.0,38.6176,38.675,38.5847,38.675,179168.0
2019-05-30 15:25:00,47.1,47.1,47.01,47.02,85997.0,38.675,38.675,38.6011,38.6093,85997.0
2019-05-30 15:30:00,47.02,47.03,46.95,46.99,96445.0,38.6093,38.6176,38.5519,38.5847,96445.0
2019-05-30 15:35:00,47.0,47.18,46.99,47.07,112696.0,38.5929,38.7407,38.5847,38.6504,112696.0
2019-05-30 15:40:00,47.06,47.08,46.96,46.99,129247.0,38.6422,38.6586,38.5601,38.5847,129247.0
2019-05-30 15:45:00,47.0,47.08,46.98,47.08,184287.0,38.5929,38.6586,38.5765,38.6586,184287.0
2019-05-30 15:50:00,47.09,47.1,47.04,47.04,134292.0,38.6668,38.675,38.6258,38.6258,134292.0
2019-05-30 15:55:00,47.05,47.11,47.02,47.09,412784.0,38.634,38.6832,38.6093,38.6668,412784.0
2019-05-31 09:30:00,46.21,46.27,45.6,45.94,416172.0,37.9442,37.9935,37.4433,37.7225,416172.0
2019-05-31 09:35:00,45.93,46.11,45.55,45.57,203632.0,37.7143,37.8621,37.4023,37.4187,203632.0
2019-05-31 09:40:00,45.58,46.09,45.47,46.06,245006.0,37.4269,37.8457,37.3366,37.8211,245006.0
2019-05-31 09:45:00,46.04,46.22,45.97,46.08,299146.0,37.8046,37.9524,37.7472,37.8375,299146.0
2019-05-31 09:50:00,46.08,46.12,45.95,46.03,122941.0,37.8375,37.8703,37.7307,37.7964,122941.0
2019-05-31 09:55:00,46.03,46.05,45.83,45.85,228134.0,37.7964,37.8129,37.6322,37.6486,228134.0
2019-05-31 10:00:00,45.86,45.98,45.8,45.87,100021.0,37.6568,37.7554,37.6076,37.665,100021.0
2019-05-31 10:05:00,45.88,46.03,45.81,45.89,157905.0,37.6733,37.7964,37.6158,37.6815,157905.0
2019-05-31 10:10:00,45.89,45.92,45.78,45.8,109594.0,37.6815,37.7061,37.5911,37.6076,109594.0
2019-05-31 10:15:00,45.78,46.05,45.78,46.01,246564.0,37.5911,37.8129,37.5911,37.78,246564.0
2019-05-31 10:20:00,46.01,46.39,46.0,46.34,215754.0,37.78,38.092,37.7718,38.051,215754.0
2019-05-31 10:25:00,46.33,46.4,46.22,46.3,97850.0,38.0428,38.1002,37.9524,38.0181,97850.0
2019-05-31 10:30:00,46.31,46.38,46.25,46.3,75251.0,38.0263,38.0838,37.9771,38.0181,75251.0
2019-05-31 10:35:00,46.31,46.32,46.16,46.24,106408.0,38.0263,38.0346,37.9032,37.9689,106408.0
2019-05-31 10:40:00,46.24,46.26,45.97,45.97,95219.0,37.9689,37.9853,37.7472,37.7472,95219.0
2019-05-31 10:45:00,45.98,46.06,45.94,46.06,80983.0,37.7554,37.8211,37.7225,37.8211,80983.0
2019-05-31 10:50:00,46.07,46.23,46.06,46.15,100117.0,37.8293,37.9607,37.8211,37.895,100117.0
2019-05-31 10:55:00,46.16,46.19,45.99,46.04,61837.0,37.9032,37.9278,37.7636,37.8046,61837.0
2019-05-31 11:00:00,46.03,46.1,45.96,46.01,109402.0,37.7964,37.8539,37.739,37.78,109402.0
2019-05-31 11:05:00,46.0,46.17,45.94,46.07,84691.0,37.7718,37.9114,37.7225,37.8293,84691.0
2019-05-31 11:10:00,46.07,46.1,45.95,45.95,80294.0,37.8293,37.8539,37.7307,37.7307,80294.0
2019-05-31 11:15:00,45.96,46.09,45.95,45.96,111934.0,37.739,37.8457,37.7307,37.739,111934.0
2019-05-31 11:20:00,45.97,46.16,45.96,46.14,55863.0,37.7472,37.9032,37.739,37.8868,55863.0
2019-05-31 11:25:00,46.14,46.3,46.12,46.27,79242.0,37.8868,38.0181,37.8703,37.9935,79242.0
2019-05-31 11:30:00,46.27,46.31,46.09,46.11,106059.0,37.9935,38.0263,37.8457,37.8621,106059.0
2019-05-31 11:35:00,46.11,46.15,45.9,45.93,91105.0,37.8621,37.895,37.6897,37.7143,91105.0
2019-05-31 11:40:00,45.92,45.94,45.86,45.93,70684.0,37.7061,37.7225,37.6568,37.7143,70684.0
2019-05-31 11:45:00,45.93,45.94,45.78,45.81,56749.0,37.7143,37.7225,37.5911,37.6158,56749.0
2019-05-31 11:50:00,45.8,45.85,45.73,45.74,52764.0,37.6076,37.6486,37.5501,37.5583,52764.0
2019-05-31 11:55:00,45.75,45.94,45.73,45.89,53193.0,37.5665,37.7225,37.5501,37.6815,53193.0
2019-05-31 12:00:00,45.88,45.95,45.84,45.86,38295.0,37.6733,37.7307,37.6404,37.6568,38295.0
2019-05-31 12:05:00,45.86,45.92,45.81,45.83,48814.0,37.6568,37.7061,37.6158,37.6322,48814.0
2019-05-31 12:10:00,45.82,45.83,45.74,45.75,32685.0,37.624,37.6322,37.5583,37.5665,32685.0
2019-05-31 12:15:00,45.75,45.83,45.73,45.76,41991.0,37.5665,37.6322,37.5501,37.5747,41991.0
2019-05-31 12:20:00,45.76,45.76,45.65,45.67,45332.0,37.5747,37.5747,37.4844,37.5008,45332.0
2019-05-31 12:25:00,45.67,45.71,45.6,45.62,54734.0,37.5008,37.5337,37.4433,37.4598,54734.0
2019-05-31 12:30:00,45.62,45.78,45.6,45.75,63552.0,37.4598,37.5911,37.4433,37.5665,63552.0
2019-05-31 12:35:00,45.75,45.76,45.67,45.71,90488.0,37.5665,37.5747,37.5008,37.5337,90488.0
2019-05-31 12:40:00,45.7,45.74,45.62,45.71,55740.0,37.5255,37.5583,37.4598,37.5337,55740.0
2019-05-31 12:45:00,45.7,45.72,45.64,45.69,41354.0,37.5255,37.5419,37.4762,37.5172,41354.0
2019-05-31 12:50:00,45.68,45.69,45.62,45.64,38718.0,37.509,37.5172,37.4598,37.4762,38718.0
2019-05-31 12:55:00,45.64,45.77,45.6,45.71,80611.0,37.4762,37.5829,37.4433,37.5337,80611.0
2019-05-31 13:00:00,45.71,45.77,45.68,45.75,55133.0,37.5337,37.5829,37.509,37.5665,55133.0
2019-05-31 13:05:00,45.75,45.84,45.67,45.83,74510.0,37.5665,37.6404,37.5008,37.6322,74510.0
2019-05-31 13:10:00,45.83,45.9,45.8,45.8,37928.0,37.6322,37.6897,37.6076,37.6076,37928.0
2019-05-31 13:15:00,45.81,45.83,45.69,45.7,50101.0,37.6158,37.6322,37.5172,37.5255,50101.0
2019-05-31 13:20:00,45.7,45.78,45.69,45.73,52171.0,37.5255,37.5911,37.5172,37.5501,52171.0
2019-05-31 13:25:00,45.73,45.78,45.68,45.76,70690.0,37.5501,37.5911,37.509,37.5747,70690.0
2019-05-31 13:30:00,45.76,45.8,45.71,45.71,54753.0,37.5747,37.6076,37.5337,37.5337,54753.0
2019-05-31 13:35:00,45.7,45.73,45.65,45.72,52785.0,37.5255,37.5501,37.4844,37.5419,52785.0
2019-05-31 13:40:00,45.73,45.76,45.68,45.69,52041.0,37.5501,37.5747,37.509,37.5172,52041.0
2019-05-31 13:45:00,45.69,45.72,45.66,45.66,64574.0,37.5172,37.5419,37.4926,37.4926,64574.0
2019-05-31 13:50:00,45.66,45.87,45.64,45.8,121456.0,37.4926,37.665,37.4762,37.6076,121456.0
2019-05-31 13:55:00,45.8,45.82,45.69,45.73,62907.0,37.6076,37.624,37.5172,37.5501,62907.0
2019-05-31 14:00:00,45.73,45.8,45.69,45.71,95500.0,37.5501,37.6076,37.5172,37.5337,95500.0
2019-05-31 14:05:00,45.71,45.79,45.69,45.78,49908.0,37.5337,37.5994,37.5172,37.5911,49908.0
2019-05-31 14:10:00,45.77,45.78,45.68,45.68,64824.0,37.5829,37.5911,37.509,37.509,64824.0
2019-05-31 14:15:00,45.7,45.73,45.64,45.7,122574.0,37.5255,37.5501,37.4762,37.5255,122574.0
2019-05-31 14:20:00,45.71,45.9,45.68,45.85,89979.0,37.5337,37.6897,37.509,37.6486,89979.0
2019-05-31 14:25:00,45.85,45.86,45.77,45.81,68884.0,37.6486,37.6568,37.5829,37.6158,68884.0
2019-05-31 14:30:00,45.81,45.81,45.68,45.7,65566.0,37.6158,37.6158,37.509,37.5255,65566.0
2019-05-31 14:35:00,45.7,45.73,45.67,45.71,101344.0,37.5255,37.5501,37.5008,37.5337,101344.0
2019-05-31 14:40:00,45.72,45.87,45.71,45.83,118088.0,37.5419,37.665,37.5337,37.6322,118088.0
2019-05-31 14:45:00,45.83,45.88,45.8,45.81,70498.0,37.6322,37.6733,37.6076,37.6158,70498.0
2019-05-31 14:50:00,45.8,45.94,45.79,45.91,72038.0,37.6076,37.7225,37.5994,37.6979,72038.0
2019-05-31 14:55:00,45.91,45.97,45.86,45.9,74329.0,37.6979,37.7472,37.6568,37.6897,74329.0
2019-05-31 15:00:00,45.89,45.93,45.8,45.83,71857.0,37.6815,37.7143,37.6076,37.6322,71857.0
2019-05-31 15:05:00,45.83,45.94,45.8,45.94,125141.0,37.6322,37.7225,37.6076,37.7225,125141.0
2019-05-31 15:10:00,45.93,45.98,45.89,45.95,132314.0,37.7143,37.7554,37.6815,37.7307,132314.0
2019-05-31 15:15:00,45.96,45.97,45.91,45.95,105271.0,37.739,37.7472,37.6979,37.7307,105271.0
2019-05-31 15:20:00,45.96,45.99,45.9,45.97,136347.0,37.739,37.7636,37.6897,37.7472,136347.0
2019-05-31 15:25:00,45.97,45.99,45.92,45.96,127442.0,37.7472,37.7636,37.7061,37.739,127442.0
2019-05-31 15:30:00,45.95,46.02,45.94,46.01,218378.0,37.7307,37.7882,37.7225,37.78,218378.0
2019-05-31 15:35:00,46.01,46.04,45.97,46.02,183061.0,37.78,37.8046,37.7472,37.7882,183061.0
2019-05-31 15:40:00,46.03,46.03,45.96,45.99,189826.0,37.7964,37.7964,37.739,37.7636,189826.0
2019-05-31 15:45:00,45.99,46.05,45.96,46.01,310365.0,37.7636,37.8129,37.739,37.78,310365.0
2019-05-31 15:50:00,46.01,46.07,45.99,46.02,308706.0,37.78,37.8293,37.7636,37.7882,308706.0
2019-05-31 15:55:00,46.02,46.07,45.99,46.0,693500.0,37.7882,37.8293,37.7636,37.7718,693500.0
2019-06-03 09:30:00,46.11,46.24,46.02,46.13,161115.0,37.8621,37.9689,37.7882,37.8785,161115.0
2019-06-03 09:35:00,46.15,46.3,46.1,46.23,74281.0,37.895,38.0181,37.8539,37.9607,74281.0
2019-06-03 09:40:00,46.23,46.5,46.23,46.43,136301.0,37.9607,38.1824,37.9607,38.1249,136301.0
2019-06-03 09:45:00,46.42,46.47,46.21,46.27,79203.0,38.1167,38.1577,37.9442,37.9935,79203.0
2019-06-03 09:50:00,46.25,46.35,46.15,46.18,87833.0,37.9771,38.0592,37.895,37.9196,87833.0
2019-06-03 09:55:00,46.18,46.33,46.15,46.3,35395.0,37.9196,38.0428,37.895,38.0181,35395.0
2019-06-03 10:00:00,46.3,46.46,46.3,46.37,57209.0,38.0181,38.1495,38.0181,38.0756,57209.0
2019-06-03 10:05:00,46.37,46.41,46.23,46.35,47582.0,38.0756,38.1085,37.9607,38.0592,47582.0
2019-06-03 10:10:00,46.35,46.41,46.18,46.25,51190.0,38.0592,38.1085,37.9196,37.9771,51190.0
2019-06-03 10:15:00,46.24,46.38,46.23,46.38,37019.0,37.9689,38.0838,37.9607,38.0838,37019.0
2019-06-03 10:20:00,46.38,46.5,46.33,46.5,59460.0,38.0838,38.1824,38.0428,38.1824,59460.0
2019-06-03 10:25:00,46.51,46.56,46.46,46.51,45540.0,38.1906,38.2316,38.1495,38.1906,45540.0
2019-06-03 10:30:00,46.52,46.67,46.51,46.63,80415.0,38.1988,38.322,38.1906,38.2891,80415.0
2019-06-03 10:35:00,46.62,46.65,46.47,46.63,53332.0,38.2809,38.3055,38.1577,38.2891,53332.0
2019-06-03 10:40:00,46.62,46.62,46.52,46.6,47399.0,38.2809,38.2809,38.1988,38.2645,47399.0
2019-06-03 10:45:00,46.6,46.68,46.53,46.55,46252.0,38.2645,38.3302,38.207,38.2234,46252.0
2019-06-03 10:50:00,46.54,46.59,46.5,46.58,38516.0,38.2152,38.2563,38.1824,38.248,38516.0
2019-06-03 10:55:00,46.58,46.75,46.53,46.72,73375.0,38.248,38.3876,38.207,38.363,73375.0
2019-06-03 11:00:00,46.72,46.89,46.7,46.87,85642.0,38.363,38.5026,38.3466,38.4862,85642.0
2019-06-03 11:05:00,46.86,46.87,46.68,46.77,60854.0,38.478,38.4862,38.3302,38.4041,60854.0
2019-06-03 11:10:00,46.77,46.77,46.56,46.58,57024.0,38.4041,38.4041,38.2316,38.248,57024.0
2019-06-03 11:15:00,46.58,46.63,46.46,46.49,73428.0,38.248,38.2891,38.1495,38.1741,73428.0
2019-06-03 11:20:00,46.48,46.49,46.37,46.44,96178.0,38.1659,38.1741,38.0756,38.1331,96178.0
2019-06-03 11:25:00,46.44,46.59,46.42,46.53,45405.0,38.1331,38.2563,38.1167,38.207,45405.0
2019-06-03 11:30:00,46.53,46.76,46.53,46.66,59540.0,38.207,38.3959,38.207,38.3137,59540.0
2019-06-03 11:35:00,46.64,46.74,46.6,46.74,44192.0,38.2973,38.3794,38.2645,38.3794,44192.0
2019-06-03 11:40:00,46.73,46.79,46.6,46.7,35257.0,38.3712,38.4205,38.2645,38.3466,35257.0
2019-06-03 11:45:00,46.7,46.74,46.63,46.65,36582.0,38.3466,38.3794,38.2891,38.3055,36582.0
2019-06-03 11:50:00,46.66,46.7,46.59,46.63,31988.0,38.3137,38.3466,38.2563,38.2891,31988.0
2019-06-03 11:55:00,46.61,46.64,46.56,46.6,44444.0,38.2727,38.2973,38.2316,38.2645,44444.0
2019-06-03 12:00:00,46.61,46.65,46.58,46.6,30930.0,38.2727,38.3055,38.248,38.2645,30930.0
2019-06-03 12:05:00,46.6,46.6,46.45,46.51,48187.0,38.2645,38.2645,38.1413,38.1906,48187.0
2019-06-03 12:10:00,46.5,46.57,46.45,46.48,52241.0,38.1824,38.2398,38.1413,38.1659,52241.0
2019-06-03 12:15:00,46.48,46.58,46.46,46.58,30916.0,38.1659,38.248,38.1495,38.248,30916.0
2019-06-03 12:20:00,46.57,46.62,46.53,46.61,46869.0,38.2398,38.2809,38.207,38.2727,46869.0
2019-06-03 12:25:00,46.62,46.7,46.6,46.61,52661.0,38.2809,38.3466,38.2645,38.2727,52661.0
2019-06-03 12:30:00,46.62,46.74,46.61,46.68,88016.0,38.2809,38.3794,38.2727,38.3302,88016.0
2019-06-03 12:35:00,46.69,46.86,46.65,46.8,79989.0,38.3384,38.478,38.3055,38.4287,79989.0
2019-06-03 12:40:00,46.79,46.83,46.75,46.8,71982.0,38.4205,38.4533,38.3876,38.4287,71982.0
2019-06-03 12:45:00,46.8,46.8,46.7,46.75,34499.0,38.4287,38.4287,38.3466,38.3876,34499.0
2019-06-03 12:50:00,46.74,46.74,46.59,46.61,37030.0,38.3794,38.3794,38.2563,38.2727,37030.0
2019-06-03 12:55:00,46.6,46.64,46.55,46.56,35615.0,38.2645,38.2973,38.2234,38.2316,35615.0
2019-06-03 13:00:00,46.57,46.6,46.49,46.58,52413.0,38.2398,38.2645,38.1741,38.248,52413.0
2019-06-03 13:05:00,46.59,46.66,46.53,46.65,30261.0,38.2563,38.3137,38.207,38.3055,30261.0
2019-06-03 13:10:00,46.66,46.7,46.62,46.67,25002.0,38.3137,38.3466,38.2809,38.322,25002.0
2019-06-03 13:15:00,46.67,46.73,46.64,46.64,48826.0,38.322,38.3712,38.2973,38.2973,48826.0
2019-06-03 13:20:00,46.64,46.7,46.61,46.7,79645.0,38.2973,38.3466,38.2727,38.3466,79645.0
2019-06-03 13:25:00,46.7,46.96,46.7,46.78,100716.0,38.3466,38.5601,38.3466,38.4123,100716.0
2019-06-03 13:30:00,46.78,46.78,46.61,46.66,137874.0,38.4123,38.4123,38.2727,38.3137,137874.0
2019-06-03 13:35:00,46.66,46.72,46.62,46.65,51742.0,38.3137,38.363,38.2809,38.3055,51742.0
2019-06-03 13:40:00,46.64,46.84,46.63,46.83,36086.0,38.2973,38.4615,38.2891,38.4533,36086.0
2019-06-03 13:45:00,46.83,46.88,46.79,46.85,57194.0,38.4533,38.4944,38.4205,38.4698,57194.0
2019-06-03 13:50:00,46.85,46.92,46.81,46.89,34079.0,38.4698,38.5272,38.4369,38.5026,34079.0
2019-06-03 13:55:00,46.89,47.11,46.84,47.06,57406.0,38.5026,38.6832,38.4615,38.6422,57406.0
2019-06-03 14:00:00,47.07,47.17,46.99,47.12,44522.0,38.6504,38.7325,38.5847,38.6915,44522.0
2019-06-03 14:05:00,47.11,47.23,47.04,47.22,63547.0,38.6832,38.7818,38.6258,38.7736,63547.0
2019-06-03 14:10:00,47.23,47.25,47.04,47.09,48236.0,38.7818,38.7982,38.6258,38.6668,48236.0
2019-06-03 14:15:00,47.08,47.11,46.97,47.05,45831.0,38.6586,38.6832,38.5683,38.634,45831.0
2019-06-03 14:20:00,47.05,47.13,47.01,47.03,45177.0,38.634,38.6997,38.6011,38.6176,45177.0
2019-06-03 14:25:00,47.05,47.08,46.99,47.06,55155.0,38.634,38.6586,38.5847,38.6422,55155.0
2019-06-03 14:30:00,47.06,47.1,46.97,47.01,51777.0,38.6422,38.675,38.5683,38.6011,51777.0
2019-06-03 14:35:00,47.01,47.07,46.92,46.99,74672.0,38.6011,38.6504,38.5272,38.5847,74672.0
2019-06-03 14:40:00,46.99,47.01,46.91,46.95,40248.0,38.5847,38.6011,38.519,38.5519,40248.0
2019-06-03 14:45:00,46.97,47.0,46.85,46.87,39754.0,38.5683,38.5929,38.4698,38.4862,39754.0
2019-06-03 14:50:00,46.87,46.87,46.79,46.86,61917.0,38.4862,38.4862,38.4205,38.478,61917.0
2019-06-03 14:55:00,46.86,46.88,46.76,46.84,48163.0,38.478,38.4944,38.3959,38.4615,48163.0
2019-06-03 15:00:00,46.84,46.86,46.73,46.74,63990.0,38.4615,38.478,38.3712,38.3794,63990.0
2019-06-03 15:05:00,46.75,46.86,46.74,46.81,45909.0,38.3876,38.478,38.3794,38.4369,45909.0
2019-06-03 15:10:00,46.81,47.01,46.78,46.98,68213.0,38.4369,38.6011,38.4123,38.5765,68213.0
2019-06-03 15:15:00,46.97,46.99,46.85,46.91,57168.0,38.5683,38.5847,38.4698,38.519,57168.0
2019-06-03 15:20:00,46.92,47.04,46.86,46.97,68187.0,38.5272,38.6258,38.478,38.5683,68187.0
2019-06-03 15:25:00,46.97,46.98,46.86,46.9,68116.0,38.5683,38.5765,38.478,38.5108,68116.0
2019-06-03 15:30:00,46.89,46.9,46.75,46.84,87621.0,38.5026,38.5108,38.3876,38.4615,87621.0
2019-06-03 15:35:00,46.86,46.9,46.81,46.87,79310.0,38.478,38.5108,38.4369,38.4862,79310.0
2019-06-03 15:40:00,46.87,47.0,46.85,46.98,129941.0,38.4862,38.5929,38.4698,38.5765,129941.0
2019-06-03 15:45:00,46.98,47.06,46.92,47.04,214767.0,38.5765,38.6422,38.5272,38.6258,214767.0
2019-06-03 15:50:00,47.03,47.07,46.88,46.91,186864.0,38.6176,38.6504,38.4944,38.519,186864.0
2019-06-03 15:55:00,46.91,47.17,46.91,47.12,520646.0,38.519,38.7325,38.519,38.6915,520646.0
2019-06-04 09:30:00,47.49,48.06,47.46,48.05,188247.0,38.9953,39.4633,38.9706,39.4551,188247.0
2019-06-04 09:35:00,48.07,48.18,47.55,47.67,144233.0,39.4715,39.5619,39.0445,39.1431,144233.0
2019-06-04 09:40:00,47.7,47.89,47.68,47.84,84057.0,39.1677,39.3237,39.1513,39.2827,84057.0
2019-06-04 09:45:00,47.85,47.92,47.62,47.73,103381.0,39.2909,39.3484,39.102,39.1923,103381.0
2019-06-04 09:50:00,47.73,47.78,47.52,47.66,61665.0,39.1923,39.2334,39.0199,39.1349,61665.0
2019-06-04 09:55:00,47.66,47.81,47.59,47.63,57875.0,39.1349,39.258,39.0774,39.1102,57875.0
2019-06-04 10:00:00,47.63,47.63,47.37,47.41,92905.0,39.1102,39.1102,38.8967,38.9296,92905.0
2019-06-04 10:05:00,47.41,47.45,47.21,47.23,62469.0,38.9296,38.9624,38.7654,38.7818,62469.0
2019-06-04 10:10:00,47.21,47.36,47.17,47.36,86632.0,38.7654,38.8885,38.7325,38.8885,86632.0
2019-06-04 10:15:00,47.36,47.46,47.29,47.31,65926.0,38.8885,38.9706,38.831,38.8475,65926.0
2019-06-04 10:20:00,47.29,47.31,47.14,47.2,69134.0,38.831,38.8475,38.7079,38.7571,69134.0
2019-06-04 10:25:00,47.18,47.56,47.18,47.5,103259.0,38.7407,39.0528,38.7407,39.0035,103259.0
2019-06-04 10:30:00,47.51,47.53,47.39,47.45,66196.0,39.0117,39.0281,38.9132,38.9624,66196.0
2019-06-04 10:35:00,47.45,47.58,47.41,47.58,93430.0,38.9624,39.0692,38.9296,39.0692,93430.0
2019-06-04 10:40:00,47.59,47.79,47.59,47.76,92685.0,39.0774,39.2416,39.0774,39.217,92685.0
2019-06-04 10:45:00,47.74,47.91,47.73,47.9,128060.0,39.2006,39.3401,39.1923,39.3319,128060.0
2019-06-04 10:50:00,47.9,48.11,47.9,47.97,199115.0,39.3319,39.5044,39.3319,39.3894,199115.0
2019-06-04 10:55:00,47.97,48.05,47.93,48.04,68642.0,39.3894,39.4551,39.3566,39.4469,68642.0
2019-06-04 11:00:00,48.03,48.14,47.99,48.12,59451.0,39.4387,39.529,39.4058,39.5126,59451.0
2019-06-04 11:05:00,48.13,48.18,48.05,48.18,58679.0,39.5208,39.5619,39.4551,39.5619,58679.0
2019-06-04 11:10:00,48.19,48.2,48.06,48.09,62852.0,39.5701,39.5783,39.4633,39.4879,62852.0
2019-06-04 11:15:00,48.1,48.14,48.03,48.06,46583.0,39.4962,39.529,39.4387,39.4633,46583.0
2019-06-04 11:20:00,48.06,48.17,48.02,48.15,64588.0,39.4633,39.5536,39.4305,39.5372,64588.0
2019-06-04 11:25:00,48.15,48.26,48.09,48.16,66859.0,39.5372,39.6275,39.4879,39.5454,66859.0
2019-06-04 11:30:00,48.17,48.2,48.08,48.2,74784.0,39.5536,39.5783,39.4797,39.5783,74784.0
2019-06-04 11:35:00,48.2,48.2,48.02,48.04,57679.0,39.5783,39.5783,39.4305,39.4469,57679.0
2019-06-04 11:40:00,48.05,48.09,47.93,47.94,42666.0,39.4551,39.4879,39.3566,39.3648,42666.0
2019-06-04 11:45:00,47.94,48.01,47.92,47.97,41813.0,39.3648,39.4223,39.3484,39.3894,41813.0
2019-06-04 11:50:00,47.98,48.03,47.86,48.0,61489.0,39.3976,39.4387,39.2991,39.414,61489.0
2019-06-04 11:55:00,48.0,48.02,47.92,47.93,38955.0,39.414,39.4305,39.3484,39.3566,38955.0
2019-06-04 12:00:00,47.94,47.95,47.76,47.82,57053.0,39.3648,39.373,39.217,39.2662,57053.0
2019-06-04 12:05:00,47.83,47.88,47.77,47.88,33512.0,39.2745,39.3155,39.2252,39.3155,33512.0
2019-06-04 12:10:00,47.89,47.89,47.79,47.86,36122.0,39.3237,39.3237,39.2416,39.2991,36122.0
2019-06-04 12:15:00,47.85,47.92,47.78,47.91,42875.0,39.2909,39.3484,39.2334,39.3401,42875.0
2019-06-04 12:20:00,47.93,48.01,47.93,47.99,42363.0,39.3566,39.4223,39.3566,39.4058,42363.0
2019-06-04 12:25:00,47.98,48.0,47.86,47.89,34962.0,39.3976,39.414,39.2991,39.3237,34962.0
2019-06-04 12:30:00,47.9,47.94,47.73,47.76,32613.0,39.3319,39.3648,39.1923,39.217,32613.0
2019-06-04 12:35:00,47.75,47.81,47.75,47.8,41951.0,39.2088,39.258,39.2088,39.2498,41951.0
2019-06-04 12:40:00,47.8,47.9,47.79,47.87,34393.0,39.2498,39.3319,39.2416,39.3073,34393.0
2019-06-04 12:45:00,47.87,47.95,47.84,47.85,35652.0,39.3073,39.373,39.2827,39.2909,35652.0
2019-06-04 12:50:00,47.85,47.94,47.84,47.89,43364.0,39.2909,39.3648,39.2827,39.3237,43364.0
2019-06-04 12:55:00,47.89,47.95,47.84,47.87,33194.0,39.3237,39.373,39.2827,39.3073,33194.0
2019-06-04 13:00:00,47.86,47.91,47.82,47.86,32551.0,39.2991,39.3401,39.2662,39.2991,32551.0
2019-06-04 13:05:00,47.87,47.98,47.82,47.97,75251.0,39.3073,39.3976,39.2662,39.3894,75251.0
2019-06-04 13:10:00,47.96,48.02,47.94,47.95,43855.0,39.3812,39.4305,39.3648,39.373,43855.0
2019-06-04 13:15:00,47.95,47.98,47.92,47.92,37109.0,39.373,39.3976,39.3484,39.3484,37109.0
2019-06-04 13:20:00,47.92,48.17,47.91,48.14,60990.0,39.3484,39.5536,39.3401,39.529,60990.0
2019-06-04 13:25:00,48.14,48.15,48.02,48.03,57049.0,39.529,39.5372,39.4305,39.4387,57049.0
2019-06-04 13:30:00,48.03,48.07,48.01,48.03,52533.0,39.4387,39.4715,39.4223,39.4387,52533.0
2019-06-04 13:35:00,48.04,48.04,47.91,47.95,50085.0,39.4469,39.4469,39.3401,39.373,50085.0
2019-06-04 13:40:00,47.95,47.96,47.85,47.93,53931.0,39.373,39.3812,39.2909,39.3566,53931.0
2019-06-04 13:45:00,47.92,47.95,47.88,47.95,34122.0,39.3484,39.373,39.3155,39.373,34122.0
2019-06-04 13:50:00,47.95,48.0,47.88,47.9,42516.0,39.373,39.414,39.3155,39.3319,42516.0
2019-06-04 13:55:00,47.89,47.97,47.87,47.96,40439.0,39.3237,39.3894,39.3073,39.3812,40439.0
2019-06-04 14:00:00,47.97,47.97,47.81,47.87,48617.0,39.3894,39.3894,39.258,39.3073,48617.0
2019-06-04 14:05:00,47.86,47.87,47.79,47.82,58566.0,39.2991,39.3073,39.2416,39.2662,58566.0
2019-06-04 14:10:00,47.82,47.9,47.82,47.88,49323.0,39.2662,39.3319,39.2662,39.3155,49323.0
2019-06-04 14:15:00,47.89,47.91,47.85,47.88,42633.0,39.3237,39.3401,39.2909,39.3155,42633.0
2019-06-04 14:20:00,47.89,47.96,47.86,47.89,59616.0,39.3237,39.3812,39.2991,39.3237,59616.0
2019-06-04 14:25:00,47.89,47.91,47.81,47.83,45501.0,39.3237,39.3401,39.258,39.2745,45501.0
2019-06-04 14:30:00,47.83,47.91,47.81,47.89,85600.0,39.2745,39.3401,39.258,39.3237,85600.0
2019-06-04 14:35:00,47.88,48.1,47.85,48.09,71431.0,39.3155,39.4962,39.2909,39.4879,71431.0
2019-06-04 14:40:00,48.1,48.14,48.07,48.13,67808.0,39.4962,39.529,39.4715,39.5208,67808.0
2019-06-04 14:45:00,48.12,48.26,48.11,48.26,86508.0,39.5126,39.6275,39.5044,39.6275,86508.0
2019-06-04 14:50:00,48.26,48.33,48.17,48.31,86161.0,39.6275,39.685,39.5536,39.6686,86161.0
2019-06-04 14:55:00,48.31,48.32,48.23,48.27,70388.0,39.6686,39.6768,39.6029,39.6358,70388.0
2019-06-04 15:00:00,48.28,48.33,48.26,48.28,76691.0,39.644,39.685,39.6275,39.644,76691.0
2019-06-04 15:05:00,48.28,48.35,48.25,48.33,59787.0,39.644,39.7014,39.6193,39.685,59787.0
2019-06-04 15:10:00,48.34,48.4,48.34,48.36,78437.0,39.6932,39.7425,39.6932,39.7097,78437.0
2019-06-04 15:15:00,48.35,48.41,48.3,48.4,74278.0,39.7014,39.7507,39.6604,39.7425,74278.0
2019-06-04 15:20:00,48.4,48.43,48.35,48.41,73889.0,39.7425,39.7671,39.7014,39.7507,73889.0
2019-06-04 15:25:00,48.41,48.48,48.41,48.45,78731.0,39.7507,39.8082,39.7507,39.7836,78731.0
2019-06-04 15:30:00,48.45,48.48,48.41,48.42,111850.0,39.7836,39.8082,39.7507,39.7589,111850.0
2019-06-04 15:35:00,48.41,48.42,48.35,48.37,94029.0,39.7507,39.7589,39.7014,39.7179,94029.0
2019-06-04 15:40:00,48.38,48.43,48.34,48.35,111003.0,39.7261,39.7671,39.6932,39.7014,111003.0
2019-06-04 15:45:00,48.34,48.48,48.33,48.48,142918.0,39.6932,39.8082,39.685,39.8082,142918.0
2019-06-04 15:50:00,48.48,48.66,48.48,48.65,216360.0,39.8082,39.956,39.8082,39.9478,216360.0
2019-06-04 15:55:00,48.65,48.66,48.48,48.49,510852.0,39.9478,39.956,39.8082,39.8164,510852.0
2019-06-05 09:30:00,48.86,48.86,48.21,48.21,123412.0,40.1202,40.1202,39.5865,39.5865,123412.0
2019-06-05 09:35:00,48.17,48.28,47.69,47.78,53708.0,39.5536,39.644,39.1595,39.2334,53708.0
2019-06-05 09:40:00,47.76,47.77,47.43,47.53,123128.0,39.217,39.2252,38.946,39.0281,123128.0
2019-06-05 09:45:00,47.54,47.54,47.29,47.31,109481.0,39.0363,39.0363,38.831,38.8475,109481.0
2019-06-05 09:50:00,47.29,47.7,47.29,47.7,57508.0,38.831,39.1677,38.831,39.1677,57508.0
2019-06-05 09:55:00,47.69,47.84,47.47,47.51,61960.0,39.1595,39.2827,38.9789,39.0117,61960.0
2019-06-05 10:00:00,47.52,47.63,47.34,47.36,82754.0,39.0199,39.1102,38.8721,38.8885,82754.0
2019-06-05 10:05:00,47.36,47.53,47.22,47.43,285547.0,38.8885,39.0281,38.7736,38.946,285547.0
2019-06-05 10:10:00,47.43,47.67,47.42,47.63,87629.0,38.946,39.1431,38.9378,39.1102,87629.0
2019-06-05 10:15:00,47.63,47.77,47.57,47.67,78901.0,39.1102,39.2252,39.061,39.1431,78901.0
2019-06-05 10:20:00,47.66,47.81,47.6,47.79,66299.0,39.1349,39.258,39.0856,39.2416,66299.0
2019-06-05 10:25:00,47.78,47.86,47.69,47.71,80522.0,39.2334,39.2991,39.1595,39.1759,80522.0
2019-06-05 10:30:00,47.69,47.7,47.14,47.4,173495.0,39.1595,39.1677,38.7079,38.9214,173495.0
2019-06-05 10:35:00,47.4,47.44,47.3,47.32,97729.0,38.9214,38.9542,38.8393,38.8557,97729.0
2019-06-05 10:40:00,47.33,47.52,47.18,47.23,120797.0,38.8639,39.0199,38.7407,38.7818,120797.0
2019-06-05 10:45:00,47.22,47.3,47.09,47.2,80441.0,38.7736,38.8393,38.6668,38.7571,80441.0
2019-06-05 10:50:00,47.19,47.2,47.03,47.07,122431.0,38.7489,38.7571,38.6176,38.6504,122431.0
2019-06-05 10:55:00,47.08,47.15,47.02,47.15,96234.0,38.6586,38.7161,38.6093,38.7161,96234.0
2019-06-05 11:00:00,47.15,47.26,47.07,47.13,75825.0,38.7161,38.8064,38.6504,38.6997,75825.0
2019-06-05 11:05:00,47.12,47.32,47.1,47.28,77447.0,38.6915,38.8557,38.675,38.8228,77447.0
2019-06-05 11:10:00,47.28,47.43,47.26,47.38,70240.0,38.8228,38.946,38.8064,38.905,70240.0
2019-06-05 11:15:00,47.35,47.46,47.27,47.37,73058.0,38.8803,38.9706,38.8146,38.8967,73058.0
2019-06-05 11:20:00,47.37,47.53,47.25,47.41,81381.0,38.8967,39.0281,38.7982,38.9296,81381.0
2019-06-05 11:25:00,47.41,47.55,47.38,47.47,93776.0,38.9296,39.0445,38.905,38.9789,93776.0
2019-06-05 11:30:00,47.46,47.55,47.41,47.43,70085.0,38.9706,39.0445,38.9296,38.946,70085.0
2019-06-05 11:35:00,47.44,47.63,47.37,47.62,67807.0,38.9542,39.1102,38.8967,39.102,67807.0
2019-06-05 11:40:00,47.62,47.63,47.38,47.43,59954.0,39.102,39.1102,38.905,38.946,59954.0
2019-06-05 11:45:00,47.42,47.46,47.26,47.27,58458.0,38.9378,38.9706,38.8064,38.8146,58458.0
2019-06-05 11:50:00,47.27,47.47,47.26,47.42,69518.0,38.8146,38.9789,38.8064,38.9378,69518.0
2019-06-05 11:55:00,47.41,47.59,47.41,47.56,57195.0,38.9296,39.0774,38.9296,39.0528,57195.0
2019-06-05 12:00:00,47.54,47.65,47.53,47.59,46583.0,39.0363,39.1267,39.0281,39.0774,46583.0
2019-06-05 12:05:00,47.59,47.69,47.57,47.58,58850.0,39.0774,39.1595,39.061,39.0692,58850.0
2019-06-05 12:10:00,47.57,47.7,47.53,47.69,85125.0,39.061,39.1677,39.0281,39.1595,85125.0
2019-06-05 12:15:00,47.69,47.79,47.68,47.72,45419.0,39.1595,39.2416,39.1513,39.1841,45419.0
2019-06-05 12:20:00,47.72,47.81,47.68,47.74,47189.0,39.1841,39.258,39.1513,39.2006,47189.0
2019-06-05 12:25:00,47.74,47.76,47.67,47.7,88212.0,39.2006,39.217,39.1431,39.1677,88212.0
2019-06-05 12:30:00,47.69,47.75,47.65,47.68,67731.0,39.1595,39.2088,39.1267,39.1513,67731.0
2019-06-05 12:35:00,47.68,47.76,47.64,47.71,69162.0,39.1513,39.217,39.1184,39.1759,69162.0
2019-06-05 12:40:00,47.71,47.75,47.68,47.72,43898.0,39.1759,39.2088,39.1513,39.1841,43898.0
2019-06-05 12:45:00,47.72,47.72,47.61,47.67,56881.0,39.1841,39.1841,39.0938,39.1431,56881.0
2019-06-05 12:50:00,47.66,47.69,47.63,47.68,69564.0,39.1349,39.1595,39.1102,39.1513,69564.0
2019-06-05 12:55:00,47.69,47.86,47.69,47.79,55167.0,39.1595,39.2991,39.1595,39.2416,55167.0
2019-06-05 13:00:00,47.79,48.04,47.79,47.95,70985.0,39.2416,39.4469,39.2416,39.373,70985.0
2019-06-05 13:05:00,47.95,47.98,47.82,47.82,36796.0,39.373,39.3976,39.2662,39.2662,36796.0
2019-06-05 13:10:00,47.83,47.87,47.77,47.8,33254.0,39.2745,39.3073,39.2252,39.2498,33254.0
2019-06-05 13:15:00,47.81,47.88,47.8,47.85,47980.0,39.258,39.3155,39.2498,39.2909,47980.0
2019-06-05 13:20:00,47.85,47.91,47.81,47.87,41803.0,39.2909,39.3401,39.258,39.3073,41803.0
2019-06-05 13:25:00,47.87,48.01,47.82,48.0,57913.0,39.3073,39.4223,39.2662,39.414,57913.0
2019-06-05 13:30:00,48.01,48.02,47.91,47.96,38780.0,39.4223,39.4305,39.3401,39.3812,38780.0
2019-06-05 13:35:00,47.96,48.01,47.9,47.96,38883.0,39.3812,39.4223,39.3319,39.3812,38883.0
2019-06-05 13:40:00,47.97,47.97,47.89,47.96,65760.0,39.3894,39.3894,39.3237,39.3812,65760.0
2019-06-05 13:45:00,47.97,47.99,47.91,47.92,49920.0,39.3894,39.4058,39.3401,39.3484,49920.0
2019-06-05 13:50:00,47.91,47.93,47.84,47.84,46479.0,39.3401,39.3566,39.2827,39.2827,46479.0
2019-06-05 13:55:00,47.85,47.85,47.78,47.79,40017.0,39.2909,39.2909,39.2334,39.2416,40017.0
2019-06-05 14:00:00,47.78,47.81,47.73,47.75,73391.0,39.2334,39.258,39.1923,39.2088,73391.0
2019-06-05 14:05:00,47.75,47.77,47.72,47.74,67365.0,39.2088,39.2252,39.1841,39.2006,67365.0
2019-06-05 14:10:00,47.73,47.76,47.71,47.74,73739.0,39.1923,39.217,39.1759,39.2006,73739.0
2019-06-05 14:15:00,47.75,47.75,47.67,47.68,60309.0,39.2088,39.2088,39.1431,39.1513,60309.0
2019-06-05 14:20:00,47.68,47.74,47.67,47.7,57980.0,39.1513,39.2006,39.1431,39.1677,57980.0
2019-06-05 14:25:00,47.7,47.7,47.59,47.62,79372.0,39.1677,39.1677,39.0774,39.102,79372.0
2019-06-05 14:30:00,47.63,47.65,47.48,47.48,162873.0,39.1102,39.1267,38.9871,38.9871,162873.0
2019-06-05 14:35:00,47.47,47.55,47.46,47.54,92317.0,38.9789,39.0445,38.9706,39.0363,92317.0
2019-06-05 14:40:00,47.53,47.6,47.5,47.59,58719.0,39.0281,39.0856,39.0035,39.0774,58719.0
2019-06-05 14:45:00,47.59,47.61,47.54,47.54,58832.0,39.0774,39.0938,39.0363,39.0363,58832.0
2019-06-05 14:50:00,47.54,47.55,47.46,47.54,62795.0,39.0363,39.0445,38.9706,39.0363,62795.0
2019-06-05 14:55:00,47.53,47.54,47.48,47.49,50689.0,39.0281,39.0363,38.9871,38.9953,50689.0
2019-06-05 15:00:00,47.49,47.71,47.48,47.67,59480.0,38.9953,39.1759,38.9871,39.1431,59480.0
2019-06-05 15:05:00,47.68,47.68,47.58,47.59,74473.0,39.1513,39.1513,39.0692,39.0774,74473.0
2019-06-05 15:10:00,47.59,47.6,47.54,47.59,121523.0,39.0774,39.0856,39.0363,39.0774,121523.0
2019-06-05 15:15:00,47.6,47.67,47.59,47.66,76530.0,39.0856,39.1431,39.0774,39.1349,76530.0
2019-06-05 15:20:00,47.67,47.73,47.66,47.7,58075.0,39.1431,39.1923,39.1349,39.1677,58075.0
2019-06-05 15:25:00,47.7,47.78,47.68,47.69,108400.0,39.1677,39.2334,39.1513,39.1595,108400.0
2019-06-05 15:30:00,47.69,47.72,47.59,47.62,69335.0,39.1595,39.1841,39.0774,39.102,69335.0
2019-06-05 15:35:00,47.62,47.66,47.54,47.65,125756.0,39.102,39.1349,39.0363,39.1267,125756.0
2019-06-05 15:40:00,47.66,47.72,47.59,47.7,75211.0,39.1349,39.1841,39.0774,39.1677,75211.0
2019-06-05 15:45:00,47.7,47.72,47.64,47.66,108740.0,39.1677,39.1841,39.1184,39.1349,108740.0
2019-06-05 15:50:00,47.66,47.76,47.66,47.7,182727.0,39.1349,39.217,39.1349,39.1677,182727.0
2019-06-05 15:55:00,47.7,47.76,47.66,47.69,311629.0,39.1677,39.217,39.1349,39.1595,311629.0
2019-06-06 09:30:00,47.65,47.92,47.57,47.65,171392.0,39.1267,39.3484,39.061,39.1267,171392.0
2019-06-06 09:35:00,47.69,47.83,47.53,47.77,136039.0,39.1595,39.2745,39.0281,39.2252,136039.0
2019-06-06 09:40:00,47.78,47.96,47.73,47.84,102035.0,39.2334,39.3812,39.1923,39.2827,102035.0
2019-06-06 09:45:00,47.84,47.94,47.77,47.83,73822.0,39.2827,39.3648,39.2252,39.2745,73822.0
2019-06-06 09:50:00,47.84,47.89,47.54,47.59,73727.0,39.2827,39.3237,39.0363,39.0774,73727.0
2019-06-06 09:55:00,47.58,47.65,47.4,47.43,66993.0,39.0692,39.1267,38.9214,38.946,66993.0
2019-06-06 10:00:00,47.39,47.52,47.38,47.47,69101.0,38.9132,39.0199,38.905,38.9789,69101.0
2019-06-06 10:05:00,47.51,47.52,47.31,47.36,66699.0,39.0117,39.0199,38.8475,38.8885,66699.0
2019-06-06 10:10:00,47.37,47.46,47.24,47.26,79626.0,38.8967,38.9706,38.79,38.8064,79626.0
2019-06-06 10:15:00,47.24,47.25,46.92,47.05,109335.0,38.79,38.7982,38.5272,38.634,109335.0
2019-06-06 10:20:00,47.06,47.12,46.97,47.01,61184.0,38.6422,38.6915,38.5683,38.6011,61184.0
2019-06-06 10:25:00,47.02,47.12,46.92,46.92,51730.0,38.6093,38.6915,38.5272,38.5272,51730.0
2019-06-06 10:30:00,46.91,47.06,46.91,47.05,61089.0,38.519,38.6422,38.519,38.634,61089.0
2019-06-06 10:35:00,47.07,47.13,47.05,47.12,78991.0,38.6504,38.6997,38.634,38.6915,78991.0
2019-06-06 10:40:00,47.13,47.26,47.1,47.21,62739.0,38.6997,38.8064,38.675,38.7654,62739.0
2019-06-06 10:45:00,47.21,47.22,47.03,47.09,78562.0,38.7654,38.7736,38.6176,38.6668,78562.0
2019-06-06 10:50:00,47.09,47.13,46.92,46.94,91544.0,38.6668,38.6997,38.5272,38.5437,91544.0
2019-06-06 10:55:00,46.93,46.93,46.8,46.89,70038.0,38.5354,38.5354,38.4287,38.5026,70038.0
2019-06-06 11:00:00,46.89,47.03,46.85,46.94,83026.0,38.5026,38.6176,38.4698,38.5437,83026.0
2019-06-06 11:05:00,46.92,47.06,46.89,47.03,122840.0,38.5272,38.6422,38.5026,38.6176,122840.0
2019-06-06 11:10:00,47.04,47.15,47.0,47.1,45038.0,38.6258,38.7161,38.5929,38.675,45038.0
2019-06-06 11:15:00,47.1,47.18,47.08,47.13,49012.0,38.675,38.7407,38.6586,38.6997,49012.0
2019-06-06 11:20:00,47.11,47.11,46.99,47.01,105678.0,38.6832,38.6832,38.5847,38.6011,105678.0
2019-06-06 11:25:00,47.03,47.07,46.97,47.03,69952.0,38.6176,38.6504,38.5683,38.6176,69952.0
2019-06-06 11:30:00,47.02,47.07,46.97,47.02,56081.0,38.6093,38.6504,38.5683,38.6093,56081.0
2019-06-06 11:35:00,47.02,47.05,46.97,46.99,59742.0,38.6093,38.634,38.5683,38.5847,59742.0
2019-06-06 11:40:00,46.99,47.05,46.84,46.84,114752.0,38.5847,38.634,38.4615,38.4615,114752.0
2019-06-06 11:45:00,46.83,47.01,46.82,47.01,69557.0,38.4533,38.6011,38.4451,38.6011,69557.0
2019-06-06 11:50:00,47.0,47.13,47.0,47.08,100718.0,38.5929,38.6997,38.5929,38.6586,100718.0
2019-06-06 11:55:00,47.08,47.13,46.9,46.97,72622.0,38.6586,38.6997,38.5108,38.5683,72622.0
2019-06-06 12:00:00,46.97,47.02,46.9,47.0,52400.0,38.5683,38.6093,38.5108,38.5929,52400.0
2019-06-06 12:05:00,46.99,47.06,46.97,47.04,43002.0,38.5847,38.6422,38.5683,38.6258,43002.0
2019-06-06 12:10:00,47.04,47.09,47.03,47.09,38915.0,38.6258,38.6668,38.6176,38.6668,38915.0
2019-06-06 12:15:00,47.09,47.18,47.08,47.18,36109.0,38.6668,38.7407,38.6586,38.7407,36109.0
2019-06-06 12:20:00,47.18,47.19,47.1,47.16,56139.0,38.7407,38.7489,38.675,38.7243,56139.0
2019-06-06 12:25:00,47.16,47.19,47.1,47.13,39225.0,38.7243,38.7489,38.675,38.6997,39225.0
2019-06-06 12:30:00,47.13,47.14,47.08,47.12,52549.0,38.6997,38.7079,38.6586,38.6915,52549.0
2019-06-06 12:35:00,47.12,47.14,47.06,47.14,47131.0,38.6915,38.7079,38.6422,38.7079,47131.0
2019-06-06 12:40:00,47.15,47.26,47.13,47.25,64805.0,38.7161,38.8064,38.6997,38.7982,64805.0
2019-06-06 12:45:00,47.25,47.35,47.24,47.34,41477.0,38.7982,38.8803,38.79,38.8721,41477.0
2019-06-06 12:50:00,47.34,47.35,47.23,47.29,48382.0,38.8721,38.8803,38.7818,38.831,48382.0
2019-06-06 12:55:00,47.31,47.33,47.26,47.3,39286.0,38.8475,38.8639,38.8064,38.8393,39286.0
2019-06-06 13:00:00,47.3,47.32,47.25,47.29,36565.0,38.8393,38.8557,38.7982,38.831,36565.0
2019-06-06 13:05:00,47.29,47.36,47.24,47.36,44416.0,38.831,38.8885,38.79,38.8885,44416.0
2019-06-06 13:10:00,47.36,47.5,47.33,47.47,66828.0,38.8885,39.0035,38.8639,38.9789,66828.0
2019-06-06 13:15:00,47.46,47.5,47.35,47.38,68981.0,38.9706,39.0035,38.8803,38.905,68981.0
2019-06-06 13:20:00,47.37,47.4,47.33,47.35,56450.0,38.8967,38.9214,38.8639,38.8803,56450.0
2019-06-06 13:25:00,47.34,47.41,47.31,47.32,55817.0,38.8721,38.9296,38.8475,38.8557,55817.0
2019-06-06 13:30:00,47.33,47.35,47.24,47.25,40672.0,38.8639,38.8803,38.79,38.7982,40672.0
2019-06-06 13:35:00,47.25,47.31,47.22,47.3,46983.0,38.7982,38.8475,38.7736,38.8393,46983.0
2019-06-06 13:40:00,47.3,47.3,47.23,47.23,49241.0,38.8393,38.8393,38.7818,38.7818,49241.0
2019-06-06 13:45:00,47.23,47.28,47.19,47.23,44089.0,38.7818,38.8228,38.7489,38.7818,44089.0
2019-06-06 13:50:00,47.23,47.26,47.17,47.18,42400.0,38.7818,38.8064,38.7325,38.7407,42400.0
2019-06-06 13:55:00,47.18,47.26,47.17,47.24,70641.0,38.7407,38.8064,38.7325,38.79,70641.0
2019-06-06 14:00:00,47.23,47.27,47.2,47.26,34966.0,38.7818,38.8146,38.7571,38.8064,34966.0
2019-06-06 14:05:00,47.25,47.29,47.25,47.28,38393.0,38.7982,38.831,38.7982,38.8228,38393.0
2019-06-06 14:10:00,47.28,47.31,47.25,47.26,46677.0,38.8228,38.8475,38.7982,38.8064,46677.0
2019-06-06 14:15:00,47.26,47.33,47.25,47.33,41574.0,38.8064,38.8639,38.7982,38.8639,41574.0
2019-06-06 14:20:00,47.33,47.38,47.32,47.37,38070.0,38.8639,38.905,38.8557,38.8967,38070.0
2019-06-06 14:25:00,47.38,47.45,47.37,47.42,40159.0,38.905,38.9624,38.8967,38.9378,40159.0
2019-06-06 14:30:00,47.43,47.72,47.42,47.66,101867.0,38.946,39.1841,38.9378,39.1349,101867.0
2019-06-06 14:35:00,47.67,47.7,47.59,47.68,62177.0,39.1431,39.1677,39.0774,39.1513,62177.0
2019-06-06 14:40:00,47.69,47.78,47.65,47.77,45556.0,39.1595,39.2334,39.1267,39.2252,45556.0
2019-06-06 14:45:00,47.78,47.79,47.63,47.64,49598.0,39.2334,39.2416,39.1102,39.1184,49598.0
2019-06-06 14:50:00,47.63,47.68,47.6,47.6,35148.0,39.1102,39.1513,39.0856,39.0856,35148.0
2019-06-06 14:55:00,47.59,47.65,47.55,47.65,39710.0,39.0774,39.1267,39.0445,39.1267,39710.0
2019-06-06 15:00:00,47.66,47.68,47.61,47.65,52520.0,39.1349,39.1513,39.0938,39.1267,52520.0
2019-06-06 15:05:00,47.65,47.68,47.61,47.66,45160.0,39.1267,39.1513,39.0938,39.1349,45160.0
2019-06-06 15:10:00,47.66,47.71,47.64,47.69,63582.0,39.1349,39.1759,39.1184,39.1595,63582.0
2019-06-06 15:15:00,47.7,47.82,47.68,47.82,53808.0,39.1677,39.2662,39.1513,39.2662,53808.0
2019-06-06 15:20:00,47.81,47.98,47.79,47.92,119148.0,39.258,39.3976,39.2416,39.3484,119148.0
2019-06-06 15:25:00,47.91,48.1,47.91,48.08,152024.0,39.3401,39.4962,39.3401,39.4797,152024.0
2019-06-06 15:30:00,48.07,48.16,48.01,48.15,108469.0,39.4715,39.5454,39.4223,39.5372,108469.0
2019-06-06 15:35:00,48.15,48.23,48.09,48.13,154571.0,39.5372,39.6029,39.4879,39.5208,154571.0
2019-06-06 15:40:00,48.12,48.14,47.98,47.99,138061.0,39.5126,39.529,39.3976,39.4058,138061.0
2019-06-06 15:45:00,47.99,48.14,47.97,48.11,155322.0,39.4058,39.529,39.3894,39.5044,155322.0
2019-06-06 15:50:00,48.11,48.19,48.04,48.08,160686.0,39.5044,39.5701,39.4469,39.4797,160686.0
2019-06-06 15:55:00,48.08,48.17,48.0,48.09,667737.0,39.4797,39.5536,39.414,39.4879,667737.0
2019-06-07 09:30:00,48.39,48.65,48.15,48.17,105603.0,39.7343,39.9478,39.5372,39.5536,105603.0
2019-06-07 09:35:00,48.19,48.2,47.96,48.07,109109.0,39.5701,39.5783,39.3812,39.4715,109109.0
2019-06-07 09:40:00,48.08,48.11,47.94,47.99,91708.0,39.4797,39.5044,39.3648,39.4058,91708.0
2019-06-07 09:45:00,47.98,47.99,47.41,47.41,143929.0,39.3976,39.4058,38.9296,38.9296,143929.0
2019-06-07 09:50:00,47.43,47.77,47.41,47.69,60394.0,38.946,39.2252,38.9296,39.1595,60394.0
2019-06-07 09:55:00,47.71,47.73,47.51,47.57,39560.0,39.1759,39.1923,39.0117,39.061,39560.0
2019-06-07 10:00:00,47.57,47.72,47.51,47.63,44750.0,39.061,39.1841,39.0117,39.1102,44750.0
2019-06-07 10:05:00,47.64,47.85,47.53,47.53,64077.0,39.1184,39.2909,39.0281,39.0281,64077.0
2019-06-07 10:10:00,47.54,47.61,47.36,47.38,68345.0,39.0363,39.0938,38.8885,38.905,68345.0
2019-06-07 10:15:00,47.38,47.39,47.21,47.22,76680.0,38.905,38.9132,38.7654,38.7736,76680.0
2019-06-07 10:20:00,47.23,47.28,47.04,47.12,99034.0,38.7818,38.8228,38.6258,38.6915,99034.0
2019-06-07 10:25:00,47.13,47.18,47.0,47.07,84293.0,38.6997,38.7407,38.5929,38.6504,84293.0
2019-06-07 10:30:00,47.07,47.25,47.05,47.24,105782.0,38.6504,38.7982,38.634,38.79,105782.0
2019-06-07 10:35:00,47.23,47.23,47.06,47.11,92528.0,38.7818,38.7818,38.6422,38.6832,92528.0
2019-06-07 10:40:00,47.11,47.14,47.0,47.06,57077.0,38.6832,38.7079,38.5929,38.6422,57077.0
2019-06-07 10:45:00,47.05,47.23,47.02,47.22,63500.0,38.634,38.7818,38.6093,38.7736,63500.0
2019-06-07 10:50:00,47.21,47.41,47.2,47.34,91347.0,38.7654,38.9296,38.7571,38.8721,91347.0
2019-06-07 10:55:00,47.33,47.36,47.14,47.28,92848.0,38.8639,38.8885,38.7079,38.8228,92848.0
2019-06-07 11:00:00,47.26,47.27,47.11,47.11,78910.0,38.8064,38.8146,38.6832,38.6832,78910.0
2019-06-07 11:05:00,47.11,47.11,46.98,47.05,86997.0,38.6832,38.6832,38.5765,38.634,86997.0
2019-06-07 11:10:00,47.05,47.14,46.96,46.99,103950.0,38.634,38.7079,38.5601,38.5847,103950.0
2019-06-07 11:15:00,46.99,47.09,46.96,46.99,63652.0,38.5847,38.6668,38.5601,38.5847,63652.0
2019-06-07 11:20:00,46.99,47.02,46.88,46.9,88847.0,38.5847,38.6093,38.4944,38.5108,88847.0
2019-06-07 11:25:00,46.9,46.96,46.78,46.85,77458.0,38.5108,38.5601,38.4123,38.4698,77458.0
2019-06-07 11:30:00,46.84,46.96,46.82,46.85,86090.0,38.4615,38.5601,38.4451,38.4698,86090.0
2019-06-07 11:35:00,46.86,46.99,46.82,46.98,141770.0,38.478,38.5847,38.4451,38.5765,141770.0
2019-06-07 11:40:00,46.98,47.01,46.82,46.85,94026.0,38.5765,38.6011,38.4451,38.4698,94026.0
2019-06-07 11:45:00,46.85,46.85,46.73,46.79,94903.0,38.4698,38.4698,38.3712,38.4205,94903.0
2019-06-07 11:50:00,46.8,46.84,46.76,46.78,52704.0,38.4287,38.4615,38.3959,38.4123,52704.0
2019-06-07 11:55:00,46.8,46.89,46.8,46.83,41170.0,38.4287,38.5026,38.4287,38.4533,41170.0
2019-06-07 12:00:00,46.82,46.83,46.62,46.65,68052.0,38.4451,38.4533,38.2809,38.3055,68052.0
2019-06-07 12:05:00,46.65,46.69,46.56,46.57,127372.0,38.3055,38.3384,38.2316,38.2398,127372.0
2019-06-07 12:10:00,46.57,46.61,46.41,46.42,172670.0,38.2398,38.2727,38.1085,38.1167,172670.0
2019-06-07 12:15:00,46.43,46.44,46.32,46.39,200564.0,38.1249,38.1331,38.0346,38.092,200564.0
2019-06-07 12:20:00,46.39,46.65,46.35,46.63,201563.0,38.092,38.3055,38.0592,38.2891,201563.0
2019-06-07 12:25:00,46.63,46.72,46.56,46.68,152594.0,38.2891,38.363,38.2316,38.3302,152594.0
2019-06-07 12:30:00,46.68,46.7,46.49,46.54,93521.0,38.3302,38.3466,38.1741,38.2152,93521.0
2019-06-07 12:35:00,46.54,46.55,46.43,46.5,94512.0,38.2152,38.2234,38.1249,38.1824,94512.0
2019-06-07 12:40:00,46.49,46.65,46.46,46.59,87988.0,38.1741,38.3055,38.1495,38.2563,87988.0
2019-06-07 12:45:00,46.59,46.75,46.58,46.69,222802.0,38.2563,38.3876,38.248,38.3384,222802.0
2019-06-07 12:50:00,46.7,46.78,46.65,46.72,81940.0,38.3466,38.4123,38.3055,38.363,81940.0
2019-06-07 12:55:00,46.72,46.84,46.71,46.8,161182.0,38.363,38.4615,38.3548,38.4287,161182.0
2019-06-07 13:00:00,46.8,46.91,46.76,46.88,227668.0,38.4287,38.519,38.3959,38.4944,227668.0
2019-06-07 13:05:00,46.87,46.88,46.73,46.76,101551.0,38.4862,38.4944,38.3712,38.3959,101551.0
2019-06-07 13:10:00,46.75,46.85,46.74,46.83,94690.0,38.3876,38.4698,38.3794,38.4533,94690.0
2019-06-07 13:15:00,46.82,46.87,46.77,46.87,82785.0,38.4451,38.4862,38.4041,38.4862,82785.0
2019-06-07 13:20:00,46.87,46.9,46.72,46.77,77863.0,38.4862,38.5108,38.363,38.4041,77863.0
2019-06-07 13:25:00,46.77,46.79,46.7,46.75,74880.0,38.4041,38.4205,38.3466,38.3876,74880.0
2019-06-07 13:30:00,46.75,46.81,46.71,46.74,81992.0,38.3876,38.4369,38.3548,38.3794,81992.0
2019-06-07 13:35:00,46.75,46.87,46.74,46.8,90752.0,38.3876,38.4862,38.3794,38.4287,90752.0
2019-06-07 13:40:00,46.81,46.86,46.75,46.85,73860.0,38.4369,38.478,38.3876,38.4698,73860.0
2019-06-07 13:45:00,46.86,46.9,46.8,46.86,81029.0,38.478,38.5108,38.4287,38.478,81029.0
2019-06-07 13:50:00,46.85,46.91,46.84,46.86,96978.0,38.4698,38.519,38.4615,38.478,96978.0
2019-06-07 13:55:00,46.86,46.94,46.82,46.93,103409.0,38.478,38.5437,38.4451,38.5354,103409.0
2019-06-07 14:00:00,46.93,46.95,46.82,46.89,90677.0,38.5354,38.5519,38.4451,38.5026,90677.0
2019-06-07 14:05:00,46.88,46.89,46.74,46.77,83643.0,38.4944,38.5026,38.3794,38.4041,83643.0
2019-06-07 14:10:00,46.78,46.92,46.77,46.92,75685.0,38.4123,38.5272,38.4041,38.5272,75685.0
2019-06-07 14:15:00,46.92,47.01,46.88,46.9,88761.0,38.5272,38.6011,38.4944,38.5108,88761.0
2019-06-07 14:20:00,46.89,46.92,46.83,46.92,91386.0,38.5026,38.5272,38.4533,38.5272,91386.0
2019-06-07 14:25:00,46.93,46.99,46.88,46.98,69447.0,38.5354,38.5847,38.4944,38.5765,69447.0
2019-06-07 14:30:00,46.98,47.18,46.97,47.12,139549.0,38.5765,38.7407,38.5683,38.6915,139549.0
2019-06-07 14:35:00,47.12,47.17,47.07,47.13,99239.0,38.6915,38.7325,38.6504,38.6997,99239.0
2019-06-07 14:40:00,47.12,47.23,47.06,47.23,143281.0,38.6915,38.7818,38.6422,38.7818,143281.0
2019-06-07 14:45:00,47.23,47.35,47.18,47.21,131564.0,38.7818,38.8803,38.7407,38.7654,131564.0
2019-06-07 14:50:00,47.21,47.26,47.18,47.22,88295.0,38.7654,38.8064,38.7407,38.7736,88295.0
2019-06-07 14:55:00,47.21,47.29,47.18,47.22,63673.0,38.7654,38.831,38.7407,38.7736,63673.0
2019-06-07 15:00:00,47.23,47.26,47.13,47.16,83307.0,38.7818,38.8064,38.6997,38.7243,83307.0
2019-06-07 15:05:00,47.15,47.17,47.07,47.13,81263.0,38.7161,38.7325,38.6504,38.6997,81263.0
2019-06-07 15:10:00,47.14,47.22,47.11,47.2,77528.0,38.7079,38.7736,38.6832,38.7571,77528.0
2019-06-07 15:15:00,47.2,47.21,47.05,47.07,90886.0,38.7571,38.7654,38.634,38.6504,90886.0
2019-06-07 15:20:00,47.07,47.17,46.98,47.16,188575.0,38.6504,38.7325,38.5765,38.7243,188575.0
2019-06-07 15:25:00,47.16,47.26,47.15,47.21,125905.0,38.7243,38.8064,38.7161,38.7654,125905.0
2019-06-07 15:30:00,47.21,47.26,47.1,47.14,139436.0,38.7654,38.8064,38.675,38.7079,139436.0
2019-06-07 15:35:00,47.14,47.15,46.98,47.0,130016.0,38.7079,38.7161,38.5765,38.5929,130016.0
2019-06-07 15:40:00,47.0,47.03,46.91,46.91,200973.0,38.5929,38.6176,38.519,38.519,200973.0
2019-06-07 15:45:00,46.91,46.95,46.86,46.94,186974.0,38.519,38.5519,38.478,38.5437,186974.0
2019-06-07 15:50:00,46.94,46.97,46.89,46.93,237591.0,38.5437,38.5683,38.5026,38.5354,237591.0
2019-06-07 15:55:00,46.93,47.0,46.9,46.98,477544.0,38.5354,38.5929,38.5108,38.5765,477544.0
2019-06-10 09:30:00,47.47,47.76,47.42,47.72,237002.0,38.9789,39.217,38.9378,39.1841,237002.0
2019-06-10 09:35:00,47.72,47.96,47.7,47.9,118448.0,39.1841,39.3812,39.1677,39.3319,118448.0
2019-06-10 09:40:00,47.92,47.97,47.54,47.65,100073.0,39.3484,39.3894,39.0363,39.1267,100073.0
2019-06-10 09:45:00,47.63,47.75,47.61,47.66,52259.0,39.1102,39.2088,39.0938,39.1349,52259.0
2019-06-10 09:50:00,47.65,47.99,47.58,47.91,165822.0,39.1267,39.4058,39.0692,39.3401,165822.0
2019-06-10 09:55:00,47.91,48.05,47.89,48.0,88399.0,39.3401,39.4551,39.3237,39.414,88399.0
2019-06-10 10:00:00,48.01,48.22,47.97,48.18,126652.0,39.4223,39.5947,39.3894,39.5619,126652.0
2019-06-10 10:05:00,48.18,48.2,47.92,47.98,98551.0,39.5619,39.5783,39.3484,39.3976,98551.0
2019-06-10 10:10:00,47.99,48.04,47.91,47.95,147197.0,39.4058,39.4469,39.3401,39.373,147197.0
2019-06-10 10:15:00,47.95,48.17,47.89,48.13,131917.0,39.373,39.5536,39.3237,39.5208,131917.0
2019-06-10 10:20:00,48.13,48.27,48.11,48.25,110791.0,39.5208,39.6358,39.5044,39.6193,110791.0
2019-06-10 10:25:00,48.26,48.44,48.18,48.4,145274.0,39.6275,39.7753,39.5619,39.7425,145274.0
2019-06-10 10:30:00,48.4,48.47,48.22,48.23,107444.0,39.7425,39.8,39.5947,39.6029,107444.0
2019-06-10 10:35:00,48.23,48.24,48.02,48.02,63574.0,39.6029,39.6111,39.4305,39.4305,63574.0
2019-06-10 10:40:00,48.03,48.15,47.94,47.96,117243.0,39.4387,39.5372,39.3648,39.3812,117243.0
2019-06-10 10:45:00,47.97,48.0,47.82,47.84,68373.0,39.3894,39.414,39.2662,39.2827,68373.0
2019-06-10 10:50:00,47.83,48.12,47.78,48.11,92081.0,39.2745,39.5126,39.2334,39.5044,92081.0
2019-06-10 10:55:00,48.09,48.13,48.01,48.03,60873.0,39.4879,39.5208,39.4223,39.4387,60873.0
2019-06-10 11:00:00,48.03,48.07,47.98,47.99,63773.0,39.4387,39.4715,39.3976,39.4058,63773.0
2019-06-10 11:05:00,47.97,48.09,47.9,48.04,67878.0,39.3894,39.4879,39.3319,39.4469,67878.0
2019-06-10 11:10:00,48.04,48.17,47.97,48.02,53626.0,39.4469,39.5536,39.3894,39.4305,53626.0
2019-06-10 11:15:00,48.02,48.06,47.94,47.96,60370.0,39.4305,39.4633,39.3648,39.3812,60370.0
2019-06-10 11:20:00,47.95,47.95,47.78,47.79,64388.0,39.373,39.373,39.2334,39.2416,64388.0
2019-06-10 11:25:00,47.8,47.81,47.68,47.69,57275.0,39.2498,39.258,39.1513,39.1595,57275.0
2019-06-10 11:30:00,47.7,47.8,47.67,47.7,68337.0,39.1677,39.2498,39.1431,39.1677,68337.0
2019-06-10 11:35:00,47.71,47.76,47.62,47.69,52502.0,39.1759,39.217,39.102,39.1595,52502.0
2019-06-10 11:40:00,47.68,47.83,47.66,47.78,67556.0,39.1513,39.2745,39.1349,39.2334,67556.0
2019-06-10 11:45:00,47.78,47.8,47.68,47.75,59540.0,39.2334,39.2498,39.1513,39.2088,59540.0
2019-06-10 11:50:00,47.74,47.79,47.71,47.76,70824.0,39.2006,39.2416,39.1759,39.217,70824.0
2019-06-10 11:55:00,47.76,47.84,47.7,47.71,45698.0,39.217,39.2827,39.1677,39.1759,45698.0
2019-06-10 12:00:00,47.71,47.88,47.7,47.79,78646.0,39.1759,39.3155,39.1677,39.2416,78646.0
2019-06-10 12:05:00,47.79,47.79,47.71,47.72,74769.0,39.2416,39.2416,39.1759,39.1841,74769.0
2019-06-10 12:10:00,47.73,47.88,47.72,47.85,57661.0,39.1923,39.3155,39.1841,39.2909,57661.0
2019-06-10 12:15:00,47.86,47.9,47.83,47.86,48000.0,39.2991,39.3319,39.2745,39.2991,48000.0
2019-06-10 12:20:00,47.86,47.95,47.82,47.89,56905.0,39.2991,39.373,39.2662,39.3237,56905.0
2019-06-10 12:25:00,47.88,48.0,47.86,47.94,69234.0,39.3155,39.414,39.2991,39.3648,69234.0
2019-06-10 12:30:00,47.93,48.0,47.87,47.92,72687.0,39.3566,39.414,39.3073,39.3484,72687.0
2019-06-10 12:35:00,47.92,47.99,47.82,47.93,74361.0,39.3484,39.4058,39.2662,39.3566,74361.0
2019-06-10 12:40:00,47.93,47.95,47.84,47.87,103220.0,39.3566,39.373,39.2827,39.3073,103220.0
2019-06-10 12:45:00,47.86,47.86,47.76,47.8,42733.0,39.2991,39.2991,39.217,39.2498,42733.0
2019-06-10 12:50:00,47.8,47.91,47.78,47.9,86151.0,39.2498,39.3401,39.2334,39.3319,86151.0
2019-06-10 12:55:00,47.89,47.91,47.8,47.87,61870.0,39.3237,39.3401,39.2498,39.3073,61870.0
2019-06-10 13:00:00,47.87,47.92,47.85,47.89,62684.0,39.3073,39.3484,39.2909,39.3237,62684.0
2019-06-10 13:05:00,47.89,47.9,47.74,47.75,39873.0,39.3237,39.3319,39.2006,39.2088,39873.0
2019-06-10 13:10:00,47.75,47.77,47.62,47.63,49171.0,39.2088,39.2252,39.102,39.1102,49171.0
2019-06-10 13:15:00,47.62,47.65,47.58,47.65,82905.0,39.102,39.1267,39.0692,39.1267,82905.0
2019-06-10 13:20:00,47.65,47.71,47.58,47.59,66490.0,39.1267,39.1759,39.0692,39.0774,66490.0
2019-06-10 13:25:00,47.58,47.73,47.58,47.73,72251.0,39.0692,39.1923,39.0692,39.1923,72251.0
2019-06-10 13:30:00,47.72,47.88,47.72,47.86,68352.0,39.1841,39.3155,39.1841,39.2991,68352.0
2019-06-10 13:35:00,47.86,47.87,47.81,47.81,43047.0,39.2991,39.3073,39.258,39.258,43047.0
2019-06-10 13:40:00,47.82,47.87,47.7,47.71,65478.0,39.2662,39.3073,39.1677,39.1759,65478.0
2019-06-10 13:45:00,47.72,47.81,47.67,47.74,63240.0,39.1841,39.258,39.1431,39.2006,63240.0
2019-06-10 13:50:00,47.74,47.77,47.66,47.69,44184.0,39.2006,39.2252,39.1349,39.1595,44184.0
2019-06-10 13:55:00,47.69,47.75,47.67,47.74,44078.0,39.1595,39.2088,39.1431,39.2006,44078.0
2019-06-10 14:00:00,47.75,47.78,47.57,47.59,70575.0,39.2088,39.2334,39.061,39.0774,70575.0
2019-06-10 14:05:00,47.59,47.67,47.58,47.63,61935.0,39.0774,39.1431,39.0692,39.1102,61935.0
2019-06-10 14:10:00,47.63,47.64,47.57,47.61,78348.0,39.1102,39.1184,39.061,39.0938,78348.0
2019-06-10 14:15:00,47.62,47.65,47.54,47.64,57968.0,39.102,39.1267,39.0363,39.1184,57968.0
2019-06-10 14:20:00,47.64,47.81,47.61,47.78,57789.0,39.1184,39.258,39.0938,39.2334,57789.0
2019-06-10 14:25:00,47.79,47.8,47.71,47.74,65334.0,39.2416,39.2498,39.1759,39.2006,65334.0
2019-06-10 14:30:00,47.74,47.8,47.69,47.75,50619.0,39.2006,39.2498,39.1595,39.2088,50619.0
2019-06-10 14:35:00,47.75,47.77,47.69,47.72,48515.0,39.2088,39.2252,39.1595,39.1841,48515.0
2019-06-10 14:40:00,47.72,47.72,47.63,47.68,52270.0,39.1841,39.1841,39.1102,39.1513,52270.0
2019-06-10 14:45:00,47.69,47.74,47.68,47.7,29767.0,39.1595,39.2006,39.1513,39.1677,29767.0
2019-06-10 14:50:00,47.71,47.78,47.67,47.71,37559.0,39.1759,39.2334,39.1431,39.1759,37559.0
2019-06-10 14:55:00,47.7,47.74,47.67,47.7,38920.0,39.1677,39.2006,39.1431,39.1677,38920.0
2019-06-10 15:00:00,47.7,47.72,47.65,47.66,38486.0,39.1677,39.1841,39.1267,39.1349,38486.0
2019-06-10 15:05:00,47.67,47.73,47.65,47.72,42644.0,39.1431,39.1923,39.1267,39.1841,42644.0
2019-06-10 15:10:00,47.71,47.72,47.65,47.65,52988.0,39.1759,39.1841,39.1267,39.1267,52988.0
2019-06-10 15:15:00,47.66,47.71,47.64,47.69,55738.0,39.1349,39.1759,39.1184,39.1595,55738.0
2019-06-10 15:20:00,47.69,47.7,47.61,47.61,67962.0,39.1595,39.1677,39.0938,39.0938,67962.0
2019-06-10 15:25:00,47.62,47.69,47.58,47.68,78248.0,39.102,39.1595,39.0692,39.1513,78248.0
2019-06-10 15:30:00,47.68,47.83,47.66,47.75,74921.0,39.1513,39.2745,39.1349,39.2088,74921.0
2019-06-10 15:35:00,47.75,47.77,47.71,47.73,98713.0,39.2088,39.2252,39.1759,39.1923,98713.0
2019-06-10 15:40:00,47.72,47.77,47.69,47.7,83451.0,39.1841,39.2252,39.1595,39.1677,83451.0
2019-06-10 15:45:00,47.69,47.7,47.62,47.65,104882.0,39.1595,39.1677,39.102,39.1267,104882.0
2019-06-10 15:50:00,47.65,47.67,47.57,47.62,119031.0,39.1267,39.1431,39.061,39.102,119031.0
2019-06-10 15:55:00,47.61,47.71,47.56,47.67,317362.0,39.0938,39.1759,39.0528,39.1431,317362.0
2019-06-11 09:30:00,48.14,48.27,47.86,48.02,130981.0,39.529,39.6358,39.2991,39.4305,130981.0
2019-06-11 09:35:00,48.05,48.22,48.02,48.14,54092.0,39.4551,39.5947,39.4305,39.529,54092.0
2019-06-11 09:40:00,48.16,48.47,48.14,48.38,163963.0,39.5454,39.8,39.529,39.7261,163963.0
2019-06-11 09:45:00,48.38,48.47,48.22,48.26,100703.0,39.7261,39.8,39.5947,39.6275,100703.0
2019-06-11 09:50:00,48.26,48.34,48.18,48.2,56084.0,39.6275,39.6932,39.5619,39.5783,56084.0
2019-06-11 09:55:00,48.19,48.21,48.02,48.04,72765.0,39.5701,39.5865,39.4305,39.4469,72765.0
2019-06-11 10:00:00,48.03,48.11,47.98,48.1,72629.0,39.4387,39.5044,39.3976,39.4962,72629.0
2019-06-11 10:05:00,48.11,48.14,47.9,47.91,89965.0,39.5044,39.529,39.3319,39.3401,89965.0
2019-06-11 10:10:00,47.9,48.14,47.81,48.13,76300.0,39.3319,39.529,39.258,39.5208,76300.0
2019-06-11 10:15:00,48.14,48.14,48.03,48.13,101598.0,39.529,39.529,39.4387,39.5208,101598.0
2019-06-11 10:20:00,48.13,48.18,48.02,48.06,73965.0,39.5208,39.5619,39.4305,39.4633,73965.0
2019-06-11 10:25:00,48.07,48.32,48.07,48.32,84700.0,39.4715,39.6768,39.4715,39.6768,84700.0
2019-06-11 10:30:00,48.3,48.3,48.12,48.18,48085.0,39.6604,39.6604,39.5126,39.5619,48085.0
2019-06-11 10:35:00,48.16,48.23,48.07,48.16,52350.0,39.5454,39.6029,39.4715,39.5454,52350.0
2019-06-11 10:40:00,48.17,48.17,47.94,47.96,50459.0,39.5536,39.5536,39.3648,39.3812,50459.0
2019-06-11 10:45:00,47.97,48.04,47.87,47.98,94239.0,39.3894,39.4469,39.3073,39.3976,94239.0
2019-06-11 10:50:00,47.98,48.07,47.93,48.06,40469.0,39.3976,39.4715,39.3566,39.4633,40469.0
2019-06-11 10:55:00,48.07,48.13,47.99,48.04,68886.0,39.4715,39.5208,39.4058,39.4469,68886.0
2019-06-11 11:00:00,48.03,48.18,48.01,48.14,58734.0,39.4387,39.5619,39.4223,39.529,58734.0
2019-06-11 11:05:00,48.14,48.33,48.08,48.3,54423.0,39.529,39.685,39.4797,39.6604,54423.0
2019-06-11 11:10:00,48.29,48.37,48.2,48.21,48854.0,39.6522,39.7179,39.5783,39.5865,48854.0
2019-06-11 11:15:00,48.2,48.29,48.16,48.21,63740.0,39.5783,39.6522,39.5454,39.5865,63740.0
2019-06-11 11:20:00,48.22,48.35,48.21,48.35,47596.0,39.5947,39.7014,39.5865,39.7014,47596.0
2019-06-11 11:25:00,48.34,48.38,48.28,48.34,42214.0,39.6932,39.7261,39.644,39.6932,42214.0
2019-06-11 11:30:00,48.33,48.39,48.18,48.22,58104.0,39.685,39.7343,39.5619,39.5947,58104.0
2019-06-11 11:35:00,48.2,48.25,48.13,48.15,84343.0,39.5783,39.6193,39.5208,39.5372,84343.0
2019-06-11 11:40:00,48.16,48.25,48.08,48.11,91634.0,39.5454,39.6193,39.4797,39.5044,91634.0
2019-06-11 11:45:00,48.1,48.14,47.98,48.02,45409.0,39.4962,39.529,39.3976,39.4305,45409.0
2019-06-11 11:50:00,48.02,48.03,47.92,47.95,67642.0,39.4305,39.4387,39.3484,39.373,67642.0
2019-06-11 11:55:00,47.96,48.06,47.94,47.99,49837.0,39.3812,39.4633,39.3648,39.4058,49837.0
2019-06-11 12:00:00,48.0,48.02,47.89,47.91,44852.0,39.414,39.4305,39.3237,39.3401,44852.0
2019-06-11 12:05:00,47.91,47.98,47.89,47.98,56474.0,39.3401,39.3976,39.3237,39.3976,56474.0
2019-06-11 12:10:00,47.98,48.06,47.94,48.0,41635.0,39.3976,39.4633,39.3648,39.414,41635.0
2019-06-11 12:15:00,47.99,48.13,47.97,48.12,51390.0,39.4058,39.5208,39.3894,39.5126,51390.0
2019-06-11 12:20:00,48.11,48.14,48.07,48.08,33860.0,39.5044,39.529,39.4715,39.4797,33860.0
2019-06-11 12:25:00,48.07,48.07,47.96,47.98,39999.0,39.4715,39.4715,39.3812,39.3976,39999.0
2019-06-11 12:30:00,47.98,47.98,47.93,47.93,36224.0,39.3976,39.3976,39.3566,39.3566,36224.0
2019-06-11 12:35:00,47.93,47.95,47.87,47.95,43951.0,39.3566,39.373,39.3073,39.373,43951.0
2019-06-11 12:40:00,47.95,47.97,47.85,47.87,43629.0,39.373,39.3894,39.2909,39.3073,43629.0
2019-06-11 12:45:00,47.87,47.94,47.83,47.86,56405.0,39.3073,39.3648,39.2745,39.2991,56405.0
2019-06-11 12:50:00,47.85,47.92,47.85,47.89,50928.0,39.2909,39.3484,39.2909,39.3237,50928.0
2019-06-11 12:55:00,47.88,47.88,47.81,47.84,43862.0,39.3155,39.3155,39.258,39.2827,43862.0
2019-06-11 13:00:00,47.84,47.9,47.8,47.8,31345.0,39.2827,39.3319,39.2498,39.2498,31345.0
2019-06-11 13:05:00,47.81,47.86,47.79,47.85,33479.0,39.258,39.2991,39.2416,39.2909,33479.0
2019-06-11 13:10:00,47.84,47.89,47.77,47.87,39369.0,39.2827,39.3237,39.2252,39.3073,39369.0
2019-06-11 13:15:00,47.88,47.92,47.86,47.87,67173.0,39.3155,39.3484,39.2991,39.3073,67173.0
2019-06-11 13:20:00,47.87,47.92,47.84,47.91,39442.0,39.3073,39.3484,39.2827,39.3401,39442.0
2019-06-11 13:25:00,47.92,47.92,47.81,47.87,36196.0,39.3484,39.3484,39.258,39.3073,36196.0
2019-06-11 13:30:00,47.88,47.94,47.84,47.91,26575.0,39.3155,39.3648,39.2827,39.3401,26575.0
2019-06-11 13:35:00,47.9,48.01,47.9,48.01,31285.0,39.3319,39.4223,39.3319,39.4223,31285.0
2019-06-11 13:40:00,47.99,48.03,47.99,48.0,43309.0,39.4058,39.4387,39.4058,39.414,43309.0
2019-06-11 13:45:00,48.0,48.0,47.94,47.99,67980.0,39.414,39.414,39.3648,39.4058,67980.0
2019-06-11 13:50:00,48.0,48.0,47.86,47.89,52114.0,39.414,39.414,39.2991,39.3237,52114.0
2019-06-11 13:55:00,47.89,47.9,47.85,47.87,55109.0,39.3237,39.3319,39.2909,39.3073,55109.0
2019-06-11 14:00:00,47.87,48.0,47.86,47.97,38573.0,39.3073,39.414,39.2991,39.3894,38573.0
2019-06-11 14:05:00,47.98,47.98,47.91,47.97,32710.0,39.3976,39.3976,39.3401,39.3894,32710.0
2019-06-11 14:10:00,47.97,47.98,47.9,47.98,31842.0,39.3894,39.3976,39.3319,39.3976,31842.0
2019-06-11 14:15:00,47.98,48.07,47.93,48.03,31441.0,39.3976,39.4715,39.3566,39.4387,31441.0
2019-06-11 14:20:00,48.03,48.08,47.99,48.06,32519.0,39.4387,39.4797,39.4058,39.4633,32519.0
2019-06-11 14:25:00,48.05,48.05,47.94,48.01,45872.0,39.4551,39.4551,39.3648,39.4223,45872.0
2019-06-11 14:30:00,48.01,48.02,47.96,47.99,28507.0,39.4223,39.4305,39.3812,39.4058,28507.0
2019-06-11 14:35:00,47.97,47.97,47.87,47.89,35624.0,39.3894,39.3894,39.3073,39.3237,35624.0
2019-06-11 14:40:00,47.89,47.99,47.85,47.98,59218.0,39.3237,39.4058,39.2909,39.3976,59218.0
2019-06-11 14:45:00,47.98,48.0,47.92,48.0,32456.0,39.3976,39.414,39.3484,39.414,32456.0
2019-06-11 14:50:00,47.99,48.0,47.9,47.91,32110.0,39.4058,39.414,39.3319,39.3401,32110.0
2019-06-11 14:55:00,47.91,48.08,47.9,48.08,37953.0,39.3401,39.4797,39.3319,39.4797,37953.0
2019-06-11 15:00:00,48.07,48.12,47.99,47.99,37872.0,39.4715,39.5126,39.4058,39.4058,37872.0
2019-06-11 15:05:00,48.0,48.04,47.96,48.01,39535.0,39.414,39.4469,39.3812,39.4223,39535.0
2019-06-11 15:10:00,48.02,48.03,47.97,47.97,30376.0,39.4305,39.4387,39.3894,39.3894,30376.0
2019-06-11 15:15:00,47.97,47.98,47.9,47.96,47118.0,39.3894,39.3976,39.3319,39.3812,47118.0
2019-06-11 15:20:00,47.96,47.98,47.91,47.91,44652.0,39.3812,39.3976,39.3401,39.3401,44652.0
2019-06-11 15:25:00,47.91,47.95,47.89,47.93,64173.0,39.3401,39.373,39.3237,39.3566,64173.0
2019-06-11 15:30:00,47.93,48.02,47.88,48.0,65982.0,39.3566,39.4305,39.3155,39.414,65982.0
2019-06-11 15:35:00,48.0,48.0,47.91,47.96,48511.0,39.414,39.414,39.3401,39.3812,48511.0
2019-06-11 15:40:00,47.96,47.97,47.93,47.96,58428.0,39.3812,39.3894,39.3566,39.3812,58428.0
2019-06-11 15:45:00,47.95,47.98,47.93,47.94,76251.0,39.373,39.3976,39.3566,39.3648,76251.0
2019-06-11 15:50:00,47.93,47.93,47.78,47.79,98108.0,39.3566,39.3566,39.2334,39.2416,98108.0
2019-06-11 15:55:00,47.79,47.84,47.76,47.77,175192.0,39.2416,39.2827,39.217,39.2252,175192.0
2019-06-12 09:30:00,47.64,47.89,47.42,47.59,178650.0,39.1184,39.3237,38.9378,39.0774,178650.0
2019-06-12 09:35:00,47.61,47.79,47.56,47.67,50561.0,39.0938,39.2416,39.0528,39.1431,50561.0
2019-06-12 09:40:00,47.66,47.74,47.48,47.59,98506.0,39.1349,39.2006,38.9871,39.0774,98506.0
2019-06-12 09:45:00,47.6,47.61,47.25,47.45,91630.0,39.0856,39.0938,38.7982,38.9624,91630.0
2019-06-12 09:50:00,47.45,47.56,47.29,47.38,73918.0,38.9624,39.0528,38.831,38.905,73918.0
2019-06-12 09:55:00,47.37,47.37,47.21,47.27,69073.0,38.8967,38.8967,38.7654,38.8146,69073.0
2019-06-12 10:00:00,47.26,47.32,47.18,47.19,69705.0,38.8064,38.8557,38.7407,38.7489,69705.0
2019-06-12 10:05:00,47.2,47.21,47.08,47.15,89193.0,38.7571,38.7654,38.6586,38.7161,89193.0
2019-06-12 10:10:00,47.15,47.21,47.05,47.09,81872.0,38.7161,38.7654,38.634,38.6668,81872.0
2019-06-12 10:15:00,47.1,47.17,47.05,47.07,84157.0,38.675,38.7325,38.634,38.6504,84157.0
2019-06-12 10:20:00,47.06,47.16,47.03,47.05,59544.0,38.6422,38.7243,38.6176,38.634,59544.0
2019-06-12 10:25:00,47.05,47.13,47.01,47.09,54318.0,38.634,38.6997,38.6011,38.6668,54318.0
2019-06-12 10:30:00,47.1,47.21,46.98,47.04,72956.0,38.675,38.7654,38.5765,38.6258,72956.0
2019-06-12 10:35:00,47.05,47.16,47.01,47.12,59356.0,38.634,38.7243,38.6011,38.6915,59356.0
2019-06-12 10:40:00,47.12,47.24,47.09,47.15,88185.0,38.6915,38.79,38.6668,38.7161,88185.0
2019-06-12 10:45:00,47.15,47.37,47.12,47.37,91925.0,38.7161,38.8967,38.6915,38.8967,91925.0
2019-06-12 10:50:00,47.35,47.45,47.31,47.34,138594.0,38.8803,38.9624,38.8475,38.8721,138594.0
2019-06-12 10:55:00,47.34,47.34,47.12,47.16,53309.0,38.8721,38.8721,38.6915,38.7243,53309.0
2019-06-12 11:00:00,47.16,47.24,47.14,47.19,75892.0,38.7243,38.79,38.7079,38.7489,75892.0
2019-06-12 11:05:00,47.19,47.22,47.08,47.18,143398.0,38.7489,38.7736,38.6586,38.7407,143398.0
2019-06-12 11:10:00,47.18,47.24,47.16,47.18,44080.0,38.7407,38.79,38.7243,38.7407,44080.0
2019-06-12 11:15:00,47.18,47.21,47.09,47.11,83061.0,38.7407,38.7654,38.6668,38.6832,83061.0
2019-06-12 11:20:00,47.1,47.21,47.1,47.21,59901.0,38.675,38.7654,38.675,38.7654,59901.0
2019-06-12 11:25:00,47.2,47.27,47.17,47.17,78735.0,38.7571,38.8146,38.7325,38.7325,78735.0
2019-06-12 11:30:00,47.16,47.24,47.12,47.17,40174.0,38.7243,38.79,38.6915,38.7325,40174.0
2019-06-12 11:35:00,47.18,47.2,47.13,47.18,73542.0,38.7407,38.7571,38.6997,38.7407,73542.0
2019-06-12 11:40:00,47.17,47.27,47.14,47.22,62672.0,38.7325,38.8146,38.7079,38.7736,62672.0
2019-06-12 11:45:00,47.21,47.22,47.13,47.13,69610.0,38.7654,38.7736,38.6997,38.6997,69610.0
2019-06-12 11:50:00,47.14,47.21,47.11,47.17,61733.0,38.7079,38.7654,38.6832,38.7325,61733.0
2019-06-12 11:55:00,47.16,47.24,47.14,47.15,62464.0,38.7243,38.79,38.7079,38.7161,62464.0
2019-06-12 12:00:00,47.15,47.23,47.15,47.17,51429.0,38.7161,38.7818,38.7161,38.7325,51429.0
2019-06-12 12:05:00,47.18,47.25,47.15,47.19,49222.0,38.7407,38.7982,38.7161,38.7489,49222.0
2019-06-12 12:10:00,47.19,47.25,47.19,47.22,35455.0,38.7489,38.7982,38.7489,38.7736,35455.0
2019-06-12 12:15:00,47.21,47.29,47.19,47.24,39536.0,38.7654,38.831,38.7489,38.79,39536.0
2019-06-12 12:20:00,47.24,47.3,47.21,47.27,46157.0,38.79,38.8393,38.7654,38.8146,46157.0
2019-06-12 12:25:00,47.27,47.33,47.26,47.3,62813.0,38.8146,38.8639,38.8064,38.8393,62813.0
2019-06-12 12:30:00,47.29,47.4,47.27,47.37,52585.0,38.831,38.9214,38.8146,38.8967,52585.0
2019-06-12 12:35:00,47.38,47.4,47.32,47.34,36683.0,38.905,38.9214,38.8557,38.8721,36683.0
2019-06-12 12:40:00,47.34,47.37,47.3,47.31,51044.0,38.8721,38.8967,38.8393,38.8475,51044.0
2019-06-12 12:45:00,47.31,47.36,47.3,47.34,42613.0,38.8475,38.8885,38.8393,38.8721,42613.0
2019-06-12 12:50:00,47.34,47.4,47.34,47.36,43587.0,38.8721,38.9214,38.8721,38.8885,43587.0
2019-06-12 12:55:00,47.35,47.37,47.29,47.3,47467.0,38.8803,38.8967,38.831,38.8393,47467.0
2019-06-12 13:00:00,47.31,47.33,47.28,47.31,42835.0,38.8475,38.8639,38.8228,38.8475,42835.0
2019-06-12 13:05:00,47.3,47.36,47.3,47.32,40088.0,38.8393,38.8885,38.8393,38.8557,40088.0
2019-06-12 13:10:00,47.33,47.4,47.32,47.38,33545.0,38.8639,38.9214,38.8557,38.905,33545.0
2019-06-12 13:15:00,47.38,47.4,47.33,47.33,32467.0,38.905,38.9214,38.8639,38.8639,32467.0
2019-06-12 13:20:00,47.34,47.35,47.23,47.23,103028.0,38.8721,38.8803,38.7818,38.7818,103028.0
2019-06-12 13:25:00,47.23,47.27,47.2,47.24,31201.0,38.7818,38.8146,38.7571,38.79,31201.0
2019-06-12 13:30:00,47.25,47.33,47.24,47.32,36770.0,38.7982,38.8639,38.79,38.8557,36770.0
2019-06-12 13:35:00,47.33,47.33,47.24,47.25,34368.0,38.8639,38.8639,38.79,38.7982,34368.0
2019-06-12 13:40:00,47.26,47.32,47.25,47.31,30556.0,38.8064,38.8557,38.7982,38.8475,30556.0
2019-06-12 13:45:00,47.31,47.37,47.29,47.3,31532.0,38.8475,38.8967,38.831,38.8393,31532.0
2019-06-12 13:50:00,47.3,47.35,47.28,47.28,36396.0,38.8393,38.8803,38.8228,38.8228,36396.0
2019-06-12 13:55:00,47.27,47.33,47.23,47.33,38087.0,38.8146,38.8639,38.7818,38.8639,38087.0
2019-06-12 14:00:00,47.33,47.36,47.26,47.26,60757.0,38.8639,38.8885,38.8064,38.8064,60757.0
2019-06-12 14:05:00,47.26,47.34,47.23,47.3,56872.0,38.8064,38.8721,38.7818,38.8393,56872.0
2019-06-12 14:10:00,47.31,47.33,47.25,47.28,37853.0,38.8475,38.8639,38.7982,38.8228,37853.0
2019-06-12 14:15:00,47.27,47.28,47.18,47.19,30395.0,38.8146,38.8228,38.7407,38.7489,30395.0
2019-06-12 14:20:00,47.2,47.23,47.15,47.22,57863.0,38.7571,38.7818,38.7161,38.7736,57863.0
2019-06-12 14:25:00,47.22,47.24,47.17,47.2,35848.0,38.7736,38.79,38.7325,38.7571,35848.0
2019-06-12 14:30:00,47.2,47.2,47.11,47.17,84828.0,38.7571,38.7571,38.6832,38.7325,84828.0
2019-06-12 14:35:00,47.18,47.31,47.17,47.24,52184.0,38.7407,38.8475,38.7325,38.79,52184.0
2019-06-12 14:40:00,47.24,47.26,47.2,47.25,31240.0,38.79,38.8064,38.7571,38.7982,31240.0
2019-06-12 14:45:00,47.25,47.4,47.25,47.38,40400.0,38.7982,38.9214,38.7982,38.905,40400.0
2019-06-12 14:50:00,47.38,47.42,47.35,47.36,37314.0,38.905,38.9378,38.8803,38.8885,37314.0
2019-06-12 14:55:00,47.36,47.41,47.35,47.38,59644.0,38.8885,38.9296,38.8803,38.905,59644.0
2019-06-12 15:00:00,47.39,47.42,47.34,47.36,42125.0,38.9132,38.9378,38.8721,38.8885,42125.0
2019-06-12 15:05:00,47.36,47.44,47.33,47.43,64116.0,38.8885,38.9542,38.8639,38.946,64116.0
2019-06-12 15:10:00,47.44,47.47,47.41,47.45,55394.0,38.9542,38.9789,38.9296,38.9624,55394.0
2019-06-12 15:15:00,47.46,47.46,47.3,47.3,109134.0,38.9706,38.9706,38.8393,38.8393,109134.0
2019-06-12 15:20:00,47.3,47.34,47.28,47.32,68186.0,38.8393,38.8721,38.8228,38.8557,68186.0
2019-06-12 15:25:00,47.33,47.33,47.09,47.12,78525.0,38.8639,38.8639,38.6668,38.6915,78525.0
2019-06-12 15:30:00,47.11,47.19,47.11,47.13,82935.0,38.6832,38.7489,38.6832,38.6997,82935.0
2019-06-12 15:35:00,47.14,47.19,47.09,47.19,85417.0,38.7079,38.7489,38.6668,38.7489,85417.0
2019-06-12 15:40:00,47.19,47.2,47.08,47.11,71624.0,38.7489,38.7571,38.6586,38.6832,71624.0
2019-06-12 15:45:00,47.09,47.1,47.0,47.02,143424.0,38.6668,38.675,38.5929,38.6093,143424.0
2019-06-12 15:50:00,47.03,47.03,46.95,46.96,168277.0,38.6176,38.6176,38.5519,38.5601,168277.0
2019-06-12 15:55:00,46.96,46.98,46.9,46.97,340817.0,38.5601,38.5765,38.5108,38.5683,340817.0
2019-06-13 09:30:00,47.44,47.64,47.13,47.19,208924.0,38.9542,39.1184,38.6997,38.7489,208924.0
2019-06-13 09:35:00,47.21,47.65,47.2,47.61,112492.0,38.7654,39.1267,38.7571,39.0938,112492.0
2019-06-13 09:40:00,47.54,47.82,47.53,47.77,98035.0,39.0363,39.2662,39.0281,39.2252,98035.0
2019-06-13 09:45:00,47.78,47.96,47.77,47.91,116011.0,39.2334,39.3812,39.2252,39.3401,116011.0
2019-06-13 09:50:00,47.91,47.94,47.78,47.89,106487.0,39.3401,39.3648,39.2334,39.3237,106487.0
2019-06-13 09:55:00,47.87,48.01,47.87,47.96,46175.0,39.3073,39.4223,39.3073,39.3812,46175.0
2019-06-13 10:00:00,47.96,48.0,47.77,47.78,63285.0,39.3812,39.414,39.2252,39.2334,63285.0
2019-06-13 10:05:00,47.78,47.79,47.59,47.59,59236.0,39.2334,39.2416,39.0774,39.0774,59236.0
2019-06-13 10:10:00,47.58,47.68,47.54,47.64,77771.0,39.0692,39.1513,39.0363,39.1184,77771.0
2019-06-13 10:15:00,47.63,47.64,47.55,47.59,70074.0,39.1102,39.1184,39.0445,39.0774,70074.0
2019-06-13 10:20:00,47.59,47.65,47.55,47.64,37322.0,39.0774,39.1267,39.0445,39.1184,37322.0
2019-06-13 10:25:00,47.64,47.92,47.63,47.92,39411.0,39.1184,39.3484,39.1102,39.3484,39411.0
2019-06-13 10:30:00,47.91,47.93,47.76,47.86,59209.0,39.3401,39.3566,39.217,39.2991,59209.0
2019-06-13 10:35:00,47.85,47.9,47.81,47.88,45015.0,39.2909,39.3319,39.258,39.3155,45015.0
2019-06-13 10:40:00,47.87,47.9,47.79,47.88,39296.0,39.3073,39.3319,39.2416,39.3155,39296.0
2019-06-13 10:45:00,47.88,47.91,47.77,47.8,37568.0,39.3155,39.3401,39.2252,39.2498,37568.0
2019-06-13 10:50:00,47.8,47.84,47.74,47.76,94253.0,39.2498,39.2827,39.2006,39.217,94253.0
2019-06-13 10:55:00,47.77,47.85,47.72,47.85,46725.0,39.2252,39.2909,39.1841,39.2909,46725.0
2019-06-13 11:00:00,47.84,48.1,47.84,48.05,70786.0,39.2827,39.4962,39.2827,39.4551,70786.0
2019-06-13 11:05:00,48.05,48.05,47.92,47.98,49201.0,39.4551,39.4551,39.3484,39.3976,49201.0
2019-06-13 11:10:00,47.99,48.09,47.95,48.07,64072.0,39.4058,39.4879,39.373,39.4715,64072.0
2019-06-13 11:15:00,48.08,48.1,47.96,48.07,72368.0,39.4797,39.4962,39.3812,39.4715,72368.0
2019-06-13 11:20:00,48.07,48.08,47.86,47.9,65344.0,39.4715,39.4797,39.2991,39.3319,65344.0
2019-06-13 11:25:00,47.9,47.9,47.82,47.85,37546.0,39.3319,39.3319,39.2662,39.2909,37546.0
2019-06-13 11:30:00,47.84,47.84,47.73,47.75,44808.0,39.2827,39.2827,39.1923,39.2088,44808.0
2019-06-13 11:35:00,47.75,47.76,47.66,47.72,53326.0,39.2088,39.217,39.1349,39.1841,53326.0
2019-06-13 11:40:00,47.72,47.85,47.71,47.85,39456.0,39.1841,39.2909,39.1759,39.2909,39456.0
2019-06-13 11:45:00,47.85,47.88,47.78,47.82,32486.0,39.2909,39.3155,39.2334,39.2662,32486.0
2019-06-13 11:50:00,47.83,47.84,47.74,47.76,64514.0,39.2745,39.2827,39.2006,39.217,64514.0
2019-06-13 11:55:00,47.77,47.77,47.67,47.73,63382.0,39.2252,39.2252,39.1431,39.1923,63382.0
2019-06-13 12:00:00,47.72,47.82,47.65,47.78,84251.0,39.1841,39.2662,39.1267,39.2334,84251.0
2019-06-13 12:05:00,47.79,47.8,47.74,47.77,44679.0,39.2416,39.2498,39.2006,39.2252,44679.0
2019-06-13 12:10:00,47.77,47.81,47.72,47.73,38205.0,39.2252,39.258,39.1841,39.1923,38205.0
2019-06-13 12:15:00,47.74,47.75,47.7,47.73,27592.0,39.2006,39.2088,39.1677,39.1923,27592.0
2019-06-13 12:20:00,47.71,47.72,47.62,47.72,48428.0,39.1759,39.1841,39.102,39.1841,48428.0
2019-06-13 12:25:00,47.71,47.73,47.63,47.65,45111.0,39.1759,39.1923,39.1102,39.1267,45111.0
2019-06-13 12:30:00,47.66,47.67,47.6,47.61,53721.0,39.1349,39.1431,39.0856,39.0938,53721.0
2019-06-13 12:35:00,47.61,47.68,47.6,47.6,59319.0,39.0938,39.1513,39.0856,39.0856,59319.0
2019-06-13 12:40:00,47.59,47.74,47.59,47.72,54639.0,39.0774,39.2006,39.0774,39.1841,54639.0
2019-06-13 12:45:00,47.72,47.74,47.68,47.71,32448.0,39.1841,39.2006,39.1513,39.1759,32448.0
2019-06-13 12:50:00,47.71,47.74,47.68,47.74,28262.0,39.1759,39.2006,39.1513,39.2006,28262.0
2019-06-13 12:55:00,47.74,47.75,47.71,47.75,28767.0,39.2006,39.2088,39.1759,39.2088,28767.0
2019-06-13 13:00:00,47.76,47.84,47.74,47.79,68319.0,39.217,39.2827,39.2006,39.2416,68319.0
2019-06-13 13:05:00,47.78,47.79,47.68,47.7,56238.0,39.2334,39.2416,39.1513,39.1677,56238.0
2019-06-13 13:10:00,47.72,47.77,47.7,47.72,30204.0,39.1841,39.2252,39.1677,39.1841,30204.0
2019-06-13 13:15:00,47.73,47.79,47.73,47.79,29186.0,39.1923,39.2416,39.1923,39.2416,29186.0
2019-06-13 13:20:00,47.79,47.85,47.75,47.76,39298.0,39.2416,39.2909,39.2088,39.217,39298.0
2019-06-13 13:25:00,47.76,47.79,47.73,47.79,19521.0,39.217,39.2416,39.1923,39.2416,19521.0
2019-06-13 13:30:00,47.79,47.86,47.78,47.82,49510.0,39.2416,39.2991,39.2334,39.2662,49510.0
2019-06-13 13:35:00,47.82,47.84,47.79,47.82,28384.0,39.2662,39.2827,39.2416,39.2662,28384.0
2019-06-13 13:40:00,47.81,47.81,47.75,47.78,26768.0,39.258,39.258,39.2088,39.2334,26768.0
2019-06-13 13:45:00,47.76,47.86,47.75,47.84,50609.0,39.217,39.2991,39.2088,39.2827,50609.0
2019-06-13 13:50:00,47.86,47.87,47.82,47.85,22006.0,39.2991,39.3073,39.2662,39.2909,22006.0
2019-06-13 13:55:00,47.85,47.85,47.78,47.8,32209.0,39.2909,39.2909,39.2334,39.2498,32209.0
2019-06-13 14:00:00,47.81,47.84,47.78,47.8,48399.0,39.258,39.2827,39.2334,39.2498,48399.0
2019-06-13 14:05:00,47.8,47.82,47.76,47.76,45010.0,39.2498,39.2662,39.217,39.217,45010.0
2019-06-13 14:10:00,47.75,47.78,47.74,47.78,35863.0,39.2088,39.2334,39.2006,39.2334,35863.0
2019-06-13 14:15:00,47.78,47.85,47.76,47.85,39027.0,39.2334,39.2909,39.217,39.2909,39027.0
2019-06-13 14:20:00,47.85,47.86,47.76,47.79,33123.0,39.2909,39.2991,39.217,39.2416,33123.0
2019-06-13 14:25:00,47.8,47.81,47.73,47.75,27089.0,39.2498,39.258,39.1923,39.2088,27089.0
2019-06-13 14:30:00,47.76,47.77,47.68,47.68,57231.0,39.217,39.2252,39.1513,39.1513,57231.0
2019-06-13 14:35:00,47.68,47.71,47.62,47.65,56385.0,39.1513,39.1759,39.102,39.1267,56385.0
2019-06-13 14:40:00,47.65,47.71,47.63,47.71,43630.0,39.1267,39.1759,39.1102,39.1759,43630.0
2019-06-13 14:45:00,47.71,47.72,47.64,47.67,47631.0,39.1759,39.1841,39.1184,39.1431,47631.0
2019-06-13 14:50:00,47.67,47.68,47.64,47.66,50504.0,39.1431,39.1513,39.1184,39.1349,50504.0
2019-06-13 14:55:00,47.65,47.66,47.58,47.61,40442.0,39.1267,39.1349,39.0692,39.0938,40442.0
2019-06-13 15:00:00,47.61,47.63,47.56,47.59,73045.0,39.0938,39.1102,39.0528,39.0774,73045.0
2019-06-13 15:05:00,47.59,47.65,47.55,47.64,72508.0,39.0774,39.1267,39.0445,39.1184,72508.0
2019-06-13 15:10:00,47.64,47.68,47.62,47.64,57571.0,39.1184,39.1513,39.102,39.1184,57571.0
2019-06-13 15:15:00,47.64,47.73,47.62,47.71,48689.0,39.1184,39.1923,39.102,39.1759,48689.0
2019-06-13 15:20:00,47.72,47.74,47.69,47.72,60870.0,39.1841,39.2006,39.1595,39.1841,60870.0
2019-06-13 15:25:00,47.72,47.76,47.69,47.7,78116.0,39.1841,39.217,39.1595,39.1677,78116.0
2019-06-13 15:30:00,47.71,47.76,47.69,47.73,84975.0,39.1759,39.217,39.1595,39.1923,84975.0
2019-06-13 15:35:00,47.73,47.76,47.68,47.7,86383.0,39.1923,39.217,39.1513,39.1677,86383.0
2019-06-13 15:40:00,47.7,47.72,47.66,47.71,106989.0,39.1677,39.1841,39.1349,39.1759,106989.0
2019-06-13 15:45:00,47.7,47.76,47.7,47.75,110326.0,39.1677,39.217,39.1677,39.2088,110326.0
2019-06-13 15:50:00,47.75,47.85,47.73,47.82,155183.0,39.2088,39.2909,39.1923,39.2662,155183.0
2019-06-13 15:55:00,47.83,47.92,47.78,47.91,425020.0,39.2745,39.3484,39.2334,39.3401,425020.0
2019-06-14 09:30:00,47.8,47.85,47.37,47.5,98465.0,39.2498,39.2909,38.8967,39.0035,98465.0
2019-06-14 09:35:00,47.5,47.62,47.36,47.54,56584.0,39.0035,39.102,38.8885,39.0363,56584.0
2019-06-14 09:40:00,47.55,47.65,47.45,47.58,38018.0,39.0445,39.1267,38.9624,39.0692,38018.0
2019-06-14 09:45:00,47.57,47.81,47.55,47.78,56564.0,39.061,39.258,39.0445,39.2334,56564.0
2019-06-14 09:50:00,47.78,47.89,47.54,47.54,65749.0,39.2334,39.3237,39.0363,39.0363,65749.0
2019-06-14 09:55:00,47.52,47.56,47.36,47.41,57957.0,39.0199,39.0528,38.8885,38.9296,57957.0
2019-06-14 10:00:00,47.41,47.5,47.36,47.44,34059.0,38.9296,39.0035,38.8885,38.9542,34059.0
2019-06-14 10:05:00,47.44,47.48,47.33,47.46,96423.0,38.9542,38.9871,38.8639,38.9706,96423.0
2019-06-14 10:10:00,47.47,47.51,47.38,47.41,54850.0,38.9789,39.0117,38.905,38.9296,54850.0
2019-06-14 10:15:00,47.4,47.51,47.37,47.51,32205.0,38.9214,39.0117,38.8967,39.0117,32205.0
2019-06-14 10:20:00,47.5,47.66,47.46,47.61,36305.0,39.0035,39.1349,38.9706,39.0938,36305.0
2019-06-14 10:25:00,47.57,47.64,47.54,47.54,50053.0,39.061,39.1184,39.0363,39.0363,50053.0
2019-06-14 10:30:00,47.55,47.75,47.55,47.75,42772.0,39.0445,39.2088,39.0445,39.2088,42772.0
2019-06-14 10:35:00,47.75,47.76,47.67,47.7,66609.0,39.2088,39.217,39.1431,39.1677,66609.0
2019-06-14 10:40:00,47.7,47.78,47.64,47.68,65066.0,39.1677,39.2334,39.1184,39.1513,65066.0
2019-06-14 10:45:00,47.66,47.82,47.63,47.82,33738.0,39.1349,39.2662,39.1102,39.2662,33738.0
2019-06-14 10:50:00,47.83,47.86,47.75,47.75,66470.0,39.2745,39.2991,39.2088,39.2088,66470.0
2019-06-14 10:55:00,47.76,47.77,47.71,47.73,38485.0,39.217,39.2252,39.1759,39.1923,38485.0
2019-06-14 11:00:00,47.73,47.75,47.68,47.74,29368.0,39.1923,39.2088,39.1513,39.2006,29368.0
2019-06-14 11:05:00,47.75,47.75,47.62,47.63,36733.0,39.2088,39.2088,39.102,39.1102,36733.0
2019-06-14 11:10:00,47.62,47.69,47.6,47.64,65067.0,39.102,39.1595,39.0856,39.1184,65067.0
2019-06-14 11:15:00,47.63,47.71,47.58,47.66,38752.0,39.1102,39.1759,39.0692,39.1349,38752.0
2019-06-14 11:20:00,47.66,47.69,47.63,47.65,84761.0,39.1349,39.1595,39.1102,39.1267,84761.0
2019-06-14 11:25:00,47.64,47.65,47.51,47.55,94307.0,39.1184,39.1267,39.0117,39.0445,94307.0
2019-06-14 11:30:00,47.54,47.59,47.51,47.51,47470.0,39.0363,39.0774,39.0117,39.0117,47470.0
2019-06-14 11:35:00,47.5,47.5,47.43,47.49,45466.0,39.0035,39.0035,38.946,38.9953,45466.0
2019-06-14 11:40:00,47.49,47.62,47.45,47.6,51611.0,38.9953,39.102,38.9624,39.0856,51611.0
2019-06-14 11:45:00,47.59,47.66,47.57,47.61,25670.0,39.0774,39.1349,39.061,39.0938,25670.0
2019-06-14 11:50:00,47.6,47.75,47.6,47.74,30849.0,39.0856,39.2088,39.0856,39.2006,30849.0
2019-06-14 11:55:00,47.75,47.76,47.69,47.71,40165.0,39.2088,39.217,39.1595,39.1759,40165.0
2019-06-14 12:00:00,47.71,47.73,47.68,47.7,33506.0,39.1759,39.1923,39.1513,39.1677,33506.0
2019-06-14 12:05:00,47.7,47.76,47.65,47.75,39464.0,39.1677,39.217,39.1267,39.2088,39464.0
2019-06-14 12:10:00,47.75,47.76,47.7,47.72,29618.0,39.2088,39.217,39.1677,39.1841,29618.0
2019-06-14 12:15:00,47.72,47.74,47.7,47.72,24512.0,39.1841,39.2006,39.1677,39.1841,24512.0
2019-06-14 12:20:00,47.71,47.76,47.7,47.74,23194.0,39.1759,39.217,39.1677,39.2006,23194.0
2019-06-14 12:25:00,47.74,47.74,47.68,47.7,32628.0,39.2006,39.2006,39.1513,39.1677,32628.0
2019-06-14 12:30:00,47.68,47.71,47.62,47.69,75096.0,39.1513,39.1759,39.102,39.1595,75096.0
2019-06-14 12:35:00,47.68,47.68,47.64,47.65,26626.0,39.1513,39.1513,39.1184,39.1267,26626.0
2019-06-14 12:40:00,47.65,47.7,47.65,47.67,26986.0,39.1267,39.1677,39.1267,39.1431,26986.0
2019-06-14 12:45:00,47.67,47.68,47.64,47.67,23416.0,39.1431,39.1513,39.1184,39.1431,23416.0
2019-06-14 12:50:00,47.67,47.68,47.63,47.65,22224.0,39.1431,39.1513,39.1102,39.1267,22224.0
2019-06-14 12:55:00,47.65,47.67,47.63,47.64,29066.0,39.1267,39.1431,39.1102,39.1184,29066.0
2019-06-14 13:00:00,47.64,47.65,47.6,47.64,15586.0,39.1184,39.1267,39.0856,39.1184,15586.0
2019-06-14 13:05:00,47.64,47.66,47.63,47.64,36988.0,39.1184,39.1349,39.1102,39.1184,36988.0
2019-06-14 13:10:00,47.63,47.66,47.61,47.64,58585.0,39.1102,39.1349,39.0938,39.1184,58585.0
2019-06-14 13:15:00,47.65,47.68,47.64,47.67,56287.0,39.1267,39.1513,39.1184,39.1431,56287.0
2019-06-14 13:20:00,47.68,47.81,47.67,47.78,68522.0,39.1513,39.258,39.1431,39.2334,68522.0
2019-06-14 13:25:00,47.78,47.79,47.71,47.72,23763.0,39.2334,39.2416,39.1759,39.1841,23763.0
2019-06-14 13:30:00,47.72,47.76,47.69,47.74,59779.0,39.1841,39.217,39.1595,39.2006,59779.0
2019-06-14 13:35:00,47.74,47.78,47.74,47.75,39527.0,39.2006,39.2334,39.2006,39.2088,39527.0
2019-06-14 13:40:00,47.75,47.75,47.7,47.71,58640.0,39.2088,39.2088,39.1677,39.1759,58640.0
2019-06-14 13:45:00,47.7,47.71,47.64,47.65,26921.0,39.1677,39.1759,39.1184,39.1267,26921.0
2019-06-14 13:50:00,47.65,47.72,47.65,47.72,31237.0,39.1267,39.1841,39.1267,39.1841,31237.0
2019-06-14 13:55:00,47.72,47.82,47.71,47.8,35570.0,39.1841,39.2662,39.1759,39.2498,35570.0
2019-06-14 14:00:00,47.8,47.82,47.78,47.82,34245.0,39.2498,39.2662,39.2334,39.2662,34245.0
2019-06-14 14:05:00,47.82,47.84,47.8,47.82,38700.0,39.2662,39.2827,39.2498,39.2662,38700.0
2019-06-14 14:10:00,47.82,47.83,47.74,47.74,45868.0,39.2662,39.2745,39.2006,39.2006,45868.0
2019-06-14 14:15:00,47.74,47.79,47.71,47.71,41196.0,39.2006,39.2416,39.1759,39.1759,41196.0
2019-06-14 14:20:00,47.72,47.77,47.71,47.75,44208.0,39.1841,39.2252,39.1759,39.2088,44208.0
2019-06-14 14:25:00,47.75,47.78,47.74,47.75,41964.0,39.2088,39.2334,39.2006,39.2088,41964.0
2019-06-14 14:30:00,47.75,47.81,47.75,47.79,48305.0,39.2088,39.258,39.2088,39.2416,48305.0
2019-06-14 14:35:00,47.8,47.8,47.74,47.75,42357.0,39.2498,39.2498,39.2006,39.2088,42357.0
2019-06-14 14:40:00,47.76,47.76,47.7,47.71,59929.0,39.217,39.217,39.1677,39.1759,59929.0
2019-06-14 14:45:00,47.71,47.76,47.68,47.75,62897.0,39.1759,39.217,39.1513,39.2088,62897.0
2019-06-14 14:50:00,47.74,47.75,47.71,47.74,35209.0,39.2006,39.2088,39.1759,39.2006,35209.0
2019-06-14 14:55:00,47.74,47.75,47.69,47.71,38971.0,39.2006,39.2088,39.1595,39.1759,38971.0
2019-06-14 15:00:00,47.71,47.76,47.69,47.75,65064.0,39.1759,39.217,39.1595,39.2088,65064.0
2019-06-14 15:05:00,47.76,47.78,47.73,47.78,69064.0,39.217,39.2334,39.1923,39.2334,69064.0
2019-06-14 15:10:00,47.77,47.78,47.74,47.77,49804.0,39.2252,39.2334,39.2006,39.2252,49804.0
2019-06-14 15:15:00,47.77,47.82,47.76,47.78,52839.0,39.2252,39.2662,39.217,39.2334,52839.0
2019-06-14 15:20:00,47.78,47.82,47.77,47.81,77667.0,39.2334,39.2662,39.2252,39.258,77667.0
2019-06-14 15:25:00,47.81,47.83,47.76,47.83,49360.0,39.258,39.2745,39.217,39.2745,49360.0
2019-06-14 15:30:00,47.83,47.88,47.79,47.88,78220.0,39.2745,39.3155,39.2416,39.3155,78220.0
2019-06-14 15:35:00,47.88,47.89,47.82,47.87,70877.0,39.3155,39.3237,39.2662,39.3073,70877.0
2019-06-14 15:40:00,47.87,47.89,47.82,47.87,97163.0,39.3073,39.3237,39.2662,39.3073,97163.0
2019-06-14 15:45:00,47.87,47.95,47.84,47.95,74296.0,39.3073,39.373,39.2827,39.373,74296.0
2019-06-14 15:50:00,47.95,47.98,47.91,47.97,159317.0,39.373,39.3976,39.3401,39.3894,159317.0
2019-06-14 15:55:00,47.98,48.0,47.92,47.96,256564.0,39.3976,39.414,39.3484,39.3812,256564.0
2019-06-17 09:30:00,47.98,48.1,47.75,47.97,86021.0,39.3976,39.4962,39.2088,39.3894,86021.0
2019-06-17 09:35:00,47.92,48.18,47.92,47.98,84085.0,39.3484,39.5619,39.3484,39.3976,84085.0
2019-06-17 09:40:00,47.96,47.98,47.83,47.89,44904.0,39.3812,39.3976,39.2745,39.3237,44904.0
2019-06-17 09:45:00,47.88,47.97,47.83,47.94,69956.0,39.3155,39.3894,39.2745,39.3648,69956.0
2019-06-17 09:50:00,47.96,48.07,47.94,47.99,52296.0,39.3812,39.4715,39.3648,39.4058,52296.0
2019-06-17 09:55:00,48.0,48.11,47.97,48.07,54630.0,39.414,39.5044,39.3894,39.4715,54630.0
2019-06-17 10:00:00,48.05,48.29,48.02,48.14,68588.0,39.4551,39.6522,39.4305,39.529,68588.0
2019-06-17 10:05:00,48.14,48.15,47.92,48.02,118295.0,39.529,39.5372,39.3484,39.4305,118295.0
2019-06-17 10:10:00,48.02,48.04,47.88,47.97,80860.0,39.4305,39.4469,39.3155,39.3894,80860.0
2019-06-17 10:15:00,47.96,47.99,47.89,47.98,54875.0,39.3812,39.4058,39.3237,39.3976,54875.0
2019-06-17 10:20:00,47.98,48.0,47.93,47.98,52638.0,39.3976,39.414,39.3566,39.3976,52638.0
2019-06-17 10:25:00,47.97,48.13,47.95,48.07,88904.0,39.3894,39.5208,39.373,39.4715,88904.0
2019-06-17 10:30:00,48.06,48.17,48.03,48.15,50671.0,39.4633,39.5536,39.4387,39.5372,50671.0
2019-06-17 10:35:00,48.14,48.23,48.11,48.11,45588.0,39.529,39.6029,39.5044,39.5044,45588.0
2019-06-17 10:40:00,48.11,48.24,48.11,48.24,43328.0,39.5044,39.6111,39.5044,39.6111,43328.0
2019-06-17 10:45:00,48.24,48.36,48.22,48.33,57116.0,39.6111,39.7097,39.5947,39.685,57116.0
2019-06-17 10:50:00,48.34,48.41,48.3,48.39,52265.0,39.6932,39.7507,39.6604,39.7343,52265.0
2019-06-17 10:55:00,48.39,48.4,48.24,48.24,56456.0,39.7343,39.7425,39.6111,39.6111,56456.0
2019-06-17 11:00:00,48.24,48.38,48.23,48.35,100666.0,39.6111,39.7261,39.6029,39.7014,100666.0
2019-06-17 11:05:00,48.38,48.39,48.3,48.35,126057.0,39.7261,39.7343,39.6604,39.7014,126057.0
2019-06-17 11:10:00,48.36,48.43,48.32,48.42,52854.0,39.7097,39.7671,39.6768,39.7589,52854.0
2019-06-17 11:15:00,48.41,48.47,48.38,48.47,51810.0,39.7507,39.8,39.7261,39.8,51810.0
2019-06-17 11:20:00,48.46,48.47,48.36,48.41,89655.0,39.7918,39.8,39.7097,39.7507,89655.0
2019-06-17 11:25:00,48.41,48.5,48.41,48.46,106891.0,39.7507,39.8246,39.7507,39.7918,106891.0
2019-06-17 11:30:00,48.45,48.63,48.4,48.62,227623.0,39.7836,39.9314,39.7425,39.9231,227623.0
2019-06-17 11:35:00,48.62,48.78,48.59,48.72,96774.0,39.9231,40.0545,39.8985,40.0053,96774.0
2019-06-17 11:40:00,48.71,48.8,48.7,48.78,55750.0,39.997,40.0709,39.9888,40.0545,55750.0
2019-06-17 11:45:00,48.77,48.9,48.68,48.9,82917.0,40.0463,40.1531,39.9724,40.1531,82917.0
2019-06-17 11:50:00,48.9,48.97,48.79,48.81,69484.0,40.1531,40.2105,40.0627,40.0792,69484.0
2019-06-17 11:55:00,48.81,48.85,48.77,48.83,60788.0,40.0792,40.112,40.0463,40.0956,60788.0
2019-06-17 12:00:00,48.83,48.86,48.7,48.71,65760.0,40.0956,40.1202,39.9888,39.997,65760.0
2019-06-17 12:05:00,48.7,48.72,48.66,48.69,46432.0,39.9888,40.0053,39.956,39.9806,46432.0
2019-06-17 12:10:00,48.68,48.71,48.62,48.71,39941.0,39.9724,39.997,39.9231,39.997,39941.0
2019-06-17 12:15:00,48.72,48.74,48.58,48.59,57131.0,40.0053,40.0217,39.8903,39.8985,57131.0
2019-06-17 12:20:00,48.6,48.61,48.55,48.58,33896.0,39.9067,39.9149,39.8657,39.8903,33896.0
2019-06-17 12:25:00,48.58,48.63,48.57,48.61,40017.0,39.8903,39.9314,39.8821,39.9149,40017.0
2019-06-17 12:30:00,48.61,48.69,48.59,48.69,58135.0,39.9149,39.9806,39.8985,39.9806,58135.0
2019-06-17 12:35:00,48.68,48.69,48.62,48.64,63708.0,39.9724,39.9806,39.9231,39.9396,63708.0
2019-06-17 12:40:00,48.65,48.72,48.64,48.71,54501.0,39.9478,40.0053,39.9396,39.997,54501.0
2019-06-17 12:45:00,48.7,48.79,48.7,48.76,55194.0,39.9888,40.0627,39.9888,40.0381,55194.0
2019-06-17 12:50:00,48.76,48.77,48.71,48.73,43214.0,40.0381,40.0463,39.997,40.0135,43214.0
2019-06-17 12:55:00,48.74,48.77,48.73,48.74,70702.0,40.0217,40.0463,40.0135,40.0217,70702.0
2019-06-17 13:00:00,48.74,48.78,48.71,48.75,65242.0,40.0217,40.0545,39.997,40.0299,65242.0
2019-06-17 13:05:00,48.75,48.81,48.73,48.79,41561.0,40.0299,40.0792,40.0135,40.0627,41561.0
2019-06-17 13:10:00,48.8,48.83,48.78,48.79,36783.0,40.0709,40.0956,40.0545,40.0627,36783.0
2019-06-17 13:15:00,48.79,48.84,48.78,48.84,36889.0,40.0627,40.1038,40.0545,40.1038,36889.0
2019-06-17 13:20:00,48.83,48.83,48.79,48.82,43361.0,40.0956,40.0956,40.0627,40.0874,43361.0
2019-06-17 13:25:00,48.81,48.83,48.77,48.78,48478.0,40.0792,40.0956,40.0463,40.0545,48478.0
2019-06-17 13:30:00,48.77,48.9,48.77,48.89,39277.0,40.0463,40.1531,40.0463,40.1449,39277.0
2019-06-17 13:35:00,48.9,48.92,48.88,48.9,36396.0,40.1531,40.1695,40.1366,40.1531,36396.0
2019-06-17 13:40:00,48.89,48.91,48.87,48.89,54464.0,40.1449,40.1613,40.1284,40.1449,54464.0
2019-06-17 13:45:00,48.9,48.9,48.82,48.85,51797.0,40.1531,40.1531,40.0874,40.112,51797.0
2019-06-17 13:50:00,48.85,48.87,48.8,48.8,50327.0,40.112,40.1284,40.0709,40.0709,50327.0
2019-06-17 13:55:00,48.8,48.84,48.77,48.81,44072.0,40.0709,40.1038,40.0463,40.0792,44072.0
2019-06-17 14:00:00,48.8,48.87,48.79,48.84,46037.0,40.0709,40.1284,40.0627,40.1038,46037.0
2019-06-17 14:05:00,48.83,48.87,48.8,48.84,54655.0,40.0956,40.1284,40.0709,40.1038,54655.0
2019-06-17 14:10:00,48.84,48.85,48.8,48.8,37997.0,40.1038,40.112,40.0709,40.0709,37997.0
2019-06-17 14:15:00,48.8,48.83,48.73,48.77,54414.0,40.0709,40.0956,40.0135,40.0463,54414.0
2019-06-17 14:20:00,48.77,48.79,48.7,48.73,60319.0,40.0463,40.0627,39.9888,40.0135,60319.0
2019-06-17 14:25:00,48.74,48.74,48.67,48.68,67890.0,40.0217,40.0217,39.9642,39.9724,67890.0
2019-06-17 14:30:00,48.68,48.71,48.66,48.68,66772.0,39.9724,39.997,39.956,39.9724,66772.0
2019-06-17 14:35:00,48.67,48.72,48.66,48.69,57999.0,39.9642,40.0053,39.956,39.9806,57999.0
2019-06-17 14:40:00,48.69,48.69,48.61,48.64,60791.0,39.9806,39.9806,39.9149,39.9396,60791.0
2019-06-17 14:45:00,48.65,48.66,48.58,48.63,58604.0,39.9478,39.956,39.8903,39.9314,58604.0
2019-06-17 14:50:00,48.63,48.71,48.6,48.7,63075.0,39.9314,39.997,39.9067,39.9888,63075.0
2019-06-17 14:55:00,48.7,48.78,48.67,48.77,81420.0,39.9888,40.0545,39.9642,40.0463,81420.0
2019-06-17 15:00:00,48.77,48.83,48.72,48.82,64366.0,40.0463,40.0956,40.0053,40.0874,64366.0
2019-06-17 15:05:00,48.82,48.84,48.79,48.84,55954.0,40.0874,40.1038,40.0627,40.1038,55954.0
2019-06-17 15:10:00,48.84,48.91,48.84,48.89,71432.0,40.1038,40.1613,40.1038,40.1449,71432.0
2019-06-17 15:15:00,48.89,48.95,48.86,48.91,156395.0,40.1449,40.1941,40.1202,40.1613,156395.0
2019-06-17 15:20:00,48.91,49.0,48.9,48.93,88220.0,40.1613,40.2352,40.1531,40.1777,88220.0
2019-06-17 15:25:00,48.93,49.0,48.91,49.0,64042.0,40.1777,40.2352,40.1613,40.2352,64042.0
2019-06-17 15:30:00,48.99,49.0,48.87,48.87,80721.0,40.227,40.2352,40.1284,40.1284,80721.0
2019-06-17 15:35:00,48.86,48.9,48.82,48.87,113768.0,40.1202,40.1531,40.0874,40.1284,113768.0
2019-06-17 15:40:00,48.88,48.89,48.81,48.81,114476.0,40.1366,40.1449,40.0792,40.0792,114476.0
2019-06-17 15:45:00,48.81,48.82,48.67,48.68,114333.0,40.0792,40.0874,39.9642,39.9724,114333.0
2019-06-17 15:50:00,48.68,48.69,48.63,48.63,206027.0,39.9724,39.9806,39.9314,39.9314,206027.0
2019-06-17 15:55:00,48.64,48.74,48.57,48.7,531873.0,39.9396,40.0217,39.8821,39.9888,531873.0
2019-06-18 09:30:00,48.8,49.19,48.8,48.99,103717.0,40.0709,40.3912,40.0709,40.227,103717.0
2019-06-18 09:35:00,49.0,49.28,48.97,49.18,88307.0,40.2352,40.4651,40.2105,40.383,88307.0
2019-06-18 09:40:00,49.22,49.59,49.18,49.56,116240.0,40.4158,40.7196,40.383,40.695,116240.0
2019-06-18 09:45:00,49.54,49.8,49.42,49.8,110907.0,40.6786,40.8921,40.58,40.8921,110907.0
2019-06-18 09:50:00,49.8,50.05,49.74,49.98,93279.0,40.8921,41.0974,40.8428,41.0399,93279.0
2019-06-18 09:55:00,49.97,49.98,49.69,49.76,119250.0,41.0317,41.0399,40.8018,40.8592,119250.0
2019-06-18 10:00:00,49.75,49.82,49.68,49.82,151401.0,40.851,40.9085,40.7935,40.9085,151401.0
2019-06-18 10:05:00,49.82,49.9,49.45,49.45,87530.0,40.9085,40.9742,40.6047,40.6047,87530.0
2019-06-18 10:10:00,49.45,49.62,49.45,49.53,66866.0,40.6047,40.7443,40.6047,40.6704,66866.0
2019-06-18 10:15:00,49.54,49.6,49.46,49.58,137575.0,40.6786,40.7278,40.6129,40.7114,137575.0
2019-06-18 10:20:00,49.58,49.59,49.34,49.35,56195.0,40.7114,40.7196,40.5144,40.5226,56195.0
2019-06-18 10:25:00,49.34,49.66,49.3,49.66,110947.0,40.5144,40.7771,40.4815,40.7771,110947.0
2019-06-18 10:30:00,49.68,49.75,49.67,49.7,65649.0,40.7935,40.851,40.7853,40.81,65649.0
2019-06-18 10:35:00,49.69,49.76,49.64,49.68,79769.0,40.8018,40.8592,40.7607,40.7935,79769.0
2019-06-18 10:40:00,49.67,49.7,49.62,49.67,55327.0,40.7853,40.81,40.7443,40.7853,55327.0
2019-06-18 10:45:00,49.66,49.78,49.61,49.74,67280.0,40.7771,40.8757,40.7361,40.8428,67280.0
2019-06-18 10:50:00,49.75,49.8,49.62,49.79,62483.0,40.851,40.8921,40.7443,40.8839,62483.0
2019-06-18 10:55:00,49.8,49.84,49.71,49.77,52163.0,40.8921,40.9249,40.8182,40.8674,52163.0
2019-06-18 11:00:00,49.78,49.87,49.75,49.76,61138.0,40.8757,40.9496,40.851,40.8592,61138.0
2019-06-18 11:05:00,49.75,49.83,49.65,49.71,60656.0,40.851,40.9167,40.7689,40.8182,60656.0
2019-06-18 11:10:00,49.71,49.71,49.6,49.61,45688.0,40.8182,40.8182,40.7278,40.7361,45688.0
2019-06-18 11:15:00,49.6,49.61,49.46,49.52,53110.0,40.7278,40.7361,40.6129,40.6622,53110.0
2019-06-18 11:20:00,49.52,49.52,49.35,49.37,105047.0,40.6622,40.6622,40.5226,40.539,105047.0
2019-06-18 11:25:00,49.37,49.5,49.36,49.49,63930.0,40.539,40.6457,40.5308,40.6375,63930.0
2019-06-18 11:30:00,49.49,49.49,49.4,49.43,52418.0,40.6375,40.6375,40.5636,40.5883,52418.0
2019-06-18 11:35:00,49.43,49.49,49.36,49.49,64111.0,40.5883,40.6375,40.5308,40.6375,64111.0
2019-06-18 11:40:00,49.48,49.53,49.45,49.53,141560.0,40.6293,40.6704,40.6047,40.6704,141560.0
2019-06-18 11:45:00,49.51,49.51,49.3,49.31,75944.0,40.6539,40.6539,40.4815,40.4897,75944.0
2019-06-18 11:50:00,49.32,49.38,49.26,49.36,108439.0,40.4979,40.5472,40.4487,40.5308,108439.0
2019-06-18 11:55:00,49.37,49.41,49.24,49.34,74808.0,40.539,40.5718,40.4322,40.5144,74808.0
2019-06-18 12:00:00,49.35,49.41,49.34,49.4,48012.0,40.5226,40.5718,40.5144,40.5636,48012.0
2019-06-18 12:05:00,49.4,49.41,49.36,49.39,37194.0,40.5636,40.5718,40.5308,40.5554,37194.0
2019-06-18 12:10:00,49.4,49.43,49.27,49.3,49349.0,40.5636,40.5883,40.4569,40.4815,49349.0
2019-06-18 12:15:00,49.29,49.31,49.24,49.28,65178.0,40.4733,40.4897,40.4322,40.4651,65178.0
2019-06-18 12:20:00,49.28,49.36,49.26,49.3,62733.0,40.4651,40.5308,40.4487,40.4815,62733.0
2019-06-18 12:25:00,49.3,49.42,49.29,49.38,56428.0,40.4815,40.58,40.4733,40.5472,56428.0
2019-06-18 12:30:00,49.38,49.42,49.36,49.4,46954.0,40.5472,40.58,40.5308,40.5636,46954.0
2019-06-18 12:35:00,49.4,49.45,49.37,49.39,54723.0,40.5636,40.6047,40.539,40.5554,54723.0
2019-06-18 12:40:00,49.4,49.4,49.34,49.39,48538.0,40.5636,40.5636,40.5144,40.5554,48538.0
2019-06-18 12:45:00,49.38,49.45,49.34,49.39,61946.0,40.5472,40.6047,40.5144,40.5554,61946.0
2019-06-18 12:50:00,49.39,49.4,49.27,49.32,59451.0,40.5554,40.5636,40.4569,40.4979,59451.0
2019-06-18 12:55:00,49.31,49.32,49.22,49.24,42668.0,40.4897,40.4979,40.4158,40.4322,42668.0
2019-06-18 13:00:00,49.24,49.25,49.16,49.16,75313.0,40.4322,40.4405,40.3666,40.3666,75313.0
2019-06-18 13:05:00,49.15,49.29,49.11,49.28,106620.0,40.3583,40.4733,40.3255,40.4651,106620.0
2019-06-18 13:10:00,49.27,49.42,49.27,49.38,73080.0,40.4569,40.58,40.4569,40.5472,73080.0
2019-06-18 13:15:00,49.38,49.38,49.32,49.36,30626.0,40.5472,40.5472,40.4979,40.5308,30626.0
2019-06-18 13:20:00,49.36,49.44,49.34,49.41,51755.0,40.5308,40.5965,40.5144,40.5718,51755.0
2019-06-18 13:25:00,49.42,49.46,49.41,49.44,44929.0,40.58,40.6129,40.5718,40.5965,44929.0
2019-06-18 13:30:00,49.44,49.49,49.43,49.47,34702.0,40.5965,40.6375,40.5883,40.6211,34702.0
2019-06-18 13:35:00,49.47,49.58,49.45,49.57,69160.0,40.6211,40.7114,40.6047,40.7032,69160.0
2019-06-18 13:40:00,49.56,49.61,49.54,49.61,55107.0,40.695,40.7361,40.6786,40.7361,55107.0
2019-06-18 13:45:00,49.6,49.61,49.53,49.54,36615.0,40.7278,40.7361,40.6704,40.6786,36615.0
2019-06-18 13:50:00,49.54,49.59,49.51,49.59,46655.0,40.6786,40.7196,40.6539,40.7196,46655.0
2019-06-18 13:55:00,49.59,49.65,49.57,49.62,48992.0,40.7196,40.7689,40.7032,40.7443,48992.0
2019-06-18 14:00:00,49.62,49.65,49.54,49.55,41565.0,40.7443,40.7689,40.6786,40.6868,41565.0
2019-06-18 14:05:00,49.54,49.63,49.51,49.61,45062.0,40.6786,40.7525,40.6539,40.7361,45062.0
2019-06-18 14:10:00,49.62,49.66,49.58,49.65,44690.0,40.7443,40.7771,40.7114,40.7689,44690.0
2019-06-18 14:15:00,49.65,49.67,49.61,49.65,53373.0,40.7689,40.7853,40.7361,40.7689,53373.0
2019-06-18 14:20:00,49.65,49.68,49.61,49.68,38048.0,40.7689,40.7935,40.7361,40.7935,38048.0
2019-06-18 14:25:00,49.68,49.75,49.67,49.7,42886.0,40.7935,40.851,40.7853,40.81,42886.0
2019-06-18 14:30:00,49.69,49.74,49.67,49.73,46238.0,40.8018,40.8428,40.7853,40.8346,46238.0
2019-06-18 14:35:00,49.73,49.77,49.68,49.77,51711.0,40.8346,40.8674,40.7935,40.8674,51711.0
2019-06-18 14:40:00,49.76,49.78,49.71,49.74,51932.0,40.8592,40.8757,40.8182,40.8428,51932.0
2019-06-18 14:45:00,49.73,49.76,49.73,49.74,50705.0,40.8346,40.8592,40.8346,40.8428,50705.0
2019-06-18 14:50:00,49.75,49.85,49.74,49.84,105446.0,40.851,40.9331,40.8428,40.9249,105446.0
2019-06-18 14:55:00,49.84,49.92,49.84,49.89,164643.0,40.9249,40.9906,40.9249,40.966,164643.0
2019-06-18 15:00:00,49.9,49.92,49.82,49.9,86169.0,40.9742,40.9906,40.9085,40.9742,86169.0
2019-06-18 15:05:00,49.89,49.9,49.84,49.86,68207.0,40.966,40.9742,40.9249,40.9413,68207.0
2019-06-18 15:10:00,49.87,49.9,49.79,49.8,70440.0,40.9496,40.9742,40.8839,40.8921,70440.0
2019-06-18 15:15:00,49.81,49.84,49.72,49.72,139164.0,40.9003,40.9249,40.8264,40.8264,139164.0
2019-06-18 15:20:00,49.72,49.75,49.69,49.7,67157.0,40.8264,40.851,40.8018,40.81,67157.0
2019-06-18 15:25:00,49.7,49.7,49.63,49.65,99119.0,40.81,40.81,40.7525,40.7689,99119.0
2019-06-18 15:30:00,49.65,49.65,49.57,49.62,93329.0,40.7689,40.7689,40.7032,40.7443,93329.0
2019-06-18 15:35:00,49.62,49.65,49.58,49.58,90018.0,40.7443,40.7689,40.7114,40.7114,90018.0
2019-06-18 15:40:00,49.58,49.59,49.5,49.59,107636.0,40.7114,40.7196,40.6457,40.7196,107636.0
2019-06-18 15:45:00,49.58,49.6,49.54,49.59,133377.0,40.7114,40.7278,40.6786,40.7196,133377.0
2019-06-18 15:50:00,49.59,49.66,49.57,49.58,245358.0,40.7196,40.7771,40.7032,40.7114,245358.0
2019-06-18 15:55:00,49.57,49.67,49.53,49.64,397660.0,40.7032,40.7853,40.6704,40.7607,397660.0
2019-06-19 09:30:00,49.76,50.12,49.47,49.61,153569.0,40.8592,41.1548,40.6211,40.7361,153569.0
2019-06-19 09:35:00,49.62,49.62,49.36,49.5,53701.0,40.7443,40.7443,40.5308,40.6457,53701.0
2019-06-19 09:40:00,49.5,49.76,49.46,49.72,104556.0,40.6457,40.8592,40.6129,40.8264,104556.0
2019-06-19 09:45:00,49.72,49.76,49.53,49.7,40631.0,40.8264,40.8592,40.6704,40.81,40631.0
2019-06-19 09:50:00,49.66,49.83,49.61,49.81,63496.0,40.7771,40.9167,40.7361,40.9003,63496.0
2019-06-19 09:55:00,49.81,49.86,49.7,49.79,41170.0,40.9003,40.9413,40.81,40.8839,41170.0
2019-06-19 10:00:00,49.81,49.87,49.73,49.73,54262.0,40.9003,40.9496,40.8346,40.8346,54262.0
2019-06-19 10:05:00,49.73,49.83,49.7,49.82,43552.0,40.8346,40.9167,40.81,40.9085,43552.0
2019-06-19 10:10:00,49.83,50.01,49.83,50.01,91037.0,40.9167,41.0645,40.9167,41.0645,91037.0
2019-06-19 10:15:00,50.01,50.08,49.97,49.98,63249.0,41.0645,41.122,41.0317,41.0399,63249.0
2019-06-19 10:20:00,49.97,50.0,49.79,49.84,56329.0,41.0317,41.0563,40.8839,40.9249,56329.0
2019-06-19 10:25:00,49.85,49.93,49.82,49.89,60369.0,40.9331,40.9988,40.9085,40.966,60369.0
2019-06-19 10:30:00,49.93,50.4,49.92,50.25,228537.0,40.9988,41.3848,40.9906,41.2616,228537.0
2019-06-19 10:35:00,50.25,50.31,50.2,50.27,75914.0,41.2616,41.3108,41.2205,41.278,75914.0
2019-06-19 10:40:00,50.28,50.35,50.24,50.32,57554.0,41.2862,41.3437,41.2534,41.3191,57554.0
2019-06-19 10:45:00,50.32,50.33,50.13,50.17,36094.0,41.3191,41.3273,41.163,41.1959,36094.0
2019-06-19 10:50:00,50.13,50.19,50.05,50.06,46959.0,41.163,41.2123,41.0974,41.1056,46959.0
2019-06-19 10:55:00,50.05,50.11,50.01,50.09,33290.0,41.0974,41.1466,41.0645,41.1302,33290.0
2019-06-19 11:00:00,50.09,50.13,50.03,50.08,31948.0,41.1302,41.163,41.0809,41.122,31948.0
2019-06-19 11:05:00,50.07,50.1,50.0,50.03,47251.0,41.1138,41.1384,41.0563,41.0809,47251.0
2019-06-19 11:10:00,50.03,50.13,50.02,50.09,53076.0,41.0809,41.163,41.0727,41.1302,53076.0
2019-06-19 11:15:00,50.09,50.12,50.05,50.07,31079.0,41.1302,41.1548,41.0974,41.1138,31079.0
2019-06-19 11:20:00,50.08,50.12,49.99,50.06,89320.0,41.122,41.1548,41.0481,41.1056,89320.0
2019-06-19 11:25:00,50.06,50.1,49.98,50.04,68857.0,41.1056,41.1384,41.0399,41.0891,68857.0
2019-06-19 11:30:00,50.04,50.13,50.03,50.13,33964.0,41.0891,41.163,41.0809,41.163,33964.0
2019-06-19 11:35:00,50.13,50.18,50.1,50.17,56270.0,41.163,41.2041,41.1384,41.1959,56270.0
2019-06-19 11:40:00,50.16,50.25,50.12,50.23,26412.0,41.1877,41.2616,41.1548,41.2452,26412.0
2019-06-19 11:45:00,50.24,50.32,50.21,50.31,41280.0,41.2534,41.3191,41.2287,41.3108,41280.0
2019-06-19 11:50:00,50.31,50.32,50.24,50.29,33834.0,41.3108,41.3191,41.2534,41.2944,33834.0
2019-06-19 11:55:00,50.29,50.3,50.25,50.27,28796.0,41.2944,41.3026,41.2616,41.278,28796.0
2019-06-19 12:00:00,50.26,50.28,50.22,50.27,27079.0,41.2698,41.2862,41.2369,41.278,27079.0
2019-06-19 12:05:00,50.28,50.29,50.22,50.23,35571.0,41.2862,41.2944,41.2369,41.2452,35571.0
2019-06-19 12:10:00,50.22,50.26,50.21,50.22,22169.0,41.2369,41.2698,41.2287,41.2369,22169.0
2019-06-19 12:15:00,50.21,50.25,50.19,50.2,41636.0,41.2287,41.2616,41.2123,41.2205,41636.0
2019-06-19 12:20:00,50.21,50.21,50.06,50.11,35439.0,41.2287,41.2287,41.1056,41.1466,35439.0
2019-06-19 12:25:00,50.1,50.16,50.08,50.08,18142.0,41.1384,41.1877,41.122,41.122,18142.0
2019-06-19 12:30:00,50.09,50.12,50.07,50.12,29985.0,41.1302,41.1548,41.1138,41.1548,29985.0
2019-06-19 12:35:00,50.11,50.15,50.08,50.14,26615.0,41.1466,41.1795,41.122,41.1713,26615.0
2019-06-19 12:40:00,50.14,50.16,50.12,50.14,20185.0,41.1713,41.1877,41.1548,41.1713,20185.0
2019-06-19 12:45:00,50.14,50.14,50.08,50.12,29237.0,41.1713,41.1713,41.122,41.1548,29237.0
2019-06-19 12:50:00,50.12,50.14,50.06,50.1,56106.0,41.1548,41.1713,41.1056,41.1384,56106.0
2019-06-19 12:55:00,50.11,50.14,50.07,50.11,28156.0,41.1466,41.1713,41.1138,41.1466,28156.0
2019-06-19 13:00:00,50.1,50.15,50.08,50.09,17073.0,41.1384,41.1795,41.122,41.1302,17073.0
2019-06-19 13:05:00,50.1,50.11,50.07,50.08,21692.0,41.1384,41.1466,41.1138,41.122,21692.0
2019-06-19 13:10:00,50.09,50.1,50.07,50.07,18914.0,41.1302,41.1384,41.1138,41.1138,18914.0
2019-06-19 13:15:00,50.08,50.12,50.07,50.11,14416.0,41.122,41.1548,41.1138,41.1466,14416.0
2019-06-19 13:20:00,50.1,50.15,50.09,50.11,41108.0,41.1384,41.1795,41.1302,41.1466,41108.0
2019-06-19 13:25:00,50.11,50.11,50.04,50.07,49370.0,41.1466,41.1466,41.0891,41.1138,49370.0
2019-06-19 13:30:00,50.07,50.15,50.05,50.14,27393.0,41.1138,41.1795,41.0974,41.1713,27393.0
2019-06-19 13:35:00,50.15,50.21,50.14,50.21,23797.0,41.1795,41.2287,41.1713,41.2287,23797.0
2019-06-19 13:40:00,50.2,50.21,50.14,50.17,38955.0,41.2205,41.2287,41.1713,41.1959,38955.0
2019-06-19 13:45:00,50.16,50.18,50.13,50.18,24869.0,41.1877,41.2041,41.163,41.2041,24869.0
2019-06-19 13:50:00,50.18,50.27,50.17,50.23,47089.0,41.2041,41.278,41.1959,41.2452,47089.0
2019-06-19 13:55:00,50.21,50.27,50.1,50.13,94177.0,41.2287,41.278,41.1384,41.163,94177.0
2019-06-19 14:00:00,50.13,50.34,49.98,50.3,91053.0,41.163,41.3355,41.0399,41.3026,91053.0
2019-06-19 14:05:00,50.31,50.31,50.01,50.02,88799.0,41.3108,41.3108,41.0645,41.0727,88799.0
2019-06-19 14:10:00,50.01,50.12,49.95,49.96,94898.0,41.0645,41.1548,41.0152,41.0235,94898.0
2019-06-19 14:15:00,49.97,50.01,49.78,49.78,74996.0,41.0317,41.0645,40.8757,40.8757,74996.0
2019-06-19 14:20:00,49.79,49.8,49.61,49.62,81661.0,40.8839,40.8921,40.7361,40.7443,81661.0
2019-06-19 14:25:00,49.62,49.69,49.57,49.6,66435.0,40.7443,40.8018,40.7032,40.7278,66435.0
2019-06-19 14:30:00,49.61,49.83,49.6,49.81,77974.0,40.7361,40.9167,40.7278,40.9003,77974.0
2019-06-19 14:35:00,49.81,49.88,49.75,49.79,85307.0,40.9003,40.9578,40.851,40.8839,85307.0
2019-06-19 14:40:00,49.78,49.87,49.7,49.87,38629.0,40.8757,40.9496,40.81,40.9496,38629.0
2019-06-19 14:45:00,49.85,49.87,49.77,49.82,34061.0,40.9331,40.9496,40.8674,40.9085,34061.0
2019-06-19 14:50:00,49.82,49.93,49.79,49.86,34739.0,40.9085,40.9988,40.8839,40.9413,34739.0
2019-06-19 14:55:00,49.85,49.95,49.85,49.93,39338.0,40.9331,41.0152,40.9331,40.9988,39338.0
2019-06-19 15:00:00,49.93,49.94,49.85,49.87,48555.0,40.9988,41.007,40.9331,40.9496,48555.0
2019-06-19 15:05:00,49.87,49.9,49.78,49.87,45105.0,40.9496,40.9742,40.8757,40.9496,45105.0
2019-06-19 15:10:00,49.86,49.94,49.83,49.93,40363.0,40.9413,41.007,40.9167,40.9988,40363.0
2019-06-19 15:15:00,49.93,49.94,49.89,49.93,44708.0,40.9988,41.007,40.966,40.9988,44708.0
2019-06-19 15:20:00,49.93,49.93,49.84,49.9,53107.0,40.9988,40.9988,40.9249,40.9742,53107.0
2019-06-19 15:25:00,49.9,49.91,49.78,49.83,55246.0,40.9742,40.9824,40.8757,40.9167,55246.0
2019-06-19 15:30:00,49.83,49.9,49.75,49.79,98761.0,40.9167,40.9742,40.851,40.8839,98761.0
2019-06-19 15:35:00,49.79,49.79,49.72,49.76,60015.0,40.8839,40.8839,40.8264,40.8592,60015.0
2019-06-19 15:40:00,49.77,49.84,49.66,49.68,90867.0,40.8674,40.9249,40.7771,40.7935,90867.0
2019-06-19 15:45:00,49.66,49.78,49.65,49.66,92296.0,40.7771,40.8757,40.7689,40.7771,92296.0
2019-06-19 15:50:00,49.66,49.7,49.58,49.58,114004.0,40.7771,40.81,40.7114,40.7114,114004.0
2019-06-19 15:55:00,49.58,49.7,49.56,49.64,229145.0,40.7114,40.81,40.695,40.7607,229145.0
2019-06-20 09:30:00,50.53,50.98,50.51,50.82,167229.0,41.4915,41.861,41.4751,41.7296,167229.0
2019-06-20 09:35:00,50.82,51.06,50.79,50.93,122830.0,41.7296,41.9267,41.705,41.8199,122830.0
2019-06-20 09:40:00,50.93,51.13,50.84,50.88,134709.0,41.8199,41.9842,41.746,41.7789,134709.0
2019-06-20 09:45:00,50.89,50.95,50.6,50.85,139369.0,41.7871,41.8364,41.549,41.7543,139369.0
2019-06-20 09:50:00,50.85,51.24,50.85,51.2,94898.0,41.7543,42.0745,41.7543,42.0417,94898.0
2019-06-20 09:55:00,51.21,51.36,51.02,51.03,134995.0,42.0499,42.173,41.8938,41.9021,134995.0
2019-06-20 10:00:00,51.04,51.36,50.94,51.24,110039.0,41.9103,42.173,41.8282,42.0745,110039.0
2019-06-20 10:05:00,51.27,51.33,51.18,51.27,54755.0,42.0991,42.1484,42.0252,42.0991,54755.0
2019-06-20 10:10:00,51.26,51.35,51.12,51.2,73327.0,42.0909,42.1648,41.976,42.0417,73327.0
2019-06-20 10:15:00,51.19,51.32,51.15,51.25,109148.0,42.0334,42.1402,42.0006,42.0827,109148.0
2019-06-20 10:20:00,51.25,51.31,51.09,51.12,73675.0,42.0827,42.132,41.9513,41.976,73675.0
2019-06-20 10:25:00,51.14,51.44,51.13,51.34,46461.0,41.9924,42.2387,41.9842,42.1566,46461.0
2019-06-20 10:30:00,51.33,51.56,51.27,51.54,60152.0,42.1484,42.3373,42.0991,42.3208,60152.0
2019-06-20 10:35:00,51.56,51.67,51.52,51.61,67390.0,42.3373,42.4276,42.3044,42.3783,67390.0
2019-06-20 10:40:00,51.6,51.7,51.47,51.49,73409.0,42.3701,42.4522,42.2634,42.2798,73409.0
2019-06-20 10:45:00,51.46,51.67,51.45,51.66,88570.0,42.2551,42.4276,42.2469,42.4194,88570.0
2019-06-20 10:50:00,51.66,51.72,51.5,51.71,83974.0,42.4194,42.4686,42.288,42.4604,83974.0
2019-06-20 10:55:00,51.71,51.74,51.48,51.48,120763.0,42.4604,42.4851,42.2716,42.2716,120763.0
2019-06-20 11:00:00,51.49,51.7,51.48,51.63,86704.0,42.2798,42.4522,42.2716,42.3947,86704.0
2019-06-20 11:05:00,51.61,51.62,51.51,51.57,58986.0,42.3783,42.3865,42.2962,42.3455,58986.0
2019-06-20 11:10:00,51.58,51.62,51.51,51.62,90342.0,42.3537,42.3865,42.2962,42.3865,90342.0
2019-06-20 11:15:00,51.62,51.62,51.48,51.54,106682.0,42.3865,42.3865,42.2716,42.3208,106682.0
2019-06-20 11:20:00,51.55,51.56,51.4,51.51,97265.0,42.329,42.3373,42.2059,42.2962,97265.0
2019-06-20 11:25:00,51.52,51.53,51.34,51.41,137017.0,42.3044,42.3126,42.1566,42.2141,137017.0
2019-06-20 11:30:00,51.41,51.53,51.39,51.51,70472.0,42.2141,42.3126,42.1977,42.2962,70472.0
2019-06-20 11:35:00,51.52,51.53,51.45,51.5,44475.0,42.3044,42.3126,42.2469,42.288,44475.0
2019-06-20 11:40:00,51.49,51.53,51.44,51.51,70908.0,42.2798,42.3126,42.2387,42.2962,70908.0
2019-06-20 11:45:00,51.52,51.54,51.45,51.53,64942.0,42.3044,42.3208,42.2469,42.3126,64942.0
2019-06-20 11:50:00,51.53,51.63,51.48,51.54,102256.0,42.3126,42.3947,42.2716,42.3208,102256.0
2019-06-20 11:55:00,51.54,51.55,51.41,51.44,79799.0,42.3208,42.329,42.2141,42.2387,79799.0
2019-06-20 12:00:00,51.44,51.48,51.38,51.39,147754.0,42.2387,42.2716,42.1895,42.1977,147754.0
2019-06-20 12:05:00,51.4,51.43,51.21,51.24,89182.0,42.2059,42.2305,42.0499,42.0745,89182.0
2019-06-20 12:10:00,51.22,51.22,51.06,51.06,44716.0,42.0581,42.0581,41.9267,41.9267,44716.0
2019-06-20 12:15:00,51.06,51.13,51.03,51.07,36765.0,41.9267,41.9842,41.9021,41.9349,36765.0
2019-06-20 12:20:00,51.08,51.12,51.05,51.07,42611.0,41.9431,41.976,41.9185,41.9349,42611.0
2019-06-20 12:25:00,51.05,51.11,51.0,51.01,93607.0,41.9185,41.9678,41.8774,41.8856,93607.0
2019-06-20 12:30:00,51.02,51.12,51.01,51.05,55395.0,41.8938,41.976,41.8856,41.9185,55395.0
2019-06-20 12:35:00,51.06,51.16,51.0,51.05,98124.0,41.9267,42.0088,41.8774,41.9185,98124.0
2019-06-20 12:40:00,51.04,51.09,51.01,51.03,42489.0,41.9103,41.9513,41.8856,41.9021,42489.0
2019-06-20 12:45:00,51.04,51.3,51.03,51.2,93092.0,41.9103,42.1238,41.9021,42.0417,93092.0
2019-06-20 12:50:00,51.2,51.24,51.14,51.16,82522.0,42.0417,42.0745,41.9924,42.0088,82522.0
2019-06-20 12:55:00,51.16,51.35,51.13,51.34,47886.0,42.0088,42.1648,41.9842,42.1566,47886.0
2019-06-20 13:00:00,51.34,51.49,51.33,51.43,105377.0,42.1566,42.2798,42.1484,42.2305,105377.0
2019-06-20 13:05:00,51.43,51.5,51.4,51.46,50045.0,42.2305,42.288,42.2059,42.2551,50045.0
2019-06-20 13:10:00,51.45,51.52,51.37,51.51,80508.0,42.2469,42.3044,42.1812,42.2962,80508.0
2019-06-20 13:15:00,51.5,51.51,51.43,51.46,36295.0,42.288,42.2962,42.2305,42.2551,36295.0
2019-06-20 13:20:00,51.46,51.51,51.45,51.47,53058.0,42.2551,42.2962,42.2469,42.2634,53058.0
2019-06-20 13:25:00,51.47,51.62,51.46,51.6,41450.0,42.2634,42.3865,42.2551,42.3701,41450.0
2019-06-20 13:30:00,51.61,51.68,51.6,51.68,58539.0,42.3783,42.4358,42.3701,42.4358,58539.0
2019-06-20 13:35:00,51.67,51.68,51.48,51.53,112928.0,42.4276,42.4358,42.2716,42.3126,112928.0
2019-06-20 13:40:00,51.52,51.64,51.49,51.62,49982.0,42.3044,42.4029,42.2798,42.3865,49982.0
2019-06-20 13:45:00,51.62,51.63,51.49,51.5,61590.0,42.3865,42.3947,42.2798,42.288,61590.0
2019-06-20 13:50:00,51.51,51.58,51.5,51.58,95763.0,42.2962,42.3537,42.288,42.3537,95763.0
2019-06-20 13:55:00,51.58,51.62,51.51,51.58,49929.0,42.3537,42.3865,42.2962,42.3537,49929.0
2019-06-20 14:00:00,51.56,51.79,51.54,51.71,126771.0,42.3373,42.5261,42.3208,42.4604,126771.0
2019-06-20 14:05:00,51.71,51.74,51.67,51.73,66424.0,42.4604,42.4851,42.4276,42.4768,66424.0
2019-06-20 14:10:00,51.73,51.74,51.68,51.72,59575.0,42.4768,42.4851,42.4358,42.4686,59575.0
2019-06-20 14:15:00,51.72,51.74,51.56,51.64,56280.0,42.4686,42.4851,42.3373,42.4029,56280.0
2019-06-20 14:20:00,51.64,51.79,51.6,51.77,84638.0,42.4029,42.5261,42.3701,42.5097,84638.0
2019-06-20 14:25:00,51.77,51.89,51.75,51.81,87974.0,42.5097,42.6082,42.4933,42.5425,87974.0
2019-06-20 14:30:00,51.81,51.84,51.77,51.84,59257.0,42.5425,42.5672,42.5097,42.5672,59257.0
2019-06-20 14:35:00,51.84,51.85,51.74,51.77,65554.0,42.5672,42.5754,42.4851,42.5097,65554.0
2019-06-20 14:40:00,51.76,51.78,51.69,51.77,58677.0,42.5015,42.5179,42.444,42.5097,58677.0
2019-06-20 14:45:00,51.77,51.81,51.75,51.8,102708.0,42.5097,42.5425,42.4933,42.5343,102708.0
2019-06-20 14:50:00,51.8,51.84,51.71,51.84,131574.0,42.5343,42.5672,42.4604,42.5672,131574.0
2019-06-20 14:55:00,51.83,51.97,51.8,51.97,121817.0,42.559,42.6739,42.5343,42.6739,121817.0
2019-06-20 15:00:00,51.97,52.14,51.89,52.11,343361.0,42.6739,42.8135,42.6082,42.7889,343361.0
2019-06-20 15:05:00,52.12,52.12,51.98,52.11,217741.0,42.7971,42.7971,42.6821,42.7889,217741.0
2019-06-20 15:10:00,52.12,52.29,52.09,52.15,353750.0,42.7971,42.9367,42.7725,42.8217,353750.0
2019-06-20 15:15:00,52.15,52.16,52.04,52.11,153793.0,42.8217,42.8299,42.7314,42.7889,153793.0
2019-06-20 15:20:00,52.11,52.19,51.87,51.9,187463.0,42.7889,42.8546,42.5918,42.6164,187463.0
2019-06-20 15:25:00,51.9,51.93,51.73,51.87,339328.0,42.6164,42.6411,42.4768,42.5918,339328.0
2019-06-20 15:30:00,51.87,52.02,51.8,52.01,163407.0,42.5918,42.715,42.5343,42.7068,163407.0
2019-06-20 15:35:00,52.0,52.05,51.93,52.05,168116.0,42.6986,42.7396,42.6411,42.7396,168116.0
2019-06-20 15:40:00,52.05,52.05,51.94,51.94,179959.0,42.7396,42.7396,42.6493,42.6493,179959.0
2019-06-20 15:45:00,51.95,52.01,51.91,51.99,199017.0,42.6575,42.7068,42.6247,42.6903,199017.0
2019-06-20 15:50:00,52.0,52.0,51.87,51.98,247630.0,42.6986,42.6986,42.5918,42.6821,247630.0
2019-06-20 15:55:00,51.98,52.04,51.91,51.93,490130.0,42.6821,42.7314,42.6247,42.6411,490130.0
2019-06-21 09:30:00,52.58,52.8,52.2,52.46,990229.0,43.1748,43.3555,42.8628,43.0763,990229.0
2019-06-21 09:35:00,52.48,52.63,52.42,52.48,302173.0,43.0927,43.2159,43.0434,43.0927,302173.0
2019-06-21 09:40:00,52.46,52.86,52.46,52.46,163612.0,43.0763,43.4047,43.0763,43.0763,163612.0
2019-06-21 09:45:00,52.48,52.64,52.15,52.56,116290.0,43.0927,43.2241,42.8217,43.1584,116290.0
2019-06-21 09:50:00,52.54,52.54,52.35,52.38,84564.0,43.142,43.142,42.9859,43.0106,84564.0
2019-06-21 09:55:00,52.36,52.54,52.06,52.09,134738.0,42.9942,43.142,42.7478,42.7725,134738.0
2019-06-21 10:00:00,52.09,52.12,51.9,52.09,250824.0,42.7725,42.7971,42.6164,42.7725,250824.0
2019-06-21 10:05:00,52.08,52.11,51.9,52.1,106954.0,42.7642,42.7889,42.6164,42.7807,106954.0
2019-06-21 10:10:00,52.11,52.12,51.97,52.02,54204.0,42.7889,42.7971,42.6739,42.715,54204.0
2019-06-21 10:15:00,52.02,52.16,51.98,52.15,59059.0,42.715,42.8299,42.6821,42.8217,59059.0
2019-06-21 10:20:00,52.16,52.36,52.14,52.31,70985.0,42.8299,42.9942,42.8135,42.9531,70985.0
2019-06-21 10:25:00,52.32,52.39,52.27,52.34,33814.0,42.9613,43.0188,42.9203,42.9777,33814.0
2019-06-21 10:30:00,52.35,52.6,52.34,52.6,71898.0,42.9859,43.1912,42.9777,43.1912,71898.0
2019-06-21 10:35:00,52.59,52.77,52.59,52.72,92676.0,43.183,43.3308,43.183,43.2898,92676.0
2019-06-21 10:40:00,52.72,52.81,52.65,52.76,98121.0,43.2898,43.3637,43.2323,43.3226,98121.0
2019-06-21 10:45:00,52.76,52.77,52.6,52.69,51623.0,43.3226,43.3308,43.1912,43.2651,51623.0
2019-06-21 10:50:00,52.69,52.74,52.61,52.64,111325.0,43.2651,43.3062,43.1994,43.2241,111325.0
2019-06-21 10:55:00,52.64,52.78,52.57,52.59,83687.0,43.2241,43.339,43.1666,43.183,83687.0
2019-06-21 11:00:00,52.6,52.74,52.59,52.71,109448.0,43.1912,43.3062,43.183,43.2816,109448.0
2019-06-21 11:05:00,52.7,52.84,52.66,52.78,60876.0,43.2733,43.3883,43.2405,43.339,60876.0
2019-06-21 11:10:00,52.77,52.77,52.61,52.71,60916.0,43.3308,43.3308,43.1994,43.2816,60916.0
2019-06-21 11:15:00,52.71,52.88,52.62,52.84,61460.0,43.2816,43.4211,43.2077,43.3883,61460.0
2019-06-21 11:20:00,52.84,52.84,52.7,52.77,47705.0,43.3883,43.3883,43.2733,43.3308,47705.0
2019-06-21 11:25:00,52.76,52.79,52.69,52.71,43991.0,43.3226,43.3472,43.2651,43.2816,43991.0
2019-06-21 11:30:00,52.7,52.74,52.67,52.7,37911.0,43.2733,43.3062,43.2487,43.2733,37911.0
2019-06-21 11:35:00,52.69,52.77,52.64,52.68,101505.0,43.2651,43.3308,43.2241,43.2569,101505.0
2019-06-21 11:40:00,52.68,52.82,52.68,52.73,52552.0,43.2569,43.3719,43.2569,43.298,52552.0
2019-06-21 11:45:00,52.73,52.8,52.61,52.63,54577.0,43.298,43.3555,43.1994,43.2159,54577.0
2019-06-21 11:50:00,52.63,52.76,52.63,52.73,65303.0,43.2159,43.3226,43.2159,43.298,65303.0
2019-06-21 11:55:00,52.74,52.86,52.7,52.72,44233.0,43.3062,43.4047,43.2733,43.2898,44233.0
2019-06-21 12:00:00,52.72,52.73,52.67,52.73,42363.0,43.2898,43.298,43.2487,43.298,42363.0
2019-06-21 12:05:00,52.72,52.8,52.69,52.79,66643.0,43.2898,43.3555,43.2651,43.3472,66643.0
2019-06-21 12:10:00,52.78,52.82,52.73,52.8,81625.0,43.339,43.3719,43.298,43.3555,81625.0
2019-06-21 12:15:00,52.8,52.83,52.7,52.71,42594.0,43.3555,43.3801,43.2733,43.2816,42594.0
2019-06-21 12:20:00,52.71,52.78,52.71,52.72,84203.0,43.2816,43.339,43.2816,43.2898,84203.0
2019-06-21 12:25:00,52.72,52.72,52.67,52.72,30823.0,43.2898,43.2898,43.2487,43.2898,30823.0
2019-06-21 12:30:00,52.72,52.82,52.71,52.81,54316.0,43.2898,43.3719,43.2816,43.3637,54316.0
2019-06-21 12:35:00,52.81,52.95,52.76,52.93,38808.0,43.3637,43.4786,43.3226,43.4622,38808.0
2019-06-21 12:40:00,52.93,53.0,52.89,52.89,64452.0,43.4622,43.5197,43.4294,43.4294,64452.0
2019-06-21 12:45:00,52.9,53.01,52.89,52.93,61036.0,43.4376,43.5279,43.4294,43.4622,61036.0
2019-06-21 12:50:00,52.92,52.99,52.85,52.99,57643.0,43.454,43.5115,43.3965,43.5115,57643.0
2019-06-21 12:55:00,52.98,53.01,52.91,52.95,26905.0,43.5033,43.5279,43.4458,43.4786,26905.0
2019-06-21 13:00:00,52.95,53.03,52.93,52.94,50596.0,43.4786,43.5443,43.4622,43.4704,50596.0
2019-06-21 13:05:00,52.96,52.98,52.9,52.92,29713.0,43.4868,43.5033,43.4376,43.454,29713.0
2019-06-21 13:10:00,52.94,53.08,52.94,53.07,24587.0,43.4704,43.5854,43.4704,43.5772,24587.0
2019-06-21 13:15:00,53.07,53.09,53.03,53.04,33546.0,43.5772,43.5936,43.5443,43.5525,33546.0
2019-06-21 13:20:00,53.04,53.13,53.02,53.11,37659.0,43.5525,43.6264,43.5361,43.61,37659.0
2019-06-21 13:25:00,53.12,53.19,53.08,53.16,118679.0,43.6182,43.6757,43.5854,43.6511,118679.0
2019-06-21 13:30:00,53.16,53.17,53.01,53.01,49204.0,43.6511,43.6593,43.5279,43.5279,49204.0
2019-06-21 13:35:00,53.01,53.02,52.92,52.94,76815.0,43.5279,43.5361,43.454,43.4704,76815.0
2019-06-21 13:40:00,52.94,52.94,52.82,52.83,90911.0,43.4704,43.4704,43.3719,43.3801,90911.0
2019-06-21 13:45:00,52.84,52.9,52.83,52.88,54454.0,43.3883,43.4376,43.3801,43.4211,54454.0
2019-06-21 13:50:00,52.88,52.96,52.87,52.91,30581.0,43.4211,43.4868,43.4129,43.4458,30581.0
2019-06-21 13:55:00,52.91,52.93,52.86,52.9,37544.0,43.4458,43.4622,43.4047,43.4376,37544.0
2019-06-21 14:00:00,52.91,52.93,52.81,52.85,32999.0,43.4458,43.4622,43.3637,43.3965,32999.0
2019-06-21 14:05:00,52.85,52.86,52.75,52.76,37397.0,43.3965,43.4047,43.3144,43.3226,37397.0
2019-06-21 14:10:00,52.76,52.79,52.74,52.77,45858.0,43.3226,43.3472,43.3062,43.3308,45858.0
2019-06-21 14:15:00,52.78,52.86,52.77,52.85,48125.0,43.339,43.4047,43.3308,43.3965,48125.0
2019-06-21 14:20:00,52.85,52.86,52.78,52.8,73809.0,43.3965,43.4047,43.339,43.3555,73809.0
2019-06-21 14:25:00,52.8,52.87,52.79,52.81,43619.0,43.3555,43.4129,43.3472,43.3637,43619.0
2019-06-21 14:30:00,52.81,52.89,52.79,52.82,49096.0,43.3637,43.4294,43.3472,43.3719,49096.0
2019-06-21 14:35:00,52.81,52.84,52.74,52.74,77215.0,43.3637,43.3883,43.3062,43.3062,77215.0
2019-06-21 14:40:00,52.74,52.77,52.66,52.66,43325.0,43.3062,43.3308,43.2405,43.2405,43325.0
2019-06-21 14:45:00,52.67,52.69,52.63,52.65,29288.0,43.2487,43.2651,43.2159,43.2323,29288.0
2019-06-21 14:50:00,52.65,52.71,52.63,52.69,38007.0,43.2323,43.2816,43.2159,43.2651,38007.0
2019-06-21 14:55:00,52.7,52.74,52.67,52.68,60734.0,43.2733,43.3062,43.2487,43.2569,60734.0
2019-06-21 15:00:00,52.67,52.71,52.65,52.71,45064.0,43.2487,43.2816,43.2323,43.2816,45064.0
2019-06-21 15:05:00,52.7,52.74,52.69,52.73,56837.0,43.2733,43.3062,43.2651,43.298,56837.0
2019-06-21 15:10:00,52.74,52.74,52.68,52.73,46144.0,43.3062,43.3062,43.2569,43.298,46144.0
2019-06-21 15:15:00,52.73,52.75,52.71,52.73,53441.0,43.298,43.3144,43.2816,43.298,53441.0
2019-06-21 15:20:00,52.74,52.76,52.63,52.65,84498.0,43.3062,43.3226,43.2159,43.2323,84498.0
2019-06-21 15:25:00,52.65,52.67,52.59,52.62,80559.0,43.2323,43.2487,43.183,43.2077,80559.0
2019-06-21 15:30:00,52.63,52.65,52.58,52.64,90763.0,43.2159,43.2323,43.1748,43.2241,90763.0
2019-06-21 15:35:00,52.64,52.69,52.63,52.66,89837.0,43.2241,43.2651,43.2159,43.2405,89837.0
2019-06-21 15:40:00,52.66,52.81,52.66,52.75,157843.0,43.2405,43.3637,43.2405,43.3144,157843.0
2019-06-21 15:45:00,52.75,52.79,52.6,52.66,210221.0,43.3144,43.3472,43.1912,43.2405,210221.0
2019-06-21 15:50:00,52.65,52.68,52.61,52.65,195540.0,43.2323,43.2569,43.1994,43.2323,195540.0
2019-06-21 15:55:00,52.65,52.79,52.6,52.64,572231.0,43.2323,43.3472,43.1912,43.2241,572231.0
2019-06-24 09:30:00,52.19,52.89,52.12,52.56,148364.0,42.8546,43.4294,42.7971,43.1584,148364.0
2019-06-24 09:35:00,52.62,52.65,52.24,52.24,68308.0,43.2077,43.2323,42.8956,42.8956,68308.0
2019-06-24 09:40:00,52.25,52.29,51.94,52.0,84632.0,42.9038,42.9367,42.6493,42.6986,84632.0
2019-06-24 09:45:00,52.0,52.12,51.91,51.95,53482.0,42.6986,42.7971,42.6247,42.6575,53482.0
2019-06-24 09:50:00,51.99,52.18,51.91,52.1,87072.0,42.6903,42.8464,42.6247,42.7807,87072.0
2019-06-24 09:55:00,52.1,52.14,51.6,51.71,219957.0,42.7807,42.8135,42.3701,42.4604,219957.0
2019-06-24 10:00:00,51.7,51.94,51.69,51.84,62809.0,42.4522,42.6493,42.444,42.5672,62809.0
2019-06-24 10:05:00,51.86,51.97,51.76,51.81,55222.0,42.5836,42.6739,42.5015,42.5425,55222.0
2019-06-24 10:10:00,51.82,51.93,51.73,51.91,62000.0,42.5507,42.6411,42.4768,42.6247,62000.0
2019-06-24 10:15:00,51.93,52.08,51.93,52.07,51365.0,42.6411,42.7642,42.6411,42.756,51365.0
2019-06-24 10:20:00,52.08,52.09,51.92,52.0,52079.0,42.7642,42.7725,42.6329,42.6986,52079.0
2019-06-24 10:25:00,51.99,51.99,51.83,51.87,40399.0,42.6903,42.6903,42.559,42.5918,40399.0
2019-06-24 10:30:00,51.85,51.97,51.82,51.88,35827.0,42.5754,42.6739,42.5507,42.6,35827.0
2019-06-24 10:35:00,51.9,51.96,51.84,51.85,29149.0,42.6164,42.6657,42.5672,42.5754,29149.0
2019-06-24 10:40:00,51.85,52.02,51.84,51.94,35889.0,42.5754,42.715,42.5672,42.6493,35889.0
2019-06-24 10:45:00,51.96,52.08,51.92,51.95,44910.0,42.6657,42.7642,42.6329,42.6575,44910.0
2019-06-24 10:50:00,51.95,52.01,51.9,51.91,36580.0,42.6575,42.7068,42.6164,42.6247,36580.0
2019-06-24 10:55:00,51.91,51.92,51.8,51.9,39582.0,42.6247,42.6329,42.5343,42.6164,39582.0
2019-06-24 11:00:00,51.89,51.93,51.76,51.89,31432.0,42.6082,42.6411,42.5015,42.6082,31432.0
2019-06-24 11:05:00,51.89,51.89,51.7,51.8,52999.0,42.6082,42.6082,42.4522,42.5343,52999.0
2019-06-24 11:10:00,51.79,51.98,51.79,51.9,33206.0,42.5261,42.6821,42.5261,42.6164,33206.0
2019-06-24 11:15:00,51.91,51.98,51.77,51.78,61443.0,42.6247,42.6821,42.5097,42.5179,61443.0
2019-06-24 11:20:00,51.78,51.86,51.75,51.85,36486.0,42.5179,42.5836,42.4933,42.5754,36486.0
2019-06-24 11:25:00,51.85,51.89,51.83,51.87,45970.0,42.5754,42.6082,42.559,42.5918,45970.0
2019-06-24 11:30:00,51.87,51.91,51.81,51.81,32990.0,42.5918,42.6247,42.5425,42.5425,32990.0
2019-06-24 11:35:00,51.83,51.9,51.79,51.8,15936.0,42.559,42.6164,42.5261,42.5343,15936.0
2019-06-24 11:40:00,51.82,51.89,51.76,51.87,25375.0,42.5507,42.6082,42.5015,42.5918,25375.0
2019-06-24 11:45:00,51.85,51.91,51.83,51.9,40198.0,42.5754,42.6247,42.559,42.6164,40198.0
2019-06-24 11:50:00,51.9,52.0,51.88,51.9,32855.0,42.6164,42.6986,42.6,42.6164,32855.0
2019-06-24 11:55:00,51.9,52.01,51.89,51.91,53121.0,42.6164,42.7068,42.6082,42.6247,53121.0
2019-06-24 12:00:00,51.91,51.97,51.87,51.91,27874.0,42.6247,42.6739,42.5918,42.6247,27874.0
2019-06-24 12:05:00,51.91,51.95,51.89,51.91,28668.0,42.6247,42.6575,42.6082,42.6247,28668.0
2019-06-24 12:10:00,51.91,51.96,51.88,51.92,18894.0,42.6247,42.6657,42.6,42.6329,18894.0
2019-06-24 12:15:00,51.93,51.97,51.85,51.89,55597.0,42.6411,42.6739,42.5754,42.6082,55597.0
2019-06-24 12:20:00,51.9,51.92,51.85,51.86,28831.0,42.6164,42.6329,42.5754,42.5836,28831.0
2019-06-24 12:25:00,51.87,51.88,51.7,51.73,29071.0,42.5918,42.6,42.4522,42.4768,29071.0
2019-06-24 12:30:00,51.74,51.78,51.7,51.78,23809.0,42.4851,42.5179,42.4522,42.5179,23809.0
2019-06-24 12:35:00,51.78,51.8,51.72,51.79,27778.0,42.5179,42.5343,42.4686,42.5261,27778.0
2019-06-24 12:40:00,51.81,51.81,51.7,51.74,18365.0,42.5425,42.5425,42.4522,42.4851,18365.0
2019-06-24 12:45:00,51.74,51.77,51.7,51.74,24937.0,42.4851,42.5097,42.4522,42.4851,24937.0
2019-06-24 12:50:00,51.74,51.79,51.73,51.78,24608.0,42.4851,42.5261,42.4768,42.5179,24608.0
2019-06-24 12:55:00,51.78,51.8,51.76,51.76,17286.0,42.5179,42.5343,42.5015,42.5015,17286.0
2019-06-24 13:00:00,51.76,51.85,51.76,51.85,37433.0,42.5015,42.5754,42.5015,42.5754,37433.0
2019-06-24 13:05:00,51.85,51.89,51.84,51.88,27201.0,42.5754,42.6082,42.5672,42.6,27201.0
2019-06-24 13:10:00,51.88,51.93,51.84,51.88,34395.0,42.6,42.6411,42.5672,42.6,34395.0
2019-06-24 13:15:00,51.87,51.91,51.87,51.88,25953.0,42.5918,42.6247,42.5918,42.6,25953.0
2019-06-24 13:20:00,51.87,51.91,51.84,51.88,33418.0,42.5918,42.6247,42.5672,42.6,33418.0
2019-06-24 13:25:00,51.88,51.91,51.86,51.87,31228.0,42.6,42.6247,42.5836,42.5918,31228.0
2019-06-24 13:30:00,51.87,51.9,51.83,51.89,28562.0,42.5918,42.6164,42.559,42.6082,28562.0
2019-06-24 13:35:00,51.89,51.91,51.88,51.91,19917.0,42.6082,42.6247,42.6,42.6247,19917.0
2019-06-24 13:40:00,51.9,51.92,51.84,51.85,32577.0,42.6164,42.6329,42.5672,42.5754,32577.0
2019-06-24 13:45:00,51.86,51.87,51.82,51.86,19772.0,42.5836,42.5918,42.5507,42.5836,19772.0
2019-06-24 13:50:00,51.85,51.85,51.79,51.81,29009.0,42.5754,42.5754,42.5261,42.5425,29009.0
2019-06-24 13:55:00,51.81,51.87,51.8,51.8,17776.0,42.5425,42.5918,42.5343,42.5343,17776.0
2019-06-24 14:00:00,51.81,51.86,51.79,51.86,19810.0,42.5425,42.5836,42.5261,42.5836,19810.0
2019-06-24 14:05:00,51.86,51.94,51.83,51.94,18507.0,42.5836,42.6493,42.559,42.6493,18507.0
2019-06-24 14:10:00,51.93,51.97,51.91,51.95,17480.0,42.6411,42.6739,42.6247,42.6575,17480.0
2019-06-24 14:15:00,51.95,51.99,51.94,51.95,15944.0,42.6575,42.6903,42.6493,42.6575,15944.0
2019-06-24 14:20:00,51.95,51.96,51.85,51.87,29806.0,42.6575,42.6657,42.5754,42.5918,29806.0
2019-06-24 14:25:00,51.88,51.9,51.85,51.88,16391.0,42.6,42.6164,42.5754,42.6,16391.0
2019-06-24 14:30:00,51.87,51.89,51.8,51.81,23238.0,42.5918,42.6082,42.5343,42.5425,23238.0
2019-06-24 14:35:00,51.81,51.83,51.78,51.82,20231.0,42.5425,42.559,42.5179,42.5507,20231.0
2019-06-24 14:40:00,51.81,51.83,51.76,51.77,29531.0,42.5425,42.559,42.5015,42.5097,29531.0
2019-06-24 14:45:00,51.76,51.78,51.69,51.7,30708.0,42.5015,42.5179,42.444,42.4522,30708.0
2019-06-24 14:50:00,51.69,51.69,51.65,51.66,25810.0,42.444,42.444,42.4112,42.4194,25810.0
2019-06-24 14:55:00,51.67,51.72,51.66,51.7,33011.0,42.4276,42.4686,42.4194,42.4522,33011.0
2019-06-24 15:00:00,51.68,51.74,51.68,51.72,16847.0,42.4358,42.4851,42.4358,42.4686,16847.0
2019-06-24 15:05:00,51.72,51.75,51.7,51.7,20436.0,42.4686,42.4933,42.4522,42.4522,20436.0
2019-06-24 15:10:00,51.71,51.75,51.68,51.73,35886.0,42.4604,42.4933,42.4358,42.4768,35886.0
2019-06-24 15:15:00,51.73,51.76,51.69,51.73,28140.0,42.4768,42.5015,42.444,42.4768,28140.0
2019-06-24 15:20:00,51.73,51.8,51.71,51.79,23760.0,42.4768,42.5343,42.4604,42.5261,23760.0
2019-06-24 15:25:00,51.79,51.8,51.73,51.73,29713.0,42.5261,42.5343,42.4768,42.4768,29713.0
2019-06-24 15:30:00,51.73,51.76,51.66,51.68,35964.0,42.4768,42.5015,42.4194,42.4358,35964.0
2019-06-24 15:35:00,51.69,51.75,51.68,51.74,58878.0,42.444,42.4933,42.4358,42.4851,58878.0
2019-06-24 15:40:00,51.75,51.78,51.72,51.75,55116.0,42.4933,42.5179,42.4686,42.4933,55116.0
2019-06-24 15:45:00,51.74,51.77,51.64,51.64,56660.0,42.4851,42.5097,42.4029,42.4029,56660.0
2019-06-24 15:50:00,51.64,51.66,51.61,51.62,117639.0,42.4029,42.4194,42.3783,42.3865,117639.0
2019-06-24 15:55:00,51.64,51.67,51.54,51.62,388058.0,42.4029,42.4276,42.3208,42.3865,388058.0
2019-06-25 09:30:00,51.38,51.49,51.09,51.25,120082.0,42.1895,42.2798,41.9513,42.0827,120082.0
2019-06-25 09:35:00,51.27,51.43,51.24,51.34,57422.0,42.0991,42.2305,42.0745,42.1566,57422.0
2019-06-25 09:40:00,51.31,51.62,51.2,51.58,35990.0,42.132,42.3865,42.0417,42.3537,35990.0
2019-06-25 09:45:00,51.58,51.66,51.42,51.54,28898.0,42.3537,42.4194,42.2223,42.3208,28898.0
2019-06-25 09:50:00,51.54,51.77,51.52,51.62,42647.0,42.3208,42.5097,42.3044,42.3865,42647.0
2019-06-25 09:55:00,51.63,51.79,51.59,51.79,49293.0,42.3947,42.5261,42.3619,42.5261,49293.0
2019-06-25 10:00:00,51.79,51.87,51.76,51.79,41385.0,42.5261,42.5918,42.5015,42.5261,41385.0
2019-06-25 10:05:00,51.79,51.92,51.79,51.89,36967.0,42.5261,42.6329,42.5261,42.6082,36967.0
2019-06-25 10:10:00,51.87,51.92,51.79,51.89,52502.0,42.5918,42.6329,42.5261,42.6082,52502.0
2019-06-25 10:15:00,51.89,52.04,51.87,51.97,31077.0,42.6082,42.7314,42.5918,42.6739,31077.0
2019-06-25 10:20:00,51.97,51.97,51.77,51.84,48271.0,42.6739,42.6739,42.5097,42.5672,48271.0
2019-06-25 10:25:00,51.87,51.92,51.81,51.86,23076.0,42.5918,42.6329,42.5425,42.5836,23076.0
2019-06-25 10:30:00,51.87,51.91,51.76,51.79,73706.0,42.5918,42.6247,42.5015,42.5261,73706.0
2019-06-25 10:35:00,51.79,51.82,51.76,51.79,43480.0,42.5261,42.5507,42.5015,42.5261,43480.0
2019-06-25 10:40:00,51.79,51.88,51.78,51.84,42265.0,42.5261,42.6,42.5179,42.5672,42265.0
2019-06-25 10:45:00,51.84,51.86,51.77,51.77,24020.0,42.5672,42.5836,42.5097,42.5097,24020.0
2019-06-25 10:50:00,51.78,51.83,51.7,51.77,34026.0,42.5179,42.559,42.4522,42.5097,34026.0
2019-06-25 10:55:00,51.78,51.82,51.68,51.74,29994.0,42.5179,42.5507,42.4358,42.4851,29994.0
2019-06-25 11:00:00,51.75,51.83,51.7,51.81,47304.0,42.4933,42.559,42.4522,42.5425,47304.0
2019-06-25 11:05:00,51.83,51.85,51.72,51.73,32198.0,42.559,42.5754,42.4686,42.4768,32198.0
2019-06-25 11:10:00,51.72,51.79,51.72,51.77,22582.0,42.4686,42.5261,42.4686,42.5097,22582.0
2019-06-25 11:15:00,51.77,51.86,51.73,51.82,50258.0,42.5097,42.5836,42.4768,42.5507,50258.0
2019-06-25 11:20:00,51.81,51.86,51.77,51.81,41427.0,42.5425,42.5836,42.5097,42.5425,41427.0
2019-06-25 11:25:00,51.81,51.85,51.76,51.78,25116.0,42.5425,42.5754,42.5015,42.5179,25116.0
2019-06-25 11:30:00,51.78,51.83,51.74,51.78,22917.0,42.5179,42.559,42.4851,42.5179,22917.0
2019-06-25 11:35:00,51.76,51.79,51.73,51.77,28248.0,42.5015,42.5261,42.4768,42.5097,28248.0
2019-06-25 11:40:00,51.78,51.8,51.7,51.7,21233.0,42.5179,42.5343,42.4522,42.4522,21233.0
2019-06-25 11:45:00,51.71,51.72,51.6,51.64,18833.0,42.4604,42.4686,42.3701,42.4029,18833.0
2019-06-25 11:50:00,51.63,51.63,51.56,51.6,24674.0,42.3947,42.3947,42.3373,42.3701,24674.0
2019-06-25 11:55:00,51.61,51.61,51.53,51.58,21357.0,42.3783,42.3783,42.3126,42.3537,21357.0
2019-06-25 12:00:00,51.58,51.62,51.54,51.58,17292.0,42.3537,42.3865,42.3208,42.3537,17292.0
2019-06-25 12:05:00,51.59,51.62,51.55,51.59,21160.0,42.3619,42.3865,42.329,42.3619,21160.0
2019-06-25 12:10:00,51.59,51.68,51.59,51.64,22075.0,42.3619,42.4358,42.3619,42.4029,22075.0
2019-06-25 12:15:00,51.62,51.62,51.57,51.6,23210.0,42.3865,42.3865,42.3455,42.3701,23210.0
2019-06-25 12:20:00,51.59,51.64,51.58,51.6,13512.0,42.3619,42.4029,42.3537,42.3701,13512.0
2019-06-25 12:25:00,51.61,51.63,51.58,51.63,17445.0,42.3783,42.3947,42.3537,42.3947,17445.0
2019-06-25 12:30:00,51.63,51.66,51.61,51.64,14737.0,42.3947,42.4194,42.3783,42.4029,14737.0
2019-06-25 12:35:00,51.65,51.68,51.53,51.55,41412.0,42.4112,42.4358,42.3126,42.329,41412.0
2019-06-25 12:40:00,51.54,51.61,51.54,51.57,16071.0,42.3208,42.3783,42.3208,42.3455,16071.0
2019-06-25 12:45:00,51.58,51.62,51.54,51.58,20696.0,42.3537,42.3865,42.3208,42.3537,20696.0
2019-06-25 12:50:00,51.58,51.61,51.55,51.59,15625.0,42.3537,42.3783,42.329,42.3619,15625.0
2019-06-25 12:55:00,51.6,51.62,51.58,51.59,14756.0,42.3701,42.3865,42.3537,42.3619,14756.0
2019-06-25 13:00:00,51.6,51.65,51.55,51.64,18548.0,42.3701,42.4112,42.329,42.4029,18548.0
2019-06-25 13:05:00,51.64,51.67,51.59,51.65,14092.0,42.4029,42.4276,42.3619,42.4112,14092.0
2019-06-25 13:10:00,51.67,51.7,51.62,51.64,26152.0,42.4276,42.4522,42.3865,42.4029,26152.0
2019-06-25 13:15:00,51.62,51.68,51.58,51.63,20198.0,42.3865,42.4358,42.3537,42.3947,20198.0
2019-06-25 13:20:00,51.63,51.68,51.62,51.64,23822.0,42.3947,42.4358,42.3865,42.4029,23822.0
2019-06-25 13:25:00,51.64,51.69,51.62,51.66,19549.0,42.4029,42.444,42.3865,42.4194,19549.0
2019-06-25 13:30:00,51.64,51.66,51.61,51.62,20920.0,42.4029,42.4194,42.3783,42.3865,20920.0
2019-06-25 13:35:00,51.62,51.64,51.48,51.52,36074.0,42.3865,42.4029,42.2716,42.3044,36074.0
2019-06-25 13:40:00,51.54,51.56,51.48,51.49,11784.0,42.3208,42.3373,42.2716,42.2798,11784.0
2019-06-25 13:45:00,51.49,51.51,51.46,51.49,29274.0,42.2798,42.2962,42.2551,42.2798,29274.0
2019-06-25 13:50:00,51.5,51.57,51.45,51.47,19714.0,42.288,42.3455,42.2469,42.2634,19714.0
2019-06-25 13:55:00,51.47,51.53,51.46,51.5,13725.0,42.2634,42.3126,42.2551,42.288,13725.0
2019-06-25 14:00:00,51.51,51.62,51.51,51.61,17409.0,42.2962,42.3865,42.2962,42.3783,17409.0
2019-06-25 14:05:00,51.61,51.66,51.56,51.62,33961.0,42.3783,42.4194,42.3373,42.3865,33961.0
2019-06-25 14:10:00,51.61,51.66,51.56,51.65,15913.0,42.3783,42.4194,42.3373,42.4112,15913.0
2019-06-25 14:15:00,51.64,51.74,51.63,51.7,20931.0,42.4029,42.4851,42.3947,42.4522,20931.0
2019-06-25 14:20:00,51.7,51.72,51.66,51.68,28912.0,42.4522,42.4686,42.4194,42.4358,28912.0
2019-06-25 14:25:00,51.68,51.7,51.61,51.65,22071.0,42.4358,42.4522,42.3783,42.4112,22071.0
2019-06-25 14:30:00,51.65,51.69,51.65,51.66,24751.0,42.4112,42.444,42.4112,42.4194,24751.0
2019-06-25 14:35:00,51.67,51.69,51.59,51.6,42805.0,42.4276,42.444,42.3619,42.3701,42805.0
2019-06-25 14:40:00,51.6,51.61,51.55,51.57,40710.0,42.3701,42.3783,42.329,42.3455,40710.0
2019-06-25 14:45:00,51.58,51.65,51.57,51.64,35288.0,42.3537,42.4112,42.3455,42.4029,35288.0
2019-06-25 14:50:00,51.63,51.64,51.56,51.58,34799.0,42.3947,42.4029,42.3373,42.3537,34799.0
2019-06-25 14:55:00,51.58,51.62,51.56,51.59,39620.0,42.3537,42.3865,42.3373,42.3619,39620.0
2019-06-25 15:00:00,51.59,51.61,51.55,51.6,28587.0,42.3619,42.3783,42.329,42.3701,28587.0
2019-06-25 15:05:00,51.61,51.64,51.58,51.6,30086.0,42.3783,42.4029,42.3537,42.3701,30086.0
2019-06-25 15:10:00,51.59,51.6,51.52,51.53,26875.0,42.3619,42.3701,42.3044,42.3126,26875.0
2019-06-25 15:15:00,51.53,51.53,51.45,51.47,26717.0,42.3126,42.3126,42.2469,42.2634,26717.0
2019-06-25 15:20:00,51.47,51.53,51.45,51.52,40708.0,42.2634,42.3126,42.2469,42.3044,40708.0
2019-06-25 15:25:00,51.53,51.53,51.46,51.5,37975.0,42.3126,42.3126,42.2551,42.288,37975.0
2019-06-25 15:30:00,51.5,51.58,51.49,51.53,65691.0,42.288,42.3537,42.2798,42.3126,65691.0
2019-06-25 15:35:00,51.52,51.59,51.5,51.53,52034.0,42.3044,42.3619,42.288,42.3126,52034.0
2019-06-25 15:40:00,51.53,51.57,51.52,51.53,52009.0,42.3126,42.3455,42.3044,42.3126,52009.0
2019-06-25 15:45:00,51.52,51.54,51.43,51.43,75621.0,42.3044,42.3208,42.2305,42.2305,75621.0
2019-06-25 15:50:00,51.44,51.48,51.39,51.47,87074.0,42.2387,42.2716,42.1977,42.2634,87074.0
2019-06-25 15:55:00,51.46,51.5,51.38,51.42,320726.0,42.2551,42.288,42.1895,42.2223,320726.0
2019-06-26 09:30:00,51.91,52.32,51.91,52.17,151579.0,42.6247,42.9613,42.6247,42.8381,151579.0
2019-06-26 09:35:00,52.16,52.35,52.16,52.32,87938.0,42.8299,42.9859,42.8299,42.9613,87938.0
2019-06-26 09:40:00,52.33,52.51,52.25,52.49,81432.0,42.9695,43.1173,42.9038,43.1009,81432.0
2019-06-26 09:45:00,52.49,52.51,52.38,52.44,48722.0,43.1009,43.1173,43.0106,43.0598,48722.0
2019-06-26 09:50:00,52.45,52.72,52.41,52.7,74089.0,43.0681,43.2898,43.0352,43.2733,74089.0
2019-06-26 09:55:00,52.7,52.83,52.67,52.83,59207.0,43.2733,43.3801,43.2487,43.3801,59207.0
2019-06-26 10:00:00,52.84,53.04,52.76,52.93,101279.0,43.3883,43.5525,43.3226,43.4622,101279.0
2019-06-26 10:05:00,52.91,53.02,52.79,52.97,83552.0,43.4458,43.5361,43.3472,43.495,83552.0
2019-06-26 10:10:00,52.97,53.04,52.92,52.96,60515.0,43.495,43.5525,43.454,43.4868,60515.0
2019-06-26 10:15:00,52.96,53.03,52.9,52.94,83524.0,43.4868,43.5443,43.4376,43.4704,83524.0
2019-06-26 10:20:00,52.95,53.04,52.83,52.87,72203.0,43.4786,43.5525,43.3801,43.4129,72203.0
2019-06-26 10:25:00,52.87,52.9,52.79,52.89,50410.0,43.4129,43.4376,43.3472,43.4294,50410.0
2019-06-26 10:30:00,52.9,53.44,52.9,53.4,157937.0,43.4376,43.881,43.4376,43.8481,157937.0
2019-06-26 10:35:00,53.39,53.43,53.29,53.32,80815.0,43.8399,43.8728,43.7578,43.7824,80815.0
2019-06-26 10:40:00,53.32,53.41,53.28,53.34,43002.0,43.7824,43.8563,43.7496,43.7989,43002.0
2019-06-26 10:45:00,53.35,53.37,53.27,53.33,39112.0,43.8071,43.8235,43.7414,43.7906,39112.0
2019-06-26 10:50:00,53.33,53.37,53.18,53.19,81095.0,43.7906,43.8235,43.6675,43.6757,81095.0
2019-06-26 10:55:00,53.18,53.3,53.14,53.25,121208.0,43.6675,43.766,43.6346,43.725,121208.0
2019-06-26 11:00:00,53.24,53.25,53.15,53.17,34876.0,43.7167,43.725,43.6428,43.6593,34876.0
2019-06-26 11:05:00,53.16,53.37,53.12,53.36,57991.0,43.6511,43.8235,43.6182,43.8153,57991.0
2019-06-26 11:10:00,53.36,53.51,53.34,53.45,53852.0,43.8153,43.9385,43.7989,43.8892,53852.0
2019-06-26 11:15:00,53.45,53.7,53.42,53.67,113697.0,43.8892,44.0945,43.8646,44.0698,113697.0
2019-06-26 11:20:00,53.66,53.78,53.63,53.68,73817.0,44.0616,44.1602,44.037,44.078,73817.0
2019-06-26 11:25:00,53.69,53.8,53.63,53.8,49695.0,44.0863,44.1766,44.037,44.1766,49695.0
2019-06-26 11:30:00,53.8,53.83,53.72,53.75,52875.0,44.1766,44.2012,44.1109,44.1355,52875.0
2019-06-26 11:35:00,53.77,53.8,53.67,53.8,138317.0,44.1519,44.1766,44.0698,44.1766,138317.0
2019-06-26 11:40:00,53.8,53.85,53.75,53.75,70799.0,44.1766,44.2176,44.1355,44.1355,70799.0
2019-06-26 11:45:00,53.75,53.84,53.71,53.8,82931.0,44.1355,44.2094,44.1027,44.1766,82931.0
2019-06-26 11:50:00,53.8,53.82,53.56,53.6,122376.0,44.1766,44.193,43.9795,44.0124,122376.0
2019-06-26 11:55:00,53.6,53.6,53.49,53.54,76692.0,44.0124,44.0124,43.922,43.9631,76692.0
2019-06-26 12:00:00,53.54,53.54,53.46,53.49,64965.0,43.9631,43.9631,43.8974,43.922,64965.0
2019-06-26 12:05:00,53.5,53.51,53.33,53.36,54769.0,43.9302,43.9385,43.7906,43.8153,54769.0
2019-06-26 12:10:00,53.36,53.39,53.32,53.37,45817.0,43.8153,43.8399,43.7824,43.8235,45817.0
2019-06-26 12:15:00,53.37,53.4,53.33,53.39,61723.0,43.8235,43.8481,43.7906,43.8399,61723.0
2019-06-26 12:20:00,53.39,53.39,53.25,53.3,86574.0,43.8399,43.8399,43.725,43.766,86574.0
2019-06-26 12:25:00,53.3,53.42,53.29,53.41,78157.0,43.766,43.8646,43.7578,43.8563,78157.0
2019-06-26 12:30:00,53.41,53.54,53.39,53.54,29198.0,43.8563,43.9631,43.8399,43.9631,29198.0
2019-06-26 12:35:00,53.55,53.61,53.5,53.57,38496.0,43.9713,44.0206,43.9302,43.9877,38496.0
2019-06-26 12:40:00,53.58,53.59,53.52,53.59,19142.0,43.9959,44.0041,43.9467,44.0041,19142.0
2019-06-26 12:45:00,53.59,53.69,53.58,53.65,34125.0,44.0041,44.0863,43.9959,44.0534,34125.0
2019-06-26 12:50:00,53.65,53.7,53.63,53.69,29115.0,44.0534,44.0945,44.037,44.0863,29115.0
2019-06-26 12:55:00,53.69,53.83,53.68,53.82,55609.0,44.0863,44.2012,44.078,44.193,55609.0
2019-06-26 13:00:00,53.82,53.9,53.76,53.89,88446.0,44.193,44.2587,44.1437,44.2505,88446.0
2019-06-26 13:05:00,53.88,53.95,53.75,53.76,90049.0,44.2423,44.2997,44.1355,44.1437,90049.0
2019-06-26 13:10:00,53.76,53.79,53.73,53.73,35754.0,44.1437,44.1684,44.1191,44.1191,35754.0
2019-06-26 13:15:00,53.73,53.8,53.72,53.77,56240.0,44.1191,44.1766,44.1109,44.1519,56240.0
2019-06-26 13:20:00,53.76,53.89,53.75,53.85,26196.0,44.1437,44.2505,44.1355,44.2176,26196.0
2019-06-26 13:25:00,53.84,53.85,53.76,53.82,31169.0,44.2094,44.2176,44.1437,44.193,31169.0
2019-06-26 13:30:00,53.82,53.82,53.72,53.73,23198.0,44.193,44.193,44.1109,44.1191,23198.0
2019-06-26 13:35:00,53.72,53.74,53.62,53.69,66458.0,44.1109,44.1273,44.0288,44.0863,66458.0
2019-06-26 13:40:00,53.69,53.75,53.64,53.72,60626.0,44.0863,44.1355,44.0452,44.1109,60626.0
2019-06-26 13:45:00,53.72,53.73,53.62,53.7,68030.0,44.1109,44.1191,44.0288,44.0945,68030.0
2019-06-26 13:50:00,53.7,53.72,53.66,53.68,25160.0,44.0945,44.1109,44.0616,44.078,25160.0
2019-06-26 13:55:00,53.68,53.72,53.64,53.68,35827.0,44.078,44.1109,44.0452,44.078,35827.0
2019-06-26 14:00:00,53.67,53.72,53.66,53.7,23414.0,44.0698,44.1109,44.0616,44.0945,23414.0
2019-06-26 14:05:00,53.7,53.71,53.6,53.64,54568.0,44.0945,44.1027,44.0124,44.0452,54568.0
2019-06-26 14:10:00,53.65,53.68,53.63,53.64,28208.0,44.0534,44.078,44.037,44.0452,28208.0
2019-06-26 14:15:00,53.64,53.71,53.6,53.68,45986.0,44.0452,44.1027,44.0124,44.078,45986.0
2019-06-26 14:20:00,53.69,53.74,53.67,53.74,47928.0,44.0863,44.1273,44.0698,44.1273,47928.0
2019-06-26 14:25:00,53.74,53.89,53.74,53.85,94069.0,44.1273,44.2505,44.1273,44.2176,94069.0
2019-06-26 14:30:00,53.85,53.85,53.71,53.77,49666.0,44.2176,44.2176,44.1027,44.1519,49666.0
2019-06-26 14:35:00,53.78,53.83,53.75,53.8,38781.0,44.1602,44.2012,44.1355,44.1766,38781.0
2019-06-26 14:40:00,53.8,53.81,53.74,53.76,45447.0,44.1766,44.1848,44.1273,44.1437,45447.0
2019-06-26 14:45:00,53.75,53.77,53.64,53.68,66132.0,44.1355,44.1519,44.0452,44.078,66132.0
2019-06-26 14:50:00,53.69,53.71,53.65,53.7,42944.0,44.0863,44.1027,44.0534,44.0945,42944.0
2019-06-26 14:55:00,53.7,53.75,53.69,53.72,439648.0,44.0945,44.1355,44.0863,44.1109,439648.0
2019-06-26 15:00:00,53.73,53.79,53.68,53.76,94994.0,44.1191,44.1684,44.078,44.1437,94994.0
2019-06-26 15:05:00,53.76,53.83,53.74,53.79,82662.0,44.1437,44.2012,44.1273,44.1684,82662.0
2019-06-26 15:10:00,53.79,53.88,53.74,53.88,130735.0,44.1684,44.2423,44.1273,44.2423,130735.0
2019-06-26 15:15:00,53.87,53.9,53.8,53.88,83238.0,44.2341,44.2587,44.1766,44.2423,83238.0
2019-06-26 15:20:00,53.87,53.92,53.82,53.86,98030.0,44.2341,44.2751,44.193,44.2258,98030.0
2019-06-26 15:25:00,53.85,53.91,53.83,53.89,73252.0,44.2176,44.2669,44.2012,44.2505,73252.0
2019-06-26 15:30:00,53.88,54.01,53.87,53.96,107600.0,44.2423,44.349,44.2341,44.308,107600.0
2019-06-26 15:35:00,53.96,54.2,53.94,54.18,200046.0,44.308,44.505,44.2915,44.4886,200046.0
2019-06-26 15:40:00,54.17,54.17,53.98,54.05,179902.0,44.4804,44.4804,44.3244,44.3819,179902.0
2019-06-26 15:45:00,54.05,54.14,53.97,54.13,242996.0,44.3819,44.4558,44.3162,44.4476,242996.0
2019-06-26 15:50:00,54.12,54.27,54.09,54.17,510753.0,44.4393,44.5625,44.4147,44.4804,510753.0
2019-06-26 15:55:00,54.19,54.28,54.13,54.25,774707.0,44.4968,44.5707,44.4476,44.5461,774707.0
2019-06-27 09:30:00,54.25,54.61,54.13,54.19,136381.0,44.5461,44.8417,44.4476,44.4968,136381.0
2019-06-27 09:35:00,54.14,54.29,54.06,54.12,64732.0,44.4558,44.5789,44.3901,44.4393,64732.0
2019-06-27 09:40:00,54.1,54.21,54.0,54.02,63225.0,44.4229,44.5132,44.3408,44.3572,63225.0
2019-06-27 09:45:00,54.02,54.16,53.83,54.15,71899.0,44.3572,44.4722,44.2012,44.464,71899.0
2019-06-27 09:50:00,54.16,54.6,54.16,54.57,137624.0,44.4722,44.8335,44.4722,44.8088,137624.0
2019-06-27 09:55:00,54.59,54.63,54.29,54.32,66729.0,44.8253,44.8581,44.5789,44.6036,66729.0
2019-06-27 10:00:00,54.32,54.53,54.28,54.5,68845.0,44.6036,44.776,44.5707,44.7514,68845.0
2019-06-27 10:05:00,54.51,54.71,54.46,54.66,72721.0,44.7596,44.9238,44.7185,44.8827,72721.0
2019-06-27 10:10:00,54.66,54.89,54.65,54.72,86736.0,44.8827,45.0716,44.8745,44.932,86736.0
2019-06-27 10:15:00,54.71,54.89,54.71,54.86,181328.0,44.9238,45.0716,44.9238,45.047,181328.0
2019-06-27 10:20:00,54.87,54.93,54.84,54.91,103390.0,45.0552,45.1045,45.0306,45.088,103390.0
2019-06-27 10:25:00,54.91,55.04,54.88,54.94,117580.0,45.088,45.1948,45.0634,45.1127,117580.0
2019-06-27 10:30:00,54.95,55.03,54.82,54.87,195334.0,45.1209,45.1866,45.0141,45.0552,195334.0
2019-06-27 10:35:00,54.87,55.11,54.86,55.11,95494.0,45.0552,45.2523,45.047,45.2523,95494.0
2019-06-27 10:40:00,55.1,55.2,55.02,55.18,128733.0,45.244,45.3262,45.1784,45.3097,128733.0
2019-06-27 10:45:00,55.18,55.32,55.16,55.26,176370.0,45.3097,45.4247,45.2933,45.3754,176370.0
2019-06-27 10:50:00,55.27,55.31,55.09,55.11,82171.0,45.3836,45.4165,45.2358,45.2523,82171.0
2019-06-27 10:55:00,55.12,55.2,54.95,54.98,251753.0,45.2605,45.3262,45.1209,45.1455,251753.0
2019-06-27 11:00:00,54.98,55.13,54.95,55.11,73120.0,45.1455,45.2687,45.1209,45.2523,73120.0
2019-06-27 11:05:00,55.11,55.13,55.01,55.05,73956.0,45.2523,45.2687,45.1701,45.203,73956.0
2019-06-27 11:10:00,55.05,55.09,54.97,55.04,71480.0,45.203,45.2358,45.1373,45.1948,71480.0
2019-06-27 11:15:00,55.04,55.04,54.73,54.88,87100.0,45.1948,45.1948,44.9402,45.0634,87100.0
2019-06-27 11:20:00,54.88,54.94,54.75,54.82,78587.0,45.0634,45.1127,44.9566,45.0141,78587.0
2019-06-27 11:25:00,54.83,54.99,54.82,54.97,50095.0,45.0223,45.1537,45.0141,45.1373,50095.0
2019-06-27 11:30:00,54.96,54.97,54.73,54.74,61470.0,45.1291,45.1373,44.9402,44.9484,61470.0
2019-06-27 11:35:00,54.73,54.78,54.64,54.68,49642.0,44.9402,44.9813,44.8663,44.8992,49642.0
2019-06-27 11:40:00,54.69,54.76,54.65,54.72,30536.0,44.9074,44.9649,44.8745,44.932,30536.0
2019-06-27 11:45:00,54.72,54.78,54.68,54.78,55403.0,44.932,44.9813,44.8992,44.9813,55403.0
2019-06-27 11:50:00,54.78,54.84,54.76,54.81,62818.0,44.9813,45.0306,44.9649,45.0059,62818.0
2019-06-27 11:55:00,54.82,54.96,54.82,54.94,59267.0,45.0141,45.1291,45.0141,45.1127,59267.0
2019-06-27 12:00:00,54.95,54.97,54.88,54.89,53773.0,45.1209,45.1373,45.0634,45.0716,53773.0
2019-06-27 12:05:00,54.9,54.93,54.85,54.9,50772.0,45.0798,45.1045,45.0388,45.0798,50772.0
2019-06-27 12:10:00,54.89,54.9,54.74,54.79,63404.0,45.0716,45.0798,44.9484,44.9895,63404.0
2019-06-27 12:15:00,54.78,54.84,54.75,54.77,30764.0,44.9813,45.0306,44.9566,44.9731,30764.0
2019-06-27 12:20:00,54.77,54.91,54.74,54.88,34502.0,44.9731,45.088,44.9484,45.0634,34502.0
2019-06-27 12:25:00,54.9,54.95,54.87,54.94,60412.0,45.0798,45.1209,45.0552,45.1127,60412.0
2019-06-27 12:30:00,54.95,54.97,54.89,54.92,38563.0,45.1209,45.1373,45.0716,45.0962,38563.0
2019-06-27 12:35:00,54.91,54.92,54.88,54.91,26326.0,45.088,45.0962,45.0634,45.088,26326.0
2019-06-27 12:40:00,54.9,54.93,54.85,54.87,106957.0,45.0798,45.1045,45.0388,45.0552,106957.0
2019-06-27 12:45:00,54.87,54.87,54.8,54.84,29970.0,45.0552,45.0552,44.9977,45.0306,29970.0
2019-06-27 12:50:00,54.84,54.9,54.78,54.9,50504.0,45.0306,45.0798,44.9813,45.0798,50504.0
2019-06-27 12:55:00,54.89,54.93,54.84,54.89,36004.0,45.0716,45.1045,45.0306,45.0716,36004.0
2019-06-27 13:00:00,54.9,54.96,54.89,54.92,57158.0,45.0798,45.1291,45.0716,45.0962,57158.0
2019-06-27 13:05:00,54.93,54.98,54.89,54.97,27806.0,45.1045,45.1455,45.0716,45.1373,27806.0
2019-06-27 13:10:00,54.96,54.98,54.87,54.88,23550.0,45.1291,45.1455,45.0552,45.0634,23550.0
2019-06-27 13:15:00,54.88,54.92,54.84,54.85,27619.0,45.0634,45.0962,45.0306,45.0388,27619.0
2019-06-27 13:20:00,54.85,54.85,54.76,54.76,47653.0,45.0388,45.0388,44.9649,44.9649,47653.0
2019-06-27 13:25:00,54.77,54.8,54.68,54.72,54047.0,44.9731,44.9977,44.8992,44.932,54047.0
2019-06-27 13:30:00,54.71,54.71,54.6,54.63,42452.0,44.9238,44.9238,44.8335,44.8581,42452.0
2019-06-27 13:35:00,54.63,54.68,54.61,54.62,94589.0,44.8581,44.8992,44.8417,44.8499,94589.0
2019-06-27 13:40:00,54.62,54.69,54.59,54.69,48215.0,44.8499,44.9074,44.8253,44.9074,48215.0
2019-06-27 13:45:00,54.68,54.72,54.66,54.7,40847.0,44.8992,44.932,44.8827,44.9156,40847.0
2019-06-27 13:50:00,54.69,54.71,54.63,54.63,48228.0,44.9074,44.9238,44.8581,44.8581,48228.0
2019-06-27 13:55:00,54.63,54.79,54.61,54.73,94573.0,44.8581,44.9895,44.8417,44.9402,94573.0
2019-06-27 14:00:00,54.72,54.73,54.62,54.63,30258.0,44.932,44.9402,44.8499,44.8581,30258.0
2019-06-27 14:05:00,54.62,54.67,54.61,54.63,46049.0,44.8499,44.891,44.8417,44.8581,46049.0
2019-06-27 14:10:00,54.63,54.63,54.56,54.6,46247.0,44.8581,44.8581,44.8006,44.8335,46247.0
2019-06-27 14:15:00,54.6,54.62,54.56,54.62,36859.0,44.8335,44.8499,44.8006,44.8499,36859.0
2019-06-27 14:20:00,54.62,54.63,54.54,54.58,31318.0,44.8499,44.8581,44.7842,44.8171,31318.0
2019-06-27 14:25:00,54.57,54.59,54.53,54.54,40173.0,44.8088,44.8253,44.776,44.7842,40173.0
2019-06-27 14:30:00,54.54,54.57,54.51,54.53,33938.0,44.7842,44.8088,44.7596,44.776,33938.0
2019-06-27 14:35:00,54.53,54.53,54.42,54.43,65207.0,44.776,44.776,44.6857,44.6939,65207.0
2019-06-27 14:40:00,54.42,54.44,54.35,54.43,34899.0,44.6857,44.7021,44.6282,44.6939,34899.0
2019-06-27 14:45:00,54.4,54.41,54.27,54.29,61804.0,44.6693,44.6775,44.5625,44.5789,61804.0
2019-06-27 14:50:00,54.29,54.4,54.27,54.39,46278.0,44.5789,44.6693,44.5625,44.661,46278.0
2019-06-27 14:55:00,54.39,54.4,54.35,54.37,45928.0,44.661,44.6693,44.6282,44.6446,45928.0
2019-06-27 15:00:00,54.38,54.42,54.33,54.35,42261.0,44.6528,44.6857,44.6118,44.6282,42261.0
2019-06-27 15:05:00,54.34,54.4,54.3,54.36,49073.0,44.62,44.6693,44.5871,44.6364,49073.0
2019-06-27 15:10:00,54.36,54.37,54.3,54.33,37641.0,44.6364,44.6446,44.5871,44.6118,37641.0
2019-06-27 15:15:00,54.33,54.33,54.18,54.21,44817.0,44.6118,44.6118,44.4886,44.5132,44817.0
2019-06-27 15:20:00,54.19,54.22,54.15,54.17,51530.0,44.4968,44.5215,44.464,44.4804,51530.0
2019-06-27 15:25:00,54.17,54.18,54.09,54.13,70103.0,44.4804,44.4886,44.4147,44.4476,70103.0
2019-06-27 15:30:00,54.12,54.16,54.06,54.14,97685.0,44.4393,44.4722,44.3901,44.4558,97685.0
2019-06-27 15:35:00,54.14,54.22,54.1,54.21,68183.0,44.4558,44.5215,44.4229,44.5132,68183.0
2019-06-27 15:40:00,54.21,54.29,54.21,54.26,81709.0,44.5132,44.5789,44.5132,44.5543,81709.0
2019-06-27 15:45:00,54.26,54.32,54.24,54.25,80698.0,44.5543,44.6036,44.5379,44.5461,80698.0
2019-06-27 15:50:00,54.25,54.27,54.18,54.19,192767.0,44.5461,44.5625,44.4886,44.4968,192767.0
2019-06-27 15:55:00,54.19,54.51,54.18,54.38,695349.0,44.4968,44.7596,44.4886,44.6528,695349.0
2019-06-28 09:30:00,54.47,54.73,54.45,54.63,107686.0,44.7267,44.9402,44.7103,44.8581,107686.0
2019-06-28 09:35:00,54.6,54.93,54.59,54.84,66980.0,44.8335,45.1045,44.8253,45.0306,66980.0
2019-06-28 09:40:00,54.83,54.86,54.71,54.79,73116.0,45.0223,45.047,44.9238,44.9895,73116.0
2019-06-28 09:45:00,54.84,54.88,54.5,54.55,37146.0,45.0306,45.0634,44.7514,44.7924,37146.0
2019-06-28 09:50:00,54.54,54.61,54.5,54.59,38896.0,44.7842,44.8417,44.7514,44.8253,38896.0
2019-06-28 09:55:00,54.59,54.82,54.55,54.78,35131.0,44.8253,45.0141,44.7924,44.9813,35131.0
2019-06-28 10:00:00,54.79,54.82,54.47,54.47,76484.0,44.9895,45.0141,44.7267,44.7267,76484.0
2019-06-28 10:05:00,54.47,54.61,54.47,54.56,55830.0,44.7267,44.8417,44.7267,44.8006,55830.0
2019-06-28 10:10:00,54.56,54.62,54.47,54.54,39072.0,44.8006,44.8499,44.7267,44.7842,39072.0
2019-06-28 10:15:00,54.54,54.55,54.41,54.43,33480.0,44.7842,44.7924,44.6775,44.6939,33480.0
2019-06-28 10:20:00,54.43,54.46,54.27,54.3,57908.0,44.6939,44.7185,44.5625,44.5871,57908.0
2019-06-28 10:25:00,54.3,54.33,54.19,54.23,48288.0,44.5871,44.6118,44.4968,44.5297,48288.0
2019-06-28 10:30:00,54.23,54.29,54.16,54.24,31910.0,44.5297,44.5789,44.4722,44.5379,31910.0
2019-06-28 10:35:00,54.24,54.43,54.23,54.41,37780.0,44.5379,44.6939,44.5297,44.6775,37780.0
2019-06-28 10:40:00,54.41,54.41,54.3,54.3,28075.0,44.6775,44.6775,44.5871,44.5871,28075.0
2019-06-28 10:45:00,54.3,54.41,54.25,54.37,31060.0,44.5871,44.6775,44.5461,44.6446,31060.0
2019-06-28 10:50:00,54.38,54.51,54.36,54.5,34750.0,44.6528,44.7596,44.6364,44.7514,34750.0
2019-06-28 10:55:00,54.5,54.55,54.42,54.53,24201.0,44.7514,44.7924,44.6857,44.776,24201.0
2019-06-28 11:00:00,54.52,54.7,54.51,54.65,46795.0,44.7678,44.9156,44.7596,44.8745,46795.0
2019-06-28 11:05:00,54.65,54.84,54.64,54.83,56875.0,44.8745,45.0306,44.8663,45.0223,56875.0
2019-06-28 11:10:00,54.84,54.87,54.81,54.83,48654.0,45.0306,45.0552,45.0059,45.0223,48654.0
2019-06-28 11:15:00,54.83,54.88,54.79,54.79,39465.0,45.0223,45.0634,44.9895,44.9895,39465.0
2019-06-28 11:20:00,54.79,54.84,54.76,54.77,38336.0,44.9895,45.0306,44.9649,44.9731,38336.0
2019-06-28 11:25:00,54.77,54.99,54.76,54.97,41551.0,44.9731,45.1537,44.9649,45.1373,41551.0
2019-06-28 11:30:00,54.96,55.04,54.9,55.03,37664.0,45.1291,45.1948,45.0798,45.1866,37664.0
2019-06-28 11:35:00,55.04,55.1,55.03,55.05,54393.0,45.1948,45.244,45.1866,45.203,54393.0
2019-06-28 11:40:00,55.04,55.09,55.01,55.09,38462.0,45.1948,45.2358,45.1701,45.2358,38462.0
2019-06-28 11:45:00,55.09,55.18,55.08,55.16,69880.0,45.2358,45.3097,45.2276,45.2933,69880.0
2019-06-28 11:50:00,55.16,55.2,55.1,55.11,35059.0,45.2933,45.3262,45.244,45.2523,35059.0
2019-06-28 11:55:00,55.11,55.18,55.06,55.09,93428.0,45.2523,45.3097,45.2112,45.2358,93428.0
2019-06-28 12:00:00,55.09,55.18,55.08,55.15,45967.0,45.2358,45.3097,45.2276,45.2851,45967.0
2019-06-28 12:05:00,55.15,55.2,55.07,55.16,62308.0,45.2851,45.3262,45.2194,45.2933,62308.0
2019-06-28 12:10:00,55.17,55.25,55.16,55.23,54742.0,45.3015,45.3672,45.2933,45.3508,54742.0
2019-06-28 12:15:00,55.24,55.24,55.16,55.19,26554.0,45.359,45.359,45.2933,45.3179,26554.0
2019-06-28 12:20:00,55.19,55.26,55.14,55.23,39525.0,45.3179,45.3754,45.2769,45.3508,39525.0
2019-06-28 12:25:00,55.23,55.35,55.22,55.26,58115.0,45.3508,45.4493,45.3426,45.3754,58115.0
2019-06-28 12:30:00,55.26,55.38,55.24,55.31,62076.0,45.3754,45.474,45.359,45.4165,62076.0
2019-06-28 12:35:00,55.31,55.36,55.29,55.36,63052.0,45.4165,45.4575,45.4001,45.4575,63052.0
2019-06-28 12:40:00,55.35,55.41,55.27,55.4,61906.0,45.4493,45.4986,45.3836,45.4904,61906.0
2019-06-28 12:45:00,55.4,55.41,55.28,55.29,40464.0,45.4904,45.4986,45.3918,45.4001,40464.0
2019-06-28 12:50:00,55.29,55.3,55.24,55.27,57722.0,45.4001,45.4083,45.359,45.3836,57722.0
2019-06-28 12:55:00,55.27,55.3,55.26,55.27,41916.0,45.3836,45.4083,45.3754,45.3836,41916.0
2019-06-28 13:00:00,55.28,55.28,55.12,55.14,59979.0,45.3918,45.3918,45.2605,45.2769,59979.0
2019-06-28 13:05:00,55.14,55.17,55.07,55.15,56301.0,45.2769,45.3015,45.2194,45.2851,56301.0
2019-06-28 13:10:00,55.14,55.21,55.04,55.1,54346.0,45.2769,45.3344,45.1948,45.244,54346.0
2019-06-28 13:15:00,55.1,55.14,55.08,55.1,30030.0,45.244,45.2769,45.2276,45.244,30030.0
2019-06-28 13:20:00,55.11,55.12,55.07,55.11,29043.0,45.2523,45.2605,45.2194,45.2523,29043.0
2019-06-28 13:25:00,55.1,55.13,55.07,55.11,29489.0,45.244,45.2687,45.2194,45.2523,29489.0
2019-06-28 13:30:00,55.11,55.14,55.09,55.1,21656.0,45.2523,45.2769,45.2358,45.244,21656.0
2019-06-28 13:35:00,55.1,55.2,55.09,55.16,38940.0,45.244,45.3262,45.2358,45.2933,38940.0
2019-06-28 13:40:00,55.16,55.23,55.16,55.21,47023.0,45.2933,45.3508,45.2933,45.3344,47023.0
2019-06-28 13:45:00,55.21,55.3,55.2,55.29,64706.0,45.3344,45.4083,45.3262,45.4001,64706.0
2019-06-28 13:50:00,55.28,55.39,55.28,55.36,47601.0,45.3918,45.4822,45.3918,45.4575,47601.0
2019-06-28 13:55:00,55.36,55.44,55.32,55.44,66091.0,45.4575,45.5232,45.4247,45.5232,66091.0
2019-06-28 14:00:00,55.43,55.49,55.37,55.44,88188.0,45.515,45.5643,45.4657,45.5232,88188.0
2019-06-28 14:05:00,55.44,55.5,55.43,55.47,73397.0,45.5232,45.5725,45.515,45.5479,73397.0
2019-06-28 14:10:00,55.47,55.48,55.41,55.45,93096.0,45.5479,45.5561,45.4986,45.5314,93096.0
2019-06-28 14:15:00,55.45,55.49,55.37,55.38,62880.0,45.5314,45.5643,45.4657,45.474,62880.0
2019-06-28 14:20:00,55.38,55.49,55.38,55.43,54541.0,45.474,45.5643,45.474,45.515,54541.0
2019-06-28 14:25:00,55.43,55.49,55.32,55.33,40325.0,45.515,45.5643,45.4247,45.4329,40325.0
2019-06-28 14:30:00,55.32,55.39,55.28,55.32,53202.0,45.4247,45.4822,45.3918,45.4247,53202.0
2019-06-28 14:35:00,55.33,55.35,55.22,55.25,101362.0,45.4329,45.4493,45.3426,45.3672,101362.0
2019-06-28 14:40:00,55.27,55.31,55.2,55.28,43927.0,45.3836,45.4165,45.3262,45.3918,43927.0
2019-06-28 14:45:00,55.28,55.37,55.26,55.31,80189.0,45.3918,45.4657,45.3754,45.4165,80189.0
2019-06-28 14:50:00,55.3,55.32,55.12,55.22,79490.0,45.4083,45.4247,45.2605,45.3426,79490.0
2019-06-28 14:55:00,55.22,55.31,55.19,55.28,64636.0,45.3426,45.4165,45.3179,45.3918,64636.0
2019-06-28 15:00:00,55.27,55.31,55.24,55.28,58284.0,45.3836,45.4165,45.359,45.3918,58284.0
2019-06-28 15:05:00,55.28,55.38,55.24,55.37,88620.0,45.3918,45.474,45.359,45.4657,88620.0
2019-06-28 15:10:00,55.37,55.45,55.33,55.45,55872.0,45.4657,45.5314,45.4329,45.5314,55872.0
2019-06-28 15:15:00,55.45,55.53,55.43,55.46,102749.0,45.5314,45.5971,45.515,45.5396,102749.0
2019-06-28 15:20:00,55.47,55.54,55.44,55.51,91432.0,45.5479,45.6053,45.5232,45.5807,91432.0
2019-06-28 15:25:00,55.51,55.56,55.44,55.54,177065.0,45.5807,45.6218,45.5232,45.6053,177065.0
2019-06-28 15:30:00,55.52,55.81,55.52,55.79,208577.0,45.5889,45.827,45.5889,45.8106,208577.0
2019-06-28 15:35:00,55.79,55.85,55.76,55.8,242285.0,45.8106,45.8599,45.786,45.8188,242285.0
2019-06-28 15:40:00,55.8,55.89,55.75,55.79,259838.0,45.8188,45.8927,45.7778,45.8106,259838.0
2019-06-28 15:45:00,55.79,55.87,55.7,55.84,168984.0,45.8106,45.8763,45.7367,45.8517,168984.0
2019-06-28 15:50:00,55.84,55.9,55.74,55.82,287960.0,45.8517,45.9009,45.7696,45.8353,287960.0
2019-06-28 15:55:00,55.82,55.95,55.75,55.88,974142.0,45.8353,45.942,45.7778,45.8845,974142.0
2019-07-01 09:30:00,56.9,57.13,56.55,56.55,263782.0,46.7221,46.9109,46.4347,46.4347,263782.0
2019-07-01 09:35:00,56.59,56.64,56.33,56.39,123439.0,46.4675,46.5086,46.254,46.3033,123439.0
2019-07-01 09:40:00,56.41,56.53,56.31,56.51,77296.0,46.3197,46.4183,46.2376,46.4018,77296.0
2019-07-01 09:45:00,56.51,56.62,56.05,56.06,205200.0,46.4018,46.4922,46.0241,46.0323,205200.0
2019-07-01 09:50:00,56.07,56.18,55.93,55.95,162952.0,46.0405,46.1309,45.9256,45.942,162952.0
2019-07-01 09:55:00,55.94,56.27,55.92,56.12,96108.0,45.9338,46.2048,45.9174,46.0816,96108.0
2019-07-01 10:00:00,56.13,56.2,55.9,55.91,149332.0,46.0898,46.1473,45.9009,45.9092,149332.0
2019-07-01 10:05:00,55.9,56.03,55.69,55.97,124886.0,45.9009,46.0077,45.7285,45.9584,124886.0
2019-07-01 10:10:00,55.96,55.98,55.72,55.74,100858.0,45.9502,45.9666,45.7531,45.7696,100858.0
2019-07-01 10:15:00,55.73,55.79,55.62,55.73,177289.0,45.7614,45.8106,45.671,45.7614,177289.0
2019-07-01 10:20:00,55.71,55.71,55.45,55.46,128877.0,45.7449,45.7449,45.5314,45.5396,128877.0
2019-07-01 10:25:00,55.46,55.57,55.36,55.53,152306.0,45.5396,45.63,45.4575,45.5971,152306.0
2019-07-01 10:30:00,55.54,55.57,55.38,55.51,146180.0,45.6053,45.63,45.474,45.5807,146180.0
2019-07-01 10:35:00,55.5,55.79,55.49,55.78,77973.0,45.5725,45.8106,45.5643,45.8024,77973.0
2019-07-01 10:40:00,55.78,55.9,55.72,55.78,77700.0,45.8024,45.9009,45.7531,45.8024,77700.0
2019-07-01 10:45:00,55.78,55.94,55.74,55.92,48003.0,45.8024,45.9338,45.7696,45.9174,48003.0
2019-07-01 10:50:00,55.91,55.97,55.82,55.94,71814.0,45.9092,45.9584,45.8353,45.9338,71814.0
2019-07-01 10:55:00,55.96,56.01,55.88,56.0,68898.0,45.9502,45.9913,45.8845,45.9831,68898.0
2019-07-01 11:00:00,56.01,56.09,55.94,55.96,75141.0,45.9913,46.057,45.9338,45.9502,75141.0
2019-07-01 11:05:00,55.96,55.97,55.74,55.78,83628.0,45.9502,45.9584,45.7696,45.8024,83628.0
2019-07-01 11:10:00,55.78,55.86,55.68,55.73,73085.0,45.8024,45.8681,45.7203,45.7614,73085.0
2019-07-01 11:15:00,55.74,55.81,55.6,55.61,77023.0,45.7696,45.827,45.6546,45.6628,77023.0
2019-07-01 11:20:00,55.61,55.77,55.6,55.75,86045.0,45.6628,45.7942,45.6546,45.7778,86045.0
2019-07-01 11:25:00,55.74,55.82,55.59,55.75,101841.0,45.7696,45.8353,45.6464,45.7778,101841.0
2019-07-01 11:30:00,55.75,55.76,55.62,55.71,63569.0,45.7778,45.786,45.671,45.7449,63569.0
2019-07-01 11:35:00,55.7,55.77,55.67,55.7,46895.0,45.7367,45.7942,45.7121,45.7367,46895.0
2019-07-01 11:40:00,55.7,55.71,55.46,55.48,58161.0,45.7367,45.7449,45.5396,45.5561,58161.0
2019-07-01 11:45:00,55.47,55.61,55.47,55.55,77816.0,45.5479,45.6628,45.5479,45.6135,77816.0
2019-07-01 11:50:00,55.56,55.64,55.54,55.62,42413.0,45.6218,45.6875,45.6053,45.671,42413.0
2019-07-01 11:55:00,55.62,55.71,55.61,55.69,28988.0,45.671,45.7449,45.6628,45.7285,28988.0
2019-07-01 12:00:00,55.69,55.73,55.65,55.69,62910.0,45.7285,45.7614,45.6957,45.7285,62910.0
2019-07-01 12:05:00,55.69,55.69,55.63,55.65,38208.0,45.7285,45.7285,45.6792,45.6957,38208.0
2019-07-01 12:10:00,55.66,55.67,55.57,55.66,26844.0,45.7039,45.7121,45.63,45.7039,26844.0
2019-07-01 12:15:00,55.66,55.68,55.57,55.62,26042.0,45.7039,45.7203,45.63,45.671,26042.0
2019-07-01 12:20:00,55.63,55.71,55.62,55.71,26648.0,45.6792,45.7449,45.671,45.7449,26648.0
2019-07-01 12:25:00,55.71,55.75,55.62,55.63,31568.0,45.7449,45.7778,45.671,45.6792,31568.0
2019-07-01 12:30:00,55.62,55.72,55.52,55.54,43453.0,45.671,45.7531,45.5889,45.6053,43453.0
2019-07-01 12:35:00,55.55,55.58,55.5,55.55,39748.0,45.6135,45.6382,45.5725,45.6135,39748.0
2019-07-01 12:40:00,55.55,55.6,55.55,55.57,23244.0,45.6135,45.6546,45.6135,45.63,23244.0
2019-07-01 12:45:00,55.58,55.59,55.47,55.49,44444.0,45.6382,45.6464,45.5479,45.5643,44444.0
2019-07-01 12:50:00,55.49,55.53,55.46,55.53,27065.0,45.5643,45.5971,45.5396,45.5971,27065.0
2019-07-01 12:55:00,55.53,55.56,55.49,55.54,23575.0,45.5971,45.6218,45.5643,45.6053,23575.0
2019-07-01 13:00:00,55.55,55.56,55.37,55.4,38372.0,45.6135,45.6218,45.4657,45.4904,38372.0
2019-07-01 13:05:00,55.39,55.47,55.37,55.45,29148.0,45.4822,45.5479,45.4657,45.5314,29148.0
2019-07-01 13:10:00,55.45,55.46,55.27,55.29,67370.0,45.5314,45.5396,45.3836,45.4001,67370.0
2019-07-01 13:15:00,55.28,55.37,55.27,55.36,41150.0,45.3918,45.4657,45.3836,45.4575,41150.0
2019-07-01 13:20:00,55.36,55.4,55.34,55.38,30956.0,45.4575,45.4904,45.4411,45.474,30956.0
2019-07-01 13:25:00,55.4,55.51,55.39,55.51,31603.0,45.4904,45.5807,45.4822,45.5807,31603.0
2019-07-01 13:30:00,55.52,55.52,55.42,55.43,32844.0,45.5889,45.5889,45.5068,45.515,32844.0
2019-07-01 13:35:00,55.43,55.5,55.42,55.45,34216.0,45.515,45.5725,45.5068,45.5314,34216.0
2019-07-01 13:40:00,55.45,55.46,55.35,55.44,35989.0,45.5314,45.5396,45.4493,45.5232,35989.0
2019-07-01 13:45:00,55.43,55.44,55.37,55.44,26593.0,45.515,45.5232,45.4657,45.5232,26593.0
2019-07-01 13:50:00,55.43,55.52,55.42,55.48,26674.0,45.515,45.5889,45.5068,45.5561,26674.0
2019-07-01 13:55:00,55.48,55.51,55.45,55.51,34890.0,45.5561,45.5807,45.5314,45.5807,34890.0
2019-07-01 14:00:00,55.51,55.53,55.4,55.45,29172.0,45.5807,45.5971,45.4904,45.5314,29172.0
2019-07-01 14:05:00,55.45,55.46,55.33,55.35,30924.0,45.5314,45.5396,45.4329,45.4493,30924.0
2019-07-01 14:10:00,55.35,55.35,55.23,55.3,53101.0,45.4493,45.4493,45.3508,45.4083,53101.0
2019-07-01 14:15:00,55.3,55.32,55.25,55.27,31209.0,45.4083,45.4247,45.3672,45.3836,31209.0
2019-07-01 14:20:00,55.27,55.38,55.26,55.34,53700.0,45.3836,45.474,45.3754,45.4411,53700.0
2019-07-01 14:25:00,55.34,55.59,55.33,55.56,60504.0,45.4411,45.6464,45.4329,45.6218,60504.0
2019-07-01 14:30:00,55.57,55.62,55.51,55.56,69535.0,45.63,45.671,45.5807,45.6218,69535.0
2019-07-01 14:35:00,55.57,55.75,55.57,55.73,72509.0,45.63,45.7778,45.63,45.7614,72509.0
2019-07-01 14:40:00,55.73,55.75,55.63,55.65,45991.0,45.7614,45.7778,45.6792,45.6957,45991.0
2019-07-01 14:45:00,55.65,55.73,55.65,55.71,31972.0,45.6957,45.7614,45.6957,45.7449,31972.0
2019-07-01 14:50:00,55.7,55.78,55.69,55.78,42350.0,45.7367,45.8024,45.7285,45.8024,42350.0
2019-07-01 14:55:00,55.78,55.79,55.68,55.73,57685.0,45.8024,45.8106,45.7203,45.7614,57685.0
2019-07-01 15:00:00,55.73,55.86,55.71,55.82,47754.0,45.7614,45.8681,45.7449,45.8353,47754.0
2019-07-01 15:05:00,55.81,55.85,55.72,55.73,50992.0,45.827,45.8599,45.7531,45.7614,50992.0
2019-07-01 15:10:00,55.73,55.77,55.5,55.52,174848.0,45.7614,45.7942,45.5725,45.5889,174848.0
2019-07-01 15:15:00,55.52,55.57,55.37,55.46,64897.0,45.5889,45.63,45.4657,45.5396,64897.0
2019-07-01 15:20:00,55.46,55.5,55.3,55.32,85481.0,45.5396,45.5725,45.4083,45.4247,85481.0
2019-07-01 15:25:00,55.32,55.35,55.23,55.31,90488.0,45.4247,45.4493,45.3508,45.4165,90488.0
2019-07-01 15:30:00,55.33,55.45,55.31,55.31,97162.0,45.4329,45.5314,45.4165,45.4165,97162.0
2019-07-01 15:35:00,55.32,55.33,55.09,55.11,125462.0,45.4247,45.4329,45.2358,45.2523,125462.0
2019-07-01 15:40:00,55.12,55.16,55.06,55.07,112024.0,45.2605,45.2933,45.2112,45.2194,112024.0
2019-07-01 15:45:00,55.07,55.14,54.98,54.98,152112.0,45.2194,45.2769,45.1455,45.1455,152112.0
2019-07-01 15:50:00,54.98,55.06,54.97,55.01,233096.0,45.1455,45.2112,45.1373,45.1701,233096.0
2019-07-01 15:55:00,55.01,55.14,55.0,55.12,633131.0,45.1701,45.2769,45.1619,45.2605,633131.0
2019-07-02 09:30:00,54.73,54.75,54.0,54.16,222609.0,44.9402,44.9566,44.3408,44.4722,222609.0
2019-07-02 09:35:00,54.17,54.98,54.14,54.88,138756.0,44.4804,45.1455,44.4558,45.0634,138756.0
2019-07-02 09:40:00,54.88,54.89,54.42,54.42,95923.0,45.0634,45.0716,44.6857,44.6857,95923.0
2019-07-02 09:45:00,54.44,54.48,54.2,54.38,76613.0,44.7021,44.7349,44.505,44.6528,76613.0
2019-07-02 09:50:00,54.37,54.55,54.35,54.48,83942.0,44.6446,44.7924,44.6282,44.7349,83942.0
2019-07-02 09:55:00,54.46,54.55,54.36,54.4,102003.0,44.7185,44.7924,44.6364,44.6693,102003.0
2019-07-02 10:00:00,54.41,54.45,54.14,54.37,130934.0,44.6775,44.7103,44.4558,44.6446,130934.0
2019-07-02 10:05:00,54.37,54.5,54.34,54.41,124648.0,44.6446,44.7514,44.62,44.6775,124648.0
2019-07-02 10:10:00,54.41,54.41,54.28,54.37,93550.0,44.6775,44.6775,44.5707,44.6446,93550.0
2019-07-02 10:15:00,54.37,54.39,54.27,54.29,94090.0,44.6446,44.661,44.5625,44.5789,94090.0
2019-07-02 10:20:00,54.27,54.41,54.22,54.4,43367.0,44.5625,44.6775,44.5215,44.6693,43367.0
2019-07-02 10:25:00,54.41,54.49,54.41,54.48,120705.0,44.6775,44.7432,44.6775,44.7349,120705.0
2019-07-02 10:30:00,54.47,54.63,54.45,54.58,68299.0,44.7267,44.8581,44.7103,44.8171,68299.0
2019-07-02 10:35:00,54.59,54.61,54.52,54.53,33780.0,44.8253,44.8417,44.7678,44.776,33780.0
2019-07-02 10:40:00,54.52,54.52,54.32,54.37,52848.0,44.7678,44.7678,44.6036,44.6446,52848.0
2019-07-02 10:45:00,54.37,54.39,54.06,54.06,124018.0,44.6446,44.661,44.3901,44.3901,124018.0
2019-07-02 10:50:00,54.06,54.28,53.98,54.23,90792.0,44.3901,44.5707,44.3244,44.5297,90792.0
2019-07-02 10:55:00,54.23,54.42,54.19,54.42,60588.0,44.5297,44.6857,44.4968,44.6857,60588.0
2019-07-02 11:00:00,54.41,54.47,54.36,54.44,51839.0,44.6775,44.7267,44.6364,44.7021,51839.0
2019-07-02 11:05:00,54.43,54.43,54.31,54.35,70128.0,44.6939,44.6939,44.5954,44.6282,70128.0
2019-07-02 11:10:00,54.35,54.42,54.29,54.39,72500.0,44.6282,44.6857,44.5789,44.661,72500.0
2019-07-02 11:15:00,54.39,54.42,54.33,54.42,94267.0,44.661,44.6857,44.6118,44.6857,94267.0
2019-07-02 11:20:00,54.41,54.52,54.36,54.36,66849.0,44.6775,44.7678,44.6364,44.6364,66849.0
2019-07-02 11:25:00,54.36,54.43,54.36,54.39,43928.0,44.6364,44.6939,44.6364,44.661,43928.0
2019-07-02 11:30:00,54.4,54.42,54.31,54.33,49870.0,44.6693,44.6857,44.5954,44.6118,49870.0
2019-07-02 11:35:00,54.33,54.34,54.15,54.15,121586.0,44.6118,44.62,44.464,44.464,121586.0
2019-07-02 11:40:00,54.15,54.3,54.13,54.27,41382.0,44.464,44.5871,44.4476,44.5625,41382.0
2019-07-02 11:45:00,54.26,54.44,54.21,54.38,43472.0,44.5543,44.7021,44.5132,44.6528,43472.0
2019-07-02 11:50:00,54.36,54.38,54.29,54.36,35722.0,44.6364,44.6528,44.5789,44.6364,35722.0
2019-07-02 11:55:00,54.36,54.38,54.3,54.35,30325.0,44.6364,44.6528,44.5871,44.6282,30325.0
2019-07-02 12:00:00,54.36,54.37,54.26,54.28,70626.0,44.6364,44.6446,44.5543,44.5707,70626.0
2019-07-02 12:05:00,54.27,54.4,54.26,54.39,25642.0,44.5625,44.6693,44.5543,44.661,25642.0
2019-07-02 12:10:00,54.39,54.49,54.38,54.45,34367.0,44.661,44.7432,44.6528,44.7103,34367.0
2019-07-02 12:15:00,54.44,54.48,54.34,54.37,32617.0,44.7021,44.7349,44.62,44.6446,32617.0
2019-07-02 12:20:00,54.37,54.38,54.29,54.33,28359.0,44.6446,44.6528,44.5789,44.6118,28359.0
2019-07-02 12:25:00,54.32,54.33,54.15,54.17,33185.0,44.6036,44.6118,44.464,44.4804,33185.0
2019-07-02 12:30:00,54.17,54.18,54.09,54.15,32448.0,44.4804,44.4886,44.4147,44.464,32448.0
2019-07-02 12:35:00,54.16,54.27,54.15,54.23,37283.0,44.4722,44.5625,44.464,44.5297,37283.0
2019-07-02 12:40:00,54.22,54.23,54.17,54.18,23123.0,44.5215,44.5297,44.4804,44.4886,23123.0
2019-07-02 12:45:00,54.19,54.22,54.14,54.2,23502.0,44.4968,44.5215,44.4558,44.505,23502.0
2019-07-02 12:50:00,54.19,54.22,54.16,54.22,33584.0,44.4968,44.5215,44.4722,44.5215,33584.0
2019-07-02 12:55:00,54.21,54.33,54.21,54.33,30508.0,44.5132,44.6118,44.5132,44.6118,30508.0
2019-07-02 13:00:00,54.33,54.36,54.28,54.34,26196.0,44.6118,44.6364,44.5707,44.62,26196.0
2019-07-02 13:05:00,54.32,54.35,54.27,54.31,23763.0,44.6036,44.6282,44.5625,44.5954,23763.0
2019-07-02 13:10:00,54.31,54.33,54.25,54.28,26968.0,44.5954,44.6118,44.5461,44.5707,26968.0
2019-07-02 13:15:00,54.28,54.29,54.15,54.19,33829.0,44.5707,44.5789,44.464,44.4968,33829.0
2019-07-02 13:20:00,54.17,54.2,54.15,54.18,30808.0,44.4804,44.505,44.464,44.4886,30808.0
2019-07-02 13:25:00,54.16,54.26,54.15,54.24,34463.0,44.4722,44.5543,44.464,44.5379,34463.0
2019-07-02 13:30:00,54.24,54.27,54.2,54.23,22332.0,44.5379,44.5625,44.505,44.5297,22332.0
2019-07-02 13:35:00,54.23,54.28,54.23,54.27,21819.0,44.5297,44.5707,44.5297,44.5625,21819.0
2019-07-02 13:40:00,54.27,54.29,54.23,54.27,26270.0,44.5625,44.5789,44.5297,44.5625,26270.0
2019-07-02 13:45:00,54.27,54.33,54.25,54.31,35041.0,44.5625,44.6118,44.5461,44.5954,35041.0
2019-07-02 13:50:00,54.3,54.35,54.29,54.31,28396.0,44.5871,44.6282,44.5789,44.5954,28396.0
2019-07-02 13:55:00,54.31,54.32,54.25,54.29,39072.0,44.5954,44.6036,44.5461,44.5789,39072.0
2019-07-02 14:00:00,54.28,54.4,54.28,54.38,36248.0,44.5707,44.6693,44.5707,44.6528,36248.0
2019-07-02 14:05:00,54.37,54.42,54.32,54.33,32069.0,44.6446,44.6857,44.6036,44.6118,32069.0
2019-07-02 14:10:00,54.33,54.38,54.33,54.37,30652.0,44.6118,44.6528,44.6118,44.6446,30652.0
2019-07-02 14:15:00,54.36,54.38,54.31,54.35,33730.0,44.6364,44.6528,44.5954,44.6282,33730.0
2019-07-02 14:20:00,54.35,54.44,54.34,54.4,53232.0,44.6282,44.7021,44.62,44.6693,53232.0
2019-07-02 14:25:00,54.41,54.41,54.34,54.36,27882.0,44.6775,44.6775,44.62,44.6364,27882.0
2019-07-02 14:30:00,54.36,54.38,54.25,54.25,32053.0,44.6364,44.6528,44.5461,44.5461,32053.0
2019-07-02 14:35:00,54.26,54.26,54.19,54.24,47460.0,44.5543,44.5543,44.4968,44.5379,47460.0
2019-07-02 14:40:00,54.24,54.31,54.22,54.31,30343.0,44.5379,44.5954,44.5215,44.5954,30343.0
2019-07-02 14:45:00,54.31,54.37,54.31,54.33,26519.0,44.5954,44.6446,44.5954,44.6118,26519.0
2019-07-02 14:50:00,54.34,54.34,54.18,54.22,52197.0,44.62,44.62,44.4886,44.5215,52197.0
2019-07-02 14:55:00,54.23,54.25,54.19,54.22,33022.0,44.5297,44.5461,44.4968,44.5215,33022.0
2019-07-02 15:00:00,54.22,54.33,54.21,54.29,42593.0,44.5215,44.6118,44.5132,44.5789,42593.0
2019-07-02 15:05:00,54.31,54.32,54.25,54.25,31793.0,44.5954,44.6036,44.5461,44.5461,31793.0
2019-07-02 15:10:00,54.26,54.32,54.24,54.27,47803.0,44.5543,44.6036,44.5379,44.5625,47803.0
2019-07-02 15:15:00,54.27,54.29,54.21,54.22,52669.0,44.5625,44.5789,44.5132,44.5215,52669.0
2019-07-02 15:20:00,54.23,54.25,54.2,54.24,62269.0,44.5297,44.5461,44.505,44.5379,62269.0
2019-07-02 15:25:00,54.23,54.33,54.22,54.28,44615.0,44.5297,44.6118,44.5215,44.5707,44615.0
2019-07-02 15:30:00,54.26,54.31,54.25,54.29,73517.0,44.5543,44.5954,44.5461,44.5789,73517.0
2019-07-02 15:35:00,54.29,54.4,54.28,54.39,61721.0,44.5789,44.6693,44.5707,44.661,61721.0
2019-07-02 15:40:00,54.39,54.45,54.35,54.4,171734.0,44.661,44.7103,44.6282,44.6693,171734.0
2019-07-02 15:45:00,54.39,54.45,54.38,54.45,80246.0,44.661,44.7103,44.6528,44.7103,80246.0
2019-07-02 15:50:00,54.45,54.56,54.43,54.54,130679.0,44.7103,44.8006,44.6939,44.7842,130679.0
2019-07-02 15:55:00,54.55,54.57,54.43,54.51,238027.0,44.7924,44.8088,44.6939,44.7596,238027.0
2019-07-03 09:30:00,54.43,54.74,54.32,54.53,100220.0,44.6939,44.9484,44.6036,44.776,100220.0
2019-07-03 09:35:00,54.54,54.92,54.54,54.81,45636.0,44.7842,45.0962,44.7842,45.0059,45636.0
2019-07-03 09:40:00,54.83,54.83,54.65,54.73,34011.0,45.0223,45.0223,44.8745,44.9402,34011.0
2019-07-03 09:45:00,54.75,54.77,54.51,54.57,30584.0,44.9566,44.9731,44.7596,44.8088,30584.0
2019-07-03 09:50:00,54.58,54.59,54.39,54.43,35468.0,44.8171,44.8253,44.661,44.6939,35468.0
2019-07-03 09:55:00,54.43,54.54,54.42,54.52,29950.0,44.6939,44.7842,44.6857,44.7678,29950.0
2019-07-03 10:00:00,54.55,54.63,54.34,54.42,39752.0,44.7924,44.8581,44.62,44.6857,39752.0
2019-07-03 10:05:00,54.41,54.44,54.35,54.38,41171.0,44.6775,44.7021,44.6282,44.6528,41171.0
2019-07-03 10:10:00,54.39,54.47,54.33,54.34,35665.0,44.661,44.7267,44.6118,44.62,35665.0
2019-07-03 10:15:00,54.34,54.43,54.3,54.41,35955.0,44.62,44.6939,44.5871,44.6775,35955.0
2019-07-03 10:20:00,54.4,54.45,54.34,54.43,26516.0,44.6693,44.7103,44.62,44.6939,26516.0
2019-07-03 10:25:00,54.43,54.46,54.38,54.45,26018.0,44.6939,44.7185,44.6528,44.7103,26018.0
2019-07-03 10:30:00,54.44,54.44,54.14,54.17,80070.0,44.7021,44.7021,44.4558,44.4804,80070.0
2019-07-03 10:35:00,54.16,54.31,54.15,54.31,50209.0,44.4722,44.5954,44.464,44.5954,50209.0
2019-07-03 10:40:00,54.3,54.63,54.3,54.6,56416.0,44.5871,44.8581,44.5871,44.8335,56416.0
2019-07-03 10:45:00,54.62,54.67,54.53,54.64,49387.0,44.8499,44.891,44.776,44.8663,49387.0
2019-07-03 10:50:00,54.64,54.73,54.6,54.63,45680.0,44.8663,44.9402,44.8335,44.8581,45680.0
2019-07-03 10:55:00,54.62,54.65,54.49,54.49,51771.0,44.8499,44.8745,44.7432,44.7432,51771.0
2019-07-03 11:00:00,54.49,54.51,54.41,54.45,35912.0,44.7432,44.7596,44.6775,44.7103,35912.0
2019-07-03 11:05:00,54.45,54.48,54.41,54.47,32619.0,44.7103,44.7349,44.6775,44.7267,32619.0
2019-07-03 11:10:00,54.47,54.49,54.39,54.44,35097.0,44.7267,44.7432,44.661,44.7021,35097.0
2019-07-03 11:15:00,54.44,54.56,54.43,54.55,40512.0,44.7021,44.8006,44.6939,44.7924,40512.0
2019-07-03 11:20:00,54.55,54.56,54.49,54.52,34676.0,44.7924,44.8006,44.7432,44.7678,34676.0
2019-07-03 11:25:00,54.52,54.54,54.45,54.49,37163.0,44.7678,44.7842,44.7103,44.7432,37163.0
2019-07-03 11:30:00,54.48,54.53,54.41,54.46,42613.0,44.7349,44.776,44.6775,44.7185,42613.0
2019-07-03 11:35:00,54.47,54.61,54.44,54.49,43807.0,44.7267,44.8417,44.7021,44.7432,43807.0
2019-07-03 11:40:00,54.48,54.54,54.47,54.51,22767.0,44.7349,44.7842,44.7267,44.7596,22767.0
2019-07-03 11:45:00,54.51,54.57,54.45,54.57,26624.0,44.7596,44.8088,44.7103,44.8088,26624.0
2019-07-03 11:50:00,54.57,54.63,54.54,54.57,40788.0,44.8088,44.8581,44.7842,44.8088,40788.0
2019-07-03 11:55:00,54.58,54.62,54.54,54.61,33547.0,44.8171,44.8499,44.7842,44.8417,33547.0
2019-07-03 12:00:00,54.6,54.72,54.57,54.71,27292.0,44.8335,44.932,44.8088,44.9238,27292.0
2019-07-03 12:05:00,54.7,54.74,54.66,54.69,27021.0,44.9156,44.9484,44.8827,44.9074,27021.0
2019-07-03 12:10:00,54.7,54.72,54.63,54.66,31596.0,44.9156,44.932,44.8581,44.8827,31596.0
2019-07-03 12:15:00,54.66,54.68,54.58,54.62,31264.0,44.8827,44.8992,44.8171,44.8499,31264.0
2019-07-03 12:20:00,54.62,54.63,54.48,54.48,33837.0,44.8499,44.8581,44.7349,44.7349,33837.0
2019-07-03 12:25:00,54.47,54.51,54.37,54.39,37065.0,44.7267,44.7596,44.6446,44.661,37065.0
2019-07-03 12:30:00,54.39,54.43,54.35,54.39,45552.0,44.661,44.6939,44.6282,44.661,45552.0
2019-07-03 12:35:00,54.39,54.42,54.23,54.3,51804.0,44.661,44.6857,44.5297,44.5871,51804.0
2019-07-03 12:40:00,54.29,54.29,54.13,54.14,93916.0,44.5789,44.5789,44.4476,44.4558,93916.0
2019-07-03 12:45:00,54.15,54.17,54.1,54.15,90006.0,44.464,44.4804,44.4229,44.464,90006.0
2019-07-03 12:50:00,54.16,54.25,54.15,54.19,105932.0,44.4722,44.5461,44.464,44.4968,105932.0
2019-07-03 12:55:00,54.19,54.34,54.19,54.32,266767.0,44.4968,44.62,44.4968,44.6036,266767.0
2019-07-05 09:30:00,54.05,54.23,53.94,54.12,91828.0,44.3819,44.5297,44.2915,44.4393,91828.0
2019-07-05 09:35:00,54.13,54.5,54.08,54.49,45003.0,44.4476,44.7514,44.4065,44.7432,45003.0
2019-07-05 09:40:00,54.47,54.5,54.39,54.4,19555.0,44.7267,44.7514,44.661,44.6693,19555.0
2019-07-05 09:45:00,54.42,54.85,54.41,54.75,68325.0,44.6857,45.0388,44.6775,44.9566,68325.0
2019-07-05 09:50:00,54.75,55.0,54.69,55.0,46234.0,44.9566,45.1619,44.9074,45.1619,46234.0
2019-07-05 09:55:00,54.98,55.0,54.88,54.96,36757.0,45.1455,45.1619,45.0634,45.1291,36757.0
2019-07-05 10:00:00,54.97,54.99,54.8,54.81,29594.0,45.1373,45.1537,44.9977,45.0059,29594.0
2019-07-05 10:05:00,54.81,54.94,54.76,54.76,38280.0,45.0059,45.1127,44.9649,44.9649,38280.0
2019-07-05 10:10:00,54.76,54.8,54.66,54.68,69766.0,44.9649,44.9977,44.8827,44.8992,69766.0
2019-07-05 10:15:00,54.68,54.74,54.63,54.64,23803.0,44.8992,44.9484,44.8581,44.8663,23803.0
2019-07-05 10:20:00,54.65,54.66,54.55,54.63,43158.0,44.8745,44.8827,44.7924,44.8581,43158.0
2019-07-05 10:25:00,54.63,54.7,54.51,54.57,55861.0,44.8581,44.9156,44.7596,44.8088,55861.0
2019-07-05 10:30:00,54.56,54.58,54.49,54.53,43061.0,44.8006,44.8171,44.7432,44.776,43061.0
2019-07-05 10:35:00,54.53,54.55,54.39,54.47,77123.0,44.776,44.7924,44.661,44.7267,77123.0
2019-07-05 10:40:00,54.46,54.55,54.38,54.44,50154.0,44.7185,44.7924,44.6528,44.7021,50154.0
2019-07-05 10:45:00,54.43,54.48,54.39,54.44,27837.0,44.6939,44.7349,44.661,44.7021,27837.0
2019-07-05 10:50:00,54.44,54.59,54.44,54.54,13422.0,44.7021,44.8253,44.7021,44.7842,13422.0
2019-07-05 10:55:00,54.53,54.54,54.44,54.5,12609.0,44.776,44.7842,44.7021,44.7514,12609.0
2019-07-05 11:00:00,54.51,54.53,54.46,54.52,10229.0,44.7596,44.776,44.7185,44.7678,10229.0
2019-07-05 11:05:00,54.52,54.61,54.5,54.59,18742.0,44.7678,44.8417,44.7514,44.8253,18742.0
2019-07-05 11:10:00,54.6,54.69,54.58,54.62,25088.0,44.8335,44.9074,44.8171,44.8499,25088.0
2019-07-05 11:15:00,54.63,54.75,54.63,54.7,29276.0,44.8581,44.9566,44.8581,44.9156,29276.0
2019-07-05 11:20:00,54.68,54.71,54.63,54.65,13717.0,44.8992,44.9238,44.8581,44.8745,13717.0
2019-07-05 11:25:00,54.66,54.66,54.59,54.62,21019.0,44.8827,44.8827,44.8253,44.8499,21019.0
2019-07-05 11:30:00,54.62,54.66,54.56,54.64,52678.0,44.8499,44.8827,44.8006,44.8663,52678.0
2019-07-05 11:35:00,54.65,54.67,54.6,54.61,15879.0,44.8745,44.891,44.8335,44.8417,15879.0
2019-07-05 11:40:00,54.62,54.63,54.55,54.63,13915.0,44.8499,44.8581,44.7924,44.8581,13915.0
2019-07-05 11:45:00,54.64,54.73,54.61,54.73,27713.0,44.8663,44.9402,44.8417,44.9402,27713.0
2019-07-05 11:50:00,54.73,54.74,54.69,54.71,41188.0,44.9402,44.9484,44.9074,44.9238,41188.0
2019-07-05 11:55:00,54.7,54.76,54.68,54.75,17502.0,44.9156,44.9649,44.8992,44.9566,17502.0
2019-07-05 12:00:00,54.77,54.79,54.73,54.77,19998.0,44.9731,44.9895,44.9402,44.9731,19998.0
2019-07-05 12:05:00,54.78,54.81,54.7,54.78,28145.0,44.9813,45.0059,44.9156,44.9813,28145.0
2019-07-05 12:10:00,54.78,54.85,54.78,54.8,17140.0,44.9813,45.0388,44.9813,44.9977,17140.0
2019-07-05 12:15:00,54.81,54.84,54.77,54.81,12111.0,45.0059,45.0306,44.9731,45.0059,12111.0
2019-07-05 12:20:00,54.82,54.85,54.78,54.83,23214.0,45.0141,45.0388,44.9813,45.0223,23214.0
2019-07-05 12:25:00,54.83,54.83,54.75,54.77,11823.0,45.0223,45.0223,44.9566,44.9731,11823.0
2019-07-05 12:30:00,54.79,54.85,54.78,54.85,11513.0,44.9895,45.0388,44.9813,45.0388,11513.0
2019-07-05 12:35:00,54.86,54.87,54.8,54.8,15238.0,45.047,45.0552,44.9977,44.9977,15238.0
2019-07-05 12:40:00,54.8,54.81,54.73,54.79,27694.0,44.9977,45.0059,44.9402,44.9895,27694.0
2019-07-05 12:45:00,54.79,54.85,54.77,54.81,28074.0,44.9895,45.0388,44.9731,45.0059,28074.0
2019-07-05 12:50:00,54.82,54.83,54.77,54.79,19352.0,45.0141,45.0223,44.9731,44.9895,19352.0
2019-07-05 12:55:00,54.8,54.83,54.77,54.79,16334.0,44.9977,45.0223,44.9731,44.9895,16334.0
2019-07-05 13:00:00,54.8,54.97,54.8,54.97,24236.0,44.9977,45.1373,44.9977,45.1373,24236.0
2019-07-05 13:05:00,54.97,55.01,54.95,54.96,36364.0,45.1373,45.1701,45.1209,45.1291,36364.0
2019-07-05 13:10:00,54.96,55.0,54.95,54.96,17011.0,45.1291,45.1619,45.1209,45.1291,17011.0
2019-07-05 13:15:00,54.97,55.0,54.94,54.98,21168.0,45.1373,45.1619,45.1127,45.1455,21168.0
2019-07-05 13:20:00,54.98,55.1,54.95,55.06,33295.0,45.1455,45.244,45.1209,45.2112,33295.0
2019-07-05 13:25:00,55.06,55.1,54.97,55.01,23087.0,45.2112,45.244,45.1373,45.1701,23087.0
2019-07-05 13:30:00,55.01,55.04,54.99,55.02,22372.0,45.1701,45.1948,45.1537,45.1784,22372.0
2019-07-05 13:35:00,55.02,55.05,54.99,55.04,18797.0,45.1784,45.203,45.1537,45.1948,18797.0
2019-07-05 13:40:00,55.04,55.1,55.03,55.04,56131.0,45.1948,45.244,45.1866,45.1948,56131.0
2019-07-05 13:45:00,55.04,55.06,55.01,55.03,15362.0,45.1948,45.2112,45.1701,45.1866,15362.0
2019-07-05 13:50:00,55.03,55.05,54.99,55.0,24441.0,45.1866,45.203,45.1537,45.1619,24441.0
2019-07-05 13:55:00,55.0,55.05,54.99,55.05,25371.0,45.1619,45.203,45.1537,45.203,25371.0
2019-07-05 14:00:00,55.04,55.13,54.97,55.09,72717.0,45.1948,45.2687,45.1373,45.2358,72717.0
2019-07-05 14:05:00,55.08,55.08,54.99,55.01,20248.0,45.2276,45.2276,45.1537,45.1701,20248.0
2019-07-05 14:10:00,55.01,55.02,54.86,54.86,25054.0,45.1701,45.1784,45.047,45.047,25054.0
2019-07-05 14:15:00,54.86,54.87,54.71,54.73,18815.0,45.047,45.0552,44.9238,44.9402,18815.0
2019-07-05 14:20:00,54.73,54.78,54.71,54.72,22320.0,44.9402,44.9813,44.9238,44.932,22320.0
2019-07-05 14:25:00,54.73,54.77,54.72,54.77,23921.0,44.9402,44.9731,44.932,44.9731,23921.0
2019-07-05 14:30:00,54.76,54.83,54.75,54.82,35977.0,44.9649,45.0223,44.9566,45.0141,35977.0
2019-07-05 14:35:00,54.83,54.86,54.79,54.8,24000.0,45.0223,45.047,44.9895,44.9977,24000.0
2019-07-05 14:40:00,54.79,54.82,54.77,54.78,30111.0,44.9895,45.0141,44.9731,44.9813,30111.0
2019-07-05 14:45:00,54.78,54.8,54.71,54.77,32155.0,44.9813,44.9977,44.9238,44.9731,32155.0
2019-07-05 14:50:00,54.77,54.78,54.74,54.77,19304.0,44.9731,44.9813,44.9484,44.9731,19304.0
2019-07-05 14:55:00,54.78,54.78,54.65,54.65,35845.0,44.9813,44.9813,44.8745,44.8745,35845.0
2019-07-05 15:00:00,54.64,54.74,54.64,54.7,28219.0,44.8663,44.9484,44.8663,44.9156,28219.0
2019-07-05 15:05:00,54.71,54.72,54.67,54.68,20448.0,44.9238,44.932,44.891,44.8992,20448.0
2019-07-05 15:10:00,54.68,54.69,54.6,54.68,38719.0,44.8992,44.9074,44.8335,44.8992,38719.0
2019-07-05 15:15:00,54.69,54.74,54.68,54.74,22122.0,44.9074,44.9484,44.8992,44.9484,22122.0
2019-07-05 15:20:00,54.73,54.78,54.71,54.76,29875.0,44.9402,44.9813,44.9238,44.9649,29875.0
2019-07-05 15:25:00,54.76,54.79,54.73,54.77,39240.0,44.9649,44.9895,44.9402,44.9731,39240.0
2019-07-05 15:30:00,54.77,54.78,54.71,54.73,35768.0,44.9731,44.9813,44.9238,44.9402,35768.0
2019-07-05 15:35:00,54.74,54.77,54.72,54.76,48491.0,44.9484,44.9731,44.932,44.9649,48491.0
2019-07-05 15:40:00,54.76,54.77,54.72,54.72,44113.0,44.9649,44.9731,44.932,44.932,44113.0
2019-07-05 15:45:00,54.72,54.75,54.68,54.73,65879.0,44.932,44.9566,44.8992,44.9402,65879.0
2019-07-05 15:50:00,54.74,54.81,54.73,54.77,90709.0,44.9484,45.0059,44.9402,44.9731,90709.0
2019-07-05 15:55:00,54.77,54.89,54.74,54.87,209662.0,44.9731,45.0716,44.9484,45.0552,209662.0
2019-07-08 09:30:00,54.7,54.8,54.49,54.72,66737.0,44.9156,44.9977,44.7432,44.932,66737.0
2019-07-08 09:35:00,54.7,54.78,54.52,54.55,23153.0,44.9156,44.9813,44.7678,44.7924,23153.0
2019-07-08 09:40:00,54.52,54.65,54.47,54.57,23495.0,44.7678,44.8745,44.7267,44.8088,23495.0
2019-07-08 09:45:00,54.59,54.78,54.58,54.75,11738.0,44.8253,44.9813,44.8171,44.9566,11738.0
2019-07-08 09:50:00,54.78,54.79,54.72,54.72,21618.0,44.9813,44.9895,44.932,44.932,21618.0
2019-07-08 09:55:00,54.73,54.84,54.7,54.77,31537.0,44.9402,45.0306,44.9156,44.9731,31537.0
2019-07-08 10:00:00,54.76,54.97,54.75,54.97,50538.0,44.9649,45.1373,44.9566,45.1373,50538.0
2019-07-08 10:05:00,54.97,55.04,54.94,55.03,37774.0,45.1373,45.1948,45.1127,45.1866,37774.0
2019-07-08 10:10:00,55.01,55.06,54.98,55.02,34064.0,45.1701,45.2112,45.1455,45.1784,34064.0
2019-07-08 10:15:00,55.01,55.02,54.94,54.99,21048.0,45.1701,45.1784,45.1127,45.1537,21048.0
2019-07-08 10:20:00,55.0,55.06,54.95,55.02,97667.0,45.1619,45.2112,45.1209,45.1784,97667.0
2019-07-08 10:25:00,55.02,55.04,54.81,54.83,45493.0,45.1784,45.1948,45.0059,45.0223,45493.0
2019-07-08 10:30:00,54.82,54.84,54.7,54.74,44765.0,45.0141,45.0306,44.9156,44.9484,44765.0
2019-07-08 10:35:00,54.74,54.74,54.61,54.7,42122.0,44.9484,44.9484,44.8417,44.9156,42122.0
2019-07-08 10:40:00,54.71,54.78,54.69,54.69,15891.0,44.9238,44.9813,44.9074,44.9074,15891.0
2019-07-08 10:45:00,54.7,54.75,54.67,54.72,21513.0,44.9156,44.9566,44.891,44.932,21513.0
2019-07-08 10:50:00,54.72,54.78,54.7,54.72,23261.0,44.932,44.9813,44.9156,44.932,23261.0
2019-07-08 10:55:00,54.72,54.73,54.67,54.69,65099.0,44.932,44.9402,44.891,44.9074,65099.0
2019-07-08 11:00:00,54.69,54.78,54.68,54.69,36382.0,44.9074,44.9813,44.8992,44.9074,36382.0
2019-07-08 11:05:00,54.7,54.73,54.53,54.54,38050.0,44.9156,44.9402,44.776,44.7842,38050.0
2019-07-08 11:10:00,54.54,54.58,54.51,54.55,21018.0,44.7842,44.8171,44.7596,44.7924,21018.0
2019-07-08 11:15:00,54.53,54.56,54.48,54.51,32297.0,44.776,44.8006,44.7349,44.7596,32297.0
2019-07-08 11:20:00,54.51,54.52,54.46,54.46,20705.0,44.7596,44.7678,44.7185,44.7185,20705.0
2019-07-08 11:25:00,54.47,54.55,54.46,54.53,38212.0,44.7267,44.7924,44.7185,44.776,38212.0
2019-07-08 11:30:00,54.53,54.54,54.45,54.45,52015.0,44.776,44.7842,44.7103,44.7103,52015.0
2019-07-08 11:35:00,54.45,54.45,54.38,54.41,25331.0,44.7103,44.7103,44.6528,44.6775,25331.0
2019-07-08 11:40:00,54.4,54.53,54.39,54.53,16531.0,44.6693,44.776,44.661,44.776,16531.0
2019-07-08 11:45:00,54.53,54.55,54.5,54.53,19887.0,44.776,44.7924,44.7514,44.776,19887.0
2019-07-08 11:50:00,54.54,54.58,54.52,54.58,15480.0,44.7842,44.8171,44.7678,44.8171,15480.0
2019-07-08 11:55:00,54.59,54.6,54.52,54.53,35487.0,44.8253,44.8335,44.7678,44.776,35487.0
2019-07-08 12:00:00,54.53,54.56,54.5,54.51,20945.0,44.776,44.8006,44.7514,44.7596,20945.0
2019-07-08 12:05:00,54.51,54.55,54.5,54.54,56182.0,44.7596,44.7924,44.7514,44.7842,56182.0
2019-07-08 12:10:00,54.53,54.55,54.46,54.48,35224.0,44.776,44.7924,44.7185,44.7349,35224.0
2019-07-08 12:15:00,54.48,54.51,54.47,54.48,11493.0,44.7349,44.7596,44.7267,44.7349,11493.0
2019-07-08 12:20:00,54.48,54.51,54.46,54.46,7691.0,44.7349,44.7596,44.7185,44.7185,7691.0
2019-07-08 12:25:00,54.47,54.51,54.47,54.49,15228.0,44.7267,44.7596,44.7267,44.7432,15228.0
2019-07-08 12:30:00,54.48,54.55,54.47,54.55,38948.0,44.7349,44.7924,44.7267,44.7924,38948.0
2019-07-08 12:35:00,54.55,54.6,54.53,54.53,14317.0,44.7924,44.8335,44.776,44.776,14317.0
2019-07-08 12:40:00,54.52,54.53,54.47,54.53,15021.0,44.7678,44.776,44.7267,44.776,15021.0
2019-07-08 12:45:00,54.53,54.53,54.49,54.49,13429.0,44.776,44.776,44.7432,44.7432,13429.0
2019-07-08 12:50:00,54.49,54.55,54.48,54.55,18641.0,44.7432,44.7924,44.7349,44.7924,18641.0
2019-07-08 12:55:00,54.54,54.58,54.54,54.58,9337.0,44.7842,44.8171,44.7842,44.8171,9337.0
2019-07-08 13:00:00,54.58,54.64,54.58,54.61,21479.0,44.8171,44.8663,44.8171,44.8417,21479.0
2019-07-08 13:05:00,54.61,54.63,54.6,54.61,14258.0,44.8417,44.8581,44.8335,44.8417,14258.0
2019-07-08 13:10:00,54.62,54.63,54.58,54.6,14941.0,44.8499,44.8581,44.8171,44.8335,14941.0
2019-07-08 13:15:00,54.6,54.62,54.59,54.6,10639.0,44.8335,44.8499,44.8253,44.8335,10639.0
2019-07-08 13:20:00,54.6,54.6,54.54,54.57,25593.0,44.8335,44.8335,44.7842,44.8088,25593.0
2019-07-08 13:25:00,54.56,54.57,54.42,54.42,173722.0,44.8006,44.8088,44.6857,44.6857,173722.0
2019-07-08 13:30:00,54.42,54.45,54.38,54.39,20314.0,44.6857,44.7103,44.6528,44.661,20314.0
2019-07-08 13:35:00,54.39,54.41,54.32,54.34,19203.0,44.661,44.6775,44.6036,44.62,19203.0
2019-07-08 13:40:00,54.34,54.41,54.33,54.4,21251.0,44.62,44.6775,44.6118,44.6693,21251.0
2019-07-08 13:45:00,54.41,54.41,54.37,54.39,30318.0,44.6775,44.6775,44.6446,44.661,30318.0
2019-07-08 13:50:00,54.4,54.43,54.39,54.39,50472.0,44.6693,44.6939,44.661,44.661,50472.0
2019-07-08 13:55:00,54.39,54.42,54.34,54.41,26693.0,44.661,44.6857,44.62,44.6775,26693.0
2019-07-08 14:00:00,54.4,54.41,54.32,54.33,38851.0,44.6693,44.6775,44.6036,44.6118,38851.0
2019-07-08 14:05:00,54.34,54.38,54.33,54.38,33910.0,44.62,44.6528,44.6118,44.6528,33910.0
2019-07-08 14:10:00,54.38,54.41,54.33,54.37,31485.0,44.6528,44.6775,44.6118,44.6446,31485.0
2019-07-08 14:15:00,54.37,54.43,54.36,54.43,17319.0,44.6446,44.6939,44.6364,44.6939,17319.0
2019-07-08 14:20:00,54.42,54.42,54.37,54.39,67845.0,44.6857,44.6857,44.6446,44.661,67845.0
2019-07-08 14:25:00,54.39,54.43,54.33,54.33,50426.0,44.661,44.6939,44.6118,44.6118,50426.0
2019-07-08 14:30:00,54.33,54.35,54.27,54.28,28550.0,44.6118,44.6282,44.5625,44.5707,28550.0
2019-07-08 14:35:00,54.29,54.32,54.28,54.3,27464.0,44.5789,44.6036,44.5707,44.5871,27464.0
2019-07-08 14:40:00,54.3,54.33,54.27,54.27,53718.0,44.5871,44.6118,44.5625,44.5625,53718.0
2019-07-08 14:45:00,54.27,54.3,54.23,54.26,25733.0,44.5625,44.5871,44.5297,44.5543,25733.0
2019-07-08 14:50:00,54.25,54.26,54.21,54.23,28333.0,44.5461,44.5543,44.5132,44.5297,28333.0
2019-07-08 14:55:00,54.22,54.33,54.22,54.33,25293.0,44.5215,44.6118,44.5215,44.6118,25293.0
2019-07-08 15:00:00,54.33,54.38,54.3,54.37,62758.0,44.6118,44.6528,44.5871,44.6446,62758.0
2019-07-08 15:05:00,54.36,54.42,54.36,54.41,53988.0,44.6364,44.6857,44.6364,44.6775,53988.0
2019-07-08 15:10:00,54.41,54.53,54.39,54.52,65584.0,44.6775,44.776,44.661,44.7678,65584.0
2019-07-08 15:15:00,54.52,54.54,54.44,54.47,33187.0,44.7678,44.7842,44.7021,44.7267,33187.0
2019-07-08 15:20:00,54.47,54.51,54.44,54.51,27900.0,44.7267,44.7596,44.7021,44.7596,27900.0
2019-07-08 15:25:00,54.5,54.57,54.5,54.55,54928.0,44.7514,44.8088,44.7514,44.7924,54928.0
2019-07-08 15:30:00,54.56,54.64,54.54,54.58,47389.0,44.8006,44.8663,44.7842,44.8171,47389.0
2019-07-08 15:35:00,54.58,54.62,54.55,54.62,64712.0,44.8171,44.8499,44.7924,44.8499,64712.0
2019-07-08 15:40:00,54.62,54.63,54.54,54.56,39729.0,44.8499,44.8581,44.7842,44.8006,39729.0
2019-07-08 15:45:00,54.57,54.58,54.56,54.56,47626.0,44.8088,44.8171,44.8006,44.8006,47626.0
2019-07-08 15:50:00,54.57,54.57,54.48,54.49,229379.0,44.8088,44.8088,44.7349,44.7432,229379.0
2019-07-08 15:55:00,54.49,54.5,54.32,54.34,465477.0,44.7432,44.7514,44.6036,44.62,465477.0
2019-07-09 09:30:00,54.01,54.16,53.8,54.07,104735.0,44.349,44.4722,44.1766,44.3983,104735.0
2019-07-09 09:35:00,54.08,54.42,54.07,54.29,75903.0,44.4065,44.6857,44.3983,44.5789,75903.0
2019-07-09 09:40:00,54.31,54.32,54.13,54.25,40942.0,44.5954,44.6036,44.4476,44.5461,40942.0
2019-07-09 09:45:00,54.27,54.28,54.11,54.26,45782.0,44.5625,44.5707,44.4311,44.5543,45782.0
2019-07-09 09:50:00,54.22,54.29,54.19,54.2,31468.0,44.5215,44.5789,44.4968,44.505,31468.0
2019-07-09 09:55:00,54.21,54.51,54.2,54.47,85155.0,44.5132,44.7596,44.505,44.7267,85155.0
2019-07-09 10:00:00,54.45,54.75,54.39,54.72,69308.0,44.7103,44.9566,44.661,44.932,69308.0
2019-07-09 10:05:00,54.7,54.8,54.66,54.76,44419.0,44.9156,44.9977,44.8827,44.9649,44419.0
2019-07-09 10:10:00,54.77,54.85,54.7,54.79,43884.0,44.9731,45.0388,44.9156,44.9895,43884.0
2019-07-09 10:15:00,54.78,54.89,54.75,54.89,33820.0,44.9813,45.0716,44.9566,45.0716,33820.0
2019-07-09 10:20:00,54.87,54.91,54.81,54.82,45112.0,45.0552,45.088,45.0059,45.0141,45112.0
2019-07-09 10:25:00,54.83,54.94,54.83,54.9,45762.0,45.0223,45.1127,45.0223,45.0798,45762.0
2019-07-09 10:30:00,54.9,54.97,54.75,54.77,47276.0,45.0798,45.1373,44.9566,44.9731,47276.0
2019-07-09 10:35:00,54.77,54.83,54.7,54.79,31335.0,44.9731,45.0223,44.9156,44.9895,31335.0
2019-07-09 10:40:00,54.81,54.84,54.76,54.78,14788.0,45.0059,45.0306,44.9649,44.9813,14788.0
2019-07-09 10:45:00,54.78,54.79,54.72,54.75,16167.0,44.9813,44.9895,44.932,44.9566,16167.0
2019-07-09 10:50:00,54.76,54.77,54.63,54.73,18585.0,44.9649,44.9731,44.8581,44.9402,18585.0
2019-07-09 10:55:00,54.73,54.77,54.6,54.61,24306.0,44.9402,44.9731,44.8335,44.8417,24306.0
2019-07-09 11:00:00,54.61,54.7,54.56,54.7,25450.0,44.8417,44.9156,44.8006,44.9156,25450.0
2019-07-09 11:05:00,54.69,54.72,54.57,54.59,32845.0,44.9074,44.932,44.8088,44.8253,32845.0
2019-07-09 11:10:00,54.6,54.67,54.58,54.67,33795.0,44.8335,44.891,44.8171,44.891,33795.0
2019-07-09 11:15:00,54.65,54.68,54.59,54.68,17931.0,44.8745,44.8992,44.8253,44.8992,17931.0
2019-07-09 11:20:00,54.69,54.72,54.63,54.66,17688.0,44.9074,44.932,44.8581,44.8827,17688.0
2019-07-09 11:25:00,54.68,54.69,54.55,54.58,16628.0,44.8992,44.9074,44.7924,44.8171,16628.0
2019-07-09 11:30:00,54.6,54.75,54.6,54.7,17816.0,44.8335,44.9566,44.8335,44.9156,17816.0
2019-07-09 11:35:00,54.69,54.79,54.65,54.77,25875.0,44.9074,44.9895,44.8745,44.9731,25875.0
2019-07-09 11:40:00,54.77,54.77,54.67,54.69,23521.0,44.9731,44.9731,44.891,44.9074,23521.0
2019-07-09 11:45:00,54.7,54.78,54.66,54.78,14273.0,44.9156,44.9813,44.8827,44.9813,14273.0
2019-07-09 11:50:00,54.78,54.78,54.72,54.75,16051.0,44.9813,44.9813,44.932,44.9566,16051.0
2019-07-09 11:55:00,54.74,54.74,54.65,54.66,30065.0,44.9484,44.9484,44.8745,44.8827,30065.0
2019-07-09 12:00:00,54.66,54.73,54.65,54.71,24882.0,44.8827,44.9402,44.8745,44.9238,24882.0
2019-07-09 12:05:00,54.71,54.74,54.68,54.71,23776.0,44.9238,44.9484,44.8992,44.9238,23776.0
2019-07-09 12:10:00,54.71,54.73,54.67,54.69,18434.0,44.9238,44.9402,44.891,44.9074,18434.0
2019-07-09 12:15:00,54.7,54.72,54.63,54.64,23670.0,44.9156,44.932,44.8581,44.8663,23670.0
2019-07-09 12:20:00,54.65,54.69,54.6,54.63,32671.0,44.8745,44.9074,44.8335,44.8581,32671.0
2019-07-09 12:25:00,54.63,54.66,54.61,54.63,22136.0,44.8581,44.8827,44.8417,44.8581,22136.0
2019-07-09 12:30:00,54.63,54.65,54.6,54.64,20755.0,44.8581,44.8745,44.8335,44.8663,20755.0
2019-07-09 12:35:00,54.64,54.64,54.59,54.62,18060.0,44.8663,44.8663,44.8253,44.8499,18060.0
2019-07-09 12:40:00,54.61,54.66,54.59,54.64,21133.0,44.8417,44.8827,44.8253,44.8663,21133.0
2019-07-09 12:45:00,54.64,54.64,54.57,54.59,16203.0,44.8663,44.8663,44.8088,44.8253,16203.0
2019-07-09 12:50:00,54.59,54.68,54.56,54.67,14930.0,44.8253,44.8992,44.8006,44.891,14930.0
2019-07-09 12:55:00,54.67,54.69,54.63,54.66,17700.0,44.891,44.9074,44.8581,44.8827,17700.0
2019-07-09 13:00:00,54.66,54.67,54.61,54.62,10554.0,44.8827,44.891,44.8417,44.8499,10554.0
2019-07-09 13:05:00,54.63,54.7,54.6,54.7,20906.0,44.8581,44.9156,44.8335,44.9156,20906.0
2019-07-09 13:10:00,54.7,54.7,54.64,54.68,23321.0,44.9156,44.9156,44.8663,44.8992,23321.0
2019-07-09 13:15:00,54.69,54.72,54.67,54.7,17984.0,44.9074,44.932,44.891,44.9156,17984.0
2019-07-09 13:20:00,54.69,54.79,54.68,54.73,83464.0,44.9074,44.9895,44.8992,44.9402,83464.0
2019-07-09 13:25:00,54.72,54.75,54.7,54.74,17593.0,44.932,44.9566,44.9156,44.9484,17593.0
2019-07-09 13:30:00,54.73,54.77,54.72,54.77,15035.0,44.9402,44.9731,44.932,44.9731,15035.0
2019-07-09 13:35:00,54.77,54.8,54.74,54.75,18142.0,44.9731,44.9977,44.9484,44.9566,18142.0
2019-07-09 13:40:00,54.76,54.76,54.68,54.72,14166.0,44.9649,44.9649,44.8992,44.932,14166.0
2019-07-09 13:45:00,54.71,54.75,54.71,54.71,16962.0,44.9238,44.9566,44.9238,44.9238,16962.0
2019-07-09 13:50:00,54.72,54.76,54.7,54.75,15399.0,44.932,44.9649,44.9156,44.9566,15399.0
2019-07-09 13:55:00,54.75,54.78,54.74,54.75,42237.0,44.9566,44.9813,44.9484,44.9566,42237.0
2019-07-09 14:00:00,54.75,54.77,54.68,54.71,19669.0,44.9566,44.9731,44.8992,44.9238,19669.0
2019-07-09 14:05:00,54.71,54.73,54.7,54.73,16283.0,44.9238,44.9402,44.9156,44.9402,16283.0
2019-07-09 14:10:00,54.72,54.76,54.69,54.71,17900.0,44.932,44.9649,44.9074,44.9238,17900.0
2019-07-09 14:15:00,54.72,54.79,54.71,54.77,20160.0,44.932,44.9895,44.9238,44.9731,20160.0
2019-07-09 14:20:00,54.76,54.77,54.71,54.72,16627.0,44.9649,44.9731,44.9238,44.932,16627.0
2019-07-09 14:25:00,54.71,54.74,54.7,54.7,25618.0,44.9238,44.9484,44.9156,44.9156,25618.0
2019-07-09 14:30:00,54.7,54.71,54.67,54.69,48117.0,44.9156,44.9238,44.891,44.9074,48117.0
2019-07-09 14:35:00,54.7,54.7,54.65,54.66,20714.0,44.9156,44.9156,44.8745,44.8827,20714.0
2019-07-09 14:40:00,54.66,54.71,54.64,54.68,23513.0,44.8827,44.9238,44.8663,44.8992,23513.0
2019-07-09 14:45:00,54.68,54.71,54.66,54.68,26746.0,44.8992,44.9238,44.8827,44.8992,26746.0
2019-07-09 14:50:00,54.68,54.72,54.67,54.71,38620.0,44.8992,44.932,44.891,44.9238,38620.0
2019-07-09 14:55:00,54.7,54.72,54.68,54.69,26113.0,44.9156,44.932,44.8992,44.9074,26113.0
2019-07-09 15:00:00,54.7,54.72,54.68,54.72,24759.0,44.9156,44.932,44.8992,44.932,24759.0
2019-07-09 15:05:00,54.71,54.72,54.63,54.67,35916.0,44.9238,44.932,44.8581,44.891,35916.0
2019-07-09 15:10:00,54.65,54.66,54.61,54.64,32667.0,44.8745,44.8827,44.8417,44.8663,32667.0
2019-07-09 15:15:00,54.64,54.66,54.61,54.62,45324.0,44.8663,44.8827,44.8417,44.8499,45324.0
2019-07-09 15:20:00,54.62,54.65,54.55,54.55,38215.0,44.8499,44.8745,44.7924,44.7924,38215.0
2019-07-09 15:25:00,54.56,54.65,54.55,54.63,67481.0,44.8006,44.8745,44.7924,44.8581,67481.0
2019-07-09 15:30:00,54.63,54.68,54.63,54.67,52169.0,44.8581,44.8992,44.8581,44.891,52169.0
2019-07-09 15:35:00,54.66,54.72,54.65,54.7,50482.0,44.8827,44.932,44.8745,44.9156,50482.0
2019-07-09 15:40:00,54.7,54.71,54.66,54.67,62282.0,44.9156,44.9238,44.8827,44.891,62282.0
2019-07-09 15:45:00,54.68,54.69,54.63,54.64,65408.0,44.8992,44.9074,44.8581,44.8663,65408.0
2019-07-09 15:50:00,54.65,54.68,54.61,54.62,149933.0,44.8745,44.8992,44.8417,44.8499,149933.0
2019-07-09 15:55:00,54.62,54.67,54.59,54.63,268349.0,44.8499,44.891,44.8253,44.8581,268349.0
2019-07-10 09:30:00,55.31,55.49,55.09,55.39,119899.0,45.4165,45.5643,45.2358,45.4822,119899.0
2019-07-10 09:35:00,55.37,55.6,55.31,55.39,93007.0,45.4657,45.6546,45.4165,45.4822,93007.0
2019-07-10 09:40:00,55.36,55.45,55.26,55.33,55955.0,45.4575,45.5314,45.3754,45.4329,55955.0
2019-07-10 09:45:00,55.29,55.48,55.28,55.36,40501.0,45.4001,45.5561,45.3918,45.4575,40501.0
2019-07-10 09:50:00,55.35,55.56,55.33,55.48,30078.0,45.4493,45.6218,45.4329,45.5561,30078.0
2019-07-10 09:55:00,55.48,55.55,55.47,55.51,70190.0,45.5561,45.6135,45.5479,45.5807,70190.0
2019-07-10 10:00:00,55.52,55.57,55.42,55.42,44573.0,45.5889,45.63,45.5068,45.5068,44573.0
2019-07-10 10:05:00,55.42,55.42,55.19,55.21,40251.0,45.5068,45.5068,45.3179,45.3344,40251.0
2019-07-10 10:10:00,55.2,55.22,55.12,55.22,28818.0,45.3262,45.3426,45.2605,45.3426,28818.0
2019-07-10 10:15:00,55.23,55.27,55.14,55.18,93832.0,45.3508,45.3836,45.2769,45.3097,93832.0
2019-07-10 10:20:00,55.2,55.2,55.06,55.08,29077.0,45.3262,45.3262,45.2112,45.2276,29077.0
2019-07-10 10:25:00,55.08,55.1,55.04,55.06,12371.0,45.2276,45.244,45.1948,45.2112,12371.0
2019-07-10 10:30:00,55.07,55.28,55.06,55.28,40652.0,45.2194,45.3918,45.2112,45.3918,40652.0
2019-07-10 10:35:00,55.27,55.27,55.09,55.13,21156.0,45.3836,45.3836,45.2358,45.2687,21156.0
2019-07-10 10:40:00,55.13,55.13,55.02,55.05,16621.0,45.2687,45.2687,45.1784,45.203,16621.0
2019-07-10 10:45:00,55.05,55.08,55.01,55.01,15842.0,45.203,45.2276,45.1701,45.1701,15842.0
2019-07-10 10:50:00,55.01,55.04,54.79,54.86,83098.0,45.1701,45.1948,44.9895,45.047,83098.0
2019-07-10 10:55:00,54.85,54.9,54.75,54.76,28230.0,45.0388,45.0798,44.9566,44.9649,28230.0
2019-07-10 11:00:00,54.76,54.77,54.61,54.61,87523.0,44.9649,44.9731,44.8417,44.8417,87523.0
2019-07-10 11:05:00,54.62,54.62,54.47,54.48,70911.0,44.8499,44.8499,44.7267,44.7349,70911.0
2019-07-10 11:10:00,54.49,54.52,54.43,54.44,42282.0,44.7432,44.7678,44.6939,44.7021,42282.0
2019-07-10 11:15:00,54.43,54.43,54.33,54.35,43500.0,44.6939,44.6939,44.6118,44.6282,43500.0
2019-07-10 11:20:00,54.34,54.35,54.22,54.23,72625.0,44.62,44.6282,44.5215,44.5297,72625.0
2019-07-10 11:25:00,54.23,54.23,54.12,54.18,50011.0,44.5297,44.5297,44.4393,44.4886,50011.0
2019-07-10 11:30:00,54.18,54.38,54.15,54.38,36674.0,44.4886,44.6528,44.464,44.6528,36674.0
2019-07-10 11:35:00,54.38,54.5,54.36,54.45,29302.0,44.6528,44.7514,44.6364,44.7103,29302.0
2019-07-10 11:40:00,54.44,54.52,54.41,54.51,24210.0,44.7021,44.7678,44.6775,44.7596,24210.0
2019-07-10 11:45:00,54.51,54.51,54.44,54.47,16118.0,44.7596,44.7596,44.7021,44.7267,16118.0
2019-07-10 11:50:00,54.48,54.5,54.41,54.42,14460.0,44.7349,44.7514,44.6775,44.6857,14460.0
2019-07-10 11:55:00,54.43,54.45,54.37,54.37,15005.0,44.6939,44.7103,44.6446,44.6446,15005.0
2019-07-10 12:00:00,54.37,54.42,54.34,54.36,28782.0,44.6446,44.6857,44.62,44.6364,28782.0
2019-07-10 12:05:00,54.37,54.4,54.33,54.36,29288.0,44.6446,44.6693,44.6118,44.6364,29288.0
2019-07-10 12:10:00,54.36,54.41,54.35,54.41,16132.0,44.6364,44.6775,44.6282,44.6775,16132.0
2019-07-10 12:15:00,54.41,54.43,54.38,54.41,14352.0,44.6775,44.6939,44.6528,44.6775,14352.0
2019-07-10 12:20:00,54.41,54.45,54.41,54.41,15869.0,44.6775,44.7103,44.6775,44.6775,15869.0
2019-07-10 12:25:00,54.42,54.49,54.4,54.48,20390.0,44.6857,44.7432,44.6693,44.7349,20390.0
2019-07-10 12:30:00,54.48,54.62,54.48,54.62,22448.0,44.7349,44.8499,44.7349,44.8499,22448.0
2019-07-10 12:35:00,54.62,54.64,54.59,54.59,14770.0,44.8499,44.8663,44.8253,44.8253,14770.0
2019-07-10 12:40:00,54.6,54.64,54.6,54.64,16058.0,44.8335,44.8663,44.8335,44.8663,16058.0
2019-07-10 12:45:00,54.65,54.65,54.6,54.64,20594.0,44.8745,44.8745,44.8335,44.8663,20594.0
2019-07-10 12:50:00,54.63,54.65,54.59,54.63,19280.0,44.8581,44.8745,44.8253,44.8581,19280.0
2019-07-10 12:55:00,54.64,54.65,54.58,54.59,14721.0,44.8663,44.8745,44.8171,44.8253,14721.0
2019-07-10 13:00:00,54.58,54.68,54.58,54.63,18653.0,44.8171,44.8992,44.8171,44.8581,18653.0
2019-07-10 13:05:00,54.63,54.7,54.62,54.68,14945.0,44.8581,44.9156,44.8499,44.8992,14945.0
2019-07-10 13:10:00,54.69,54.73,54.64,54.65,19850.0,44.9074,44.9402,44.8663,44.8745,19850.0
2019-07-10 13:15:00,54.67,54.72,54.66,54.68,10746.0,44.891,44.932,44.8827,44.8992,10746.0
2019-07-10 13:20:00,54.68,54.68,54.63,54.64,14354.0,44.8992,44.8992,44.8581,44.8663,14354.0
2019-07-10 13:25:00,54.63,54.68,54.62,54.64,20789.0,44.8581,44.8992,44.8499,44.8663,20789.0
2019-07-10 13:30:00,54.64,54.67,54.63,54.66,16270.0,44.8663,44.891,44.8581,44.8827,16270.0
2019-07-10 13:35:00,54.66,54.67,54.64,54.67,19213.0,44.8827,44.891,44.8663,44.891,19213.0
2019-07-10 13:40:00,54.67,54.7,54.64,54.69,16450.0,44.891,44.9156,44.8663,44.9074,16450.0
2019-07-10 13:45:00,54.69,54.74,54.68,54.71,13189.0,44.9074,44.9484,44.8992,44.9238,13189.0
2019-07-10 13:50:00,54.71,54.75,54.7,54.7,11180.0,44.9238,44.9566,44.9156,44.9156,11180.0
2019-07-10 13:55:00,54.7,54.72,54.68,54.69,14755.0,44.9156,44.932,44.8992,44.9074,14755.0
2019-07-10 14:00:00,54.7,54.77,54.69,54.73,28440.0,44.9156,44.9731,44.9074,44.9402,28440.0
2019-07-10 14:05:00,54.73,54.75,54.71,54.72,23787.0,44.9402,44.9566,44.9238,44.932,23787.0
2019-07-10 14:10:00,54.72,54.81,54.71,54.77,19664.0,44.932,45.0059,44.9238,44.9731,19664.0
2019-07-10 14:15:00,54.76,54.82,54.74,54.77,17376.0,44.9649,45.0141,44.9484,44.9731,17376.0
2019-07-10 14:20:00,54.78,54.84,54.77,54.84,38488.0,44.9813,45.0306,44.9731,45.0306,38488.0
2019-07-10 14:25:00,54.85,54.86,54.75,54.77,46327.0,45.0388,45.047,44.9566,44.9731,46327.0
2019-07-10 14:30:00,54.77,54.88,54.75,54.84,22053.0,44.9731,45.0634,44.9566,45.0306,22053.0
2019-07-10 14:35:00,54.83,54.86,54.81,54.84,17160.0,45.0223,45.047,45.0059,45.0306,17160.0
2019-07-10 14:40:00,54.85,54.87,54.82,54.86,21067.0,45.0388,45.0552,45.0141,45.047,21067.0
2019-07-10 14:45:00,54.86,54.92,54.82,54.84,37051.0,45.047,45.0962,45.0141,45.0306,37051.0
2019-07-10 14:50:00,54.83,54.87,54.8,54.85,23799.0,45.0223,45.0552,44.9977,45.0388,23799.0
2019-07-10 14:55:00,54.85,54.86,54.79,54.79,24339.0,45.0388,45.047,44.9895,44.9895,24339.0
2019-07-10 15:00:00,54.79,54.82,54.74,54.8,31228.0,44.9895,45.0141,44.9484,44.9977,31228.0
2019-07-10 15:05:00,54.8,54.8,54.72,54.74,47552.0,44.9977,44.9977,44.932,44.9484,47552.0
2019-07-10 15:10:00,54.73,54.8,54.71,54.8,37171.0,44.9402,44.9977,44.9238,44.9977,37171.0
2019-07-10 15:15:00,54.8,54.84,54.77,54.78,22553.0,44.9977,45.0306,44.9731,44.9813,22553.0
2019-07-10 15:20:00,54.77,54.79,54.74,54.78,24799.0,44.9731,44.9895,44.9484,44.9813,24799.0
2019-07-10 15:25:00,54.78,54.81,54.77,54.78,18531.0,44.9813,45.0059,44.9731,44.9813,18531.0
2019-07-10 15:30:00,54.79,54.92,54.78,54.92,29621.0,44.9895,45.0962,44.9813,45.0962,29621.0
2019-07-10 15:35:00,54.91,54.91,54.78,54.79,37839.0,45.088,45.088,44.9813,44.9895,37839.0
2019-07-10 15:40:00,54.79,54.83,54.75,54.8,44339.0,44.9895,45.0223,44.9566,44.9977,44339.0
2019-07-10 15:45:00,54.79,54.91,54.79,54.86,95358.0,44.9895,45.088,44.9895,45.047,95358.0
2019-07-10 15:50:00,54.85,55.06,54.85,55.02,107373.0,45.0388,45.2112,45.0388,45.1784,107373.0
2019-07-10 15:55:00,55.01,55.02,54.91,54.98,204676.0,45.1701,45.1784,45.088,45.1455,204676.0
2019-07-11 09:30:00,55.31,55.31,54.98,55.11,89722.0,45.4165,45.4165,45.1455,45.2523,89722.0
2019-07-11 09:35:00,55.14,55.32,55.06,55.32,42912.0,45.2769,45.4247,45.2112,45.4247,42912.0
2019-07-11 09:40:00,55.32,55.35,55.22,55.22,24943.0,45.4247,45.4493,45.3426,45.3426,24943.0
2019-07-11 09:45:00,55.25,55.29,55.08,55.18,41738.0,45.3672,45.4001,45.2276,45.3097,41738.0
2019-07-11 09:50:00,55.18,55.27,55.1,55.19,46784.0,45.3097,45.3836,45.244,45.3179,46784.0
2019-07-11 09:55:00,55.2,55.21,55.13,55.14,34666.0,45.3262,45.3344,45.2687,45.2769,34666.0
2019-07-11 10:00:00,55.15,55.22,55.08,55.09,32379.0,45.2851,45.3426,45.2276,45.2358,32379.0
2019-07-11 10:05:00,55.07,55.1,54.99,55.09,26215.0,45.2194,45.244,45.1537,45.2358,26215.0
2019-07-11 10:10:00,55.07,55.07,54.95,55.0,34991.0,45.2194,45.2194,45.1209,45.1619,34991.0
2019-07-11 10:15:00,55.01,55.12,54.95,54.96,35551.0,45.1701,45.2605,45.1209,45.1291,35551.0
2019-07-11 10:20:00,54.96,55.07,54.95,55.05,14119.0,45.1291,45.2194,45.1209,45.203,14119.0
2019-07-11 10:25:00,55.04,55.08,54.93,54.96,21301.0,45.1948,45.2276,45.1045,45.1291,21301.0
2019-07-11 10:30:00,54.96,54.98,54.87,54.97,30775.0,45.1291,45.1455,45.0552,45.1373,30775.0
2019-07-11 10:35:00,54.98,55.0,54.89,54.91,23471.0,45.1455,45.1619,45.0716,45.088,23471.0
2019-07-11 10:40:00,54.92,55.0,54.91,54.93,24755.0,45.0962,45.1619,45.088,45.1045,24755.0
2019-07-11 10:45:00,54.93,54.94,54.87,54.92,44645.0,45.1045,45.1127,45.0552,45.0962,44645.0
2019-07-11 10:50:00,54.91,54.93,54.82,54.9,28539.0,45.088,45.1045,45.0141,45.0798,28539.0
2019-07-11 10:55:00,54.89,54.96,54.82,54.93,33008.0,45.0716,45.1291,45.0141,45.1045,33008.0
2019-07-11 11:00:00,54.94,55.03,54.92,55.02,25436.0,45.1127,45.1866,45.0962,45.1784,25436.0
2019-07-11 11:05:00,55.01,55.1,54.98,55.07,29925.0,45.1701,45.244,45.1455,45.2194,29925.0
2019-07-11 11:10:00,55.08,55.09,55.04,55.06,60903.0,45.2276,45.2358,45.1948,45.2112,60903.0
2019-07-11 11:15:00,55.06,55.2,55.03,55.19,47480.0,45.2112,45.3262,45.1866,45.3179,47480.0
2019-07-11 11:20:00,55.2,55.21,55.1,55.1,18521.0,45.3262,45.3344,45.244,45.244,18521.0
2019-07-11 11:25:00,55.11,55.17,55.09,55.13,111512.0,45.2523,45.3015,45.2358,45.2687,111512.0
2019-07-11 11:30:00,55.13,55.18,55.1,55.18,22883.0,45.2687,45.3097,45.244,45.3097,22883.0
2019-07-11 11:35:00,55.18,55.19,55.13,55.14,40001.0,45.3097,45.3179,45.2687,45.2769,40001.0
2019-07-11 11:40:00,55.15,55.25,55.13,55.24,29546.0,45.2851,45.3672,45.2687,45.359,29546.0
2019-07-11 11:45:00,55.25,55.32,55.25,55.3,28519.0,45.3672,45.4247,45.3672,45.4083,28519.0
2019-07-11 11:50:00,55.3,55.31,55.24,55.24,17120.0,45.4083,45.4165,45.359,45.359,17120.0
2019-07-11 11:55:00,55.24,55.25,55.17,55.19,15280.0,45.359,45.3672,45.3015,45.3179,15280.0
2019-07-11 12:00:00,55.2,55.31,55.2,55.26,27530.0,45.3262,45.4165,45.3262,45.3754,27530.0
2019-07-11 12:05:00,55.27,55.29,55.23,55.28,21536.0,45.3836,45.4001,45.3508,45.3918,21536.0
2019-07-11 12:10:00,55.28,55.32,55.25,55.28,40155.0,45.3918,45.4247,45.3672,45.3918,40155.0
2019-07-11 12:15:00,55.27,55.28,55.25,55.27,9905.0,45.3836,45.3918,45.3672,45.3836,9905.0
2019-07-11 12:20:00,55.27,55.29,55.23,55.28,10255.0,45.3836,45.4001,45.3508,45.3918,10255.0
2019-07-11 12:25:00,55.28,55.34,55.27,55.33,13864.0,45.3918,45.4411,45.3836,45.4329,13864.0
2019-07-11 12:30:00,55.33,55.5,55.33,55.49,27035.0,45.4329,45.5725,45.4329,45.5643,27035.0
2019-07-11 12:35:00,55.5,55.53,55.47,55.48,24529.0,45.5725,45.5971,45.5479,45.5561,24529.0
2019-07-11 12:40:00,55.47,55.57,55.47,55.54,32859.0,45.5479,45.63,45.5479,45.6053,32859.0
2019-07-11 12:45:00,55.54,55.62,55.54,55.62,41329.0,45.6053,45.671,45.6053,45.671,41329.0
2019-07-11 12:50:00,55.62,55.62,55.46,55.49,30142.0,45.671,45.671,45.5396,45.5643,30142.0
2019-07-11 12:55:00,55.49,55.58,55.48,55.54,37523.0,45.5643,45.6382,45.5561,45.6053,37523.0
2019-07-11 13:00:00,55.55,55.56,55.52,55.53,14490.0,45.6135,45.6218,45.5889,45.5971,14490.0
2019-07-11 13:05:00,55.53,55.55,55.5,55.52,23229.0,45.5971,45.6135,45.5725,45.5889,23229.0
2019-07-11 13:10:00,55.51,55.54,55.5,55.52,20716.0,45.5807,45.6053,45.5725,45.5889,20716.0
2019-07-11 13:15:00,55.52,55.54,55.49,55.5,31533.0,45.5889,45.6053,45.5643,45.5725,31533.0
2019-07-11 13:20:00,55.5,55.51,55.47,55.5,15516.0,45.5725,45.5807,45.5479,45.5725,15516.0
2019-07-11 13:25:00,55.49,55.53,55.48,55.51,19049.0,45.5643,45.5971,45.5561,45.5807,19049.0
2019-07-11 13:30:00,55.51,55.58,55.5,55.53,34722.0,45.5807,45.6382,45.5725,45.5971,34722.0
2019-07-11 13:35:00,55.53,55.54,55.46,55.51,63505.0,45.5971,45.6053,45.5396,45.5807,63505.0
2019-07-11 13:40:00,55.52,55.52,55.46,55.48,42865.0,45.5889,45.5889,45.5396,45.5561,42865.0
2019-07-11 13:45:00,55.47,55.52,55.46,55.48,122432.0,45.5479,45.5889,45.5396,45.5561,122432.0
2019-07-11 13:50:00,55.48,55.53,55.46,55.53,27736.0,45.5561,45.5971,45.5396,45.5971,27736.0
2019-07-11 13:55:00,55.54,55.62,55.52,55.53,31703.0,45.6053,45.671,45.5889,45.5971,31703.0
2019-07-11 14:00:00,55.53,55.54,55.47,55.51,49788.0,45.5971,45.6053,45.5479,45.5807,49788.0
2019-07-11 14:05:00,55.51,55.54,55.48,55.5,33673.0,45.5807,45.6053,45.5561,45.5725,33673.0
2019-07-11 14:10:00,55.5,55.53,55.45,55.52,25951.0,45.5725,45.5971,45.5314,45.5889,25951.0
2019-07-11 14:15:00,55.52,55.54,55.45,55.47,12272.0,45.5889,45.6053,45.5314,45.5479,12272.0
2019-07-11 14:20:00,55.47,55.51,55.46,55.5,19621.0,45.5479,45.5807,45.5396,45.5725,19621.0
2019-07-11 14:25:00,55.51,55.51,55.48,55.49,31228.0,45.5807,45.5807,45.5561,45.5643,31228.0
2019-07-11 14:30:00,55.5,55.61,55.5,55.61,105316.0,45.5725,45.6628,45.5725,45.6628,105316.0
2019-07-11 14:35:00,55.6,55.63,55.5,55.53,56234.0,45.6546,45.6792,45.5725,45.5971,56234.0
2019-07-11 14:40:00,55.53,55.54,55.46,55.48,16722.0,45.5971,45.6053,45.5396,45.5561,16722.0
2019-07-11 14:45:00,55.48,55.48,55.38,55.38,34433.0,45.5561,45.5561,45.474,45.474,34433.0
2019-07-11 14:50:00,55.37,55.38,55.32,55.32,30244.0,45.4657,45.474,45.4247,45.4247,30244.0
2019-07-11 14:55:00,55.33,55.37,55.3,55.37,45863.0,45.4329,45.4657,45.4083,45.4657,45863.0
2019-07-11 15:00:00,55.37,55.37,55.33,55.36,43116.0,45.4657,45.4657,45.4329,45.4575,43116.0
2019-07-11 15:05:00,55.36,55.41,55.34,55.37,35499.0,45.4575,45.4986,45.4411,45.4657,35499.0
2019-07-11 15:10:00,55.37,55.43,55.35,55.41,35440.0,45.4657,45.515,45.4493,45.4986,35440.0
2019-07-11 15:15:00,55.41,55.42,55.38,55.41,39369.0,45.4986,45.5068,45.474,45.4986,39369.0
2019-07-11 15:20:00,55.4,55.42,55.37,55.41,53511.0,45.4904,45.5068,45.4657,45.4986,53511.0
2019-07-11 15:25:00,55.41,55.46,55.4,55.41,38562.0,45.4986,45.5396,45.4904,45.4986,38562.0
2019-07-11 15:30:00,55.41,55.46,55.4,55.44,32892.0,45.4986,45.5396,45.4904,45.5232,32892.0
2019-07-11 15:35:00,55.43,55.48,55.41,55.46,54025.0,45.515,45.5561,45.4986,45.5396,54025.0
2019-07-11 15:40:00,55.46,55.5,55.45,55.46,54449.0,45.5396,45.5725,45.5314,45.5396,54449.0
2019-07-11 15:45:00,55.45,55.48,55.43,55.47,53303.0,45.5314,45.5561,45.515,45.5479,53303.0
2019-07-11 15:50:00,55.47,55.51,55.41,55.42,80888.0,45.5479,45.5807,45.4986,45.5068,80888.0
2019-07-11 15:55:00,55.43,55.49,55.41,55.45,179389.0,45.515,45.5643,45.4986,45.5314,179389.0
2019-07-12 09:30:00,55.47,55.8,55.47,55.52,76211.0,45.5479,45.8188,45.5479,45.5889,76211.0
2019-07-12 09:35:00,55.5,55.51,55.35,55.45,18039.0,45.5725,45.5807,45.4493,45.5314,18039.0
2019-07-12 09:40:00,55.45,55.47,55.31,55.37,22476.0,45.5314,45.5479,45.4165,45.4657,22476.0
2019-07-12 09:45:00,55.39,55.47,55.33,55.43,20457.0,45.4822,45.5479,45.4329,45.515,20457.0
2019-07-12 09:50:00,55.44,55.56,55.37,55.56,30104.0,45.5232,45.6218,45.4657,45.6218,30104.0
2019-07-12 09:55:00,55.57,55.58,55.39,55.41,20098.0,45.63,45.6382,45.4822,45.4986,20098.0
2019-07-12 10:00:00,55.42,55.62,55.42,55.52,23031.0,45.5068,45.671,45.5068,45.5889,23031.0
2019-07-12 10:05:00,55.5,55.52,55.4,55.5,22115.0,45.5725,45.5889,45.4904,45.5725,22115.0
2019-07-12 10:10:00,55.5,55.7,55.47,55.67,47300.0,45.5725,45.7367,45.5479,45.7121,47300.0
2019-07-12 10:15:00,55.66,55.7,55.59,55.59,48555.0,45.7039,45.7367,45.6464,45.6464,48555.0
2019-07-12 10:20:00,55.6,55.7,55.55,55.68,25261.0,45.6546,45.7367,45.6135,45.7203,25261.0
2019-07-12 10:25:00,55.67,55.77,55.64,55.76,20995.0,45.7121,45.7942,45.6875,45.786,20995.0
2019-07-12 10:30:00,55.76,55.84,55.74,55.78,22446.0,45.786,45.8517,45.7696,45.8024,22446.0
2019-07-12 10:35:00,55.77,55.87,55.77,55.79,41771.0,45.7942,45.8763,45.7942,45.8106,41771.0
2019-07-12 10:40:00,55.79,55.84,55.78,55.78,17891.0,45.8106,45.8517,45.8024,45.8024,17891.0
2019-07-12 10:45:00,55.77,55.81,55.72,55.78,29099.0,45.7942,45.827,45.7531,45.8024,29099.0
2019-07-12 10:50:00,55.79,55.82,55.75,55.8,67694.0,45.8106,45.8353,45.7778,45.8188,67694.0
2019-07-12 10:55:00,55.79,55.8,55.72,55.74,33149.0,45.8106,45.8188,45.7531,45.7696,33149.0
2019-07-12 11:00:00,55.76,55.76,55.64,55.64,91940.0,45.786,45.786,45.6875,45.6875,91940.0
2019-07-12 11:05:00,55.65,55.65,55.59,55.64,16557.0,45.6957,45.6957,45.6464,45.6875,16557.0
2019-07-12 11:10:00,55.62,55.68,55.61,55.63,20473.0,45.671,45.7203,45.6628,45.6792,20473.0
2019-07-12 11:15:00,55.63,55.66,55.58,55.66,16369.0,45.6792,45.7039,45.6382,45.7039,16369.0
2019-07-12 11:20:00,55.66,55.67,55.62,55.65,20236.0,45.7039,45.7121,45.671,45.6957,20236.0
2019-07-12 11:25:00,55.64,55.71,55.61,55.62,17953.0,45.6875,45.7449,45.6628,45.671,17953.0
2019-07-12 11:30:00,55.62,55.71,55.59,55.7,22755.0,45.671,45.7449,45.6464,45.7367,22755.0
2019-07-12 11:35:00,55.72,55.74,55.69,55.71,16574.0,45.7531,45.7696,45.7285,45.7449,16574.0
2019-07-12 11:40:00,55.71,55.71,55.62,55.67,27158.0,45.7449,45.7449,45.671,45.7121,27158.0
2019-07-12 11:45:00,55.67,55.69,55.61,55.64,19356.0,45.7121,45.7285,45.6628,45.6875,19356.0
2019-07-12 11:50:00,55.64,55.68,55.63,55.64,13227.0,45.6875,45.7203,45.6792,45.6875,13227.0
2019-07-12 11:55:00,55.64,55.72,55.63,55.68,29417.0,45.6875,45.7531,45.6792,45.7203,29417.0
2019-07-12 12:00:00,55.68,55.68,55.64,55.65,10703.0,45.7203,45.7203,45.6875,45.6957,10703.0
2019-07-12 12:05:00,55.65,55.68,55.64,55.65,18163.0,45.6957,45.7203,45.6875,45.6957,18163.0
2019-07-12 12:10:00,55.66,55.71,55.65,55.71,21199.0,45.7039,45.7449,45.6957,45.7449,21199.0
2019-07-12 12:15:00,55.71,55.75,55.67,55.7,23447.0,45.7449,45.7778,45.7121,45.7367,23447.0
2019-07-12 12:20:00,55.69,55.73,55.65,55.72,16963.0,45.7285,45.7614,45.6957,45.7531,16963.0
2019-07-12 12:25:00,55.73,55.73,55.68,55.7,10084.0,45.7614,45.7614,45.7203,45.7367,10084.0
2019-07-12 12:30:00,55.69,55.72,55.68,55.71,20623.0,45.7285,45.7531,45.7203,45.7449,20623.0
2019-07-12 12:35:00,55.7,55.73,55.69,55.72,14413.0,45.7367,45.7614,45.7285,45.7531,14413.0
2019-07-12 12:40:00,55.71,55.71,55.68,55.7,10460.0,45.7449,45.7449,45.7203,45.7367,10460.0
2019-07-12 12:45:00,55.7,55.73,55.67,55.71,32424.0,45.7367,45.7614,45.7121,45.7449,32424.0
2019-07-12 12:50:00,55.72,55.73,55.68,55.72,23517.0,45.7531,45.7614,45.7203,45.7531,23517.0
2019-07-12 12:55:00,55.72,55.76,55.71,55.72,14187.0,45.7531,45.786,45.7449,45.7531,14187.0
2019-07-12 13:00:00,55.73,55.79,55.72,55.73,23112.0,45.7614,45.8106,45.7531,45.7614,23112.0
2019-07-12 13:05:00,55.75,55.75,55.69,55.72,17404.0,45.7778,45.7778,45.7285,45.7531,17404.0
2019-07-12 13:10:00,55.72,55.73,55.63,55.68,65989.0,45.7531,45.7614,45.6792,45.7203,65989.0
2019-07-12 13:15:00,55.67,55.69,55.64,55.64,20586.0,45.7121,45.7285,45.6875,45.6875,20586.0
2019-07-12 13:20:00,55.64,55.67,55.64,55.64,20469.0,45.6875,45.7121,45.6875,45.6875,20469.0
2019-07-12 13:25:00,55.64,55.66,55.63,55.64,19652.0,45.6875,45.7039,45.6792,45.6875,19652.0
2019-07-12 13:30:00,55.65,55.67,55.57,55.57,27837.0,45.6957,45.7121,45.63,45.63,27837.0
2019-07-12 13:35:00,55.58,55.58,55.4,55.42,23915.0,45.6382,45.6382,45.4904,45.5068,23915.0
2019-07-12 13:40:00,55.43,55.43,55.3,55.34,58562.0,45.515,45.515,45.4083,45.4411,58562.0
2019-07-12 13:45:00,55.33,55.41,55.33,55.38,38890.0,45.4329,45.4986,45.4329,45.474,38890.0
2019-07-12 13:50:00,55.37,55.38,55.31,55.33,21447.0,45.4657,45.474,45.4165,45.4329,21447.0
2019-07-12 13:55:00,55.33,55.4,55.31,55.39,19644.0,45.4329,45.4904,45.4165,45.4822,19644.0
2019-07-12 14:00:00,55.39,55.42,55.36,55.42,24060.0,45.4822,45.5068,45.4575,45.5068,24060.0
2019-07-12 14:05:00,55.42,55.42,55.35,55.35,24034.0,45.5068,45.5068,45.4493,45.4493,24034.0
2019-07-12 14:10:00,55.36,55.38,55.35,55.35,22903.0,45.4575,45.474,45.4493,45.4493,22903.0
2019-07-12 14:15:00,55.36,55.41,55.33,55.39,23357.0,45.4575,45.4986,45.4329,45.4822,23357.0
2019-07-12 14:20:00,55.39,55.4,55.33,55.34,29901.0,45.4822,45.4904,45.4329,45.4411,29901.0
2019-07-12 14:25:00,55.34,55.38,55.33,55.35,39972.0,45.4411,45.474,45.4329,45.4493,39972.0
2019-07-12 14:30:00,55.35,55.44,55.33,55.41,27094.0,45.4493,45.5232,45.4329,45.4986,27094.0
2019-07-12 14:35:00,55.41,55.54,55.4,55.54,27054.0,45.4986,45.6053,45.4904,45.6053,27054.0
2019-07-12 14:40:00,55.53,55.57,55.52,55.56,17112.0,45.5971,45.63,45.5889,45.6218,17112.0
2019-07-12 14:45:00,55.58,55.59,55.51,55.55,64669.0,45.6382,45.6464,45.5807,45.6135,64669.0
2019-07-12 14:50:00,55.55,55.57,55.5,55.53,28633.0,45.6135,45.63,45.5725,45.5971,28633.0
2019-07-12 14:55:00,55.53,55.55,55.47,55.5,29467.0,45.5971,45.6135,45.5479,45.5725,29467.0
2019-07-12 15:00:00,55.51,55.53,55.47,55.51,56049.0,45.5807,45.5971,45.5479,45.5807,56049.0
2019-07-12 15:05:00,55.52,55.53,55.47,55.51,31977.0,45.5889,45.5971,45.5479,45.5807,31977.0
2019-07-12 15:10:00,55.51,55.57,55.49,55.53,33031.0,45.5807,45.63,45.5643,45.5971,33031.0
2019-07-12 15:15:00,55.52,55.55,55.52,55.55,19872.0,45.5889,45.6135,45.5889,45.6135,19872.0
2019-07-12 15:20:00,55.54,55.56,55.53,55.54,33303.0,45.6053,45.6218,45.5971,45.6053,33303.0
2019-07-12 15:25:00,55.55,55.62,55.54,55.62,30717.0,45.6135,45.671,45.6053,45.671,30717.0
2019-07-12 15:30:00,55.61,55.65,55.57,55.61,53132.0,45.6628,45.6957,45.63,45.6628,53132.0
2019-07-12 15:35:00,55.61,55.63,55.56,55.57,48655.0,45.6628,45.6792,45.6218,45.63,48655.0
2019-07-12 15:40:00,55.57,55.61,55.55,55.57,47488.0,45.63,45.6628,45.6135,45.63,47488.0
2019-07-12 15:45:00,55.57,55.59,55.56,55.58,37179.0,45.63,45.6464,45.6218,45.6382,37179.0
2019-07-12 15:50:00,55.58,55.59,55.48,55.48,100659.0,45.6382,45.6464,45.5561,45.5561,100659.0
2019-07-12 15:55:00,55.49,55.51,55.44,55.47,153913.0,45.5643,45.5807,45.5232,45.5479,153913.0
2019-07-15 09:30:00,55.51,55.55,54.95,55.11,123933.0,45.5807,45.6135,45.1209,45.2523,123933.0
2019-07-15 09:35:00,55.13,55.2,55.03,55.12,42485.0,45.2687,45.3262,45.1866,45.2605,42485.0
2019-07-15 09:40:00,55.11,55.16,54.81,54.83,56988.0,45.2523,45.2933,45.0059,45.0223,56988.0
2019-07-15 09:45:00,54.84,54.87,54.64,54.66,57944.0,45.0306,45.0552,44.8663,44.8827,57944.0
2019-07-15 09:50:00,54.64,54.64,54.23,54.27,88518.0,44.8663,44.8663,44.5297,44.5625,88518.0
2019-07-15 09:55:00,54.28,54.47,54.27,54.34,35871.0,44.5707,44.7267,44.5625,44.62,35871.0
2019-07-15 10:00:00,54.36,54.6,54.36,54.41,35913.0,44.6364,44.8335,44.6364,44.6775,35913.0
2019-07-15 10:05:00,54.42,54.44,54.11,54.14,96788.0,44.6857,44.7021,44.4311,44.4558,96788.0
2019-07-15 10:10:00,54.14,54.21,54.06,54.1,105081.0,44.4558,44.5132,44.3901,44.4229,105081.0
2019-07-15 10:15:00,54.11,54.13,53.93,54.03,123223.0,44.4311,44.4476,44.2833,44.3654,123223.0
2019-07-15 10:20:00,54.05,54.27,54.03,54.16,69381.0,44.3819,44.5625,44.3654,44.4722,69381.0
2019-07-15 10:25:00,54.16,54.24,54.08,54.23,67938.0,44.4722,44.5379,44.4065,44.5297,67938.0
2019-07-15 10:30:00,54.25,54.39,54.23,54.3,43763.0,44.5461,44.661,44.5297,44.5871,43763.0
2019-07-15 10:35:00,54.31,54.41,54.31,54.33,39668.0,44.5954,44.6775,44.5954,44.6118,39668.0
2019-07-15 10:40:00,54.34,54.34,54.1,54.16,54932.0,44.62,44.62,44.4229,44.4722,54932.0
2019-07-15 10:45:00,54.15,54.17,53.99,53.99,76784.0,44.464,44.4804,44.3326,44.3326,76784.0
2019-07-15 10:50:00,53.98,54.12,53.98,54.08,26003.0,44.3244,44.4393,44.3244,44.4065,26003.0
2019-07-15 10:55:00,54.09,54.1,53.95,54.02,36546.0,44.4147,44.4229,44.2997,44.3572,36546.0
2019-07-15 11:00:00,54.02,54.02,53.85,53.96,102434.0,44.3572,44.3572,44.2176,44.308,102434.0
2019-07-15 11:05:00,53.97,54.04,53.9,54.01,65481.0,44.3162,44.3736,44.2587,44.349,65481.0
2019-07-15 11:10:00,54.02,54.02,53.93,53.96,19306.0,44.3572,44.3572,44.2833,44.308,19306.0
2019-07-15 11:15:00,53.96,53.98,53.93,53.94,55429.0,44.308,44.3244,44.2833,44.2915,55429.0
2019-07-15 11:20:00,53.94,54.15,53.93,54.14,36566.0,44.2915,44.464,44.2833,44.4558,36566.0
2019-07-15 11:25:00,54.15,54.15,54.06,54.15,34698.0,44.464,44.464,44.3901,44.464,34698.0
2019-07-15 11:30:00,54.15,54.2,54.09,54.14,35650.0,44.464,44.505,44.4147,44.4558,35650.0
2019-07-15 11:35:00,54.14,54.23,54.12,54.19,27597.0,44.4558,44.5297,44.4393,44.4968,27597.0
2019-07-15 11:40:00,54.19,54.31,54.19,54.21,26347.0,44.4968,44.5954,44.4968,44.5132,26347.0
2019-07-15 11:45:00,54.21,54.24,54.14,54.24,22840.0,44.5132,44.5379,44.4558,44.5379,22840.0
2019-07-15 11:50:00,54.23,54.34,54.23,54.32,29628.0,44.5297,44.62,44.5297,44.6036,29628.0
2019-07-15 11:55:00,54.33,54.4,54.32,54.35,29828.0,44.6118,44.6693,44.6036,44.6282,29828.0
2019-07-15 12:00:00,54.35,54.48,54.34,54.48,44066.0,44.6282,44.7349,44.62,44.7349,44066.0
2019-07-15 12:05:00,54.48,54.53,54.43,54.51,40696.0,44.7349,44.776,44.6939,44.7596,40696.0
2019-07-15 12:10:00,54.5,54.61,54.48,54.61,132296.0,44.7514,44.8417,44.7349,44.8417,132296.0
2019-07-15 12:15:00,54.61,54.73,54.6,54.7,53198.0,44.8417,44.9402,44.8335,44.9156,53198.0
2019-07-15 12:20:00,54.7,54.8,54.7,54.7,66016.0,44.9156,44.9977,44.9156,44.9156,66016.0
2019-07-15 12:25:00,54.7,54.75,54.67,54.69,26969.0,44.9156,44.9566,44.891,44.9074,26969.0
2019-07-15 12:30:00,54.7,54.74,54.66,54.69,61316.0,44.9156,44.9484,44.8827,44.9074,61316.0
2019-07-15 12:35:00,54.69,54.69,54.6,54.65,30571.0,44.9074,44.9074,44.8335,44.8745,30571.0
2019-07-15 12:40:00,54.65,54.68,54.64,54.66,61713.0,44.8745,44.8992,44.8663,44.8827,61713.0
2019-07-15 12:45:00,54.65,54.67,54.63,54.66,13158.0,44.8745,44.891,44.8581,44.8827,13158.0
2019-07-15 12:50:00,54.65,54.66,54.59,54.62,16476.0,44.8745,44.8827,44.8253,44.8499,16476.0
2019-07-15 12:55:00,54.62,54.65,54.61,54.63,21929.0,44.8499,44.8745,44.8417,44.8581,21929.0
2019-07-15 13:00:00,54.63,54.64,54.52,54.53,43514.0,44.8581,44.8663,44.7678,44.776,43514.0
2019-07-15 13:05:00,54.54,54.58,54.53,54.57,23648.0,44.7842,44.8171,44.776,44.8088,23648.0
2019-07-15 13:10:00,54.57,54.57,54.53,54.54,9990.0,44.8088,44.8088,44.776,44.7842,9990.0
2019-07-15 13:15:00,54.55,54.58,54.53,54.54,17813.0,44.7924,44.8171,44.776,44.7842,17813.0
2019-07-15 13:20:00,54.54,54.55,54.51,54.53,24101.0,44.7842,44.7924,44.7596,44.776,24101.0
2019-07-15 13:25:00,54.53,54.55,54.46,54.48,24720.0,44.776,44.7924,44.7185,44.7349,24720.0
2019-07-15 13:30:00,54.48,54.48,54.42,54.46,21159.0,44.7349,44.7349,44.6857,44.7185,21159.0
2019-07-15 13:35:00,54.46,54.52,54.45,54.48,15691.0,44.7185,44.7678,44.7103,44.7349,15691.0
2019-07-15 13:40:00,54.48,54.49,54.43,54.44,28615.0,44.7349,44.7432,44.6939,44.7021,28615.0
2019-07-15 13:45:00,54.45,54.45,54.39,54.44,14878.0,44.7103,44.7103,44.661,44.7021,14878.0
2019-07-15 13:50:00,54.43,54.51,54.43,54.47,19457.0,44.6939,44.7596,44.6939,44.7267,19457.0
2019-07-15 13:55:00,54.47,54.53,54.45,54.52,15569.0,44.7267,44.776,44.7103,44.7678,15569.0
2019-07-15 14:00:00,54.52,54.55,54.51,54.55,13955.0,44.7678,44.7924,44.7596,44.7924,13955.0
2019-07-15 14:05:00,54.56,54.59,54.54,54.58,16096.0,44.8006,44.8253,44.7842,44.8171,16096.0
2019-07-15 14:10:00,54.59,54.59,54.54,54.57,13723.0,44.8253,44.8253,44.7842,44.8088,13723.0
2019-07-15 14:15:00,54.56,54.6,54.51,54.6,24716.0,44.8006,44.8335,44.7596,44.8335,24716.0
2019-07-15 14:20:00,54.61,54.65,54.6,54.63,31163.0,44.8417,44.8745,44.8335,44.8581,31163.0
2019-07-15 14:25:00,54.63,54.66,54.62,54.63,25017.0,44.8581,44.8827,44.8499,44.8581,25017.0
2019-07-15 14:30:00,54.63,54.77,54.61,54.77,83343.0,44.8581,44.9731,44.8417,44.9731,83343.0
2019-07-15 14:35:00,54.77,54.84,54.76,54.79,39565.0,44.9731,45.0306,44.9649,44.9895,39565.0
2019-07-15 14:40:00,54.79,54.79,54.71,54.71,33503.0,44.9895,44.9895,44.9238,44.9238,33503.0
2019-07-15 14:45:00,54.71,54.72,54.65,54.68,25870.0,44.9238,44.932,44.8745,44.8992,25870.0
2019-07-15 14:50:00,54.67,54.7,54.65,54.65,40534.0,44.891,44.9156,44.8745,44.8745,40534.0
2019-07-15 14:55:00,54.65,54.77,54.65,54.73,31385.0,44.8745,44.9731,44.8745,44.9402,31385.0
2019-07-15 15:00:00,54.73,54.75,54.71,54.73,26418.0,44.9402,44.9566,44.9238,44.9402,26418.0
2019-07-15 15:05:00,54.73,54.82,54.7,54.82,40268.0,44.9402,45.0141,44.9156,45.0141,40268.0
2019-07-15 15:10:00,54.82,54.86,54.74,54.76,42861.0,45.0141,45.047,44.9484,44.9649,42861.0
2019-07-15 15:15:00,54.77,54.83,54.76,54.81,47319.0,44.9731,45.0223,44.9649,45.0059,47319.0
2019-07-15 15:20:00,54.8,54.86,54.78,54.84,45557.0,44.9977,45.047,44.9813,45.0306,45557.0
2019-07-15 15:25:00,54.83,54.86,54.8,54.8,40657.0,45.0223,45.047,44.9977,44.9977,40657.0
2019-07-15 15:30:00,54.81,54.82,54.77,54.8,87786.0,45.0059,45.0141,44.9731,44.9977,87786.0
2019-07-15 15:35:00,54.81,54.82,54.73,54.73,79863.0,45.0059,45.0141,44.9402,44.9402,79863.0
2019-07-15 15:40:00,54.74,54.83,54.73,54.82,75055.0,44.9484,45.0223,44.9402,45.0141,75055.0
2019-07-15 15:45:00,54.82,54.82,54.75,54.78,108015.0,45.0141,45.0141,44.9566,44.9813,108015.0
2019-07-15 15:50:00,54.77,54.87,54.77,54.85,124406.0,44.9731,45.0552,44.9731,45.0388,124406.0
2019-07-15 15:55:00,54.85,54.86,54.74,54.82,243331.0,45.0388,45.047,44.9484,45.0141,243331.0
2019-07-16 09:30:00,54.79,54.88,54.45,54.46,68764.0,44.9895,45.0634,44.7103,44.7185,68764.0
2019-07-16 09:35:00,54.42,54.57,54.42,54.52,19792.0,44.6857,44.8088,44.6857,44.7678,19792.0
2019-07-16 09:40:00,54.57,54.61,54.52,54.55,23702.0,44.8088,44.8417,44.7678,44.7924,23702.0
2019-07-16 09:45:00,54.54,54.68,54.52,54.59,29132.0,44.7842,44.8992,44.7678,44.8253,29132.0
2019-07-16 09:50:00,54.58,54.68,54.56,54.59,44451.0,44.8171,44.8992,44.8006,44.8253,44451.0
2019-07-16 09:55:00,54.58,54.66,54.55,54.61,28418.0,44.8171,44.8827,44.7924,44.8417,28418.0
2019-07-16 10:00:00,54.62,54.71,54.58,54.67,30113.0,44.8499,44.9238,44.8171,44.891,30113.0
2019-07-16 10:05:00,54.66,54.78,54.66,54.76,26103.0,44.8827,44.9813,44.8827,44.9649,26103.0
2019-07-16 10:10:00,54.78,54.95,54.78,54.95,25402.0,44.9813,45.1209,44.9813,45.1209,25402.0
2019-07-16 10:15:00,54.94,55.03,54.89,55.02,47749.0,45.1127,45.1866,45.0716,45.1784,47749.0
2019-07-16 10:20:00,55.03,55.09,54.95,55.08,31424.0,45.1866,45.2358,45.1209,45.2276,31424.0
2019-07-16 10:25:00,55.09,55.25,55.05,55.24,23217.0,45.2358,45.3672,45.203,45.359,23217.0
2019-07-16 10:30:00,55.24,55.34,55.2,55.3,65949.0,45.359,45.4411,45.3262,45.4083,65949.0
2019-07-16 10:35:00,55.28,55.37,55.25,55.37,40247.0,45.3918,45.4657,45.3672,45.4657,40247.0
2019-07-16 10:40:00,55.37,55.55,55.37,55.55,94530.0,45.4657,45.6135,45.4657,45.6135,94530.0
2019-07-16 10:45:00,55.55,55.56,55.45,55.5,53053.0,45.6135,45.6218,45.5314,45.5725,53053.0
2019-07-16 10:50:00,55.49,55.56,55.41,55.52,81345.0,45.5643,45.6218,45.4986,45.5889,81345.0
2019-07-16 10:55:00,55.53,55.58,55.46,55.55,78080.0,45.5971,45.6382,45.5396,45.6135,78080.0
2019-07-16 11:00:00,55.55,55.66,55.47,55.65,42237.0,45.6135,45.7039,45.5479,45.6957,42237.0
2019-07-16 11:05:00,55.65,55.83,55.64,55.76,74900.0,45.6957,45.8435,45.6875,45.786,74900.0
2019-07-16 11:10:00,55.76,55.82,55.72,55.79,78870.0,45.786,45.8353,45.7531,45.8106,78870.0
2019-07-16 11:15:00,55.79,55.8,55.6,55.63,60615.0,45.8106,45.8188,45.6546,45.6792,60615.0
2019-07-16 11:20:00,55.63,55.74,55.61,55.64,34508.0,45.6792,45.7696,45.6628,45.6875,34508.0
2019-07-16 11:25:00,55.63,55.72,55.62,55.7,27095.0,45.6792,45.7531,45.671,45.7367,27095.0
2019-07-16 11:30:00,55.7,55.72,55.63,55.67,24479.0,45.7367,45.7531,45.6792,45.7121,24479.0
2019-07-16 11:35:00,55.67,55.72,55.64,55.67,46264.0,45.7121,45.7531,45.6875,45.7121,46264.0
2019-07-16 11:40:00,55.66,55.72,55.64,55.67,50747.0,45.7039,45.7531,45.6875,45.7121,50747.0
2019-07-16 11:45:00,55.66,55.72,55.62,55.62,39610.0,45.7039,45.7531,45.671,45.671,39610.0
2019-07-16 11:50:00,55.63,55.67,55.59,55.66,33826.0,45.6792,45.7121,45.6464,45.7039,33826.0
2019-07-16 11:55:00,55.67,55.67,55.58,55.59,22559.0,45.7121,45.7121,45.6382,45.6464,22559.0
2019-07-16 12:00:00,55.6,55.63,55.46,55.52,70025.0,45.6546,45.6792,45.5396,45.5889,70025.0
2019-07-16 12:05:00,55.53,55.58,55.47,55.52,32963.0,45.5971,45.6382,45.5479,45.5889,32963.0
2019-07-16 12:10:00,55.51,55.53,55.47,55.47,30017.0,45.5807,45.5971,45.5479,45.5479,30017.0
2019-07-16 12:15:00,55.47,55.47,55.28,55.34,39301.0,45.5479,45.5479,45.3918,45.4411,39301.0
2019-07-16 12:20:00,55.36,55.42,55.35,55.38,25846.0,45.4575,45.5068,45.4493,45.474,25846.0
2019-07-16 12:25:00,55.37,55.5,55.34,55.47,21499.0,45.4657,45.5725,45.4411,45.5479,21499.0
2019-07-16 12:30:00,55.48,55.59,55.47,55.59,22954.0,45.5561,45.6464,45.5479,45.6464,22954.0
2019-07-16 12:35:00,55.59,55.66,55.58,55.6,31224.0,45.6464,45.7039,45.6382,45.6546,31224.0
2019-07-16 12:40:00,55.61,55.62,55.56,55.61,34352.0,45.6628,45.671,45.6218,45.6628,34352.0
2019-07-16 12:45:00,55.6,55.6,55.49,55.55,22824.0,45.6546,45.6546,45.5643,45.6135,22824.0
2019-07-16 12:50:00,55.56,55.57,55.39,55.43,66119.0,45.6218,45.63,45.4822,45.515,66119.0
2019-07-16 12:55:00,55.41,55.45,55.37,55.41,44253.0,45.4986,45.5314,45.4657,45.4986,44253.0
2019-07-16 13:00:00,55.42,55.55,55.41,55.44,22348.0,45.5068,45.6135,45.4986,45.5232,22348.0
2019-07-16 13:05:00,55.45,55.52,55.45,55.52,20681.0,45.5314,45.5889,45.5314,45.5889,20681.0
2019-07-16 13:10:00,55.52,55.52,55.39,55.43,39961.0,45.5889,45.5889,45.4822,45.515,39961.0
2019-07-16 13:15:00,55.43,55.53,55.42,55.46,37846.0,45.515,45.5971,45.5068,45.5396,37846.0
2019-07-16 13:20:00,55.46,55.47,55.38,55.38,21807.0,45.5396,45.5479,45.474,45.474,21807.0
2019-07-16 13:25:00,55.38,55.42,55.36,55.38,23997.0,45.474,45.5068,45.4575,45.474,23997.0
2019-07-16 13:30:00,55.37,55.45,55.31,55.39,42541.0,45.4657,45.5314,45.4165,45.4822,42541.0
2019-07-16 13:35:00,55.39,55.48,55.37,55.45,29252.0,45.4822,45.5561,45.4657,45.5314,29252.0
2019-07-16 13:40:00,55.44,55.44,55.37,55.38,32163.0,45.5232,45.5232,45.4657,45.474,32163.0
2019-07-16 13:45:00,55.38,55.4,55.23,55.26,55499.0,45.474,45.4904,45.3508,45.3754,55499.0
2019-07-16 13:50:00,55.25,55.27,55.16,55.19,100244.0,45.3672,45.3836,45.2933,45.3179,100244.0
2019-07-16 13:55:00,55.19,55.26,55.17,55.24,111373.0,45.3179,45.3754,45.3015,45.359,111373.0
2019-07-16 14:00:00,55.25,55.36,55.23,55.31,74934.0,45.3672,45.4575,45.3508,45.4165,74934.0
2019-07-16 14:05:00,55.3,55.33,55.28,55.31,20024.0,45.4083,45.4329,45.3918,45.4165,20024.0
2019-07-16 14:10:00,55.3,55.35,55.29,55.32,29462.0,45.4083,45.4493,45.4001,45.4247,29462.0
2019-07-16 14:15:00,55.33,55.36,55.28,55.34,32713.0,45.4329,45.4575,45.3918,45.4411,32713.0
2019-07-16 14:20:00,55.35,55.4,55.34,55.38,25958.0,45.4493,45.4904,45.4411,45.474,25958.0
2019-07-16 14:25:00,55.38,55.41,55.35,55.4,26888.0,45.474,45.4986,45.4493,45.4904,26888.0
2019-07-16 14:30:00,55.4,55.48,55.39,55.45,62099.0,45.4904,45.5561,45.4822,45.5314,62099.0
2019-07-16 14:35:00,55.46,55.58,55.43,55.58,42892.0,45.5396,45.6382,45.515,45.6382,42892.0
2019-07-16 14:40:00,55.57,55.63,55.52,55.63,32091.0,45.63,45.6792,45.5889,45.6792,32091.0
2019-07-16 14:45:00,55.63,55.68,55.59,55.66,47634.0,45.6792,45.7203,45.6464,45.7039,47634.0
2019-07-16 14:50:00,55.66,55.67,55.59,55.63,28021.0,45.7039,45.7121,45.6464,45.6792,28021.0
2019-07-16 14:55:00,55.62,55.65,55.54,55.59,41093.0,45.671,45.6957,45.6053,45.6464,41093.0
2019-07-16 15:00:00,55.59,55.69,55.57,55.67,49705.0,45.6464,45.7285,45.63,45.7121,49705.0
2019-07-16 15:05:00,55.67,55.67,55.61,55.63,16991.0,45.7121,45.7121,45.6628,45.6792,16991.0
2019-07-16 15:10:00,55.63,55.71,55.62,55.66,33182.0,45.6792,45.7449,45.671,45.7039,33182.0
2019-07-16 15:15:00,55.67,55.67,55.55,55.66,28331.0,45.7121,45.7121,45.6135,45.7039,28331.0
2019-07-16 15:20:00,55.66,55.73,55.63,55.67,45775.0,45.7039,45.7614,45.6792,45.7121,45775.0
2019-07-16 15:25:00,55.68,55.72,55.65,55.71,28169.0,45.7203,45.7531,45.6957,45.7449,28169.0
2019-07-16 15:30:00,55.7,55.72,55.66,55.7,46035.0,45.7367,45.7531,45.7039,45.7367,46035.0
2019-07-16 15:35:00,55.7,55.75,55.68,55.72,84418.0,45.7367,45.7778,45.7203,45.7531,84418.0
2019-07-16 15:40:00,55.72,55.81,55.71,55.8,53859.0,45.7531,45.827,45.7449,45.8188,53859.0
2019-07-16 15:45:00,55.8,55.84,55.74,55.82,68242.0,45.8188,45.8517,45.7696,45.8353,68242.0
2019-07-16 15:50:00,55.82,55.9,55.82,55.89,96826.0,45.8353,45.9009,45.8353,45.8927,96826.0
2019-07-16 15:55:00,55.9,55.91,55.66,55.69,271309.0,45.9009,45.9092,45.7039,45.7285,271309.0
2019-07-17 09:30:00,55.46,55.82,55.46,55.79,71599.0,45.5396,45.8353,45.5396,45.8106,71599.0
2019-07-17 09:35:00,55.78,55.8,55.48,55.51,34290.0,45.8024,45.8188,45.5561,45.5807,34290.0
2019-07-17 09:40:00,55.47,55.5,55.16,55.21,27189.0,45.5479,45.5725,45.2933,45.3344,27189.0
2019-07-17 09:45:00,55.2,55.21,55.06,55.17,18285.0,45.3262,45.3344,45.2112,45.3015,18285.0
2019-07-17 09:50:00,55.18,55.29,55.13,55.14,27514.0,45.3097,45.4001,45.2687,45.2769,27514.0
2019-07-17 09:55:00,55.13,55.18,55.06,55.1,25475.0,45.2687,45.3097,45.2112,45.244,25475.0
2019-07-17 10:00:00,55.1,55.2,54.97,55.2,36057.0,45.244,45.3262,45.1373,45.3262,36057.0
2019-07-17 10:05:00,55.19,55.28,55.19,55.2,17829.0,45.3179,45.3918,45.3179,45.3262,17829.0
2019-07-17 10:10:00,55.22,55.37,55.21,55.33,24079.0,45.3426,45.4657,45.3344,45.4329,24079.0
2019-07-17 10:15:00,55.31,55.42,55.31,55.33,16797.0,45.4165,45.5068,45.4165,45.4329,16797.0
2019-07-17 10:20:00,55.32,55.34,55.22,55.3,25113.0,45.4247,45.4411,45.3426,45.4083,25113.0
2019-07-17 10:25:00,55.3,55.3,55.21,55.21,24040.0,45.4083,45.4083,45.3344,45.3344,24040.0
2019-07-17 10:30:00,55.17,55.18,54.61,54.61,102968.0,45.3015,45.3097,44.8417,44.8417,102968.0
2019-07-17 10:35:00,54.62,54.65,54.28,54.37,152517.0,44.8499,44.8745,44.5707,44.6446,152517.0
2019-07-17 10:40:00,54.36,54.4,54.11,54.15,106582.0,44.6364,44.6693,44.4311,44.464,106582.0
2019-07-17 10:45:00,54.15,54.35,54.07,54.27,127776.0,44.464,44.6282,44.3983,44.5625,127776.0
2019-07-17 10:50:00,54.28,54.35,54.27,54.32,63795.0,44.5707,44.6282,44.5625,44.6036,63795.0
2019-07-17 10:55:00,54.32,54.36,54.21,54.36,127601.0,44.6036,44.6364,44.5132,44.6364,127601.0
2019-07-17 11:00:00,54.34,54.42,54.32,54.38,39121.0,44.62,44.6857,44.6036,44.6528,39121.0
2019-07-17 11:05:00,54.37,54.4,54.3,54.38,24638.0,44.6446,44.6693,44.5871,44.6528,24638.0
2019-07-17 11:10:00,54.38,54.51,54.38,54.41,29518.0,44.6528,44.7596,44.6528,44.6775,29518.0
2019-07-17 11:15:00,54.4,54.53,54.4,54.48,49737.0,44.6693,44.776,44.6693,44.7349,49737.0
2019-07-17 11:20:00,54.49,54.53,54.36,54.46,55184.0,44.7432,44.776,44.6364,44.7185,55184.0
2019-07-17 11:25:00,54.46,54.57,54.42,54.51,40107.0,44.7185,44.8088,44.6857,44.7596,40107.0
2019-07-17 11:30:00,54.5,54.58,54.41,54.48,48206.0,44.7514,44.8171,44.6775,44.7349,48206.0
2019-07-17 11:35:00,54.49,54.58,54.47,54.55,32017.0,44.7432,44.8171,44.7267,44.7924,32017.0
2019-07-17 11:40:00,54.55,54.68,54.54,54.65,21558.0,44.7924,44.8992,44.7842,44.8745,21558.0
2019-07-17 11:45:00,54.66,54.78,54.65,54.76,35339.0,44.8827,44.9813,44.8745,44.9649,35339.0
2019-07-17 11:50:00,54.76,54.83,54.72,54.81,25171.0,44.9649,45.0223,44.932,45.0059,25171.0
2019-07-17 11:55:00,54.8,54.8,54.72,54.74,17422.0,44.9977,44.9977,44.932,44.9484,17422.0
2019-07-17 12:00:00,54.73,54.74,54.6,54.64,25441.0,44.9402,44.9484,44.8335,44.8663,25441.0
2019-07-17 12:05:00,54.64,54.7,54.59,54.67,16500.0,44.8663,44.9156,44.8253,44.891,16500.0
2019-07-17 12:10:00,54.67,54.67,54.57,54.59,33011.0,44.891,44.891,44.8088,44.8253,33011.0
2019-07-17 12:15:00,54.59,54.75,54.59,54.7,30829.0,44.8253,44.9566,44.8253,44.9156,30829.0
2019-07-17 12:20:00,54.7,54.75,54.66,54.68,19612.0,44.9156,44.9566,44.8827,44.8992,19612.0
2019-07-17 12:25:00,54.69,54.75,54.69,54.72,11624.0,44.9074,44.9566,44.9074,44.932,11624.0
2019-07-17 12:30:00,54.72,54.78,54.71,54.74,14211.0,44.932,44.9813,44.9238,44.9484,14211.0
2019-07-17 12:35:00,54.74,54.76,54.68,54.69,11535.0,44.9484,44.9649,44.8992,44.9074,11535.0
2019-07-17 12:40:00,54.69,54.79,54.69,54.79,14527.0,44.9074,44.9895,44.9074,44.9895,14527.0
2019-07-17 12:45:00,54.78,54.8,54.75,54.78,11039.0,44.9813,44.9977,44.9566,44.9813,11039.0
2019-07-17 12:50:00,54.8,54.84,54.77,54.8,9519.0,44.9977,45.0306,44.9731,44.9977,9519.0
2019-07-17 12:55:00,54.8,54.81,54.71,54.71,20061.0,44.9977,45.0059,44.9238,44.9238,20061.0
2019-07-17 13:00:00,54.72,54.83,54.72,54.78,24166.0,44.932,45.0223,44.932,44.9813,24166.0
2019-07-17 13:05:00,54.77,54.8,54.73,54.73,10999.0,44.9731,44.9977,44.9402,44.9402,10999.0
2019-07-17 13:10:00,54.74,54.75,54.7,54.72,26623.0,44.9484,44.9566,44.9156,44.932,26623.0
2019-07-17 13:15:00,54.72,54.75,54.71,54.74,12227.0,44.932,44.9566,44.9238,44.9484,12227.0
2019-07-17 13:20:00,54.73,54.75,54.69,54.72,15939.0,44.9402,44.9566,44.9074,44.932,15939.0
2019-07-17 13:25:00,54.72,54.72,54.65,54.66,33213.0,44.932,44.932,44.8745,44.8827,33213.0
2019-07-17 13:30:00,54.66,54.71,54.65,54.68,23799.0,44.8827,44.9238,44.8745,44.8992,23799.0
2019-07-17 13:35:00,54.68,54.7,54.64,54.7,10259.0,44.8992,44.9156,44.8663,44.9156,10259.0
2019-07-17 13:40:00,54.7,54.75,54.68,54.72,19300.0,44.9156,44.9566,44.8992,44.932,19300.0
2019-07-17 13:45:00,54.7,54.75,54.7,54.73,17239.0,44.9156,44.9566,44.9156,44.9402,17239.0
2019-07-17 13:50:00,54.74,54.81,54.73,54.79,27425.0,44.9484,45.0059,44.9402,44.9895,27425.0
2019-07-17 13:55:00,54.8,54.82,54.78,54.79,8190.0,44.9977,45.0141,44.9813,44.9895,8190.0
2019-07-17 14:00:00,54.8,54.8,54.75,54.78,11572.0,44.9977,44.9977,44.9566,44.9813,11572.0
2019-07-17 14:05:00,54.77,54.8,54.75,54.77,14751.0,44.9731,44.9977,44.9566,44.9731,14751.0
2019-07-17 14:10:00,54.76,54.81,54.74,54.75,15346.0,44.9649,45.0059,44.9484,44.9566,15346.0
2019-07-17 14:15:00,54.74,54.82,54.73,54.82,47699.0,44.9484,45.0141,44.9402,45.0141,47699.0
2019-07-17 14:20:00,54.81,54.82,54.77,54.8,12960.0,45.0059,45.0141,44.9731,44.9977,12960.0
2019-07-17 14:25:00,54.8,54.83,54.75,54.75,21337.0,44.9977,45.0223,44.9566,44.9566,21337.0
2019-07-17 14:30:00,54.75,54.83,54.74,54.82,24763.0,44.9566,45.0223,44.9484,45.0141,24763.0
2019-07-17 14:35:00,54.82,54.84,54.77,54.83,14810.0,45.0141,45.0306,44.9731,45.0223,14810.0
2019-07-17 14:40:00,54.84,54.88,54.76,54.77,118312.0,45.0306,45.0634,44.9649,44.9731,118312.0
2019-07-17 14:45:00,54.77,54.84,54.69,54.83,29736.0,44.9731,45.0306,44.9074,45.0223,29736.0
2019-07-17 14:50:00,54.83,54.83,54.74,54.77,25622.0,45.0223,45.0223,44.9484,44.9731,25622.0
2019-07-17 14:55:00,54.78,54.84,54.77,54.84,19050.0,44.9813,45.0306,44.9731,45.0306,19050.0
2019-07-17 15:00:00,54.84,54.9,54.8,54.8,21819.0,45.0306,45.0798,44.9977,44.9977,21819.0
2019-07-17 15:05:00,54.8,54.84,54.77,54.8,16666.0,44.9977,45.0306,44.9731,44.9977,16666.0
2019-07-17 15:10:00,54.79,54.81,54.78,54.81,17325.0,44.9895,45.0059,44.9813,45.0059,17325.0
2019-07-17 15:15:00,54.8,54.83,54.8,54.83,29498.0,44.9977,45.0223,44.9977,45.0223,29498.0
2019-07-17 15:20:00,54.83,54.83,54.63,54.64,77182.0,45.0223,45.0223,44.8581,44.8663,77182.0
2019-07-17 15:25:00,54.64,54.67,54.51,54.51,44904.0,44.8663,44.891,44.7596,44.7596,44904.0
2019-07-17 15:30:00,54.52,54.53,54.46,54.48,48496.0,44.7678,44.776,44.7185,44.7349,48496.0
2019-07-17 15:35:00,54.47,54.47,54.34,54.41,49437.0,44.7267,44.7267,44.62,44.6775,49437.0
2019-07-17 15:40:00,54.42,54.43,54.38,54.42,41177.0,44.6857,44.6939,44.6528,44.6857,41177.0
2019-07-17 15:45:00,54.42,54.45,54.38,54.45,38353.0,44.6857,44.7103,44.6528,44.7103,38353.0
2019-07-17 15:50:00,54.44,54.48,54.39,54.4,101405.0,44.7021,44.7349,44.661,44.6693,101405.0
2019-07-17 15:55:00,54.39,54.48,54.28,54.32,271300.0,44.661,44.7349,44.5707,44.6036,271300.0
2019-07-18 09:30:00,54.08,54.28,53.7,54.03,123589.0,44.4065,44.5707,44.0945,44.3654,123589.0
2019-07-18 09:35:00,54.06,54.46,54.01,54.38,33740.0,44.3901,44.7185,44.349,44.6528,33740.0
2019-07-18 09:40:00,54.4,54.4,54.1,54.22,28758.0,44.6693,44.6693,44.4229,44.5215,28758.0
2019-07-18 09:45:00,54.24,54.24,53.98,54.0,24278.0,44.5379,44.5379,44.3244,44.3408,24278.0
2019-07-18 09:50:00,53.99,54.29,53.97,54.29,41594.0,44.3326,44.5789,44.3162,44.5789,41594.0
2019-07-18 09:55:00,54.27,54.37,54.26,54.32,17749.0,44.5625,44.6446,44.5543,44.6036,17749.0
2019-07-18 10:00:00,54.33,54.5,54.26,54.44,41198.0,44.6118,44.7514,44.5543,44.7021,41198.0
2019-07-18 10:05:00,54.47,54.57,54.4,54.49,19924.0,44.7267,44.8088,44.6693,44.7432,19924.0
2019-07-18 10:10:00,54.47,54.68,54.43,54.56,33795.0,44.7267,44.8992,44.6939,44.8006,33795.0
2019-07-18 10:15:00,54.54,54.6,54.51,54.52,23329.0,44.7842,44.8335,44.7596,44.7678,23329.0
2019-07-18 10:20:00,54.52,54.66,54.51,54.59,28564.0,44.7678,44.8827,44.7596,44.8253,28564.0
2019-07-18 10:25:00,54.61,54.67,54.55,54.67,23389.0,44.8417,44.891,44.7924,44.891,23389.0
2019-07-18 10:30:00,54.68,54.77,54.66,54.72,27050.0,44.8992,44.9731,44.8827,44.932,27050.0
2019-07-18 10:35:00,54.71,54.72,54.58,54.6,17755.0,44.9238,44.932,44.8171,44.8335,17755.0
2019-07-18 10:40:00,54.58,54.68,54.54,54.64,16107.0,44.8171,44.8992,44.7842,44.8663,16107.0
2019-07-18 10:45:00,54.61,54.66,54.57,54.6,32650.0,44.8417,44.8827,44.8088,44.8335,32650.0
2019-07-18 10:50:00,54.6,54.62,54.54,54.59,31687.0,44.8335,44.8499,44.7842,44.8253,31687.0
2019-07-18 10:55:00,54.59,54.77,54.59,54.75,52679.0,44.8253,44.9731,44.8253,44.9566,52679.0
2019-07-18 11:00:00,54.74,54.74,54.6,54.67,17331.0,44.9484,44.9484,44.8335,44.891,17331.0
2019-07-18 11:05:00,54.66,54.66,54.5,54.53,22918.0,44.8827,44.8827,44.7514,44.776,22918.0
2019-07-18 11:10:00,54.54,54.56,54.44,54.45,14877.0,44.7842,44.8006,44.7021,44.7103,14877.0
2019-07-18 11:15:00,54.45,54.47,54.37,54.37,15652.0,44.7103,44.7267,44.6446,44.6446,15652.0
2019-07-18 11:20:00,54.37,54.38,54.3,54.34,36709.0,44.6446,44.6528,44.5871,44.62,36709.0
2019-07-18 11:25:00,54.35,54.43,54.34,54.42,21617.0,44.6282,44.6939,44.62,44.6857,21617.0
2019-07-18 11:30:00,54.43,54.49,54.4,54.41,18035.0,44.6939,44.7432,44.6693,44.6775,18035.0
2019-07-18 11:35:00,54.41,54.42,54.32,54.32,31761.0,44.6775,44.6857,44.6036,44.6036,31761.0
2019-07-18 11:40:00,54.31,54.35,54.26,54.33,34117.0,44.5954,44.6282,44.5543,44.6118,34117.0
2019-07-18 11:45:00,54.32,54.34,54.26,54.32,24948.0,44.6036,44.62,44.5543,44.6036,24948.0
2019-07-18 11:50:00,54.33,54.46,54.32,54.45,33662.0,44.6118,44.7185,44.6036,44.7103,33662.0
2019-07-18 11:55:00,54.44,54.57,54.41,54.51,21501.0,44.7021,44.8088,44.6775,44.7596,21501.0
2019-07-18 12:00:00,54.5,54.59,54.49,54.55,23728.0,44.7514,44.8253,44.7432,44.7924,23728.0
2019-07-18 12:05:00,54.57,54.63,54.55,54.63,20648.0,44.8088,44.8581,44.7924,44.8581,20648.0
2019-07-18 12:10:00,54.63,54.67,54.61,54.63,39277.0,44.8581,44.891,44.8417,44.8581,39277.0
2019-07-18 12:15:00,54.63,54.69,54.61,54.69,18729.0,44.8581,44.9074,44.8417,44.9074,18729.0
2019-07-18 12:20:00,54.7,54.75,54.68,54.71,36229.0,44.9156,44.9566,44.8992,44.9238,36229.0
2019-07-18 12:25:00,54.7,54.76,54.7,54.7,19819.0,44.9156,44.9649,44.9156,44.9156,19819.0
2019-07-18 12:30:00,54.7,54.82,54.68,54.79,24432.0,44.9156,45.0141,44.8992,44.9895,24432.0
2019-07-18 12:35:00,54.78,54.78,54.69,54.71,17402.0,44.9813,44.9813,44.9074,44.9238,17402.0
2019-07-18 12:40:00,54.7,54.71,54.64,54.65,12034.0,44.9156,44.9238,44.8663,44.8745,12034.0
2019-07-18 12:45:00,54.65,54.66,54.61,54.64,10816.0,44.8745,44.8827,44.8417,44.8663,10816.0
2019-07-18 12:50:00,54.63,54.65,54.58,54.58,10737.0,44.8581,44.8745,44.8171,44.8171,10737.0
2019-07-18 12:55:00,54.58,54.59,54.52,54.55,11542.0,44.8171,44.8253,44.7678,44.7924,11542.0
2019-07-18 13:00:00,54.56,54.56,54.45,54.47,22533.0,44.8006,44.8006,44.7103,44.7267,22533.0
2019-07-18 13:05:00,54.46,54.54,54.45,54.5,18803.0,44.7185,44.7842,44.7103,44.7514,18803.0
2019-07-18 13:10:00,54.51,54.58,54.51,54.57,14738.0,44.7596,44.8171,44.7596,44.8088,14738.0
2019-07-18 13:15:00,54.57,54.63,54.55,54.63,15684.0,44.8088,44.8581,44.7924,44.8581,15684.0
2019-07-18 13:20:00,54.63,54.67,54.61,54.65,17735.0,44.8581,44.891,44.8417,44.8745,17735.0
2019-07-18 13:25:00,54.64,54.68,54.61,54.68,19347.0,44.8663,44.8992,44.8417,44.8992,19347.0
2019-07-18 13:30:00,54.67,54.71,54.66,54.68,21689.0,44.891,44.9238,44.8827,44.8992,21689.0
2019-07-18 13:35:00,54.69,54.8,54.69,54.8,12959.0,44.9074,44.9977,44.9074,44.9977,12959.0
2019-07-18 13:40:00,54.79,54.84,54.77,54.8,25218.0,44.9895,45.0306,44.9731,44.9977,25218.0
2019-07-18 13:45:00,54.79,54.85,54.79,54.84,25113.0,44.9895,45.0388,44.9895,45.0306,25113.0
2019-07-18 13:50:00,54.85,54.87,54.8,54.83,15686.0,45.0388,45.0552,44.9977,45.0223,15686.0
2019-07-18 13:55:00,54.83,54.86,54.81,54.86,13836.0,45.0223,45.047,45.0059,45.047,13836.0
2019-07-18 14:00:00,54.86,54.93,54.84,54.91,15588.0,45.047,45.1045,45.0306,45.088,15588.0
2019-07-18 14:05:00,54.91,54.93,54.85,54.87,37767.0,45.088,45.1045,45.0388,45.0552,37767.0
2019-07-18 14:10:00,54.88,54.93,54.86,54.87,35992.0,45.0634,45.1045,45.047,45.0552,35992.0
2019-07-18 14:15:00,54.87,54.87,54.73,54.75,22489.0,45.0552,45.0552,44.9402,44.9566,22489.0
2019-07-18 14:20:00,54.74,54.84,54.73,54.84,28795.0,44.9484,45.0306,44.9402,45.0306,28795.0
2019-07-18 14:25:00,54.84,54.95,54.81,54.92,52290.0,45.0306,45.1209,45.0059,45.0962,52290.0
2019-07-18 14:30:00,54.93,54.96,54.85,54.95,37400.0,45.1045,45.1291,45.0388,45.1209,37400.0
2019-07-18 14:35:00,54.95,55.03,54.94,55.01,38320.0,45.1209,45.1866,45.1127,45.1701,38320.0
2019-07-18 14:40:00,55.01,55.07,54.95,55.06,36911.0,45.1701,45.2194,45.1209,45.2112,36911.0
2019-07-18 14:45:00,55.07,55.1,55.03,55.07,38401.0,45.2194,45.244,45.1866,45.2194,38401.0
2019-07-18 14:50:00,55.07,55.11,55.03,55.06,35032.0,45.2194,45.2523,45.1866,45.2112,35032.0
2019-07-18 14:55:00,55.06,55.12,55.03,55.09,34981.0,45.2112,45.2605,45.1866,45.2358,34981.0
2019-07-18 15:00:00,55.09,55.18,55.05,55.12,40689.0,45.2358,45.3097,45.203,45.2605,40689.0
2019-07-18 15:05:00,55.13,55.19,55.11,55.19,41900.0,45.2687,45.3179,45.2523,45.3179,41900.0
2019-07-18 15:10:00,55.19,55.28,55.17,55.26,37148.0,45.3179,45.3918,45.3015,45.3754,37148.0
2019-07-18 15:15:00,55.26,55.32,55.21,55.26,63583.0,45.3754,45.4247,45.3344,45.3754,63583.0
2019-07-18 15:20:00,55.25,55.3,55.22,55.22,37515.0,45.3672,45.4083,45.3426,45.3426,37515.0
2019-07-18 15:25:00,55.22,55.26,55.19,55.25,45316.0,45.3426,45.3754,45.3179,45.3672,45316.0
2019-07-18 15:30:00,55.25,55.29,55.19,55.29,58964.0,45.3672,45.4001,45.3179,45.4001,58964.0
2019-07-18 15:35:00,55.29,55.39,55.28,55.32,72443.0,45.4001,45.4822,45.3918,45.4247,72443.0
2019-07-18 15:40:00,55.33,55.41,55.33,55.36,55037.0,45.4329,45.4986,45.4329,45.4575,55037.0
2019-07-18 15:45:00,55.36,55.36,55.25,55.29,65268.0,45.4575,45.4575,45.3672,45.4001,65268.0
2019-07-18 15:50:00,55.28,55.35,55.27,55.35,91948.0,45.3918,45.4493,45.3836,45.4493,91948.0
2019-07-18 15:55:00,55.35,55.43,55.32,55.37,177594.0,45.4493,45.515,45.4247,45.4657,177594.0
2019-07-19 09:30:00,55.56,55.75,55.44,55.56,138341.0,45.6218,45.7778,45.5232,45.6218,138341.0
2019-07-19 09:35:00,55.58,55.6,55.39,55.42,26479.0,45.6382,45.6546,45.4822,45.5068,26479.0
2019-07-19 09:40:00,55.41,55.57,55.41,55.55,18826.0,45.4986,45.63,45.4986,45.6135,18826.0
2019-07-19 09:45:00,55.52,55.59,55.49,55.56,42532.0,45.5889,45.6464,45.5643,45.6218,42532.0
2019-07-19 09:50:00,55.55,55.55,55.31,55.47,29394.0,45.6135,45.6135,45.4165,45.5479,29394.0
2019-07-19 09:55:00,55.49,55.59,55.43,55.5,35797.0,45.5643,45.6464,45.515,45.5725,35797.0
2019-07-19 10:00:00,55.49,55.54,55.32,55.32,34079.0,45.5643,45.6053,45.4247,45.4247,34079.0
2019-07-19 10:05:00,55.32,55.35,55.22,55.31,23587.0,45.4247,45.4493,45.3426,45.4165,23587.0
2019-07-19 10:10:00,55.31,55.34,55.2,55.2,18388.0,45.4165,45.4411,45.3262,45.3262,18388.0
2019-07-19 10:15:00,55.19,55.3,55.16,55.27,27986.0,45.3179,45.4083,45.2933,45.3836,27986.0
2019-07-19 10:20:00,55.29,55.31,55.15,55.18,37620.0,45.4001,45.4165,45.2851,45.3097,37620.0
2019-07-19 10:25:00,55.19,55.19,55.08,55.13,19354.0,45.3179,45.3179,45.2276,45.2687,19354.0
2019-07-19 10:30:00,55.15,55.17,54.98,55.01,33038.0,45.2851,45.3015,45.1455,45.1701,33038.0
2019-07-19 10:35:00,55.01,55.09,54.96,55.03,41076.0,45.1701,45.2358,45.1291,45.1866,41076.0
2019-07-19 10:40:00,55.03,55.04,54.97,54.97,21432.0,45.1866,45.1948,45.1373,45.1373,21432.0
2019-07-19 10:45:00,54.97,54.98,54.82,54.84,33811.0,45.1373,45.1455,45.0141,45.0306,33811.0
2019-07-19 10:50:00,54.84,54.88,54.76,54.78,32034.0,45.0306,45.0634,44.9649,44.9813,32034.0
2019-07-19 10:55:00,54.76,54.92,54.75,54.89,41376.0,44.9649,45.0962,44.9566,45.0716,41376.0
2019-07-19 11:00:00,54.86,54.93,54.85,54.93,37827.0,45.047,45.1045,45.0388,45.1045,37827.0
2019-07-19 11:05:00,54.94,55.06,54.89,55.0,25039.0,45.1127,45.2112,45.0716,45.1619,25039.0
2019-07-19 11:10:00,55.01,55.03,54.95,54.98,31721.0,45.1701,45.1866,45.1209,45.1455,31721.0
2019-07-19 11:15:00,54.97,55.0,54.96,54.98,15804.0,45.1373,45.1619,45.1291,45.1455,15804.0
2019-07-19 11:20:00,54.99,54.99,54.94,54.94,16288.0,45.1537,45.1537,45.1127,45.1127,16288.0
2019-07-19 11:25:00,54.93,54.96,54.89,54.93,49260.0,45.1045,45.1291,45.0716,45.1045,49260.0
2019-07-19 11:30:00,54.95,55.06,54.95,54.96,23879.0,45.1209,45.2112,45.1209,45.1291,23879.0
2019-07-19 11:35:00,54.97,54.98,54.83,54.83,13507.0,45.1373,45.1455,45.0223,45.0223,13507.0
2019-07-19 11:40:00,54.83,54.89,54.81,54.85,26928.0,45.0223,45.0716,45.0059,45.0388,26928.0
2019-07-19 11:45:00,54.85,54.89,54.82,54.87,18939.0,45.0388,45.0716,45.0141,45.0552,18939.0
2019-07-19 11:50:00,54.88,54.9,54.75,54.86,47313.0,45.0634,45.0798,44.9566,45.047,47313.0
2019-07-19 11:55:00,54.86,54.9,54.85,54.89,15649.0,45.047,45.0798,45.0388,45.0716,15649.0
2019-07-19 12:00:00,54.9,55.01,54.89,55.0,19724.0,45.0798,45.1701,45.0716,45.1619,19724.0
2019-07-19 12:05:00,54.99,55.0,54.94,54.97,21988.0,45.1537,45.1619,45.1127,45.1373,21988.0
2019-07-19 12:10:00,54.98,55.09,54.95,55.08,40265.0,45.1455,45.2358,45.1209,45.2276,40265.0
2019-07-19 12:15:00,55.07,55.14,55.06,55.14,40916.0,45.2194,45.2769,45.2112,45.2769,40916.0
2019-07-19 12:20:00,55.13,55.13,55.04,55.05,14789.0,45.2687,45.2687,45.1948,45.203,14789.0
2019-07-19 12:25:00,55.05,55.08,54.99,54.99,21940.0,45.203,45.2276,45.1537,45.1537,21940.0
2019-07-19 12:30:00,54.99,55.03,54.97,55.02,22107.0,45.1537,45.1866,45.1373,45.1784,22107.0
2019-07-19 12:35:00,55.02,55.08,55.01,55.06,25409.0,45.1784,45.2276,45.1701,45.2112,25409.0
2019-07-19 12:40:00,55.06,55.09,55.03,55.05,21067.0,45.2112,45.2358,45.1866,45.203,21067.0
2019-07-19 12:45:00,55.05,55.06,55.03,55.03,16656.0,45.203,45.2112,45.1866,45.1866,16656.0
2019-07-19 12:50:00,55.03,55.09,55.03,55.07,22077.0,45.1866,45.2358,45.1866,45.2194,22077.0
2019-07-19 12:55:00,55.07,55.07,55.0,55.02,36453.0,45.2194,45.2194,45.1619,45.1784,36453.0
2019-07-19 13:00:00,55.01,55.1,54.96,55.1,39439.0,45.1701,45.244,45.1291,45.244,39439.0
2019-07-19 13:05:00,55.1,55.21,55.1,55.18,22969.0,45.244,45.3344,45.244,45.3097,22969.0
2019-07-19 13:10:00,55.19,55.21,55.16,55.18,13875.0,45.3179,45.3344,45.2933,45.3097,13875.0
2019-07-19 13:15:00,55.18,55.22,55.15,55.15,16986.0,45.3097,45.3426,45.2851,45.2851,16986.0
2019-07-19 13:20:00,55.15,55.17,55.14,55.16,24153.0,45.2851,45.3015,45.2769,45.2933,24153.0
2019-07-19 13:25:00,55.16,55.16,55.05,55.05,20064.0,45.2933,45.2933,45.203,45.203,20064.0
2019-07-19 13:30:00,55.06,55.12,55.04,55.06,21474.0,45.2112,45.2605,45.1948,45.2112,21474.0
2019-07-19 13:35:00,55.07,55.2,55.06,55.19,22242.0,45.2194,45.3262,45.2112,45.3179,22242.0
2019-07-19 13:40:00,55.19,55.26,55.19,55.25,17399.0,45.3179,45.3754,45.3179,45.3672,17399.0
2019-07-19 13:45:00,55.25,55.26,55.22,55.23,17796.0,45.3672,45.3754,45.3426,45.3508,17796.0
2019-07-19 13:50:00,55.23,55.3,55.22,55.28,24012.0,45.3508,45.4083,45.3426,45.3918,24012.0
2019-07-19 13:55:00,55.28,55.36,55.26,55.33,19125.0,45.3918,45.4575,45.3754,45.4329,19125.0
2019-07-19 14:00:00,55.33,55.37,55.26,55.28,23153.0,45.4329,45.4657,45.3754,45.3918,23153.0
2019-07-19 14:05:00,55.28,55.28,55.13,55.13,14909.0,45.3918,45.3918,45.2687,45.2687,14909.0
2019-07-19 14:10:00,55.14,55.22,55.1,55.21,26518.0,45.2769,45.3426,45.244,45.3344,26518.0
2019-07-19 14:15:00,55.22,55.25,55.21,55.23,20431.0,45.3426,45.3672,45.3344,45.3508,20431.0
2019-07-19 14:20:00,55.23,55.26,55.17,55.17,18056.0,45.3508,45.3754,45.3015,45.3015,18056.0
2019-07-19 14:25:00,55.17,55.21,55.16,55.2,22034.0,45.3015,45.3344,45.2933,45.3262,22034.0
2019-07-19 14:30:00,55.2,55.25,55.13,55.16,19039.0,45.3262,45.3672,45.2687,45.2933,19039.0
2019-07-19 14:35:00,55.16,55.18,55.12,55.17,20407.0,45.2933,45.3097,45.2605,45.3015,20407.0
2019-07-19 14:40:00,55.18,55.22,55.18,55.19,23341.0,45.3097,45.3426,45.3097,45.3179,23341.0
2019-07-19 14:45:00,55.2,55.28,55.16,55.28,23728.0,45.3262,45.3918,45.2933,45.3918,23728.0
2019-07-19 14:50:00,55.28,55.3,55.25,55.28,17814.0,45.3918,45.4083,45.3672,45.3918,17814.0
2019-07-19 14:55:00,55.28,55.37,55.27,55.35,24021.0,45.3918,45.4657,45.3836,45.4493,24021.0
2019-07-19 15:00:00,55.34,55.34,55.23,55.23,24327.0,45.4411,45.4411,45.3508,45.3508,24327.0
2019-07-19 15:05:00,55.22,55.3,55.22,55.29,17430.0,45.3426,45.4083,45.3426,45.4001,17430.0
2019-07-19 15:10:00,55.29,55.3,55.24,55.26,20523.0,45.4001,45.4083,45.359,45.3754,20523.0
2019-07-19 15:15:00,55.26,55.26,55.21,55.22,15982.0,45.3754,45.3754,45.3344,45.3426,15982.0
2019-07-19 15:20:00,55.22,55.29,55.16,55.29,34851.0,45.3426,45.4001,45.2933,45.4001,34851.0
2019-07-19 15:25:00,55.28,55.37,55.28,55.36,34925.0,45.3918,45.4657,45.3918,45.4575,34925.0
2019-07-19 15:30:00,55.37,55.42,55.32,55.34,40232.0,45.4657,45.5068,45.4247,45.4411,40232.0
2019-07-19 15:35:00,55.33,55.39,55.33,55.35,38650.0,45.4329,45.4822,45.4329,45.4493,38650.0
2019-07-19 15:40:00,55.35,55.42,55.34,55.36,36257.0,45.4493,45.5068,45.4411,45.4575,36257.0
2019-07-19 15:45:00,55.35,55.36,55.25,55.31,63688.0,45.4493,45.4575,45.3672,45.4165,63688.0
2019-07-19 15:50:00,55.31,55.35,55.26,55.3,123414.0,45.4165,45.4493,45.3754,45.4083,123414.0
2019-07-19 15:55:00,55.3,55.35,55.21,55.25,260157.0,45.4083,45.4493,45.3344,45.3672,260157.0
2019-07-22 09:30:00,55.41,55.65,55.4,55.55,109533.0,45.4986,45.6957,45.4904,45.6135,109533.0
2019-07-22 09:35:00,55.54,55.95,55.42,55.84,60175.0,45.6053,45.942,45.5068,45.8517,60175.0
2019-07-22 09:40:00,55.82,55.88,55.68,55.72,38360.0,45.8353,45.8845,45.7203,45.7531,38360.0
2019-07-22 09:45:00,55.73,55.77,55.59,55.6,60873.0,45.7614,45.7942,45.6464,45.6546,60873.0
2019-07-22 09:50:00,55.6,55.6,55.33,55.39,75709.0,45.6546,45.6546,45.4329,45.4822,75709.0
2019-07-22 09:55:00,55.39,55.46,55.12,55.15,30455.0,45.4822,45.5396,45.2605,45.2851,30455.0
2019-07-22 10:00:00,55.14,55.14,55.01,55.05,28639.0,45.2769,45.2769,45.1701,45.203,28639.0
2019-07-22 10:05:00,55.05,55.05,54.93,54.99,31707.0,45.203,45.203,45.1045,45.1537,31707.0
2019-07-22 10:10:00,54.98,54.98,54.74,54.76,48258.0,45.1455,45.1455,44.9484,44.9649,48258.0
2019-07-22 10:15:00,54.75,54.97,54.73,54.84,57556.0,44.9566,45.1373,44.9402,45.0306,57556.0
2019-07-22 10:20:00,54.85,54.91,54.8,54.87,20165.0,45.0388,45.088,44.9977,45.0552,20165.0
2019-07-22 10:25:00,54.86,54.88,54.79,54.84,18977.0,45.047,45.0634,44.9895,45.0306,18977.0
2019-07-22 10:30:00,54.83,54.89,54.66,54.66,36957.0,45.0223,45.0716,44.8827,44.8827,36957.0
2019-07-22 10:35:00,54.66,54.89,54.66,54.87,34931.0,44.8827,45.0716,44.8827,45.0552,34931.0
2019-07-22 10:40:00,54.88,54.88,54.71,54.75,20503.0,45.0634,45.0634,44.9238,44.9566,20503.0
2019-07-22 10:45:00,54.76,54.78,54.71,54.78,12092.0,44.9649,44.9813,44.9238,44.9813,12092.0
2019-07-22 10:50:00,54.77,54.86,54.75,54.84,12082.0,44.9731,45.047,44.9566,45.0306,12082.0
2019-07-22 10:55:00,54.83,54.88,54.79,54.87,14639.0,45.0223,45.0634,44.9895,45.0552,14639.0
2019-07-22 11:00:00,54.86,54.95,54.82,54.93,20791.0,45.047,45.1209,45.0141,45.1045,20791.0
2019-07-22 11:05:00,54.92,55.0,54.91,54.92,21099.0,45.0962,45.1619,45.088,45.0962,21099.0
2019-07-22 11:10:00,54.91,54.96,54.87,54.87,13425.0,45.088,45.1291,45.0552,45.0552,13425.0
2019-07-22 11:15:00,54.85,54.86,54.81,54.84,13450.0,45.0388,45.047,45.0059,45.0306,13450.0
2019-07-22 11:20:00,54.83,54.97,54.83,54.95,14267.0,45.0223,45.1373,45.0223,45.1209,14267.0
2019-07-22 11:25:00,54.95,55.02,54.94,54.97,31174.0,45.1209,45.1784,45.1127,45.1373,31174.0
2019-07-22 11:30:00,54.97,55.05,54.94,55.05,9990.0,45.1373,45.203,45.1127,45.203,9990.0
2019-07-22 11:35:00,55.05,55.25,55.04,55.22,33813.0,45.203,45.3672,45.1948,45.3426,33813.0
2019-07-22 11:40:00,55.22,55.25,55.13,55.15,15417.0,45.3426,45.3672,45.2687,45.2851,15417.0
2019-07-22 11:45:00,55.15,55.17,55.11,55.15,9112.0,45.2851,45.3015,45.2523,45.2851,9112.0
2019-07-22 11:50:00,55.15,55.23,55.13,55.22,11793.0,45.2851,45.3508,45.2687,45.3426,11793.0
2019-07-22 11:55:00,55.21,55.27,55.2,55.23,17266.0,45.3344,45.3836,45.3262,45.3508,17266.0
2019-07-22 12:00:00,55.23,55.31,55.23,55.26,16784.0,45.3508,45.4165,45.3508,45.3754,16784.0
2019-07-22 12:05:00,55.25,55.3,55.15,55.19,15415.0,45.3672,45.4083,45.2851,45.3179,15415.0
2019-07-22 12:10:00,55.19,55.19,55.13,55.13,9069.0,45.3179,45.3179,45.2687,45.2687,9069.0
2019-07-22 12:15:00,55.14,55.15,55.0,55.0,16692.0,45.2769,45.2851,45.1619,45.1619,16692.0
2019-07-22 12:20:00,55.0,55.08,55.0,55.02,23982.0,45.1619,45.2276,45.1619,45.1784,23982.0
2019-07-22 12:25:00,55.01,55.04,54.93,54.93,23155.0,45.1701,45.1948,45.1045,45.1045,23155.0
2019-07-22 12:30:00,54.95,54.99,54.93,54.97,20699.0,45.1209,45.1537,45.1045,45.1373,20699.0
2019-07-22 12:35:00,54.97,55.07,54.96,54.99,24000.0,45.1373,45.2194,45.1291,45.1537,24000.0
2019-07-22 12:40:00,54.98,55.0,54.92,55.0,14907.0,45.1455,45.1619,45.0962,45.1619,14907.0
2019-07-22 12:45:00,55.0,55.04,54.99,55.02,11740.0,45.1619,45.1948,45.1537,45.1784,11740.0
2019-07-22 12:50:00,55.03,55.06,55.01,55.06,16527.0,45.1866,45.2112,45.1701,45.2112,16527.0
2019-07-22 12:55:00,55.06,55.17,55.06,55.14,15626.0,45.2112,45.3015,45.2112,45.2769,15626.0
2019-07-22 13:00:00,55.15,55.22,55.14,55.14,14478.0,45.2851,45.3426,45.2769,45.2769,14478.0
2019-07-22 13:05:00,55.15,55.23,55.14,55.16,14877.0,45.2851,45.3508,45.2769,45.2933,14877.0
2019-07-22 13:10:00,55.16,55.16,55.12,55.16,14169.0,45.2933,45.2933,45.2605,45.2933,14169.0
2019-07-22 13:15:00,55.16,55.16,55.1,55.11,12562.0,45.2933,45.2933,45.244,45.2523,12562.0
2019-07-22 13:20:00,55.1,55.15,55.08,55.13,14442.0,45.244,45.2851,45.2276,45.2687,14442.0
2019-07-22 13:25:00,55.12,55.15,55.1,55.12,10058.0,45.2605,45.2851,45.244,45.2605,10058.0
2019-07-22 13:30:00,55.13,55.17,55.12,55.12,8901.0,45.2687,45.3015,45.2605,45.2605,8901.0
2019-07-22 13:35:00,55.12,55.15,55.08,55.14,7367.0,45.2605,45.2851,45.2276,45.2769,7367.0
2019-07-22 13:40:00,55.14,55.17,55.12,55.16,17125.0,45.2769,45.3015,45.2605,45.2933,17125.0
2019-07-22 13:45:00,55.16,55.17,55.13,55.14,10530.0,45.2933,45.3015,45.2687,45.2769,10530.0
2019-07-22 13:50:00,55.13,55.13,55.1,55.12,8917.0,45.2687,45.2687,45.244,45.2605,8917.0
2019-07-22 13:55:00,55.11,55.14,55.1,55.12,11110.0,45.2523,45.2769,45.244,45.2605,11110.0
2019-07-22 14:00:00,55.11,55.14,55.11,55.14,7937.0,45.2523,45.2769,45.2523,45.2769,7937.0
2019-07-22 14:05:00,55.13,55.15,55.09,55.1,12889.0,45.2687,45.2851,45.2358,45.244,12889.0
2019-07-22 14:10:00,55.1,55.13,55.06,55.07,14346.0,45.244,45.2687,45.2112,45.2194,14346.0
2019-07-22 14:15:00,55.06,55.07,55.02,55.03,19109.0,45.2112,45.2194,45.1784,45.1866,19109.0
2019-07-22 14:20:00,55.02,55.05,55.01,55.05,10427.0,45.1784,45.203,45.1701,45.203,10427.0
2019-07-22 14:25:00,55.05,55.06,55.02,55.04,12478.0,45.203,45.2112,45.1784,45.1948,12478.0
2019-07-22 14:30:00,55.05,55.06,55.0,55.02,16800.0,45.203,45.2112,45.1619,45.1784,16800.0
2019-07-22 14:35:00,55.02,55.08,55.01,55.08,13079.0,45.1784,45.2276,45.1701,45.2276,13079.0
2019-07-22 14:40:00,55.08,55.09,55.04,55.05,14782.0,45.2276,45.2358,45.1948,45.203,14782.0
2019-07-22 14:45:00,55.06,55.11,55.06,55.1,13662.0,45.2112,45.2523,45.2112,45.244,13662.0
2019-07-22 14:50:00,55.1,55.15,55.07,55.14,22209.0,45.244,45.2851,45.2194,45.2769,22209.0
2019-07-22 14:55:00,55.14,55.16,55.11,55.13,12925.0,45.2769,45.2933,45.2523,45.2687,12925.0
2019-07-22 15:00:00,55.13,55.21,55.09,55.2,17948.0,45.2687,45.3344,45.2358,45.3262,17948.0
2019-07-22 15:05:00,55.2,55.22,55.17,55.22,15410.0,45.3262,45.3426,45.3015,45.3426,15410.0
2019-07-22 15:10:00,55.22,55.28,55.21,55.25,21032.0,45.3426,45.3918,45.3344,45.3672,21032.0
2019-07-22 15:15:00,55.26,55.34,55.25,55.31,16183.0,45.3754,45.4411,45.3672,45.4165,16183.0
2019-07-22 15:20:00,55.3,55.34,55.26,55.28,20856.0,45.4083,45.4411,45.3754,45.3918,20856.0
2019-07-22 15:25:00,55.29,55.31,55.26,55.27,23005.0,45.4001,45.4165,45.3754,45.3836,23005.0
2019-07-22 15:30:00,55.26,55.29,55.25,55.26,27333.0,45.3754,45.4001,45.3672,45.3754,27333.0
2019-07-22 15:35:00,55.26,55.27,55.2,55.23,26184.0,45.3754,45.3836,45.3262,45.3508,26184.0
2019-07-22 15:40:00,55.22,55.25,55.21,55.24,18594.0,45.3426,45.3672,45.3344,45.359,18594.0
2019-07-22 15:45:00,55.24,55.28,55.23,55.23,23706.0,45.359,45.3918,45.3508,45.3508,23706.0
2019-07-22 15:50:00,55.24,55.24,55.19,55.21,36596.0,45.359,45.359,45.3179,45.3344,36596.0
2019-07-22 15:55:00,55.22,55.23,55.14,55.22,83490.0,45.3426,45.3508,45.2769,45.3426,83490.0
2019-07-23 09:30:00,55.2,55.72,55.19,55.29,80371.0,45.3262,45.7531,45.3179,45.4001,80371.0
2019-07-23 09:35:00,55.32,55.42,55.21,55.34,21384.0,45.4247,45.5068,45.3344,45.4411,21384.0
2019-07-23 09:40:00,55.34,55.73,55.34,55.7,27438.0,45.4411,45.7614,45.4411,45.7367,27438.0
2019-07-23 09:45:00,55.7,55.71,55.5,55.63,30848.0,45.7367,45.7449,45.5725,45.6792,30848.0
2019-07-23 09:50:00,55.63,55.7,55.44,55.48,32867.0,45.6792,45.7367,45.5232,45.5561,32867.0
2019-07-23 09:55:00,55.47,55.47,55.35,55.43,20601.0,45.5479,45.5479,45.4493,45.515,20601.0
2019-07-23 10:00:00,55.42,55.42,55.26,55.39,23279.0,45.5068,45.5068,45.3754,45.4822,23279.0
2019-07-23 10:05:00,55.39,55.48,55.31,55.45,37484.0,45.4822,45.5561,45.4165,45.5314,37484.0
2019-07-23 10:10:00,55.43,55.58,55.41,55.48,15602.0,45.515,45.6382,45.4986,45.5561,15602.0
2019-07-23 10:15:00,55.49,55.53,55.46,55.5,35165.0,45.5643,45.5971,45.5396,45.5725,35165.0
2019-07-23 10:20:00,55.49,55.51,55.32,55.34,39309.0,45.5643,45.5807,45.4247,45.4411,39309.0
2019-07-23 10:25:00,55.34,55.48,55.3,55.48,24898.0,45.4411,45.5561,45.4083,45.5561,24898.0
2019-07-23 10:30:00,55.47,55.76,55.47,55.72,40388.0,45.5479,45.786,45.5479,45.7531,40388.0
2019-07-23 10:35:00,55.71,55.78,55.61,55.62,26066.0,45.7449,45.8024,45.6628,45.671,26066.0
2019-07-23 10:40:00,55.61,55.66,55.57,55.59,14010.0,45.6628,45.7039,45.63,45.6464,14010.0
2019-07-23 10:45:00,55.58,55.62,55.57,55.57,19549.0,45.6382,45.671,45.63,45.63,19549.0
2019-07-23 10:50:00,55.57,55.6,55.53,55.56,11805.0,45.63,45.6546,45.5971,45.6218,11805.0
2019-07-23 10:55:00,55.57,55.59,55.52,55.56,19416.0,45.63,45.6464,45.5889,45.6218,19416.0
2019-07-23 11:00:00,55.56,55.56,55.39,55.4,13779.0,45.6218,45.6218,45.4822,45.4904,13779.0
2019-07-23 11:05:00,55.41,55.54,55.41,55.52,11133.0,45.4986,45.6053,45.4986,45.5889,11133.0
2019-07-23 11:10:00,55.52,55.52,55.45,55.51,9987.0,45.5889,45.5889,45.5314,45.5807,9987.0
2019-07-23 11:15:00,55.52,55.58,55.5,55.51,36047.0,45.5889,45.6382,45.5725,45.5807,36047.0
2019-07-23 11:20:00,55.51,55.74,55.51,55.73,18163.0,45.5807,45.7696,45.5807,45.7614,18163.0
2019-07-23 11:25:00,55.74,55.74,55.64,55.66,13130.0,45.7696,45.7696,45.6875,45.7039,13130.0
2019-07-23 11:30:00,55.66,55.7,55.6,55.64,14907.0,45.7039,45.7367,45.6546,45.6875,14907.0
2019-07-23 11:35:00,55.63,55.73,55.6,55.72,14551.0,45.6792,45.7614,45.6546,45.7531,14551.0
2019-07-23 11:40:00,55.71,55.72,55.62,55.66,31229.0,45.7449,45.7531,45.671,45.7039,31229.0
2019-07-23 11:45:00,55.66,55.66,55.59,55.64,14049.0,45.7039,45.7039,45.6464,45.6875,14049.0
2019-07-23 11:50:00,55.64,55.71,55.64,55.69,38907.0,45.6875,45.7449,45.6875,45.7285,38907.0
2019-07-23 11:55:00,55.66,55.71,55.63,55.64,10269.0,45.7039,45.7449,45.6792,45.6875,10269.0
2019-07-23 12:00:00,55.64,55.76,55.61,55.75,13467.0,45.6875,45.786,45.6628,45.7778,13467.0
2019-07-23 12:05:00,55.74,55.77,55.63,55.63,14997.0,45.7696,45.7942,45.6792,45.6792,14997.0
2019-07-23 12:10:00,55.63,55.7,55.61,55.61,25483.0,45.6792,45.7367,45.6628,45.6628,25483.0
2019-07-23 12:15:00,55.6,55.61,55.52,55.54,11113.0,45.6546,45.6628,45.5889,45.6053,11113.0
2019-07-23 12:20:00,55.54,55.54,55.49,55.49,10205.0,45.6053,45.6053,45.5643,45.5643,10205.0
2019-07-23 12:25:00,55.5,55.57,55.47,55.57,8623.0,45.5725,45.63,45.5479,45.63,8623.0
2019-07-23 12:30:00,55.56,55.64,55.54,55.63,33629.0,45.6218,45.6875,45.6053,45.6792,33629.0
2019-07-23 12:35:00,55.63,55.67,55.62,55.65,10863.0,45.6792,45.7121,45.671,45.6957,10863.0
2019-07-23 12:40:00,55.65,55.7,55.65,55.65,8853.0,45.6957,45.7367,45.6957,45.6957,8853.0
2019-07-23 12:45:00,55.66,55.7,55.64,55.66,8059.0,45.7039,45.7367,45.6875,45.7039,8059.0
2019-07-23 12:50:00,55.66,55.68,55.59,55.68,35359.0,45.7039,45.7203,45.6464,45.7203,35359.0
2019-07-23 12:55:00,55.68,55.71,55.67,55.71,15197.0,45.7203,45.7449,45.7121,45.7449,15197.0
2019-07-23 13:00:00,55.71,55.75,55.7,55.73,10512.0,45.7449,45.7778,45.7367,45.7614,10512.0
2019-07-23 13:05:00,55.72,55.74,55.66,55.66,21636.0,45.7531,45.7696,45.7039,45.7039,21636.0
2019-07-23 13:10:00,55.66,55.69,55.6,55.6,21051.0,45.7039,45.7285,45.6546,45.6546,21051.0
2019-07-23 13:15:00,55.6,55.6,55.49,55.53,13141.0,45.6546,45.6546,45.5643,45.5971,13141.0
2019-07-23 13:20:00,55.53,55.64,55.53,55.63,22943.0,45.5971,45.6875,45.5971,45.6792,22943.0
2019-07-23 13:25:00,55.65,55.67,55.59,55.64,16477.0,45.6957,45.7121,45.6464,45.6875,16477.0
2019-07-23 13:30:00,55.64,55.68,55.62,55.65,29915.0,45.6875,45.7203,45.671,45.6957,29915.0
2019-07-23 13:35:00,55.65,55.67,55.61,55.65,32028.0,45.6957,45.7121,45.6628,45.6957,32028.0
2019-07-23 13:40:00,55.65,55.76,55.62,55.71,29260.0,45.6957,45.786,45.671,45.7449,29260.0
2019-07-23 13:45:00,55.71,55.74,55.68,55.7,26845.0,45.7449,45.7696,45.7203,45.7367,26845.0
2019-07-23 13:50:00,55.69,55.77,55.67,55.74,22115.0,45.7285,45.7942,45.7121,45.7696,22115.0
2019-07-23 13:55:00,55.74,55.83,55.68,55.75,67895.0,45.7696,45.8435,45.7203,45.7778,67895.0
2019-07-23 14:00:00,55.76,55.78,55.72,55.73,15722.0,45.786,45.8024,45.7531,45.7614,15722.0
2019-07-23 14:05:00,55.74,55.74,55.53,55.54,26343.0,45.7696,45.7696,45.5971,45.6053,26343.0
2019-07-23 14:10:00,55.53,55.58,55.52,55.58,26132.0,45.5971,45.6382,45.5889,45.6382,26132.0
2019-07-23 14:15:00,55.59,55.59,55.48,55.53,33268.0,45.6464,45.6464,45.5561,45.5971,33268.0
2019-07-23 14:20:00,55.53,55.53,55.41,55.41,28385.0,45.5971,45.5971,45.4986,45.4986,28385.0
2019-07-23 14:25:00,55.42,55.44,55.36,55.39,27941.0,45.5068,45.5232,45.4575,45.4822,27941.0
2019-07-23 14:30:00,55.38,55.45,55.36,55.44,40885.0,45.474,45.5314,45.4575,45.5232,40885.0
2019-07-23 14:35:00,55.44,55.46,55.42,55.45,29207.0,45.5232,45.5396,45.5068,45.5314,29207.0
2019-07-23 14:40:00,55.44,55.46,55.37,55.4,39660.0,45.5232,45.5396,45.4657,45.4904,39660.0
2019-07-23 14:45:00,55.42,55.52,55.41,55.5,24566.0,45.5068,45.5889,45.4986,45.5725,24566.0
2019-07-23 14:50:00,55.5,55.54,55.5,55.52,21143.0,45.5725,45.6053,45.5725,45.5889,21143.0
2019-07-23 14:55:00,55.52,55.54,55.48,55.54,31468.0,45.5889,45.6053,45.5561,45.6053,31468.0
2019-07-23 15:00:00,55.53,55.55,55.47,55.49,42133.0,45.5971,45.6135,45.5479,45.5643,42133.0
2019-07-23 15:05:00,55.48,55.55,55.48,55.5,33628.0,45.5561,45.6135,45.5561,45.5725,33628.0
2019-07-23 15:10:00,55.51,55.52,55.47,55.48,28247.0,45.5807,45.5889,45.5479,45.5561,28247.0
2019-07-23 15:15:00,55.48,55.5,55.48,55.48,33351.0,45.5561,45.5725,45.5561,45.5561,33351.0
2019-07-23 15:20:00,55.48,55.49,55.43,55.48,34073.0,45.5561,45.5643,45.515,45.5561,34073.0
2019-07-23 15:25:00,55.48,55.5,55.46,55.5,28879.0,45.5561,45.5725,45.5396,45.5725,28879.0
2019-07-23 15:30:00,55.5,55.58,55.49,55.57,43232.0,45.5725,45.6382,45.5643,45.63,43232.0
2019-07-23 15:35:00,55.57,55.58,55.53,55.58,32103.0,45.63,45.6382,45.5971,45.6382,32103.0
2019-07-23 15:40:00,55.58,55.66,55.58,55.63,43259.0,45.6382,45.7039,45.6382,45.6792,43259.0
2019-07-23 15:45:00,55.62,55.64,55.56,55.57,44036.0,45.671,45.6875,45.6218,45.63,44036.0
2019-07-23 15:50:00,55.57,55.63,55.57,55.62,43535.0,45.63,45.6792,45.63,45.671,43535.0
2019-07-23 15:55:00,55.62,55.71,55.61,55.71,196813.0,45.671,45.7449,45.6628,45.7449,196813.0
2019-07-24 09:30:00,55.54,55.73,55.44,55.49,89176.0,45.6053,45.7614,45.5232,45.5643,89176.0
2019-07-24 09:35:00,55.5,55.71,55.45,55.7,22749.0,45.5725,45.7449,45.5314,45.7367,22749.0
2019-07-24 09:40:00,55.69,55.76,55.62,55.66,64233.0,45.7285,45.786,45.671,45.7039,64233.0
2019-07-24 09:45:00,55.66,55.85,55.62,55.83,36783.0,45.7039,45.8599,45.671,45.8435,36783.0
2019-07-24 09:50:00,55.83,55.91,55.75,55.88,25393.0,45.8435,45.9092,45.7778,45.8845,25393.0
2019-07-24 09:55:00,55.89,55.89,55.6,55.64,71550.0,45.8927,45.8927,45.6546,45.6875,71550.0
2019-07-24 10:00:00,55.65,55.66,55.56,55.6,37621.0,45.6957,45.7039,45.6218,45.6546,37621.0
2019-07-24 10:05:00,55.61,55.77,55.58,55.77,26186.0,45.6628,45.7942,45.6382,45.7942,26186.0
2019-07-24 10:10:00,55.77,55.95,55.74,55.86,43343.0,45.7942,45.942,45.7696,45.8681,43343.0
2019-07-24 10:15:00,55.86,56.04,55.83,55.98,67165.0,45.8681,46.0159,45.8435,45.9666,67165.0
2019-07-24 10:20:00,56.0,56.2,56.0,56.12,85177.0,45.9831,46.1473,45.9831,46.0816,85177.0
2019-07-24 10:25:00,56.12,56.2,56.0,56.2,47957.0,46.0816,46.1473,45.9831,46.1473,47957.0
2019-07-24 10:30:00,56.2,56.53,56.2,56.49,80727.0,46.1473,46.4183,46.1473,46.3854,80727.0
2019-07-24 10:35:00,56.48,56.63,56.45,56.63,75396.0,46.3772,46.5004,46.3526,46.5004,75396.0
2019-07-24 10:40:00,56.63,56.68,56.56,56.59,80683.0,46.5004,46.5414,46.4429,46.4675,80683.0
2019-07-24 10:45:00,56.59,56.79,56.58,56.79,67368.0,46.4675,46.6317,46.4593,46.6317,67368.0
2019-07-24 10:50:00,56.8,57.06,56.79,56.97,129622.0,46.64,46.8534,46.6317,46.7795,129622.0
2019-07-24 10:55:00,56.97,57.1,56.94,57.05,79091.0,46.7795,46.8863,46.7549,46.8452,79091.0
2019-07-24 11:00:00,57.06,57.08,56.94,57.01,107637.0,46.8534,46.8699,46.7549,46.8124,107637.0
2019-07-24 11:05:00,57.01,57.05,56.85,56.91,48773.0,46.8124,46.8452,46.681,46.7303,48773.0
2019-07-24 11:10:00,56.91,56.92,56.77,56.83,37394.0,46.7303,46.7385,46.6153,46.6646,37394.0
2019-07-24 11:15:00,56.82,56.83,56.6,56.64,93890.0,46.6564,46.6646,46.4757,46.5086,93890.0
2019-07-24 11:20:00,56.63,56.66,56.54,56.63,208136.0,46.5004,46.525,46.4265,46.5004,208136.0
2019-07-24 11:25:00,56.64,56.84,56.64,56.83,66436.0,46.5086,46.6728,46.5086,46.6646,66436.0
2019-07-24 11:30:00,56.84,56.84,56.71,56.77,53363.0,46.6728,46.6728,46.5661,46.6153,53363.0
2019-07-24 11:35:00,56.77,56.78,56.63,56.63,89933.0,46.6153,46.6235,46.5004,46.5004,89933.0
2019-07-24 11:40:00,56.63,56.63,56.4,56.46,45784.0,46.5004,46.5004,46.3115,46.3608,45784.0
2019-07-24 11:45:00,56.46,56.55,56.45,56.48,34206.0,46.3608,46.4347,46.3526,46.3772,34206.0
2019-07-24 11:50:00,56.48,56.57,56.47,56.52,57928.0,46.3772,46.4511,46.369,46.41,57928.0
2019-07-24 11:55:00,56.52,56.67,56.46,56.59,77502.0,46.41,46.5332,46.3608,46.4675,77502.0
2019-07-24 12:00:00,56.58,56.64,56.52,56.54,70775.0,46.4593,46.5086,46.41,46.4265,70775.0
2019-07-24 12:05:00,56.54,56.63,56.53,56.55,42562.0,46.4265,46.5004,46.4183,46.4347,42562.0
2019-07-24 12:10:00,56.54,56.56,56.37,56.41,54371.0,46.4265,46.4429,46.2869,46.3197,54371.0
2019-07-24 12:15:00,56.42,56.42,56.27,56.34,28030.0,46.3279,46.3279,46.2048,46.2622,28030.0
2019-07-24 12:20:00,56.34,56.41,56.29,56.41,57273.0,46.2622,46.3197,46.2212,46.3197,57273.0
2019-07-24 12:25:00,56.41,56.54,56.35,56.46,80095.0,46.3197,46.4265,46.2705,46.3608,80095.0
2019-07-24 12:30:00,56.46,56.51,56.44,56.48,28039.0,46.3608,46.4018,46.3444,46.3772,28039.0
2019-07-24 12:35:00,56.48,56.56,56.47,56.56,18493.0,46.3772,46.4429,46.369,46.4429,18493.0
2019-07-24 12:40:00,56.56,56.73,56.56,56.69,49068.0,46.4429,46.5825,46.4429,46.5496,49068.0
2019-07-24 12:45:00,56.68,56.76,56.65,56.73,32402.0,46.5414,46.6071,46.5168,46.5825,32402.0
2019-07-24 12:50:00,56.72,56.82,56.7,56.81,39922.0,46.5743,46.6564,46.5578,46.6482,39922.0
2019-07-24 12:55:00,56.82,56.9,56.82,56.88,43731.0,46.6564,46.7221,46.6564,46.7056,43731.0
2019-07-24 13:00:00,56.86,56.9,56.81,56.86,138852.0,46.6892,46.7221,46.6482,46.6892,138852.0
2019-07-24 13:05:00,56.87,56.88,56.74,56.81,81412.0,46.6974,46.7056,46.5907,46.6482,81412.0
2019-07-24 13:10:00,56.81,56.83,56.78,56.82,33217.0,46.6482,46.6646,46.6235,46.6564,33217.0
2019-07-24 13:15:00,56.83,56.87,56.76,56.79,47333.0,46.6646,46.6974,46.6071,46.6317,47333.0
2019-07-24 13:20:00,56.8,56.9,56.79,56.89,27446.0,46.64,46.7221,46.6317,46.7139,27446.0
2019-07-24 13:25:00,56.9,56.99,56.89,56.98,33116.0,46.7221,46.796,46.7139,46.7878,33116.0
2019-07-24 13:30:00,56.98,57.0,56.82,56.87,67147.0,46.7878,46.8042,46.6564,46.6974,67147.0
2019-07-24 13:35:00,56.87,56.91,56.83,56.85,59884.0,46.6974,46.7303,46.6646,46.681,59884.0
2019-07-24 13:40:00,56.86,56.88,56.79,56.86,48484.0,46.6892,46.7056,46.6317,46.6892,48484.0
2019-07-24 13:45:00,56.86,56.93,56.83,56.93,35655.0,46.6892,46.7467,46.6646,46.7467,35655.0
2019-07-24 13:50:00,56.93,56.96,56.9,56.93,34425.0,46.7467,46.7713,46.7221,46.7467,34425.0
2019-07-24 13:55:00,56.93,56.95,56.91,56.91,24043.0,46.7467,46.7631,46.7303,46.7303,24043.0
2019-07-24 14:00:00,56.91,56.95,56.88,56.94,39841.0,46.7303,46.7631,46.7056,46.7549,39841.0
2019-07-24 14:05:00,56.94,56.95,56.89,56.95,38825.0,46.7549,46.7631,46.7139,46.7631,38825.0
2019-07-24 14:10:00,56.96,56.97,56.9,56.94,42282.0,46.7713,46.7795,46.7221,46.7549,42282.0
2019-07-24 14:15:00,56.94,57.03,56.93,57.03,52224.0,46.7549,46.8288,46.7467,46.8288,52224.0
2019-07-24 14:20:00,57.02,57.18,57.01,57.14,56292.0,46.8206,46.952,46.8124,46.9191,56292.0
2019-07-24 14:25:00,57.15,57.24,57.14,57.22,55502.0,46.9274,47.0013,46.9191,46.9848,55502.0
2019-07-24 14:30:00,57.22,57.33,57.19,57.33,51586.0,46.9848,47.0752,46.9602,47.0752,51586.0
2019-07-24 14:35:00,57.33,57.42,57.32,57.36,64361.0,47.0752,47.1491,47.0669,47.0998,64361.0
2019-07-24 14:40:00,57.36,57.4,57.32,57.38,48634.0,47.0998,47.1326,47.0669,47.1162,48634.0
2019-07-24 14:45:00,57.38,57.4,57.3,57.32,53394.0,47.1162,47.1326,47.0505,47.0669,53394.0
2019-07-24 14:50:00,57.33,57.39,57.28,57.33,48756.0,47.0752,47.1244,47.0341,47.0752,48756.0
2019-07-24 14:55:00,57.32,57.35,57.29,57.32,40337.0,47.0669,47.0916,47.0423,47.0669,40337.0
2019-07-24 15:00:00,57.32,57.34,57.26,57.29,52389.0,47.0669,47.0834,47.0177,47.0423,52389.0
2019-07-24 15:05:00,57.28,57.39,57.26,57.37,68631.0,47.0341,47.1244,47.0177,47.108,68631.0
2019-07-24 15:10:00,57.37,57.46,57.37,57.45,64657.0,47.108,47.1819,47.108,47.1737,64657.0
2019-07-24 15:15:00,57.45,57.58,57.43,57.57,104394.0,47.1737,47.2804,47.1573,47.2722,104394.0
2019-07-24 15:20:00,57.57,57.71,57.57,57.68,140680.0,47.2722,47.3872,47.2722,47.3625,140680.0
2019-07-24 15:25:00,57.68,57.73,57.6,57.62,146098.0,47.3625,47.4036,47.2969,47.3133,146098.0
2019-07-24 15:30:00,57.62,57.64,57.52,57.58,94358.0,47.3133,47.3297,47.2312,47.2804,94358.0
2019-07-24 15:35:00,57.58,57.74,57.55,57.74,110957.0,47.2804,47.4118,47.2558,47.4118,110957.0
2019-07-24 15:40:00,57.73,57.81,57.69,57.7,196066.0,47.4036,47.4693,47.3708,47.379,196066.0
2019-07-24 15:45:00,57.7,57.7,57.58,57.66,113738.0,47.379,47.379,47.2804,47.3461,113738.0
2019-07-24 15:50:00,57.66,57.77,57.65,57.77,252712.0,47.3461,47.4364,47.3379,47.4364,252712.0
2019-07-24 15:55:00,57.77,57.78,57.58,57.61,379766.0,47.4364,47.4447,47.2804,47.3051,379766.0
2019-07-25 09:30:00,57.6,57.78,57.32,57.42,93386.0,47.2969,47.4447,47.0669,47.1491,93386.0
2019-07-25 09:35:00,57.43,57.48,57.18,57.18,48096.0,47.1573,47.1983,46.952,46.952,48096.0
2019-07-25 09:40:00,57.21,57.28,56.62,56.62,45515.0,46.9766,47.0341,46.4922,46.4922,45515.0
2019-07-25 09:45:00,56.62,56.67,56.46,56.57,84079.0,46.4922,46.5332,46.3608,46.4511,84079.0
2019-07-25 09:50:00,56.59,56.63,56.35,56.62,83991.0,46.4675,46.5004,46.2705,46.4922,83991.0
2019-07-25 09:55:00,56.65,56.7,56.58,56.69,41233.0,46.5168,46.5578,46.4593,46.5496,41233.0
2019-07-25 10:00:00,56.69,56.76,56.59,56.7,51266.0,46.5496,46.6071,46.4675,46.5578,51266.0
2019-07-25 10:05:00,56.7,56.81,56.68,56.75,79972.0,46.5578,46.6482,46.5414,46.5989,79972.0
2019-07-25 10:10:00,56.77,56.93,56.73,56.86,110583.0,46.6153,46.7467,46.5825,46.6892,110583.0
2019-07-25 10:15:00,56.86,56.89,56.72,56.74,59851.0,46.6892,46.7139,46.5743,46.5907,59851.0
2019-07-25 10:20:00,56.74,56.8,56.6,56.6,104235.0,46.5907,46.64,46.4757,46.4757,104235.0
2019-07-25 10:25:00,56.61,56.78,56.58,56.75,52435.0,46.4839,46.6235,46.4593,46.5989,52435.0
2019-07-25 10:30:00,56.73,56.79,56.54,56.54,97779.0,46.5825,46.6317,46.4265,46.4265,97779.0
2019-07-25 10:35:00,56.54,56.61,56.53,56.55,54672.0,46.4265,46.4839,46.4183,46.4347,54672.0
2019-07-25 10:40:00,56.53,56.64,56.51,56.59,64065.0,46.4183,46.5086,46.4018,46.4675,64065.0
2019-07-25 10:45:00,56.6,56.65,56.52,56.57,84309.0,46.4757,46.5168,46.41,46.4511,84309.0
2019-07-25 10:50:00,56.56,56.62,56.43,56.62,69899.0,46.4429,46.4922,46.3361,46.4922,69899.0
2019-07-25 10:55:00,56.62,56.7,56.54,56.66,28619.0,46.4922,46.5578,46.4265,46.525,28619.0
2019-07-25 11:00:00,56.65,56.71,56.53,56.56,39418.0,46.5168,46.5661,46.4183,46.4429,39418.0
2019-07-25 11:05:00,56.56,56.6,56.46,56.47,59884.0,46.4429,46.4757,46.3608,46.369,59884.0
2019-07-25 11:10:00,56.48,56.53,56.42,56.43,27451.0,46.3772,46.4183,46.3279,46.3361,27451.0
2019-07-25 11:15:00,56.43,56.53,56.43,56.52,38451.0,46.3361,46.4183,46.3361,46.41,38451.0
2019-07-25 11:20:00,56.52,56.56,56.32,56.36,40379.0,46.41,46.4429,46.2458,46.2787,40379.0
2019-07-25 11:25:00,56.36,56.42,56.21,56.22,35712.0,46.2787,46.3279,46.1555,46.1637,35712.0
2019-07-25 11:30:00,56.19,56.22,56.11,56.11,48522.0,46.1391,46.1637,46.0734,46.0734,48522.0
2019-07-25 11:35:00,56.12,56.19,56.08,56.11,31532.0,46.0816,46.1391,46.0487,46.0734,31532.0
2019-07-25 11:40:00,56.12,56.16,56.06,56.11,30867.0,46.0816,46.1144,46.0323,46.0734,30867.0
2019-07-25 11:45:00,56.11,56.12,55.98,55.98,37266.0,46.0734,46.0816,45.9666,45.9666,37266.0
2019-07-25 11:50:00,55.98,56.01,55.87,55.92,42656.0,45.9666,45.9913,45.8763,45.9174,42656.0
2019-07-25 11:55:00,55.91,56.1,55.89,56.05,26977.0,45.9092,46.0652,45.8927,46.0241,26977.0
2019-07-25 12:00:00,56.05,56.14,56.03,56.08,37274.0,46.0241,46.098,46.0077,46.0487,37274.0
2019-07-25 12:05:00,56.07,56.14,56.04,56.1,19238.0,46.0405,46.098,46.0159,46.0652,19238.0
2019-07-25 12:10:00,56.13,56.29,56.1,56.27,54578.0,46.0898,46.2212,46.0652,46.2048,54578.0
2019-07-25 12:15:00,56.28,56.43,56.26,56.38,89253.0,46.213,46.3361,46.1965,46.2951,89253.0
2019-07-25 12:20:00,56.38,56.48,56.35,56.46,55903.0,46.2951,46.3772,46.2705,46.3608,55903.0
2019-07-25 12:25:00,56.46,56.58,56.45,56.51,46786.0,46.3608,46.4593,46.3526,46.4018,46786.0
2019-07-25 12:30:00,56.5,56.57,56.4,56.41,44103.0,46.3936,46.4511,46.3115,46.3197,44103.0
2019-07-25 12:35:00,56.41,56.52,56.35,56.36,26797.0,46.3197,46.41,46.2705,46.2787,26797.0
2019-07-25 12:40:00,56.35,56.42,56.26,56.42,35883.0,46.2705,46.3279,46.1965,46.3279,35883.0
2019-07-25 12:45:00,56.42,56.5,56.37,56.46,43187.0,46.3279,46.3936,46.2869,46.3608,43187.0
2019-07-25 12:50:00,56.46,56.53,56.45,56.48,24913.0,46.3608,46.4183,46.3526,46.3772,24913.0
2019-07-25 12:55:00,56.49,56.51,56.39,56.48,37574.0,46.3854,46.4018,46.3033,46.3772,37574.0
2019-07-25 13:00:00,56.49,56.54,56.45,56.49,76619.0,46.3854,46.4265,46.3526,46.3854,76619.0
2019-07-25 13:05:00,56.49,56.68,56.49,56.66,26045.0,46.3854,46.5414,46.3854,46.525,26045.0
2019-07-25 13:10:00,56.64,56.64,56.51,56.58,58058.0,46.5086,46.5086,46.4018,46.4593,58058.0
2019-07-25 13:15:00,56.59,56.59,56.51,56.55,89697.0,46.4675,46.4675,46.4018,46.4347,89697.0
2019-07-25 13:20:00,56.54,56.59,56.52,56.53,103347.0,46.4265,46.4675,46.41,46.4183,103347.0
2019-07-25 13:25:00,56.54,56.63,56.53,56.62,55502.0,46.4265,46.5004,46.4183,46.4922,55502.0
2019-07-25 13:30:00,56.62,56.78,56.57,56.76,60874.0,46.4922,46.6235,46.4511,46.6071,60874.0
2019-07-25 13:35:00,56.76,56.82,56.71,56.82,33694.0,46.6071,46.6564,46.5661,46.6564,33694.0
2019-07-25 13:40:00,56.83,56.85,56.79,56.83,67823.0,46.6646,46.681,46.6317,46.6646,67823.0
2019-07-25 13:45:00,56.83,56.92,56.81,56.92,55936.0,46.6646,46.7385,46.6482,46.7385,55936.0
2019-07-25 13:50:00,56.92,56.92,56.77,56.78,42807.0,46.7385,46.7385,46.6153,46.6235,42807.0
2019-07-25 13:55:00,56.79,56.79,56.67,56.69,20951.0,46.6317,46.6317,46.5332,46.5496,20951.0
2019-07-25 14:00:00,56.69,56.7,56.61,56.64,25846.0,46.5496,46.5578,46.4839,46.5086,25846.0
2019-07-25 14:05:00,56.63,56.69,56.61,56.69,25206.0,46.5004,46.5496,46.4839,46.5496,25206.0
2019-07-25 14:10:00,56.69,56.74,56.66,56.68,27395.0,46.5496,46.5907,46.525,46.5414,27395.0
2019-07-25 14:15:00,56.68,56.69,56.57,56.61,32258.0,46.5414,46.5496,46.4511,46.4839,32258.0
2019-07-25 14:20:00,56.61,56.69,56.6,56.66,22987.0,46.4839,46.5496,46.4757,46.525,22987.0
2019-07-25 14:25:00,56.66,56.67,56.59,56.6,25963.0,46.525,46.5332,46.4675,46.4757,25963.0
2019-07-25 14:30:00,56.6,56.65,56.56,56.63,24370.0,46.4757,46.5168,46.4429,46.5004,24370.0
2019-07-25 14:35:00,56.62,56.67,56.59,56.64,23484.0,46.4922,46.5332,46.4675,46.5086,23484.0
2019-07-25 14:40:00,56.64,56.64,56.57,56.59,30192.0,46.5086,46.5086,46.4511,46.4675,30192.0
2019-07-25 14:45:00,56.6,56.62,56.5,56.55,36876.0,46.4757,46.4922,46.3936,46.4347,36876.0
2019-07-25 14:50:00,56.56,56.56,56.46,56.48,29630.0,46.4429,46.4429,46.3608,46.3772,29630.0
2019-07-25 14:55:00,56.48,56.48,56.33,56.34,40579.0,46.3772,46.3772,46.254,46.2622,40579.0
2019-07-25 15:00:00,56.34,56.36,56.23,56.23,50645.0,46.2622,46.2787,46.1719,46.1719,50645.0
2019-07-25 15:05:00,56.23,56.23,56.12,56.16,69517.0,46.1719,46.1719,46.0816,46.1144,69517.0
2019-07-25 15:10:00,56.16,56.21,56.13,56.21,98210.0,46.1144,46.1555,46.0898,46.1555,98210.0
2019-07-25 15:15:00,56.21,56.34,56.2,56.29,41256.0,46.1555,46.2622,46.1473,46.2212,41256.0
2019-07-25 15:20:00,56.29,56.29,56.23,56.25,30970.0,46.2212,46.2212,46.1719,46.1883,30970.0
2019-07-25 15:25:00,56.26,56.33,56.25,56.33,39129.0,46.1965,46.254,46.1883,46.254,39129.0
2019-07-25 15:30:00,56.33,56.45,56.31,56.43,52810.0,46.254,46.3526,46.2376,46.3361,52810.0
2019-07-25 15:35:00,56.42,56.46,56.38,56.4,52740.0,46.3279,46.3608,46.2951,46.3115,52740.0
2019-07-25 15:40:00,56.41,56.51,56.36,56.47,52371.0,46.3197,46.4018,46.2787,46.369,52371.0
2019-07-25 15:45:00,56.46,56.58,56.46,56.55,56057.0,46.3608,46.4593,46.3608,46.4347,56057.0
2019-07-25 15:50:00,56.55,56.55,56.4,56.4,75052.0,46.4347,46.4347,46.3115,46.3115,75052.0
2019-07-25 15:55:00,56.4,56.5,56.39,56.49,203053.0,46.3115,46.3936,46.3033,46.3854,203053.0
2019-07-26 09:30:00,56.36,56.46,56.26,56.34,59777.0,46.2787,46.3608,46.1965,46.2622,59777.0
2019-07-26 09:35:00,56.35,56.39,56.18,56.34,46854.0,46.2705,46.3033,46.1309,46.2622,46854.0
2019-07-26 09:40:00,56.35,56.64,56.35,56.46,48835.0,46.2705,46.5086,46.2705,46.3608,48835.0
2019-07-26 09:45:00,56.47,56.77,56.34,56.67,26129.0,46.369,46.6153,46.2622,46.5332,26129.0
2019-07-26 09:50:00,56.67,56.75,56.59,56.68,21869.0,46.5332,46.5989,46.4675,46.5414,21869.0
2019-07-26 09:55:00,56.69,56.73,56.5,56.5,15360.0,46.5496,46.5825,46.3936,46.3936,15360.0
2019-07-26 10:00:00,56.51,56.62,56.49,56.58,33310.0,46.4018,46.4922,46.3854,46.4593,33310.0
2019-07-26 10:05:00,56.61,56.65,56.37,56.41,84494.0,46.4839,46.5168,46.2869,46.3197,84494.0
2019-07-26 10:10:00,56.41,56.46,56.39,56.41,76250.0,46.3197,46.3608,46.3033,46.3197,76250.0
2019-07-26 10:15:00,56.42,56.47,56.3,56.44,77120.0,46.3279,46.369,46.2294,46.3444,77120.0
2019-07-26 10:20:00,56.44,56.44,56.36,56.38,42098.0,46.3444,46.3444,46.2787,46.2951,42098.0
2019-07-26 10:25:00,56.38,56.41,56.25,56.26,26128.0,46.2951,46.3197,46.1883,46.1965,26128.0
2019-07-26 10:30:00,56.25,56.37,56.19,56.35,18975.0,46.1883,46.2869,46.1391,46.2705,18975.0
2019-07-26 10:35:00,56.36,56.43,56.32,56.32,30033.0,46.2787,46.3361,46.2458,46.2458,30033.0
2019-07-26 10:40:00,56.32,56.33,56.23,56.26,20512.0,46.2458,46.254,46.1719,46.1965,20512.0
2019-07-26 10:45:00,56.27,56.33,56.23,56.33,22624.0,46.2048,46.254,46.1719,46.254,22624.0
2019-07-26 10:50:00,56.34,56.36,56.25,56.26,22051.0,46.2622,46.2787,46.1883,46.1965,22051.0
2019-07-26 10:55:00,56.26,56.33,56.25,56.31,11492.0,46.1965,46.254,46.1883,46.2376,11492.0
2019-07-26 11:00:00,56.31,56.35,56.3,56.34,16889.0,46.2376,46.2705,46.2294,46.2622,16889.0
2019-07-26 11:05:00,56.35,56.42,56.33,56.33,28765.0,46.2705,46.3279,46.254,46.254,28765.0
2019-07-26 11:10:00,56.35,56.4,56.31,56.4,44104.0,46.2705,46.3115,46.2376,46.3115,44104.0
2019-07-26 11:15:00,56.4,56.6,56.39,56.6,28269.0,46.3115,46.4757,46.3033,46.4757,28269.0
2019-07-26 11:20:00,56.6,56.67,56.55,56.64,50308.0,46.4757,46.5332,46.4347,46.5086,50308.0
2019-07-26 11:25:00,56.64,56.69,56.6,56.66,19181.0,46.5086,46.5496,46.4757,46.525,19181.0
2019-07-26 11:30:00,56.67,56.81,56.67,56.74,17677.0,46.5332,46.6482,46.5332,46.5907,17677.0
2019-07-26 11:35:00,56.74,56.77,56.7,56.72,10940.0,46.5907,46.6153,46.5578,46.5743,10940.0
2019-07-26 11:40:00,56.71,56.73,56.68,56.71,20787.0,46.5661,46.5825,46.5414,46.5661,20787.0
2019-07-26 11:45:00,56.71,56.72,56.62,56.66,9803.0,46.5661,46.5743,46.4922,46.525,9803.0
2019-07-26 11:50:00,56.65,56.66,56.62,56.66,13028.0,46.5168,46.525,46.4922,46.525,13028.0
2019-07-26 11:55:00,56.64,56.74,56.63,56.73,23269.0,46.5086,46.5907,46.5004,46.5825,23269.0
2019-07-26 12:00:00,56.75,56.84,56.73,56.82,27769.0,46.5989,46.6728,46.5825,46.6564,27769.0
2019-07-26 12:05:00,56.81,56.9,56.81,56.9,22670.0,46.6482,46.7221,46.6482,46.7221,22670.0
2019-07-26 12:10:00,56.89,56.91,56.79,56.87,38273.0,46.7139,46.7303,46.6317,46.6974,38273.0
2019-07-26 12:15:00,56.87,56.9,56.68,56.69,21497.0,46.6974,46.7221,46.5414,46.5496,21497.0
2019-07-26 12:20:00,56.7,56.82,56.7,56.82,14041.0,46.5578,46.6564,46.5578,46.6564,14041.0
2019-07-26 12:25:00,56.83,56.87,56.82,56.86,10213.0,46.6646,46.6974,46.6564,46.6892,10213.0
2019-07-26 12:30:00,56.85,56.98,56.84,56.98,23268.0,46.681,46.7878,46.6728,46.7878,23268.0
2019-07-26 12:35:00,56.97,56.98,56.91,56.97,19415.0,46.7795,46.7878,46.7303,46.7795,19415.0
2019-07-26 12:40:00,56.97,57.02,56.89,57.0,34045.0,46.7795,46.8206,46.7139,46.8042,34045.0
2019-07-26 12:45:00,57.02,57.05,56.92,56.96,37723.0,46.8206,46.8452,46.7385,46.7713,37723.0
2019-07-26 12:50:00,56.96,56.99,56.85,56.88,11100.0,46.7713,46.796,46.681,46.7056,11100.0
2019-07-26 12:55:00,56.88,56.89,56.82,56.82,8241.0,46.7056,46.7139,46.6564,46.6564,8241.0
2019-07-26 13:00:00,56.81,56.9,56.81,56.87,12427.0,46.6482,46.7221,46.6482,46.6974,12427.0
2019-07-26 13:05:00,56.88,56.92,56.84,56.87,17008.0,46.7056,46.7385,46.6728,46.6974,17008.0
2019-07-26 13:10:00,56.88,56.89,56.83,56.83,7404.0,46.7056,46.7139,46.6646,46.6646,7404.0
2019-07-26 13:15:00,56.84,56.86,56.79,56.82,18259.0,46.6728,46.6892,46.6317,46.6564,18259.0
2019-07-26 13:20:00,56.81,56.83,56.77,56.83,20279.0,46.6482,46.6646,46.6153,46.6646,20279.0
2019-07-26 13:25:00,56.83,56.84,56.8,56.81,43179.0,46.6646,46.6728,46.64,46.6482,43179.0
2019-07-26 13:30:00,56.81,56.82,56.78,56.79,8192.0,46.6482,46.6564,46.6235,46.6317,8192.0
2019-07-26 13:35:00,56.8,56.82,56.78,56.79,8026.0,46.64,46.6564,46.6235,46.6317,8026.0
2019-07-26 13:40:00,56.8,56.81,56.73,56.75,12280.0,46.64,46.6482,46.5825,46.5989,12280.0
2019-07-26 13:45:00,56.75,56.77,56.73,56.77,14106.0,46.5989,46.6153,46.5825,46.6153,14106.0
2019-07-26 13:50:00,56.77,56.82,56.75,56.77,16206.0,46.6153,46.6564,46.5989,46.6153,16206.0
2019-07-26 13:55:00,56.76,56.79,56.75,56.76,24314.0,46.6071,46.6317,46.5989,46.6071,24314.0
2019-07-26 14:00:00,56.76,56.89,56.74,56.85,36946.0,46.6071,46.7139,46.5907,46.681,36946.0
2019-07-26 14:05:00,56.86,56.97,56.85,56.95,11730.0,46.6892,46.7795,46.681,46.7631,11730.0
2019-07-26 14:10:00,56.96,57.01,56.93,56.97,21184.0,46.7713,46.8124,46.7467,46.7795,21184.0
2019-07-26 14:15:00,56.98,57.03,56.98,56.99,14132.0,46.7878,46.8288,46.7878,46.796,14132.0
2019-07-26 14:20:00,57.0,57.02,56.96,56.99,16978.0,46.8042,46.8206,46.7713,46.796,16978.0
2019-07-26 14:25:00,56.99,57.0,56.94,56.96,9019.0,46.796,46.8042,46.7549,46.7713,9019.0
2019-07-26 14:30:00,56.96,57.03,56.95,57.01,11848.0,46.7713,46.8288,46.7631,46.8124,11848.0
2019-07-26 14:35:00,57.01,57.02,56.97,56.98,26821.0,46.8124,46.8206,46.7795,46.7878,26821.0
2019-07-26 14:40:00,56.97,57.04,56.96,56.99,18121.0,46.7795,46.837,46.7713,46.796,18121.0
2019-07-26 14:45:00,56.98,57.07,56.96,57.06,13007.0,46.7878,46.8617,46.7713,46.8534,13007.0
2019-07-26 14:50:00,57.06,57.07,56.98,56.98,13248.0,46.8534,46.8617,46.7878,46.7878,13248.0
2019-07-26 14:55:00,56.98,57.02,56.96,57.0,11587.0,46.7878,46.8206,46.7713,46.8042,11587.0
2019-07-26 15:00:00,57.0,57.07,56.98,57.06,20331.0,46.8042,46.8617,46.7878,46.8534,20331.0
2019-07-26 15:05:00,57.06,57.08,57.01,57.01,16130.0,46.8534,46.8699,46.8124,46.8124,16130.0
2019-07-26 15:10:00,57.01,57.03,56.98,56.98,14491.0,46.8124,46.8288,46.7878,46.7878,14491.0
2019-07-26 15:15:00,56.97,56.97,56.87,56.9,15529.0,46.7795,46.7795,46.6974,46.7221,15529.0
2019-07-26 15:20:00,56.9,56.95,56.9,56.94,12475.0,46.7221,46.7631,46.7221,46.7549,12475.0
2019-07-26 15:25:00,56.94,56.98,56.9,56.97,16803.0,46.7549,46.7878,46.7221,46.7795,16803.0
2019-07-26 15:30:00,56.99,57.06,56.97,57.03,47092.0,46.796,46.8534,46.7795,46.8288,47092.0
2019-07-26 15:35:00,57.03,57.06,56.99,57.03,48584.0,46.8288,46.8534,46.796,46.8288,48584.0
2019-07-26 15:40:00,57.03,57.07,57.0,57.03,39069.0,46.8288,46.8617,46.8042,46.8288,39069.0
2019-07-26 15:45:00,57.02,57.03,56.9,56.92,49107.0,46.8206,46.8288,46.7221,46.7385,49107.0
2019-07-26 15:50:00,56.91,56.92,56.85,56.89,49667.0,46.7303,46.7385,46.681,46.7139,49667.0
2019-07-26 15:55:00,56.89,56.89,56.83,56.84,121665.0,46.7139,46.7139,46.6646,46.6728,121665.0
2019-07-29 09:30:00,56.55,56.78,56.48,56.57,67773.0,46.4347,46.6235,46.3772,46.4511,67773.0
2019-07-29 09:35:00,56.57,56.72,56.34,56.34,40887.0,46.4511,46.5743,46.2622,46.2622,40887.0
2019-07-29 09:40:00,56.35,56.47,56.27,56.38,39311.0,46.2705,46.369,46.2048,46.2951,39311.0
2019-07-29 09:45:00,56.39,56.45,56.31,56.31,39973.0,46.3033,46.3526,46.2376,46.2376,39973.0
2019-07-29 09:50:00,56.3,56.51,56.25,56.43,42500.0,46.2294,46.4018,46.1883,46.3361,42500.0
2019-07-29 09:55:00,56.44,56.44,56.22,56.3,61763.0,46.3444,46.3444,46.1637,46.2294,61763.0
2019-07-29 10:00:00,56.31,56.31,56.16,56.16,56470.0,46.2376,46.2376,46.1144,46.1144,56470.0
2019-07-29 10:05:00,56.16,56.16,56.03,56.05,75527.0,46.1144,46.1144,46.0077,46.0241,75527.0
2019-07-29 10:10:00,56.05,56.13,56.02,56.03,95126.0,46.0241,46.0898,45.9995,46.0077,95126.0
2019-07-29 10:15:00,56.03,56.05,55.88,55.95,107717.0,46.0077,46.0241,45.8845,45.942,107717.0
2019-07-29 10:20:00,55.96,55.97,55.82,55.94,62291.0,45.9502,45.9584,45.8353,45.9338,62291.0
2019-07-29 10:25:00,55.93,55.97,55.79,55.82,33325.0,45.9256,45.9584,45.8106,45.8353,33325.0
2019-07-29 10:30:00,55.83,55.95,55.82,55.88,30741.0,45.8435,45.942,45.8353,45.8845,30741.0
2019-07-29 10:35:00,55.86,55.86,55.68,55.69,62754.0,45.8681,45.8681,45.7203,45.7285,62754.0
2019-07-29 10:40:00,55.69,55.81,55.62,55.8,53357.0,45.7285,45.827,45.671,45.8188,53357.0
2019-07-29 10:45:00,55.8,55.99,55.77,55.95,61916.0,45.8188,45.9748,45.7942,45.942,61916.0
2019-07-29 10:50:00,55.97,56.06,55.95,56.05,56063.0,45.9584,46.0323,45.942,46.0241,56063.0
2019-07-29 10:55:00,56.05,56.18,56.05,56.17,30699.0,46.0241,46.1309,46.0241,46.1226,30699.0
2019-07-29 11:00:00,56.18,56.24,56.12,56.2,31648.0,46.1309,46.1801,46.0816,46.1473,31648.0
2019-07-29 11:05:00,56.21,56.31,56.16,56.28,21581.0,46.1555,46.2376,46.1144,46.213,21581.0
2019-07-29 11:10:00,56.29,56.4,56.28,56.39,38877.0,46.2212,46.3115,46.213,46.3033,38877.0
2019-07-29 11:15:00,56.38,56.41,56.31,56.4,25245.0,46.2951,46.3197,46.2376,46.3115,25245.0
2019-07-29 11:20:00,56.38,56.38,56.21,56.27,41051.0,46.2951,46.2951,46.1555,46.2048,41051.0
2019-07-29 11:25:00,56.27,56.33,56.2,56.22,27131.0,46.2048,46.254,46.1473,46.1637,27131.0
2019-07-29 11:30:00,56.23,56.33,56.22,56.23,35009.0,46.1719,46.254,46.1637,46.1719,35009.0
2019-07-29 11:35:00,56.22,56.33,56.2,56.3,36137.0,46.1637,46.254,46.1473,46.2294,36137.0
2019-07-29 11:40:00,56.29,56.31,56.23,56.29,50353.0,46.2212,46.2376,46.1719,46.2212,50353.0
2019-07-29 11:45:00,56.29,56.35,56.21,56.24,41595.0,46.2212,46.2705,46.1555,46.1801,41595.0
2019-07-29 11:50:00,56.25,56.3,56.23,56.29,30335.0,46.1883,46.2294,46.1719,46.2212,30335.0
2019-07-29 11:55:00,56.28,56.38,56.28,56.3,42707.0,46.213,46.2951,46.213,46.2294,42707.0
2019-07-29 12:00:00,56.3,56.32,56.21,56.23,68015.0,46.2294,46.2458,46.1555,46.1719,68015.0
2019-07-29 12:05:00,56.23,56.3,56.19,56.2,62967.0,46.1719,46.2294,46.1391,46.1473,62967.0
2019-07-29 12:10:00,56.2,56.26,56.18,56.22,39917.0,46.1473,46.1965,46.1309,46.1637,39917.0
2019-07-29 12:15:00,56.22,56.27,56.21,56.26,27167.0,46.1637,46.2048,46.1555,46.1965,27167.0
2019-07-29 12:20:00,56.27,56.34,56.27,56.3,28102.0,46.2048,46.2622,46.2048,46.2294,28102.0
2019-07-29 12:25:00,56.3,56.34,56.28,56.34,33167.0,46.2294,46.2622,46.213,46.2622,33167.0
2019-07-29 12:30:00,56.33,56.38,56.28,56.36,27519.0,46.254,46.2951,46.213,46.2787,27519.0
2019-07-29 12:35:00,56.36,56.38,56.34,56.34,22243.0,46.2787,46.2951,46.2622,46.2622,22243.0
2019-07-29 12:40:00,56.34,56.5,56.33,56.49,56330.0,46.2622,46.3936,46.254,46.3854,56330.0
2019-07-29 12:45:00,56.48,56.59,56.4,56.41,55722.0,46.3772,46.4675,46.3115,46.3197,55722.0
2019-07-29 12:50:00,56.41,56.46,56.36,56.42,31224.0,46.3197,46.3608,46.2787,46.3279,31224.0
2019-07-29 12:55:00,56.42,56.48,56.38,56.46,23980.0,46.3279,46.3772,46.2951,46.3608,23980.0
2019-07-29 13:00:00,56.46,56.49,56.4,56.41,22011.0,46.3608,46.3854,46.3115,46.3197,22011.0
2019-07-29 13:05:00,56.4,56.42,56.35,56.42,18992.0,46.3115,46.3279,46.2705,46.3279,18992.0
2019-07-29 13:10:00,56.42,56.42,56.34,56.36,25273.0,46.3279,46.3279,46.2622,46.2787,25273.0
2019-07-29 13:15:00,56.36,56.39,56.33,56.37,19877.0,46.2787,46.3033,46.254,46.2869,19877.0
2019-07-29 13:20:00,56.37,56.41,56.34,56.4,14301.0,46.2869,46.3197,46.2622,46.3115,14301.0
2019-07-29 13:25:00,56.41,56.41,56.34,56.38,15689.0,46.3197,46.3197,46.2622,46.2951,15689.0
2019-07-29 13:30:00,56.37,56.39,56.34,56.38,18341.0,46.2869,46.3033,46.2622,46.2951,18341.0
2019-07-29 13:35:00,56.38,56.4,56.32,56.36,21408.0,46.2951,46.3115,46.2458,46.2787,21408.0
2019-07-29 13:40:00,56.36,56.38,56.32,56.33,27279.0,46.2787,46.2951,46.2458,46.254,27279.0
2019-07-29 13:45:00,56.33,56.36,56.28,56.3,32110.0,46.254,46.2787,46.213,46.2294,32110.0
2019-07-29 13:50:00,56.29,56.29,56.22,56.23,19564.0,46.2212,46.2212,46.1637,46.1719,19564.0
2019-07-29 13:55:00,56.23,56.31,56.22,56.31,23305.0,46.1719,46.2376,46.1637,46.2376,23305.0
2019-07-29 14:00:00,56.31,56.4,56.29,56.3,58434.0,46.2376,46.3115,46.2212,46.2294,58434.0
2019-07-29 14:05:00,56.29,56.3,56.21,56.25,73515.0,46.2212,46.2294,46.1555,46.1883,73515.0
2019-07-29 14:10:00,56.25,56.26,56.19,56.23,25868.0,46.1883,46.1965,46.1391,46.1719,25868.0
2019-07-29 14:15:00,56.23,56.31,56.22,56.31,20938.0,46.1719,46.2376,46.1637,46.2376,20938.0
2019-07-29 14:20:00,56.32,56.35,56.29,56.32,25583.0,46.2458,46.2705,46.2212,46.2458,25583.0
2019-07-29 14:25:00,56.31,56.31,56.27,56.28,19744.0,46.2376,46.2376,46.2048,46.213,19744.0
2019-07-29 14:30:00,56.26,56.31,56.23,56.24,22215.0,46.1965,46.2376,46.1719,46.1801,22215.0
2019-07-29 14:35:00,56.23,56.24,56.17,56.21,18099.0,46.1719,46.1801,46.1226,46.1555,18099.0
2019-07-29 14:40:00,56.21,56.21,56.14,56.18,21274.0,46.1555,46.1555,46.098,46.1309,21274.0
2019-07-29 14:45:00,56.18,56.18,56.09,56.12,19734.0,46.1309,46.1309,46.057,46.0816,19734.0
2019-07-29 14:50:00,56.11,56.18,56.1,56.14,118609.0,46.0734,46.1309,46.0652,46.098,118609.0
2019-07-29 14:55:00,56.14,56.24,56.13,56.23,25205.0,46.098,46.1801,46.0898,46.1719,25205.0
2019-07-29 15:00:00,56.25,56.27,56.22,56.26,20442.0,46.1883,46.2048,46.1637,46.1965,20442.0
2019-07-29 15:05:00,56.26,56.29,56.23,56.26,34266.0,46.1965,46.2212,46.1719,46.1965,34266.0
2019-07-29 15:10:00,56.24,56.25,56.2,56.2,23442.0,46.1801,46.1883,46.1473,46.1473,23442.0
2019-07-29 15:15:00,56.19,56.2,56.1,56.13,32014.0,46.1391,46.1473,46.0652,46.0898,32014.0
2019-07-29 15:20:00,56.13,56.17,56.12,56.16,30409.0,46.0898,46.1226,46.0816,46.1144,30409.0
2019-07-29 15:25:00,56.16,56.19,56.1,56.13,31252.0,46.1144,46.1391,46.0652,46.0898,31252.0
2019-07-29 15:30:00,56.14,56.18,56.11,56.12,39458.0,46.098,46.1309,46.0734,46.0816,39458.0
2019-07-29 15:35:00,56.11,56.17,56.09,56.15,45308.0,46.0734,46.1226,46.057,46.1062,45308.0
2019-07-29 15:40:00,56.15,56.21,56.13,56.2,64103.0,46.1062,46.1555,46.0898,46.1473,64103.0
2019-07-29 15:45:00,56.2,56.23,56.17,56.2,51131.0,46.1473,46.1719,46.1226,46.1473,51131.0
2019-07-29 15:50:00,56.2,56.25,56.2,56.24,85250.0,46.1473,46.1883,46.1473,46.1801,85250.0
2019-07-29 15:55:00,56.23,56.27,56.16,56.16,243823.0,46.1719,46.2048,46.1144,46.1144,243823.0
2019-07-30 09:30:00,56.16,56.16,55.51,55.54,77796.0,46.1144,46.1144,45.5807,45.6053,77796.0
2019-07-30 09:35:00,55.54,55.61,55.39,55.39,99785.0,45.6053,45.6628,45.4822,45.4822,99785.0
2019-07-30 09:40:00,55.42,55.69,55.37,55.58,62611.0,45.5068,45.7285,45.4657,45.6382,62611.0
2019-07-30 09:45:00,55.57,55.81,55.54,55.81,29883.0,45.63,45.827,45.6053,45.827,29883.0
2019-07-30 09:50:00,55.82,55.86,55.69,55.83,25196.0,45.8353,45.8681,45.7285,45.8435,25196.0
2019-07-30 09:55:00,55.84,55.84,55.65,55.71,21386.0,45.8517,45.8517,45.6957,45.7449,21386.0
2019-07-30 10:00:00,55.7,55.76,55.65,55.66,33433.0,45.7367,45.786,45.6957,45.7039,33433.0
2019-07-30 10:05:00,55.69,55.75,55.64,55.69,16867.0,45.7285,45.7778,45.6875,45.7285,16867.0
2019-07-30 10:10:00,55.69,55.69,55.57,55.57,36388.0,45.7285,45.7285,45.63,45.63,36388.0
2019-07-30 10:15:00,55.56,55.62,55.52,55.61,28454.0,45.6218,45.671,45.5889,45.6628,28454.0
2019-07-30 10:20:00,55.6,55.66,55.54,55.63,19271.0,45.6546,45.7039,45.6053,45.6792,19271.0
2019-07-30 10:25:00,55.62,55.62,55.54,55.6,14307.0,45.671,45.671,45.6053,45.6546,14307.0
2019-07-30 10:30:00,55.62,55.62,55.56,55.59,25154.0,45.671,45.671,45.6218,45.6464,25154.0
2019-07-30 10:35:00,55.58,55.65,55.55,55.65,36476.0,45.6382,45.6957,45.6135,45.6957,36476.0
2019-07-30 10:40:00,55.66,55.75,55.64,55.69,20055.0,45.7039,45.7778,45.6875,45.7285,20055.0
2019-07-30 10:45:00,55.67,55.68,55.57,55.6,18395.0,45.7121,45.7203,45.63,45.6546,18395.0
2019-07-30 10:50:00,55.61,55.67,55.57,55.65,17136.0,45.6628,45.7121,45.63,45.6957,17136.0
2019-07-30 10:55:00,55.64,55.64,55.46,55.5,10924.0,45.6875,45.6875,45.5396,45.5725,10924.0
2019-07-30 11:00:00,55.5,55.58,55.5,55.56,16486.0,45.5725,45.6382,45.5725,45.6218,16486.0
2019-07-30 11:05:00,55.57,55.61,55.56,55.61,28103.0,45.63,45.6628,45.6218,45.6628,28103.0
2019-07-30 11:10:00,55.6,55.74,55.57,55.73,23299.0,45.6546,45.7696,45.63,45.7614,23299.0
2019-07-30 11:15:00,55.74,55.87,55.74,55.85,27537.0,45.7696,45.8763,45.7696,45.8599,27537.0
2019-07-30 11:20:00,55.85,56.04,55.82,56.01,25555.0,45.8599,46.0159,45.8353,45.9913,25555.0
2019-07-30 11:25:00,56.01,56.06,55.95,55.95,19346.0,45.9913,46.0323,45.942,45.942,19346.0
2019-07-30 11:30:00,55.95,56.07,55.92,56.05,18817.0,45.942,46.0405,45.9174,46.0241,18817.0
2019-07-30 11:35:00,56.04,56.08,56.02,56.05,18429.0,46.0159,46.0487,45.9995,46.0241,18429.0
2019-07-30 11:40:00,56.05,56.15,56.05,56.12,18998.0,46.0241,46.1062,46.0241,46.0816,18998.0
2019-07-30 11:45:00,56.13,56.24,56.12,56.18,24093.0,46.0898,46.1801,46.0816,46.1309,24093.0
2019-07-30 11:50:00,56.18,56.33,56.16,56.29,31113.0,46.1309,46.254,46.1144,46.2212,31113.0
2019-07-30 11:55:00,56.29,56.29,56.19,56.22,34136.0,46.2212,46.2212,46.1391,46.1637,34136.0
2019-07-30 12:00:00,56.23,56.28,56.15,56.24,26663.0,46.1719,46.213,46.1062,46.1801,26663.0
2019-07-30 12:05:00,56.25,56.34,56.21,56.28,20057.0,46.1883,46.2622,46.1555,46.213,20057.0
2019-07-30 12:10:00,56.29,56.35,56.25,56.27,14289.0,46.2212,46.2705,46.1883,46.2048,14289.0
2019-07-30 12:15:00,56.27,56.34,56.25,56.26,11748.0,46.2048,46.2622,46.1883,46.1965,11748.0
2019-07-30 12:20:00,56.28,56.37,56.26,56.35,29594.0,46.213,46.2869,46.1965,46.2705,29594.0
2019-07-30 12:25:00,56.36,56.4,56.31,56.4,17337.0,46.2787,46.3115,46.2376,46.3115,17337.0
2019-07-30 12:30:00,56.41,56.48,56.39,56.45,21724.0,46.3197,46.3772,46.3033,46.3526,21724.0
2019-07-30 12:35:00,56.45,56.53,56.44,56.5,33713.0,46.3526,46.4183,46.3444,46.3936,33713.0
2019-07-30 12:40:00,56.5,56.58,56.48,56.56,21829.0,46.3936,46.4593,46.3772,46.4429,21829.0
2019-07-30 12:45:00,56.55,56.55,56.5,56.52,32559.0,46.4347,46.4347,46.3936,46.41,32559.0
2019-07-30 12:50:00,56.52,56.52,56.47,56.51,19092.0,46.41,46.41,46.369,46.4018,19092.0
2019-07-30 12:55:00,56.52,56.56,56.5,56.55,18552.0,46.41,46.4429,46.3936,46.4347,18552.0
2019-07-30 13:00:00,56.55,56.69,56.54,56.64,55104.0,46.4347,46.5496,46.4265,46.5086,55104.0
2019-07-30 13:05:00,56.65,56.66,56.6,56.61,15716.0,46.5168,46.525,46.4757,46.4839,15716.0
2019-07-30 13:10:00,56.61,56.81,56.61,56.8,32547.0,46.4839,46.6482,46.4839,46.64,32547.0
2019-07-30 13:15:00,56.79,56.89,56.74,56.84,46293.0,46.6317,46.7139,46.5907,46.6728,46293.0
2019-07-30 13:20:00,56.84,56.84,56.74,56.81,14458.0,46.6728,46.6728,46.5907,46.6482,14458.0
2019-07-30 13:25:00,56.8,56.8,56.72,56.76,12527.0,46.64,46.64,46.5743,46.6071,12527.0
2019-07-30 13:30:00,56.77,56.8,56.74,56.78,20166.0,46.6153,46.64,46.5907,46.6235,20166.0
2019-07-30 13:35:00,56.78,56.85,56.76,56.83,21419.0,46.6235,46.681,46.6071,46.6646,21419.0
2019-07-30 13:40:00,56.82,56.86,56.8,56.81,11494.0,46.6564,46.6892,46.64,46.6482,11494.0
2019-07-30 13:45:00,56.81,56.88,56.77,56.8,18816.0,46.6482,46.7056,46.6153,46.64,18816.0
2019-07-30 13:50:00,56.78,56.94,56.78,56.92,41417.0,46.6235,46.7549,46.6235,46.7385,41417.0
2019-07-30 13:55:00,56.92,56.95,56.9,56.94,22128.0,46.7385,46.7631,46.7221,46.7549,22128.0
2019-07-30 14:00:00,56.93,57.07,56.91,57.05,38050.0,46.7467,46.8617,46.7303,46.8452,38050.0
2019-07-30 14:05:00,57.05,57.09,56.98,57.03,26811.0,46.8452,46.8781,46.7878,46.8288,26811.0
2019-07-30 14:10:00,57.03,57.14,57.03,57.1,35592.0,46.8288,46.9191,46.8288,46.8863,35592.0
2019-07-30 14:15:00,57.1,57.2,57.1,57.19,28705.0,46.8863,46.9684,46.8863,46.9602,28705.0
2019-07-30 14:20:00,57.2,57.26,57.14,57.17,33817.0,46.9684,47.0177,46.9191,46.9438,33817.0
2019-07-30 14:25:00,57.15,57.18,57.12,57.14,16809.0,46.9274,46.952,46.9027,46.9191,16809.0
2019-07-30 14:30:00,57.13,57.14,57.02,57.12,41866.0,46.9109,46.9191,46.8206,46.9027,41866.0
2019-07-30 14:35:00,57.11,57.15,57.06,57.1,33649.0,46.8945,46.9274,46.8534,46.8863,33649.0
2019-07-30 14:40:00,57.08,57.11,57.05,57.05,20085.0,46.8699,46.8945,46.8452,46.8452,20085.0
2019-07-30 14:45:00,57.05,57.15,57.03,57.09,152319.0,46.8452,46.9274,46.8288,46.8781,152319.0
2019-07-30 14:50:00,57.07,57.08,57.04,57.08,23506.0,46.8617,46.8699,46.837,46.8699,23506.0
2019-07-30 14:55:00,57.06,57.07,56.91,56.94,23519.0,46.8534,46.8617,46.7303,46.7549,23519.0
2019-07-30 15:00:00,56.93,57.01,56.93,57.0,17642.0,46.7467,46.8124,46.7467,46.8042,17642.0
2019-07-30 15:05:00,56.99,57.0,56.92,56.95,15622.0,46.796,46.8042,46.7385,46.7631,15622.0
2019-07-30 15:10:00,56.95,57.08,56.94,57.07,12395.0,46.7631,46.8699,46.7549,46.8617,12395.0
2019-07-30 15:15:00,57.06,57.06,57.01,57.04,14091.0,46.8534,46.8534,46.8124,46.837,14091.0
2019-07-30 15:20:00,57.05,57.06,56.96,57.0,18152.0,46.8452,46.8534,46.7713,46.8042,18152.0
2019-07-30 15:25:00,57.01,57.04,56.99,57.04,21384.0,46.8124,46.837,46.796,46.837,21384.0
2019-07-30 15:30:00,57.03,57.07,57.0,57.05,26734.0,46.8288,46.8617,46.8042,46.8452,26734.0
2019-07-30 15:35:00,57.04,57.05,56.96,56.98,35337.0,46.837,46.8452,46.7713,46.7878,35337.0
2019-07-30 15:40:00,56.98,57.0,56.93,56.95,33089.0,46.7878,46.8042,46.7467,46.7631,33089.0
2019-07-30 15:45:00,56.96,57.06,56.94,57.06,39283.0,46.7713,46.8534,46.7549,46.8534,39283.0
2019-07-30 15:50:00,57.06,57.08,56.97,57.01,56534.0,46.8534,46.8699,46.7795,46.8124,56534.0
2019-07-30 15:55:00,57.01,57.06,56.94,57.04,147092.0,46.8124,46.8534,46.7549,46.837,147092.0
2019-07-31 09:30:00,57.03,57.3,56.95,57.16,59133.0,46.8288,47.0505,46.7631,46.9356,59133.0
2019-07-31 09:35:00,57.22,57.22,56.85,56.97,40114.0,46.9848,46.9848,46.681,46.7795,40114.0
2019-07-31 09:40:00,56.98,57.0,56.8,56.99,27109.0,46.7878,46.8042,46.64,46.796,27109.0
2019-07-31 09:45:00,56.98,57.06,56.92,56.97,41298.0,46.7878,46.8534,46.7385,46.7795,41298.0
2019-07-31 09:50:00,56.96,57.0,56.84,56.86,45944.0,46.7713,46.8042,46.6728,46.6892,45944.0
2019-07-31 09:55:00,56.87,56.87,56.72,56.78,35070.0,46.6974,46.6974,46.5743,46.6235,35070.0
2019-07-31 10:00:00,56.78,56.8,56.68,56.78,13782.0,46.6235,46.64,46.5414,46.6235,13782.0
2019-07-31 10:05:00,56.8,56.89,56.79,56.86,10552.0,46.64,46.7139,46.6317,46.6892,10552.0
2019-07-31 10:10:00,56.87,56.96,56.83,56.88,20408.0,46.6974,46.7713,46.6646,46.7056,20408.0
2019-07-31 10:15:00,56.9,56.93,56.81,56.83,17302.0,46.7221,46.7467,46.6482,46.6646,17302.0
2019-07-31 10:20:00,56.83,56.83,56.58,56.62,30005.0,46.6646,46.6646,46.4593,46.4922,30005.0
2019-07-31 10:25:00,56.62,56.69,56.48,56.53,96549.0,46.4922,46.5496,46.3772,46.4183,96549.0
2019-07-31 10:30:00,56.6,56.68,56.44,56.45,75046.0,46.4757,46.5414,46.3444,46.3526,75046.0
2019-07-31 10:35:00,56.41,56.46,56.34,56.46,107678.0,46.3197,46.3608,46.2622,46.3608,107678.0
2019-07-31 10:40:00,56.47,56.56,56.45,56.47,26705.0,46.369,46.4429,46.3526,46.369,26705.0
2019-07-31 10:45:00,56.47,56.62,56.46,56.56,63749.0,46.369,46.4922,46.3608,46.4429,63749.0
2019-07-31 10:50:00,56.57,56.6,56.53,56.56,36065.0,46.4511,46.4757,46.4183,46.4429,36065.0
2019-07-31 10:55:00,56.57,56.6,56.5,56.52,33839.0,46.4511,46.4757,46.3936,46.41,33839.0
2019-07-31 11:00:00,56.52,56.73,56.45,56.71,111090.0,46.41,46.5825,46.3526,46.5661,111090.0
2019-07-31 11:05:00,56.71,56.81,56.63,56.78,16088.0,46.5661,46.6482,46.5004,46.6235,16088.0
2019-07-31 11:10:00,56.8,56.92,56.78,56.89,23892.0,46.64,46.7385,46.6235,46.7139,23892.0
2019-07-31 11:15:00,56.89,56.98,56.85,56.97,20892.0,46.7139,46.7878,46.681,46.7795,20892.0
2019-07-31 11:20:00,56.95,57.15,56.95,57.07,31411.0,46.7631,46.9274,46.7631,46.8617,31411.0
2019-07-31 11:25:00,57.06,57.13,57.05,57.06,28634.0,46.8534,46.9109,46.8452,46.8534,28634.0
2019-07-31 11:30:00,57.05,57.12,57.01,57.12,27565.0,46.8452,46.9027,46.8124,46.9027,27565.0
2019-07-31 11:35:00,57.12,57.23,57.12,57.17,52657.0,46.9027,46.993,46.9027,46.9438,52657.0
2019-07-31 11:40:00,57.16,57.19,57.1,57.19,17050.0,46.9356,46.9602,46.8863,46.9602,17050.0
2019-07-31 11:45:00,57.19,57.36,57.18,57.36,30316.0,46.9602,47.0998,46.952,47.0998,30316.0
2019-07-31 11:50:00,57.35,57.38,57.23,57.23,24810.0,47.0916,47.1162,46.993,46.993,24810.0
2019-07-31 11:55:00,57.25,57.35,57.25,57.29,18231.0,47.0095,47.0916,47.0095,47.0423,18231.0
2019-07-31 12:00:00,57.29,57.29,57.18,57.27,27917.0,47.0423,47.0423,46.952,47.0259,27917.0
2019-07-31 12:05:00,57.28,57.61,57.26,57.33,179746.0,47.0341,47.3051,47.0177,47.0752,179746.0
2019-07-31 12:10:00,57.33,57.43,57.23,57.27,70956.0,47.0752,47.1573,46.993,47.0259,70956.0
2019-07-31 12:15:00,57.28,57.29,57.14,57.14,45791.0,47.0341,47.0423,46.9191,46.9191,45791.0
2019-07-31 12:20:00,57.14,57.19,57.12,57.19,11671.0,46.9191,46.9602,46.9027,46.9602,11671.0
2019-07-31 12:25:00,57.21,57.21,57.11,57.12,14468.0,46.9766,46.9766,46.8945,46.9027,14468.0
2019-07-31 12:30:00,57.11,57.23,57.11,57.14,30580.0,46.8945,46.993,46.8945,46.9191,30580.0
2019-07-31 12:35:00,57.14,57.21,57.08,57.08,64953.0,46.9191,46.9766,46.8699,46.8699,64953.0
2019-07-31 12:40:00,57.08,57.11,57.03,57.03,23862.0,46.8699,46.8945,46.8288,46.8288,23862.0
2019-07-31 12:45:00,57.04,57.06,57.0,57.02,15693.0,46.837,46.8534,46.8042,46.8206,15693.0
2019-07-31 12:50:00,57.02,57.02,56.96,57.01,17273.0,46.8206,46.8206,46.7713,46.8124,17273.0
2019-07-31 12:55:00,57.01,57.03,56.96,56.97,12351.0,46.8124,46.8288,46.7713,46.7795,12351.0
2019-07-31 13:00:00,56.97,57.03,56.95,56.95,14174.0,46.7795,46.8288,46.7631,46.7631,14174.0
2019-07-31 13:05:00,56.95,56.95,56.89,56.92,31886.0,46.7631,46.7631,46.7139,46.7385,31886.0
2019-07-31 13:10:00,56.91,56.92,56.77,56.8,41001.0,46.7303,46.7385,46.6153,46.64,41001.0
2019-07-31 13:15:00,56.79,56.93,56.79,56.92,28323.0,46.6317,46.7467,46.6317,46.7385,28323.0
2019-07-31 13:20:00,56.91,56.92,56.83,56.84,21316.0,46.7303,46.7385,46.6646,46.6728,21316.0
2019-07-31 13:25:00,56.82,56.87,56.78,56.79,25306.0,46.6564,46.6974,46.6235,46.6317,25306.0
2019-07-31 13:30:00,56.79,56.85,56.78,56.81,25059.0,46.6317,46.681,46.6235,46.6482,25059.0
2019-07-31 13:35:00,56.8,56.82,56.76,56.78,31888.0,46.64,46.6564,46.6071,46.6235,31888.0
2019-07-31 13:40:00,56.78,56.8,56.76,56.78,24772.0,46.6235,46.64,46.6071,46.6235,24772.0
2019-07-31 13:45:00,56.79,56.81,56.76,56.76,48027.0,46.6317,46.6482,46.6071,46.6071,48027.0
2019-07-31 13:50:00,56.75,56.81,56.75,56.77,27725.0,46.5989,46.6482,46.5989,46.6153,27725.0
2019-07-31 13:55:00,56.77,56.79,56.66,56.73,39243.0,46.6153,46.6317,46.525,46.5825,39243.0
2019-07-31 14:00:00,56.71,56.79,56.45,56.6,54030.0,46.5661,46.6317,46.3526,46.4757,54030.0
2019-07-31 14:05:00,56.61,56.72,56.55,56.64,76839.0,46.4839,46.5743,46.4347,46.5086,76839.0
2019-07-31 14:10:00,56.63,56.64,56.5,56.52,81906.0,46.5004,46.5086,46.3936,46.41,81906.0
2019-07-31 14:15:00,56.5,56.56,56.45,56.55,46230.0,46.3936,46.4429,46.3526,46.4347,46230.0
2019-07-31 14:20:00,56.55,56.58,56.52,56.54,68408.0,46.4347,46.4593,46.41,46.4265,68408.0
2019-07-31 14:25:00,56.53,56.57,56.46,56.49,61164.0,46.4183,46.4511,46.3608,46.3854,61164.0
2019-07-31 14:30:00,56.49,56.61,56.48,56.55,86387.0,46.3854,46.4839,46.3772,46.4347,86387.0
2019-07-31 14:35:00,56.56,56.6,56.35,56.37,73827.0,46.4429,46.4757,46.2705,46.2869,73827.0
2019-07-31 14:40:00,56.35,56.37,56.19,56.21,36723.0,46.2705,46.2869,46.1391,46.1555,36723.0
2019-07-31 14:45:00,56.21,56.24,56.0,56.04,55271.0,46.1555,46.1801,45.9831,46.0159,55271.0
2019-07-31 14:50:00,56.03,56.03,55.5,55.87,66985.0,46.0077,46.0077,45.5725,45.8763,66985.0
2019-07-31 14:55:00,55.89,55.99,55.8,55.88,51333.0,45.8927,45.9748,45.8188,45.8845,51333.0
2019-07-31 15:00:00,55.87,56.02,55.74,55.87,61513.0,45.8763,45.9995,45.7696,45.8763,61513.0
2019-07-31 15:05:00,55.88,56.06,55.85,56.01,59960.0,45.8845,46.0323,45.8599,45.9913,59960.0
2019-07-31 15:10:00,55.99,56.09,55.91,56.07,53845.0,45.9748,46.057,45.9092,46.0405,53845.0
2019-07-31 15:15:00,56.07,56.22,55.99,56.2,48538.0,46.0405,46.1637,45.9748,46.1473,48538.0
2019-07-31 15:20:00,56.19,56.32,56.18,56.28,39927.0,46.1391,46.2458,46.1309,46.213,39927.0
2019-07-31 15:25:00,56.29,56.5,56.29,56.43,58026.0,46.2212,46.3936,46.2212,46.3361,58026.0
2019-07-31 15:30:00,56.42,56.42,56.24,56.27,70315.0,46.3279,46.3279,46.1801,46.2048,70315.0
2019-07-31 15:35:00,56.25,56.45,56.24,56.43,84568.0,46.1883,46.3526,46.1801,46.3361,84568.0
2019-07-31 15:40:00,56.44,56.48,56.33,56.47,90971.0,46.3444,46.3772,46.254,46.369,90971.0
2019-07-31 15:45:00,56.47,56.57,56.46,56.52,129185.0,46.369,46.4511,46.3608,46.41,129185.0
2019-07-31 15:50:00,56.5,56.51,56.37,56.38,174443.0,46.3936,46.4018,46.2869,46.2951,174443.0
2019-07-31 15:55:00,56.38,56.51,56.29,56.41,278138.0,46.2951,46.4018,46.2212,46.3197,278138.0
2019-08-01 09:30:00,57.95,58.6,57.54,57.94,537777.0,47.5843,48.118,47.2476,47.576,537777.0
2019-08-01 09:35:00,57.82,58.39,57.66,58.04,167100.0,47.4775,47.9455,47.3461,47.6582,167100.0
2019-08-01 09:40:00,57.97,58.23,57.79,58.19,121701.0,47.6007,47.8142,47.4529,47.7813,121701.0
2019-08-01 09:45:00,58.19,58.5,58.12,58.31,226794.0,47.7813,48.0359,47.7238,47.8799,226794.0
2019-08-01 09:50:00,58.31,58.4,58.02,58.04,221813.0,47.8799,47.9538,47.6417,47.6582,221813.0
2019-08-01 09:55:00,58.04,58.1,57.36,57.65,116839.0,47.6582,47.7074,47.0998,47.3379,116839.0
2019-08-01 10:00:00,57.65,57.89,57.48,57.68,133754.0,47.3379,47.535,47.1983,47.3625,133754.0
2019-08-01 10:05:00,57.66,57.83,57.57,57.73,75713.0,47.3461,47.4857,47.2722,47.4036,75713.0
2019-08-01 10:10:00,57.76,57.86,57.54,57.77,114505.0,47.4282,47.5104,47.2476,47.4364,114505.0
2019-08-01 10:15:00,57.78,57.97,57.74,57.75,82095.0,47.4447,47.6007,47.4118,47.42,82095.0
2019-08-01 10:20:00,57.76,57.92,57.7,57.75,65543.0,47.4282,47.5596,47.379,47.42,65543.0
2019-08-01 10:25:00,57.75,57.79,57.74,57.76,104992.0,47.42,47.4529,47.4118,47.4282,104992.0
2019-08-01 10:30:00,57.74,58.15,57.71,58.15,124145.0,47.4118,47.7485,47.3872,47.7485,124145.0
2019-08-01 10:35:00,58.14,58.27,58.09,58.2,75829.0,47.7403,47.847,47.6992,47.7895,75829.0
2019-08-01 10:40:00,58.2,58.28,58.15,58.18,56956.0,47.7895,47.8552,47.7485,47.7731,56956.0
2019-08-01 10:45:00,58.17,58.19,57.77,57.86,56005.0,47.7649,47.7813,47.4364,47.5104,56005.0
2019-08-01 10:50:00,57.9,57.91,57.63,57.71,69095.0,47.5432,47.5514,47.3215,47.3872,69095.0
2019-08-01 10:55:00,57.72,57.74,57.51,57.52,46550.0,47.3954,47.4118,47.223,47.2312,46550.0
2019-08-01 11:00:00,57.52,57.56,57.01,57.02,63391.0,47.2312,47.264,46.8124,46.8206,63391.0
2019-08-01 11:05:00,57.02,57.26,56.96,57.06,63383.0,46.8206,47.0177,46.7713,46.8534,63383.0
2019-08-01 11:10:00,57.09,57.11,56.63,56.96,113887.0,46.8781,46.8945,46.5004,46.7713,113887.0
2019-08-01 11:15:00,56.96,57.05,56.66,56.85,101321.0,46.7713,46.8452,46.525,46.681,101321.0
2019-08-01 11:20:00,56.85,56.92,56.77,56.85,46196.0,46.681,46.7385,46.6153,46.681,46196.0
2019-08-01 11:25:00,56.86,57.22,56.66,57.2,52391.0,46.6892,46.9848,46.525,46.9684,52391.0
2019-08-01 11:30:00,57.22,57.35,57.07,57.27,157113.0,46.9848,47.0916,46.8617,47.0259,157113.0
2019-08-01 11:35:00,57.25,57.33,57.21,57.25,84577.0,47.0095,47.0752,46.9766,47.0095,84577.0
2019-08-01 11:40:00,57.26,57.53,57.19,57.48,119260.0,47.0177,47.2394,46.9602,47.1983,119260.0
2019-08-01 11:45:00,57.45,57.5,57.34,57.45,38343.0,47.1737,47.2147,47.0834,47.1737,38343.0
2019-08-01 11:50:00,57.45,57.45,57.1,57.23,60825.0,47.1737,47.1737,46.8863,46.993,60825.0
2019-08-01 11:55:00,57.24,57.29,57.15,57.16,30872.0,47.0013,47.0423,46.9274,46.9356,30872.0
2019-08-01 12:00:00,57.16,57.33,57.04,57.31,24081.0,46.9356,47.0752,46.837,47.0587,24081.0
2019-08-01 12:05:00,57.33,57.54,57.31,57.47,69773.0,47.0752,47.2476,47.0587,47.1901,69773.0
2019-08-01 12:10:00,57.48,57.5,57.14,57.16,47463.0,47.1983,47.2147,46.9191,46.9356,47463.0
2019-08-01 12:15:00,57.16,57.29,57.03,57.22,87441.0,46.9356,47.0423,46.8288,46.9848,87441.0
2019-08-01 12:20:00,57.21,57.25,57.14,57.2,25038.0,46.9766,47.0095,46.9191,46.9684,25038.0
2019-08-01 12:25:00,57.21,57.22,57.11,57.2,24294.0,46.9766,46.9848,46.8945,46.9684,24294.0
2019-08-01 12:30:00,57.2,57.25,57.12,57.24,27339.0,46.9684,47.0095,46.9027,47.0013,27339.0
2019-08-01 12:35:00,57.2,57.21,57.05,57.13,24802.0,46.9684,46.9766,46.8452,46.9109,24802.0
2019-08-01 12:40:00,57.16,57.2,57.1,57.13,25233.0,46.9356,46.9684,46.8863,46.9109,25233.0
2019-08-01 12:45:00,57.14,57.17,57.09,57.14,25745.0,46.9191,46.9438,46.8781,46.9191,25745.0
2019-08-01 12:50:00,57.14,57.28,57.1,57.28,42732.0,46.9191,47.0341,46.8863,47.0341,42732.0
2019-08-01 12:55:00,57.28,57.28,57.1,57.23,45354.0,47.0341,47.0341,46.8863,46.993,45354.0
2019-08-01 13:00:00,57.24,57.26,57.02,57.02,30305.0,47.0013,47.0177,46.8206,46.8206,30305.0
2019-08-01 13:05:00,57.03,57.05,56.98,56.99,22478.0,46.8288,46.8452,46.7878,46.796,22478.0
2019-08-01 13:10:00,56.98,57.02,56.96,56.99,23668.0,46.7878,46.8206,46.7713,46.796,23668.0
2019-08-01 13:15:00,56.99,57.07,56.96,56.98,31043.0,46.796,46.8617,46.7713,46.7878,31043.0
2019-08-01 13:20:00,56.99,57.13,56.95,57.13,33714.0,46.796,46.9109,46.7631,46.9109,33714.0
2019-08-01 13:25:00,57.14,57.14,56.62,56.64,87945.0,46.9191,46.9191,46.4922,46.5086,87945.0
2019-08-01 13:30:00,56.62,56.78,56.26,56.32,55618.0,46.4922,46.6235,46.1965,46.2458,55618.0
2019-08-01 13:35:00,56.29,56.4,55.95,55.99,52818.0,46.2212,46.3115,45.942,45.9748,52818.0
2019-08-01 13:40:00,55.97,56.0,55.58,55.68,97613.0,45.9584,45.9831,45.6382,45.7203,97613.0
2019-08-01 13:45:00,55.67,55.83,55.64,55.66,107498.0,45.7121,45.8435,45.6875,45.7039,107498.0
2019-08-01 13:50:00,55.66,55.9,55.63,55.66,94640.0,45.7039,45.9009,45.6792,45.7039,94640.0
2019-08-01 13:55:00,55.68,55.97,55.61,55.96,48718.0,45.7203,45.9584,45.6628,45.9502,48718.0
2019-08-01 14:00:00,55.94,56.01,55.6,55.6,49651.0,45.9338,45.9913,45.6546,45.6546,49651.0
2019-08-01 14:05:00,55.63,55.74,55.58,55.67,46072.0,45.6792,45.7696,45.6382,45.7121,46072.0
2019-08-01 14:10:00,55.66,55.8,55.54,55.78,54176.0,45.7039,45.8188,45.6053,45.8024,54176.0
2019-08-01 14:15:00,55.8,55.8,55.64,55.71,44519.0,45.8188,45.8188,45.6875,45.7449,44519.0
2019-08-01 14:20:00,55.71,55.71,55.16,55.21,85597.0,45.7449,45.7449,45.2933,45.3344,85597.0
2019-08-01 14:25:00,55.22,55.57,55.18,55.48,59985.0,45.3426,45.63,45.3097,45.5561,59985.0
2019-08-01 14:30:00,55.5,55.55,55.29,55.38,63766.0,45.5725,45.6135,45.4001,45.474,63766.0
2019-08-01 14:35:00,55.39,55.46,55.28,55.3,70810.0,45.4822,45.5396,45.3918,45.4083,70810.0
2019-08-01 14:40:00,55.3,55.41,55.12,55.13,60503.0,45.4083,45.4986,45.2605,45.2687,60503.0
2019-08-01 14:45:00,55.12,55.35,55.12,55.34,90027.0,45.2605,45.4493,45.2605,45.4411,90027.0
2019-08-01 14:50:00,55.36,55.63,55.21,55.23,65038.0,45.4575,45.6792,45.3344,45.3508,65038.0
2019-08-01 14:55:00,55.21,55.28,55.05,55.25,53857.0,45.3344,45.3918,45.203,45.3672,53857.0
2019-08-01 15:00:00,55.25,55.3,54.93,55.06,91116.0,45.3672,45.4083,45.1045,45.2112,91116.0
2019-08-01 15:05:00,55.08,55.24,54.98,54.99,49415.0,45.2276,45.359,45.1455,45.1537,49415.0
2019-08-01 15:10:00,54.98,55.06,54.91,54.91,70344.0,45.1455,45.2112,45.088,45.088,70344.0
2019-08-01 15:15:00,54.91,55.11,54.84,55.07,70336.0,45.088,45.2523,45.0306,45.2194,70336.0
2019-08-01 15:20:00,55.07,55.28,55.05,55.27,56224.0,45.2194,45.3918,45.203,45.3836,56224.0
2019-08-01 15:25:00,55.29,55.48,55.2,55.29,61572.0,45.4001,45.5561,45.3262,45.4001,61572.0
2019-08-01 15:30:00,55.28,55.35,55.07,55.1,87668.0,45.3918,45.4493,45.2194,45.244,87668.0
2019-08-01 15:35:00,55.1,55.23,55.05,55.21,120738.0,45.244,45.3508,45.203,45.3344,120738.0
2019-08-01 15:40:00,55.21,55.26,55.03,55.07,115945.0,45.3344,45.3754,45.1866,45.2194,115945.0
2019-08-01 15:45:00,55.08,55.17,55.03,55.15,138259.0,45.2276,45.3015,45.1866,45.2851,138259.0
2019-08-01 15:50:00,55.14,55.19,55.08,55.15,231342.0,45.2769,45.3179,45.2276,45.2851,231342.0
2019-08-01 15:55:00,55.15,55.45,55.14,55.35,429103.0,45.2851,45.5314,45.2769,45.4493,429103.0
2019-08-02 09:30:00,55.1,55.4,55.0,55.27,85230.0,45.244,45.4904,45.1619,45.3836,85230.0
2019-08-02 09:35:00,55.25,55.26,54.89,55.12,57581.0,45.3672,45.3754,45.0716,45.2605,57581.0
2019-08-02 09:40:00,55.15,55.15,54.9,54.99,51669.0,45.2851,45.2851,45.0798,45.1537,51669.0
2019-08-02 09:45:00,54.99,55.22,54.91,54.93,47257.0,45.1537,45.3426,45.088,45.1045,47257.0
2019-08-02 09:50:00,54.93,54.96,54.66,54.7,51908.0,45.1045,45.1291,44.8827,44.9156,51908.0
2019-08-02 09:55:00,54.7,54.75,54.31,54.36,92345.0,44.9156,44.9566,44.5954,44.6364,92345.0
2019-08-02 10:00:00,54.39,54.55,54.22,54.23,72510.0,44.661,44.7924,44.5215,44.5297,72510.0
2019-08-02 10:05:00,54.25,54.28,54.07,54.16,65143.0,44.5461,44.5707,44.3983,44.4722,65143.0
2019-08-02 10:10:00,54.16,54.22,53.87,54.05,107706.0,44.4722,44.5215,44.2341,44.3819,107706.0
2019-08-02 10:15:00,54.04,54.07,53.89,53.96,119634.0,44.3736,44.3983,44.2505,44.308,119634.0
2019-08-02 10:20:00,53.96,54.27,53.94,54.16,44049.0,44.308,44.5625,44.2915,44.4722,44049.0
2019-08-02 10:25:00,54.17,54.25,53.96,54.02,53404.0,44.4804,44.5461,44.308,44.3572,53404.0
2019-08-02 10:30:00,54.02,54.02,53.75,53.77,60111.0,44.3572,44.3572,44.1355,44.1519,60111.0
2019-08-02 10:35:00,53.78,53.83,53.56,53.78,79833.0,44.1602,44.2012,43.9795,44.1602,79833.0
2019-08-02 10:40:00,53.79,53.83,53.59,53.78,46549.0,44.1684,44.2012,44.0041,44.1602,46549.0
2019-08-02 10:45:00,53.79,53.82,53.47,53.52,46375.0,44.1684,44.193,43.9056,43.9467,46375.0
2019-08-02 10:50:00,53.51,53.62,53.34,53.58,81105.0,43.9385,44.0288,43.7989,43.9959,81105.0
2019-08-02 10:55:00,53.59,53.81,53.59,53.74,53762.0,44.0041,44.1848,44.0041,44.1273,53762.0
2019-08-02 11:00:00,53.75,53.91,53.6,53.61,36408.0,44.1355,44.2669,44.0124,44.0206,36408.0
2019-08-02 11:05:00,53.64,53.78,53.58,53.78,30836.0,44.0452,44.1602,43.9959,44.1602,30836.0
2019-08-02 11:10:00,53.79,53.9,53.62,53.89,48339.0,44.1684,44.2587,44.0288,44.2505,48339.0
2019-08-02 11:15:00,53.91,54.0,53.87,53.96,42711.0,44.2669,44.3408,44.2341,44.308,42711.0
2019-08-02 11:20:00,53.94,54.06,53.77,53.8,60323.0,44.2915,44.3901,44.1519,44.1766,60323.0
2019-08-02 11:25:00,53.81,54.03,53.81,53.95,56717.0,44.1848,44.3654,44.1848,44.2997,56717.0
2019-08-02 11:30:00,53.95,54.1,53.91,53.91,47859.0,44.2997,44.4229,44.2669,44.2669,47859.0
2019-08-02 11:35:00,53.91,53.91,53.77,53.82,30504.0,44.2669,44.2669,44.1519,44.193,30504.0
2019-08-02 11:40:00,53.83,53.92,53.72,53.81,29235.0,44.2012,44.2751,44.1109,44.1848,29235.0
2019-08-02 11:45:00,53.8,53.92,53.72,53.9,33784.0,44.1766,44.2751,44.1109,44.2587,33784.0
2019-08-02 11:50:00,53.93,53.93,53.6,53.82,45418.0,44.2833,44.2833,44.0124,44.193,45418.0
2019-08-02 11:55:00,53.85,53.91,53.75,53.78,32026.0,44.2176,44.2669,44.1355,44.1602,32026.0
2019-08-02 12:00:00,53.79,53.98,53.75,53.91,68012.0,44.1684,44.3244,44.1355,44.2669,68012.0
2019-08-02 12:05:00,53.91,54.29,53.91,54.29,100396.0,44.2669,44.5789,44.2669,44.5789,100396.0
2019-08-02 12:10:00,54.28,54.35,54.2,54.25,60856.0,44.5707,44.6282,44.505,44.5461,60856.0
2019-08-02 12:15:00,54.24,54.38,54.24,54.33,47423.0,44.5379,44.6528,44.5379,44.6118,47423.0
2019-08-02 12:20:00,54.33,54.33,54.14,54.28,58989.0,44.6118,44.6118,44.4558,44.5707,58989.0
2019-08-02 12:25:00,54.28,54.31,54.19,54.19,26060.0,44.5707,44.5954,44.4968,44.4968,26060.0
2019-08-02 12:30:00,54.18,54.21,54.09,54.11,24893.0,44.4886,44.5132,44.4147,44.4311,24893.0
2019-08-02 12:35:00,54.1,54.12,54.01,54.05,28852.0,44.4229,44.4393,44.349,44.3819,28852.0
2019-08-02 12:40:00,54.05,54.07,54.01,54.03,27706.0,44.3819,44.3983,44.349,44.3654,27706.0
2019-08-02 12:45:00,54.01,54.05,53.96,53.97,31500.0,44.349,44.3819,44.308,44.3162,31500.0
2019-08-02 12:50:00,53.96,54.07,53.95,53.97,25274.0,44.308,44.3983,44.2997,44.3162,25274.0
2019-08-02 12:55:00,53.97,53.97,53.88,53.92,26682.0,44.3162,44.3162,44.2423,44.2751,26682.0
2019-08-02 13:00:00,53.92,53.97,53.82,53.9,38900.0,44.2751,44.3162,44.193,44.2587,38900.0
2019-08-02 13:05:00,53.89,53.9,53.79,53.82,28610.0,44.2505,44.2587,44.1684,44.193,28610.0
2019-08-02 13:10:00,53.82,53.83,53.77,53.82,40221.0,44.193,44.2012,44.1519,44.193,40221.0
2019-08-02 13:15:00,53.82,53.9,53.77,53.78,34922.0,44.193,44.2587,44.1519,44.1602,34922.0
2019-08-02 13:20:00,53.79,53.88,53.76,53.79,22046.0,44.1684,44.2423,44.1437,44.1684,22046.0
2019-08-02 13:25:00,53.79,53.85,53.78,53.79,23593.0,44.1684,44.2176,44.1602,44.1684,23593.0
2019-08-02 13:30:00,53.79,53.8,53.68,53.74,44807.0,44.1684,44.1766,44.078,44.1273,44807.0
2019-08-02 13:35:00,53.73,53.76,53.68,53.74,25761.0,44.1191,44.1437,44.078,44.1273,25761.0
2019-08-02 13:40:00,53.74,53.83,53.73,53.78,22685.0,44.1273,44.2012,44.1191,44.1602,22685.0
2019-08-02 13:45:00,53.77,53.87,53.77,53.79,16118.0,44.1519,44.2341,44.1519,44.1684,16118.0
2019-08-02 13:50:00,53.79,53.84,53.74,53.84,25863.0,44.1684,44.2094,44.1273,44.2094,25863.0
2019-08-02 13:55:00,53.84,53.87,53.77,53.77,23886.0,44.2094,44.2341,44.1519,44.1519,23886.0
2019-08-02 14:00:00,53.77,53.85,53.75,53.77,21256.0,44.1519,44.2176,44.1355,44.1519,21256.0
2019-08-02 14:05:00,53.77,53.88,53.76,53.84,20276.0,44.1519,44.2423,44.1437,44.2094,20276.0
2019-08-02 14:10:00,53.85,53.87,53.79,53.86,24227.0,44.2176,44.2341,44.1684,44.2258,24227.0
2019-08-02 14:15:00,53.86,53.87,53.74,53.79,23694.0,44.2258,44.2341,44.1273,44.1684,23694.0
2019-08-02 14:20:00,53.78,53.87,53.75,53.85,33672.0,44.1602,44.2341,44.1355,44.2176,33672.0
2019-08-02 14:25:00,53.86,53.89,53.75,53.78,31263.0,44.2258,44.2505,44.1355,44.1602,31263.0
2019-08-02 14:30:00,53.78,53.85,53.75,53.8,26628.0,44.1602,44.2176,44.1355,44.1766,26628.0
2019-08-02 14:35:00,53.8,53.93,53.79,53.9,32296.0,44.1766,44.2833,44.1684,44.2587,32296.0
2019-08-02 14:40:00,53.9,53.92,53.84,53.87,30541.0,44.2587,44.2751,44.2094,44.2341,30541.0
2019-08-02 14:45:00,53.87,53.91,53.8,53.82,28705.0,44.2341,44.2669,44.1766,44.193,28705.0
2019-08-02 14:50:00,53.82,53.84,53.76,53.77,22755.0,44.193,44.2094,44.1437,44.1519,22755.0
2019-08-02 14:55:00,53.78,53.79,53.67,53.74,38534.0,44.1602,44.1684,44.0698,44.1273,38534.0
2019-08-02 15:00:00,53.73,53.76,53.64,53.65,22825.0,44.1191,44.1437,44.0452,44.0534,22825.0
2019-08-02 15:05:00,53.64,53.65,53.55,53.57,35972.0,44.0452,44.0534,43.9713,43.9877,35972.0
2019-08-02 15:10:00,53.57,53.58,53.48,53.57,41748.0,43.9877,43.9959,43.9138,43.9877,41748.0
2019-08-02 15:15:00,53.58,53.65,53.57,53.62,38514.0,43.9959,44.0534,43.9877,44.0288,38514.0
2019-08-02 15:20:00,53.61,53.74,53.6,53.65,51771.0,44.0206,44.1273,44.0124,44.0534,51771.0
2019-08-02 15:25:00,53.66,53.73,53.63,53.66,42136.0,44.0616,44.1191,44.037,44.0616,42136.0
2019-08-02 15:30:00,53.66,53.7,53.55,53.56,61927.0,44.0616,44.0945,43.9713,43.9795,61927.0
2019-08-02 15:35:00,53.57,53.83,53.57,53.68,116911.0,43.9877,44.2012,43.9877,44.078,116911.0
2019-08-02 15:40:00,53.69,53.8,53.65,53.69,102292.0,44.0863,44.1766,44.0534,44.0863,102292.0
2019-08-02 15:45:00,53.69,53.74,53.64,53.71,88892.0,44.0863,44.1273,44.0452,44.1027,88892.0
2019-08-02 15:50:00,53.72,53.75,53.58,53.59,167054.0,44.1109,44.1355,43.9959,44.0041,167054.0
2019-08-02 15:55:00,53.6,53.71,53.56,53.61,281408.0,44.0124,44.1027,43.9795,44.0206,281408.0
2019-08-05 09:30:00,52.6,52.67,51.79,52.17,164601.0,43.1912,43.2487,42.5261,42.8381,164601.0
2019-08-05 09:35:00,52.17,52.55,52.07,52.36,91081.0,42.8381,43.1502,42.756,42.9942,91081.0
2019-08-05 09:40:00,52.39,52.4,51.87,52.02,60640.0,43.0188,43.027,42.5918,42.715,60640.0
2019-08-05 09:45:00,52.03,52.03,51.56,51.64,65226.0,42.7232,42.7232,42.3373,42.4029,65226.0
2019-08-05 09:50:00,51.61,51.8,51.51,51.63,91370.0,42.3783,42.5343,42.2962,42.3947,91370.0
2019-08-05 09:55:00,51.63,51.84,51.59,51.8,126158.0,42.3947,42.5672,42.3619,42.5343,126158.0
2019-08-05 10:00:00,51.8,51.83,51.58,51.68,88183.0,42.5343,42.559,42.3537,42.4358,88183.0
2019-08-05 10:05:00,51.65,51.69,51.53,51.55,43466.0,42.4112,42.444,42.3126,42.329,43466.0
2019-08-05 10:10:00,51.57,51.68,51.51,51.51,52431.0,42.3455,42.4358,42.2962,42.2962,52431.0
2019-08-05 10:15:00,51.5,51.74,51.47,51.57,57692.0,42.288,42.4851,42.2634,42.3455,57692.0
2019-08-05 10:20:00,51.56,51.73,51.49,51.5,58665.0,42.3373,42.4768,42.2798,42.288,58665.0
2019-08-05 10:25:00,51.5,51.5,51.29,51.33,63938.0,42.288,42.288,42.1156,42.1484,63938.0
2019-08-05 10:30:00,51.33,51.43,51.31,51.32,50487.0,42.1484,42.2305,42.132,42.1402,50487.0
2019-08-05 10:35:00,51.34,51.38,51.03,51.06,75123.0,42.1566,42.1895,41.9021,41.9267,75123.0
2019-08-05 10:40:00,51.06,51.28,51.04,51.27,43008.0,41.9267,42.1073,41.9103,42.0991,43008.0
2019-08-05 10:45:00,51.27,51.58,51.26,51.39,54226.0,42.0991,42.3537,42.0909,42.1977,54226.0
2019-08-05 10:50:00,51.4,51.41,51.16,51.17,85482.0,42.2059,42.2141,42.0088,42.017,85482.0
2019-08-05 10:55:00,51.18,51.19,51.08,51.14,46356.0,42.0252,42.0334,41.9431,41.9924,46356.0
2019-08-05 11:00:00,51.13,51.17,50.96,50.98,103692.0,41.9842,42.017,41.8446,41.861,103692.0
2019-08-05 11:05:00,51.0,51.1,50.9,51.0,136216.0,41.8774,41.9595,41.7953,41.8774,136216.0
2019-08-05 11:10:00,51.0,51.3,50.9,51.24,192255.0,41.8774,42.1238,41.7953,42.0745,192255.0
2019-08-05 11:15:00,51.23,51.24,51.03,51.07,76698.0,42.0663,42.0745,41.9021,41.9349,76698.0
2019-08-05 11:20:00,51.06,51.12,50.9,50.9,78156.0,41.9267,41.976,41.7953,41.7953,78156.0
2019-08-05 11:25:00,50.93,51.0,50.88,50.93,71013.0,41.8199,41.8774,41.7789,41.8199,71013.0
2019-08-05 11:30:00,50.94,51.21,50.94,51.21,59903.0,41.8282,42.0499,41.8282,42.0499,59903.0
2019-08-05 11:35:00,51.23,51.23,51.07,51.09,36392.0,42.0663,42.0663,41.9349,41.9513,36392.0
2019-08-05 11:40:00,51.07,51.07,50.7,50.72,56596.0,41.9349,41.9349,41.6311,41.6475,56596.0
2019-08-05 11:45:00,50.71,50.76,50.65,50.74,37849.0,41.6393,41.6804,41.59,41.6639,37849.0
2019-08-05 11:50:00,50.74,50.8,50.72,50.76,25170.0,41.6639,41.7132,41.6475,41.6804,25170.0
2019-08-05 11:55:00,50.76,50.83,50.71,50.71,36819.0,41.6804,41.7378,41.6393,41.6393,36819.0
2019-08-05 12:00:00,50.72,50.73,50.63,50.68,40016.0,41.6475,41.6557,41.5736,41.6147,40016.0
2019-08-05 12:05:00,50.67,50.76,50.64,50.69,33691.0,41.6065,41.6804,41.5818,41.6229,33691.0
2019-08-05 12:10:00,50.67,50.74,50.6,50.74,62112.0,41.6065,41.6639,41.549,41.6639,62112.0
2019-08-05 12:15:00,50.75,50.98,50.74,50.96,49675.0,41.6721,41.861,41.6639,41.8446,49675.0
2019-08-05 12:20:00,50.95,51.04,50.9,50.93,29347.0,41.8364,41.9103,41.7953,41.8199,29347.0
2019-08-05 12:25:00,50.93,50.93,50.76,50.78,28256.0,41.8199,41.8199,41.6804,41.6968,28256.0
2019-08-05 12:30:00,50.77,50.87,50.76,50.82,19613.0,41.6886,41.7707,41.6804,41.7296,19613.0
2019-08-05 12:35:00,50.81,50.86,50.77,50.81,41590.0,41.7214,41.7625,41.6886,41.7214,41590.0
2019-08-05 12:40:00,50.81,50.87,50.73,50.75,34991.0,41.7214,41.7707,41.6557,41.6721,34991.0
2019-08-05 12:45:00,50.76,50.8,50.64,50.65,39682.0,41.6804,41.7132,41.5818,41.59,39682.0
2019-08-05 12:50:00,50.64,50.68,50.57,50.58,31105.0,41.5818,41.6147,41.5243,41.5326,31105.0
2019-08-05 12:55:00,50.57,50.6,50.49,50.59,43719.0,41.5243,41.549,41.4587,41.5408,43719.0
2019-08-05 13:00:00,50.58,50.61,50.53,50.54,32530.0,41.5326,41.5572,41.4915,41.4997,32530.0
2019-08-05 13:05:00,50.54,50.72,50.52,50.68,29702.0,41.4997,41.6475,41.4833,41.6147,29702.0
2019-08-05 13:10:00,50.68,50.72,50.67,50.69,17800.0,41.6147,41.6475,41.6065,41.6229,17800.0
2019-08-05 13:15:00,50.69,50.8,50.69,50.74,27528.0,41.6229,41.7132,41.6229,41.6639,27528.0
2019-08-05 13:20:00,50.74,50.8,50.67,50.68,38828.0,41.6639,41.7132,41.6065,41.6147,38828.0
2019-08-05 13:25:00,50.68,50.78,50.65,50.7,29844.0,41.6147,41.6968,41.59,41.6311,29844.0
2019-08-05 13:30:00,50.7,50.72,50.59,50.64,31860.0,41.6311,41.6475,41.5408,41.5818,31860.0
2019-08-05 13:35:00,50.65,50.7,50.5,50.56,89406.0,41.59,41.6311,41.4669,41.5161,89406.0
2019-08-05 13:40:00,50.57,50.66,50.54,50.58,28967.0,41.5243,41.5982,41.4997,41.5326,28967.0
2019-08-05 13:45:00,50.57,50.57,50.49,50.51,25933.0,41.5243,41.5243,41.4587,41.4751,25933.0
2019-08-05 13:50:00,50.5,50.55,50.45,50.53,31177.0,41.4669,41.5079,41.4258,41.4915,31177.0
2019-08-05 13:55:00,50.52,50.54,50.44,50.45,26797.0,41.4833,41.4997,41.4176,41.4258,26797.0
2019-08-05 14:00:00,50.44,50.49,50.41,50.42,23477.0,41.4176,41.4587,41.393,41.4012,23477.0
2019-08-05 14:05:00,50.42,50.5,50.38,50.39,45601.0,41.4012,41.4669,41.3683,41.3765,45601.0
2019-08-05 14:10:00,50.4,50.44,50.37,50.44,53722.0,41.3848,41.4176,41.3601,41.4176,53722.0
2019-08-05 14:15:00,50.44,50.45,50.35,50.37,30583.0,41.4176,41.4258,41.3437,41.3601,30583.0
2019-08-05 14:20:00,50.36,50.38,50.22,50.23,73013.0,41.3519,41.3683,41.2369,41.2452,73013.0
2019-08-05 14:25:00,50.22,50.24,50.09,50.09,68745.0,41.2369,41.2534,41.1302,41.1302,68745.0
2019-08-05 14:30:00,50.09,50.14,50.01,50.06,57565.0,41.1302,41.1713,41.0645,41.1056,57565.0
2019-08-05 14:35:00,50.07,50.14,49.94,50.03,111816.0,41.1138,41.1713,41.007,41.0809,111816.0
2019-08-05 14:40:00,50.03,50.14,50.0,50.02,65950.0,41.0809,41.1713,41.0563,41.0727,65950.0
2019-08-05 14:45:00,50.05,50.38,50.05,50.28,57872.0,41.0974,41.3683,41.0974,41.2862,57872.0
2019-08-05 14:50:00,50.3,50.38,50.25,50.3,47716.0,41.3026,41.3683,41.2616,41.3026,47716.0
2019-08-05 14:55:00,50.31,50.31,50.21,50.27,41383.0,41.3108,41.3108,41.2287,41.278,41383.0
2019-08-05 15:00:00,50.27,50.3,50.17,50.2,46725.0,41.278,41.3026,41.1959,41.2205,46725.0
2019-08-05 15:05:00,50.2,50.3,50.17,50.19,61287.0,41.2205,41.3026,41.1959,41.2123,61287.0
2019-08-05 15:10:00,50.18,50.38,50.18,50.31,72567.0,41.2041,41.3683,41.2041,41.3108,72567.0
2019-08-05 15:15:00,50.31,50.44,50.2,50.36,61892.0,41.3108,41.4176,41.2205,41.3519,61892.0
2019-08-05 15:20:00,50.36,50.51,50.35,50.43,61795.0,41.3519,41.4751,41.3437,41.4094,61795.0
2019-08-05 15:25:00,50.43,50.52,50.33,50.36,107808.0,41.4094,41.4833,41.3273,41.3519,107808.0
2019-08-05 15:30:00,50.35,50.49,50.29,50.46,131376.0,41.3437,41.4587,41.2944,41.434,131376.0
2019-08-05 15:35:00,50.46,50.53,50.37,50.44,115931.0,41.434,41.4915,41.3601,41.4176,115931.0
2019-08-05 15:40:00,50.44,50.55,50.36,50.48,115283.0,41.4176,41.5079,41.3519,41.4504,115283.0
2019-08-05 15:45:00,50.48,50.56,50.36,50.4,140085.0,41.4504,41.5161,41.3519,41.3848,140085.0
2019-08-05 15:50:00,50.4,50.58,50.34,50.55,266447.0,41.3848,41.5326,41.3355,41.5079,266447.0
2019-08-05 15:55:00,50.57,50.73,50.52,50.66,645472.0,41.5243,41.6557,41.4833,41.5982,645472.0
2019-08-06 09:30:00,51.27,51.57,51.13,51.27,132256.0,42.0991,42.3455,41.9842,42.0991,132256.0
2019-08-06 09:35:00,51.3,51.3,50.77,50.84,72799.0,42.1238,42.1238,41.6886,41.746,72799.0
2019-08-06 09:40:00,50.85,50.95,50.7,50.73,71059.0,41.7543,41.8364,41.6311,41.6557,71059.0
2019-08-06 09:45:00,50.73,50.73,50.36,50.54,102084.0,41.6557,41.6557,41.3519,41.4997,102084.0
2019-08-06 09:50:00,50.53,50.88,50.49,50.6,102952.0,41.4915,41.7789,41.4587,41.549,102952.0
2019-08-06 09:55:00,50.61,50.8,50.46,50.76,71278.0,41.5572,41.7132,41.434,41.6804,71278.0
2019-08-06 10:00:00,50.74,50.75,50.37,50.58,59308.0,41.6639,41.6721,41.3601,41.5326,59308.0
2019-08-06 10:05:00,50.58,50.69,50.53,50.56,49344.0,41.5326,41.6229,41.4915,41.5161,49344.0
2019-08-06 10:10:00,50.55,50.61,50.43,50.43,38351.0,41.5079,41.5572,41.4094,41.4094,38351.0
2019-08-06 10:15:00,50.42,50.45,50.24,50.27,44943.0,41.4012,41.4258,41.2534,41.278,44943.0
2019-08-06 10:20:00,50.27,50.32,50.23,50.25,39238.0,41.278,41.3191,41.2452,41.2616,39238.0
2019-08-06 10:25:00,50.26,50.34,50.24,50.27,54029.0,41.2698,41.3355,41.2534,41.278,54029.0
2019-08-06 10:30:00,50.26,50.27,50.15,50.16,41733.0,41.2698,41.278,41.1795,41.1877,41733.0
2019-08-06 10:35:00,50.17,50.27,50.13,50.25,25578.0,41.1959,41.278,41.163,41.2616,25578.0
2019-08-06 10:40:00,50.22,50.39,50.19,50.19,62932.0,41.2369,41.3765,41.2123,41.2123,62932.0
2019-08-06 10:45:00,50.2,50.21,50.01,50.02,54602.0,41.2205,41.2287,41.0645,41.0727,54602.0
2019-08-06 10:50:00,50.01,50.08,49.92,50.06,59027.0,41.0645,41.122,40.9906,41.1056,59027.0
2019-08-06 10:55:00,50.05,50.11,49.99,50.05,30393.0,41.0974,41.1466,41.0481,41.0974,30393.0
2019-08-06 11:00:00,50.05,50.08,49.9,49.92,50246.0,41.0974,41.122,40.9742,40.9906,50246.0
2019-08-06 11:05:00,49.92,49.95,49.82,49.86,40542.0,40.9906,41.0152,40.9085,40.9413,40542.0
2019-08-06 11:10:00,49.86,49.86,49.67,49.67,45850.0,40.9413,40.9413,40.7853,40.7853,45850.0
2019-08-06 11:15:00,49.66,49.7,49.45,49.56,121050.0,40.7771,40.81,40.6047,40.695,121050.0
2019-08-06 11:20:00,49.54,49.66,49.48,49.65,49330.0,40.6786,40.7771,40.6293,40.7689,49330.0
2019-08-06 11:25:00,49.65,49.76,49.58,49.61,54786.0,40.7689,40.8592,40.7114,40.7361,54786.0
2019-08-06 11:30:00,49.61,49.7,49.43,49.47,88169.0,40.7361,40.81,40.5883,40.6211,88169.0
2019-08-06 11:35:00,49.47,49.53,49.32,49.33,82996.0,40.6211,40.6704,40.4979,40.5061,82996.0
2019-08-06 11:40:00,49.33,49.41,49.16,49.21,78953.0,40.5061,40.5718,40.3666,40.4076,78953.0
2019-08-06 11:45:00,49.22,49.55,49.2,49.51,45084.0,40.4158,40.6868,40.3994,40.6539,45084.0
2019-08-06 11:50:00,49.52,49.56,49.26,49.28,78942.0,40.6622,40.695,40.4487,40.4651,78942.0
2019-08-06 11:55:00,49.28,49.29,49.17,49.24,64851.0,40.4651,40.4733,40.3748,40.4322,64851.0
2019-08-06 12:00:00,49.24,49.33,49.18,49.18,47239.0,40.4322,40.5061,40.383,40.383,47239.0
2019-08-06 12:05:00,49.18,49.48,49.14,49.43,49666.0,40.383,40.6293,40.3501,40.5883,49666.0
2019-08-06 12:10:00,49.43,49.47,49.37,49.46,31081.0,40.5883,40.6211,40.539,40.6129,31081.0
2019-08-06 12:15:00,49.46,49.46,49.32,49.36,33849.0,40.6129,40.6129,40.4979,40.5308,33849.0
2019-08-06 12:20:00,49.37,49.42,49.33,49.42,60127.0,40.539,40.58,40.5061,40.58,60127.0
2019-08-06 12:25:00,49.43,49.56,49.37,49.45,94076.0,40.5883,40.695,40.539,40.6047,94076.0
2019-08-06 12:30:00,49.45,49.54,49.42,49.54,49635.0,40.6047,40.6786,40.58,40.6786,49635.0
2019-08-06 12:35:00,49.54,49.62,49.53,49.62,23993.0,40.6786,40.7443,40.6704,40.7443,23993.0
2019-08-06 12:40:00,49.61,49.63,49.6,49.61,29869.0,40.7361,40.7525,40.7278,40.7361,29869.0
2019-08-06 12:45:00,49.61,49.61,49.46,49.57,64368.0,40.7361,40.7361,40.6129,40.7032,64368.0
2019-08-06 12:50:00,49.57,49.57,49.44,49.48,23136.0,40.7032,40.7032,40.5965,40.6293,23136.0
2019-08-06 12:55:00,49.49,49.55,49.43,49.47,53693.0,40.6375,40.6868,40.5883,40.6211,53693.0
2019-08-06 13:00:00,49.48,49.55,49.44,49.54,47471.0,40.6293,40.6868,40.5965,40.6786,47471.0
2019-08-06 13:05:00,49.55,49.58,49.53,49.55,24741.0,40.6868,40.7114,40.6704,40.6868,24741.0
2019-08-06 13:10:00,49.56,49.57,49.48,49.51,25601.0,40.695,40.7032,40.6293,40.6539,25601.0
2019-08-06 13:15:00,49.51,49.53,49.18,49.19,67993.0,40.6539,40.6704,40.383,40.3912,67993.0
2019-08-06 13:20:00,49.19,49.34,49.18,49.34,44028.0,40.3912,40.5144,40.383,40.5144,44028.0
2019-08-06 13:25:00,49.33,49.4,49.33,49.4,34214.0,40.5061,40.5636,40.5061,40.5636,34214.0
2019-08-06 13:30:00,49.4,49.42,49.33,49.39,31213.0,40.5636,40.58,40.5061,40.5554,31213.0
2019-08-06 13:35:00,49.39,49.44,49.35,49.42,48178.0,40.5554,40.5965,40.5226,40.58,48178.0
2019-08-06 13:40:00,49.43,49.5,49.38,49.47,40153.0,40.5883,40.6457,40.5472,40.6211,40153.0
2019-08-06 13:45:00,49.47,49.5,49.41,49.5,45110.0,40.6211,40.6457,40.5718,40.6457,45110.0
2019-08-06 13:50:00,49.5,49.5,49.41,49.46,50261.0,40.6457,40.6457,40.5718,40.6129,50261.0
2019-08-06 13:55:00,49.46,49.5,49.39,49.48,45103.0,40.6129,40.6457,40.5554,40.6293,45103.0
2019-08-06 14:00:00,49.48,49.48,49.33,49.37,44777.0,40.6293,40.6293,40.5061,40.539,44777.0
2019-08-06 14:05:00,49.36,49.43,49.35,49.35,37884.0,40.5308,40.5883,40.5226,40.5226,37884.0
2019-08-06 14:10:00,49.35,49.44,49.34,49.44,36432.0,40.5226,40.5965,40.5144,40.5965,36432.0
2019-08-06 14:15:00,49.44,49.61,49.43,49.55,91778.0,40.5965,40.7361,40.5883,40.6868,91778.0
2019-08-06 14:20:00,49.55,49.55,49.42,49.47,56874.0,40.6868,40.6868,40.58,40.6211,56874.0
2019-08-06 14:25:00,49.47,49.49,49.41,49.46,61445.0,40.6211,40.6375,40.5718,40.6129,61445.0
2019-08-06 14:30:00,49.46,49.59,49.42,49.56,48032.0,40.6129,40.7196,40.58,40.695,48032.0
2019-08-06 14:35:00,49.56,49.57,49.5,49.57,38006.0,40.695,40.7032,40.6457,40.7032,38006.0
2019-08-06 14:40:00,49.57,49.61,49.51,49.58,68364.0,40.7032,40.7361,40.6539,40.7114,68364.0
2019-08-06 14:45:00,49.59,49.61,49.54,49.57,53017.0,40.7196,40.7361,40.6786,40.7032,53017.0
2019-08-06 14:50:00,49.57,49.58,49.43,49.47,74371.0,40.7032,40.7114,40.5883,40.6211,74371.0
2019-08-06 14:55:00,49.47,49.47,49.33,49.36,68304.0,40.6211,40.6211,40.5061,40.5308,68304.0
2019-08-06 15:00:00,49.36,49.45,49.33,49.42,91281.0,40.5308,40.6047,40.5061,40.58,91281.0
2019-08-06 15:05:00,49.42,49.46,49.38,49.41,94968.0,40.58,40.6129,40.5472,40.5718,94968.0
2019-08-06 15:10:00,49.4,49.5,49.37,49.5,81885.0,40.5636,40.6457,40.539,40.6457,81885.0
2019-08-06 15:15:00,49.49,49.53,49.43,49.44,71155.0,40.6375,40.6704,40.5883,40.5965,71155.0
2019-08-06 15:20:00,49.46,49.51,49.42,49.48,90825.0,40.6129,40.6539,40.58,40.6293,90825.0
2019-08-06 15:25:00,49.47,49.48,49.38,49.4,84707.0,40.6211,40.6293,40.5472,40.5636,84707.0
2019-08-06 15:30:00,49.4,49.41,49.29,49.36,97986.0,40.5636,40.5718,40.4733,40.5308,97986.0
2019-08-06 15:35:00,49.36,49.41,49.34,49.41,104534.0,40.5308,40.5718,40.5144,40.5718,104534.0
2019-08-06 15:40:00,49.4,49.43,49.37,49.42,173280.0,40.5636,40.5883,40.539,40.58,173280.0
2019-08-06 15:45:00,49.43,49.52,49.34,49.5,201690.0,40.5883,40.6622,40.5144,40.6457,201690.0
2019-08-06 15:50:00,49.5,49.65,49.49,49.63,248669.0,40.6457,40.7689,40.6375,40.7525,248669.0
2019-08-06 15:55:00,49.63,49.66,49.56,49.6,420798.0,40.7525,40.7771,40.695,40.7278,420798.0
2019-08-07 09:30:00,48.8,48.91,47.89,48.0,214663.0,40.0709,40.1613,39.3237,39.414,214663.0
2019-08-07 09:35:00,48.03,48.68,47.97,48.49,35496.0,39.4387,39.9724,39.3894,39.8164,35496.0
2019-08-07 09:40:00,48.52,48.58,48.04,48.04,76264.0,39.841,39.8903,39.4469,39.4469,76264.0
2019-08-07 09:45:00,48.01,48.1,47.71,47.92,89154.0,39.4223,39.4962,39.1759,39.3484,89154.0
2019-08-07 09:50:00,47.91,47.95,47.58,47.63,77630.0,39.3401,39.373,39.0692,39.1102,77630.0
2019-08-07 09:55:00,47.65,47.95,47.45,47.71,182455.0,39.1267,39.373,38.9624,39.1759,182455.0
2019-08-07 10:00:00,47.69,47.9,47.61,47.88,74555.0,39.1595,39.3319,39.0938,39.3155,74555.0
2019-08-07 10:05:00,47.87,48.12,47.84,48.0,134569.0,39.3073,39.5126,39.2827,39.414,134569.0
2019-08-07 10:10:00,47.97,48.28,47.97,48.04,54031.0,39.3894,39.644,39.3894,39.4469,54031.0
2019-08-07 10:15:00,48.03,48.15,47.91,47.91,91295.0,39.4387,39.5372,39.3401,39.3401,91295.0
2019-08-07 10:20:00,47.93,47.96,47.66,47.75,121668.0,39.3566,39.3812,39.1349,39.2088,121668.0
2019-08-07 10:25:00,47.73,47.78,47.65,47.74,87703.0,39.1923,39.2334,39.1267,39.2006,87703.0
2019-08-07 10:30:00,47.7,47.89,47.4,47.86,169211.0,39.1677,39.3237,38.9214,39.2991,169211.0
2019-08-07 10:35:00,47.84,47.95,47.78,47.93,82766.0,39.2827,39.373,39.2334,39.3566,82766.0
2019-08-07 10:40:00,47.96,48.1,47.88,48.06,342627.0,39.3812,39.4962,39.3155,39.4633,342627.0
2019-08-07 10:45:00,48.08,48.1,47.79,47.89,36274.0,39.4797,39.4962,39.2416,39.3237,36274.0
2019-08-07 10:50:00,47.88,48.14,47.88,47.96,58110.0,39.3155,39.529,39.3155,39.3812,58110.0
2019-08-07 10:55:00,47.94,48.07,47.92,48.02,38520.0,39.3648,39.4715,39.3484,39.4305,38520.0
2019-08-07 11:00:00,47.99,48.01,47.75,47.93,118208.0,39.4058,39.4223,39.2088,39.3566,118208.0
2019-08-07 11:05:00,47.93,48.13,47.86,48.12,40000.0,39.3566,39.5208,39.2991,39.5126,40000.0
2019-08-07 11:10:00,48.1,48.26,48.06,48.24,39655.0,39.4962,39.6275,39.4633,39.6111,39655.0
2019-08-07 11:15:00,48.24,48.39,48.19,48.36,46096.0,39.6111,39.7343,39.5701,39.7097,46096.0
2019-08-07 11:20:00,48.36,48.43,48.13,48.15,35512.0,39.7097,39.7671,39.5208,39.5372,35512.0
2019-08-07 11:25:00,48.15,48.27,48.07,48.18,65236.0,39.5372,39.6358,39.4715,39.5619,65236.0
2019-08-07 11:30:00,48.16,48.16,48.01,48.06,63097.0,39.5454,39.5454,39.4223,39.4633,63097.0
2019-08-07 11:35:00,48.07,48.15,47.77,47.82,54775.0,39.4715,39.5372,39.2252,39.2662,54775.0
2019-08-07 11:40:00,47.84,47.93,47.79,47.88,57151.0,39.2827,39.3566,39.2416,39.3155,57151.0
2019-08-07 11:45:00,47.89,47.92,47.76,47.78,51148.0,39.3237,39.3484,39.217,39.2334,51148.0
2019-08-07 11:50:00,47.78,47.82,47.67,47.69,34641.0,39.2334,39.2662,39.1431,39.1595,34641.0
2019-08-07 11:55:00,47.7,47.91,47.69,47.83,40623.0,39.1677,39.3401,39.1595,39.2745,40623.0
2019-08-07 12:00:00,47.83,47.86,47.64,47.65,75775.0,39.2745,39.2991,39.1184,39.1267,75775.0
2019-08-07 12:05:00,47.65,47.94,47.64,47.89,42704.0,39.1267,39.3648,39.1184,39.3237,42704.0
2019-08-07 12:10:00,47.89,47.92,47.79,47.82,34404.0,39.3237,39.3484,39.2416,39.2662,34404.0
2019-08-07 12:15:00,47.83,47.93,47.71,47.72,36346.0,39.2745,39.3566,39.1759,39.1841,36346.0
2019-08-07 12:20:00,47.71,47.85,47.65,47.77,52106.0,39.1759,39.2909,39.1267,39.2252,52106.0
2019-08-07 12:25:00,47.78,47.8,47.69,47.7,33905.0,39.2334,39.2498,39.1595,39.1677,33905.0
2019-08-07 12:30:00,47.69,47.9,47.64,47.87,60959.0,39.1595,39.3319,39.1184,39.3073,60959.0
2019-08-07 12:35:00,47.89,47.98,47.87,47.96,57120.0,39.3237,39.3976,39.3073,39.3812,57120.0
2019-08-07 12:40:00,47.96,48.06,47.93,48.0,59988.0,39.3812,39.4633,39.3566,39.414,59988.0
2019-08-07 12:45:00,48.0,48.07,47.96,47.97,38551.0,39.414,39.4715,39.3812,39.3894,38551.0
2019-08-07 12:50:00,47.97,48.08,47.94,47.96,30904.0,39.3894,39.4797,39.3648,39.3812,30904.0
2019-08-07 12:55:00,47.95,48.07,47.94,48.06,54935.0,39.373,39.4715,39.3648,39.4633,54935.0
2019-08-07 13:00:00,48.05,48.11,47.99,48.03,26359.0,39.4551,39.5044,39.4058,39.4387,26359.0
2019-08-07 13:05:00,48.01,48.1,47.92,47.96,220735.0,39.4223,39.4962,39.3484,39.3812,220735.0
2019-08-07 13:10:00,47.96,48.03,47.91,47.94,25441.0,39.3812,39.4387,39.3401,39.3648,25441.0
2019-08-07 13:15:00,47.93,48.02,47.92,47.93,32767.0,39.3566,39.4305,39.3484,39.3566,32767.0
2019-08-07 13:20:00,47.91,47.93,47.79,47.84,33479.0,39.3401,39.3566,39.2416,39.2827,33479.0
2019-08-07 13:25:00,47.84,47.91,47.8,47.84,26281.0,39.2827,39.3401,39.2498,39.2827,26281.0
2019-08-07 13:30:00,47.85,48.02,47.83,47.93,29781.0,39.2909,39.4305,39.2745,39.3566,29781.0
2019-08-07 13:35:00,47.91,48.0,47.91,47.96,23725.0,39.3401,39.414,39.3401,39.3812,23725.0
2019-08-07 13:40:00,47.98,48.03,47.96,48.01,24873.0,39.3976,39.4387,39.3812,39.4223,24873.0
2019-08-07 13:45:00,48.0,48.06,47.99,48.04,43012.0,39.414,39.4633,39.4058,39.4469,43012.0
2019-08-07 13:50:00,48.04,48.06,47.9,47.92,43301.0,39.4469,39.4633,39.3319,39.3484,43301.0
2019-08-07 13:55:00,47.93,47.93,47.8,47.85,47558.0,39.3566,39.3566,39.2498,39.2909,47558.0
2019-08-07 14:00:00,47.85,47.91,47.8,47.89,41471.0,39.2909,39.3401,39.2498,39.3237,41471.0
2019-08-07 14:05:00,47.88,48.01,47.85,47.98,50522.0,39.3155,39.4223,39.2909,39.3976,50522.0
2019-08-07 14:10:00,48.0,48.03,47.93,47.95,70117.0,39.414,39.4387,39.3566,39.373,70117.0
2019-08-07 14:15:00,47.93,47.94,47.85,47.89,96205.0,39.3566,39.3648,39.2909,39.3237,96205.0
2019-08-07 14:20:00,47.89,48.02,47.76,47.76,54749.0,39.3237,39.4305,39.217,39.217,54749.0
2019-08-07 14:25:00,47.78,47.94,47.76,47.94,60330.0,39.2334,39.3648,39.217,39.3648,60330.0
2019-08-07 14:30:00,47.94,47.98,47.9,47.92,59197.0,39.3648,39.3976,39.3319,39.3484,59197.0
2019-08-07 14:35:00,47.92,47.98,47.86,47.86,60025.0,39.3484,39.3976,39.2991,39.2991,60025.0
2019-08-07 14:40:00,47.86,48.06,47.86,48.04,74808.0,39.2991,39.4633,39.2991,39.4469,74808.0
2019-08-07 14:45:00,48.04,48.16,48.02,48.16,119440.0,39.4469,39.5454,39.4305,39.5454,119440.0
2019-08-07 14:50:00,48.16,48.27,48.11,48.19,50898.0,39.5454,39.6358,39.5044,39.5701,50898.0
2019-08-07 14:55:00,48.19,48.21,48.13,48.18,51781.0,39.5701,39.5865,39.5208,39.5619,51781.0
2019-08-07 15:00:00,48.17,48.2,47.96,47.96,89305.0,39.5536,39.5783,39.3812,39.3812,89305.0
2019-08-07 15:05:00,47.97,48.03,47.87,47.94,102530.0,39.3894,39.4387,39.3073,39.3648,102530.0
2019-08-07 15:10:00,47.93,47.97,47.88,47.93,53397.0,39.3566,39.3894,39.3155,39.3566,53397.0
2019-08-07 15:15:00,47.93,48.08,47.87,48.04,53274.0,39.3566,39.4797,39.3073,39.4469,53274.0
2019-08-07 15:20:00,48.05,48.13,48.03,48.07,73125.0,39.4551,39.5208,39.4387,39.4715,73125.0
2019-08-07 15:25:00,48.07,48.1,47.98,48.06,95034.0,39.4715,39.4962,39.3976,39.4633,95034.0
2019-08-07 15:30:00,48.05,48.1,47.95,48.04,193938.0,39.4551,39.4962,39.373,39.4469,193938.0
2019-08-07 15:35:00,48.03,48.23,47.98,48.17,343022.0,39.4387,39.6029,39.3976,39.5536,343022.0
2019-08-07 15:40:00,48.18,48.55,48.08,48.51,218066.0,39.5619,39.8657,39.4797,39.8328,218066.0
2019-08-07 15:45:00,48.48,48.51,48.28,48.34,270873.0,39.8082,39.8328,39.644,39.6932,270873.0
2019-08-07 15:50:00,48.34,48.34,48.22,48.22,235546.0,39.6932,39.6932,39.5947,39.5947,235546.0
2019-08-07 15:55:00,48.23,48.27,48.1,48.13,693910.0,39.6029,39.6358,39.4962,39.5208,693910.0
2019-08-08 09:30:00,48.32,48.82,48.32,48.56,132602.0,39.6768,40.0874,39.6768,39.8739,132602.0
2019-08-08 09:35:00,48.54,48.62,48.31,48.36,81908.0,39.8575,39.9231,39.6686,39.7097,81908.0
2019-08-08 09:40:00,48.33,48.6,48.27,48.43,46883.0,39.685,39.9067,39.6358,39.7671,46883.0
2019-08-08 09:45:00,48.44,48.47,48.22,48.3,40853.0,39.7753,39.8,39.5947,39.6604,40853.0
2019-08-08 09:50:00,48.28,48.37,48.16,48.25,57876.0,39.644,39.7179,39.5454,39.6193,57876.0
2019-08-08 09:55:00,48.25,48.36,48.16,48.26,84509.0,39.6193,39.7097,39.5454,39.6275,84509.0
2019-08-08 10:00:00,48.29,48.32,48.06,48.29,65750.0,39.6522,39.6768,39.4633,39.6522,65750.0
2019-08-08 10:05:00,48.3,48.37,48.13,48.13,151743.0,39.6604,39.7179,39.5208,39.5208,151743.0
2019-08-08 10:10:00,48.15,48.52,48.13,48.51,61211.0,39.5372,39.841,39.5208,39.8328,61211.0
2019-08-08 10:15:00,48.51,48.66,48.49,48.64,99984.0,39.8328,39.956,39.8164,39.9396,99984.0
2019-08-08 10:20:00,48.62,48.64,48.39,48.46,85964.0,39.9231,39.9396,39.7343,39.7918,85964.0
2019-08-08 10:25:00,48.44,48.59,48.43,48.59,59527.0,39.7753,39.8985,39.7671,39.8985,59527.0
2019-08-08 10:30:00,48.59,48.91,48.58,48.81,108652.0,39.8985,40.1613,39.8903,40.0792,108652.0
2019-08-08 10:35:00,48.79,48.87,48.73,48.76,63943.0,40.0627,40.1284,40.0135,40.0381,63943.0
2019-08-08 10:40:00,48.76,48.78,48.68,48.71,62112.0,40.0381,40.0545,39.9724,39.997,62112.0
2019-08-08 10:45:00,48.71,48.74,48.68,48.73,45728.0,39.997,40.0217,39.9724,40.0135,45728.0
2019-08-08 10:50:00,48.74,48.77,48.69,48.72,71199.0,40.0217,40.0463,39.9806,40.0053,71199.0
2019-08-08 10:55:00,48.74,48.76,48.66,48.71,108709.0,40.0217,40.0381,39.956,39.997,108709.0
2019-08-08 11:00:00,48.71,48.77,48.64,48.77,89780.0,39.997,40.0463,39.9396,40.0463,89780.0
2019-08-08 11:05:00,48.77,48.78,48.68,48.72,84834.0,40.0463,40.0545,39.9724,40.0053,84834.0
2019-08-08 11:10:00,48.71,48.76,48.7,48.73,105808.0,39.997,40.0381,39.9888,40.0135,105808.0
2019-08-08 11:15:00,48.73,48.74,48.63,48.71,56382.0,40.0135,40.0217,39.9314,39.997,56382.0
2019-08-08 11:20:00,48.71,48.75,48.63,48.71,66664.0,39.997,40.0299,39.9314,39.997,66664.0
2019-08-08 11:25:00,48.7,48.71,48.55,48.65,50373.0,39.9888,39.997,39.8657,39.9478,50373.0
2019-08-08 11:30:00,48.64,48.68,48.55,48.63,51257.0,39.9396,39.9724,39.8657,39.9314,51257.0
2019-08-08 11:35:00,48.64,48.73,48.62,48.69,45017.0,39.9396,40.0135,39.9231,39.9806,45017.0
2019-08-08 11:40:00,48.69,48.85,48.68,48.77,93082.0,39.9806,40.112,39.9724,40.0463,93082.0
2019-08-08 11:45:00,48.77,48.78,48.66,48.7,35203.0,40.0463,40.0545,39.956,39.9888,35203.0
2019-08-08 11:50:00,48.69,48.78,48.67,48.76,34124.0,39.9806,40.0545,39.9642,40.0381,34124.0
2019-08-08 11:55:00,48.76,48.81,48.71,48.77,70813.0,40.0381,40.0792,39.997,40.0463,70813.0
2019-08-08 12:00:00,48.78,48.89,48.72,48.72,45826.0,40.0545,40.1449,40.0053,40.0053,45826.0
2019-08-08 12:05:00,48.73,48.79,48.67,48.79,183932.0,40.0135,40.0627,39.9642,40.0627,183932.0
2019-08-08 12:10:00,48.78,48.93,48.75,48.93,166365.0,40.0545,40.1777,40.0299,40.1777,166365.0
2019-08-08 12:15:00,48.93,49.02,48.9,48.96,93869.0,40.1777,40.2516,40.1531,40.2023,93869.0
2019-08-08 12:20:00,48.96,49.06,48.96,49.01,54067.0,40.2023,40.2844,40.2023,40.2434,54067.0
2019-08-08 12:25:00,49.0,49.15,49.0,49.05,59813.0,40.2352,40.3583,40.2352,40.2762,59813.0
2019-08-08 12:30:00,49.05,49.07,49.01,49.05,39654.0,40.2762,40.2927,40.2434,40.2762,39654.0
2019-08-08 12:35:00,49.05,49.11,48.98,49.09,76012.0,40.2762,40.3255,40.2188,40.3091,76012.0
2019-08-08 12:40:00,49.09,49.18,49.07,49.1,68173.0,40.3091,40.383,40.2927,40.3173,68173.0
2019-08-08 12:45:00,49.1,49.28,49.08,49.14,102073.0,40.3173,40.4651,40.3009,40.3501,102073.0
2019-08-08 12:50:00,49.15,49.23,49.14,49.22,47111.0,40.3583,40.424,40.3501,40.4158,47111.0
2019-08-08 12:55:00,49.23,49.33,49.22,49.25,69036.0,40.424,40.5061,40.4158,40.4405,69036.0
2019-08-08 13:00:00,49.25,49.34,49.24,49.3,57399.0,40.4405,40.5144,40.4322,40.4815,57399.0
2019-08-08 13:05:00,49.3,49.33,49.17,49.27,45558.0,40.4815,40.5061,40.3748,40.4569,45558.0
2019-08-08 13:10:00,49.27,49.33,49.26,49.29,41998.0,40.4569,40.5061,40.4487,40.4733,41998.0
2019-08-08 13:15:00,49.28,49.28,49.22,49.25,63256.0,40.4651,40.4651,40.4158,40.4405,63256.0
2019-08-08 13:20:00,49.25,49.28,49.17,49.2,32308.0,40.4405,40.4651,40.3748,40.3994,32308.0
2019-08-08 13:25:00,49.19,49.2,49.07,49.08,37343.0,40.3912,40.3994,40.2927,40.3009,37343.0
2019-08-08 13:30:00,49.08,49.14,49.03,49.14,50398.0,40.3009,40.3501,40.2598,40.3501,50398.0
2019-08-08 13:35:00,49.14,49.26,49.13,49.24,82529.0,40.3501,40.4487,40.3419,40.4322,82529.0
2019-08-08 13:40:00,49.24,49.35,49.21,49.33,150615.0,40.4322,40.5226,40.4076,40.5061,150615.0
2019-08-08 13:45:00,49.34,49.35,49.21,49.23,75592.0,40.5144,40.5226,40.4076,40.424,75592.0
2019-08-08 13:50:00,49.23,49.28,49.17,49.26,29062.0,40.424,40.4651,40.3748,40.4487,29062.0
2019-08-08 13:55:00,49.26,49.3,49.2,49.2,94098.0,40.4487,40.4815,40.3994,40.3994,94098.0
2019-08-08 14:00:00,49.21,49.25,49.16,49.22,39239.0,40.4076,40.4405,40.3666,40.4158,39239.0
2019-08-08 14:05:00,49.22,49.29,49.19,49.23,57278.0,40.4158,40.4733,40.3912,40.424,57278.0
2019-08-08 14:10:00,49.23,49.29,49.19,49.27,39074.0,40.424,40.4733,40.3912,40.4569,39074.0
2019-08-08 14:15:00,49.27,49.29,49.25,49.27,55425.0,40.4569,40.4733,40.4405,40.4569,55425.0
2019-08-08 14:20:00,49.27,49.29,49.23,49.27,34098.0,40.4569,40.4733,40.424,40.4569,34098.0
2019-08-08 14:25:00,49.27,49.29,49.26,49.27,47165.0,40.4569,40.4733,40.4487,40.4569,47165.0
2019-08-08 14:30:00,49.28,49.49,49.27,49.36,136337.0,40.4651,40.6375,40.4569,40.5308,136337.0
2019-08-08 14:35:00,49.36,49.38,49.32,49.36,37296.0,40.5308,40.5472,40.4979,40.5308,37296.0
2019-08-08 14:40:00,49.37,49.43,49.34,49.39,29372.0,40.539,40.5883,40.5144,40.5554,29372.0
2019-08-08 14:45:00,49.39,49.4,49.21,49.22,38895.0,40.5554,40.5636,40.4076,40.4158,38895.0
2019-08-08 14:50:00,49.22,49.34,49.21,49.23,40966.0,40.4158,40.5144,40.4076,40.424,40966.0
2019-08-08 14:55:00,49.24,49.31,49.24,49.28,53019.0,40.4322,40.4897,40.4322,40.4651,53019.0
2019-08-08 15:00:00,49.27,49.31,49.23,49.3,34899.0,40.4569,40.4897,40.424,40.4815,34899.0
2019-08-08 15:05:00,49.3,49.34,49.28,49.29,51001.0,40.4815,40.5144,40.4651,40.4733,51001.0
2019-08-08 15:10:00,49.3,49.31,49.21,49.25,39569.0,40.4815,40.4897,40.4076,40.4405,39569.0
2019-08-08 15:15:00,49.25,49.27,49.2,49.23,48732.0,40.4405,40.4569,40.3994,40.424,48732.0
2019-08-08 15:20:00,49.23,49.33,49.21,49.3,35956.0,40.424,40.5061,40.4076,40.4815,35956.0
2019-08-08 15:25:00,49.3,49.31,49.2,49.22,65400.0,40.4815,40.4897,40.3994,40.4158,65400.0
2019-08-08 15:30:00,49.22,49.29,49.18,49.21,66442.0,40.4158,40.4733,40.383,40.4076,66442.0
2019-08-08 15:35:00,49.22,49.23,49.15,49.16,71941.0,40.4158,40.424,40.3583,40.3666,71941.0
2019-08-08 15:40:00,49.16,49.31,49.15,49.29,95520.0,40.3666,40.4897,40.3583,40.4733,95520.0
2019-08-08 15:45:00,49.29,49.31,49.2,49.22,119155.0,40.4733,40.4897,40.3994,40.4158,119155.0
2019-08-08 15:50:00,49.22,49.36,49.22,49.35,216148.0,40.4158,40.5308,40.4158,40.5226,216148.0
2019-08-08 15:55:00,49.35,49.54,49.34,49.53,326114.0,40.5226,40.6786,40.5144,40.6704,326114.0
2019-08-09 09:30:00,49.52,49.52,49.03,49.25,109280.0,40.6622,40.6622,40.2598,40.4405,109280.0
2019-08-09 09:35:00,49.27,49.53,49.09,49.47,27766.0,40.4569,40.6704,40.3091,40.6211,27766.0
2019-08-09 09:40:00,49.46,49.53,49.35,49.41,29642.0,40.6129,40.6704,40.5226,40.5718,29642.0
2019-08-09 09:45:00,49.38,49.46,49.28,49.28,27850.0,40.5472,40.6129,40.4651,40.4651,27850.0
2019-08-09 09:50:00,49.28,49.36,49.17,49.3,32825.0,40.4651,40.5308,40.3748,40.4815,32825.0
2019-08-09 09:55:00,49.32,49.32,49.12,49.12,41069.0,40.4979,40.4979,40.3337,40.3337,41069.0
2019-08-09 10:00:00,49.12,49.37,49.11,49.33,50494.0,40.3337,40.539,40.3255,40.5061,50494.0
2019-08-09 10:05:00,49.34,49.35,49.07,49.08,77875.0,40.5144,40.5226,40.2927,40.3009,77875.0
2019-08-09 10:10:00,49.07,49.12,48.95,49.05,44150.0,40.2927,40.3337,40.1941,40.2762,44150.0
2019-08-09 10:15:00,49.07,49.09,48.86,48.89,47718.0,40.2927,40.3091,40.1202,40.1449,47718.0
2019-08-09 10:20:00,48.88,49.1,48.88,49.05,54748.0,40.1366,40.3173,40.1366,40.2762,54748.0
2019-08-09 10:25:00,49.06,49.12,48.95,48.97,41245.0,40.2844,40.3337,40.1941,40.2105,41245.0
2019-08-09 10:30:00,48.96,49.05,48.89,48.91,64093.0,40.2023,40.2762,40.1449,40.1613,64093.0
2019-08-09 10:35:00,48.91,49.16,48.91,49.12,44517.0,40.1613,40.3666,40.1613,40.3337,44517.0
2019-08-09 10:40:00,49.12,49.33,49.12,49.28,51000.0,40.3337,40.5061,40.3337,40.4651,51000.0
2019-08-09 10:45:00,49.28,49.31,49.18,49.22,83413.0,40.4651,40.4897,40.383,40.4158,83413.0
2019-08-09 10:50:00,49.24,49.3,49.21,49.24,27067.0,40.4322,40.4815,40.4076,40.4322,27067.0
2019-08-09 10:55:00,49.23,49.23,49.08,49.08,18405.0,40.424,40.424,40.3009,40.3009,18405.0
2019-08-09 11:00:00,49.08,49.11,48.97,48.99,27932.0,40.3009,40.3255,40.2105,40.227,27932.0
2019-08-09 11:05:00,48.99,49.05,48.92,48.93,28388.0,40.227,40.2762,40.1695,40.1777,28388.0
2019-08-09 11:10:00,48.94,49.0,48.87,48.98,24302.0,40.1859,40.2352,40.1284,40.2188,24302.0
2019-08-09 11:15:00,48.97,49.05,48.92,48.99,20770.0,40.2105,40.2762,40.1695,40.227,20770.0
2019-08-09 11:20:00,48.97,49.0,48.78,48.8,34031.0,40.2105,40.2352,40.0545,40.0709,34031.0
2019-08-09 11:25:00,48.79,48.83,48.68,48.68,41469.0,40.0627,40.0956,39.9724,39.9724,41469.0
2019-08-09 11:30:00,48.67,48.8,48.61,48.63,43729.0,39.9642,40.0709,39.9149,39.9314,43729.0
2019-08-09 11:35:00,48.63,48.69,48.55,48.56,39402.0,39.9314,39.9806,39.8657,39.8739,39402.0
2019-08-09 11:40:00,48.59,48.72,48.57,48.62,28784.0,39.8985,40.0053,39.8821,39.9231,28784.0
2019-08-09 11:45:00,48.62,48.64,48.53,48.64,33794.0,39.9231,39.9396,39.8492,39.9396,33794.0
2019-08-09 11:50:00,48.64,48.74,48.56,48.56,27091.0,39.9396,40.0217,39.8739,39.8739,27091.0
2019-08-09 11:55:00,48.55,48.69,48.52,48.68,44851.0,39.8657,39.9806,39.841,39.9724,44851.0
2019-08-09 12:00:00,48.67,48.78,48.67,48.71,43215.0,39.9642,40.0545,39.9642,39.997,43215.0
2019-08-09 12:05:00,48.69,48.78,48.64,48.76,27263.0,39.9806,40.0545,39.9396,40.0381,27263.0
2019-08-09 12:10:00,48.76,48.86,48.73,48.84,29283.0,40.0381,40.1202,40.0135,40.1038,29283.0
2019-08-09 12:15:00,48.84,48.84,48.69,48.69,19648.0,40.1038,40.1038,39.9806,39.9806,19648.0
2019-08-09 12:20:00,48.7,48.77,48.69,48.72,22122.0,39.9888,40.0463,39.9806,40.0053,22122.0
2019-08-09 12:25:00,48.71,48.8,48.69,48.74,21394.0,39.997,40.0709,39.9806,40.0217,21394.0
2019-08-09 12:30:00,48.74,48.79,48.69,48.7,107685.0,40.0217,40.0627,39.9806,39.9888,107685.0
2019-08-09 12:35:00,48.7,48.72,48.56,48.66,66983.0,39.9888,40.0053,39.8739,39.956,66983.0
2019-08-09 12:40:00,48.65,48.7,48.63,48.66,21779.0,39.9478,39.9888,39.9314,39.956,21779.0
2019-08-09 12:45:00,48.67,48.79,48.65,48.75,21448.0,39.9642,40.0627,39.9478,40.0299,21448.0
2019-08-09 12:50:00,48.75,49.03,48.73,49.02,54395.0,40.0299,40.2598,40.0135,40.2516,54395.0
2019-08-09 12:55:00,49.04,49.06,48.82,48.83,44283.0,40.268,40.2844,40.0874,40.0956,44283.0
2019-08-09 13:00:00,48.84,48.88,48.83,48.86,13633.0,40.1038,40.1366,40.0956,40.1202,13633.0
2019-08-09 13:05:00,48.88,48.92,48.85,48.92,11088.0,40.1366,40.1695,40.112,40.1695,11088.0
2019-08-09 13:10:00,48.92,49.0,48.91,48.97,24126.0,40.1695,40.2352,40.1613,40.2105,24126.0
2019-08-09 13:15:00,48.98,49.03,48.95,48.97,22158.0,40.2188,40.2598,40.1941,40.2105,22158.0
2019-08-09 13:20:00,48.96,49.0,48.9,48.92,20437.0,40.2023,40.2352,40.1531,40.1695,20437.0
2019-08-09 13:25:00,48.92,48.99,48.88,48.91,24473.0,40.1695,40.227,40.1366,40.1613,24473.0
2019-08-09 13:30:00,48.91,49.06,48.91,49.02,18995.0,40.1613,40.2844,40.1613,40.2516,18995.0
2019-08-09 13:35:00,49.02,49.04,48.96,48.97,26354.0,40.2516,40.268,40.2023,40.2105,26354.0
2019-08-09 13:40:00,48.97,48.99,48.91,48.94,16574.0,40.2105,40.227,40.1613,40.1859,16574.0
2019-08-09 13:45:00,48.95,48.95,48.86,48.94,20557.0,40.1941,40.1941,40.1202,40.1859,20557.0
2019-08-09 13:50:00,48.95,48.95,48.85,48.85,14447.0,40.1941,40.1941,40.112,40.112,14447.0
2019-08-09 13:55:00,48.86,48.88,48.8,48.86,13222.0,40.1202,40.1366,40.0709,40.1202,13222.0
2019-08-09 14:00:00,48.87,48.89,48.82,48.88,16022.0,40.1284,40.1449,40.0874,40.1366,16022.0
2019-08-09 14:05:00,48.89,48.93,48.84,48.87,18717.0,40.1449,40.1777,40.1038,40.1284,18717.0
2019-08-09 14:10:00,48.86,48.89,48.84,48.86,9785.0,40.1202,40.1449,40.1038,40.1202,9785.0
2019-08-09 14:15:00,48.86,48.89,48.82,48.88,37080.0,40.1202,40.1449,40.0874,40.1366,37080.0
2019-08-09 14:20:00,48.88,48.89,48.82,48.89,14645.0,40.1366,40.1449,40.0874,40.1449,14645.0
2019-08-09 14:25:00,48.89,48.92,48.84,48.84,23019.0,40.1449,40.1695,40.1038,40.1038,23019.0
2019-08-09 14:30:00,48.85,48.85,48.76,48.76,31333.0,40.112,40.112,40.0381,40.0381,31333.0
2019-08-09 14:35:00,48.77,48.77,48.7,48.74,40340.0,40.0463,40.0463,39.9888,40.0217,40340.0
2019-08-09 14:40:00,48.73,48.78,48.7,48.73,17148.0,40.0135,40.0545,39.9888,40.0135,17148.0
2019-08-09 14:45:00,48.72,48.72,48.61,48.62,45455.0,40.0053,40.0053,39.9149,39.9231,45455.0
2019-08-09 14:50:00,48.63,48.66,48.55,48.62,20011.0,39.9314,39.956,39.8657,39.9231,20011.0
2019-08-09 14:55:00,48.61,48.66,48.57,48.62,21848.0,39.9149,39.956,39.8821,39.9231,21848.0
2019-08-09 15:00:00,48.61,48.73,48.58,48.72,32131.0,39.9149,40.0135,39.8903,40.0053,32131.0
2019-08-09 15:05:00,48.73,48.83,48.71,48.81,34521.0,40.0135,40.0956,39.997,40.0792,34521.0
2019-08-09 15:10:00,48.8,48.8,48.72,48.77,38962.0,40.0709,40.0709,40.0053,40.0463,38962.0
2019-08-09 15:15:00,48.77,48.78,48.7,48.73,24620.0,40.0463,40.0545,39.9888,40.0135,24620.0
2019-08-09 15:20:00,48.73,48.77,48.69,48.77,30531.0,40.0135,40.0463,39.9806,40.0463,30531.0
2019-08-09 15:25:00,48.77,48.77,48.72,48.73,29824.0,40.0463,40.0463,40.0053,40.0135,29824.0
2019-08-09 15:30:00,48.73,48.75,48.65,48.71,55636.0,40.0135,40.0299,39.9478,39.997,55636.0
2019-08-09 15:35:00,48.7,48.78,48.68,48.78,44329.0,39.9888,40.0545,39.9724,40.0545,44329.0
2019-08-09 15:40:00,48.79,48.82,48.73,48.8,48671.0,40.0627,40.0874,40.0135,40.0709,48671.0
2019-08-09 15:45:00,48.8,48.81,48.67,48.7,71742.0,40.0709,40.0792,39.9642,39.9888,71742.0
2019-08-09 15:50:00,48.7,48.7,48.51,48.52,166776.0,39.9888,39.9888,39.8328,39.841,166776.0
2019-08-09 15:55:00,48.52,48.57,48.37,48.39,343545.0,39.841,39.8821,39.7179,39.7343,343545.0
2019-08-12 09:30:00,47.76,47.99,47.51,47.52,129339.0,39.217,39.4058,39.0117,39.0199,129339.0
2019-08-12 09:35:00,47.54,47.66,47.3,47.41,96257.0,39.0363,39.1349,38.8393,38.9296,96257.0
2019-08-12 09:40:00,47.37,47.54,47.22,47.29,82219.0,38.8967,39.0363,38.7736,38.831,82219.0
2019-08-12 09:45:00,47.28,47.31,47.1,47.27,77855.0,38.8228,38.8475,38.675,38.8146,77855.0
2019-08-12 09:50:00,47.26,47.36,47.11,47.21,63900.0,38.8064,38.8885,38.6832,38.7654,63900.0
2019-08-12 09:55:00,47.22,47.32,47.18,47.25,25113.0,38.7736,38.8557,38.7407,38.7982,25113.0
2019-08-12 10:00:00,47.24,47.36,47.06,47.09,73736.0,38.79,38.8885,38.6422,38.6668,73736.0
2019-08-12 10:05:00,47.09,47.26,47.0,47.06,74576.0,38.6668,38.8064,38.5929,38.6422,74576.0
2019-08-12 10:10:00,47.06,47.12,46.91,47.02,117678.0,38.6422,38.6915,38.519,38.6093,117678.0
2019-08-12 10:15:00,47.02,47.04,46.92,47.01,52832.0,38.6093,38.6258,38.5272,38.6011,52832.0
2019-08-12 10:20:00,47.0,47.02,46.91,46.92,79426.0,38.5929,38.6093,38.519,38.5272,79426.0
2019-08-12 10:25:00,46.93,47.01,46.91,46.94,54459.0,38.5354,38.6011,38.519,38.5437,54459.0
2019-08-12 10:30:00,46.93,46.95,46.8,46.81,81284.0,38.5354,38.5519,38.4287,38.4369,81284.0
2019-08-12 10:35:00,46.81,46.83,46.71,46.83,60286.0,38.4369,38.4533,38.3548,38.4533,60286.0
2019-08-12 10:40:00,46.84,46.92,46.79,46.82,57920.0,38.4615,38.5272,38.4205,38.4451,57920.0
2019-08-12 10:45:00,46.82,46.97,46.82,46.95,32509.0,38.4451,38.5683,38.4451,38.5519,32509.0
2019-08-12 10:50:00,46.97,47.13,46.89,47.11,90083.0,38.5683,38.6997,38.5026,38.6832,90083.0
2019-08-12 10:55:00,47.1,47.1,46.95,46.95,50017.0,38.675,38.675,38.5519,38.5519,50017.0
2019-08-12 11:00:00,46.94,47.03,46.94,46.99,71131.0,38.5437,38.6176,38.5437,38.5847,71131.0
2019-08-12 11:05:00,46.99,47.01,46.95,46.95,31183.0,38.5847,38.6011,38.5519,38.5519,31183.0
2019-08-12 11:10:00,46.93,46.95,46.73,46.78,51752.0,38.5354,38.5519,38.3712,38.4123,51752.0
2019-08-12 11:15:00,46.78,46.85,46.72,46.73,32344.0,38.4123,38.4698,38.363,38.3712,32344.0
2019-08-12 11:20:00,46.74,46.77,46.65,46.76,60985.0,38.3794,38.4041,38.3055,38.3959,60985.0
2019-08-12 11:25:00,46.75,46.76,46.57,46.58,60398.0,38.3876,38.3959,38.2398,38.248,60398.0
2019-08-12 11:30:00,46.56,46.64,46.51,46.51,62022.0,38.2316,38.2973,38.1906,38.1906,62022.0
2019-08-12 11:35:00,46.5,46.56,46.47,46.47,78787.0,38.1824,38.2316,38.1577,38.1577,78787.0
2019-08-12 11:40:00,46.47,46.6,46.46,46.59,51197.0,38.1577,38.2645,38.1495,38.2563,51197.0
2019-08-12 11:45:00,46.6,46.77,46.59,46.7,40970.0,38.2645,38.4041,38.2563,38.3466,40970.0
2019-08-12 11:50:00,46.7,46.76,46.61,46.63,78596.0,38.3466,38.3959,38.2727,38.2891,78596.0
2019-08-12 11:55:00,46.62,46.63,46.53,46.55,48417.0,38.2809,38.2891,38.207,38.2234,48417.0
2019-08-12 12:00:00,46.54,46.57,46.42,46.44,55764.0,38.2152,38.2398,38.1167,38.1331,55764.0
2019-08-12 12:05:00,46.45,46.48,46.41,46.45,53850.0,38.1413,38.1659,38.1085,38.1413,53850.0
2019-08-12 12:10:00,46.46,46.53,46.38,46.45,139971.0,38.1495,38.207,38.0838,38.1413,139971.0
2019-08-12 12:15:00,46.45,46.49,46.38,46.47,50565.0,38.1413,38.1741,38.0838,38.1577,50565.0
2019-08-12 12:20:00,46.47,46.53,46.43,46.43,34081.0,38.1577,38.207,38.1249,38.1249,34081.0
2019-08-12 12:25:00,46.43,46.48,46.42,46.46,36251.0,38.1249,38.1659,38.1167,38.1495,36251.0
2019-08-12 12:30:00,46.46,46.47,46.38,46.39,24681.0,38.1495,38.1577,38.0838,38.092,24681.0
2019-08-12 12:35:00,46.39,46.41,46.36,46.38,34671.0,38.092,38.1085,38.0674,38.0838,34671.0
2019-08-12 12:40:00,46.37,46.38,46.26,46.27,75585.0,38.0756,38.0838,37.9853,37.9935,75585.0
2019-08-12 12:45:00,46.26,46.33,46.24,46.3,43154.0,37.9853,38.0428,37.9689,38.0181,43154.0
2019-08-12 12:50:00,46.3,46.32,46.24,46.25,32659.0,38.0181,38.0346,37.9689,37.9771,32659.0
2019-08-12 12:55:00,46.25,46.28,46.24,46.27,45707.0,37.9771,38.0017,37.9689,37.9935,45707.0
2019-08-12 13:00:00,46.26,46.3,46.23,46.23,50688.0,37.9853,38.0181,37.9607,37.9607,50688.0
2019-08-12 13:05:00,46.23,46.23,46.12,46.12,50313.0,37.9607,37.9607,37.8703,37.8703,50313.0
2019-08-12 13:10:00,46.12,46.17,46.1,46.16,52739.0,37.8703,37.9114,37.8539,37.9032,52739.0
2019-08-12 13:15:00,46.16,46.19,46.09,46.14,44706.0,37.9032,37.9278,37.8457,37.8868,44706.0
2019-08-12 13:20:00,46.14,46.17,46.13,46.14,28860.0,37.8868,37.9114,37.8785,37.8868,28860.0
2019-08-12 13:25:00,46.13,46.17,46.13,46.15,49034.0,37.8785,37.9114,37.8785,37.895,49034.0
2019-08-12 13:30:00,46.15,46.22,46.1,46.21,44419.0,37.895,37.9524,37.8539,37.9442,44419.0
2019-08-12 13:35:00,46.21,46.22,46.11,46.2,40714.0,37.9442,37.9524,37.8621,37.936,40714.0
2019-08-12 13:40:00,46.2,46.27,46.17,46.17,32564.0,37.936,37.9935,37.9114,37.9114,32564.0
2019-08-12 13:45:00,46.18,46.22,46.14,46.19,32899.0,37.9196,37.9524,37.8868,37.9278,32899.0
2019-08-12 13:50:00,46.19,46.2,46.13,46.18,18296.0,37.9278,37.936,37.8785,37.9196,18296.0
2019-08-12 13:55:00,46.19,46.19,46.11,46.15,34337.0,37.9278,37.9278,37.8621,37.895,34337.0
2019-08-12 14:00:00,46.15,46.23,46.13,46.2,31439.0,37.895,37.9607,37.8785,37.936,31439.0
2019-08-12 14:05:00,46.2,46.26,46.16,46.25,36486.0,37.936,37.9853,37.9032,37.9771,36486.0
2019-08-12 14:10:00,46.24,46.34,46.24,46.33,47433.0,37.9689,38.051,37.9689,38.0428,47433.0
2019-08-12 14:15:00,46.34,46.39,46.29,46.3,44122.0,38.051,38.092,38.0099,38.0181,44122.0
2019-08-12 14:20:00,46.3,46.4,46.29,46.4,41146.0,38.0181,38.1002,38.0099,38.1002,41146.0
2019-08-12 14:25:00,46.4,46.5,46.38,46.5,38967.0,38.1002,38.1824,38.0838,38.1824,38967.0
2019-08-12 14:30:00,46.49,46.55,46.43,46.46,49375.0,38.1741,38.2234,38.1249,38.1495,49375.0
2019-08-12 14:35:00,46.45,46.57,46.44,46.51,49983.0,38.1413,38.2398,38.1331,38.1906,49983.0
2019-08-12 14:40:00,46.51,46.51,46.24,46.24,124432.0,38.1906,38.1906,37.9689,37.9689,124432.0
2019-08-12 14:45:00,46.25,46.29,46.21,46.23,132372.0,37.9771,38.0099,37.9442,37.9607,132372.0
2019-08-12 14:50:00,46.23,46.25,46.12,46.15,106693.0,37.9607,37.9771,37.8703,37.895,106693.0
2019-08-12 14:55:00,46.14,46.21,46.12,46.21,55204.0,37.8868,37.9442,37.8703,37.9442,55204.0
2019-08-12 15:00:00,46.22,46.36,46.22,46.3,86943.0,37.9524,38.0674,37.9524,38.0181,86943.0
2019-08-12 15:05:00,46.3,46.38,46.26,46.32,54652.0,38.0181,38.0838,37.9853,38.0346,54652.0
2019-08-12 15:10:00,46.32,46.36,46.3,46.35,40756.0,38.0346,38.0674,38.0181,38.0592,40756.0
2019-08-12 15:15:00,46.35,46.41,46.34,46.35,56274.0,38.0592,38.1085,38.051,38.0592,56274.0
2019-08-12 15:20:00,46.37,46.38,46.34,46.37,35777.0,38.0756,38.0838,38.051,38.0756,35777.0
2019-08-12 15:25:00,46.37,46.46,46.37,46.41,32964.0,38.0756,38.1495,38.0756,38.1085,32964.0
2019-08-12 15:30:00,46.41,46.42,46.36,46.36,36530.0,38.1085,38.1167,38.0674,38.0674,36530.0
2019-08-12 15:35:00,46.37,46.39,46.34,46.38,20268.0,38.0756,38.092,38.051,38.0838,20268.0
2019-08-12 15:40:00,46.38,46.4,46.32,46.33,61395.0,38.0838,38.1002,38.0346,38.0428,61395.0
2019-08-12 15:45:00,46.34,46.37,46.3,46.37,78785.0,38.051,38.0756,38.0181,38.0756,78785.0
2019-08-12 15:50:00,46.37,46.42,46.36,46.39,104222.0,38.0756,38.1167,38.0674,38.092,104222.0
2019-08-12 15:55:00,46.38,46.47,46.35,46.41,245158.0,38.0838,38.1577,38.0592,38.1085,245158.0
2019-08-13 09:30:00,46.23,46.35,45.64,45.85,164442.0,37.9607,38.0592,37.4762,37.6486,164442.0
2019-08-13 09:35:00,45.88,46.62,45.78,46.6,196730.0,37.6733,38.2809,37.5911,38.2645,196730.0
2019-08-13 09:40:00,46.6,46.73,46.31,46.65,71612.0,38.2645,38.3712,38.0263,38.3055,71612.0
2019-08-13 09:45:00,46.67,47.28,46.64,47.2,95590.0,38.322,38.8228,38.2973,38.7571,95590.0
2019-08-13 09:50:00,47.22,47.5,47.2,47.41,102170.0,38.7736,39.0035,38.7571,38.9296,102170.0
2019-08-13 09:55:00,47.44,47.75,47.4,47.5,60513.0,38.9542,39.2088,38.9214,39.0035,60513.0
2019-08-13 10:00:00,47.51,47.68,47.35,47.43,53276.0,39.0117,39.1513,38.8803,38.946,53276.0
2019-08-13 10:05:00,47.42,47.55,47.26,47.54,78062.0,38.9378,39.0445,38.8064,39.0363,78062.0
2019-08-13 10:10:00,47.53,47.54,47.31,47.37,49183.0,39.0281,39.0363,38.8475,38.8967,49183.0
2019-08-13 10:15:00,47.37,47.77,47.37,47.76,53282.0,38.8967,39.2252,38.8967,39.217,53282.0
2019-08-13 10:20:00,47.8,47.87,47.7,47.84,71519.0,39.2498,39.3073,39.1677,39.2827,71519.0
2019-08-13 10:25:00,47.87,48.04,47.85,47.93,55690.0,39.3073,39.4469,39.2909,39.3566,55690.0
2019-08-13 10:30:00,47.93,48.0,47.75,47.8,134088.0,39.3566,39.414,39.2088,39.2498,134088.0
2019-08-13 10:35:00,47.82,47.82,47.65,47.68,53680.0,39.2662,39.2662,39.1267,39.1513,53680.0
2019-08-13 10:40:00,47.67,47.68,47.54,47.59,48711.0,39.1431,39.1513,39.0363,39.0774,48711.0
2019-08-13 10:45:00,47.6,47.69,47.52,47.53,55708.0,39.0856,39.1595,39.0199,39.0281,55708.0
2019-08-13 10:50:00,47.52,47.57,47.38,47.51,64874.0,39.0199,39.061,38.905,39.0117,64874.0
2019-08-13 10:55:00,47.5,47.57,47.42,47.47,59333.0,39.0035,39.061,38.9378,38.9789,59333.0
2019-08-13 11:00:00,47.46,47.55,47.39,47.41,69443.0,38.9706,39.0445,38.9132,38.9296,69443.0
2019-08-13 11:05:00,47.41,47.62,47.32,47.57,63698.0,38.9296,39.102,38.8557,39.061,63698.0
2019-08-13 11:10:00,47.59,47.68,47.54,47.62,30235.0,39.0774,39.1513,39.0363,39.102,30235.0
2019-08-13 11:15:00,47.63,47.68,47.37,47.43,38204.0,39.1102,39.1513,38.8967,38.946,38204.0
2019-08-13 11:20:00,47.42,47.47,47.35,47.41,30216.0,38.9378,38.9789,38.8803,38.9296,30216.0
2019-08-13 11:25:00,47.4,47.5,47.36,47.39,28904.0,38.9214,39.0035,38.8885,38.9132,28904.0
2019-08-13 11:30:00,47.4,47.42,47.34,47.38,34700.0,38.9214,38.9378,38.8721,38.905,34700.0
2019-08-13 11:35:00,47.38,47.58,47.38,47.53,32847.0,38.905,39.0692,38.905,39.0281,32847.0
2019-08-13 11:40:00,47.53,47.61,47.53,47.6,44070.0,39.0281,39.0938,39.0281,39.0856,44070.0
2019-08-13 11:45:00,47.6,47.73,47.59,47.6,57568.0,39.0856,39.1923,39.0774,39.0856,57568.0
2019-08-13 11:50:00,47.59,47.63,47.52,47.57,27476.0,39.0774,39.1102,39.0199,39.061,27476.0
2019-08-13 11:55:00,47.59,47.62,47.53,47.56,20352.0,39.0774,39.102,39.0281,39.0528,20352.0
2019-08-13 12:00:00,47.58,47.62,47.48,47.48,35283.0,39.0692,39.102,38.9871,38.9871,35283.0
2019-08-13 12:05:00,47.48,47.53,47.44,47.45,20242.0,38.9871,39.0281,38.9542,38.9624,20242.0
2019-08-13 12:10:00,47.45,47.68,47.45,47.65,88898.0,38.9624,39.1513,38.9624,39.1267,88898.0
2019-08-13 12:15:00,47.67,47.73,47.64,47.64,98480.0,39.1431,39.1923,39.1184,39.1184,98480.0
2019-08-13 12:20:00,47.64,47.89,47.64,47.81,43637.0,39.1184,39.3237,39.1184,39.258,43637.0
2019-08-13 12:25:00,47.8,47.8,47.73,47.78,35066.0,39.2498,39.2498,39.1923,39.2334,35066.0
2019-08-13 12:30:00,47.79,47.8,47.63,47.66,13740.0,39.2416,39.2498,39.1102,39.1349,13740.0
2019-08-13 12:35:00,47.67,47.73,47.66,47.72,17208.0,39.1431,39.1923,39.1349,39.1841,17208.0
2019-08-13 12:40:00,47.72,47.78,47.72,47.72,12193.0,39.1841,39.2334,39.1841,39.1841,12193.0
2019-08-13 12:45:00,47.71,47.77,47.67,47.67,29016.0,39.1759,39.2252,39.1431,39.1431,29016.0
2019-08-13 12:50:00,47.66,47.76,47.66,47.71,15314.0,39.1349,39.217,39.1349,39.1759,15314.0
2019-08-13 12:55:00,47.7,47.79,47.67,47.78,29298.0,39.1677,39.2416,39.1431,39.2334,29298.0
2019-08-13 13:00:00,47.78,47.86,47.74,47.83,26258.0,39.2334,39.2991,39.2006,39.2745,26258.0
2019-08-13 13:05:00,47.83,47.86,47.8,47.81,21763.0,39.2745,39.2991,39.2498,39.258,21763.0
2019-08-13 13:10:00,47.81,47.81,47.75,47.76,29357.0,39.258,39.258,39.2088,39.217,29357.0
2019-08-13 13:15:00,47.77,47.77,47.54,47.61,29586.0,39.2252,39.2252,39.0363,39.0938,29586.0
2019-08-13 13:20:00,47.62,47.71,47.57,47.64,13034.0,39.102,39.1759,39.061,39.1184,13034.0
2019-08-13 13:25:00,47.66,47.71,47.6,47.67,22136.0,39.1349,39.1759,39.0856,39.1431,22136.0
2019-08-13 13:30:00,47.67,47.67,47.57,47.6,27893.0,39.1431,39.1431,39.061,39.0856,27893.0
2019-08-13 13:35:00,47.62,47.62,47.57,47.58,30773.0,39.102,39.102,39.061,39.0692,30773.0
2019-08-13 13:40:00,47.59,47.6,47.51,47.6,20766.0,39.0774,39.0856,39.0117,39.0856,20766.0
2019-08-13 13:45:00,47.59,47.64,47.51,47.53,14183.0,39.0774,39.1184,39.0117,39.0281,14183.0
2019-08-13 13:50:00,47.54,47.61,47.53,47.58,26627.0,39.0363,39.0938,39.0281,39.0692,26627.0
2019-08-13 13:55:00,47.58,47.6,47.51,47.53,19830.0,39.0692,39.0856,39.0117,39.0281,19830.0
2019-08-13 14:00:00,47.55,47.6,47.52,47.6,31631.0,39.0445,39.0856,39.0199,39.0856,31631.0
2019-08-13 14:05:00,47.6,47.6,47.51,47.55,17414.0,39.0856,39.0856,39.0117,39.0445,17414.0
2019-08-13 14:10:00,47.55,47.6,47.5,47.51,16469.0,39.0445,39.0856,39.0035,39.0117,16469.0
2019-08-13 14:15:00,47.52,47.56,47.51,47.52,25028.0,39.0199,39.0528,39.0117,39.0199,25028.0
2019-08-13 14:20:00,47.52,47.56,47.48,47.53,23703.0,39.0199,39.0528,38.9871,39.0281,23703.0
2019-08-13 14:25:00,47.54,47.59,47.53,47.57,24745.0,39.0363,39.0774,39.0281,39.061,24745.0
2019-08-13 14:30:00,47.56,47.59,47.48,47.58,19846.0,39.0528,39.0774,38.9871,39.0692,19846.0
2019-08-13 14:35:00,47.58,47.59,47.5,47.55,24648.0,39.0692,39.0774,39.0035,39.0445,24648.0
2019-08-13 14:40:00,47.56,47.58,47.5,47.51,21113.0,39.0528,39.0692,39.0035,39.0117,21113.0
2019-08-13 14:45:00,47.51,47.57,47.51,47.56,18979.0,39.0117,39.061,39.0117,39.0528,18979.0
2019-08-13 14:50:00,47.56,47.62,47.54,47.56,37818.0,39.0528,39.102,39.0363,39.0528,37818.0
2019-08-13 14:55:00,47.56,47.58,47.5,47.53,33465.0,39.0528,39.0692,39.0035,39.0281,33465.0
2019-08-13 15:00:00,47.53,47.54,47.47,47.52,25406.0,39.0281,39.0363,38.9789,39.0199,25406.0
2019-08-13 15:05:00,47.53,47.58,47.52,47.56,34831.0,39.0281,39.0692,39.0199,39.0528,34831.0
2019-08-13 15:10:00,47.56,47.57,47.51,47.52,23055.0,39.0528,39.061,39.0117,39.0199,23055.0
2019-08-13 15:15:00,47.53,47.54,47.46,47.48,21190.0,39.0281,39.0363,38.9706,38.9871,21190.0
2019-08-13 15:20:00,47.48,47.51,47.41,47.43,31993.0,38.9871,39.0117,38.9296,38.946,31993.0
2019-08-13 15:25:00,47.43,47.45,47.37,47.44,26497.0,38.946,38.9624,38.8967,38.9542,26497.0
2019-08-13 15:30:00,47.43,47.43,47.32,47.33,43877.0,38.946,38.946,38.8557,38.8639,43877.0
2019-08-13 15:35:00,47.33,47.43,47.33,47.39,40493.0,38.8639,38.946,38.8639,38.9132,40493.0
2019-08-13 15:40:00,47.4,47.41,47.32,47.33,45245.0,38.9214,38.9296,38.8557,38.8639,45245.0
2019-08-13 15:45:00,47.32,47.35,47.28,47.3,71069.0,38.8557,38.8803,38.8228,38.8393,71069.0
2019-08-13 15:50:00,47.3,47.41,47.3,47.36,114586.0,38.8393,38.9296,38.8393,38.8885,114586.0
2019-08-13 15:55:00,47.35,47.37,47.15,47.15,319516.0,38.8803,38.8967,38.7161,38.7161,319516.0
2019-08-14 09:30:00,46.55,46.62,45.79,45.92,194828.0,38.2234,38.2809,37.5994,37.7061,194828.0
2019-08-14 09:35:00,45.91,45.95,45.41,45.64,142073.0,37.6979,37.7307,37.2873,37.4762,142073.0
2019-08-14 09:40:00,45.72,45.86,45.53,45.81,83764.0,37.5419,37.6568,37.3859,37.6158,83764.0
2019-08-14 09:45:00,45.79,46.14,45.65,46.14,71890.0,37.5994,37.8868,37.4844,37.8868,71890.0
2019-08-14 09:50:00,46.13,46.31,46.02,46.08,67502.0,37.8785,38.0263,37.7882,37.8375,67502.0
2019-08-14 09:55:00,46.05,46.07,45.68,45.69,168218.0,37.8129,37.8293,37.509,37.5172,168218.0
2019-08-14 10:00:00,45.7,45.77,45.42,45.48,143040.0,37.5255,37.5829,37.2955,37.3448,143040.0
2019-08-14 10:05:00,45.48,45.63,45.39,45.4,101758.0,37.3448,37.468,37.2709,37.2791,101758.0
2019-08-14 10:10:00,45.39,45.42,45.16,45.17,227293.0,37.2709,37.2955,37.0821,37.0903,227293.0
2019-08-14 10:15:00,45.17,45.19,44.87,44.9,182624.0,37.0903,37.1067,36.8439,36.8686,182624.0
2019-08-14 10:20:00,44.89,45.23,44.83,45.13,217743.0,36.8603,37.1395,36.8111,37.0574,217743.0
2019-08-14 10:25:00,45.12,45.48,45.11,45.48,79095.0,37.0492,37.3448,37.041,37.3448,79095.0
2019-08-14 10:30:00,45.48,45.68,45.18,45.33,151481.0,37.3448,37.509,37.0985,37.2216,151481.0
2019-08-14 10:35:00,45.33,45.34,45.0,45.05,96429.0,37.2216,37.2299,36.9507,36.9917,96429.0
2019-08-14 10:40:00,45.05,45.12,44.93,45.03,84101.0,36.9917,37.0492,36.8932,36.9753,84101.0
2019-08-14 10:45:00,45.03,45.04,44.8,44.84,92876.0,36.9753,36.9835,36.7864,36.8193,92876.0
2019-08-14 10:50:00,44.84,44.88,44.75,44.82,70018.0,36.8193,36.8521,36.7454,36.8029,70018.0
2019-08-14 10:55:00,44.82,44.89,44.56,44.58,114590.0,36.8029,36.8603,36.5894,36.6058,114590.0
2019-08-14 11:00:00,44.57,44.92,44.55,44.84,87674.0,36.5976,36.885,36.5812,36.8193,87674.0
2019-08-14 11:05:00,44.84,44.97,44.78,44.83,56881.0,36.8193,36.926,36.77,36.8111,56881.0
2019-08-14 11:10:00,44.83,44.83,44.6,44.61,90261.0,36.8111,36.8111,36.6222,36.6304,90261.0
2019-08-14 11:15:00,44.62,44.67,44.46,44.47,382544.0,36.6386,36.6797,36.5073,36.5155,382544.0
2019-08-14 11:20:00,44.46,44.67,44.46,44.6,93325.0,36.5073,36.6797,36.5073,36.6222,93325.0
2019-08-14 11:25:00,44.6,44.89,44.59,44.73,120991.0,36.6222,36.8603,36.614,36.729,120991.0
2019-08-14 11:30:00,44.73,44.8,44.68,44.76,106595.0,36.729,36.7864,36.6879,36.7536,106595.0
2019-08-14 11:35:00,44.76,44.81,44.66,44.69,129112.0,36.7536,36.7947,36.6715,36.6961,129112.0
2019-08-14 11:40:00,44.7,44.72,44.5,44.5,57966.0,36.7043,36.7208,36.5401,36.5401,57966.0
2019-08-14 11:45:00,44.51,44.54,44.41,44.54,61081.0,36.5483,36.573,36.4662,36.573,61081.0
2019-08-14 11:50:00,44.54,44.62,44.5,44.55,36178.0,36.573,36.6386,36.5401,36.5812,36178.0
2019-08-14 11:55:00,44.54,44.54,44.39,44.45,46350.0,36.573,36.573,36.4498,36.4991,46350.0
2019-08-14 12:00:00,44.45,44.46,44.33,44.34,72201.0,36.4991,36.5073,36.4005,36.4087,72201.0
2019-08-14 12:05:00,44.34,44.43,44.32,44.39,46174.0,36.4087,36.4826,36.3923,36.4498,46174.0
2019-08-14 12:10:00,44.38,44.53,44.36,44.53,54223.0,36.4416,36.5647,36.4251,36.5647,54223.0
2019-08-14 12:15:00,44.53,44.53,44.34,44.39,58202.0,36.5647,36.5647,36.4087,36.4498,58202.0
2019-08-14 12:20:00,44.39,44.46,44.27,44.37,78178.0,36.4498,36.5073,36.3512,36.4334,78178.0
2019-08-14 12:25:00,44.36,44.37,44.28,44.34,49710.0,36.4251,36.4334,36.3595,36.4087,49710.0
2019-08-14 12:30:00,44.35,44.55,44.35,44.49,74420.0,36.4169,36.5812,36.4169,36.5319,74420.0
2019-08-14 12:35:00,44.49,44.55,44.38,44.45,58566.0,36.5319,36.5812,36.4416,36.4991,58566.0
2019-08-14 12:40:00,44.45,44.53,44.39,44.51,45009.0,36.4991,36.5647,36.4498,36.5483,45009.0
2019-08-14 12:45:00,44.49,44.56,44.41,44.42,54081.0,36.5319,36.5894,36.4662,36.4744,54081.0
2019-08-14 12:50:00,44.42,44.49,44.33,44.33,53251.0,36.4744,36.5319,36.4005,36.4005,53251.0
2019-08-14 12:55:00,44.33,44.4,44.31,44.38,33846.0,36.4005,36.458,36.3841,36.4416,33846.0
2019-08-14 13:00:00,44.37,44.45,44.29,44.36,31587.0,36.4334,36.4991,36.3677,36.4251,31587.0
2019-08-14 13:05:00,44.35,44.41,44.31,44.4,37931.0,36.4169,36.4662,36.3841,36.458,37931.0
2019-08-14 13:10:00,44.4,44.65,44.39,44.64,68640.0,36.458,36.6633,36.4498,36.6551,68640.0
2019-08-14 13:15:00,44.66,44.71,44.54,44.56,51041.0,36.6715,36.7125,36.573,36.5894,51041.0
2019-08-14 13:20:00,44.57,44.77,44.57,44.77,50160.0,36.5976,36.7618,36.5976,36.7618,50160.0
2019-08-14 13:25:00,44.76,44.99,44.75,44.89,98099.0,36.7536,36.9425,36.7454,36.8603,98099.0
2019-08-14 13:30:00,44.9,44.93,44.79,44.87,45727.0,36.8686,36.8932,36.7782,36.8439,45727.0
2019-08-14 13:35:00,44.87,44.91,44.81,44.83,32231.0,36.8439,36.8768,36.7947,36.8111,32231.0
2019-08-14 13:40:00,44.82,44.85,44.75,44.78,26095.0,36.8029,36.8275,36.7454,36.77,26095.0
2019-08-14 13:45:00,44.77,44.81,44.67,44.7,32076.0,36.7618,36.7947,36.6797,36.7043,32076.0
2019-08-14 13:50:00,44.7,44.71,44.55,44.58,38866.0,36.7043,36.7125,36.5812,36.6058,38866.0
2019-08-14 13:55:00,44.57,44.59,44.53,44.56,22216.0,36.5976,36.614,36.5647,36.5894,22216.0
2019-08-14 14:00:00,44.56,44.59,44.51,44.51,37204.0,36.5894,36.614,36.5483,36.5483,37204.0
2019-08-14 14:05:00,44.52,44.54,44.45,44.53,32925.0,36.5565,36.573,36.4991,36.5647,32925.0
2019-08-14 14:10:00,44.54,44.6,44.47,44.55,72886.0,36.573,36.6222,36.5155,36.5812,72886.0
2019-08-14 14:15:00,44.56,44.58,44.43,44.47,47990.0,36.5894,36.6058,36.4826,36.5155,47990.0
2019-08-14 14:20:00,44.47,44.52,44.41,44.45,41164.0,36.5155,36.5565,36.4662,36.4991,41164.0
2019-08-14 14:25:00,44.45,44.48,44.42,44.43,29708.0,36.4991,36.5237,36.4744,36.4826,29708.0
2019-08-14 14:30:00,44.42,44.53,44.41,44.5,41662.0,36.4744,36.5647,36.4662,36.5401,41662.0
2019-08-14 14:35:00,44.49,44.54,44.45,44.47,26843.0,36.5319,36.573,36.4991,36.5155,26843.0
2019-08-14 14:40:00,44.46,44.5,44.44,44.5,34227.0,36.5073,36.5401,36.4908,36.5401,34227.0
2019-08-14 14:45:00,44.53,44.62,44.52,44.58,39538.0,36.5647,36.6386,36.5565,36.6058,39538.0
2019-08-14 14:50:00,44.58,44.76,44.57,44.72,86625.0,36.6058,36.7536,36.5976,36.7208,86625.0
2019-08-14 14:55:00,44.71,44.72,44.63,44.64,28014.0,36.7125,36.7208,36.6469,36.6551,28014.0
2019-08-14 15:00:00,44.63,44.95,44.56,44.91,63848.0,36.6469,36.9096,36.5894,36.8768,63848.0
2019-08-14 15:05:00,44.91,44.91,44.79,44.81,41343.0,36.8768,36.8768,36.7782,36.7947,41343.0
2019-08-14 15:10:00,44.81,44.84,44.67,44.69,43735.0,36.7947,36.8193,36.6797,36.6961,43735.0
2019-08-14 15:15:00,44.7,44.7,44.59,44.59,55867.0,36.7043,36.7043,36.614,36.614,55867.0
2019-08-14 15:20:00,44.59,44.59,44.46,44.46,97942.0,36.614,36.614,36.5073,36.5073,97942.0
2019-08-14 15:25:00,44.48,44.78,44.47,44.61,91086.0,36.5237,36.77,36.5155,36.6304,91086.0
2019-08-14 15:30:00,44.61,44.62,44.47,44.59,83321.0,36.6304,36.6386,36.5155,36.614,83321.0
2019-08-14 15:35:00,44.61,44.65,44.54,44.63,142972.0,36.6304,36.6633,36.573,36.6469,142972.0
2019-08-14 15:40:00,44.62,44.74,44.51,44.69,155553.0,36.6386,36.7372,36.5483,36.6961,155553.0
2019-08-14 15:45:00,44.68,44.73,44.58,44.59,98474.0,36.6879,36.729,36.6058,36.614,98474.0
2019-08-14 15:50:00,44.59,44.73,44.58,44.72,144982.0,36.614,36.729,36.6058,36.7208,144982.0
2019-08-14 15:55:00,44.72,44.73,44.63,44.63,420972.0,36.7208,36.729,36.6469,36.6469,420972.0
2019-08-15 09:30:00,44.57,45.04,44.31,44.38,246620.0,36.5976,36.9835,36.3841,36.4416,246620.0
2019-08-15 09:35:00,44.37,44.39,44.04,44.06,145822.0,36.4334,36.4498,36.1624,36.1788,145822.0
2019-08-15 09:40:00,44.06,44.14,43.96,44.03,202181.0,36.1788,36.2445,36.0967,36.1542,202181.0
2019-08-15 09:45:00,44.04,44.22,44.0,44.04,88582.0,36.1624,36.3102,36.1295,36.1624,88582.0
2019-08-15 09:50:00,44.03,44.39,43.96,44.35,186686.0,36.1542,36.4498,36.0967,36.4169,186686.0
2019-08-15 09:55:00,44.35,44.95,44.31,44.91,102760.0,36.4169,36.9096,36.3841,36.8768,102760.0
2019-08-15 10:00:00,44.93,45.0,44.78,44.78,97550.0,36.8932,36.9507,36.77,36.77,97550.0
2019-08-15 10:05:00,44.77,44.78,44.53,44.53,64234.0,36.7618,36.77,36.5647,36.5647,64234.0
2019-08-15 10:10:00,44.52,44.73,44.52,44.65,73189.0,36.5565,36.729,36.5565,36.6633,73189.0
2019-08-15 10:15:00,44.65,44.74,44.54,44.69,57558.0,36.6633,36.7372,36.573,36.6961,57558.0
2019-08-15 10:20:00,44.68,44.84,44.62,44.78,35729.0,36.6879,36.8193,36.6386,36.77,35729.0
2019-08-15 10:25:00,44.77,44.85,44.58,44.58,68488.0,36.7618,36.8275,36.6058,36.6058,68488.0
2019-08-15 10:30:00,44.57,44.71,44.48,44.7,150570.0,36.5976,36.7125,36.5237,36.7043,150570.0
2019-08-15 10:35:00,44.73,44.78,44.5,44.5,37944.0,36.729,36.77,36.5401,36.5401,37944.0
2019-08-15 10:40:00,44.5,44.64,44.48,44.63,44734.0,36.5401,36.6551,36.5237,36.6469,44734.0
2019-08-15 10:45:00,44.62,44.71,44.51,44.52,71520.0,36.6386,36.7125,36.5483,36.5565,71520.0
2019-08-15 10:50:00,44.53,44.61,44.53,44.54,27415.0,36.5647,36.6304,36.5647,36.573,27415.0
2019-08-15 10:55:00,44.52,44.56,44.38,44.45,31401.0,36.5565,36.5894,36.4416,36.4991,31401.0
2019-08-15 11:00:00,44.45,44.47,44.35,44.4,52361.0,36.4991,36.5155,36.4169,36.458,52361.0
2019-08-15 11:05:00,44.4,44.47,44.36,44.47,40696.0,36.458,36.5155,36.4251,36.5155,40696.0
2019-08-15 11:10:00,44.45,44.46,44.33,44.37,57433.0,36.4991,36.5073,36.4005,36.4334,57433.0
2019-08-15 11:15:00,44.36,44.42,44.28,44.4,39111.0,36.4251,36.4744,36.3595,36.458,39111.0
2019-08-15 11:20:00,44.4,44.56,44.31,44.55,27041.0,36.458,36.5894,36.3841,36.5812,27041.0
2019-08-15 11:25:00,44.53,44.62,44.48,44.6,37968.0,36.5647,36.6386,36.5237,36.6222,37968.0
2019-08-15 11:30:00,44.62,44.68,44.6,44.67,24739.0,36.6386,36.6879,36.6222,36.6797,24739.0
2019-08-15 11:35:00,44.68,44.85,44.64,44.85,39214.0,36.6879,36.8275,36.6551,36.8275,39214.0
2019-08-15 11:40:00,44.85,44.85,44.74,44.78,28410.0,36.8275,36.8275,36.7372,36.77,28410.0
2019-08-15 11:45:00,44.79,44.82,44.72,44.75,24276.0,36.7782,36.8029,36.7208,36.7454,24276.0
2019-08-15 11:50:00,44.76,44.82,44.71,44.71,18291.0,36.7536,36.8029,36.7125,36.7125,18291.0
2019-08-15 11:55:00,44.7,44.9,44.69,44.86,34780.0,36.7043,36.8686,36.6961,36.8357,34780.0
2019-08-15 12:00:00,44.85,44.93,44.81,44.91,43049.0,36.8275,36.8932,36.7947,36.8768,43049.0
2019-08-15 12:05:00,44.91,45.06,44.9,45.06,37416.0,36.8768,36.9999,36.8686,36.9999,37416.0
2019-08-15 12:10:00,45.05,45.07,44.98,44.99,53786.0,36.9917,37.0081,36.9342,36.9425,53786.0
2019-08-15 12:15:00,44.98,45.04,44.9,44.91,32465.0,36.9342,36.9835,36.8686,36.8768,32465.0
2019-08-15 12:20:00,44.91,44.95,44.8,44.84,32328.0,36.8768,36.9096,36.7864,36.8193,32328.0
2019-08-15 12:25:00,44.85,44.87,44.79,44.8,23405.0,36.8275,36.8439,36.7782,36.7864,23405.0
2019-08-15 12:30:00,44.81,44.91,44.81,44.87,32365.0,36.7947,36.8768,36.7947,36.8439,32365.0
2019-08-15 12:35:00,44.88,44.92,44.82,44.84,26485.0,36.8521,36.885,36.8029,36.8193,26485.0
2019-08-15 12:40:00,44.84,44.85,44.8,44.85,14912.0,36.8193,36.8275,36.7864,36.8275,14912.0
2019-08-15 12:45:00,44.84,44.89,44.81,44.85,18979.0,36.8193,36.8603,36.7947,36.8275,18979.0
2019-08-15 12:50:00,44.85,44.87,44.77,44.79,25115.0,36.8275,36.8439,36.7618,36.7782,25115.0
2019-08-15 12:55:00,44.8,44.91,44.77,44.89,48551.0,36.7864,36.8768,36.7618,36.8603,48551.0
2019-08-15 13:00:00,44.89,44.98,44.87,44.92,53586.0,36.8603,36.9342,36.8439,36.885,53586.0
2019-08-15 13:05:00,44.92,45.0,44.9,44.97,47096.0,36.885,36.9507,36.8686,36.926,47096.0
2019-08-15 13:10:00,44.96,44.99,44.89,44.9,24295.0,36.9178,36.9425,36.8603,36.8686,24295.0
2019-08-15 13:15:00,44.89,45.01,44.89,44.98,37122.0,36.8603,36.9589,36.8603,36.9342,37122.0
2019-08-15 13:20:00,44.99,45.04,44.98,45.03,27334.0,36.9425,36.9835,36.9342,36.9753,27334.0
2019-08-15 13:25:00,45.01,45.04,44.94,44.99,23951.0,36.9589,36.9835,36.9014,36.9425,23951.0
2019-08-15 13:30:00,44.98,45.05,44.97,45.02,29248.0,36.9342,36.9917,36.926,36.9671,29248.0
2019-08-15 13:35:00,45.02,45.02,44.71,44.75,48590.0,36.9671,36.9671,36.7125,36.7454,48590.0
2019-08-15 13:40:00,44.76,44.82,44.71,44.75,48266.0,36.7536,36.8029,36.7125,36.7454,48266.0
2019-08-15 13:45:00,44.74,44.79,44.66,44.72,27360.0,36.7372,36.7782,36.6715,36.7208,27360.0
2019-08-15 13:50:00,44.72,44.74,44.58,44.65,45533.0,36.7208,36.7372,36.6058,36.6633,45533.0
2019-08-15 13:55:00,44.63,44.71,44.61,44.69,37243.0,36.6469,36.7125,36.6304,36.6961,37243.0
2019-08-15 14:00:00,44.69,44.8,44.65,44.7,30132.0,36.6961,36.7864,36.6633,36.7043,30132.0
2019-08-15 14:05:00,44.7,44.83,44.68,44.8,33415.0,36.7043,36.8111,36.6879,36.7864,33415.0
2019-08-15 14:10:00,44.79,44.96,44.79,44.9,39743.0,36.7782,36.9178,36.7782,36.8686,39743.0
2019-08-15 14:15:00,44.91,44.92,44.79,44.83,40584.0,36.8768,36.885,36.7782,36.8111,40584.0
2019-08-15 14:20:00,44.82,44.96,44.82,44.92,47854.0,36.8029,36.9178,36.8029,36.885,47854.0
2019-08-15 14:25:00,44.92,44.96,44.89,44.93,31738.0,36.885,36.9178,36.8603,36.8932,31738.0
2019-08-15 14:30:00,44.93,44.94,44.85,44.93,32353.0,36.8932,36.9014,36.8275,36.8932,32353.0
2019-08-15 14:35:00,44.93,44.95,44.83,44.86,29359.0,36.8932,36.9096,36.8111,36.8357,29359.0
2019-08-15 14:40:00,44.86,44.99,44.84,44.97,31663.0,36.8357,36.9425,36.8193,36.926,31663.0
2019-08-15 14:45:00,44.97,45.02,44.96,44.98,49311.0,36.926,36.9671,36.9178,36.9342,49311.0
2019-08-15 14:50:00,45.0,45.02,44.93,45.01,50370.0,36.9507,36.9671,36.8932,36.9589,50370.0
2019-08-15 14:55:00,45.02,45.08,44.98,45.05,50259.0,36.9671,37.0164,36.9342,36.9917,50259.0
2019-08-15 15:00:00,45.06,45.29,45.06,45.26,71601.0,36.9999,37.1888,36.9999,37.1642,71601.0
2019-08-15 15:05:00,45.26,45.3,45.18,45.24,47910.0,37.1642,37.197,37.0985,37.1477,47910.0
2019-08-15 15:10:00,45.24,45.25,45.18,45.21,79934.0,37.1477,37.156,37.0985,37.1231,79934.0
2019-08-15 15:15:00,45.22,45.24,45.16,45.21,48844.0,37.1313,37.1477,37.0821,37.1231,48844.0
2019-08-15 15:20:00,45.21,45.36,45.21,45.35,107579.0,37.1231,37.2463,37.1231,37.2381,107579.0
2019-08-15 15:25:00,45.35,45.41,45.27,45.29,98566.0,37.2381,37.2873,37.1724,37.1888,98566.0
2019-08-15 15:30:00,45.28,45.42,45.25,45.39,165137.0,37.1806,37.2955,37.156,37.2709,165137.0
2019-08-15 15:35:00,45.39,45.41,45.34,45.37,63797.0,37.2709,37.2873,37.2299,37.2545,63797.0
2019-08-15 15:40:00,45.37,45.46,45.35,45.44,71698.0,37.2545,37.3284,37.2381,37.312,71698.0
2019-08-15 15:45:00,45.45,45.47,45.39,45.44,96878.0,37.3202,37.3366,37.2709,37.312,96878.0
2019-08-15 15:50:00,45.43,45.54,45.41,45.53,130109.0,37.3038,37.3941,37.2873,37.3859,130109.0
2019-08-15 15:55:00,45.52,45.55,45.38,45.41,288561.0,37.3777,37.4023,37.2627,37.2873,288561.0
2019-08-16 09:30:00,45.85,45.9,45.57,45.76,206334.0,37.6486,37.6897,37.4187,37.5747,206334.0
2019-08-16 09:35:00,45.79,45.84,45.57,45.82,58258.0,37.5994,37.6404,37.4187,37.624,58258.0
2019-08-16 09:40:00,45.83,46.1,45.74,45.87,49946.0,37.6322,37.8539,37.5583,37.665,49946.0
2019-08-16 09:45:00,45.85,45.97,45.69,45.93,52772.0,37.6486,37.7472,37.5172,37.7143,52772.0
2019-08-16 09:50:00,45.94,46.19,45.92,46.12,42588.0,37.7225,37.9278,37.7061,37.8703,42588.0
2019-08-16 09:55:00,46.1,46.17,45.94,45.96,82316.0,37.8539,37.9114,37.7225,37.739,82316.0
2019-08-16 10:00:00,45.99,46.01,45.76,45.9,39404.0,37.7636,37.78,37.5747,37.6897,39404.0
2019-08-16 10:05:00,45.9,45.92,45.83,45.86,49857.0,37.6897,37.7061,37.6322,37.6568,49857.0
2019-08-16 10:10:00,45.88,46.04,45.81,46.0,38205.0,37.6733,37.8046,37.6158,37.7718,38205.0
2019-08-16 10:15:00,45.98,46.02,45.83,45.87,45229.0,37.7554,37.7882,37.6322,37.665,45229.0
2019-08-16 10:20:00,45.86,46.14,45.83,46.0,81217.0,37.6568,37.8868,37.6322,37.7718,81217.0
2019-08-16 10:25:00,45.99,46.06,45.84,45.87,42149.0,37.7636,37.8211,37.6404,37.665,42149.0
2019-08-16 10:30:00,45.86,45.93,45.69,45.75,55941.0,37.6568,37.7143,37.5172,37.5665,55941.0
2019-08-16 10:35:00,45.75,45.92,45.74,45.88,66531.0,37.5665,37.7061,37.5583,37.6733,66531.0
2019-08-16 10:40:00,45.88,45.96,45.84,45.95,35549.0,37.6733,37.739,37.6404,37.7307,35549.0
2019-08-16 10:45:00,45.97,46.07,45.92,45.96,54179.0,37.7472,37.8293,37.7061,37.739,54179.0
2019-08-16 10:50:00,45.97,46.01,45.91,45.95,37096.0,37.7472,37.78,37.6979,37.7307,37096.0
2019-08-16 10:55:00,45.94,45.94,45.79,45.8,179578.0,37.7225,37.7225,37.5994,37.6076,179578.0
2019-08-16 11:00:00,45.81,45.81,45.65,45.68,39112.0,37.6158,37.6158,37.4844,37.509,39112.0
2019-08-16 11:05:00,45.68,45.72,45.59,45.65,46140.0,37.509,37.5419,37.4351,37.4844,46140.0
2019-08-16 11:10:00,45.66,45.82,45.64,45.76,52373.0,37.4926,37.624,37.4762,37.5747,52373.0
2019-08-16 11:15:00,45.76,45.8,45.54,45.58,56784.0,37.5747,37.6076,37.3941,37.4269,56784.0
2019-08-16 11:20:00,45.58,45.72,45.58,45.65,59883.0,37.4269,37.5419,37.4269,37.4844,59883.0
2019-08-16 11:25:00,45.66,45.72,45.61,45.72,83483.0,37.4926,37.5419,37.4516,37.5419,83483.0
2019-08-16 11:30:00,45.7,45.92,45.7,45.87,47504.0,37.5255,37.7061,37.5255,37.665,47504.0
2019-08-16 11:35:00,45.87,45.92,45.75,45.81,44435.0,37.665,37.7061,37.5665,37.6158,44435.0
2019-08-16 11:40:00,45.8,45.86,45.77,45.84,48834.0,37.6076,37.6568,37.5829,37.6404,48834.0
2019-08-16 11:45:00,45.84,45.95,45.81,45.88,59586.0,37.6404,37.7307,37.6158,37.6733,59586.0
2019-08-16 11:50:00,45.87,46.01,45.86,46.0,39807.0,37.665,37.78,37.6568,37.7718,39807.0
2019-08-16 11:55:00,45.99,46.0,45.86,45.91,75127.0,37.7636,37.7718,37.6568,37.6979,75127.0
2019-08-16 12:00:00,45.91,45.94,45.87,45.87,25931.0,37.6979,37.7225,37.665,37.665,25931.0
2019-08-16 12:05:00,45.86,46.04,45.82,46.01,32065.0,37.6568,37.8046,37.624,37.78,32065.0
2019-08-16 12:10:00,46.02,46.13,46.0,46.11,37509.0,37.7882,37.8785,37.7718,37.8621,37509.0
2019-08-16 12:15:00,46.1,46.13,45.99,45.99,24568.0,37.8539,37.8785,37.7636,37.7636,24568.0
2019-08-16 12:20:00,45.99,46.01,45.96,45.98,27213.0,37.7636,37.78,37.739,37.7554,27213.0
2019-08-16 12:25:00,45.96,46.02,45.96,45.98,34676.0,37.739,37.7882,37.739,37.7554,34676.0
2019-08-16 12:30:00,45.98,46.05,45.96,46.04,42242.0,37.7554,37.8129,37.739,37.8046,42242.0
2019-08-16 12:35:00,46.03,46.12,46.01,46.08,24483.0,37.7964,37.8703,37.78,37.8375,24483.0
2019-08-16 12:40:00,46.09,46.15,46.04,46.14,30782.0,37.8457,37.895,37.8046,37.8868,30782.0
2019-08-16 12:45:00,46.13,46.14,46.05,46.07,33407.0,37.8785,37.8868,37.8129,37.8293,33407.0
2019-08-16 12:50:00,46.07,46.1,45.99,46.03,36984.0,37.8293,37.8539,37.7636,37.7964,36984.0
2019-08-16 12:55:00,46.03,46.07,45.99,46.07,26709.0,37.7964,37.8293,37.7636,37.8293,26709.0
2019-08-16 13:00:00,46.09,46.09,45.96,45.97,13562.0,37.8457,37.8457,37.739,37.7472,13562.0
2019-08-16 13:05:00,45.98,46.04,45.96,46.03,15633.0,37.7554,37.8046,37.739,37.7964,15633.0
2019-08-16 13:10:00,46.03,46.05,45.96,45.98,22730.0,37.7964,37.8129,37.739,37.7554,22730.0
2019-08-16 13:15:00,45.99,46.06,45.95,46.04,30359.0,37.7636,37.8211,37.7307,37.8046,30359.0
2019-08-16 13:20:00,46.01,46.05,45.96,46.03,30851.0,37.78,37.8129,37.739,37.7964,30851.0
2019-08-16 13:25:00,46.02,46.06,46.0,46.05,32927.0,37.7882,37.8211,37.7718,37.8129,32927.0
2019-08-16 13:30:00,46.06,46.07,45.97,46.02,26070.0,37.8211,37.8293,37.7472,37.7882,26070.0
2019-08-16 13:35:00,46.02,46.03,45.97,46.0,33918.0,37.7882,37.7964,37.7472,37.7718,33918.0
2019-08-16 13:40:00,46.01,46.21,45.99,46.21,72580.0,37.78,37.9442,37.7636,37.9442,72580.0
2019-08-16 13:45:00,46.2,46.3,46.19,46.27,23741.0,37.936,38.0181,37.9278,37.9935,23741.0
2019-08-16 13:50:00,46.27,46.3,46.22,46.24,15229.0,37.9935,38.0181,37.9524,37.9689,15229.0
2019-08-16 13:55:00,46.24,46.24,46.19,46.22,30096.0,37.9689,37.9689,37.9278,37.9524,30096.0
2019-08-16 14:00:00,46.22,46.22,46.18,46.19,28870.0,37.9524,37.9524,37.9196,37.9278,28870.0
2019-08-16 14:05:00,46.19,46.26,46.18,46.24,27753.0,37.9278,37.9853,37.9196,37.9689,27753.0
2019-08-16 14:10:00,46.26,46.29,46.21,46.26,26993.0,37.9853,38.0099,37.9442,37.9853,26993.0
2019-08-16 14:15:00,46.25,46.27,46.18,46.21,24920.0,37.9771,37.9935,37.9196,37.9442,24920.0
2019-08-16 14:20:00,46.22,46.23,46.16,46.19,18414.0,37.9524,37.9607,37.9032,37.9278,18414.0
2019-08-16 14:25:00,46.17,46.22,46.15,46.19,22349.0,37.9114,37.9524,37.895,37.9278,22349.0
2019-08-16 14:30:00,46.19,46.21,46.12,46.14,17222.0,37.9278,37.9442,37.8703,37.8868,17222.0
2019-08-16 14:35:00,46.12,46.15,46.07,46.08,17370.0,37.8703,37.895,37.8293,37.8375,17370.0
2019-08-16 14:40:00,46.08,46.09,46.0,46.07,29874.0,37.8375,37.8457,37.7718,37.8293,29874.0
2019-08-16 14:45:00,46.07,46.17,46.06,46.12,22190.0,37.8293,37.9114,37.8211,37.8703,22190.0
2019-08-16 14:50:00,46.1,46.13,46.06,46.09,21458.0,37.8539,37.8785,37.8211,37.8457,21458.0
2019-08-16 14:55:00,46.08,46.11,46.05,46.07,31334.0,37.8375,37.8621,37.8129,37.8293,31334.0
2019-08-16 15:00:00,46.06,46.08,46.0,46.01,22373.0,37.8211,37.8375,37.7718,37.78,22373.0
2019-08-16 15:05:00,46.01,46.05,45.99,46.01,30375.0,37.78,37.8129,37.7636,37.78,30375.0
2019-08-16 15:10:00,45.99,46.07,45.95,46.07,72916.0,37.7636,37.8293,37.7307,37.8293,72916.0
2019-08-16 15:15:00,46.08,46.12,46.05,46.11,26823.0,37.8375,37.8703,37.8129,37.8621,26823.0
2019-08-16 15:20:00,46.11,46.14,46.06,46.13,20896.0,37.8621,37.8868,37.8211,37.8785,20896.0
2019-08-16 15:25:00,46.11,46.15,46.09,46.1,19499.0,37.8621,37.895,37.8457,37.8539,19499.0
2019-08-16 15:30:00,46.1,46.11,46.04,46.08,31271.0,37.8539,37.8621,37.8046,37.8375,31271.0
2019-08-16 15:35:00,46.08,46.12,46.05,46.1,33589.0,37.8375,37.8703,37.8129,37.8539,33589.0
2019-08-16 15:40:00,46.09,46.24,46.08,46.24,64981.0,37.8457,37.9689,37.8375,37.9689,64981.0
2019-08-16 15:45:00,46.23,46.25,46.18,46.22,67393.0,37.9607,37.9771,37.9196,37.9524,67393.0
2019-08-16 15:50:00,46.23,46.37,46.22,46.36,131511.0,37.9607,38.0756,37.9524,38.0674,131511.0
2019-08-16 15:55:00,46.36,46.38,46.21,46.23,239311.0,38.0674,38.0838,37.9442,37.9607,239311.0
2019-08-19 09:30:00,47.0,47.55,47.0,47.45,163933.0,38.5929,39.0445,38.5929,38.9624,163933.0
2019-08-19 09:35:00,47.5,47.84,47.5,47.68,96526.0,39.0035,39.2827,39.0035,39.1513,96526.0
2019-08-19 09:40:00,47.68,47.74,47.53,47.58,75088.0,39.1513,39.2006,39.0281,39.0692,75088.0
2019-08-19 09:45:00,47.58,47.87,47.58,47.84,68968.0,39.0692,39.3073,39.0692,39.2827,68968.0
2019-08-19 09:50:00,47.84,47.84,47.69,47.76,53734.0,39.2827,39.2827,39.1595,39.217,53734.0
2019-08-19 09:55:00,47.75,47.77,47.59,47.67,44905.0,39.2088,39.2252,39.0774,39.1431,44905.0
2019-08-19 10:00:00,47.68,47.93,47.58,47.91,65162.0,39.1513,39.3566,39.0692,39.3401,65162.0
2019-08-19 10:05:00,47.9,47.94,47.51,47.51,54397.0,39.3319,39.3648,39.0117,39.0117,54397.0
2019-08-19 10:10:00,47.51,47.52,47.34,47.39,40639.0,39.0117,39.0199,38.8721,38.9132,40639.0
2019-08-19 10:15:00,47.39,47.63,47.35,47.58,38154.0,38.9132,39.1102,38.8803,39.0692,38154.0
2019-08-19 10:20:00,47.58,47.64,47.47,47.59,27860.0,39.0692,39.1184,38.9789,39.0774,27860.0
2019-08-19 10:25:00,47.58,47.69,47.54,47.65,31756.0,39.0692,39.1595,39.0363,39.1267,31756.0
2019-08-19 10:30:00,47.65,47.89,47.64,47.88,42542.0,39.1267,39.3237,39.1184,39.3155,42542.0
2019-08-19 10:35:00,47.88,48.09,47.88,48.09,65036.0,39.3155,39.4879,39.3155,39.4879,65036.0
2019-08-19 10:40:00,48.08,48.1,47.95,48.06,50249.0,39.4797,39.4962,39.373,39.4633,50249.0
2019-08-19 10:45:00,48.07,48.08,47.95,48.04,24469.0,39.4715,39.4797,39.373,39.4469,24469.0
2019-08-19 10:50:00,48.04,48.04,47.94,47.95,26572.0,39.4469,39.4469,39.3648,39.373,26572.0
2019-08-19 10:55:00,47.94,47.98,47.88,47.88,30633.0,39.3648,39.3976,39.3155,39.3155,30633.0
2019-08-19 11:00:00,47.87,47.91,47.82,47.88,31152.0,39.3073,39.3401,39.2662,39.3155,31152.0
2019-08-19 11:05:00,47.88,47.91,47.77,47.83,26076.0,39.3155,39.3401,39.2252,39.2745,26076.0
2019-08-19 11:10:00,47.81,47.92,47.81,47.89,24406.0,39.258,39.3484,39.258,39.3237,24406.0
2019-08-19 11:15:00,47.89,47.94,47.83,47.93,20952.0,39.3237,39.3648,39.2745,39.3566,20952.0
2019-08-19 11:20:00,47.94,48.03,47.9,47.94,24875.0,39.3648,39.4387,39.3319,39.3648,24875.0
2019-08-19 11:25:00,47.94,47.96,47.85,47.94,31771.0,39.3648,39.3812,39.2909,39.3648,31771.0
2019-08-19 11:30:00,47.93,48.09,47.91,48.06,30792.0,39.3566,39.4879,39.3401,39.4633,30792.0
2019-08-19 11:35:00,48.06,48.2,48.06,48.12,37496.0,39.4633,39.5783,39.4633,39.5126,37496.0
2019-08-19 11:40:00,48.11,48.12,47.92,47.92,25859.0,39.5044,39.5126,39.3484,39.3484,25859.0
2019-08-19 11:45:00,47.92,47.93,47.77,47.86,50171.0,39.3484,39.3566,39.2252,39.2991,50171.0
2019-08-19 11:50:00,47.85,48.1,47.85,48.1,181767.0,39.2909,39.4962,39.2909,39.4962,181767.0
2019-08-19 11:55:00,48.1,48.14,47.96,47.98,83541.0,39.4962,39.529,39.3812,39.3976,83541.0
2019-08-19 12:00:00,47.98,48.02,47.92,47.97,30305.0,39.3976,39.4305,39.3484,39.3894,30305.0
2019-08-19 12:05:00,47.98,47.99,47.93,47.96,27190.0,39.3976,39.4058,39.3566,39.3812,27190.0
2019-08-19 12:10:00,47.97,47.97,47.88,47.9,13966.0,39.3894,39.3894,39.3155,39.3319,13966.0
2019-08-19 12:15:00,47.89,47.95,47.89,47.95,37763.0,39.3237,39.373,39.3237,39.373,37763.0
2019-08-19 12:20:00,47.95,47.98,47.91,47.94,39040.0,39.373,39.3976,39.3401,39.3648,39040.0
2019-08-19 12:25:00,47.95,48.0,47.94,47.95,16408.0,39.373,39.414,39.3648,39.373,16408.0
2019-08-19 12:30:00,47.96,47.99,47.91,47.91,16500.0,39.3812,39.4058,39.3401,39.3401,16500.0
2019-08-19 12:35:00,47.91,47.96,47.9,47.92,28088.0,39.3401,39.3812,39.3319,39.3484,28088.0
2019-08-19 12:40:00,47.92,47.97,47.91,47.93,22964.0,39.3484,39.3894,39.3401,39.3566,22964.0
2019-08-19 12:45:00,47.94,47.99,47.93,47.97,18966.0,39.3648,39.4058,39.3566,39.3894,18966.0
2019-08-19 12:50:00,48.0,48.07,47.9,48.05,79081.0,39.414,39.4715,39.3319,39.4551,79081.0
2019-08-19 12:55:00,48.06,48.16,47.94,47.96,111998.0,39.4633,39.5454,39.3648,39.3812,111998.0
2019-08-19 13:00:00,47.96,47.99,47.9,47.93,35674.0,39.3812,39.4058,39.3319,39.3566,35674.0
2019-08-19 13:05:00,47.94,48.01,47.9,47.99,29946.0,39.3648,39.4223,39.3319,39.4058,29946.0
2019-08-19 13:10:00,47.99,48.01,47.89,47.92,32879.0,39.4058,39.4223,39.3237,39.3484,32879.0
2019-08-19 13:15:00,47.91,47.92,47.82,47.86,14424.0,39.3401,39.3484,39.2662,39.2991,14424.0
2019-08-19 13:20:00,47.86,47.93,47.85,47.91,18025.0,39.2991,39.3566,39.2909,39.3401,18025.0
2019-08-19 13:25:00,47.91,47.95,47.9,47.91,14866.0,39.3401,39.373,39.3319,39.3401,14866.0
2019-08-19 13:30:00,47.92,47.98,47.92,47.93,39607.0,39.3484,39.3976,39.3484,39.3566,39607.0
2019-08-19 13:35:00,47.93,47.96,47.92,47.94,28559.0,39.3566,39.3812,39.3484,39.3648,28559.0
2019-08-19 13:40:00,47.95,48.11,47.88,47.95,112909.0,39.373,39.5044,39.3155,39.373,112909.0
2019-08-19 13:45:00,47.94,47.97,47.88,47.96,32860.0,39.3648,39.3894,39.3155,39.3812,32860.0
2019-08-19 13:50:00,47.94,48.04,47.94,48.03,34474.0,39.3648,39.4469,39.3648,39.4387,34474.0
2019-08-19 13:55:00,48.05,48.06,47.98,47.99,20412.0,39.4551,39.4633,39.3976,39.4058,20412.0
2019-08-19 14:00:00,47.99,48.0,47.9,47.92,18712.0,39.4058,39.414,39.3319,39.3484,18712.0
2019-08-19 14:05:00,47.92,47.94,47.8,47.83,23866.0,39.3484,39.3648,39.2498,39.2745,23866.0
2019-08-19 14:10:00,47.84,47.84,47.65,47.65,58162.0,39.2827,39.2827,39.1267,39.1267,58162.0
2019-08-19 14:15:00,47.65,48.05,47.65,48.01,134405.0,39.1267,39.4551,39.1267,39.4223,134405.0
2019-08-19 14:20:00,48.02,48.02,47.88,47.92,33390.0,39.4305,39.4305,39.3155,39.3484,33390.0
2019-08-19 14:25:00,47.9,47.93,47.83,47.92,27463.0,39.3319,39.3566,39.2745,39.3484,27463.0
2019-08-19 14:30:00,47.92,47.99,47.91,47.95,40924.0,39.3484,39.4058,39.3401,39.373,40924.0
2019-08-19 14:35:00,47.94,47.98,47.83,47.84,28765.0,39.3648,39.3976,39.2745,39.2827,28765.0
2019-08-19 14:40:00,47.85,47.86,47.79,47.85,18472.0,39.2909,39.2991,39.2416,39.2909,18472.0
2019-08-19 14:45:00,47.86,47.86,47.71,47.79,54575.0,39.2991,39.2991,39.1759,39.2416,54575.0
2019-08-19 14:50:00,47.8,47.98,47.8,47.94,45985.0,39.2498,39.3976,39.2498,39.3648,45985.0
2019-08-19 14:55:00,47.93,47.98,47.89,47.93,40828.0,39.3566,39.3976,39.3237,39.3566,40828.0
2019-08-19 15:00:00,47.94,47.95,47.8,47.83,65931.0,39.3648,39.373,39.2498,39.2745,65931.0
2019-08-19 15:05:00,47.82,47.85,47.74,47.75,49354.0,39.2662,39.2909,39.2006,39.2088,49354.0
2019-08-19 15:10:00,47.74,47.9,47.72,47.86,43317.0,39.2006,39.3319,39.1841,39.2991,43317.0
2019-08-19 15:15:00,47.85,47.86,47.77,47.78,58526.0,39.2909,39.2991,39.2252,39.2334,58526.0
2019-08-19 15:20:00,47.78,47.86,47.74,47.86,84104.0,39.2334,39.2991,39.2006,39.2991,84104.0
2019-08-19 15:25:00,47.87,47.87,47.81,47.83,30419.0,39.3073,39.3073,39.258,39.2745,30419.0
2019-08-19 15:30:00,47.82,47.93,47.79,47.93,64367.0,39.2662,39.3566,39.2416,39.3566,64367.0
2019-08-19 15:35:00,47.92,48.02,47.9,47.97,82492.0,39.3484,39.4305,39.3319,39.3894,82492.0
2019-08-19 15:40:00,47.98,47.98,47.9,47.91,75068.0,39.3976,39.3976,39.3319,39.3401,75068.0
2019-08-19 15:45:00,47.91,47.93,47.87,47.91,105146.0,39.3401,39.3566,39.3073,39.3401,105146.0
2019-08-19 15:50:00,47.91,47.98,47.86,47.88,140863.0,39.3401,39.3976,39.2991,39.3155,140863.0
2019-08-19 15:55:00,47.89,47.95,47.78,47.8,294387.0,39.3237,39.373,39.2334,39.2498,294387.0
2019-08-20 09:30:00,46.99,47.04,46.48,46.55,121087.0,39.0224,39.0639,38.5989,38.657,121087.0
2019-08-20 09:35:00,46.58,46.93,46.55,46.72,57207.0,38.6819,38.9726,38.657,38.7982,57207.0
2019-08-20 09:40:00,46.7,46.98,46.63,46.92,119892.0,38.7816,39.0141,38.7235,38.9643,119892.0
2019-08-20 09:45:00,46.94,46.94,46.59,46.61,51595.0,38.9809,38.9809,38.6902,38.7069,51595.0
2019-08-20 09:50:00,46.58,46.88,46.54,46.88,37204.0,38.6819,38.9311,38.6487,38.9311,37204.0
2019-08-20 09:55:00,46.88,47.06,46.87,46.96,39557.0,38.9311,39.0806,38.9228,38.9975,39557.0
2019-08-20 10:00:00,46.93,46.93,46.82,46.89,41271.0,38.9726,38.9726,38.8812,38.9394,41271.0
2019-08-20 10:05:00,46.89,46.99,46.88,46.98,33044.0,38.9394,39.0224,38.9311,39.0141,33044.0
2019-08-20 10:10:00,47.0,47.15,47.0,47.08,32373.0,39.0307,39.1553,39.0307,39.0972,32373.0
2019-08-20 10:15:00,47.09,47.11,46.89,46.97,25710.0,39.1055,39.1221,38.9394,39.0058,25710.0
2019-08-20 10:20:00,46.98,46.98,46.84,46.91,18179.0,39.0141,39.0141,38.8979,38.956,18179.0
2019-08-20 10:25:00,46.91,47.01,46.85,46.85,42544.0,38.956,39.039,38.9062,38.9062,42544.0
2019-08-20 10:30:00,46.84,46.88,46.78,46.81,29851.0,38.8979,38.9311,38.848,38.8729,29851.0
2019-08-20 10:35:00,46.8,46.92,46.79,46.87,21717.0,38.8646,38.9643,38.8563,38.9228,21717.0
2019-08-20 10:40:00,46.88,46.95,46.78,46.87,25484.0,38.9311,38.9892,38.848,38.9228,25484.0
2019-08-20 10:45:00,46.89,46.89,46.77,46.88,34206.0,38.9394,38.9394,38.8397,38.9311,34206.0
2019-08-20 10:50:00,46.89,47.09,46.84,47.04,94464.0,38.9394,39.1055,38.8979,39.0639,94464.0
2019-08-20 10:55:00,47.05,47.25,47.02,47.17,35929.0,39.0722,39.2383,39.0473,39.1719,35929.0
2019-08-20 11:00:00,47.17,47.27,47.13,47.21,19889.0,39.1719,39.2549,39.1387,39.2051,19889.0
2019-08-20 11:05:00,47.18,47.19,47.07,47.16,34319.0,39.1802,39.1885,39.0889,39.1636,34319.0
2019-08-20 11:10:00,47.16,47.26,47.04,47.06,49143.0,39.1636,39.2466,39.0639,39.0806,49143.0
2019-08-20 11:15:00,47.06,47.07,46.99,47.0,13977.0,39.0806,39.0889,39.0224,39.0307,13977.0
2019-08-20 11:20:00,47.01,47.07,46.85,46.86,58377.0,39.039,39.0889,38.9062,38.9145,58377.0
2019-08-20 11:25:00,46.84,46.86,46.76,46.78,37080.0,38.8979,38.9145,38.8314,38.848,37080.0
2019-08-20 11:30:00,46.78,46.86,46.73,46.85,57080.0,38.848,38.9145,38.8065,38.9062,57080.0
2019-08-20 11:35:00,46.86,47.04,46.76,47.01,194095.0,38.9145,39.0639,38.8314,39.039,194095.0
2019-08-20 11:40:00,47.0,47.0,46.8,46.82,33885.0,39.0307,39.0307,38.8646,38.8812,33885.0
2019-08-20 11:45:00,46.81,46.83,46.72,46.74,32253.0,38.8729,38.8896,38.7982,38.8148,32253.0
2019-08-20 11:50:00,46.75,46.85,46.73,46.82,32324.0,38.8231,38.9062,38.8065,38.8812,32324.0
2019-08-20 11:55:00,46.82,46.91,46.81,46.91,41148.0,38.8812,38.956,38.8729,38.956,41148.0
2019-08-20 12:00:00,46.91,46.94,46.87,46.87,17404.0,38.956,38.9809,38.9228,38.9228,17404.0
2019-08-20 12:05:00,46.88,46.88,46.79,46.79,26060.0,38.9311,38.9311,38.8563,38.8563,26060.0
2019-08-20 12:10:00,46.79,46.85,46.75,46.8,19551.0,38.8563,38.9062,38.8231,38.8646,19551.0
2019-08-20 12:15:00,46.79,46.82,46.75,46.8,19035.0,38.8563,38.8812,38.8231,38.8646,19035.0
2019-08-20 12:20:00,46.8,46.88,46.78,46.83,24223.0,38.8646,38.9311,38.848,38.8896,24223.0
2019-08-20 12:25:00,46.83,46.85,46.79,46.82,23676.0,38.8896,38.9062,38.8563,38.8812,23676.0
2019-08-20 12:30:00,46.82,46.82,46.7,46.71,28815.0,38.8812,38.8812,38.7816,38.7899,28815.0
2019-08-20 12:35:00,46.71,46.77,46.7,46.73,28700.0,38.7899,38.8397,38.7816,38.8065,28700.0
2019-08-20 12:40:00,46.73,46.81,46.71,46.75,20686.0,38.8065,38.8729,38.7899,38.8231,20686.0
2019-08-20 12:45:00,46.76,46.76,46.7,46.72,21034.0,38.8314,38.8314,38.7816,38.7982,21034.0
2019-08-20 12:50:00,46.73,46.77,46.72,46.72,17095.0,38.8065,38.8397,38.7982,38.7982,17095.0
2019-08-20 12:55:00,46.73,46.74,46.7,46.71,19262.0,38.8065,38.8148,38.7816,38.7899,19262.0
2019-08-20 13:00:00,46.71,46.74,46.69,46.71,40910.0,38.7899,38.8148,38.7733,38.7899,40910.0
2019-08-20 13:05:00,46.71,46.77,46.7,46.76,20613.0,38.7899,38.8397,38.7816,38.8314,20613.0
2019-08-20 13:10:00,46.76,46.78,46.73,46.77,25829.0,38.8314,38.848,38.8065,38.8397,25829.0
2019-08-20 13:15:00,46.76,46.77,46.71,46.72,21003.0,38.8314,38.8397,38.7899,38.7982,21003.0
2019-08-20 13:20:00,46.72,46.76,46.71,46.75,22721.0,38.7982,38.8314,38.7899,38.8231,22721.0
2019-08-20 13:25:00,46.75,46.76,46.7,46.71,21760.0,38.8231,38.8314,38.7816,38.7899,21760.0
2019-08-20 13:30:00,46.71,46.71,46.55,46.55,36326.0,38.7899,38.7899,38.657,38.657,36326.0
2019-08-20 13:35:00,46.55,46.56,46.5,46.54,22624.0,38.657,38.6653,38.6155,38.6487,22624.0
2019-08-20 13:40:00,46.55,46.59,46.54,46.58,39925.0,38.657,38.6902,38.6487,38.6819,39925.0
2019-08-20 13:45:00,46.58,46.61,46.53,46.59,31828.0,38.6819,38.7069,38.6404,38.6902,31828.0
2019-08-20 13:50:00,46.59,46.69,46.58,46.68,39258.0,38.6902,38.7733,38.6819,38.765,39258.0
2019-08-20 13:55:00,46.68,46.77,46.65,46.73,52208.0,38.765,38.8397,38.7401,38.8065,52208.0
2019-08-20 14:00:00,46.73,46.84,46.72,46.79,40415.0,38.8065,38.8979,38.7982,38.8563,40415.0
2019-08-20 14:05:00,46.79,46.87,46.74,46.75,31397.0,38.8563,38.9228,38.8148,38.8231,31397.0
2019-08-20 14:10:00,46.75,46.82,46.75,46.75,16262.0,38.8231,38.8812,38.8231,38.8231,16262.0
2019-08-20 14:15:00,46.76,46.81,46.68,46.79,22746.0,38.8314,38.8729,38.765,38.8563,22746.0
2019-08-20 14:20:00,46.81,46.81,46.7,46.73,20116.0,38.8729,38.8729,38.7816,38.8065,20116.0
2019-08-20 14:25:00,46.74,46.75,46.66,46.69,20706.0,38.8148,38.8231,38.7484,38.7733,20706.0
2019-08-20 14:30:00,46.69,46.75,46.65,46.75,17828.0,38.7733,38.8231,38.7401,38.8231,17828.0
2019-08-20 14:35:00,46.75,46.79,46.72,46.73,25160.0,38.8231,38.8563,38.7982,38.8065,25160.0
2019-08-20 14:40:00,46.74,46.81,46.71,46.77,15666.0,38.8148,38.8729,38.7899,38.8397,15666.0
2019-08-20 14:45:00,46.76,46.8,46.74,46.76,28470.0,38.8314,38.8646,38.8148,38.8314,28470.0
2019-08-20 14:50:00,46.75,46.76,46.67,46.69,41251.0,38.8231,38.8314,38.7567,38.7733,41251.0
2019-08-20 14:55:00,46.68,46.79,46.68,46.73,26463.0,38.765,38.8563,38.765,38.8065,26463.0
2019-08-20 15:00:00,46.73,46.74,46.65,46.65,26377.0,38.8065,38.8148,38.7401,38.7401,26377.0
2019-08-20 15:05:00,46.65,46.69,46.61,46.64,27446.0,38.7401,38.7733,38.7069,38.7318,27446.0
2019-08-20 15:10:00,46.64,46.67,46.63,46.66,15626.0,38.7318,38.7567,38.7235,38.7484,15626.0
2019-08-20 15:15:00,46.67,46.67,46.6,46.64,24425.0,38.7567,38.7567,38.6986,38.7318,24425.0
2019-08-20 15:20:00,46.64,46.7,46.64,46.7,31340.0,38.7318,38.7816,38.7318,38.7816,31340.0
2019-08-20 15:25:00,46.7,46.82,46.69,46.79,52307.0,38.7816,38.8812,38.7733,38.8563,52307.0
2019-08-20 15:30:00,46.79,46.81,46.74,46.78,37381.0,38.8563,38.8729,38.8148,38.848,37381.0
2019-08-20 15:35:00,46.78,46.79,46.74,46.77,35267.0,38.848,38.8563,38.8148,38.8397,35267.0
2019-08-20 15:40:00,46.77,46.78,46.72,46.75,36062.0,38.8397,38.848,38.7982,38.8231,36062.0
2019-08-20 15:45:00,46.75,46.83,46.73,46.8,36215.0,38.8231,38.8896,38.8065,38.8646,36215.0
2019-08-20 15:50:00,46.81,46.83,46.72,46.76,81821.0,38.8729,38.8896,38.7982,38.8314,81821.0
2019-08-20 15:55:00,46.75,46.76,46.68,46.74,216098.0,38.8231,38.8314,38.765,38.8148,216098.0
2019-08-21 09:30:00,47.38,47.78,46.75,46.9,118129.0,39.3463,39.6785,38.8231,38.9477,118129.0
2019-08-21 09:35:00,46.93,46.97,46.66,46.66,36886.0,38.9726,39.0058,38.7484,38.7484,36886.0
2019-08-21 09:40:00,46.65,46.87,46.62,46.71,58039.0,38.7401,38.9228,38.7152,38.7899,58039.0
2019-08-21 09:45:00,46.73,46.99,46.67,46.94,100895.0,38.8065,39.0224,38.7567,38.9809,100895.0
2019-08-21 09:50:00,46.96,46.97,46.73,46.77,36185.0,38.9975,39.0058,38.8065,38.8397,36185.0
2019-08-21 09:55:00,46.77,46.99,46.74,46.94,29874.0,38.8397,39.0224,38.8148,38.9809,29874.0
2019-08-21 10:00:00,46.92,46.92,46.7,46.79,39350.0,38.9643,38.9643,38.7816,38.8563,39350.0
2019-08-21 10:05:00,46.8,46.81,46.64,46.67,28582.0,38.8646,38.8729,38.7318,38.7567,28582.0
2019-08-21 10:10:00,46.7,46.84,46.56,46.59,78209.0,38.7816,38.8979,38.6653,38.6902,78209.0
2019-08-21 10:15:00,46.57,46.68,46.55,46.65,31813.0,38.6736,38.765,38.657,38.7401,31813.0
2019-08-21 10:20:00,46.65,47.06,46.64,47.03,40042.0,38.7401,39.0806,38.7318,39.0556,40042.0
2019-08-21 10:25:00,47.02,47.12,46.93,46.98,41817.0,39.0473,39.1304,38.9726,39.0141,41817.0
2019-08-21 10:30:00,46.95,46.95,46.69,46.8,41232.0,38.9892,38.9892,38.7733,38.8646,41232.0
2019-08-21 10:35:00,46.81,46.82,46.68,46.72,25236.0,38.8729,38.8812,38.765,38.7982,25236.0
2019-08-21 10:40:00,46.71,46.8,46.58,46.6,37680.0,38.7899,38.8646,38.6819,38.6986,37680.0
2019-08-21 10:45:00,46.59,46.65,46.55,46.57,21817.0,38.6902,38.7401,38.657,38.6736,21817.0
2019-08-21 10:50:00,46.55,46.63,46.5,46.59,38510.0,38.657,38.7235,38.6155,38.6902,38510.0
2019-08-21 10:55:00,46.6,46.8,46.58,46.74,24948.0,38.6986,38.8646,38.6819,38.8148,24948.0
2019-08-21 11:00:00,46.75,46.77,46.64,46.73,16164.0,38.8231,38.8397,38.7318,38.8065,16164.0
2019-08-21 11:05:00,46.76,46.84,46.7,46.76,15212.0,38.8314,38.8979,38.7816,38.8314,15212.0
2019-08-21 11:10:00,46.77,46.84,46.75,46.83,13578.0,38.8397,38.8979,38.8231,38.8896,13578.0
2019-08-21 11:15:00,46.85,46.93,46.77,46.77,17348.0,38.9062,38.9726,38.8397,38.8397,17348.0
2019-08-21 11:20:00,46.78,46.86,46.74,46.82,12856.0,38.848,38.9145,38.8148,38.8812,12856.0
2019-08-21 11:25:00,46.82,46.85,46.78,46.84,14116.0,38.8812,38.9062,38.848,38.8979,14116.0
2019-08-21 11:30:00,46.82,46.9,46.8,46.9,28247.0,38.8812,38.9477,38.8646,38.9477,28247.0
2019-08-21 11:35:00,46.87,46.98,46.84,46.98,26110.0,38.9228,39.0141,38.8979,39.0141,26110.0
2019-08-21 11:40:00,46.98,47.01,46.96,47.01,37155.0,39.0141,39.039,38.9975,39.039,37155.0
2019-08-21 11:45:00,47.0,47.04,46.92,46.92,13079.0,39.0307,39.0639,38.9643,38.9643,13079.0
2019-08-21 11:50:00,46.94,46.96,46.86,46.92,33502.0,38.9809,38.9975,38.9145,38.9643,33502.0
2019-08-21 11:55:00,46.93,46.97,46.86,46.96,15801.0,38.9726,39.0058,38.9145,38.9975,15801.0
2019-08-21 12:00:00,46.97,47.01,46.93,47.0,11284.0,39.0058,39.039,38.9726,39.0307,11284.0
2019-08-21 12:05:00,47.0,47.04,46.97,47.02,14290.0,39.0307,39.0639,39.0058,39.0473,14290.0
2019-08-21 12:10:00,47.01,47.1,46.96,47.07,31991.0,39.039,39.1138,38.9975,39.0889,31991.0
2019-08-21 12:15:00,47.06,47.2,47.06,47.16,18725.0,39.0806,39.1968,39.0806,39.1636,18725.0
2019-08-21 12:20:00,47.18,47.19,47.11,47.14,16713.0,39.1802,39.1885,39.1221,39.147,16713.0
2019-08-21 12:25:00,47.15,47.25,47.14,47.22,34134.0,39.1553,39.2383,39.147,39.2134,34134.0
2019-08-21 12:30:00,47.2,47.21,47.11,47.17,19188.0,39.1968,39.2051,39.1221,39.1719,19188.0
2019-08-21 12:35:00,47.17,47.17,47.1,47.11,16004.0,39.1719,39.1719,39.1138,39.1221,16004.0
2019-08-21 12:40:00,47.11,47.14,47.08,47.1,11689.0,39.1221,39.147,39.0972,39.1138,11689.0
2019-08-21 12:45:00,47.1,47.13,47.03,47.05,24471.0,39.1138,39.1387,39.0556,39.0722,24471.0
2019-08-21 12:50:00,47.06,47.16,47.06,47.16,25709.0,39.0806,39.1636,39.0806,39.1636,25709.0
2019-08-21 12:55:00,47.16,47.19,47.13,47.18,25821.0,39.1636,39.1885,39.1387,39.1802,25821.0
2019-08-21 13:00:00,47.18,47.18,47.07,47.08,16824.0,39.1802,39.1802,39.0889,39.0972,16824.0
2019-08-21 13:05:00,47.1,47.14,47.09,47.1,5775.0,39.1138,39.147,39.1055,39.1138,5775.0
2019-08-21 13:10:00,47.1,47.1,47.01,47.04,13343.0,39.1138,39.1138,39.039,39.0639,13343.0
2019-08-21 13:15:00,47.03,47.05,46.98,47.03,17777.0,39.0556,39.0722,39.0141,39.0556,17777.0
2019-08-21 13:20:00,47.04,47.06,47.02,47.05,11946.0,39.0639,39.0806,39.0473,39.0722,11946.0
2019-08-21 13:25:00,47.07,47.13,47.07,47.13,13197.0,39.0889,39.1387,39.0889,39.1387,13197.0
2019-08-21 13:30:00,47.13,47.23,47.13,47.18,40818.0,39.1387,39.2217,39.1387,39.1802,40818.0
2019-08-21 13:35:00,47.18,47.27,47.18,47.26,60629.0,39.1802,39.2549,39.1802,39.2466,60629.0
2019-08-21 13:40:00,47.27,47.31,47.21,47.22,27484.0,39.2549,39.2882,39.2051,39.2134,27484.0
2019-08-21 13:45:00,47.22,47.23,47.13,47.13,24669.0,39.2134,39.2217,39.1387,39.1387,24669.0
2019-08-21 13:50:00,47.14,47.23,47.13,47.22,33223.0,39.147,39.2217,39.1387,39.2134,33223.0
2019-08-21 13:55:00,47.22,47.27,47.19,47.24,20868.0,39.2134,39.2549,39.1885,39.23,20868.0
2019-08-21 14:00:00,47.24,47.25,47.09,47.24,45501.0,39.23,39.2383,39.1055,39.23,45501.0
2019-08-21 14:05:00,47.26,47.34,47.25,47.33,36024.0,39.2466,39.3131,39.2383,39.3048,36024.0
2019-08-21 14:10:00,47.33,47.38,47.27,47.38,27831.0,39.3048,39.3463,39.2549,39.3463,27831.0
2019-08-21 14:15:00,47.38,47.47,47.36,47.38,31379.0,39.3463,39.421,39.3297,39.3463,31379.0
2019-08-21 14:20:00,47.36,47.4,47.32,47.34,19711.0,39.3297,39.3629,39.2965,39.3131,19711.0
2019-08-21 14:25:00,47.33,47.36,47.26,47.27,23892.0,39.3048,39.3297,39.2466,39.2549,23892.0
2019-08-21 14:30:00,47.28,47.36,47.28,47.31,33544.0,39.2633,39.3297,39.2633,39.2882,33544.0
2019-08-21 14:35:00,47.3,47.31,47.17,47.23,33102.0,39.2799,39.2882,39.1719,39.2217,33102.0
2019-08-21 14:40:00,47.23,47.27,47.19,47.27,33327.0,39.2217,39.2549,39.1885,39.2549,33327.0
2019-08-21 14:45:00,47.27,47.33,47.25,47.27,32997.0,39.2549,39.3048,39.2383,39.2549,32997.0
2019-08-21 14:50:00,47.27,47.29,47.23,47.29,28978.0,39.2549,39.2716,39.2217,39.2716,28978.0
2019-08-21 14:55:00,47.28,47.31,47.27,47.3,24371.0,39.2633,39.2882,39.2549,39.2799,24371.0
2019-08-21 15:00:00,47.3,47.34,47.28,47.29,46963.0,39.2799,39.3131,39.2633,39.2716,46963.0
2019-08-21 15:05:00,47.3,47.33,47.27,47.32,48012.0,39.2799,39.3048,39.2549,39.2965,48012.0
2019-08-21 15:10:00,47.32,47.4,47.31,47.34,43205.0,39.2965,39.3629,39.2882,39.3131,43205.0
2019-08-21 15:15:00,47.35,47.39,47.34,47.39,45057.0,39.3214,39.3546,39.3131,39.3546,45057.0
2019-08-21 15:20:00,47.39,47.4,47.33,47.35,36839.0,39.3546,39.3629,39.3048,39.3214,36839.0
2019-08-21 15:25:00,47.35,47.36,47.28,47.3,44124.0,39.3214,39.3297,39.2633,39.2799,44124.0
2019-08-21 15:30:00,47.31,47.41,47.3,47.37,49654.0,39.2882,39.3712,39.2799,39.338,49654.0
2019-08-21 15:35:00,47.36,47.37,47.3,47.3,49685.0,39.3297,39.338,39.2799,39.2799,49685.0
2019-08-21 15:40:00,47.29,47.32,47.27,47.32,64961.0,39.2716,39.2965,39.2549,39.2965,64961.0
2019-08-21 15:45:00,47.31,47.32,47.27,47.3,65417.0,39.2882,39.2965,39.2549,39.2799,65417.0
2019-08-21 15:50:00,47.29,47.37,47.29,47.32,112285.0,39.2716,39.338,39.2716,39.2965,112285.0
2019-08-21 15:55:00,47.31,47.34,47.19,47.23,159194.0,39.2882,39.3131,39.1885,39.2217,159194.0
2019-08-22 09:30:00,47.23,47.58,47.08,47.39,103988.0,39.2217,39.5124,39.0972,39.3546,103988.0
2019-08-22 09:35:00,47.36,47.65,47.27,47.39,52438.0,39.3297,39.5705,39.2549,39.3546,52438.0
2019-08-22 09:40:00,47.4,47.41,47.2,47.2,26827.0,39.3629,39.3712,39.1968,39.1968,26827.0
2019-08-22 09:45:00,47.19,47.2,46.96,47.07,65296.0,39.1885,39.1968,38.9975,39.0889,65296.0
2019-08-22 09:50:00,47.04,47.29,47.01,47.13,26693.0,39.0639,39.2716,39.039,39.1387,26693.0
2019-08-22 09:55:00,47.14,47.24,47.11,47.16,26718.0,39.147,39.23,39.1221,39.1636,26718.0
2019-08-22 10:00:00,47.18,47.33,47.12,47.31,21746.0,39.1802,39.3048,39.1304,39.2882,21746.0
2019-08-22 10:05:00,47.32,47.32,47.13,47.21,31606.0,39.2965,39.2965,39.1387,39.2051,31606.0
2019-08-22 10:10:00,47.2,47.28,47.13,47.17,25648.0,39.1968,39.2633,39.1387,39.1719,25648.0
2019-08-22 10:15:00,47.17,47.21,47.11,47.11,21368.0,39.1719,39.2051,39.1221,39.1221,21368.0
2019-08-22 10:20:00,47.11,47.14,47.05,47.12,20508.0,39.1221,39.147,39.0722,39.1304,20508.0
2019-08-22 10:25:00,47.1,47.12,47.03,47.07,26923.0,39.1138,39.1304,39.0556,39.0889,26923.0
2019-08-22 10:30:00,47.09,47.12,46.83,46.85,35791.0,39.1055,39.1304,38.8896,38.9062,35791.0
2019-08-22 10:35:00,46.85,46.9,46.7,46.82,26808.0,38.9062,38.9477,38.7816,38.8812,26808.0
2019-08-22 10:40:00,46.84,46.92,46.78,46.79,17264.0,38.8979,38.9643,38.848,38.8563,17264.0
2019-08-22 10:45:00,46.79,46.93,46.73,46.92,32500.0,38.8563,38.9726,38.8065,38.9643,32500.0
2019-08-22 10:50:00,46.91,46.91,46.72,46.81,53165.0,38.956,38.956,38.7982,38.8729,53165.0
2019-08-22 10:55:00,46.81,46.97,46.77,46.84,29082.0,38.8729,39.0058,38.8397,38.8979,29082.0
2019-08-22 11:00:00,46.86,46.96,46.83,46.91,31106.0,38.9145,38.9975,38.8896,38.956,31106.0
2019-08-22 11:05:00,46.92,47.13,46.92,47.09,37815.0,38.9643,39.1387,38.9643,39.1055,37815.0
2019-08-22 11:10:00,47.08,47.11,47.03,47.08,19805.0,39.0972,39.1221,39.0556,39.0972,19805.0
2019-08-22 11:15:00,47.09,47.17,47.01,47.15,32240.0,39.1055,39.1719,39.039,39.1553,32240.0
2019-08-22 11:20:00,47.14,47.2,47.11,47.16,23941.0,39.147,39.1968,39.1221,39.1636,23941.0
2019-08-22 11:25:00,47.17,47.19,46.92,46.92,34816.0,39.1719,39.1885,38.9643,38.9643,34816.0
2019-08-22 11:30:00,46.94,46.97,46.79,46.95,34935.0,38.9809,39.0058,38.8563,38.9892,34935.0
2019-08-22 11:35:00,46.97,47.06,46.97,47.0,20518.0,39.0058,39.0806,39.0058,39.0307,20518.0
2019-08-22 11:40:00,47.01,47.09,47.0,47.07,20929.0,39.039,39.1055,39.0307,39.0889,20929.0
2019-08-22 11:45:00,47.07,47.15,47.03,47.15,29643.0,39.0889,39.1553,39.0556,39.1553,29643.0
2019-08-22 11:50:00,47.14,47.18,47.1,47.16,23561.0,39.147,39.1802,39.1138,39.1636,23561.0
2019-08-22 11:55:00,47.18,47.18,47.1,47.13,21748.0,39.1802,39.1802,39.1138,39.1387,21748.0
2019-08-22 12:00:00,47.13,47.27,47.12,47.24,21021.0,39.1387,39.2549,39.1304,39.23,21021.0
2019-08-22 12:05:00,47.24,47.29,47.22,47.24,43173.0,39.23,39.2716,39.2134,39.23,43173.0
2019-08-22 12:10:00,47.24,47.29,47.23,47.23,12840.0,39.23,39.2716,39.2217,39.2217,12840.0
2019-08-22 12:15:00,47.23,47.26,47.17,47.19,15424.0,39.2217,39.2466,39.1719,39.1885,15424.0
2019-08-22 12:20:00,47.18,47.18,47.11,47.17,14115.0,39.1802,39.1802,39.1221,39.1719,14115.0
2019-08-22 12:25:00,47.16,47.17,47.11,47.14,15710.0,39.1636,39.1719,39.1221,39.147,15710.0
2019-08-22 12:30:00,47.14,47.21,47.13,47.17,21573.0,39.147,39.2051,39.1387,39.1719,21573.0
2019-08-22 12:35:00,47.16,47.19,47.13,47.13,32957.0,39.1636,39.1885,39.1387,39.1387,32957.0
2019-08-22 12:40:00,47.12,47.17,47.1,47.16,15859.0,39.1304,39.1719,39.1138,39.1636,15859.0
2019-08-22 12:45:00,47.17,47.17,47.12,47.14,8349.0,39.1719,39.1719,39.1304,39.147,8349.0
2019-08-22 12:50:00,47.13,47.17,47.1,47.13,22796.0,39.1387,39.1719,39.1138,39.1387,22796.0
2019-08-22 12:55:00,47.14,47.14,47.1,47.13,26479.0,39.147,39.147,39.1138,39.1387,26479.0
2019-08-22 13:00:00,47.12,47.18,47.11,47.16,23820.0,39.1304,39.1802,39.1221,39.1636,23820.0
2019-08-22 13:05:00,47.17,47.22,47.17,47.17,14935.0,39.1719,39.2134,39.1719,39.1719,14935.0
2019-08-22 13:10:00,47.17,47.18,47.15,47.16,17831.0,39.1719,39.1802,39.1553,39.1636,17831.0
2019-08-22 13:15:00,47.17,47.19,47.14,47.15,14370.0,39.1719,39.1885,39.147,39.1553,14370.0
2019-08-22 13:20:00,47.15,47.25,47.14,47.25,18609.0,39.1553,39.2383,39.147,39.2383,18609.0
2019-08-22 13:25:00,47.24,47.25,47.15,47.2,15372.0,39.23,39.2383,39.1553,39.1968,15372.0
2019-08-22 13:30:00,47.18,47.21,47.17,47.19,23518.0,39.1802,39.2051,39.1719,39.1885,23518.0
2019-08-22 13:35:00,47.2,47.2,47.14,47.14,20718.0,39.1968,39.1968,39.147,39.147,20718.0
2019-08-22 13:40:00,47.15,47.24,47.15,47.2,25643.0,39.1553,39.23,39.1553,39.1968,25643.0
2019-08-22 13:45:00,47.2,47.21,47.15,47.15,9233.0,39.1968,39.2051,39.1553,39.1553,9233.0
2019-08-22 13:50:00,47.15,47.15,47.11,47.13,16658.0,39.1553,39.1553,39.1221,39.1387,16658.0
2019-08-22 13:55:00,47.14,47.15,47.1,47.12,29040.0,39.147,39.1553,39.1138,39.1304,29040.0
2019-08-22 14:00:00,47.11,47.13,47.07,47.1,29395.0,39.1221,39.1387,39.0889,39.1138,29395.0
2019-08-22 14:05:00,47.1,47.15,47.09,47.11,20877.0,39.1138,39.1553,39.1055,39.1221,20877.0
2019-08-22 14:10:00,47.1,47.16,47.07,47.15,34472.0,39.1138,39.1636,39.0889,39.1553,34472.0
2019-08-22 14:15:00,47.16,47.18,47.14,47.17,11936.0,39.1636,39.1802,39.147,39.1719,11936.0
2019-08-22 14:20:00,47.17,47.18,47.1,47.13,20285.0,39.1719,39.1802,39.1138,39.1387,20285.0
2019-08-22 14:25:00,47.13,47.14,47.08,47.1,29599.0,39.1387,39.147,39.0972,39.1138,29599.0
2019-08-22 14:30:00,47.09,47.16,47.03,47.04,32212.0,39.1055,39.1636,39.0556,39.0639,32212.0
2019-08-22 14:35:00,47.03,47.09,47.03,47.05,16322.0,39.0556,39.1055,39.0556,39.0722,16322.0
2019-08-22 14:40:00,47.05,47.08,47.03,47.07,27389.0,39.0722,39.0972,39.0556,39.0889,27389.0
2019-08-22 14:45:00,47.08,47.12,47.08,47.08,16705.0,39.0972,39.1304,39.0972,39.0972,16705.0
2019-08-22 14:50:00,47.09,47.11,47.03,47.03,16568.0,39.1055,39.1221,39.0556,39.0556,16568.0
2019-08-22 14:55:00,47.04,47.13,47.01,47.13,25332.0,39.0639,39.1387,39.039,39.1387,25332.0
2019-08-22 15:00:00,47.13,47.14,47.03,47.04,18055.0,39.1387,39.147,39.0556,39.0639,18055.0
2019-08-22 15:05:00,47.05,47.07,47.01,47.01,42531.0,39.0722,39.0889,39.039,39.039,42531.0
2019-08-22 15:10:00,47.01,47.03,46.95,46.96,44272.0,39.039,39.0556,38.9892,38.9975,44272.0
2019-08-22 15:15:00,46.96,47.03,46.96,46.99,28254.0,38.9975,39.0556,38.9975,39.0224,28254.0
2019-08-22 15:20:00,46.98,47.05,46.98,47.03,25553.0,39.0141,39.0722,39.0141,39.0556,25553.0
2019-08-22 15:25:00,47.03,47.04,46.97,46.97,20423.0,39.0556,39.0639,39.0058,39.0058,20423.0
2019-08-22 15:30:00,46.97,47.02,46.96,46.99,33498.0,39.0058,39.0473,38.9975,39.0224,33498.0
2019-08-22 15:35:00,46.98,47.06,46.98,47.01,46179.0,39.0141,39.0806,39.0141,39.039,46179.0
2019-08-22 15:40:00,47.02,47.05,47.02,47.02,34369.0,39.0473,39.0722,39.0473,39.0473,34369.0
2019-08-22 15:45:00,47.02,47.05,47.01,47.02,60978.0,39.0473,39.0722,39.039,39.0473,60978.0
2019-08-22 15:50:00,47.02,47.08,47.01,47.08,81909.0,39.0473,39.0972,39.039,39.0972,81909.0
2019-08-22 15:55:00,47.07,47.08,46.85,46.89,155067.0,39.0889,39.0972,38.9062,38.9394,155067.0
2019-08-23 09:30:00,46.45,46.62,46.01,46.26,157832.0,38.574,38.7152,38.2086,38.4162,157832.0
2019-08-23 09:35:00,46.25,46.42,46.12,46.34,82154.0,38.4079,38.5491,38.2999,38.4826,82154.0
2019-08-23 09:40:00,46.36,46.51,46.3,46.51,76713.0,38.4992,38.6238,38.4494,38.6238,76713.0
2019-08-23 09:45:00,46.51,46.61,46.45,46.55,39103.0,38.6238,38.7069,38.574,38.657,39103.0
2019-08-23 09:50:00,46.53,46.85,46.49,46.84,31420.0,38.6404,38.9062,38.6072,38.8979,31420.0
2019-08-23 09:55:00,46.82,46.99,46.73,46.97,32795.0,38.8812,39.0224,38.8065,39.0058,32795.0
2019-08-23 10:00:00,46.96,47.22,46.81,47.15,54993.0,38.9975,39.2134,38.8729,39.1553,54993.0
2019-08-23 10:05:00,47.14,47.28,47.06,47.11,70565.0,39.147,39.2633,39.0806,39.1221,70565.0
2019-08-23 10:10:00,47.1,47.19,46.92,47.12,44148.0,39.1138,39.1885,38.9643,39.1304,44148.0
2019-08-23 10:15:00,47.15,47.33,47.13,47.27,46804.0,39.1553,39.3048,39.1387,39.2549,46804.0
2019-08-23 10:20:00,47.28,47.35,47.21,47.24,36741.0,39.2633,39.3214,39.2051,39.23,36741.0
2019-08-23 10:25:00,47.23,47.3,47.1,47.24,34164.0,39.2217,39.2799,39.1138,39.23,34164.0
2019-08-23 10:30:00,47.25,47.39,47.19,47.36,20054.0,39.2383,39.3546,39.1885,39.3297,20054.0
2019-08-23 10:35:00,47.36,47.51,47.34,47.47,31941.0,39.3297,39.4543,39.3131,39.421,31941.0
2019-08-23 10:40:00,47.49,47.53,47.4,47.5,80482.0,39.4376,39.4709,39.3629,39.4459,80482.0
2019-08-23 10:45:00,47.49,47.58,47.3,47.31,105098.0,39.4376,39.5124,39.2799,39.2882,105098.0
2019-08-23 10:50:00,47.33,47.44,47.32,47.36,28478.0,39.3048,39.3961,39.2965,39.3297,28478.0
2019-08-23 10:55:00,47.36,47.61,47.27,47.34,68589.0,39.3297,39.5373,39.2549,39.3131,68589.0
2019-08-23 11:00:00,47.34,47.36,46.59,46.67,96626.0,39.3131,39.3297,38.6902,38.7567,96626.0
2019-08-23 11:05:00,46.64,46.72,46.33,46.4,47393.0,38.7318,38.7982,38.4743,38.5325,47393.0
2019-08-23 11:10:00,46.4,46.57,46.22,46.41,72245.0,38.5325,38.6736,38.383,38.5408,72245.0
2019-08-23 11:15:00,46.43,46.53,46.28,46.43,96178.0,38.5574,38.6404,38.4328,38.5574,96178.0
2019-08-23 11:20:00,46.46,46.46,46.25,46.27,41184.0,38.5823,38.5823,38.4079,38.4245,41184.0
2019-08-23 11:25:00,46.27,46.31,46.14,46.19,57378.0,38.4245,38.4577,38.3165,38.3581,57378.0
2019-08-23 11:30:00,46.19,46.28,46.05,46.14,61255.0,38.3581,38.4328,38.2418,38.3165,61255.0
2019-08-23 11:35:00,46.16,46.19,46.05,46.14,62331.0,38.3332,38.3581,38.2418,38.3165,62331.0
2019-08-23 11:40:00,46.12,46.21,46.06,46.12,44071.0,38.2999,38.3747,38.2501,38.2999,44071.0
2019-08-23 11:45:00,46.13,46.14,46.04,46.09,32398.0,38.3082,38.3165,38.2335,38.275,32398.0
2019-08-23 11:50:00,46.09,46.13,46.02,46.04,22113.0,38.275,38.3082,38.2169,38.2335,22113.0
2019-08-23 11:55:00,46.05,46.09,45.95,45.96,37323.0,38.2418,38.275,38.1588,38.1671,37323.0
2019-08-23 12:00:00,45.98,46.12,45.87,46.12,42133.0,38.1837,38.2999,38.0923,38.2999,42133.0
2019-08-23 12:05:00,46.12,46.12,46.02,46.11,23375.0,38.2999,38.2999,38.2169,38.2916,23375.0
2019-08-23 12:10:00,46.1,46.16,46.02,46.11,59804.0,38.2833,38.3332,38.2169,38.2916,59804.0
2019-08-23 12:15:00,46.11,46.25,46.11,46.25,22904.0,38.2916,38.4079,38.2916,38.4079,22904.0
2019-08-23 12:20:00,46.24,46.24,46.07,46.07,31099.0,38.3996,38.3996,38.2584,38.2584,31099.0
2019-08-23 12:25:00,46.06,46.1,45.96,46.0,30967.0,38.2501,38.2833,38.1671,38.2003,30967.0
2019-08-23 12:30:00,46.01,46.15,46.01,46.13,34457.0,38.2086,38.3249,38.2086,38.3082,34457.0
2019-08-23 12:35:00,46.13,46.18,46.1,46.13,33803.0,38.3082,38.3498,38.2833,38.3082,33803.0
2019-08-23 12:40:00,46.12,46.15,46.07,46.07,37812.0,38.2999,38.3249,38.2584,38.2584,37812.0
2019-08-23 12:45:00,46.06,46.06,45.89,45.9,44305.0,38.2501,38.2501,38.1089,38.1172,44305.0
2019-08-23 12:50:00,45.9,45.98,45.9,45.94,38379.0,38.1172,38.1837,38.1172,38.1505,38379.0
2019-08-23 12:55:00,45.95,46.07,45.93,45.98,32484.0,38.1588,38.2584,38.1422,38.1837,32484.0
2019-08-23 13:00:00,45.97,46.02,45.92,45.99,30654.0,38.1754,38.2169,38.1339,38.192,30654.0
2019-08-23 13:05:00,45.98,45.98,45.91,45.94,36990.0,38.1837,38.1837,38.1255,38.1505,36990.0
2019-08-23 13:10:00,45.93,46.08,45.92,46.07,23728.0,38.1422,38.2667,38.1339,38.2584,23728.0
2019-08-23 13:15:00,46.07,46.08,45.89,45.9,29400.0,38.2584,38.2667,38.1089,38.1172,29400.0
2019-08-23 13:20:00,45.91,45.93,45.87,45.92,44447.0,38.1255,38.1422,38.0923,38.1339,44447.0
2019-08-23 13:25:00,45.92,46.0,45.89,45.99,28675.0,38.1339,38.2003,38.1089,38.192,28675.0
2019-08-23 13:30:00,45.98,46.03,45.97,46.02,22609.0,38.1837,38.2252,38.1754,38.2169,22609.0
2019-08-23 13:35:00,46.02,46.02,45.94,46.0,37310.0,38.2169,38.2169,38.1505,38.2003,37310.0
2019-08-23 13:40:00,46.0,46.02,45.91,45.95,33147.0,38.2003,38.2169,38.1255,38.1588,33147.0
2019-08-23 13:45:00,45.96,46.03,45.9,45.95,25389.0,38.1671,38.2252,38.1172,38.1588,25389.0
2019-08-23 13:50:00,45.94,46.02,45.92,45.99,22539.0,38.1505,38.2169,38.1339,38.192,22539.0
2019-08-23 13:55:00,45.98,46.02,45.95,46.02,26665.0,38.1837,38.2169,38.1588,38.2169,26665.0
2019-08-23 14:00:00,46.01,46.01,45.89,45.89,22401.0,38.2086,38.2086,38.1089,38.1089,22401.0
2019-08-23 14:05:00,45.9,45.94,45.89,45.92,25271.0,38.1172,38.1505,38.1089,38.1339,25271.0
2019-08-23 14:10:00,45.92,46.0,45.9,45.96,52216.0,38.1339,38.2003,38.1172,38.1671,52216.0
2019-08-23 14:15:00,45.96,45.98,45.89,45.95,35397.0,38.1671,38.1837,38.1089,38.1588,35397.0
2019-08-23 14:20:00,45.96,46.02,45.93,46.01,27283.0,38.1671,38.2169,38.1422,38.2086,27283.0
2019-08-23 14:25:00,46.01,46.03,45.99,46.01,34431.0,38.2086,38.2252,38.192,38.2086,34431.0
2019-08-23 14:30:00,46.0,46.07,46.0,46.07,37074.0,38.2003,38.2584,38.2003,38.2584,37074.0
2019-08-23 14:35:00,46.07,46.08,46.02,46.02,40943.0,38.2584,38.2667,38.2169,38.2169,40943.0
2019-08-23 14:40:00,46.03,46.03,45.92,45.94,31680.0,38.2252,38.2252,38.1339,38.1505,31680.0
2019-08-23 14:45:00,45.94,45.95,45.81,45.93,41658.0,38.1505,38.1588,38.0425,38.1422,41658.0
2019-08-23 14:50:00,45.93,46.01,45.91,45.93,40314.0,38.1422,38.2086,38.1255,38.1422,40314.0
2019-08-23 14:55:00,45.92,46.03,45.91,46.03,36058.0,38.1339,38.2252,38.1255,38.2252,36058.0
2019-08-23 15:00:00,46.02,46.03,45.95,46.01,42380.0,38.2169,38.2252,38.1588,38.2086,42380.0
2019-08-23 15:05:00,46.0,46.1,45.99,46.03,39660.0,38.2003,38.2833,38.192,38.2252,39660.0
2019-08-23 15:10:00,46.02,46.05,45.88,45.93,66758.0,38.2169,38.2418,38.1006,38.1422,66758.0
2019-08-23 15:15:00,45.92,45.99,45.89,45.92,50123.0,38.1339,38.192,38.1089,38.1339,50123.0
2019-08-23 15:20:00,45.93,45.94,45.84,45.9,55874.0,38.1422,38.1505,38.0674,38.1172,55874.0
2019-08-23 15:25:00,45.9,45.91,45.78,45.81,62141.0,38.1172,38.1255,38.0176,38.0425,62141.0
2019-08-23 15:30:00,45.81,45.89,45.77,45.87,77754.0,38.0425,38.1089,38.0093,38.0923,77754.0
2019-08-23 15:35:00,45.86,45.91,45.78,45.9,98635.0,38.084,38.1255,38.0176,38.1172,98635.0
2019-08-23 15:40:00,45.9,45.92,45.81,45.83,99755.0,38.1172,38.1339,38.0425,38.0591,99755.0
2019-08-23 15:45:00,45.83,45.89,45.78,45.79,119531.0,38.0591,38.1089,38.0176,38.0259,119531.0
2019-08-23 15:50:00,45.79,45.83,45.6,45.6,215314.0,38.0259,38.0591,37.8681,37.8681,215314.0
2019-08-23 15:55:00,45.61,45.78,45.56,45.77,456353.0,37.8764,38.0176,37.8349,38.0093,456353.0
2019-08-26 09:30:00,46.12,46.57,46.12,46.36,91088.0,38.2999,38.6736,38.2999,38.4992,91088.0
2019-08-26 09:35:00,46.37,46.39,46.16,46.23,30758.0,38.5075,38.5242,38.3332,38.3913,30758.0
2019-08-26 09:40:00,46.2,46.23,45.78,45.78,42270.0,38.3664,38.3913,38.0176,38.0176,42270.0
2019-08-26 09:45:00,45.78,45.88,45.7,45.72,39109.0,38.0176,38.1006,37.9512,37.9678,39109.0
2019-08-26 09:50:00,45.73,45.89,45.72,45.79,41079.0,37.9761,38.1089,37.9678,38.0259,41079.0
2019-08-26 09:55:00,45.79,46.07,45.78,45.98,22724.0,38.0259,38.2584,38.0176,38.1837,22724.0
2019-08-26 10:00:00,46.01,46.06,45.95,45.98,28455.0,38.2086,38.2501,38.1588,38.1837,28455.0
2019-08-26 10:05:00,45.97,46.0,45.86,45.89,38001.0,38.1754,38.2003,38.084,38.1089,38001.0
2019-08-26 10:10:00,45.88,45.91,45.74,45.77,27661.0,38.1006,38.1255,37.9844,38.0093,27661.0
2019-08-26 10:15:00,45.77,45.99,45.76,45.99,59214.0,38.0093,38.192,38.001,38.192,59214.0
2019-08-26 10:20:00,45.99,46.02,45.94,45.96,27149.0,38.192,38.2169,38.1505,38.1671,27149.0
2019-08-26 10:25:00,45.96,46.0,45.89,45.92,21424.0,38.1671,38.2003,38.1089,38.1339,21424.0
2019-08-26 10:30:00,45.9,46.0,45.85,45.98,21529.0,38.1172,38.2003,38.0757,38.1837,21529.0
2019-08-26 10:35:00,45.98,45.99,45.9,45.95,28685.0,38.1837,38.192,38.1172,38.1588,28685.0
2019-08-26 10:40:00,45.95,45.95,45.76,45.79,34707.0,38.1588,38.1588,38.001,38.0259,34707.0
2019-08-26 10:45:00,45.79,45.83,45.67,45.71,42851.0,38.0259,38.0591,37.9262,37.9595,42851.0
2019-08-26 10:50:00,45.72,45.81,45.6,45.61,26800.0,37.9678,38.0425,37.8681,37.8764,26800.0
2019-08-26 10:55:00,45.61,45.61,45.44,45.47,36269.0,37.8764,37.8764,37.7352,37.7602,36269.0
2019-08-26 11:00:00,45.48,45.57,45.46,45.49,30013.0,37.7685,37.8432,37.7518,37.7768,30013.0
2019-08-26 11:05:00,45.5,45.59,45.49,45.57,28848.0,37.7851,37.8598,37.7768,37.8432,28848.0
2019-08-26 11:10:00,45.57,45.78,45.55,45.66,41138.0,37.8432,38.0176,37.8266,37.9179,41138.0
2019-08-26 11:15:00,45.67,45.76,45.62,45.63,54453.0,37.9262,38.001,37.8847,37.893,54453.0
2019-08-26 11:20:00,45.61,45.76,45.59,45.76,23866.0,37.8764,38.001,37.8598,38.001,23866.0
2019-08-26 11:25:00,45.76,45.82,45.68,45.69,30757.0,38.001,38.0508,37.9345,37.9428,30757.0
2019-08-26 11:30:00,45.69,45.76,45.65,45.68,18365.0,37.9428,38.001,37.9096,37.9345,18365.0
2019-08-26 11:35:00,45.69,45.79,45.68,45.77,12915.0,37.9428,38.0259,37.9345,38.0093,12915.0
2019-08-26 11:40:00,45.77,45.77,45.63,45.64,18122.0,38.0093,38.0093,37.893,37.9013,18122.0
2019-08-26 11:45:00,45.63,45.65,45.55,45.57,19709.0,37.893,37.9096,37.8266,37.8432,19709.0
2019-08-26 11:50:00,45.58,45.58,45.51,45.55,32774.0,37.8515,37.8515,37.7934,37.8266,32774.0
2019-08-26 11:55:00,45.55,45.78,45.55,45.74,39315.0,37.8266,38.0176,37.8266,37.9844,39315.0
2019-08-26 12:00:00,45.73,45.76,45.69,45.72,23098.0,37.9761,38.001,37.9428,37.9678,23098.0
2019-08-26 12:05:00,45.71,45.83,45.7,45.79,18027.0,37.9595,38.0591,37.9512,38.0259,18027.0
2019-08-26 12:10:00,45.81,45.81,45.74,45.74,15412.0,38.0425,38.0425,37.9844,37.9844,15412.0
2019-08-26 12:15:00,45.74,45.75,45.68,45.69,18726.0,37.9844,37.9927,37.9345,37.9428,18726.0
2019-08-26 12:20:00,45.69,45.86,45.69,45.83,27769.0,37.9428,38.084,37.9428,38.0591,27769.0
2019-08-26 12:25:00,45.84,45.85,45.74,45.75,20044.0,38.0674,38.0757,37.9844,37.9927,20044.0
2019-08-26 12:30:00,45.76,45.81,45.71,45.72,22300.0,38.001,38.0425,37.9595,37.9678,22300.0
2019-08-26 12:35:00,45.72,45.79,45.71,45.77,19850.0,37.9678,38.0259,37.9595,38.0093,19850.0
2019-08-26 12:40:00,45.77,45.8,45.74,45.8,20827.0,38.0093,38.0342,37.9844,38.0342,20827.0
2019-08-26 12:45:00,45.8,45.84,45.77,45.77,19838.0,38.0342,38.0674,38.0093,38.0093,19838.0
2019-08-26 12:50:00,45.78,45.81,45.75,45.81,19087.0,38.0176,38.0425,37.9927,38.0425,19087.0
2019-08-26 12:55:00,45.81,45.93,45.81,45.91,24231.0,38.0425,38.1422,38.0425,38.1255,24231.0
2019-08-26 13:00:00,45.91,46.0,45.9,45.96,22398.0,38.1255,38.2003,38.1172,38.1671,22398.0
2019-08-26 13:05:00,45.97,46.01,45.94,46.01,23000.0,38.1754,38.2086,38.1505,38.2086,23000.0
2019-08-26 13:10:00,46.01,46.01,45.96,45.98,25402.0,38.2086,38.2086,38.1671,38.1837,25402.0
2019-08-26 13:15:00,45.98,45.99,45.92,45.93,16258.0,38.1837,38.192,38.1339,38.1422,16258.0
2019-08-26 13:20:00,45.94,46.02,45.92,46.01,18979.0,38.1505,38.2169,38.1339,38.2086,18979.0
2019-08-26 13:25:00,46.01,46.05,45.99,46.0,19760.0,38.2086,38.2418,38.192,38.2003,19760.0
2019-08-26 13:30:00,46.01,46.01,45.89,45.97,41289.0,38.2086,38.2086,38.1089,38.1754,41289.0
2019-08-26 13:35:00,45.96,46.0,45.96,45.98,37617.0,38.1671,38.2003,38.1671,38.1837,37617.0
2019-08-26 13:40:00,45.99,46.08,45.99,46.06,23335.0,38.192,38.2667,38.192,38.2501,23335.0
2019-08-26 13:45:00,46.05,46.07,46.01,46.01,22806.0,38.2418,38.2584,38.2086,38.2086,22806.0
2019-08-26 13:50:00,46.02,46.03,45.96,45.96,12582.0,38.2169,38.2252,38.1671,38.1671,12582.0
2019-08-26 13:55:00,45.96,46.03,45.96,46.01,20043.0,38.1671,38.2252,38.1671,38.2086,20043.0
2019-08-26 14:00:00,46.01,46.02,45.91,45.96,25255.0,38.2086,38.2169,38.1255,38.1671,25255.0
2019-08-26 14:05:00,45.98,45.98,45.87,45.89,24353.0,38.1837,38.1837,38.0923,38.1089,24353.0
2019-08-26 14:10:00,45.89,45.92,45.87,45.92,23920.0,38.1089,38.1339,38.0923,38.1339,23920.0
2019-08-26 14:15:00,45.92,45.98,45.91,45.93,23541.0,38.1339,38.1837,38.1255,38.1422,23541.0
2019-08-26 14:20:00,45.93,45.96,45.9,45.91,16396.0,38.1422,38.1671,38.1172,38.1255,16396.0
2019-08-26 14:25:00,45.9,45.96,45.9,45.95,28837.0,38.1172,38.1671,38.1172,38.1588,28837.0
2019-08-26 14:30:00,45.95,46.02,45.94,45.96,36240.0,38.1588,38.2169,38.1505,38.1671,36240.0
2019-08-26 14:35:00,45.97,46.02,45.94,46.01,22852.0,38.1754,38.2169,38.1505,38.2086,22852.0
2019-08-26 14:40:00,46.02,46.05,45.96,45.96,20540.0,38.2169,38.2418,38.1671,38.1671,20540.0
2019-08-26 14:45:00,45.96,45.99,45.94,45.96,27488.0,38.1671,38.192,38.1505,38.1671,27488.0
2019-08-26 14:50:00,45.97,45.97,45.9,45.92,21932.0,38.1754,38.1754,38.1172,38.1339,21932.0
2019-08-26 14:55:00,45.92,45.93,45.88,45.91,25652.0,38.1339,38.1422,38.1006,38.1255,25652.0
2019-08-26 15:00:00,45.91,46.01,45.91,45.94,27179.0,38.1255,38.2086,38.1255,38.1505,27179.0
2019-08-26 15:05:00,45.94,45.95,45.85,45.89,25633.0,38.1505,38.1588,38.0757,38.1089,25633.0
2019-08-26 15:10:00,45.88,45.93,45.88,45.93,32195.0,38.1006,38.1422,38.1006,38.1422,32195.0
2019-08-26 15:15:00,45.93,46.01,45.92,45.97,26789.0,38.1422,38.2086,38.1339,38.1754,26789.0
2019-08-26 15:20:00,45.96,45.99,45.92,45.96,30457.0,38.1671,38.192,38.1339,38.1671,30457.0
2019-08-26 15:25:00,45.96,45.97,45.93,45.95,31880.0,38.1671,38.1754,38.1422,38.1588,31880.0
2019-08-26 15:30:00,45.95,46.03,45.95,45.98,55671.0,38.1588,38.2252,38.1588,38.1837,55671.0
2019-08-26 15:35:00,45.98,46.01,45.93,45.94,42665.0,38.1837,38.2086,38.1422,38.1505,42665.0
2019-08-26 15:40:00,45.94,45.97,45.91,45.91,47592.0,38.1505,38.1754,38.1255,38.1255,47592.0
2019-08-26 15:45:00,45.91,45.92,45.87,45.88,55842.0,38.1255,38.1339,38.0923,38.1006,55842.0
2019-08-26 15:50:00,45.89,45.96,45.85,45.96,130452.0,38.1089,38.1671,38.0757,38.1671,130452.0
2019-08-26 15:55:00,45.96,46.06,45.94,46.06,174658.0,38.1671,38.2501,38.1505,38.2501,174658.0
2019-08-27 09:30:00,46.46,46.73,46.18,46.7,71621.0,38.5823,38.8065,38.3498,38.7816,71621.0
2019-08-27 09:35:00,46.71,46.82,46.61,46.65,38797.0,38.7899,38.8812,38.7069,38.7401,38797.0
2019-08-27 09:40:00,46.66,46.66,46.48,46.55,31026.0,38.7484,38.7484,38.5989,38.657,31026.0
2019-08-27 09:45:00,46.54,46.6,46.43,46.54,41649.0,38.6487,38.6986,38.5574,38.6487,41649.0
2019-08-27 09:50:00,46.57,46.7,46.51,46.61,22275.0,38.6736,38.7816,38.6238,38.7069,22275.0
2019-08-27 09:55:00,46.59,46.7,46.5,46.55,28248.0,38.6902,38.7816,38.6155,38.657,28248.0
2019-08-27 10:00:00,46.57,46.68,46.39,46.67,47544.0,38.6736,38.765,38.5242,38.7567,47544.0
2019-08-27 10:05:00,46.67,46.67,46.39,46.4,29301.0,38.7567,38.7567,38.5242,38.5325,29301.0
2019-08-27 10:10:00,46.42,46.44,46.31,46.37,26283.0,38.5491,38.5657,38.4577,38.5075,26283.0
2019-08-27 10:15:00,46.37,46.41,46.25,46.25,23471.0,38.5075,38.5408,38.4079,38.4079,23471.0
2019-08-27 10:20:00,46.28,46.4,46.18,46.24,31887.0,38.4328,38.5325,38.3498,38.3996,31887.0
2019-08-27 10:25:00,46.24,46.37,46.23,46.35,28400.0,38.3996,38.5075,38.3913,38.4909,28400.0
2019-08-27 10:30:00,46.33,46.43,46.29,46.39,30435.0,38.4743,38.5574,38.4411,38.5242,30435.0
2019-08-27 10:35:00,46.38,46.43,46.34,46.41,22992.0,38.5159,38.5574,38.4826,38.5408,22992.0
2019-08-27 10:40:00,46.4,46.41,46.3,46.35,19531.0,38.5325,38.5408,38.4494,38.4909,19531.0
2019-08-27 10:45:00,46.38,46.38,46.25,46.28,39996.0,38.5159,38.5159,38.4079,38.4328,39996.0
2019-08-27 10:50:00,46.28,46.34,46.26,46.28,22856.0,38.4328,38.4826,38.4162,38.4328,22856.0
2019-08-27 10:55:00,46.3,46.32,46.19,46.19,23112.0,38.4494,38.466,38.3581,38.3581,23112.0
2019-08-27 11:00:00,46.18,46.23,46.15,46.21,13941.0,38.3498,38.3913,38.3249,38.3747,13941.0
2019-08-27 11:05:00,46.22,46.23,46.08,46.14,39578.0,38.383,38.3913,38.2667,38.3165,39578.0
2019-08-27 11:10:00,46.13,46.13,46.03,46.04,15924.0,38.3082,38.3082,38.2252,38.2335,15924.0
2019-08-27 11:15:00,46.05,46.06,45.89,45.89,23748.0,38.2418,38.2501,38.1089,38.1089,23748.0
2019-08-27 11:20:00,45.89,46.0,45.86,45.93,22017.0,38.1089,38.2003,38.084,38.1422,22017.0
2019-08-27 11:25:00,45.92,45.92,45.83,45.84,17830.0,38.1339,38.1339,38.0591,38.0674,17830.0
2019-08-27 11:30:00,45.84,45.93,45.83,45.93,32531.0,38.0674,38.1422,38.0591,38.1422,32531.0
2019-08-27 11:35:00,45.9,45.97,45.88,45.95,31288.0,38.1172,38.1754,38.1006,38.1588,31288.0
2019-08-27 11:40:00,45.94,45.95,45.79,45.83,38951.0,38.1505,38.1588,38.0259,38.0591,38951.0
2019-08-27 11:45:00,45.84,45.86,45.74,45.84,28394.0,38.0674,38.084,37.9844,38.0674,28394.0
2019-08-27 11:50:00,45.84,45.86,45.71,45.71,19510.0,38.0674,38.084,37.9595,37.9595,19510.0
2019-08-27 11:55:00,45.72,45.76,45.51,45.51,29694.0,37.9678,38.001,37.7934,37.7934,29694.0
2019-08-27 12:00:00,45.5,45.58,45.46,45.49,33525.0,37.7851,37.8515,37.7518,37.7768,33525.0
2019-08-27 12:05:00,45.48,45.51,45.35,45.37,43922.0,37.7685,37.7934,37.6605,37.6771,43922.0
2019-08-27 12:10:00,45.36,45.51,45.36,45.46,36261.0,37.6688,37.7934,37.6688,37.7518,36261.0
2019-08-27 12:15:00,45.47,45.54,45.43,45.51,25973.0,37.7602,37.8183,37.7269,37.7934,25973.0
2019-08-27 12:20:00,45.51,45.53,45.43,45.43,19978.0,37.7934,37.81,37.7269,37.7269,19978.0
2019-08-27 12:25:00,45.45,45.57,45.45,45.57,18980.0,37.7435,37.8432,37.7435,37.8432,18980.0
2019-08-27 12:30:00,45.56,45.61,45.38,45.4,60147.0,37.8349,37.8764,37.6854,37.702,60147.0
2019-08-27 12:35:00,45.39,45.42,45.25,45.25,26223.0,37.6937,37.7186,37.5775,37.5775,26223.0
2019-08-27 12:40:00,45.26,45.28,45.16,45.25,50097.0,37.5858,37.6024,37.5027,37.5775,50097.0
2019-08-27 12:45:00,45.26,45.36,45.25,45.32,27635.0,37.5858,37.6688,37.5775,37.6356,27635.0
2019-08-27 12:50:00,45.31,45.33,45.16,45.21,30277.0,37.6273,37.6439,37.5027,37.5442,30277.0
2019-08-27 12:55:00,45.22,45.23,45.13,45.14,23161.0,37.5525,37.5608,37.4778,37.4861,23161.0
2019-08-27 13:00:00,45.13,45.27,45.11,45.19,34730.0,37.4778,37.5941,37.4612,37.5276,34730.0
2019-08-27 13:05:00,45.19,45.25,45.14,45.2,22410.0,37.5276,37.5775,37.4861,37.5359,22410.0
2019-08-27 13:10:00,45.2,45.21,45.12,45.19,22724.0,37.5359,37.5442,37.4695,37.5276,22724.0
2019-08-27 13:15:00,45.17,45.27,45.12,45.27,22507.0,37.511,37.5941,37.4695,37.5941,22507.0
2019-08-27 13:20:00,45.29,45.32,45.23,45.29,22054.0,37.6107,37.6356,37.5608,37.6107,22054.0
2019-08-27 13:25:00,45.28,45.37,45.28,45.35,28942.0,37.6024,37.6771,37.6024,37.6605,28942.0
2019-08-27 13:30:00,45.35,45.42,45.33,45.42,32408.0,37.6605,37.7186,37.6439,37.7186,32408.0
2019-08-27 13:35:00,45.42,45.61,45.42,45.53,28411.0,37.7186,37.8764,37.7186,37.81,28411.0
2019-08-27 13:40:00,45.53,45.56,45.48,45.51,19065.0,37.81,37.8349,37.7685,37.7934,19065.0
2019-08-27 13:45:00,45.51,45.51,45.42,45.43,20052.0,37.7934,37.7934,37.7186,37.7269,20052.0
2019-08-27 13:50:00,45.43,45.46,45.34,45.35,18741.0,37.7269,37.7518,37.6522,37.6605,18741.0
2019-08-27 13:55:00,45.36,45.37,45.32,45.36,27103.0,37.6688,37.6771,37.6356,37.6688,27103.0
2019-08-27 14:00:00,45.35,45.44,45.34,45.39,89116.0,37.6605,37.7352,37.6522,37.6937,89116.0
2019-08-27 14:05:00,45.39,45.41,45.3,45.3,21901.0,37.6937,37.7103,37.619,37.619,21901.0
2019-08-27 14:10:00,45.31,45.32,45.22,45.24,41050.0,37.6273,37.6356,37.5525,37.5692,41050.0
2019-08-27 14:15:00,45.24,45.32,45.23,45.28,21405.0,37.5692,37.6356,37.5608,37.6024,21405.0
2019-08-27 14:20:00,45.28,45.33,45.26,45.29,31054.0,37.6024,37.6439,37.5858,37.6107,31054.0
2019-08-27 14:25:00,45.3,45.34,45.27,45.33,36421.0,37.619,37.6522,37.5941,37.6439,36421.0
2019-08-27 14:30:00,45.32,45.32,45.22,45.26,28086.0,37.6356,37.6356,37.5525,37.5858,28086.0
2019-08-27 14:35:00,45.26,45.31,45.23,45.3,21142.0,37.5858,37.6273,37.5608,37.619,21142.0
2019-08-27 14:40:00,45.3,45.33,45.25,45.31,22662.0,37.619,37.6439,37.5775,37.6273,22662.0
2019-08-27 14:45:00,45.31,45.33,45.26,45.33,20628.0,37.6273,37.6439,37.5858,37.6439,20628.0
2019-08-27 14:50:00,45.33,45.4,45.31,45.4,39439.0,37.6439,37.702,37.6273,37.702,39439.0
2019-08-27 14:55:00,45.39,45.45,45.36,45.39,28478.0,37.6937,37.7435,37.6688,37.6937,28478.0
2019-08-27 15:00:00,45.39,45.55,45.37,45.55,28871.0,37.6937,37.8266,37.6771,37.8266,28871.0
2019-08-27 15:05:00,45.55,45.61,45.47,45.59,48890.0,37.8266,37.8764,37.7602,37.8598,48890.0
2019-08-27 15:10:00,45.59,45.59,45.45,45.48,28677.0,37.8598,37.8598,37.7435,37.7685,28677.0
2019-08-27 15:15:00,45.47,45.51,45.45,45.48,27448.0,37.7602,37.7934,37.7435,37.7685,27448.0
2019-08-27 15:20:00,45.47,45.47,45.33,45.36,32219.0,37.7602,37.7602,37.6439,37.6688,32219.0
2019-08-27 15:25:00,45.35,45.36,45.28,45.3,53119.0,37.6605,37.6688,37.6024,37.619,53119.0
2019-08-27 15:30:00,45.31,45.32,45.25,45.3,58395.0,37.6273,37.6356,37.5775,37.619,58395.0
2019-08-27 15:35:00,45.3,45.36,45.2,45.33,64921.0,37.619,37.6688,37.5359,37.6439,64921.0
2019-08-27 15:40:00,45.32,45.38,45.31,45.31,54019.0,37.6356,37.6854,37.6273,37.6273,54019.0
2019-08-27 15:45:00,45.32,45.37,45.27,45.37,80701.0,37.6356,37.6771,37.5941,37.6771,80701.0
2019-08-27 15:50:00,45.36,45.37,45.24,45.32,91222.0,37.6688,37.6771,37.5692,37.6356,91222.0
2019-08-27 15:55:00,45.31,45.41,45.29,45.32,243337.0,37.6273,37.7103,37.6107,37.6356,243337.0
2019-08-28 09:30:00,45.31,45.72,45.1,45.14,171650.0,37.6273,37.9678,37.4529,37.4861,171650.0
2019-08-28 09:35:00,45.16,45.4,44.91,45.21,56999.0,37.5027,37.702,37.2951,37.5442,56999.0
2019-08-28 09:40:00,45.2,45.41,45.15,45.37,36479.0,37.5359,37.7103,37.4944,37.6771,36479.0
2019-08-28 09:45:00,45.35,45.37,45.17,45.24,39343.0,37.6605,37.6771,37.511,37.5692,39343.0
2019-08-28 09:50:00,45.27,45.49,45.26,45.46,20886.0,37.5941,37.7768,37.5858,37.7518,20886.0
2019-08-28 09:55:00,45.47,45.55,45.42,45.5,22727.0,37.7602,37.8266,37.7186,37.7851,22727.0
2019-08-28 10:00:00,45.49,45.59,45.4,45.57,31286.0,37.7768,37.8598,37.702,37.8432,31286.0
2019-08-28 10:05:00,45.57,45.66,45.51,45.54,30000.0,37.8432,37.9179,37.7934,37.8183,30000.0
2019-08-28 10:10:00,45.56,45.62,45.41,45.41,25978.0,37.8349,37.8847,37.7103,37.7103,25978.0
2019-08-28 10:15:00,45.4,45.44,45.37,45.4,23741.0,37.702,37.7352,37.6771,37.702,23741.0
2019-08-28 10:20:00,45.4,45.49,45.33,45.47,23204.0,37.702,37.7768,37.6439,37.7602,23204.0
2019-08-28 10:25:00,45.48,45.53,45.35,45.5,34434.0,37.7685,37.81,37.6605,37.7851,34434.0
2019-08-28 10:30:00,45.51,45.72,45.51,45.56,63303.0,37.7934,37.9678,37.7934,37.8349,63303.0
2019-08-28 10:35:00,45.57,45.82,45.56,45.8,67088.0,37.8432,38.0508,37.8349,38.0342,67088.0
2019-08-28 10:40:00,45.79,45.87,45.74,45.77,74412.0,38.0259,38.0923,37.9844,38.0093,74412.0
2019-08-28 10:45:00,45.77,45.99,45.73,45.97,63906.0,38.0093,38.192,37.9761,38.1754,63906.0
2019-08-28 10:50:00,45.97,46.13,45.95,45.98,42759.0,38.1754,38.3082,38.1588,38.1837,42759.0
2019-08-28 10:55:00,45.97,45.98,45.86,45.87,82937.0,38.1754,38.1837,38.084,38.0923,82937.0
2019-08-28 11:00:00,45.91,46.0,45.77,45.84,27537.0,38.1255,38.2003,38.0093,38.0674,27537.0
2019-08-28 11:05:00,45.85,45.92,45.72,45.72,24908.0,38.0757,38.1339,37.9678,37.9678,24908.0
2019-08-28 11:10:00,45.74,45.89,45.74,45.89,12150.0,37.9844,38.1089,37.9844,38.1089,12150.0
2019-08-28 11:15:00,45.87,45.97,45.83,45.91,23400.0,38.0923,38.1754,38.0591,38.1255,23400.0
2019-08-28 11:20:00,45.91,46.04,45.89,45.92,31782.0,38.1255,38.2335,38.1089,38.1339,31782.0
2019-08-28 11:25:00,45.94,46.11,45.92,46.1,49063.0,38.1505,38.2916,38.1339,38.2833,49063.0
2019-08-28 11:30:00,46.09,46.13,45.97,45.99,52208.0,38.275,38.3082,38.1754,38.192,52208.0
2019-08-28 11:35:00,45.99,46.13,45.98,46.08,17614.0,38.192,38.3082,38.1837,38.2667,17614.0
2019-08-28 11:40:00,46.09,46.13,46.06,46.08,20664.0,38.275,38.3082,38.2501,38.2667,20664.0
2019-08-28 11:45:00,46.08,46.2,46.08,46.14,22622.0,38.2667,38.3664,38.2667,38.3165,22622.0
2019-08-28 11:50:00,46.15,46.2,46.13,46.18,11789.0,38.3249,38.3664,38.3082,38.3498,11789.0
2019-08-28 11:55:00,46.17,46.18,46.08,46.16,23551.0,38.3415,38.3498,38.2667,38.3332,23551.0
2019-08-28 12:00:00,46.15,46.26,46.14,46.25,43839.0,38.3249,38.4162,38.3165,38.4079,43839.0
2019-08-28 12:05:00,46.25,46.28,46.19,46.24,34243.0,38.4079,38.4328,38.3581,38.3996,34243.0
2019-08-28 12:10:00,46.24,46.32,46.22,46.3,25837.0,38.3996,38.466,38.383,38.4494,25837.0
2019-08-28 12:15:00,46.31,46.4,46.28,46.4,32591.0,38.4577,38.5325,38.4328,38.5325,32591.0
2019-08-28 12:20:00,46.38,46.41,46.32,46.35,15778.0,38.5159,38.5408,38.466,38.4909,15778.0
2019-08-28 12:25:00,46.36,46.38,46.33,46.34,12563.0,38.4992,38.5159,38.4743,38.4826,12563.0
2019-08-28 12:30:00,46.37,46.42,46.36,46.4,19841.0,38.5075,38.5491,38.4992,38.5325,19841.0
2019-08-28 12:35:00,46.39,46.39,46.34,46.35,21964.0,38.5242,38.5242,38.4826,38.4909,21964.0
2019-08-28 12:40:00,46.37,46.4,46.34,46.35,20513.0,38.5075,38.5325,38.4826,38.4909,20513.0
2019-08-28 12:45:00,46.36,46.41,46.34,46.37,20297.0,38.4992,38.5408,38.4826,38.5075,20297.0
2019-08-28 12:50:00,46.37,46.45,46.35,46.43,24182.0,38.5075,38.574,38.4909,38.5574,24182.0
2019-08-28 12:55:00,46.42,46.53,46.4,46.53,35307.0,38.5491,38.6404,38.5325,38.6404,35307.0
2019-08-28 13:00:00,46.52,46.56,46.45,46.51,84188.0,38.6321,38.6653,38.574,38.6238,84188.0
2019-08-28 13:05:00,46.52,46.52,46.46,46.48,28701.0,38.6321,38.6321,38.5823,38.5989,28701.0
2019-08-28 13:10:00,46.48,46.49,46.34,46.37,53257.0,38.5989,38.6072,38.4826,38.5075,53257.0
2019-08-28 13:15:00,46.38,46.46,46.36,46.45,14656.0,38.5159,38.5823,38.4992,38.574,14656.0
2019-08-28 13:20:00,46.46,46.52,46.42,46.43,27817.0,38.5823,38.6321,38.5491,38.5574,27817.0
2019-08-28 13:25:00,46.44,46.49,46.43,46.48,18738.0,38.5657,38.6072,38.5574,38.5989,18738.0
2019-08-28 13:30:00,46.48,46.51,46.45,46.5,21346.0,38.5989,38.6238,38.574,38.6155,21346.0
2019-08-28 13:35:00,46.5,46.59,46.48,46.58,34702.0,38.6155,38.6902,38.5989,38.6819,34702.0
2019-08-28 13:40:00,46.59,46.6,46.53,46.56,23039.0,38.6902,38.6986,38.6404,38.6653,23039.0
2019-08-28 13:45:00,46.56,46.6,46.53,46.59,24330.0,38.6653,38.6986,38.6404,38.6902,24330.0
2019-08-28 13:50:00,46.6,46.61,46.53,46.6,19830.0,38.6986,38.7069,38.6404,38.6986,19830.0
2019-08-28 13:55:00,46.61,46.66,46.57,46.59,46300.0,38.7069,38.7484,38.6736,38.6902,46300.0
2019-08-28 14:00:00,46.58,46.63,46.57,46.59,22513.0,38.6819,38.7235,38.6736,38.6902,22513.0
2019-08-28 14:05:00,46.59,46.61,46.54,46.57,21512.0,38.6902,38.7069,38.6487,38.6736,21512.0
2019-08-28 14:10:00,46.57,46.63,46.56,46.61,22018.0,38.6736,38.7235,38.6653,38.7069,22018.0
2019-08-28 14:15:00,46.6,46.64,46.58,46.63,18668.0,38.6986,38.7318,38.6819,38.7235,18668.0
2019-08-28 14:20:00,46.63,46.66,46.63,46.66,17835.0,38.7235,38.7484,38.7235,38.7484,17835.0
2019-08-28 14:25:00,46.65,46.71,46.65,46.67,27598.0,38.7401,38.7899,38.7401,38.7567,27598.0
2019-08-28 14:30:00,46.67,46.67,46.58,46.63,22972.0,38.7567,38.7567,38.6819,38.7235,22972.0
2019-08-28 14:35:00,46.63,46.65,46.59,46.6,13606.0,38.7235,38.7401,38.6902,38.6986,13606.0
2019-08-28 14:40:00,46.61,46.67,46.55,46.57,37756.0,38.7069,38.7567,38.657,38.6736,37756.0
2019-08-28 14:45:00,46.57,46.57,46.45,46.56,34778.0,38.6736,38.6736,38.574,38.6653,34778.0
2019-08-28 14:50:00,46.57,46.62,46.56,46.59,22896.0,38.6736,38.7152,38.6653,38.6902,22896.0
2019-08-28 14:55:00,46.59,46.59,46.54,46.58,15667.0,38.6902,38.6902,38.6487,38.6819,15667.0
2019-08-28 15:00:00,46.57,46.57,46.48,46.48,21816.0,38.6736,38.6736,38.5989,38.5989,21816.0
2019-08-28 15:05:00,46.48,46.49,46.42,46.43,37079.0,38.5989,38.6072,38.5491,38.5574,37079.0
2019-08-28 15:10:00,46.42,46.5,46.4,46.42,24376.0,38.5491,38.6155,38.5325,38.5491,24376.0
2019-08-28 15:15:00,46.43,46.44,46.38,46.42,20687.0,38.5574,38.5657,38.5159,38.5491,20687.0
2019-08-28 15:20:00,46.41,46.41,46.25,46.28,43412.0,38.5408,38.5408,38.4079,38.4328,43412.0
2019-08-28 15:25:00,46.28,46.29,46.24,46.24,27530.0,38.4328,38.4411,38.3996,38.3996,27530.0
2019-08-28 15:30:00,46.24,46.26,46.21,46.26,42524.0,38.3996,38.4162,38.3747,38.4162,42524.0
2019-08-28 15:35:00,46.26,46.28,46.21,46.28,49399.0,38.4162,38.4328,38.3747,38.4328,49399.0
2019-08-28 15:40:00,46.27,46.33,46.24,46.3,57621.0,38.4245,38.4743,38.3996,38.4494,57621.0
2019-08-28 15:45:00,46.29,46.39,46.29,46.35,61579.0,38.4411,38.5242,38.4411,38.4909,61579.0
2019-08-28 15:50:00,46.35,46.39,46.26,46.31,75486.0,38.4909,38.5242,38.4162,38.4577,75486.0
2019-08-28 15:55:00,46.31,46.39,46.29,46.33,143899.0,38.4577,38.5242,38.4411,38.4743,143899.0
2019-08-29 09:30:00,46.76,47.46,46.73,47.42,162700.0,38.8314,39.4127,38.8065,39.3795,162700.0
2019-08-29 09:35:00,47.45,47.47,47.07,47.43,56708.0,39.4044,39.421,39.0889,39.3878,56708.0
2019-08-29 09:40:00,47.43,47.84,47.35,47.76,68631.0,39.3878,39.7283,39.3214,39.6619,68631.0
2019-08-29 09:45:00,47.76,47.9,47.7,47.8,58965.0,39.6619,39.7781,39.612,39.6951,58965.0
2019-08-29 09:50:00,47.83,47.9,47.75,47.87,29240.0,39.72,39.7781,39.6536,39.7532,29240.0
2019-08-29 09:55:00,47.86,48.1,47.83,47.97,46372.0,39.7449,39.9442,39.72,39.8363,46372.0
2019-08-29 10:00:00,47.96,47.96,47.75,47.75,53005.0,39.828,39.828,39.6536,39.6536,53005.0
2019-08-29 10:05:00,47.76,48.17,47.73,48.13,60244.0,39.6619,40.0023,39.6369,39.9691,60244.0
2019-08-29 10:10:00,48.11,48.23,47.92,48.03,94794.0,39.9525,40.0522,39.7947,39.8861,94794.0
2019-08-29 10:15:00,48.03,48.1,47.9,48.02,44446.0,39.8861,39.9442,39.7781,39.8778,44446.0
2019-08-29 10:20:00,48.01,48.03,47.89,47.96,25802.0,39.8695,39.8861,39.7698,39.828,25802.0
2019-08-29 10:25:00,47.98,48.0,47.91,47.94,14537.0,39.8446,39.8612,39.7864,39.8113,14537.0
2019-08-29 10:30:00,47.96,48.06,47.86,47.99,64859.0,39.828,39.911,39.7449,39.8529,64859.0
2019-08-29 10:35:00,47.99,47.99,47.69,47.89,54361.0,39.8529,39.8529,39.6037,39.7698,54361.0
2019-08-29 10:40:00,47.91,47.97,47.83,47.94,37806.0,39.7864,39.8363,39.72,39.8113,37806.0
2019-08-29 10:45:00,47.92,47.94,47.85,47.87,20665.0,39.7947,39.8113,39.7366,39.7532,20665.0
2019-08-29 10:50:00,47.89,48.0,47.88,47.96,25087.0,39.7698,39.8612,39.7615,39.828,25087.0
2019-08-29 10:55:00,47.96,47.97,47.84,47.97,30494.0,39.828,39.8363,39.7283,39.8363,30494.0
2019-08-29 11:00:00,47.98,47.99,47.85,47.88,36472.0,39.8446,39.8529,39.7366,39.7615,36472.0
2019-08-29 11:05:00,47.88,48.05,47.88,47.99,64178.0,39.7615,39.9027,39.7615,39.8529,64178.0
2019-08-29 11:10:00,48.0,48.11,47.98,48.09,48567.0,39.8612,39.9525,39.8446,39.9359,48567.0
2019-08-29 11:15:00,48.1,48.15,48.06,48.14,66580.0,39.9442,39.9857,39.911,39.9774,66580.0
2019-08-29 11:20:00,48.14,48.16,48.09,48.11,35240.0,39.9774,39.994,39.9359,39.9525,35240.0
2019-08-29 11:25:00,48.11,48.2,48.05,48.16,31387.0,39.9525,40.0273,39.9027,39.994,31387.0
2019-08-29 11:30:00,48.16,48.22,48.11,48.14,31142.0,39.994,40.0439,39.9525,39.9774,31142.0
2019-08-29 11:35:00,48.13,48.21,48.1,48.14,33333.0,39.9691,40.0356,39.9442,39.9774,33333.0
2019-08-29 11:40:00,48.14,48.21,48.11,48.14,33213.0,39.9774,40.0356,39.9525,39.9774,33213.0
2019-08-29 11:45:00,48.15,48.22,48.13,48.22,25149.0,39.9857,40.0439,39.9691,40.0439,25149.0
2019-08-29 11:50:00,48.23,48.24,48.2,48.22,25029.0,40.0522,40.0605,40.0273,40.0439,25029.0
2019-08-29 11:55:00,48.23,48.41,48.23,48.36,89686.0,40.0522,40.2016,40.0522,40.1601,89686.0
2019-08-29 12:00:00,48.37,48.39,48.25,48.26,38466.0,40.1684,40.185,40.0688,40.0771,38466.0
2019-08-29 12:05:00,48.28,48.29,48.16,48.26,102115.0,40.0937,40.102,39.994,40.0771,102115.0
2019-08-29 12:10:00,48.26,48.3,48.24,48.26,27890.0,40.0771,40.1103,40.0605,40.0771,27890.0
2019-08-29 12:15:00,48.27,48.35,48.26,48.34,41879.0,40.0854,40.1518,40.0771,40.1435,41879.0
2019-08-29 12:20:00,48.34,48.37,48.32,48.34,42326.0,40.1435,40.1684,40.1269,40.1435,42326.0
2019-08-29 12:25:00,48.34,48.37,48.29,48.31,31438.0,40.1435,40.1684,40.102,40.1186,31438.0
2019-08-29 12:30:00,48.3,48.35,48.26,48.3,50178.0,40.1103,40.1518,40.0771,40.1103,50178.0
2019-08-29 12:35:00,48.3,48.34,48.29,48.33,33575.0,40.1103,40.1435,40.102,40.1352,33575.0
2019-08-29 12:40:00,48.35,48.38,48.17,48.26,39901.0,40.1518,40.1767,40.0023,40.0771,39901.0
2019-08-29 12:45:00,48.26,48.31,48.23,48.24,30527.0,40.0771,40.1186,40.0522,40.0605,30527.0
2019-08-29 12:50:00,48.24,48.3,48.23,48.29,69748.0,40.0605,40.1103,40.0522,40.102,69748.0
2019-08-29 12:55:00,48.29,48.37,48.29,48.36,19148.0,40.102,40.1684,40.102,40.1601,19148.0
2019-08-29 13:00:00,48.38,48.42,48.33,48.4,23554.0,40.1767,40.21,40.1352,40.1933,23554.0
2019-08-29 13:05:00,48.4,48.42,48.34,48.34,25741.0,40.1933,40.21,40.1435,40.1435,25741.0
2019-08-29 13:10:00,48.35,48.38,48.26,48.37,26100.0,40.1518,40.1767,40.0771,40.1684,26100.0
2019-08-29 13:15:00,48.37,48.4,48.32,48.35,28216.0,40.1684,40.1933,40.1269,40.1518,28216.0
2019-08-29 13:20:00,48.35,48.37,48.3,48.35,26558.0,40.1518,40.1684,40.1103,40.1518,26558.0
2019-08-29 13:25:00,48.35,48.46,48.34,48.38,32955.0,40.1518,40.2432,40.1435,40.1767,32955.0
2019-08-29 13:30:00,48.38,48.39,48.32,48.38,27070.0,40.1767,40.185,40.1269,40.1767,27070.0
2019-08-29 13:35:00,48.38,48.39,48.33,48.38,29873.0,40.1767,40.185,40.1352,40.1767,29873.0
2019-08-29 13:40:00,48.39,48.5,48.39,48.43,38887.0,40.185,40.2764,40.185,40.2183,38887.0
2019-08-29 13:45:00,48.43,48.44,48.37,48.4,29560.0,40.2183,40.2266,40.1684,40.1933,29560.0
2019-08-29 13:50:00,48.41,48.45,48.38,48.39,20494.0,40.2016,40.2349,40.1767,40.185,20494.0
2019-08-29 13:55:00,48.41,48.42,48.36,48.41,36270.0,40.2016,40.21,40.1601,40.2016,36270.0
2019-08-29 14:00:00,48.42,48.51,48.42,48.42,53580.0,40.21,40.2847,40.21,40.21,53580.0
2019-08-29 14:05:00,48.42,48.47,48.41,48.47,17614.0,40.21,40.2515,40.2016,40.2515,17614.0
2019-08-29 14:10:00,48.47,48.62,48.46,48.6,66492.0,40.2515,40.376,40.2432,40.3594,66492.0
2019-08-29 14:15:00,48.59,48.6,48.49,48.54,34445.0,40.3511,40.3594,40.2681,40.3096,34445.0
2019-08-29 14:20:00,48.54,48.66,48.52,48.62,42409.0,40.3096,40.4093,40.293,40.376,42409.0
2019-08-29 14:25:00,48.65,48.7,48.63,48.66,68857.0,40.401,40.4425,40.3843,40.4093,68857.0
2019-08-29 14:30:00,48.65,48.74,48.64,48.64,80309.0,40.401,40.4757,40.3927,40.3927,80309.0
2019-08-29 14:35:00,48.65,48.67,48.61,48.63,28868.0,40.401,40.4176,40.3677,40.3843,28868.0
2019-08-29 14:40:00,48.62,48.64,48.49,48.54,30730.0,40.376,40.3927,40.2681,40.3096,30730.0
2019-08-29 14:45:00,48.54,48.56,48.5,48.52,21841.0,40.3096,40.3262,40.2764,40.293,21841.0
2019-08-29 14:50:00,48.52,48.59,48.48,48.58,35562.0,40.293,40.3511,40.2598,40.3428,35562.0
2019-08-29 14:55:00,48.58,48.71,48.58,48.71,48229.0,40.3428,40.4508,40.3428,40.4508,48229.0
2019-08-29 15:00:00,48.7,48.71,48.6,48.65,35523.0,40.4425,40.4508,40.3594,40.401,35523.0
2019-08-29 15:05:00,48.66,48.72,48.62,48.69,51159.0,40.4093,40.4591,40.376,40.4342,51159.0
2019-08-29 15:10:00,48.69,48.73,48.66,48.7,29623.0,40.4342,40.4674,40.4093,40.4425,29623.0
2019-08-29 15:15:00,48.69,48.7,48.6,48.61,39643.0,40.4342,40.4425,40.3594,40.3677,39643.0
2019-08-29 15:20:00,48.61,48.64,48.54,48.64,56871.0,40.3677,40.3927,40.3096,40.3927,56871.0
2019-08-29 15:25:00,48.64,48.73,48.59,48.69,94430.0,40.3927,40.4674,40.3511,40.4342,94430.0
2019-08-29 15:30:00,48.7,48.74,48.68,48.73,59790.0,40.4425,40.4757,40.4259,40.4674,59790.0
2019-08-29 15:35:00,48.73,48.82,48.72,48.81,115092.0,40.4674,40.5421,40.4591,40.5338,115092.0
2019-08-29 15:40:00,48.8,48.8,48.73,48.73,76216.0,40.5255,40.5255,40.4674,40.4674,76216.0
2019-08-29 15:45:00,48.73,48.81,48.7,48.79,103305.0,40.4674,40.5338,40.4425,40.5172,103305.0
2019-08-29 15:50:00,48.79,48.88,48.64,48.66,181933.0,40.5172,40.592,40.3927,40.4093,181933.0
2019-08-29 15:55:00,48.67,48.71,48.52,48.57,400840.0,40.4176,40.4508,40.293,40.3345,400840.0
2019-08-30 09:30:00,48.76,48.99,48.72,48.86,120721.0,40.4923,40.6833,40.4591,40.5753,120721.0
2019-08-30 09:35:00,48.84,49.36,48.8,49.34,90223.0,40.5587,40.9906,40.5255,40.974,90223.0
2019-08-30 09:40:00,49.33,49.36,49.15,49.31,51783.0,40.9657,40.9906,40.8162,40.949,51783.0
2019-08-30 09:45:00,49.34,49.7,49.23,49.51,108606.0,40.974,41.2729,40.8826,41.1151,108606.0
2019-08-30 09:50:00,49.51,49.55,49.34,49.51,55448.0,41.1151,41.1484,40.974,41.1151,55448.0
2019-08-30 09:55:00,49.54,49.59,49.41,49.46,40830.0,41.14,41.1816,41.0321,41.0736,40830.0
2019-08-30 10:00:00,49.49,49.57,49.36,49.5,48414.0,41.0985,41.165,40.9906,41.1068,48414.0
2019-08-30 10:05:00,49.51,49.86,49.5,49.85,64982.0,41.1151,41.4058,41.1068,41.3975,64982.0
2019-08-30 10:10:00,49.85,49.99,49.79,49.8,90138.0,41.3975,41.5137,41.3477,41.356,90138.0
2019-08-30 10:15:00,49.8,49.92,49.51,49.55,58734.0,41.356,41.4556,41.1151,41.1484,58734.0
2019-08-30 10:20:00,49.55,49.57,49.27,49.29,54747.0,41.1484,41.165,40.9158,40.9324,54747.0
2019-08-30 10:25:00,49.29,49.3,49.01,49.03,73096.0,40.9324,40.9407,40.6999,40.7165,73096.0
2019-08-30 10:30:00,49.05,49.33,49.05,49.22,85390.0,40.7331,40.9657,40.7331,40.8743,85390.0
2019-08-30 10:35:00,49.22,49.28,49.16,49.23,70228.0,40.8743,40.9241,40.8245,40.8826,70228.0
2019-08-30 10:40:00,49.23,49.3,49.17,49.26,60982.0,40.8826,40.9407,40.8328,40.9075,60982.0
2019-08-30 10:45:00,49.27,49.28,49.19,49.25,37413.0,40.9158,40.9241,40.8494,40.8992,37413.0
2019-08-30 10:50:00,49.26,49.27,49.13,49.16,31666.0,40.9075,40.9158,40.7996,40.8245,31666.0
2019-08-30 10:55:00,49.16,49.25,49.09,49.11,44824.0,40.8245,40.8992,40.7663,40.783,44824.0
2019-08-30 11:00:00,49.12,49.17,48.97,49.02,106821.0,40.7913,40.8328,40.6667,40.7082,106821.0
2019-08-30 11:05:00,49.03,49.09,48.95,49.0,42347.0,40.7165,40.7663,40.6501,40.6916,42347.0
2019-08-30 11:10:00,48.99,49.06,48.85,48.87,42893.0,40.6833,40.7414,40.567,40.5837,42893.0
2019-08-30 11:15:00,48.88,48.96,48.86,48.92,42710.0,40.592,40.6584,40.5753,40.6252,42710.0
2019-08-30 11:20:00,48.92,49.02,48.87,48.94,34538.0,40.6252,40.7082,40.5837,40.6418,34538.0
2019-08-30 11:25:00,48.91,49.13,48.89,49.09,35139.0,40.6169,40.7996,40.6003,40.7663,35139.0
2019-08-30 11:30:00,49.08,49.2,49.06,49.13,38023.0,40.758,40.8577,40.7414,40.7996,38023.0
2019-08-30 11:35:00,49.13,49.16,48.93,49.03,37220.0,40.7996,40.8245,40.6335,40.7165,37220.0
2019-08-30 11:40:00,49.04,49.09,49.03,49.07,23281.0,40.7248,40.7663,40.7165,40.7497,23281.0
2019-08-30 11:45:00,49.07,49.18,49.04,49.16,21879.0,40.7497,40.8411,40.7248,40.8245,21879.0
2019-08-30 11:50:00,49.14,49.19,49.1,49.17,23626.0,40.8079,40.8494,40.7747,40.8328,23626.0
2019-08-30 11:55:00,49.17,49.18,49.07,49.16,31053.0,40.8328,40.8411,40.7497,40.8245,31053.0
2019-08-30 12:00:00,49.17,49.19,49.07,49.12,24870.0,40.8328,40.8494,40.7497,40.7913,24870.0
2019-08-30 12:05:00,49.13,49.2,49.12,49.13,19827.0,40.7996,40.8577,40.7913,40.7996,19827.0
2019-08-30 12:10:00,49.14,49.22,49.1,49.19,56602.0,40.8079,40.8743,40.7747,40.8494,56602.0
2019-08-30 12:15:00,49.19,49.21,49.13,49.14,42620.0,40.8494,40.866,40.7996,40.8079,42620.0
2019-08-30 12:20:00,49.15,49.15,49.06,49.13,33419.0,40.8162,40.8162,40.7414,40.7996,33419.0
2019-08-30 12:25:00,49.14,49.21,49.14,49.18,30748.0,40.8079,40.866,40.8079,40.8411,30748.0
2019-08-30 12:30:00,49.19,49.22,49.11,49.22,37192.0,40.8494,40.8743,40.783,40.8743,37192.0
2019-08-30 12:35:00,49.2,49.24,49.17,49.19,30588.0,40.8577,40.8909,40.8328,40.8494,30588.0
2019-08-30 12:40:00,49.21,49.23,49.15,49.22,24409.0,40.866,40.8826,40.8162,40.8743,24409.0
2019-08-30 12:45:00,49.23,49.32,49.19,49.27,92926.0,40.8826,40.9574,40.8494,40.9158,92926.0
2019-08-30 12:50:00,49.27,49.27,49.19,49.25,38124.0,40.9158,40.9158,40.8494,40.8992,38124.0
2019-08-30 12:55:00,49.24,49.27,49.23,49.24,28640.0,40.8909,40.9158,40.8826,40.8909,28640.0
2019-08-30 13:00:00,49.24,49.26,49.19,49.25,26202.0,40.8909,40.9075,40.8494,40.8992,26202.0
2019-08-30 13:05:00,49.25,49.31,49.22,49.27,48871.0,40.8992,40.949,40.8743,40.9158,48871.0
2019-08-30 13:10:00,49.27,49.32,49.25,49.31,44584.0,40.9158,40.9574,40.8992,40.949,44584.0
2019-08-30 13:15:00,49.3,49.41,49.3,49.35,80735.0,40.9407,41.0321,40.9407,40.9823,80735.0
2019-08-30 13:20:00,49.35,49.36,49.19,49.21,34313.0,40.9823,40.9906,40.8494,40.866,34313.0
2019-08-30 13:25:00,49.22,49.25,49.17,49.17,20630.0,40.8743,40.8992,40.8328,40.8328,20630.0
2019-08-30 13:30:00,49.17,49.23,49.16,49.19,29846.0,40.8328,40.8826,40.8245,40.8494,29846.0
2019-08-30 13:35:00,49.2,49.24,49.18,49.22,22415.0,40.8577,40.8909,40.8411,40.8743,22415.0
2019-08-30 13:40:00,49.21,49.21,49.12,49.18,27627.0,40.866,40.866,40.7913,40.8411,27627.0
2019-08-30 13:45:00,49.18,49.19,49.14,49.17,25327.0,40.8411,40.8494,40.8079,40.8328,25327.0
2019-08-30 13:50:00,49.17,49.23,49.13,49.19,26991.0,40.8328,40.8826,40.7996,40.8494,26991.0
2019-08-30 13:55:00,49.2,49.33,49.18,49.31,32032.0,40.8577,40.9657,40.8411,40.949,32032.0
2019-08-30 14:00:00,49.31,49.35,49.29,49.35,41778.0,40.949,40.9823,40.9324,40.9823,41778.0
2019-08-30 14:05:00,49.35,49.43,49.3,49.43,37544.0,40.9823,41.0487,40.9407,41.0487,37544.0
2019-08-30 14:10:00,49.42,49.48,49.41,49.43,34132.0,41.0404,41.0902,41.0321,41.0487,34132.0
2019-08-30 14:15:00,49.42,49.42,49.33,49.39,37469.0,41.0404,41.0404,40.9657,41.0155,37469.0
2019-08-30 14:20:00,49.4,49.44,49.37,49.44,43954.0,41.0238,41.057,40.9989,41.057,43954.0
2019-08-30 14:25:00,49.44,49.52,49.43,49.48,48641.0,41.057,41.1234,41.0487,41.0902,48641.0
2019-08-30 14:30:00,49.48,49.5,49.37,49.4,28066.0,41.0902,41.1068,40.9989,41.0238,28066.0
2019-08-30 14:35:00,49.38,49.41,49.36,49.38,28716.0,41.0072,41.0321,40.9906,41.0072,28716.0
2019-08-30 14:40:00,49.37,49.38,49.28,49.37,59942.0,40.9989,41.0072,40.9241,40.9989,59942.0
2019-08-30 14:45:00,49.37,49.37,49.21,49.27,96475.0,40.9989,40.9989,40.866,40.9158,96475.0
2019-08-30 14:50:00,49.28,49.3,49.21,49.26,45009.0,40.9241,40.9407,40.866,40.9075,45009.0
2019-08-30 14:55:00,49.26,49.33,49.24,49.31,33806.0,40.9075,40.9657,40.8909,40.949,33806.0
2019-08-30 15:00:00,49.31,49.36,49.27,49.31,58490.0,40.949,40.9906,40.9158,40.949,58490.0
2019-08-30 15:05:00,49.31,49.33,49.25,49.26,40950.0,40.949,40.9657,40.8992,40.9075,40950.0
2019-08-30 15:10:00,49.26,49.27,49.21,49.26,33538.0,40.9075,40.9158,40.866,40.9075,33538.0
2019-08-30 15:15:00,49.28,49.29,49.15,49.17,45319.0,40.9241,40.9324,40.8162,40.8328,45319.0
2019-08-30 15:20:00,49.18,49.27,49.12,49.27,52103.0,40.8411,40.9158,40.7913,40.9158,52103.0
2019-08-30 15:25:00,49.27,49.36,49.25,49.33,45459.0,40.9158,40.9906,40.8992,40.9657,45459.0
2019-08-30 15:30:00,49.32,49.36,49.29,49.32,58652.0,40.9574,40.9906,40.9324,40.9574,58652.0
2019-08-30 15:35:00,49.32,49.34,49.21,49.25,71132.0,40.9574,40.974,40.866,40.8992,71132.0
2019-08-30 15:40:00,49.26,49.29,49.22,49.23,92006.0,40.9075,40.9324,40.8743,40.8826,92006.0
2019-08-30 15:45:00,49.23,49.27,49.17,49.18,76100.0,40.8826,40.9158,40.8328,40.8411,76100.0
2019-08-30 15:50:00,49.18,49.27,49.13,49.15,172476.0,40.8411,40.9158,40.7996,40.8162,172476.0
2019-08-30 15:55:00,49.16,49.28,49.15,49.19,383629.0,40.8245,40.9241,40.8162,40.8494,383629.0
2019-09-03 09:30:00,48.32,48.42,47.71,47.75,242946.0,40.1269,40.21,39.6203,39.6536,242946.0
2019-09-03 09:35:00,47.73,48.15,47.62,48.03,110299.0,39.6369,39.9857,39.5456,39.8861,110299.0
2019-09-03 09:40:00,48.05,48.37,47.84,48.37,115528.0,39.9027,40.1684,39.7283,40.1684,115528.0
2019-09-03 09:45:00,48.37,48.51,48.32,48.46,73291.0,40.1684,40.2847,40.1269,40.2432,73291.0
2019-09-03 09:50:00,48.45,48.7,48.45,48.45,57092.0,40.2349,40.4425,40.2349,40.2349,57092.0
2019-09-03 09:55:00,48.45,48.46,48.31,48.38,40997.0,40.2349,40.2432,40.1186,40.1767,40997.0
2019-09-03 10:00:00,48.34,48.34,47.97,48.01,65850.0,40.1435,40.1435,39.8363,39.8695,65850.0
2019-09-03 10:05:00,48.01,48.3,47.98,48.28,51247.0,39.8695,40.1103,39.8446,40.0937,51247.0
2019-09-03 10:10:00,48.27,48.43,48.23,48.31,51506.0,40.0854,40.2183,40.0522,40.1186,51506.0
2019-09-03 10:15:00,48.31,48.48,48.29,48.4,46415.0,40.1186,40.2598,40.102,40.1933,46415.0
2019-09-03 10:20:00,48.39,48.68,48.39,48.56,54338.0,40.185,40.4259,40.185,40.3262,54338.0
2019-09-03 10:25:00,48.54,48.82,48.49,48.74,52828.0,40.3096,40.5421,40.2681,40.4757,52828.0
2019-09-03 10:30:00,48.75,48.77,48.56,48.73,52462.0,40.484,40.5006,40.3262,40.4674,52462.0
2019-09-03 10:35:00,48.72,48.93,48.61,48.93,73067.0,40.4591,40.6335,40.3677,40.6335,73067.0
2019-09-03 10:40:00,48.93,49.06,48.89,48.95,102836.0,40.6335,40.7414,40.6003,40.6501,102836.0
2019-09-03 10:45:00,48.93,49.1,48.9,49.05,86682.0,40.6335,40.7747,40.6086,40.7331,86682.0
2019-09-03 10:50:00,49.03,49.14,49.02,49.08,45364.0,40.7165,40.8079,40.7082,40.758,45364.0
2019-09-03 10:55:00,49.09,49.14,48.97,49.12,58720.0,40.7663,40.8079,40.6667,40.7913,58720.0
2019-09-03 11:00:00,49.13,49.13,48.93,48.95,40870.0,40.7996,40.7996,40.6335,40.6501,40870.0
2019-09-03 11:05:00,48.95,49.01,48.87,48.91,60145.0,40.6501,40.6999,40.5837,40.6169,60145.0
2019-09-03 11:10:00,48.89,48.89,48.73,48.73,50673.0,40.6003,40.6003,40.4674,40.4674,50673.0
2019-09-03 11:15:00,48.72,48.82,48.67,48.8,52943.0,40.4591,40.5421,40.4176,40.5255,52943.0
2019-09-03 11:20:00,48.8,48.89,48.75,48.88,52498.0,40.5255,40.6003,40.484,40.592,52498.0
2019-09-03 11:25:00,48.88,49.08,48.88,49.0,56832.0,40.592,40.758,40.592,40.6916,56832.0
2019-09-03 11:30:00,49.01,49.15,48.88,48.96,42102.0,40.6999,40.8162,40.592,40.6584,42102.0
2019-09-03 11:35:00,48.96,49.12,48.95,49.11,39167.0,40.6584,40.7913,40.6501,40.783,39167.0
2019-09-03 11:40:00,49.11,49.17,48.98,49.02,57034.0,40.783,40.8328,40.675,40.7082,57034.0
2019-09-03 11:45:00,49.02,49.2,48.98,49.17,38881.0,40.7082,40.8577,40.675,40.8328,38881.0
2019-09-03 11:50:00,49.18,49.18,48.99,49.02,30672.0,40.8411,40.8411,40.6833,40.7082,30672.0
2019-09-03 11:55:00,49.02,49.15,49.01,49.05,41940.0,40.7082,40.8162,40.6999,40.7331,41940.0
2019-09-03 12:00:00,49.06,49.11,49.01,49.09,48723.0,40.7414,40.783,40.6999,40.7663,48723.0
2019-09-03 12:05:00,49.09,49.15,49.08,49.09,36181.0,40.7663,40.8162,40.758,40.7663,36181.0
2019-09-03 12:10:00,49.09,49.13,48.99,49.13,38183.0,40.7663,40.7996,40.6833,40.7996,38183.0
2019-09-03 12:15:00,49.13,49.22,49.11,49.11,34685.0,40.7996,40.8743,40.783,40.783,34685.0
2019-09-03 12:20:00,49.13,49.2,49.03,49.16,106848.0,40.7996,40.8577,40.7165,40.8245,106848.0
2019-09-03 12:25:00,49.2,49.21,49.09,49.14,38469.0,40.8577,40.866,40.7663,40.8079,38469.0
2019-09-03 12:30:00,49.13,49.22,49.12,49.13,30555.0,40.7996,40.8743,40.7913,40.7996,30555.0
2019-09-03 12:35:00,49.12,49.18,49.09,49.18,22620.0,40.7913,40.8411,40.7663,40.8411,22620.0
2019-09-03 12:40:00,49.18,49.21,49.12,49.21,42175.0,40.8411,40.866,40.7913,40.866,42175.0
2019-09-03 12:45:00,49.21,49.37,49.2,49.28,59170.0,40.866,40.9989,40.8577,40.9241,59170.0
2019-09-03 12:50:00,49.29,49.3,49.19,49.23,35368.0,40.9324,40.9407,40.8494,40.8826,35368.0
2019-09-03 12:55:00,49.24,49.25,49.15,49.18,32287.0,40.8909,40.8992,40.8162,40.8411,32287.0
2019-09-03 13:00:00,49.18,49.3,49.18,49.2,27762.0,40.8411,40.9407,40.8411,40.8577,27762.0
2019-09-03 13:05:00,49.19,49.26,49.18,49.21,28329.0,40.8494,40.9075,40.8411,40.866,28329.0
2019-09-03 13:10:00,49.21,49.26,49.19,49.24,28080.0,40.866,40.9075,40.8494,40.8909,28080.0
2019-09-03 13:15:00,49.24,49.25,49.2,49.22,22862.0,40.8909,40.8992,40.8577,40.8743,22862.0
2019-09-03 13:20:00,49.22,49.24,49.13,49.24,27499.0,40.8743,40.8909,40.7996,40.8909,27499.0
2019-09-03 13:25:00,49.23,49.31,49.22,49.27,24616.0,40.8826,40.949,40.8743,40.9158,24616.0
2019-09-03 13:30:00,49.26,49.32,49.19,49.21,32735.0,40.9075,40.9574,40.8494,40.866,32735.0
2019-09-03 13:35:00,49.21,49.22,49.11,49.15,30045.0,40.866,40.8743,40.783,40.8162,30045.0
2019-09-03 13:40:00,49.15,49.24,49.15,49.22,32624.0,40.8162,40.8909,40.8162,40.8743,32624.0
2019-09-03 13:45:00,49.22,49.32,49.19,49.3,28776.0,40.8743,40.9574,40.8494,40.9407,28776.0
2019-09-03 13:50:00,49.3,49.33,49.24,49.27,30704.0,40.9407,40.9657,40.8909,40.9158,30704.0
2019-09-03 13:55:00,49.28,49.41,49.28,49.39,32122.0,40.9241,41.0321,40.9241,41.0155,32122.0
2019-09-03 14:00:00,49.38,49.55,49.38,49.48,28937.0,41.0072,41.1484,41.0072,41.0902,28937.0
2019-09-03 14:05:00,49.48,49.54,49.46,49.52,34783.0,41.0902,41.14,41.0736,41.1234,34783.0
2019-09-03 14:10:00,49.51,49.6,49.49,49.59,41643.0,41.1151,41.1899,41.0985,41.1816,41643.0
2019-09-03 14:15:00,49.58,49.65,49.55,49.58,27082.0,41.1733,41.2314,41.1484,41.1733,27082.0
2019-09-03 14:20:00,49.59,49.63,49.56,49.59,36436.0,41.1816,41.2148,41.1567,41.1816,36436.0
2019-09-03 14:25:00,49.6,49.65,49.53,49.59,24499.0,41.1899,41.2314,41.1317,41.1816,24499.0
2019-09-03 14:30:00,49.59,49.65,49.56,49.56,35714.0,41.1816,41.2314,41.1567,41.1567,35714.0
2019-09-03 14:35:00,49.56,49.6,49.51,49.58,37322.0,41.1567,41.1899,41.1151,41.1733,37322.0
2019-09-03 14:40:00,49.58,49.59,49.49,49.54,33159.0,41.1733,41.1816,41.0985,41.14,33159.0
2019-09-03 14:45:00,49.53,49.59,49.48,49.58,34005.0,41.1317,41.1816,41.0902,41.1733,34005.0
2019-09-03 14:50:00,49.57,49.61,49.48,49.53,36439.0,41.165,41.1982,41.0902,41.1317,36439.0
2019-09-03 14:55:00,49.54,49.59,49.51,49.55,32057.0,41.14,41.1816,41.1151,41.1484,32057.0
2019-09-03 15:00:00,49.56,49.62,49.54,49.54,40775.0,41.1567,41.2065,41.14,41.14,40775.0
2019-09-03 15:05:00,49.54,49.57,49.52,49.54,34972.0,41.14,41.165,41.1234,41.14,34972.0
2019-09-03 15:10:00,49.55,49.55,49.48,49.52,41324.0,41.1484,41.1484,41.0902,41.1234,41324.0
2019-09-03 15:15:00,49.52,49.64,49.51,49.54,42903.0,41.1234,41.2231,41.1151,41.14,42903.0
2019-09-03 15:20:00,49.55,49.69,49.54,49.66,42024.0,41.1484,41.2646,41.14,41.2397,42024.0
2019-09-03 15:25:00,49.66,49.7,49.64,49.67,56395.0,41.2397,41.2729,41.2231,41.248,56395.0
2019-09-03 15:30:00,49.68,49.69,49.62,49.64,69795.0,41.2563,41.2646,41.2065,41.2231,69795.0
2019-09-03 15:35:00,49.64,49.74,49.63,49.73,83598.0,41.2231,41.3061,41.2148,41.2978,83598.0
2019-09-03 15:40:00,49.72,49.79,49.69,49.76,90499.0,41.2895,41.3477,41.2646,41.3227,90499.0
2019-09-03 15:45:00,49.76,49.79,49.74,49.75,132285.0,41.3227,41.3477,41.3061,41.3144,132285.0
2019-09-03 15:50:00,49.75,49.83,49.75,49.76,185852.0,41.3144,41.3809,41.3144,41.3227,185852.0
2019-09-03 15:55:00,49.75,49.82,49.61,49.64,505715.0,41.3144,41.3726,41.1982,41.2231,505715.0
2019-09-04 09:30:00,50.2,50.33,49.52,49.58,165361.0,41.6881,41.7961,41.1234,41.1733,165361.0
2019-09-04 09:35:00,49.63,49.74,49.26,49.54,85473.0,41.2148,41.3061,40.9075,41.14,85473.0
2019-09-04 09:40:00,49.54,50.0,49.5,49.88,61668.0,41.14,41.5221,41.1068,41.4224,61668.0
2019-09-04 09:45:00,49.85,49.98,49.5,49.63,47458.0,41.3975,41.5054,41.1068,41.2148,47458.0
2019-09-04 09:50:00,49.66,49.86,49.48,49.86,44088.0,41.2397,41.4058,41.0902,41.4058,44088.0
2019-09-04 09:55:00,49.84,49.95,49.82,49.84,30446.0,41.3892,41.4805,41.3726,41.3892,30446.0
2019-09-04 10:00:00,49.86,50.0,49.84,49.96,53268.0,41.4058,41.5221,41.3892,41.4888,53268.0
2019-09-04 10:05:00,49.97,50.18,49.94,50.08,37841.0,41.4971,41.6715,41.4722,41.5885,37841.0
2019-09-04 10:10:00,50.09,50.12,49.92,49.94,41315.0,41.5968,41.6217,41.4556,41.4722,41315.0
2019-09-04 10:15:00,49.94,50.19,49.91,50.16,27729.0,41.4722,41.6798,41.4473,41.6549,27729.0
2019-09-04 10:20:00,50.17,50.38,50.13,50.38,36365.0,41.6632,41.8376,41.63,41.8376,36365.0
2019-09-04 10:25:00,50.36,50.43,50.27,50.39,35687.0,41.821,41.8791,41.7463,41.8459,35687.0
2019-09-04 10:30:00,50.38,50.4,50.26,50.28,23706.0,41.8376,41.8542,41.738,41.7546,23706.0
2019-09-04 10:35:00,50.28,50.31,50.21,50.25,49015.0,41.7546,41.7795,41.6964,41.7297,49015.0
2019-09-04 10:40:00,50.27,50.27,50.13,50.16,29830.0,41.7463,41.7463,41.63,41.6549,29830.0
2019-09-04 10:45:00,50.15,50.31,50.14,50.29,23686.0,41.6466,41.7795,41.6383,41.7629,23686.0
2019-09-04 10:50:00,50.29,50.37,50.27,50.35,38249.0,41.7629,41.8293,41.7463,41.8127,38249.0
2019-09-04 10:55:00,50.34,50.47,50.25,50.45,50582.0,41.8044,41.9124,41.7297,41.8957,50582.0
2019-09-04 11:00:00,50.45,50.54,50.43,50.47,49625.0,41.8957,41.9705,41.8791,41.9124,49625.0
2019-09-04 11:05:00,50.46,50.54,50.41,50.5,34965.0,41.9041,41.9705,41.8625,41.9373,34965.0
2019-09-04 11:10:00,50.51,50.59,50.43,50.51,44681.0,41.9456,42.012,41.8791,41.9456,44681.0
2019-09-04 11:15:00,50.5,50.56,50.42,50.43,35967.0,41.9373,41.9871,41.8708,41.8791,35967.0
2019-09-04 11:20:00,50.43,50.47,50.32,50.41,28801.0,41.8791,41.9124,41.7878,41.8625,28801.0
2019-09-04 11:25:00,50.43,50.48,50.36,50.39,22520.0,41.8791,41.9207,41.821,41.8459,22520.0
2019-09-04 11:30:00,50.38,50.48,50.36,50.46,38246.0,41.8376,41.9207,41.821,41.9041,38246.0
2019-09-04 11:35:00,50.46,50.47,50.34,50.44,27660.0,41.9041,41.9124,41.8044,41.8874,27660.0
2019-09-04 11:40:00,50.44,50.46,50.42,50.45,22214.0,41.8874,41.9041,41.8708,41.8957,22214.0
2019-09-04 11:45:00,50.45,50.52,50.4,50.4,35243.0,41.8957,41.9539,41.8542,41.8542,35243.0
2019-09-04 11:50:00,50.4,50.47,50.36,50.43,76011.0,41.8542,41.9124,41.821,41.8791,76011.0
2019-09-04 11:55:00,50.43,50.49,50.4,50.46,26167.0,41.8791,41.929,41.8542,41.9041,26167.0
2019-09-04 12:00:00,50.45,50.48,50.39,50.48,36636.0,41.8957,41.9207,41.8459,41.9207,36636.0
2019-09-04 12:05:00,50.48,50.53,50.48,50.48,28636.0,41.9207,41.9622,41.9207,41.9207,28636.0
2019-09-04 12:10:00,50.49,50.53,50.44,50.52,23961.0,41.929,41.9622,41.8874,41.9539,23961.0
2019-09-04 12:15:00,50.52,50.52,50.36,50.4,54264.0,41.9539,41.9539,41.821,41.8542,54264.0
2019-09-04 12:20:00,50.39,50.45,50.37,50.44,38948.0,41.8459,41.8957,41.8293,41.8874,38948.0
2019-09-04 12:25:00,50.46,50.49,50.43,50.45,40215.0,41.9041,41.929,41.8791,41.8957,40215.0
2019-09-04 12:30:00,50.47,50.57,50.46,50.52,29738.0,41.9124,41.9954,41.9041,41.9539,29738.0
2019-09-04 12:35:00,50.53,50.59,50.49,50.53,57157.0,41.9622,42.012,41.929,41.9622,57157.0
2019-09-04 12:40:00,50.52,50.54,50.48,50.5,26968.0,41.9539,41.9705,41.9207,41.9373,26968.0
2019-09-04 12:45:00,50.51,50.54,50.41,50.49,19012.0,41.9456,41.9705,41.8625,41.929,19012.0
2019-09-04 12:50:00,50.48,50.49,50.41,50.46,20969.0,41.9207,41.929,41.8625,41.9041,20969.0
2019-09-04 12:55:00,50.46,50.52,50.43,50.48,25400.0,41.9041,41.9539,41.8791,41.9207,25400.0
2019-09-04 13:00:00,50.48,50.57,50.47,50.52,51527.0,41.9207,41.9954,41.9124,41.9539,51527.0
2019-09-04 13:05:00,50.53,50.62,50.51,50.62,26588.0,41.9622,42.0369,41.9456,42.0369,26588.0
2019-09-04 13:10:00,50.62,50.65,50.57,50.65,18914.0,42.0369,42.0618,41.9954,42.0618,18914.0
2019-09-04 13:15:00,50.65,50.67,50.56,50.56,22088.0,42.0618,42.0784,41.9871,41.9871,22088.0
2019-09-04 13:20:00,50.56,50.6,50.49,50.51,30522.0,41.9871,42.0203,41.929,41.9456,30522.0
2019-09-04 13:25:00,50.52,50.6,50.5,50.59,50270.0,41.9539,42.0203,41.9373,42.012,50270.0
2019-09-04 13:30:00,50.6,50.67,50.58,50.65,27438.0,42.0203,42.0784,42.0037,42.0618,27438.0
2019-09-04 13:35:00,50.64,50.66,50.6,50.64,19557.0,42.0535,42.0701,42.0203,42.0535,19557.0
2019-09-04 13:40:00,50.65,50.72,50.62,50.7,31850.0,42.0618,42.12,42.0369,42.1034,31850.0
2019-09-04 13:45:00,50.69,50.73,50.61,50.62,25490.0,42.0951,42.1283,42.0286,42.0369,25490.0
2019-09-04 13:50:00,50.62,50.64,50.6,50.62,24028.0,42.0369,42.0535,42.0203,42.0369,24028.0
2019-09-04 13:55:00,50.63,50.7,50.62,50.7,36363.0,42.0452,42.1034,42.0369,42.1034,36363.0
2019-09-04 14:00:00,50.7,50.75,50.67,50.73,28832.0,42.1034,42.1449,42.0784,42.1283,28832.0
2019-09-04 14:05:00,50.74,50.75,50.67,50.68,29421.0,42.1366,42.1449,42.0784,42.0868,29421.0
2019-09-04 14:10:00,50.68,50.74,50.64,50.71,32772.0,42.0868,42.1366,42.0535,42.1117,32772.0
2019-09-04 14:15:00,50.71,50.75,50.68,50.74,27478.0,42.1117,42.1449,42.0868,42.1366,27478.0
2019-09-04 14:20:00,50.75,50.75,50.61,50.62,32585.0,42.1449,42.1449,42.0286,42.0369,32585.0
2019-09-04 14:25:00,50.61,50.7,50.61,50.68,25665.0,42.0286,42.1034,42.0286,42.0868,25665.0
2019-09-04 14:30:00,50.68,50.76,50.61,50.74,45502.0,42.0868,42.1532,42.0286,42.1366,45502.0
2019-09-04 14:35:00,50.73,50.76,50.67,50.69,33220.0,42.1283,42.1532,42.0784,42.0951,33220.0
2019-09-04 14:40:00,50.69,50.75,50.68,50.72,29008.0,42.0951,42.1449,42.0868,42.12,29008.0
2019-09-04 14:45:00,50.72,50.74,50.66,50.72,28072.0,42.12,42.1366,42.0701,42.12,28072.0
2019-09-04 14:50:00,50.73,50.74,50.68,50.7,36481.0,42.1283,42.1366,42.0868,42.1034,36481.0
2019-09-04 14:55:00,50.71,50.73,50.66,50.69,37836.0,42.1117,42.1283,42.0701,42.0951,37836.0
2019-09-04 15:00:00,50.7,50.74,50.69,50.73,30909.0,42.1034,42.1366,42.0951,42.1283,30909.0
2019-09-04 15:05:00,50.73,50.73,50.68,50.7,34544.0,42.1283,42.1283,42.0868,42.1034,34544.0
2019-09-04 15:10:00,50.69,50.72,50.64,50.68,49580.0,42.0951,42.12,42.0535,42.0868,49580.0
2019-09-04 15:15:00,50.68,50.72,50.64,50.66,65191.0,42.0868,42.12,42.0535,42.0701,65191.0
2019-09-04 15:20:00,50.65,50.7,50.64,50.65,36962.0,42.0618,42.1034,42.0535,42.0618,36962.0
2019-09-04 15:25:00,50.66,50.73,50.65,50.73,48348.0,42.0701,42.1283,42.0618,42.1283,48348.0
2019-09-04 15:30:00,50.74,50.75,50.66,50.68,73513.0,42.1366,42.1449,42.0701,42.0868,73513.0
2019-09-04 15:35:00,50.68,50.69,50.64,50.69,75446.0,42.0868,42.0951,42.0535,42.0951,75446.0
2019-09-04 15:40:00,50.69,50.79,50.68,50.71,90754.0,42.0951,42.1781,42.0868,42.1117,90754.0
2019-09-04 15:45:00,50.72,50.76,50.68,50.74,73221.0,42.12,42.1532,42.0868,42.1366,73221.0
2019-09-04 15:50:00,50.74,50.82,50.73,50.78,115615.0,42.1366,42.203,42.1283,42.1698,115615.0
2019-09-04 15:55:00,50.77,50.79,50.63,50.65,313599.0,42.1615,42.1781,42.0452,42.0618,313599.0
2019-09-05 09:30:00,51.34,51.75,50.93,51.54,147234.0,42.6348,42.9753,42.2944,42.8009,147234.0
2019-09-05 09:35:00,51.53,51.79,51.43,51.54,121483.0,42.7926,43.0085,42.7096,42.8009,121483.0
2019-09-05 09:40:00,51.57,51.9,51.51,51.76,90901.0,42.8258,43.0999,42.776,42.9836,90901.0
2019-09-05 09:45:00,51.79,51.86,51.49,51.66,100898.0,43.0085,43.0667,42.7594,42.9006,100898.0
2019-09-05 09:50:00,51.68,51.83,51.61,51.77,42977.0,42.9172,43.0418,42.8591,42.9919,42977.0
2019-09-05 09:55:00,51.77,51.89,51.65,51.73,93345.0,42.9919,43.0916,42.8923,42.9587,93345.0
2019-09-05 10:00:00,51.74,52.1,51.74,52.09,91776.0,42.967,43.266,42.967,43.2577,91776.0
2019-09-05 10:05:00,52.09,52.1,51.97,52.04,69279.0,43.2577,43.266,43.158,43.2161,69279.0
2019-09-05 10:10:00,52.02,52.32,52.02,52.31,72238.0,43.1995,43.4487,43.1995,43.4404,72238.0
2019-09-05 10:15:00,52.31,52.48,52.2,52.3,92808.0,43.4404,43.5815,43.349,43.4321,92808.0
2019-09-05 10:20:00,52.3,52.59,52.28,52.54,77715.0,43.4321,43.6729,43.4155,43.6314,77715.0
2019-09-05 10:25:00,52.54,52.56,52.41,52.48,82301.0,43.6314,43.648,43.5234,43.5815,82301.0
2019-09-05 10:30:00,52.48,52.68,52.36,52.64,65360.0,43.5815,43.7476,43.4819,43.7144,65360.0
2019-09-05 10:35:00,52.64,52.65,52.35,52.41,49159.0,43.7144,43.7227,43.4736,43.5234,49159.0
2019-09-05 10:40:00,52.4,52.51,52.35,52.47,52238.0,43.5151,43.6065,43.4736,43.5732,52238.0
2019-09-05 10:45:00,52.49,52.6,52.42,52.54,86292.0,43.5898,43.6812,43.5317,43.6314,86292.0
2019-09-05 10:50:00,52.53,52.58,52.35,52.44,45980.0,43.6231,43.6646,43.4736,43.5483,45980.0
2019-09-05 10:55:00,52.48,52.48,52.21,52.34,43651.0,43.5815,43.5815,43.3573,43.4653,43651.0
2019-09-05 11:00:00,52.38,52.69,52.34,52.69,125350.0,43.4985,43.7559,43.4653,43.7559,125350.0
2019-09-05 11:05:00,52.7,52.81,52.66,52.78,102425.0,43.7642,43.8556,43.731,43.8307,102425.0
2019-09-05 11:10:00,52.77,52.84,52.55,52.64,89426.0,43.8224,43.8805,43.6397,43.7144,89426.0
2019-09-05 11:15:00,52.62,52.75,52.57,52.7,35136.0,43.6978,43.8058,43.6563,43.7642,35136.0
2019-09-05 11:20:00,52.7,52.83,52.64,52.68,39941.0,43.7642,43.8722,43.7144,43.7476,39941.0
2019-09-05 11:25:00,52.72,52.85,52.71,52.83,58040.0,43.7808,43.8888,43.7725,43.8722,58040.0
2019-09-05 11:30:00,52.83,52.94,52.78,52.83,69411.0,43.8722,43.9635,43.8307,43.8722,69411.0
2019-09-05 11:35:00,52.83,52.9,52.76,52.83,44247.0,43.8722,43.9303,43.8141,43.8722,44247.0
2019-09-05 11:40:00,52.84,52.85,52.7,52.77,54109.0,43.8805,43.8888,43.7642,43.8224,54109.0
2019-09-05 11:45:00,52.77,52.8,52.68,52.77,53547.0,43.8224,43.8473,43.7476,43.8224,53547.0
2019-09-05 11:50:00,52.77,52.84,52.75,52.77,49171.0,43.8224,43.8805,43.8058,43.8224,49171.0
2019-09-05 11:55:00,52.75,52.82,52.7,52.8,37881.0,43.8058,43.8639,43.7642,43.8473,37881.0
2019-09-05 12:00:00,52.79,52.8,52.65,52.73,44786.0,43.839,43.8473,43.7227,43.7892,44786.0
2019-09-05 12:05:00,52.73,52.79,52.68,52.7,52816.0,43.7892,43.839,43.7476,43.7642,52816.0
2019-09-05 12:10:00,52.71,52.74,52.65,52.73,41945.0,43.7725,43.7975,43.7227,43.7892,41945.0
2019-09-05 12:15:00,52.73,52.73,52.63,52.63,45023.0,43.7892,43.7892,43.7061,43.7061,45023.0
2019-09-05 12:20:00,52.62,52.66,52.53,52.58,41611.0,43.6978,43.731,43.6231,43.6646,41611.0
2019-09-05 12:25:00,52.6,52.64,52.57,52.61,30823.0,43.6812,43.7144,43.6563,43.6895,30823.0
2019-09-05 12:30:00,52.61,52.61,52.4,52.46,54129.0,43.6895,43.6895,43.5151,43.5649,54129.0
2019-09-05 12:35:00,52.46,52.49,52.35,52.45,34160.0,43.5649,43.5898,43.4736,43.5566,34160.0
2019-09-05 12:40:00,52.46,52.5,52.41,52.47,32573.0,43.5649,43.5982,43.5234,43.5732,32573.0
2019-09-05 12:45:00,52.48,52.53,52.4,52.44,36825.0,43.5815,43.6231,43.5151,43.5483,36825.0
2019-09-05 12:50:00,52.44,52.49,52.41,52.41,40245.0,43.5483,43.5898,43.5234,43.5234,40245.0
2019-09-05 12:55:00,52.41,52.52,52.4,52.5,34045.0,43.5234,43.6148,43.5151,43.5982,34045.0
2019-09-05 13:00:00,52.48,52.51,52.32,52.32,38968.0,43.5815,43.6065,43.4487,43.4487,38968.0
2019-09-05 13:05:00,52.33,52.33,52.22,52.29,35539.0,43.457,43.457,43.3656,43.4238,35539.0
2019-09-05 13:10:00,52.3,52.39,52.29,52.33,29063.0,43.4321,43.5068,43.4238,43.457,29063.0
2019-09-05 13:15:00,52.33,52.35,52.3,52.35,32792.0,43.457,43.4736,43.4321,43.4736,32792.0
2019-09-05 13:20:00,52.35,52.42,52.29,52.37,49996.0,43.4736,43.5317,43.4238,43.4902,49996.0
2019-09-05 13:25:00,52.36,52.38,52.22,52.24,53214.0,43.4819,43.4985,43.3656,43.3822,53214.0
2019-09-05 13:30:00,52.24,52.32,52.17,52.32,116750.0,43.3822,43.4487,43.3241,43.4487,116750.0
2019-09-05 13:35:00,52.32,52.45,52.26,52.36,49744.0,43.4487,43.5566,43.3988,43.4819,49744.0
2019-09-05 13:40:00,52.37,52.37,52.29,52.32,26222.0,43.4902,43.4902,43.4238,43.4487,26222.0
2019-09-05 13:45:00,52.32,52.43,52.31,52.39,30162.0,43.4487,43.54,43.4404,43.5068,30162.0
2019-09-05 13:50:00,52.4,52.46,52.38,52.42,22599.0,43.5151,43.5649,43.4985,43.5317,22599.0
2019-09-05 13:55:00,52.42,52.43,52.37,52.41,33081.0,43.5317,43.54,43.4902,43.5234,33081.0
2019-09-05 14:00:00,52.4,52.4,52.28,52.29,22319.0,43.5151,43.5151,43.4155,43.4238,22319.0
2019-09-05 14:05:00,52.28,52.34,52.27,52.3,35762.0,43.4155,43.4653,43.4072,43.4321,35762.0
2019-09-05 14:10:00,52.32,52.35,52.3,52.33,34570.0,43.4487,43.4736,43.4321,43.457,34570.0
2019-09-05 14:15:00,52.33,52.34,52.28,52.29,61407.0,43.457,43.4653,43.4155,43.4238,61407.0
2019-09-05 14:20:00,52.3,52.32,52.23,52.31,121527.0,43.4321,43.4487,43.3739,43.4404,121527.0
2019-09-05 14:25:00,52.32,52.42,52.31,52.39,55326.0,43.4487,43.5317,43.4404,43.5068,55326.0
2019-09-05 14:30:00,52.42,52.42,52.29,52.35,33748.0,43.5317,43.5317,43.4238,43.4736,33748.0
2019-09-05 14:35:00,52.36,52.36,52.18,52.18,42589.0,43.4819,43.4819,43.3324,43.3324,42589.0
2019-09-05 14:40:00,52.18,52.28,52.15,52.25,42303.0,43.3324,43.4155,43.3075,43.3905,42303.0
2019-09-05 14:45:00,52.26,52.32,52.21,52.29,37877.0,43.3988,43.4487,43.3573,43.4238,37877.0
2019-09-05 14:50:00,52.31,52.43,52.31,52.39,98881.0,43.4404,43.54,43.4404,43.5068,98881.0
2019-09-05 14:55:00,52.4,52.51,52.35,52.51,95233.0,43.5151,43.6065,43.4736,43.6065,95233.0
2019-09-05 15:00:00,52.52,52.66,52.44,52.47,82703.0,43.6148,43.731,43.5483,43.5732,82703.0
2019-09-05 15:05:00,52.48,52.5,52.39,52.44,68179.0,43.5815,43.5982,43.5068,43.5483,68179.0
2019-09-05 15:10:00,52.44,52.5,52.43,52.46,58696.0,43.5483,43.5982,43.54,43.5649,58696.0
2019-09-05 15:15:00,52.46,52.53,52.41,52.41,62252.0,43.5649,43.6231,43.5234,43.5234,62252.0
2019-09-05 15:20:00,52.41,52.51,52.37,52.46,79533.0,43.5234,43.6065,43.4902,43.5649,79533.0
2019-09-05 15:25:00,52.46,52.54,52.4,52.54,74714.0,43.5649,43.6314,43.5151,43.6314,74714.0
2019-09-05 15:30:00,52.53,52.66,52.5,52.56,136533.0,43.6231,43.731,43.5982,43.648,136533.0
2019-09-05 15:35:00,52.56,52.6,52.51,52.55,134972.0,43.648,43.6812,43.6065,43.6397,134972.0
2019-09-05 15:40:00,52.55,52.62,52.55,52.59,106292.0,43.6397,43.6978,43.6397,43.6729,106292.0
2019-09-05 15:45:00,52.6,52.63,52.5,52.56,163604.0,43.6812,43.7061,43.5982,43.648,163604.0
2019-09-05 15:50:00,52.55,52.65,52.53,52.59,236509.0,43.6397,43.7227,43.6231,43.6729,236509.0
2019-09-05 15:55:00,52.6,52.6,52.44,52.48,423171.0,43.6812,43.6812,43.5483,43.5815,423171.0
2019-09-06 09:30:00,52.56,52.89,52.25,52.25,171425.0,43.648,43.922,43.3905,43.3905,171425.0
2019-09-06 09:35:00,52.25,52.3,51.65,51.81,103253.0,43.3905,43.4321,42.8923,43.0251,103253.0
2019-09-06 09:40:00,51.78,51.92,51.63,51.69,63320.0,43.0002,43.1165,42.8757,42.9255,63320.0
2019-09-06 09:45:00,51.69,52.38,51.61,52.38,80561.0,42.9255,43.4985,42.8591,43.4985,80561.0
2019-09-06 09:50:00,52.39,52.41,52.01,52.13,109054.0,43.5068,43.5234,43.1912,43.2909,109054.0
2019-09-06 09:55:00,52.14,52.15,51.85,51.86,59830.0,43.2992,43.3075,43.0584,43.0667,59830.0
2019-09-06 10:00:00,51.87,51.95,51.75,51.93,95283.0,43.075,43.1414,42.9753,43.1248,95283.0
2019-09-06 10:05:00,51.95,52.14,51.88,51.88,57456.0,43.1414,43.2992,43.0833,43.0833,57456.0
2019-09-06 10:10:00,51.89,52.06,51.86,51.97,58489.0,43.0916,43.2328,43.0667,43.158,58489.0
2019-09-06 10:15:00,51.97,52.06,51.89,51.95,70757.0,43.158,43.2328,43.0916,43.1414,70757.0
2019-09-06 10:20:00,51.97,52.14,51.91,52.09,100254.0,43.158,43.2992,43.1082,43.2577,100254.0
2019-09-06 10:25:00,52.1,52.14,52.04,52.14,49831.0,43.266,43.2992,43.2161,43.2992,49831.0
2019-09-06 10:30:00,52.15,52.21,52.05,52.09,74873.0,43.3075,43.3573,43.2245,43.2577,74873.0
2019-09-06 10:35:00,52.09,52.13,51.96,51.97,57325.0,43.2577,43.2909,43.1497,43.158,57325.0
2019-09-06 10:40:00,51.96,52.03,51.86,51.91,63320.0,43.1497,43.2078,43.0667,43.1082,63320.0
2019-09-06 10:45:00,51.92,52.03,51.88,51.94,78435.0,43.1165,43.2078,43.0833,43.1331,78435.0
2019-09-06 10:50:00,51.93,52.01,51.87,52.0,48721.0,43.1248,43.1912,43.075,43.1829,48721.0
2019-09-06 10:55:00,52.0,52.1,51.98,52.09,53246.0,43.1829,43.266,43.1663,43.2577,53246.0
2019-09-06 11:00:00,52.09,52.1,52.02,52.04,60389.0,43.2577,43.266,43.1995,43.2161,60389.0
2019-09-06 11:05:00,52.04,52.12,52.03,52.05,84391.0,43.2161,43.2826,43.2078,43.2245,84391.0
2019-09-06 11:10:00,52.06,52.27,52.05,52.27,58739.0,43.2328,43.4072,43.2245,43.4072,58739.0
2019-09-06 11:15:00,52.28,52.31,52.19,52.24,48268.0,43.4155,43.4404,43.3407,43.3822,48268.0
2019-09-06 11:20:00,52.25,52.26,52.19,52.2,44175.0,43.3905,43.3988,43.3407,43.349,44175.0
2019-09-06 11:25:00,52.2,52.29,52.14,52.24,50796.0,43.349,43.4238,43.2992,43.3822,50796.0
2019-09-06 11:30:00,52.24,52.44,52.23,52.44,59530.0,43.3822,43.5483,43.3739,43.5483,59530.0
2019-09-06 11:35:00,52.42,52.54,52.42,52.53,62845.0,43.5317,43.6314,43.5317,43.6231,62845.0
2019-09-06 11:40:00,52.54,52.64,52.54,52.62,25770.0,43.6314,43.7144,43.6314,43.6978,25770.0
2019-09-06 11:45:00,52.62,52.73,52.6,52.68,31509.0,43.6978,43.7892,43.6812,43.7476,31509.0
2019-09-06 11:50:00,52.69,52.74,52.64,52.73,33044.0,43.7559,43.7975,43.7144,43.7892,33044.0
2019-09-06 11:55:00,52.74,52.77,52.69,52.75,28885.0,43.7975,43.8224,43.7559,43.8058,28885.0
2019-09-06 12:00:00,52.74,52.83,52.7,52.82,27029.0,43.7975,43.8722,43.7642,43.8639,27029.0
2019-09-06 12:05:00,52.83,52.84,52.8,52.82,30646.0,43.8722,43.8805,43.8473,43.8639,30646.0
2019-09-06 12:10:00,52.84,52.89,52.82,52.87,54700.0,43.8805,43.922,43.8639,43.9054,54700.0
2019-09-06 12:15:00,52.87,52.89,52.78,52.86,30562.0,43.9054,43.922,43.8307,43.8971,30562.0
2019-09-06 12:20:00,52.85,52.94,52.83,52.87,31115.0,43.8888,43.9635,43.8722,43.9054,31115.0
2019-09-06 12:25:00,52.88,52.93,52.81,52.82,24384.0,43.9137,43.9552,43.8556,43.8639,24384.0
2019-09-06 12:30:00,52.82,52.86,52.79,52.85,24719.0,43.8639,43.8971,43.839,43.8888,24719.0
2019-09-06 12:35:00,52.83,52.92,52.83,52.91,36741.0,43.8722,43.9469,43.8722,43.9386,36741.0
2019-09-06 12:40:00,52.91,52.92,52.83,52.85,23535.0,43.9386,43.9469,43.8722,43.8888,23535.0
2019-09-06 12:45:00,52.84,52.84,52.69,52.72,22826.0,43.8805,43.8805,43.7559,43.7808,22826.0
2019-09-06 12:50:00,52.71,52.75,52.65,52.66,18672.0,43.7725,43.8058,43.7227,43.731,18672.0
2019-09-06 12:55:00,52.66,52.67,52.58,52.62,28982.0,43.731,43.7393,43.6646,43.6978,28982.0
2019-09-06 13:00:00,52.61,52.68,52.54,52.67,27643.0,43.6895,43.7476,43.6314,43.7393,27643.0
2019-09-06 13:05:00,52.67,52.67,52.51,52.53,18384.0,43.7393,43.7393,43.6065,43.6231,18384.0
2019-09-06 13:10:00,52.52,52.55,52.5,52.54,17428.0,43.6148,43.6397,43.5982,43.6314,17428.0
2019-09-06 13:15:00,52.55,52.59,52.49,52.49,23076.0,43.6397,43.6729,43.5898,43.5898,23076.0
2019-09-06 13:20:00,52.47,52.56,52.47,52.51,35934.0,43.5732,43.648,43.5732,43.6065,35934.0
2019-09-06 13:25:00,52.51,52.56,52.47,52.55,35414.0,43.6065,43.648,43.5732,43.6397,35414.0
2019-09-06 13:30:00,52.55,52.59,52.54,52.55,20723.0,43.6397,43.6729,43.6314,43.6397,20723.0
2019-09-06 13:35:00,52.55,52.59,52.54,52.56,17425.0,43.6397,43.6729,43.6314,43.648,17425.0
2019-09-06 13:40:00,52.57,52.58,52.53,52.56,17100.0,43.6563,43.6646,43.6231,43.648,17100.0
2019-09-06 13:45:00,52.55,52.59,52.52,52.59,25908.0,43.6397,43.6729,43.6148,43.6729,25908.0
2019-09-06 13:50:00,52.58,52.59,52.48,52.59,24681.0,43.6646,43.6729,43.5815,43.6729,24681.0
2019-09-06 13:55:00,52.6,52.61,52.54,52.61,19470.0,43.6812,43.6895,43.6314,43.6895,19470.0
2019-09-06 14:00:00,52.58,52.58,52.5,52.55,22967.0,43.6646,43.6646,43.5982,43.6397,22967.0
2019-09-06 14:05:00,52.54,52.6,52.53,52.58,22590.0,43.6314,43.6812,43.6231,43.6646,22590.0
2019-09-06 14:10:00,52.57,52.62,52.55,52.62,18394.0,43.6563,43.6978,43.6397,43.6978,18394.0
2019-09-06 14:15:00,52.63,52.65,52.59,52.61,32852.0,43.7061,43.7227,43.6729,43.6895,32852.0
2019-09-06 14:20:00,52.63,52.66,52.58,52.64,37874.0,43.7061,43.731,43.6646,43.7144,37874.0
2019-09-06 14:25:00,52.65,52.68,52.57,52.65,47767.0,43.7227,43.7476,43.6563,43.7227,47767.0
2019-09-06 14:30:00,52.64,52.65,52.58,52.61,48259.0,43.7144,43.7227,43.6646,43.6895,48259.0
2019-09-06 14:35:00,52.6,52.63,52.58,52.6,33543.0,43.6812,43.7061,43.6646,43.6812,33543.0
2019-09-06 14:40:00,52.6,52.66,52.55,52.6,85178.0,43.6812,43.731,43.6397,43.6812,85178.0
2019-09-06 14:45:00,52.61,52.61,52.55,52.59,27711.0,43.6895,43.6895,43.6397,43.6729,27711.0
2019-09-06 14:50:00,52.59,52.61,52.56,52.58,47478.0,43.6729,43.6895,43.648,43.6646,47478.0
2019-09-06 14:55:00,52.58,52.64,52.57,52.63,43498.0,43.6646,43.7144,43.6563,43.7061,43498.0
2019-09-06 15:00:00,52.63,52.66,52.59,52.61,32124.0,43.7061,43.731,43.6729,43.6895,32124.0
2019-09-06 15:05:00,52.6,52.66,52.6,52.64,33852.0,43.6812,43.731,43.6812,43.7144,33852.0
2019-09-06 15:10:00,52.64,52.68,52.63,52.64,53596.0,43.7144,43.7476,43.7061,43.7144,53596.0
2019-09-06 15:15:00,52.64,52.68,52.59,52.6,27204.0,43.7144,43.7476,43.6729,43.6812,27204.0
2019-09-06 15:20:00,52.6,52.65,52.59,52.65,55522.0,43.6812,43.7227,43.6729,43.7227,55522.0
2019-09-06 15:25:00,52.65,52.67,52.63,52.64,46296.0,43.7227,43.7393,43.7061,43.7144,46296.0
2019-09-06 15:30:00,52.65,52.7,52.6,52.64,123849.0,43.7227,43.7642,43.6812,43.7144,123849.0
2019-09-06 15:35:00,52.64,52.66,52.59,52.61,108012.0,43.7144,43.731,43.6729,43.6895,108012.0
2019-09-06 15:40:00,52.61,52.62,52.58,52.58,53881.0,43.6895,43.6978,43.6646,43.6646,53881.0
2019-09-06 15:45:00,52.59,52.61,52.52,52.56,81366.0,43.6729,43.6895,43.6148,43.648,81366.0
2019-09-06 15:50:00,52.56,52.57,52.43,52.43,111194.0,43.648,43.6563,43.54,43.54,111194.0
2019-09-06 15:55:00,52.43,52.52,52.36,52.49,197060.0,43.54,43.6148,43.4819,43.5898,197060.0
2019-09-09 09:30:00,52.72,53.06,52.72,52.97,99197.0,43.7808,44.0632,43.7808,43.9885,99197.0
2019-09-09 09:35:00,53.0,53.08,52.9,53.02,38745.0,44.0134,44.0798,43.9303,44.03,38745.0
2019-09-09 09:40:00,53.02,53.18,52.87,52.98,54497.0,44.03,44.1629,43.9054,43.9968,54497.0
2019-09-09 09:45:00,52.98,53.32,52.95,53.32,66250.0,43.9968,44.2791,43.9719,44.2791,66250.0
2019-09-09 09:50:00,53.32,53.39,53.18,53.28,52564.0,44.2791,44.3372,44.1629,44.2459,52564.0
2019-09-09 09:55:00,53.26,53.58,53.26,53.51,66387.0,44.2293,44.495,44.2293,44.4369,66387.0
2019-09-09 10:00:00,53.51,53.58,53.21,53.56,46037.0,44.4369,44.495,44.1878,44.4784,46037.0
2019-09-09 10:05:00,53.57,53.76,53.57,53.73,56016.0,44.4867,44.6445,44.4867,44.6196,56016.0
2019-09-09 10:10:00,53.75,53.98,53.74,53.96,46072.0,44.6362,44.8272,44.6279,44.8106,46072.0
2019-09-09 10:15:00,53.97,53.98,53.78,53.83,96793.0,44.8189,44.8272,44.6611,44.7026,96793.0
2019-09-09 10:20:00,53.81,53.85,53.69,53.8,35963.0,44.686,44.7192,44.5864,44.6777,35963.0
2019-09-09 10:25:00,53.78,53.81,53.68,53.79,20475.0,44.6611,44.686,44.5781,44.6694,20475.0
2019-09-09 10:30:00,53.82,53.89,53.68,53.78,42351.0,44.6943,44.7525,44.5781,44.6611,42351.0
2019-09-09 10:35:00,53.77,53.79,53.55,53.6,88933.0,44.6528,44.6694,44.4701,44.5116,88933.0
2019-09-09 10:40:00,53.6,53.77,53.59,53.7,60881.0,44.5116,44.6528,44.5033,44.5947,60881.0
2019-09-09 10:45:00,53.71,53.88,53.67,53.84,43826.0,44.603,44.7442,44.5698,44.7109,43826.0
2019-09-09 10:50:00,53.84,53.97,53.83,53.95,30002.0,44.7109,44.8189,44.7026,44.8023,30002.0
2019-09-09 10:55:00,53.94,53.99,53.84,53.85,37674.0,44.794,44.8355,44.7109,44.7192,37674.0
2019-09-09 11:00:00,53.84,53.86,53.76,53.8,34117.0,44.7109,44.7276,44.6445,44.6777,34117.0
2019-09-09 11:05:00,53.79,53.9,53.74,53.83,47192.0,44.6694,44.7608,44.6279,44.7026,47192.0
2019-09-09 11:10:00,53.81,54.0,53.81,53.95,46697.0,44.686,44.8438,44.686,44.8023,46697.0
2019-09-09 11:15:00,53.96,53.99,53.86,53.92,35948.0,44.8106,44.8355,44.7276,44.7774,35948.0
2019-09-09 11:20:00,53.91,53.98,53.77,53.84,39286.0,44.7691,44.8272,44.6528,44.7109,39286.0
2019-09-09 11:25:00,53.84,54.0,53.84,53.95,31371.0,44.7109,44.8438,44.7109,44.8023,31371.0
2019-09-09 11:30:00,53.95,53.99,53.89,53.92,23431.0,44.8023,44.8355,44.7525,44.7774,23431.0
2019-09-09 11:35:00,53.93,53.93,53.84,53.88,29529.0,44.7857,44.7857,44.7109,44.7442,29529.0
2019-09-09 11:40:00,53.88,53.89,53.77,53.78,29298.0,44.7442,44.7525,44.6528,44.6611,29298.0
2019-09-09 11:45:00,53.78,53.87,53.78,53.84,34084.0,44.6611,44.7359,44.6611,44.7109,34084.0
2019-09-09 11:50:00,53.84,53.9,53.79,53.88,25758.0,44.7109,44.7608,44.6694,44.7442,25758.0
2019-09-09 11:55:00,53.87,53.89,53.79,53.86,29271.0,44.7359,44.7525,44.6694,44.7276,29271.0
2019-09-09 12:00:00,53.85,53.9,53.75,53.81,28950.0,44.7192,44.7608,44.6362,44.686,28950.0
2019-09-09 12:05:00,53.8,53.85,53.76,53.82,30773.0,44.6777,44.7192,44.6445,44.6943,30773.0
2019-09-09 12:10:00,53.83,53.88,53.77,53.84,37004.0,44.7026,44.7442,44.6528,44.7109,37004.0
2019-09-09 12:15:00,53.85,53.86,53.64,53.67,26084.0,44.7192,44.7276,44.5449,44.5698,26084.0
2019-09-09 12:20:00,53.68,53.75,53.61,53.7,48463.0,44.5781,44.6362,44.5199,44.5947,48463.0
2019-09-09 12:25:00,53.69,53.72,53.51,53.51,91830.0,44.5864,44.6113,44.4369,44.4369,91830.0
2019-09-09 12:30:00,53.51,53.51,53.29,53.29,68915.0,44.4369,44.4369,44.2542,44.2542,68915.0
2019-09-09 12:35:00,53.29,53.34,53.25,53.3,30031.0,44.2542,44.2957,44.221,44.2625,30031.0
2019-09-09 12:40:00,53.3,53.35,53.2,53.28,32673.0,44.2625,44.304,44.1795,44.2459,32673.0
2019-09-09 12:45:00,53.27,53.29,53.15,53.15,39248.0,44.2376,44.2542,44.1379,44.1379,39248.0
2019-09-09 12:50:00,53.16,53.29,53.14,53.27,33560.0,44.1462,44.2542,44.1296,44.2376,33560.0
2019-09-09 12:55:00,53.29,53.32,53.24,53.28,34273.0,44.2542,44.2791,44.2127,44.2459,34273.0
2019-09-09 13:00:00,53.29,53.3,53.24,53.29,16114.0,44.2542,44.2625,44.2127,44.2542,16114.0
2019-09-09 13:05:00,53.28,53.35,53.26,53.32,38064.0,44.2459,44.304,44.2293,44.2791,38064.0
2019-09-09 13:10:00,53.33,53.36,53.24,53.28,27017.0,44.2874,44.3123,44.2127,44.2459,27017.0
2019-09-09 13:15:00,53.28,53.31,53.23,53.25,20765.0,44.2459,44.2708,44.2044,44.221,20765.0
2019-09-09 13:20:00,53.26,53.3,53.22,53.24,24323.0,44.2293,44.2625,44.1961,44.2127,24323.0
2019-09-09 13:25:00,53.25,53.3,53.22,53.27,43682.0,44.221,44.2625,44.1961,44.2376,43682.0
2019-09-09 13:30:00,53.26,53.3,53.24,53.26,16209.0,44.2293,44.2625,44.2127,44.2293,16209.0
2019-09-09 13:35:00,53.26,53.3,53.24,53.27,28742.0,44.2293,44.2625,44.2127,44.2376,28742.0
2019-09-09 13:40:00,53.28,53.38,53.24,53.36,34197.0,44.2459,44.3289,44.2127,44.3123,34197.0
2019-09-09 13:45:00,53.36,53.39,53.31,53.34,22799.0,44.3123,44.3372,44.2708,44.2957,22799.0
2019-09-09 13:50:00,53.33,53.37,53.32,53.33,17597.0,44.2874,44.3206,44.2791,44.2874,17597.0
2019-09-09 13:55:00,53.32,53.44,53.32,53.44,17704.0,44.2791,44.3788,44.2791,44.3788,17704.0
2019-09-09 14:00:00,53.42,53.45,53.39,53.41,17575.0,44.3622,44.3871,44.3372,44.3539,17575.0
2019-09-09 14:05:00,53.39,53.4,53.34,53.38,26665.0,44.3372,44.3455,44.2957,44.3289,26665.0
2019-09-09 14:10:00,53.37,53.39,53.31,53.39,21392.0,44.3206,44.3372,44.2708,44.3372,21392.0
2019-09-09 14:15:00,53.4,53.4,53.31,53.35,22119.0,44.3455,44.3455,44.2708,44.304,22119.0
2019-09-09 14:20:00,53.34,53.36,53.31,53.33,29586.0,44.2957,44.3123,44.2708,44.2874,29586.0
2019-09-09 14:25:00,53.33,53.35,53.29,53.33,25506.0,44.2874,44.304,44.2542,44.2874,25506.0
2019-09-09 14:30:00,53.32,53.41,53.31,53.41,21109.0,44.2791,44.3539,44.2708,44.3539,21109.0
2019-09-09 14:35:00,53.41,53.43,53.34,53.41,32384.0,44.3539,44.3705,44.2957,44.3539,32384.0
2019-09-09 14:40:00,53.43,53.48,53.39,53.47,32453.0,44.3705,44.412,44.3372,44.4037,32453.0
2019-09-09 14:45:00,53.48,53.49,53.43,53.45,18757.0,44.412,44.4203,44.3705,44.3871,18757.0
2019-09-09 14:50:00,53.47,53.5,53.44,53.47,29316.0,44.4037,44.4286,44.3788,44.4037,29316.0
2019-09-09 14:55:00,53.47,53.5,53.41,53.41,23604.0,44.4037,44.4286,44.3539,44.3539,23604.0
2019-09-09 15:00:00,53.41,53.47,53.41,53.45,31710.0,44.3539,44.4037,44.3539,44.3871,31710.0
2019-09-09 15:05:00,53.46,53.5,53.43,53.43,28792.0,44.3954,44.4286,44.3705,44.3705,28792.0
2019-09-09 15:10:00,53.43,53.47,53.42,53.47,38689.0,44.3705,44.4037,44.3622,44.4037,38689.0
2019-09-09 15:15:00,53.48,53.51,53.45,53.5,80991.0,44.412,44.4369,44.3871,44.4286,80991.0
2019-09-09 15:20:00,53.5,53.59,53.48,53.55,40568.0,44.4286,44.5033,44.412,44.4701,40568.0
2019-09-09 15:25:00,53.56,53.58,53.52,53.54,44355.0,44.4784,44.495,44.4452,44.4618,44355.0
2019-09-09 15:30:00,53.55,53.55,53.48,53.52,57537.0,44.4701,44.4701,44.412,44.4452,57537.0
2019-09-09 15:35:00,53.52,53.6,53.5,53.53,102009.0,44.4452,44.5116,44.4286,44.4535,102009.0
2019-09-09 15:40:00,53.54,53.55,53.5,53.5,90007.0,44.4618,44.4701,44.4286,44.4286,90007.0
2019-09-09 15:45:00,53.5,53.62,53.49,53.61,92977.0,44.4286,44.5282,44.4203,44.5199,92977.0
2019-09-09 15:50:00,53.6,53.61,53.54,53.56,110201.0,44.5116,44.5199,44.4618,44.4784,110201.0
2019-09-09 15:55:00,53.57,53.63,53.53,53.58,229611.0,44.4867,44.5366,44.4535,44.495,229611.0
2019-09-10 09:30:00,53.67,54.28,53.67,53.98,218533.0,44.5698,45.0763,44.5698,44.8272,218533.0
2019-09-10 09:35:00,53.96,54.34,53.52,53.52,131567.0,44.8106,45.1262,44.4452,44.4452,131567.0
2019-09-10 09:40:00,53.55,53.79,53.42,53.73,76153.0,44.4701,44.6694,44.3622,44.6196,76153.0
2019-09-10 09:45:00,53.72,53.82,53.44,53.52,50231.0,44.6113,44.6943,44.3788,44.4452,50231.0
2019-09-10 09:50:00,53.52,53.66,53.24,53.34,79131.0,44.4452,44.5615,44.2127,44.2957,79131.0
2019-09-10 09:55:00,53.37,53.75,53.33,53.75,95197.0,44.3206,44.6362,44.2874,44.6362,95197.0
2019-09-10 10:00:00,53.76,53.84,53.69,53.71,120008.0,44.6445,44.7109,44.5864,44.603,120008.0
2019-09-10 10:05:00,53.73,53.8,53.58,53.59,119041.0,44.6196,44.6777,44.495,44.5033,119041.0
2019-09-10 10:10:00,53.57,53.7,53.51,53.65,81714.0,44.4867,44.5947,44.4369,44.5532,81714.0
2019-09-10 10:15:00,53.65,53.84,53.55,53.57,65975.0,44.5532,44.7109,44.4701,44.4867,65975.0
2019-09-10 10:20:00,53.58,53.59,53.21,53.5,81333.0,44.495,44.5033,44.1878,44.4286,81333.0
2019-09-10 10:25:00,53.52,53.64,53.36,53.4,54000.0,44.4452,44.5449,44.3123,44.3455,54000.0
2019-09-10 10:30:00,53.4,53.63,53.4,53.59,57783.0,44.3455,44.5366,44.3455,44.5033,57783.0
2019-09-10 10:35:00,53.61,53.63,53.42,53.55,37820.0,44.5199,44.5366,44.3622,44.4701,37820.0
2019-09-10 10:40:00,53.56,53.75,53.52,53.7,53697.0,44.4784,44.6362,44.4452,44.5947,53697.0
2019-09-10 10:45:00,53.7,53.72,53.62,53.65,69547.0,44.5947,44.6113,44.5282,44.5532,69547.0
2019-09-10 10:50:00,53.65,53.73,53.59,53.6,35817.0,44.5532,44.6196,44.5033,44.5116,35817.0
2019-09-10 10:55:00,53.59,53.75,53.59,53.68,39451.0,44.5033,44.6362,44.5033,44.5781,39451.0
2019-09-10 11:00:00,53.66,53.69,53.56,53.64,100193.0,44.5615,44.5864,44.4784,44.5449,100193.0
2019-09-10 11:05:00,53.65,53.83,53.65,53.82,86673.0,44.5532,44.7026,44.5532,44.6943,86673.0
2019-09-10 11:10:00,53.82,53.98,53.8,53.92,76987.0,44.6943,44.8272,44.6777,44.7774,76987.0
2019-09-10 11:15:00,53.93,53.99,53.9,53.99,82922.0,44.7857,44.8355,44.7608,44.8355,82922.0
2019-09-10 11:20:00,53.99,54.12,53.91,54.0,108440.0,44.8355,44.9435,44.7691,44.8438,108440.0
2019-09-10 11:25:00,53.99,54.02,53.91,53.96,41867.0,44.8355,44.8604,44.7691,44.8106,41867.0
2019-09-10 11:30:00,53.98,54.06,53.96,54.01,52136.0,44.8272,44.8936,44.8106,44.8521,52136.0
2019-09-10 11:35:00,54.01,54.17,53.95,54.11,48703.0,44.8521,44.985,44.8023,44.9352,48703.0
2019-09-10 11:40:00,54.13,54.23,54.08,54.21,63052.0,44.9518,45.0348,44.9102,45.0182,63052.0
2019-09-10 11:45:00,54.21,54.38,54.15,54.27,76073.0,45.0182,45.1594,44.9684,45.068,76073.0
2019-09-10 11:50:00,54.27,54.43,54.26,54.41,48284.0,45.068,45.2009,45.0597,45.1843,48284.0
2019-09-10 11:55:00,54.42,54.54,54.39,54.47,154654.0,45.1926,45.2923,45.1677,45.2341,154654.0
2019-09-10 12:00:00,54.48,54.52,53.85,54.08,102899.0,45.2424,45.2756,44.7192,44.9102,102899.0
2019-09-10 12:05:00,54.09,54.34,53.97,54.32,36753.0,44.9186,45.1262,44.8189,45.1096,36753.0
2019-09-10 12:10:00,54.3,54.53,54.3,54.45,50757.0,45.0929,45.2839,45.0929,45.2175,50757.0
2019-09-10 12:15:00,54.44,54.56,54.39,54.48,41620.0,45.2092,45.3089,45.1677,45.2424,41620.0
2019-09-10 12:20:00,54.5,54.6,54.45,54.45,43263.0,45.259,45.3421,45.2175,45.2175,43263.0
2019-09-10 12:25:00,54.46,54.57,54.43,54.54,33504.0,45.2258,45.3172,45.2009,45.2923,33504.0
2019-09-10 12:30:00,54.54,54.63,54.52,54.6,35640.0,45.2923,45.367,45.2756,45.3421,35640.0
2019-09-10 12:35:00,54.61,54.77,54.59,54.76,74575.0,45.3504,45.4833,45.3338,45.4749,74575.0
2019-09-10 12:40:00,54.76,54.87,54.75,54.8,81320.0,45.4749,45.5663,45.4666,45.5082,81320.0
2019-09-10 12:45:00,54.78,54.96,54.77,54.95,73182.0,45.4916,45.641,45.4833,45.6327,73182.0
2019-09-10 12:50:00,54.95,55.07,54.92,54.93,81751.0,45.6327,45.7324,45.6078,45.6161,81751.0
2019-09-10 12:55:00,54.94,54.94,54.73,54.75,45441.0,45.6244,45.6244,45.45,45.4666,45441.0
2019-09-10 13:00:00,54.76,54.88,54.68,54.86,70674.0,45.4749,45.5746,45.4085,45.558,70674.0
2019-09-10 13:05:00,54.86,54.87,54.63,54.68,44448.0,45.558,45.5663,45.367,45.4085,44448.0
2019-09-10 13:10:00,54.66,54.69,54.43,54.49,50878.0,45.3919,45.4168,45.2009,45.2507,50878.0
2019-09-10 13:15:00,54.48,54.55,54.33,54.4,57454.0,45.2424,45.3006,45.1179,45.176,57454.0
2019-09-10 13:20:00,54.4,54.53,54.38,54.51,38023.0,45.176,45.2839,45.1594,45.2673,38023.0
2019-09-10 13:25:00,54.49,54.56,54.43,54.43,35153.0,45.2507,45.3089,45.2009,45.2009,35153.0
2019-09-10 13:30:00,54.44,54.61,54.44,54.53,37500.0,45.2092,45.3504,45.2092,45.2839,37500.0
2019-09-10 13:35:00,54.53,54.54,54.43,54.43,34367.0,45.2839,45.2923,45.2009,45.2009,34367.0
2019-09-10 13:40:00,54.43,54.54,54.43,54.5,40714.0,45.2009,45.2923,45.2009,45.259,40714.0
2019-09-10 13:45:00,54.5,54.58,54.48,54.54,45254.0,45.259,45.3255,45.2424,45.2923,45254.0
2019-09-10 13:50:00,54.54,54.57,54.45,54.48,37780.0,45.2923,45.3172,45.2175,45.2424,37780.0
2019-09-10 13:55:00,54.47,54.49,54.32,54.33,51700.0,45.2341,45.2507,45.1096,45.1179,51700.0
2019-09-10 14:00:00,54.34,54.41,54.24,54.25,48921.0,45.1262,45.1843,45.0431,45.0514,48921.0
2019-09-10 14:05:00,54.24,54.36,54.2,54.31,46865.0,45.0431,45.1428,45.0099,45.1013,46865.0
2019-09-10 14:10:00,54.3,54.4,54.3,54.32,32085.0,45.0929,45.176,45.0929,45.1096,32085.0
2019-09-10 14:15:00,54.33,54.33,54.23,54.27,50843.0,45.1179,45.1179,45.0348,45.068,50843.0
2019-09-10 14:20:00,54.28,54.39,54.27,54.3,31865.0,45.0763,45.1677,45.068,45.0929,31865.0
2019-09-10 14:25:00,54.3,54.36,54.18,54.21,46319.0,45.0929,45.1428,44.9933,45.0182,46319.0
2019-09-10 14:30:00,54.21,54.31,54.16,54.26,60483.0,45.0182,45.1013,44.9767,45.0597,60483.0
2019-09-10 14:35:00,54.26,54.31,54.18,54.29,44916.0,45.0597,45.1013,44.9933,45.0846,44916.0
2019-09-10 14:40:00,54.29,54.3,54.21,54.21,34849.0,45.0846,45.0929,45.0182,45.0182,34849.0
2019-09-10 14:45:00,54.21,54.22,54.13,54.13,41337.0,45.0182,45.0265,44.9518,44.9518,41337.0
2019-09-10 14:50:00,54.14,54.14,54.04,54.13,88798.0,44.9601,44.9601,44.877,44.9518,88798.0
2019-09-10 14:55:00,54.12,54.27,54.1,54.21,56658.0,44.9435,45.068,44.9269,45.0182,56658.0
2019-09-10 15:00:00,54.22,54.33,54.19,54.32,37700.0,45.0265,45.1179,45.0016,45.1096,37700.0
2019-09-10 15:05:00,54.32,54.35,54.23,54.25,41261.0,45.1096,45.1345,45.0348,45.0514,41261.0
2019-09-10 15:10:00,54.26,54.38,54.23,54.38,88395.0,45.0597,45.1594,45.0348,45.1594,88395.0
2019-09-10 15:15:00,54.38,54.41,54.35,54.39,44813.0,45.1594,45.1843,45.1345,45.1677,44813.0
2019-09-10 15:20:00,54.39,54.4,54.29,54.34,54380.0,45.1677,45.176,45.0846,45.1262,54380.0
2019-09-10 15:25:00,54.34,54.41,54.31,54.35,45109.0,45.1262,45.1843,45.1013,45.1345,45109.0
2019-09-10 15:30:00,54.36,54.37,54.32,54.35,61733.0,45.1428,45.1511,45.1096,45.1345,61733.0
2019-09-10 15:35:00,54.35,54.4,54.31,54.35,97581.0,45.1345,45.176,45.1013,45.1345,97581.0
2019-09-10 15:40:00,54.35,54.38,54.33,54.36,81159.0,45.1345,45.1594,45.1179,45.1428,81159.0
2019-09-10 15:45:00,54.36,54.46,54.35,54.45,103883.0,45.1428,45.2258,45.1345,45.2175,103883.0
2019-09-10 15:50:00,54.45,54.47,54.4,54.41,120931.0,45.2175,45.2341,45.176,45.1843,120931.0
2019-09-10 15:55:00,54.4,54.5,54.33,54.47,332696.0,45.176,45.259,45.1179,45.2341,332696.0
2019-09-11 09:30:00,55.0,55.28,54.46,54.64,129223.0,45.6743,45.9068,45.2258,45.3753,129223.0
2019-09-11 09:35:00,54.59,54.59,53.82,54.5,63862.0,45.3338,45.3338,44.6943,45.259,63862.0
2019-09-11 09:40:00,54.43,54.5,54.13,54.37,33703.0,45.2009,45.259,44.9518,45.1511,33703.0
2019-09-11 09:45:00,54.42,54.91,54.36,54.91,59806.0,45.1926,45.5995,45.1428,45.5995,59806.0
2019-09-11 09:50:00,54.88,55.06,54.74,54.77,58934.0,45.5746,45.7241,45.4583,45.4833,58934.0
2019-09-11 09:55:00,54.78,54.85,54.59,54.71,63114.0,45.4916,45.5497,45.3338,45.4334,63114.0
2019-09-11 10:00:00,54.75,54.92,54.7,54.9,41323.0,45.4666,45.6078,45.4251,45.5912,41323.0
2019-09-11 10:05:00,54.9,55.08,54.87,54.98,57520.0,45.5912,45.7407,45.5663,45.6576,57520.0
2019-09-11 10:10:00,54.99,55.03,54.9,54.98,40317.0,45.666,45.6992,45.5912,45.6576,40317.0
2019-09-11 10:15:00,54.97,55.08,54.87,54.96,42001.0,45.6493,45.7407,45.5663,45.641,42001.0
2019-09-11 10:20:00,54.97,55.07,54.88,54.88,45300.0,45.6493,45.7324,45.5746,45.5746,45300.0
2019-09-11 10:25:00,54.87,55.13,54.85,55.12,58936.0,45.5663,45.7822,45.5497,45.7739,58936.0
2019-09-11 10:30:00,55.14,55.21,54.75,54.75,94665.0,45.7905,45.8486,45.4666,45.4666,94665.0
2019-09-11 10:35:00,54.76,55.35,54.75,55.16,75773.0,45.4749,45.9649,45.4666,45.8071,75773.0
2019-09-11 10:40:00,55.18,55.18,54.91,54.99,65281.0,45.8237,45.8237,45.5995,45.666,65281.0
2019-09-11 10:45:00,54.99,55.02,54.79,54.87,60652.0,45.666,45.6909,45.4999,45.5663,60652.0
2019-09-11 10:50:00,54.83,54.95,54.77,54.84,48757.0,45.5331,45.6327,45.4833,45.5414,48757.0
2019-09-11 10:55:00,54.81,54.87,54.69,54.87,60743.0,45.5165,45.5663,45.4168,45.5663,60743.0
2019-09-11 11:00:00,54.88,54.91,54.75,54.86,59345.0,45.5746,45.5995,45.4666,45.558,59345.0
2019-09-11 11:05:00,54.85,54.89,54.65,54.81,30898.0,45.5497,45.5829,45.3836,45.5165,30898.0
2019-09-11 11:10:00,54.82,54.85,54.53,54.55,58568.0,45.5248,45.5497,45.2839,45.3006,58568.0
2019-09-11 11:15:00,54.6,54.63,54.5,54.53,75422.0,45.3421,45.367,45.259,45.2839,75422.0
2019-09-11 11:20:00,54.51,54.58,54.39,54.52,37230.0,45.2673,45.3255,45.1677,45.2756,37230.0
2019-09-11 11:25:00,54.52,54.54,54.35,54.37,24867.0,45.2756,45.2923,45.1345,45.1511,24867.0
2019-09-11 11:30:00,54.37,54.45,54.35,54.41,58686.0,45.1511,45.2175,45.1345,45.1843,58686.0
2019-09-11 11:35:00,54.4,54.45,54.22,54.23,60728.0,45.176,45.2175,45.0265,45.0348,60728.0
2019-09-11 11:40:00,54.23,54.28,53.83,53.9,78974.0,45.0348,45.0763,44.7026,44.7608,78974.0
2019-09-11 11:45:00,53.9,53.9,53.69,53.77,45540.0,44.7608,44.7608,44.5864,44.6528,45540.0
2019-09-11 11:50:00,53.77,53.96,53.69,53.94,64789.0,44.6528,44.8106,44.5864,44.794,64789.0
2019-09-11 11:55:00,53.96,54.04,53.9,54.02,53259.0,44.8106,44.877,44.7608,44.8604,53259.0
2019-09-11 12:00:00,54.06,54.06,53.84,53.95,164931.0,44.8936,44.8936,44.7109,44.8023,164931.0
2019-09-11 12:05:00,53.95,54.21,53.93,54.15,69555.0,44.8023,45.0182,44.7857,44.9684,69555.0
2019-09-11 12:10:00,54.17,54.17,53.98,54.01,72043.0,44.985,44.985,44.8272,44.8521,72043.0
2019-09-11 12:15:00,54.01,54.03,53.9,53.9,32022.0,44.8521,44.8687,44.7608,44.7608,32022.0
2019-09-11 12:20:00,53.91,54.01,53.83,53.88,31181.0,44.7691,44.8521,44.7026,44.7442,31181.0
2019-09-11 12:25:00,53.87,53.92,53.82,53.86,36186.0,44.7359,44.7774,44.6943,44.7276,36186.0
2019-09-11 12:30:00,53.86,53.93,53.72,53.89,184300.0,44.7276,44.7857,44.6113,44.7525,184300.0
2019-09-11 12:35:00,53.89,53.9,53.74,53.77,53270.0,44.7525,44.7608,44.6279,44.6528,53270.0
2019-09-11 12:40:00,53.78,53.87,53.72,53.86,29974.0,44.6611,44.7359,44.6113,44.7276,29974.0
2019-09-11 12:45:00,53.87,53.88,53.72,53.74,34807.0,44.7359,44.7442,44.6113,44.6279,34807.0
2019-09-11 12:50:00,53.74,53.86,53.62,53.63,50496.0,44.6279,44.7276,44.5282,44.5366,50496.0
2019-09-11 12:55:00,53.62,53.92,53.6,53.77,61056.0,44.5282,44.7774,44.5116,44.6528,61056.0
2019-09-11 13:00:00,53.78,53.8,53.68,53.7,25947.0,44.6611,44.6777,44.5781,44.5947,25947.0
2019-09-11 13:05:00,53.7,53.73,53.62,53.69,33087.0,44.5947,44.6196,44.5282,44.5864,33087.0
2019-09-11 13:10:00,53.69,53.84,53.65,53.83,87953.0,44.5864,44.7109,44.5532,44.7026,87953.0
2019-09-11 13:15:00,53.84,53.85,53.75,53.77,35483.0,44.7109,44.7192,44.6362,44.6528,35483.0
2019-09-11 13:20:00,53.78,53.81,53.74,53.79,23831.0,44.6611,44.686,44.6279,44.6694,23831.0
2019-09-11 13:25:00,53.79,53.87,53.78,53.8,28192.0,44.6694,44.7359,44.6611,44.6777,28192.0
2019-09-11 13:30:00,53.81,53.88,53.79,53.84,24099.0,44.686,44.7442,44.6694,44.7109,24099.0
2019-09-11 13:35:00,53.84,53.99,53.84,53.97,39011.0,44.7109,44.8355,44.7109,44.8189,39011.0
2019-09-11 13:40:00,53.96,54.09,53.94,54.0,38755.0,44.8106,44.9186,44.794,44.8438,38755.0
2019-09-11 13:45:00,54.0,54.13,53.98,54.09,29474.0,44.8438,44.9518,44.8272,44.9186,29474.0
2019-09-11 13:50:00,54.09,54.13,54.02,54.02,92853.0,44.9186,44.9518,44.8604,44.8604,92853.0
2019-09-11 13:55:00,54.02,54.2,53.98,54.09,41945.0,44.8604,45.0099,44.8272,44.9186,41945.0
2019-09-11 14:00:00,54.09,54.16,54.08,54.08,38604.0,44.9186,44.9767,44.9102,44.9102,38604.0
2019-09-11 14:05:00,54.1,54.16,54.01,54.07,79686.0,44.9269,44.9767,44.8521,44.9019,79686.0
2019-09-11 14:10:00,54.07,54.1,54.0,54.03,32614.0,44.9019,44.9269,44.8438,44.8687,32614.0
2019-09-11 14:15:00,54.05,54.11,54.01,54.03,39603.0,44.8853,44.9352,44.8521,44.8687,39603.0
2019-09-11 14:20:00,54.05,54.16,54.04,54.08,31402.0,44.8853,44.9767,44.877,44.9102,31402.0
2019-09-11 14:25:00,54.09,54.17,54.09,54.14,37555.0,44.9186,44.985,44.9186,44.9601,37555.0
2019-09-11 14:30:00,54.14,54.26,54.13,54.26,28508.0,44.9601,45.0597,44.9518,45.0597,28508.0
2019-09-11 14:35:00,54.27,54.27,54.13,54.2,123962.0,45.068,45.068,44.9518,45.0099,123962.0
2019-09-11 14:40:00,54.21,54.21,54.11,54.16,36599.0,45.0182,45.0182,44.9352,44.9767,36599.0
2019-09-11 14:45:00,54.16,54.2,54.1,54.14,45970.0,44.9767,45.0099,44.9269,44.9601,45970.0
2019-09-11 14:50:00,54.15,54.22,54.11,54.18,36381.0,44.9684,45.0265,44.9352,44.9933,36381.0
2019-09-11 14:55:00,54.19,54.24,54.17,54.24,33280.0,45.0016,45.0431,44.985,45.0431,33280.0
2019-09-11 15:00:00,54.24,54.35,54.21,54.32,47883.0,45.0431,45.1345,45.0182,45.1096,47883.0
2019-09-11 15:05:00,54.32,54.32,54.18,54.23,97864.0,45.1096,45.1096,44.9933,45.0348,97864.0
2019-09-11 15:10:00,54.22,54.26,54.2,54.24,55748.0,45.0265,45.0597,45.0099,45.0431,55748.0
2019-09-11 15:15:00,54.24,54.26,54.2,54.23,37596.0,45.0431,45.0597,45.0099,45.0348,37596.0
2019-09-11 15:20:00,54.23,54.25,54.12,54.13,61638.0,45.0348,45.0514,44.9435,44.9518,61638.0
2019-09-11 15:25:00,54.13,54.17,54.07,54.09,80410.0,44.9518,44.985,44.9019,44.9186,80410.0
2019-09-11 15:30:00,54.09,54.2,54.08,54.19,120872.0,44.9186,45.0099,44.9102,45.0016,120872.0
2019-09-11 15:35:00,54.2,54.27,54.17,54.18,117152.0,45.0099,45.068,44.985,44.9933,117152.0
2019-09-11 15:40:00,54.19,54.22,54.17,54.17,76891.0,45.0016,45.0265,44.985,44.985,76891.0
2019-09-11 15:45:00,54.17,54.17,54.05,54.08,99290.0,44.985,44.985,44.8853,44.9102,99290.0
2019-09-11 15:50:00,54.09,54.2,54.09,54.19,117604.0,44.9186,45.0099,44.9186,45.0016,117604.0
2019-09-11 15:55:00,54.19,54.19,54.02,54.12,267620.0,45.0016,45.0016,44.8604,44.9435,267620.0
2019-09-12 09:30:00,53.22,53.58,52.73,53.57,147638.0,44.1961,44.495,43.7892,44.4867,147638.0
2019-09-12 09:35:00,53.54,53.54,53.21,53.47,54244.0,44.4618,44.4618,44.1878,44.4037,54244.0
2019-09-12 09:40:00,53.44,53.47,53.2,53.41,60855.0,44.3788,44.4037,44.1795,44.3539,60855.0
2019-09-12 09:45:00,53.43,53.43,52.91,52.92,54091.0,44.3705,44.3705,43.9386,43.9469,54091.0
2019-09-12 09:50:00,52.88,53.2,52.77,53.18,94289.0,43.9137,44.1795,43.8224,44.1629,94289.0
2019-09-12 09:55:00,53.17,53.18,53.03,53.04,60396.0,44.1545,44.1629,44.0383,44.0466,60396.0
2019-09-12 10:00:00,53.04,53.06,52.8,53.03,163337.0,44.0466,44.0632,43.8473,44.0383,163337.0
2019-09-12 10:05:00,53.04,53.26,53.0,53.11,194761.0,44.0466,44.2293,44.0134,44.1047,194761.0
2019-09-12 10:10:00,53.13,53.71,53.11,53.4,159951.0,44.1213,44.603,44.1047,44.3455,159951.0
2019-09-12 10:15:00,53.44,53.58,53.38,53.5,60147.0,44.3788,44.495,44.3289,44.4286,60147.0
2019-09-12 10:20:00,53.49,53.6,53.3,53.36,57949.0,44.4203,44.5116,44.2625,44.3123,57949.0
2019-09-12 10:25:00,53.36,53.48,53.17,53.35,59622.0,44.3123,44.412,44.1545,44.304,59622.0
2019-09-12 10:30:00,53.35,53.44,53.21,53.24,29317.0,44.304,44.3788,44.1878,44.2127,29317.0
2019-09-12 10:35:00,53.26,53.28,53.13,53.18,34941.0,44.2293,44.2459,44.1213,44.1629,34941.0
2019-09-12 10:40:00,53.17,53.23,52.98,52.98,57529.0,44.1545,44.2044,43.9968,43.9968,57529.0
2019-09-12 10:45:00,53.01,53.09,52.9,52.99,45984.0,44.0217,44.0881,43.9303,44.0051,45984.0
2019-09-12 10:50:00,53.01,53.12,52.58,52.62,95153.0,44.0217,44.113,43.6646,43.6978,95153.0
2019-09-12 10:55:00,52.6,52.83,52.54,52.71,67759.0,43.6812,43.8722,43.6314,43.7725,67759.0
2019-09-12 11:00:00,52.7,52.79,52.63,52.71,34561.0,43.7642,43.839,43.7061,43.7725,34561.0
2019-09-12 11:05:00,52.72,52.87,52.71,52.85,35924.0,43.7808,43.9054,43.7725,43.8888,35924.0
2019-09-12 11:10:00,52.85,52.85,52.7,52.81,85051.0,43.8888,43.8888,43.7642,43.8556,85051.0
2019-09-12 11:15:00,52.81,53.06,52.74,53.02,88975.0,43.8556,44.0632,43.7975,44.03,88975.0
2019-09-12 11:20:00,53.02,53.23,52.99,53.2,36068.0,44.03,44.2044,44.0051,44.1795,36068.0
2019-09-12 11:25:00,53.19,53.2,52.92,52.92,50180.0,44.1712,44.1795,43.9469,43.9469,50180.0
2019-09-12 11:30:00,52.94,52.99,52.8,52.94,78426.0,43.9635,44.0051,43.8473,43.9635,78426.0
2019-09-12 11:35:00,52.92,52.97,52.86,52.97,42095.0,43.9469,43.9885,43.8971,43.9885,42095.0
2019-09-12 11:40:00,52.95,53.26,52.93,53.26,117385.0,43.9719,44.2293,43.9552,44.2293,117385.0
2019-09-12 11:45:00,53.27,53.3,53.21,53.26,52379.0,44.2376,44.2625,44.1878,44.2293,52379.0
2019-09-12 11:50:00,53.26,53.29,53.19,53.19,35260.0,44.2293,44.2542,44.1712,44.1712,35260.0
2019-09-12 11:55:00,53.19,53.31,53.18,53.26,29258.0,44.1712,44.2708,44.1629,44.2293,29258.0
2019-09-12 12:00:00,53.27,53.37,53.24,53.32,23695.0,44.2376,44.3206,44.2127,44.2791,23695.0
2019-09-12 12:05:00,53.32,53.39,53.27,53.32,36744.0,44.2791,44.3372,44.2376,44.2791,36744.0
2019-09-12 12:10:00,53.3,53.37,53.28,53.29,31889.0,44.2625,44.3206,44.2459,44.2542,31889.0
2019-09-12 12:15:00,53.29,53.35,53.28,53.3,29974.0,44.2542,44.304,44.2459,44.2625,29974.0
2019-09-12 12:20:00,53.3,53.42,53.28,53.41,75824.0,44.2625,44.3622,44.2459,44.3539,75824.0
2019-09-12 12:25:00,53.39,53.4,53.24,53.28,50899.0,44.3372,44.3455,44.2127,44.2459,50899.0
2019-09-12 12:30:00,53.27,53.3,53.22,53.27,136771.0,44.2376,44.2625,44.1961,44.2376,136771.0
2019-09-12 12:35:00,53.27,53.35,53.24,53.33,40384.0,44.2376,44.304,44.2127,44.2874,40384.0
2019-09-12 12:40:00,53.31,53.33,53.21,53.22,31917.0,44.2708,44.2874,44.1878,44.1961,31917.0
2019-09-12 12:45:00,53.23,53.27,53.16,53.19,35741.0,44.2044,44.2376,44.1462,44.1712,35741.0
2019-09-12 12:50:00,53.2,53.25,53.18,53.23,21176.0,44.1795,44.221,44.1629,44.2044,21176.0
2019-09-12 12:55:00,53.24,53.24,53.15,53.15,33233.0,44.2127,44.2127,44.1379,44.1379,33233.0
2019-09-12 13:00:00,53.18,53.29,53.15,53.24,49618.0,44.1629,44.2542,44.1379,44.2127,49618.0
2019-09-12 13:05:00,53.24,53.26,53.16,53.19,22649.0,44.2127,44.2293,44.1462,44.1712,22649.0
2019-09-12 13:10:00,53.2,53.27,53.18,53.23,61708.0,44.1795,44.2376,44.1629,44.2044,61708.0
2019-09-12 13:15:00,53.24,53.28,53.21,53.25,27736.0,44.2127,44.2459,44.1878,44.221,27736.0
2019-09-12 13:20:00,53.25,53.36,53.25,53.32,23070.0,44.221,44.3123,44.221,44.2791,23070.0
2019-09-12 13:25:00,53.33,53.39,53.32,53.38,20929.0,44.2874,44.3372,44.2791,44.3289,20929.0
2019-09-12 13:30:00,53.39,53.41,53.29,53.29,50403.0,44.3372,44.3539,44.2542,44.2542,50403.0
2019-09-12 13:35:00,53.3,53.3,53.15,53.2,190538.0,44.2625,44.2625,44.1379,44.1795,190538.0
2019-09-12 13:40:00,53.21,53.31,53.18,53.27,77395.0,44.1878,44.2708,44.1629,44.2376,77395.0
2019-09-12 13:45:00,53.28,53.34,53.23,53.29,49235.0,44.2459,44.2957,44.2044,44.2542,49235.0
2019-09-12 13:50:00,53.29,53.39,53.26,53.38,39195.0,44.2542,44.3372,44.2293,44.3289,39195.0
2019-09-12 13:55:00,53.37,53.37,53.25,53.26,22800.0,44.3206,44.3206,44.221,44.2293,22800.0
2019-09-12 14:00:00,53.26,53.26,53.06,53.14,76826.0,44.2293,44.2293,44.0632,44.1296,76826.0
2019-09-12 14:05:00,53.13,53.16,53.08,53.15,41342.0,44.1213,44.1462,44.0798,44.1379,41342.0
2019-09-12 14:10:00,53.15,53.21,53.15,53.18,57204.0,44.1379,44.1878,44.1379,44.1629,57204.0
2019-09-12 14:15:00,53.19,53.26,53.18,53.26,30867.0,44.1712,44.2293,44.1629,44.2293,30867.0
2019-09-12 14:20:00,53.26,53.26,53.15,53.19,34643.0,44.2293,44.2293,44.1379,44.1712,34643.0
2019-09-12 14:25:00,53.2,53.2,53.09,53.12,23595.0,44.1795,44.1795,44.0881,44.113,23595.0
2019-09-12 14:30:00,53.12,53.21,53.11,53.14,25256.0,44.113,44.1878,44.1047,44.1296,25256.0
2019-09-12 14:35:00,53.14,53.19,53.12,53.16,26756.0,44.1296,44.1712,44.113,44.1462,26756.0
2019-09-12 14:40:00,53.16,53.26,53.16,53.19,28295.0,44.1462,44.2293,44.1462,44.1712,28295.0
2019-09-12 14:45:00,53.19,53.28,53.18,53.27,37317.0,44.1712,44.2459,44.1629,44.2376,37317.0
2019-09-12 14:50:00,53.26,53.28,53.19,53.2,30893.0,44.2293,44.2459,44.1712,44.1795,30893.0
2019-09-12 14:55:00,53.2,53.27,53.19,53.23,42804.0,44.1795,44.2376,44.1712,44.2044,42804.0
2019-09-12 15:00:00,53.23,53.23,53.14,53.2,42973.0,44.2044,44.2044,44.1296,44.1795,42973.0
2019-09-12 15:05:00,53.19,53.21,53.16,53.19,40075.0,44.1712,44.1878,44.1462,44.1712,40075.0
2019-09-12 15:10:00,53.2,53.2,53.12,53.14,100474.0,44.1795,44.1795,44.113,44.1296,100474.0
2019-09-12 15:15:00,53.15,53.17,53.11,53.14,111428.0,44.1379,44.1545,44.1047,44.1296,111428.0
2019-09-12 15:20:00,53.14,53.21,53.12,53.2,110295.0,44.1296,44.1878,44.113,44.1795,110295.0
2019-09-12 15:25:00,53.21,53.29,53.18,53.26,72992.0,44.1878,44.2542,44.1629,44.2293,72992.0
2019-09-12 15:30:00,53.27,53.31,53.24,53.29,163874.0,44.2376,44.2708,44.2127,44.2542,163874.0
2019-09-12 15:35:00,53.29,53.39,53.28,53.37,146728.0,44.2542,44.3372,44.2459,44.3206,146728.0
2019-09-12 15:40:00,53.37,53.41,53.32,53.39,202427.0,44.3206,44.3539,44.2791,44.3372,202427.0
2019-09-12 15:45:00,53.39,53.47,53.36,53.43,123718.0,44.3372,44.4037,44.3123,44.3705,123718.0
2019-09-12 15:50:00,53.43,53.45,53.34,53.38,195779.0,44.3705,44.3871,44.2957,44.3289,195779.0
2019-09-12 15:55:00,53.37,53.41,53.08,53.19,439845.0,44.3206,44.3539,44.0798,44.1712,439845.0
2019-09-13 09:30:00,53.37,54.19,53.37,54.0,178452.0,44.3206,45.0016,44.3206,44.8438,178452.0
2019-09-13 09:35:00,53.95,54.1,53.59,53.7,53566.0,44.8023,44.9269,44.5033,44.5947,53566.0
2019-09-13 09:40:00,53.68,53.68,53.17,53.17,55171.0,44.5781,44.5781,44.1545,44.1545,55171.0
2019-09-13 09:45:00,53.19,53.36,53.13,53.21,64533.0,44.1712,44.3123,44.1213,44.1878,64533.0
2019-09-13 09:50:00,53.23,53.32,53.15,53.16,62268.0,44.2044,44.2791,44.1379,44.1462,62268.0
2019-09-13 09:55:00,53.18,53.28,53.05,53.25,53542.0,44.1629,44.2459,44.0549,44.221,53542.0
2019-09-13 10:00:00,53.23,53.44,53.23,53.39,50446.0,44.2044,44.3788,44.2044,44.3372,50446.0
2019-09-13 10:05:00,53.39,53.47,53.14,53.14,53619.0,44.3372,44.4037,44.1296,44.1296,53619.0
2019-09-13 10:10:00,53.11,53.22,53.06,53.07,49066.0,44.1047,44.1961,44.0632,44.0715,49066.0
2019-09-13 10:15:00,53.07,53.14,52.98,53.14,210072.0,44.0715,44.1296,43.9968,44.1296,210072.0
2019-09-13 10:20:00,53.15,53.35,53.15,53.33,73965.0,44.1379,44.304,44.1379,44.2874,73965.0
2019-09-13 10:25:00,53.33,53.36,53.17,53.18,105596.0,44.2874,44.3123,44.1545,44.1629,105596.0
2019-09-13 10:30:00,53.19,53.29,53.19,53.26,58792.0,44.1712,44.2542,44.1712,44.2293,58792.0
2019-09-13 10:35:00,53.28,53.5,53.22,53.45,187890.0,44.2459,44.4286,44.1961,44.3871,187890.0
2019-09-13 10:40:00,53.45,53.48,53.28,53.3,59296.0,44.3871,44.412,44.2459,44.2625,59296.0
2019-09-13 10:45:00,53.3,53.33,53.19,53.26,63129.0,44.2625,44.2874,44.1712,44.2293,63129.0
2019-09-13 10:50:00,53.26,53.47,53.25,53.46,38593.0,44.2293,44.4037,44.221,44.3954,38593.0
2019-09-13 10:55:00,53.44,53.47,53.31,53.46,34996.0,44.3788,44.4037,44.2708,44.3954,34996.0
2019-09-13 11:00:00,53.47,53.48,53.24,53.24,90608.0,44.4037,44.412,44.2127,44.2127,90608.0
2019-09-13 11:05:00,53.25,53.49,53.21,53.47,122932.0,44.221,44.4203,44.1878,44.4037,122932.0
2019-09-13 11:10:00,53.46,53.48,53.35,53.38,78593.0,44.3954,44.412,44.304,44.3289,78593.0
2019-09-13 11:15:00,53.37,53.41,53.31,53.39,46048.0,44.3206,44.3539,44.2708,44.3372,46048.0
2019-09-13 11:20:00,53.39,53.48,53.34,53.37,54413.0,44.3372,44.412,44.2957,44.3206,54413.0
2019-09-13 11:25:00,53.38,53.39,53.2,53.23,119410.0,44.3289,44.3372,44.1795,44.2044,119410.0
2019-09-13 11:30:00,53.23,53.36,53.22,53.33,68042.0,44.2044,44.3123,44.1961,44.2874,68042.0
2019-09-13 11:35:00,53.33,53.51,53.32,53.49,67108.0,44.2874,44.4369,44.2791,44.4203,67108.0
2019-09-13 11:40:00,53.5,53.53,53.43,53.5,46315.0,44.4286,44.4535,44.3705,44.4286,46315.0
2019-09-13 11:45:00,53.49,53.51,53.36,53.44,43164.0,44.4203,44.4369,44.3123,44.3788,43164.0
2019-09-13 11:50:00,53.44,53.47,53.38,53.4,46353.0,44.3788,44.4037,44.3289,44.3455,46353.0
2019-09-13 11:55:00,53.4,53.41,53.3,53.32,45876.0,44.3455,44.3539,44.2625,44.2791,45876.0
2019-09-13 12:00:00,53.33,53.36,53.28,53.33,48841.0,44.2874,44.3123,44.2459,44.2874,48841.0
2019-09-13 12:05:00,53.33,53.42,53.32,53.38,46443.0,44.2874,44.3622,44.2791,44.3289,46443.0
2019-09-13 12:10:00,53.38,53.39,53.34,53.39,39189.0,44.3289,44.3372,44.2957,44.3372,39189.0
2019-09-13 12:15:00,53.39,53.42,53.27,53.28,43975.0,44.3372,44.3622,44.2376,44.2459,43975.0
2019-09-13 12:20:00,53.29,53.29,53.2,53.25,57299.0,44.2542,44.2542,44.1795,44.221,57299.0
2019-09-13 12:25:00,53.25,53.26,53.09,53.11,66968.0,44.221,44.2293,44.0881,44.1047,66968.0
2019-09-13 12:30:00,53.09,53.12,53.04,53.12,47177.0,44.0881,44.113,44.0466,44.113,47177.0
2019-09-13 12:35:00,53.13,53.19,53.02,53.04,88288.0,44.1213,44.1712,44.03,44.0466,88288.0
2019-09-13 12:40:00,53.03,53.15,52.99,53.14,45232.0,44.0383,44.1379,44.0051,44.1296,45232.0
2019-09-13 12:45:00,53.15,53.25,53.11,53.18,69121.0,44.1379,44.221,44.1047,44.1629,69121.0
2019-09-13 12:50:00,53.18,53.22,53.09,53.2,56448.0,44.1629,44.1961,44.0881,44.1795,56448.0
2019-09-13 12:55:00,53.19,53.2,53.12,53.17,48574.0,44.1712,44.1795,44.113,44.1545,48574.0
2019-09-13 13:00:00,53.17,53.23,53.16,53.17,42313.0,44.1545,44.2044,44.1462,44.1545,42313.0
2019-09-13 13:05:00,53.17,53.2,53.14,53.18,45209.0,44.1545,44.1795,44.1296,44.1629,45209.0
2019-09-13 13:10:00,53.19,53.21,53.1,53.19,38597.0,44.1712,44.1878,44.0964,44.1712,38597.0
2019-09-13 13:15:00,53.2,53.32,53.19,53.32,46277.0,44.1795,44.2791,44.1712,44.2791,46277.0
2019-09-13 13:20:00,53.33,53.4,53.3,53.39,35276.0,44.2874,44.3455,44.2625,44.3372,35276.0
2019-09-13 13:25:00,53.4,53.48,53.39,53.47,46279.0,44.3455,44.412,44.3372,44.4037,46279.0
2019-09-13 13:30:00,53.47,53.57,53.45,53.53,46985.0,44.4037,44.4867,44.3871,44.4535,46985.0
2019-09-13 13:35:00,53.53,53.61,53.52,53.59,43147.0,44.4535,44.5199,44.4452,44.5033,43147.0
2019-09-13 13:40:00,53.59,53.68,53.57,53.65,42565.0,44.5033,44.5781,44.4867,44.5532,42565.0
2019-09-13 13:45:00,53.65,53.66,53.58,53.62,92744.0,44.5532,44.5615,44.495,44.5282,92744.0
2019-09-13 13:50:00,53.61,53.62,53.55,53.57,51086.0,44.5199,44.5282,44.4701,44.4867,51086.0
2019-09-13 13:55:00,53.56,53.6,53.5,53.52,34233.0,44.4784,44.5116,44.4286,44.4452,34233.0
2019-09-13 14:00:00,53.52,53.61,53.51,53.6,44108.0,44.4452,44.5199,44.4369,44.5116,44108.0
2019-09-13 14:05:00,53.6,53.62,53.53,53.62,54594.0,44.5116,44.5282,44.4535,44.5282,54594.0
2019-09-13 14:10:00,53.62,53.64,53.54,53.54,33437.0,44.5282,44.5449,44.4618,44.4618,33437.0
2019-09-13 14:15:00,53.55,53.58,53.48,53.51,48995.0,44.4701,44.495,44.412,44.4369,48995.0
2019-09-13 14:20:00,53.51,53.58,53.48,53.57,48008.0,44.4369,44.495,44.412,44.4867,48008.0
2019-09-13 14:25:00,53.57,53.6,53.54,53.58,36570.0,44.4867,44.5116,44.4618,44.495,36570.0
2019-09-13 14:30:00,53.58,53.59,53.51,53.52,35812.0,44.495,44.5033,44.4369,44.4452,35812.0
2019-09-13 14:35:00,53.52,53.53,53.48,53.51,50198.0,44.4452,44.4535,44.412,44.4369,50198.0
2019-09-13 14:40:00,53.51,53.62,53.49,53.59,34149.0,44.4369,44.5282,44.4203,44.5033,34149.0
2019-09-13 14:45:00,53.59,53.59,53.54,53.57,49431.0,44.5033,44.5033,44.4618,44.4867,49431.0
2019-09-13 14:50:00,53.57,53.59,53.45,53.47,45634.0,44.4867,44.5033,44.3871,44.4037,45634.0
2019-09-13 14:55:00,53.47,53.54,53.46,53.5,44776.0,44.4037,44.4618,44.3954,44.4286,44776.0
2019-09-13 15:00:00,53.5,53.51,53.44,53.5,39032.0,44.4286,44.4369,44.3788,44.4286,39032.0
2019-09-13 15:05:00,53.5,53.52,53.35,53.35,48882.0,44.4286,44.4452,44.304,44.304,48882.0
2019-09-13 15:10:00,53.35,53.37,53.31,53.32,54094.0,44.304,44.3206,44.2708,44.2791,54094.0
2019-09-13 15:15:00,53.31,53.32,53.22,53.28,61675.0,44.2708,44.2791,44.1961,44.2459,61675.0
2019-09-13 15:20:00,53.28,53.37,53.28,53.33,73504.0,44.2459,44.3206,44.2459,44.2874,73504.0
2019-09-13 15:25:00,53.33,53.36,53.3,53.31,43152.0,44.2874,44.3123,44.2625,44.2708,43152.0
2019-09-13 15:30:00,53.3,53.33,53.26,53.33,77049.0,44.2625,44.2874,44.2293,44.2874,77049.0
2019-09-13 15:35:00,53.33,53.36,53.3,53.33,84251.0,44.2874,44.3123,44.2625,44.2874,84251.0
2019-09-13 15:40:00,53.33,53.4,53.28,53.37,88155.0,44.2874,44.3455,44.2459,44.3206,88155.0
2019-09-13 15:45:00,53.37,53.4,53.34,53.39,93683.0,44.3206,44.3455,44.2957,44.3372,93683.0
2019-09-13 15:50:00,53.39,53.45,53.35,53.35,129626.0,44.3372,44.3871,44.304,44.304,129626.0
2019-09-13 15:55:00,53.35,53.38,53.27,53.27,271266.0,44.304,44.3289,44.2376,44.2376,271266.0
2019-09-16 09:30:00,53.64,53.7,51.28,51.75,479786.0,44.5449,44.5947,42.585,42.9753,479786.0
2019-09-16 09:35:00,51.77,52.25,51.46,52.25,272989.0,42.9919,43.3905,42.7345,43.3905,272989.0
2019-09-16 09:40:00,52.2,52.96,52.18,52.69,186982.0,43.349,43.9802,43.3324,43.7559,186982.0
2019-09-16 09:45:00,52.71,53.31,52.7,53.01,165508.0,43.7725,44.2708,43.7642,44.0217,165508.0
2019-09-16 09:50:00,53.04,53.35,52.92,52.93,128840.0,44.0466,44.304,43.9469,43.9552,128840.0
2019-09-16 09:55:00,52.92,53.24,52.88,52.88,119685.0,43.9469,44.2127,43.9137,43.9137,119685.0
2019-09-16 10:00:00,52.91,52.93,52.39,52.5,160231.0,43.9386,43.9552,43.5068,43.5982,160231.0
2019-09-16 10:05:00,52.53,52.53,52.17,52.24,163249.0,43.6231,43.6231,43.3241,43.3822,163249.0
2019-09-16 10:10:00,52.29,52.4,52.05,52.13,232793.0,43.4238,43.5151,43.2245,43.2909,232793.0
2019-09-16 10:15:00,52.09,52.18,51.83,52.09,160798.0,43.2577,43.3324,43.0418,43.2577,160798.0
2019-09-16 10:20:00,52.05,52.22,51.83,51.9,163895.0,43.2245,43.3656,43.0418,43.0999,163895.0
2019-09-16 10:25:00,51.94,51.94,51.69,51.85,151837.0,43.1331,43.1331,42.9255,43.0584,151837.0
2019-09-16 10:30:00,51.85,51.86,51.59,51.62,132845.0,43.0584,43.0667,42.8425,42.8674,132845.0
2019-09-16 10:35:00,51.62,51.89,51.57,51.58,83444.0,42.8674,43.0916,42.8258,42.8341,83444.0
2019-09-16 10:40:00,51.58,51.64,51.46,51.59,110854.0,42.8341,42.884,42.7345,42.8425,110854.0
2019-09-16 10:45:00,51.58,52.0,51.58,51.96,101484.0,42.8341,43.1829,42.8341,43.1497,101484.0
2019-09-16 10:50:00,51.97,52.2,51.9,52.14,68004.0,43.158,43.349,43.0999,43.2992,68004.0
2019-09-16 10:55:00,52.14,52.31,52.09,52.31,45253.0,43.2992,43.4404,43.2577,43.4404,45253.0
2019-09-16 11:00:00,52.3,52.39,52.25,52.35,35954.0,43.4321,43.5068,43.3905,43.4736,35954.0
2019-09-16 11:05:00,52.36,52.55,52.31,52.54,31535.0,43.4819,43.6397,43.4404,43.6314,31535.0
2019-09-16 11:10:00,52.54,52.73,52.45,52.72,62261.0,43.6314,43.7892,43.5566,43.7808,62261.0
2019-09-16 11:15:00,52.71,52.91,52.71,52.83,97623.0,43.7725,43.9386,43.7725,43.8722,97623.0
2019-09-16 11:20:00,52.81,52.95,52.74,52.89,125732.0,43.8556,43.9719,43.7975,43.922,125732.0
2019-09-16 11:25:00,52.89,52.94,52.55,52.63,87966.0,43.922,43.9635,43.6397,43.7061,87966.0
2019-09-16 11:30:00,52.62,52.71,52.43,52.44,91409.0,43.6978,43.7725,43.54,43.5483,91409.0
2019-09-16 11:35:00,52.42,52.66,52.4,52.55,33594.0,43.5317,43.731,43.5151,43.6397,33594.0
2019-09-16 11:40:00,52.55,52.61,52.51,52.53,48478.0,43.6397,43.6895,43.6065,43.6231,48478.0
2019-09-16 11:45:00,52.52,52.6,52.44,52.6,54626.0,43.6148,43.6812,43.5483,43.6812,54626.0
2019-09-16 11:50:00,52.62,52.69,52.48,52.6,49284.0,43.6978,43.7559,43.5815,43.6812,49284.0
2019-09-16 11:55:00,52.58,52.66,52.49,52.55,42721.0,43.6646,43.731,43.5898,43.6397,42721.0
2019-09-16 12:00:00,52.55,52.64,52.52,52.6,46089.0,43.6397,43.7144,43.6148,43.6812,46089.0
2019-09-16 12:05:00,52.6,52.68,52.59,52.67,40140.0,43.6812,43.7476,43.6729,43.7393,40140.0
2019-09-16 12:10:00,52.67,52.68,52.59,52.64,127213.0,43.7393,43.7476,43.6729,43.7144,127213.0
2019-09-16 12:15:00,52.64,52.67,52.55,52.56,22412.0,43.7144,43.7393,43.6397,43.648,22412.0
2019-09-16 12:20:00,52.57,52.71,52.56,52.68,17814.0,43.6563,43.7725,43.648,43.7476,17814.0
2019-09-16 12:25:00,52.68,52.8,52.68,52.68,46962.0,43.7476,43.8473,43.7476,43.7476,46962.0
2019-09-16 12:30:00,52.68,52.73,52.6,52.62,88323.0,43.7476,43.7892,43.6812,43.6978,88323.0
2019-09-16 12:35:00,52.65,52.77,52.58,52.64,113386.0,43.7227,43.8224,43.6646,43.7144,113386.0
2019-09-16 12:40:00,52.65,52.74,52.63,52.67,94620.0,43.7227,43.7975,43.7061,43.7393,94620.0
2019-09-16 12:45:00,52.68,52.91,52.66,52.87,341884.0,43.7476,43.9386,43.731,43.9054,341884.0
2019-09-16 12:50:00,52.86,52.91,52.75,52.77,177791.0,43.8971,43.9386,43.8058,43.8224,177791.0
2019-09-16 12:55:00,52.76,52.79,52.62,52.69,78018.0,43.8141,43.839,43.6978,43.7559,78018.0
2019-09-16 13:00:00,52.68,52.76,52.65,52.7,150917.0,43.7476,43.8141,43.7227,43.7642,150917.0
2019-09-16 13:05:00,52.7,52.71,52.62,52.66,37130.0,43.7642,43.7725,43.6978,43.731,37130.0
2019-09-16 13:10:00,52.65,52.76,52.65,52.73,52610.0,43.7227,43.8141,43.7227,43.7892,52610.0
2019-09-16 13:15:00,52.73,52.75,52.69,52.73,66293.0,43.7892,43.8058,43.7559,43.7892,66293.0
2019-09-16 13:20:00,52.73,52.79,52.7,52.7,90153.0,43.7892,43.839,43.7642,43.7642,90153.0
2019-09-16 13:25:00,52.7,52.74,52.68,52.73,35469.0,43.7642,43.7975,43.7476,43.7892,35469.0
2019-09-16 13:30:00,52.72,52.77,52.65,52.68,61166.0,43.7808,43.8224,43.7227,43.7476,61166.0
2019-09-16 13:35:00,52.68,52.74,52.57,52.59,40601.0,43.7476,43.7975,43.6563,43.6729,40601.0
2019-09-16 13:40:00,52.61,52.68,52.57,52.59,30895.0,43.6895,43.7476,43.6563,43.6729,30895.0
2019-09-16 13:45:00,52.58,52.62,52.51,52.53,38726.0,43.6646,43.6978,43.6065,43.6231,38726.0
2019-09-16 13:50:00,52.54,52.65,52.54,52.57,57080.0,43.6314,43.7227,43.6314,43.6563,57080.0
2019-09-16 13:55:00,52.58,52.64,52.54,52.54,42805.0,43.6646,43.7144,43.6314,43.6314,42805.0
2019-09-16 14:00:00,52.54,52.7,52.54,52.63,30413.0,43.6314,43.7642,43.6314,43.7061,30413.0
2019-09-16 14:05:00,52.63,52.63,52.55,52.57,43945.0,43.7061,43.7061,43.6397,43.6563,43945.0
2019-09-16 14:10:00,52.58,52.6,52.4,52.4,56175.0,43.6646,43.6812,43.5151,43.5151,56175.0
2019-09-16 14:15:00,52.37,52.41,52.33,52.38,48755.0,43.4902,43.5234,43.457,43.4985,48755.0
2019-09-16 14:20:00,52.38,52.38,52.2,52.23,54691.0,43.4985,43.4985,43.349,43.3739,54691.0
2019-09-16 14:25:00,52.2,52.24,52.09,52.18,42911.0,43.349,43.3822,43.2577,43.3324,42911.0
2019-09-16 14:30:00,52.16,52.21,52.12,52.14,60267.0,43.3158,43.3573,43.2826,43.2992,60267.0
2019-09-16 14:35:00,52.13,52.26,52.11,52.21,72874.0,43.2909,43.3988,43.2743,43.3573,72874.0
2019-09-16 14:40:00,52.21,52.32,52.21,52.29,50544.0,43.3573,43.4487,43.3573,43.4238,50544.0
2019-09-16 14:45:00,52.28,52.45,52.28,52.41,47424.0,43.4155,43.5566,43.4155,43.5234,47424.0
2019-09-16 14:50:00,52.41,52.46,52.32,52.32,91104.0,43.5234,43.5649,43.4487,43.4487,91104.0
2019-09-16 14:55:00,52.33,52.42,52.33,52.39,43219.0,43.457,43.5317,43.457,43.5068,43219.0
2019-09-16 15:00:00,52.39,52.43,52.33,52.38,52352.0,43.5068,43.54,43.457,43.4985,52352.0
2019-09-16 15:05:00,52.38,52.41,52.35,52.38,58631.0,43.4985,43.5234,43.4736,43.4985,58631.0
2019-09-16 15:10:00,52.37,52.41,52.35,52.39,50889.0,43.4902,43.5234,43.4736,43.5068,50889.0
2019-09-16 15:15:00,52.39,52.53,52.36,52.53,136404.0,43.5068,43.6231,43.4819,43.6231,136404.0
2019-09-16 15:20:00,52.53,52.62,52.51,52.6,57214.0,43.6231,43.6978,43.6065,43.6812,57214.0
2019-09-16 15:25:00,52.6,52.62,52.55,52.57,66812.0,43.6812,43.6978,43.6397,43.6563,66812.0
2019-09-16 15:30:00,52.58,52.58,52.44,52.45,114384.0,43.6646,43.6646,43.5483,43.5566,114384.0
2019-09-16 15:35:00,52.46,52.47,52.36,52.38,78826.0,43.5649,43.5732,43.4819,43.4985,78826.0
2019-09-16 15:40:00,52.38,52.38,52.28,52.33,175560.0,43.4985,43.4985,43.4155,43.457,175560.0
2019-09-16 15:45:00,52.32,52.37,52.29,52.3,136013.0,43.4487,43.4902,43.4238,43.4321,136013.0
2019-09-16 15:50:00,52.3,52.33,52.28,52.3,168335.0,43.4321,43.457,43.4155,43.4321,168335.0
2019-09-16 15:55:00,52.3,52.43,52.28,52.38,331275.0,43.4321,43.54,43.4155,43.4985,331275.0
2019-09-17 09:30:00,51.99,52.01,51.3,51.54,169476.0,43.1746,43.1912,42.6016,42.8009,169476.0
2019-09-17 09:35:00,51.54,52.42,51.48,51.8,123777.0,42.8009,43.5317,42.7511,43.0168,123777.0
2019-09-17 09:40:00,51.85,52.14,51.67,51.73,150285.0,43.0584,43.2992,42.9089,42.9587,150285.0
2019-09-17 09:45:00,51.69,52.55,51.67,52.51,95446.0,42.9255,43.6397,42.9089,43.6065,95446.0
2019-09-17 09:50:00,52.49,52.61,52.21,52.43,97524.0,43.5898,43.6895,43.3573,43.54,97524.0
2019-09-17 09:55:00,52.38,52.64,52.26,52.38,87529.0,43.4985,43.7144,43.3988,43.4985,87529.0
2019-09-17 10:00:00,52.31,52.51,52.26,52.4,83202.0,43.4404,43.6065,43.3988,43.5151,83202.0
2019-09-17 10:05:00,52.38,52.4,52.17,52.24,141596.0,43.4985,43.5151,43.3241,43.3822,141596.0
2019-09-17 10:10:00,52.26,52.57,52.25,52.47,82201.0,43.3988,43.6563,43.3905,43.5732,82201.0
2019-09-17 10:15:00,52.48,52.62,52.4,52.51,143874.0,43.5815,43.6978,43.5151,43.6065,143874.0
2019-09-17 10:20:00,52.53,52.57,52.4,52.55,172639.0,43.6231,43.6563,43.5151,43.6397,172639.0
2019-09-17 10:25:00,52.55,52.75,52.55,52.57,172366.0,43.6397,43.8058,43.6397,43.6563,172366.0
2019-09-17 10:30:00,52.58,52.97,52.57,52.93,59399.0,43.6646,43.9885,43.6563,43.9552,59399.0
2019-09-17 10:35:00,52.91,53.01,52.85,52.93,83748.0,43.9386,44.0217,43.8888,43.9552,83748.0
2019-09-17 10:40:00,52.93,53.01,52.6,52.62,72998.0,43.9552,44.0217,43.6812,43.6978,72998.0
2019-09-17 10:45:00,52.62,52.95,52.58,52.87,68034.0,43.6978,43.9719,43.6646,43.9054,68034.0
2019-09-17 10:50:00,52.86,53.02,52.8,52.93,71531.0,43.8971,44.03,43.8473,43.9552,71531.0
2019-09-17 10:55:00,52.92,53.02,52.92,52.99,42198.0,43.9469,44.03,43.9469,44.0051,42198.0
2019-09-17 11:00:00,53.0,53.05,52.9,52.92,92418.0,44.0134,44.0549,43.9303,43.9469,92418.0
2019-09-17 11:05:00,52.92,53.03,52.88,53.0,33192.0,43.9469,44.0383,43.9137,44.0134,33192.0
2019-09-17 11:10:00,53.0,53.02,52.91,52.95,32489.0,44.0134,44.03,43.9386,43.9719,32489.0
2019-09-17 11:15:00,52.93,53.02,52.87,52.89,39574.0,43.9552,44.03,43.9054,43.922,39574.0
2019-09-17 11:20:00,52.88,52.91,52.75,52.87,45084.0,43.9137,43.9386,43.8058,43.9054,45084.0
2019-09-17 11:25:00,52.88,52.97,52.82,52.95,41046.0,43.9137,43.9885,43.8639,43.9719,41046.0
2019-09-17 11:30:00,52.97,53.02,52.92,52.95,36437.0,43.9885,44.03,43.9469,43.9719,36437.0
2019-09-17 11:35:00,52.97,53.12,52.95,53.01,68211.0,43.9885,44.113,43.9719,44.0217,68211.0
2019-09-17 11:40:00,53.01,53.01,52.95,52.99,41414.0,44.0217,44.0217,43.9719,44.0051,41414.0
2019-09-17 11:45:00,52.98,53.06,52.93,53.04,54816.0,43.9968,44.0632,43.9552,44.0466,54816.0
2019-09-17 11:50:00,53.03,53.05,52.94,52.99,40311.0,44.0383,44.0549,43.9635,44.0051,40311.0
2019-09-17 11:55:00,52.98,53.0,52.92,52.96,49217.0,43.9968,44.0134,43.9469,43.9802,49217.0
2019-09-17 12:00:00,52.96,53.12,52.96,53.09,94375.0,43.9802,44.113,43.9802,44.0881,94375.0
2019-09-17 12:05:00,53.09,53.29,53.06,53.26,56786.0,44.0881,44.2542,44.0632,44.2293,56786.0
2019-09-17 12:10:00,53.25,53.27,53.16,53.19,52041.0,44.221,44.2376,44.1462,44.1712,52041.0
2019-09-17 12:15:00,53.2,53.24,53.16,53.18,44818.0,44.1795,44.2127,44.1462,44.1629,44818.0
2019-09-17 12:20:00,53.18,53.3,53.15,53.29,33047.0,44.1629,44.2625,44.1379,44.2542,33047.0
2019-09-17 12:25:00,53.3,53.38,53.29,53.35,59360.0,44.2625,44.3289,44.2542,44.304,59360.0
2019-09-17 12:30:00,53.35,53.41,53.2,53.24,60604.0,44.304,44.3539,44.1795,44.2127,60604.0
2019-09-17 12:35:00,53.23,53.25,53.15,53.19,40737.0,44.2044,44.221,44.1379,44.1712,40737.0
2019-09-17 12:40:00,53.19,53.22,53.14,53.19,44300.0,44.1712,44.1961,44.1296,44.1712,44300.0
2019-09-17 12:45:00,53.18,53.33,53.17,53.33,71218.0,44.1629,44.2874,44.1545,44.2874,71218.0
2019-09-17 12:50:00,53.33,53.39,53.26,53.38,28336.0,44.2874,44.3372,44.2293,44.3289,28336.0
2019-09-17 12:55:00,53.39,53.5,53.38,53.49,32218.0,44.3372,44.4286,44.3289,44.4203,32218.0
2019-09-17 13:00:00,53.5,53.54,53.48,53.51,35325.0,44.4286,44.4618,44.412,44.4369,35325.0
2019-09-17 13:05:00,53.51,53.61,53.48,53.6,37689.0,44.4369,44.5199,44.412,44.5116,37689.0
2019-09-17 13:10:00,53.62,53.67,53.58,53.67,26964.0,44.5282,44.5698,44.495,44.5698,26964.0
2019-09-17 13:15:00,53.68,53.75,53.67,53.73,38080.0,44.5781,44.6362,44.5698,44.6196,38080.0
2019-09-17 13:20:00,53.73,53.8,53.67,53.78,76011.0,44.6196,44.6777,44.5698,44.6611,76011.0
2019-09-17 13:25:00,53.76,53.77,53.7,53.7,47073.0,44.6445,44.6528,44.5947,44.5947,47073.0
2019-09-17 13:30:00,53.7,53.7,53.6,53.62,31620.0,44.5947,44.5947,44.5116,44.5282,31620.0
2019-09-17 13:35:00,53.63,53.74,53.49,53.5,38713.0,44.5366,44.6279,44.4203,44.4286,38713.0
2019-09-17 13:40:00,53.49,53.53,53.4,53.49,35909.0,44.4203,44.4535,44.3455,44.4203,35909.0
2019-09-17 13:45:00,53.49,53.49,53.11,53.12,76222.0,44.4203,44.4203,44.1047,44.113,76222.0
2019-09-17 13:50:00,53.13,53.25,53.13,53.18,25937.0,44.1213,44.221,44.1213,44.1629,25937.0
2019-09-17 13:55:00,53.17,53.32,53.08,53.27,32135.0,44.1545,44.2791,44.0798,44.2376,32135.0
2019-09-17 14:00:00,53.25,53.45,53.25,53.4,26732.0,44.221,44.3871,44.221,44.3455,26732.0
2019-09-17 14:05:00,53.39,53.55,53.39,53.55,33269.0,44.3372,44.4701,44.3372,44.4701,33269.0
2019-09-17 14:10:00,53.55,53.61,53.33,53.35,42894.0,44.4701,44.5199,44.2874,44.304,42894.0
2019-09-17 14:15:00,53.36,53.48,53.35,53.43,25962.0,44.3123,44.412,44.304,44.3705,25962.0
2019-09-17 14:20:00,53.43,53.43,53.33,53.33,24683.0,44.3705,44.3705,44.2874,44.2874,24683.0
2019-09-17 14:25:00,53.33,53.35,53.25,53.35,19547.0,44.2874,44.304,44.221,44.304,19547.0
2019-09-17 14:30:00,53.36,53.4,53.32,53.38,15576.0,44.3123,44.3455,44.2791,44.3289,15576.0
2019-09-17 14:35:00,53.38,53.4,53.34,53.38,14693.0,44.3289,44.3455,44.2957,44.3289,14693.0
2019-09-17 14:40:00,53.4,53.44,53.38,53.42,22992.0,44.3455,44.3788,44.3289,44.3622,22992.0
2019-09-17 14:45:00,53.41,53.47,53.41,53.43,20016.0,44.3539,44.4037,44.3539,44.3705,20016.0
2019-09-17 14:50:00,53.43,53.54,53.43,53.53,26036.0,44.3705,44.4618,44.3705,44.4535,26036.0
2019-09-17 14:55:00,53.54,53.63,53.48,53.61,57587.0,44.4618,44.5366,44.412,44.5199,57587.0
2019-09-17 15:00:00,53.61,53.65,53.59,53.64,29316.0,44.5199,44.5532,44.5033,44.5449,29316.0
2019-09-17 15:05:00,53.64,53.71,53.62,53.62,37881.0,44.5449,44.603,44.5282,44.5282,37881.0
2019-09-17 15:10:00,53.63,53.71,53.61,53.7,21746.0,44.5366,44.603,44.5199,44.5947,21746.0
2019-09-17 15:15:00,53.69,53.7,53.6,53.61,33790.0,44.5864,44.5947,44.5116,44.5199,33790.0
2019-09-17 15:20:00,53.6,53.62,53.58,53.59,32449.0,44.5116,44.5282,44.495,44.5033,32449.0
2019-09-17 15:25:00,53.6,53.63,53.56,53.61,37806.0,44.5116,44.5366,44.4784,44.5199,37806.0
2019-09-17 15:30:00,53.61,53.67,53.58,53.58,56363.0,44.5199,44.5698,44.495,44.495,56363.0
2019-09-17 15:35:00,53.59,53.61,53.58,53.6,39495.0,44.5033,44.5199,44.495,44.5116,39495.0
2019-09-17 15:40:00,53.6,53.63,53.58,53.62,50172.0,44.5116,44.5366,44.495,44.5282,50172.0
2019-09-17 15:45:00,53.62,53.64,53.58,53.59,67445.0,44.5282,44.5449,44.495,44.5033,67445.0
2019-09-17 15:50:00,53.58,53.61,53.49,53.52,139022.0,44.495,44.5199,44.4203,44.4452,139022.0
2019-09-17 15:55:00,53.51,53.52,53.37,53.41,221493.0,44.4369,44.4452,44.3206,44.3539,221493.0
2019-09-18 09:30:00,53.19,53.3,52.78,52.91,63449.0,44.1712,44.2625,43.8307,43.9386,63449.0
2019-09-18 09:35:00,52.88,53.11,52.88,53.03,25165.0,43.9137,44.1047,43.9137,44.0383,25165.0
2019-09-18 09:40:00,52.97,53.01,52.73,52.89,35300.0,43.9885,44.0217,43.7892,43.922,35300.0
2019-09-18 09:45:00,52.89,53.13,52.89,53.07,30176.0,43.922,44.1213,43.922,44.0715,30176.0
2019-09-18 09:50:00,53.08,53.16,53.0,53.07,21922.0,44.0798,44.1462,44.0134,44.0715,21922.0
2019-09-18 09:55:00,53.07,53.14,53.0,53.0,30112.0,44.0715,44.1296,44.0134,44.0134,30112.0
2019-09-18 10:00:00,53.0,53.19,53.0,53.09,31629.0,44.0134,44.1712,44.0134,44.0881,31629.0
2019-09-18 10:05:00,53.06,53.27,53.06,53.24,23201.0,44.0632,44.2376,44.0632,44.2127,23201.0
2019-09-18 10:10:00,53.24,53.3,53.15,53.19,21251.0,44.2127,44.2625,44.1379,44.1712,21251.0
2019-09-18 10:15:00,53.21,53.26,52.99,53.08,19685.0,44.1878,44.2293,44.0051,44.0798,19685.0
2019-09-18 10:20:00,53.08,53.12,53.04,53.1,22208.0,44.0798,44.113,44.0466,44.0964,22208.0
2019-09-18 10:25:00,53.11,53.21,53.07,53.13,20815.0,44.1047,44.1878,44.0715,44.1213,20815.0
2019-09-18 10:30:00,53.16,53.2,53.06,53.15,21752.0,44.1462,44.1795,44.0632,44.1379,21752.0
2019-09-18 10:35:00,53.13,53.17,53.1,53.16,17664.0,44.1213,44.1545,44.0964,44.1462,17664.0
2019-09-18 10:40:00,53.13,53.33,53.13,53.32,14009.0,44.1213,44.2874,44.1213,44.2791,14009.0
2019-09-18 10:45:00,53.34,53.42,53.27,53.34,28819.0,44.2957,44.3622,44.2376,44.2957,28819.0
2019-09-18 10:50:00,53.35,53.42,53.32,53.42,15804.0,44.304,44.3622,44.2791,44.3622,15804.0
2019-09-18 10:55:00,53.38,53.39,53.16,53.18,13306.0,44.3289,44.3372,44.1462,44.1629,13306.0
2019-09-18 11:00:00,53.18,53.22,53.13,53.19,10583.0,44.1629,44.1961,44.1213,44.1712,10583.0
2019-09-18 11:05:00,53.18,53.2,53.12,53.13,29601.0,44.1629,44.1795,44.113,44.1213,29601.0
2019-09-18 11:10:00,53.12,53.2,53.08,53.17,30285.0,44.113,44.1795,44.0798,44.1545,30285.0
2019-09-18 11:15:00,53.18,53.23,53.14,53.17,8511.0,44.1629,44.2044,44.1296,44.1545,8511.0
2019-09-18 11:20:00,53.16,53.19,53.11,53.17,18972.0,44.1462,44.1712,44.1047,44.1545,18972.0
2019-09-18 11:25:00,53.15,53.17,53.08,53.1,25863.0,44.1379,44.1545,44.0798,44.0964,25863.0
2019-09-18 11:30:00,53.1,53.18,53.09,53.15,25925.0,44.0964,44.1629,44.0881,44.1379,25925.0
2019-09-18 11:35:00,53.14,53.15,53.04,53.07,25909.0,44.1296,44.1379,44.0466,44.0715,25909.0
2019-09-18 11:40:00,53.07,53.14,53.04,53.12,19340.0,44.0715,44.1296,44.0466,44.113,19340.0
2019-09-18 11:45:00,53.11,53.18,53.05,53.17,18137.0,44.1047,44.1629,44.0549,44.1545,18137.0
2019-09-18 11:50:00,53.16,53.18,53.14,53.17,17169.0,44.1462,44.1629,44.1296,44.1545,17169.0
2019-09-18 11:55:00,53.17,53.19,53.11,53.15,18632.0,44.1545,44.1712,44.1047,44.1379,18632.0
2019-09-18 12:00:00,53.16,53.18,53.12,53.18,14817.0,44.1462,44.1629,44.113,44.1629,14817.0
2019-09-18 12:05:00,53.18,53.27,53.17,53.27,11135.0,44.1629,44.2376,44.1545,44.2376,11135.0
2019-09-18 12:10:00,53.26,53.28,53.14,53.16,13457.0,44.2293,44.2459,44.1296,44.1462,13457.0
2019-09-18 12:15:00,53.18,53.2,53.16,53.19,6682.0,44.1629,44.1795,44.1462,44.1712,6682.0
2019-09-18 12:20:00,53.2,53.25,53.17,53.21,13315.0,44.1795,44.221,44.1545,44.1878,13315.0
2019-09-18 12:25:00,53.2,53.24,53.17,53.22,13269.0,44.1795,44.2127,44.1545,44.1961,13269.0
2019-09-18 12:30:00,53.22,53.25,53.15,53.15,13323.0,44.1961,44.221,44.1379,44.1379,13323.0
2019-09-18 12:35:00,53.17,53.18,53.12,53.16,21395.0,44.1545,44.1629,44.113,44.1462,21395.0
2019-09-18 12:40:00,53.15,53.16,53.09,53.1,23379.0,44.1379,44.1462,44.0881,44.0964,23379.0
2019-09-18 12:45:00,53.13,53.15,53.09,53.13,13056.0,44.1213,44.1379,44.0881,44.1213,13056.0
2019-09-18 12:50:00,53.13,53.15,53.1,53.14,15955.0,44.1213,44.1379,44.0964,44.1296,15955.0
2019-09-18 12:55:00,53.14,53.16,53.1,53.15,12535.0,44.1296,44.1462,44.0964,44.1379,12535.0
2019-09-18 13:00:00,53.14,53.15,53.1,53.13,15279.0,44.1296,44.1379,44.0964,44.1213,15279.0
2019-09-18 13:05:00,53.13,53.15,53.11,53.14,21971.0,44.1213,44.1379,44.1047,44.1296,21971.0
2019-09-18 13:10:00,53.13,53.2,53.13,53.17,21198.0,44.1213,44.1795,44.1213,44.1545,21198.0
2019-09-18 13:15:00,53.17,53.24,53.16,53.23,16319.0,44.1545,44.2127,44.1462,44.2044,16319.0
2019-09-18 13:20:00,53.24,53.35,53.23,53.34,13579.0,44.2127,44.304,44.2044,44.2957,13579.0
2019-09-18 13:25:00,53.33,53.35,53.29,53.3,16423.0,44.2874,44.304,44.2542,44.2625,16423.0
2019-09-18 13:30:00,53.31,53.33,53.27,53.3,17561.0,44.2708,44.2874,44.2376,44.2625,17561.0
2019-09-18 13:35:00,53.3,53.41,53.29,53.37,20598.0,44.2625,44.3539,44.2542,44.3206,20598.0
2019-09-18 13:40:00,53.37,53.39,53.32,53.36,14747.0,44.3206,44.3372,44.2791,44.3123,14747.0
2019-09-18 13:45:00,53.37,53.43,53.36,53.42,16168.0,44.3206,44.3705,44.3123,44.3622,16168.0
2019-09-18 13:50:00,53.4,53.5,53.4,53.5,30573.0,44.3455,44.4286,44.3455,44.4286,30573.0
2019-09-18 13:55:00,53.52,53.55,53.41,53.48,20813.0,44.4452,44.4701,44.3539,44.412,20813.0
2019-09-18 14:00:00,53.41,53.71,53.31,53.46,49521.0,44.3539,44.603,44.2708,44.3954,49521.0
2019-09-18 14:05:00,53.47,53.61,53.44,53.45,16577.0,44.4037,44.5199,44.3788,44.3871,16577.0
2019-09-18 14:10:00,53.44,53.44,53.17,53.18,19707.0,44.3788,44.3788,44.1545,44.1629,19707.0
2019-09-18 14:15:00,53.19,53.37,53.15,53.29,30125.0,44.1712,44.3206,44.1379,44.2542,30125.0
2019-09-18 14:20:00,53.3,53.4,53.27,53.37,16790.0,44.2625,44.3455,44.2376,44.3206,16790.0
2019-09-18 14:25:00,53.37,53.46,53.32,53.38,15972.0,44.3206,44.3954,44.2791,44.3289,15972.0
2019-09-18 14:30:00,53.38,53.38,53.19,53.31,89000.0,44.3289,44.3289,44.1712,44.2708,89000.0
2019-09-18 14:35:00,53.33,53.35,53.2,53.28,21599.0,44.2874,44.304,44.1795,44.2459,21599.0
2019-09-18 14:40:00,53.25,53.38,53.23,53.36,18644.0,44.221,44.3289,44.2044,44.3123,18644.0
2019-09-18 14:45:00,53.33,53.35,53.25,53.31,24442.0,44.2874,44.304,44.221,44.2708,24442.0
2019-09-18 14:50:00,53.31,53.45,53.3,53.44,18357.0,44.2708,44.3871,44.2625,44.3788,18357.0
2019-09-18 14:55:00,53.43,53.44,53.36,53.38,18103.0,44.3705,44.3788,44.3123,44.3289,18103.0
2019-09-18 15:00:00,53.38,53.42,53.35,53.39,18722.0,44.3289,44.3622,44.304,44.3372,18722.0
2019-09-18 15:05:00,53.39,53.46,53.39,53.45,17980.0,44.3372,44.3954,44.3372,44.3871,17980.0
2019-09-18 15:10:00,53.47,53.52,53.45,53.47,20947.0,44.4037,44.4452,44.3871,44.4037,20947.0
2019-09-18 15:15:00,53.48,53.58,53.47,53.57,30067.0,44.412,44.495,44.4037,44.4867,30067.0
2019-09-18 15:20:00,53.57,53.62,53.54,53.6,41807.0,44.4867,44.5282,44.4618,44.5116,41807.0
2019-09-18 15:25:00,53.61,53.64,53.53,53.55,48786.0,44.5199,44.5449,44.4535,44.4701,48786.0
2019-09-18 15:30:00,53.57,53.76,53.55,53.76,54983.0,44.4867,44.6445,44.4701,44.6445,54983.0
2019-09-18 15:35:00,53.77,53.8,53.67,53.68,63115.0,44.6528,44.6777,44.5698,44.5781,63115.0
2019-09-18 15:40:00,53.68,53.74,53.65,53.72,53806.0,44.5781,44.6279,44.5532,44.6113,53806.0
2019-09-18 15:45:00,53.72,53.73,53.67,53.69,50586.0,44.6113,44.6196,44.5698,44.5864,50586.0
2019-09-18 15:50:00,53.69,53.72,53.65,53.7,58102.0,44.5864,44.6113,44.5532,44.5947,58102.0
2019-09-18 15:55:00,53.7,53.78,53.66,53.74,112682.0,44.5947,44.6611,44.5615,44.6279,112682.0
2019-09-19 09:30:00,54.11,54.31,53.97,54.26,102103.0,44.9352,45.1013,44.8189,45.0597,102103.0
2019-09-19 09:35:00,54.21,54.28,54.01,54.04,32349.0,45.0182,45.0763,44.8521,44.877,32349.0
2019-09-19 09:40:00,54.05,54.11,53.88,53.97,34215.0,44.8853,44.9352,44.7442,44.8189,34215.0
2019-09-19 09:45:00,53.94,53.96,53.8,53.85,36014.0,44.794,44.8106,44.6777,44.7192,36014.0
2019-09-19 09:50:00,53.86,53.89,53.74,53.86,42540.0,44.7276,44.7525,44.6279,44.7276,42540.0
2019-09-19 09:55:00,53.86,53.86,53.7,53.82,32443.0,44.7276,44.7276,44.5947,44.6943,32443.0
2019-09-19 10:00:00,53.87,53.98,53.75,53.98,26245.0,44.7359,44.8272,44.6362,44.8272,26245.0
2019-09-19 10:05:00,53.98,54.09,53.98,54.07,25413.0,44.8272,44.9186,44.8272,44.9019,25413.0
2019-09-19 10:10:00,54.06,54.17,54.05,54.17,23639.0,44.8936,44.985,44.8853,44.985,23639.0
2019-09-19 10:15:00,54.15,54.17,53.94,53.98,28060.0,44.9684,44.985,44.794,44.8272,28060.0
2019-09-19 10:20:00,54.0,54.01,53.88,53.94,24969.0,44.8438,44.8521,44.7442,44.794,24969.0
2019-09-19 10:25:00,53.94,54.0,53.91,53.97,18348.0,44.794,44.8438,44.7691,44.8189,18348.0
2019-09-19 10:30:00,53.97,53.99,53.86,53.88,19486.0,44.8189,44.8355,44.7276,44.7442,19486.0
2019-09-19 10:35:00,53.87,53.87,53.7,53.73,19072.0,44.7359,44.7359,44.5947,44.6196,19072.0
2019-09-19 10:40:00,53.74,53.81,53.72,53.78,18096.0,44.6279,44.686,44.6113,44.6611,18096.0
2019-09-19 10:45:00,53.79,53.89,53.78,53.88,20326.0,44.6694,44.7525,44.6611,44.7442,20326.0
2019-09-19 10:50:00,53.88,53.91,53.85,53.86,20532.0,44.7442,44.7691,44.7192,44.7276,20532.0
2019-09-19 10:55:00,53.88,53.88,53.73,53.83,44913.0,44.7442,44.7442,44.6196,44.7026,44913.0
2019-09-19 11:00:00,53.83,53.9,53.8,53.85,19735.0,44.7026,44.7608,44.6777,44.7192,19735.0
2019-09-19 11:05:00,53.86,53.89,53.81,53.84,36342.0,44.7276,44.7525,44.686,44.7109,36342.0
2019-09-19 11:10:00,53.84,53.87,53.78,53.83,33484.0,44.7109,44.7359,44.6611,44.7026,33484.0
2019-09-19 11:15:00,53.83,54.0,53.8,53.93,21041.0,44.7026,44.8438,44.6777,44.7857,21041.0
2019-09-19 11:20:00,53.94,54.0,53.89,53.89,31047.0,44.794,44.8438,44.7525,44.7525,31047.0
2019-09-19 11:25:00,53.89,53.91,53.75,53.84,39100.0,44.7525,44.7691,44.6362,44.7109,39100.0
2019-09-19 11:30:00,53.83,53.87,53.8,53.83,27045.0,44.7026,44.7359,44.6777,44.7026,27045.0
2019-09-19 11:35:00,53.84,53.86,53.79,53.82,44361.0,44.7109,44.7276,44.6694,44.6943,44361.0
2019-09-19 11:40:00,53.8,53.83,53.76,53.77,27707.0,44.6777,44.7026,44.6445,44.6528,27707.0
2019-09-19 11:45:00,53.77,53.8,53.73,53.74,27486.0,44.6528,44.6777,44.6196,44.6279,27486.0
2019-09-19 11:50:00,53.74,53.79,53.7,53.79,25505.0,44.6279,44.6694,44.5947,44.6694,25505.0
2019-09-19 11:55:00,53.8,53.85,53.76,53.82,18322.0,44.6777,44.7192,44.6445,44.6943,18322.0
2019-09-19 12:00:00,53.82,53.91,53.82,53.89,30484.0,44.6943,44.7691,44.6943,44.7525,30484.0
2019-09-19 12:05:00,53.89,53.91,53.87,53.9,11412.0,44.7525,44.7691,44.7359,44.7608,11412.0
2019-09-19 12:10:00,53.91,53.96,53.89,53.95,19458.0,44.7691,44.8106,44.7525,44.8023,19458.0
2019-09-19 12:15:00,53.95,53.95,53.86,53.88,19278.0,44.8023,44.8023,44.7276,44.7442,19278.0
2019-09-19 12:20:00,53.88,53.94,53.85,53.93,14693.0,44.7442,44.794,44.7192,44.7857,14693.0
2019-09-19 12:25:00,53.93,53.96,53.88,53.94,25154.0,44.7857,44.8106,44.7442,44.794,25154.0
2019-09-19 12:30:00,53.94,54.05,53.93,54.02,26491.0,44.794,44.8853,44.7857,44.8604,26491.0
2019-09-19 12:35:00,54.03,54.03,53.96,53.97,48822.0,44.8687,44.8687,44.8106,44.8189,48822.0
2019-09-19 12:40:00,53.98,54.0,53.96,53.99,12358.0,44.8272,44.8438,44.8106,44.8355,12358.0
2019-09-19 12:45:00,53.99,54.01,53.97,53.97,14011.0,44.8355,44.8521,44.8189,44.8189,14011.0
2019-09-19 12:50:00,53.98,54.0,53.91,53.92,20596.0,44.8272,44.8438,44.7691,44.7774,20596.0
2019-09-19 12:55:00,53.91,53.99,53.91,53.96,15914.0,44.7691,44.8355,44.7691,44.8106,15914.0
2019-09-19 13:00:00,53.96,54.04,53.96,54.02,16431.0,44.8106,44.877,44.8106,44.8604,16431.0
2019-09-19 13:05:00,54.02,54.06,54.01,54.05,17174.0,44.8604,44.8936,44.8521,44.8853,17174.0
2019-09-19 13:10:00,54.04,54.08,54.01,54.02,17622.0,44.877,44.9102,44.8521,44.8604,17622.0
2019-09-19 13:15:00,54.03,54.04,53.98,54.03,18759.0,44.8687,44.877,44.8272,44.8687,18759.0
2019-09-19 13:20:00,54.04,54.04,53.98,54.02,15264.0,44.877,44.877,44.8272,44.8604,15264.0
2019-09-19 13:25:00,54.02,54.03,53.95,53.96,15942.0,44.8604,44.8687,44.8023,44.8106,15942.0
2019-09-19 13:30:00,53.95,53.96,53.82,53.88,29933.0,44.8023,44.8106,44.6943,44.7442,29933.0
2019-09-19 13:35:00,53.89,53.92,53.85,53.88,22905.0,44.7525,44.7774,44.7192,44.7442,22905.0
2019-09-19 13:40:00,53.89,53.9,53.82,53.83,19330.0,44.7525,44.7608,44.6943,44.7026,19330.0
2019-09-19 13:45:00,53.83,53.89,53.83,53.89,15060.0,44.7026,44.7525,44.7026,44.7525,15060.0
2019-09-19 13:50:00,53.9,53.93,53.87,53.92,16763.0,44.7608,44.7857,44.7359,44.7774,16763.0
2019-09-19 13:55:00,53.91,53.91,53.85,53.89,19234.0,44.7691,44.7691,44.7192,44.7525,19234.0
2019-09-19 14:00:00,53.88,53.93,53.87,53.9,19388.0,44.7442,44.7857,44.7359,44.7608,19388.0
2019-09-19 14:05:00,53.9,53.93,53.88,53.91,19153.0,44.7608,44.7857,44.7442,44.7691,19153.0
2019-09-19 14:10:00,53.91,53.95,53.91,53.92,19440.0,44.7691,44.8023,44.7691,44.7774,19440.0
2019-09-19 14:15:00,53.93,53.98,53.92,53.98,18839.0,44.7857,44.8272,44.7774,44.8272,18839.0
2019-09-19 14:20:00,53.97,54.0,53.88,53.95,40031.0,44.8189,44.8438,44.7442,44.8023,40031.0
2019-09-19 14:25:00,53.94,53.94,53.89,53.92,32626.0,44.794,44.794,44.7525,44.7774,32626.0
2019-09-19 14:30:00,53.91,53.93,53.87,53.92,28448.0,44.7691,44.7857,44.7359,44.7774,28448.0
2019-09-19 14:35:00,53.92,53.96,53.89,53.95,42013.0,44.7774,44.8106,44.7525,44.8023,42013.0
2019-09-19 14:40:00,53.95,53.98,53.76,53.77,70919.0,44.8023,44.8272,44.6445,44.6528,70919.0
2019-09-19 14:45:00,53.78,53.85,53.75,53.85,21614.0,44.6611,44.7192,44.6362,44.7192,21614.0
2019-09-19 14:50:00,53.84,53.84,53.76,53.78,25481.0,44.7109,44.7109,44.6445,44.6611,25481.0
2019-09-19 14:55:00,53.79,53.79,53.75,53.79,24961.0,44.6694,44.6694,44.6362,44.6694,24961.0
2019-09-19 15:00:00,53.79,53.79,53.7,53.71,36652.0,44.6694,44.6694,44.5947,44.603,36652.0
2019-09-19 15:05:00,53.72,53.76,53.68,53.7,24971.0,44.6113,44.6445,44.5781,44.5947,24971.0
2019-09-19 15:10:00,53.7,53.73,53.63,53.69,35995.0,44.5947,44.6196,44.5366,44.5864,35995.0
2019-09-19 15:15:00,53.69,53.76,53.68,53.74,44674.0,44.5864,44.6445,44.5781,44.6279,44674.0
2019-09-19 15:20:00,53.74,53.81,53.71,53.8,46594.0,44.6279,44.686,44.603,44.6777,46594.0
2019-09-19 15:25:00,53.8,53.87,53.8,53.83,48678.0,44.6777,44.7359,44.6777,44.7026,48678.0
2019-09-19 15:30:00,53.83,53.85,53.76,53.82,46067.0,44.7026,44.7192,44.6445,44.6943,46067.0
2019-09-19 15:35:00,53.82,53.89,53.79,53.89,74923.0,44.6943,44.7525,44.6694,44.7525,74923.0
2019-09-19 15:40:00,53.88,53.95,53.86,53.93,82544.0,44.7442,44.8023,44.7276,44.7857,82544.0
2019-09-19 15:45:00,53.94,53.94,53.81,53.83,105300.0,44.794,44.794,44.686,44.7026,105300.0
2019-09-19 15:50:00,53.82,53.9,53.78,53.9,119013.0,44.6943,44.7608,44.6611,44.7608,119013.0
2019-09-19 15:55:00,53.91,54.0,53.89,53.89,275624.0,44.7691,44.8438,44.7525,44.7525,275624.0
2019-09-20 09:30:00,54.13,54.65,54.13,54.43,752421.0,44.9518,45.3836,44.9518,45.2009,752421.0
2019-09-20 09:35:00,54.4,55.0,54.12,54.94,85611.0,45.176,45.6743,44.9435,45.6244,85611.0
2019-09-20 09:40:00,54.89,55.09,54.5,55.0,195265.0,45.5829,45.749,45.259,45.6743,195265.0
2019-09-20 09:45:00,55.01,55.03,54.55,54.61,66886.0,45.6826,45.6992,45.3006,45.3504,66886.0
2019-09-20 09:50:00,54.65,54.95,54.64,54.86,36942.0,45.3836,45.6327,45.3753,45.558,36942.0
2019-09-20 09:55:00,54.9,54.94,54.79,54.85,33767.0,45.5912,45.6244,45.4999,45.5497,33767.0
2019-09-20 10:00:00,54.82,55.01,54.73,55.01,66632.0,45.5248,45.6826,45.45,45.6826,66632.0
2019-09-20 10:05:00,55.02,55.04,54.87,55.04,36779.0,45.6909,45.7075,45.5663,45.7075,36779.0
2019-09-20 10:10:00,55.03,55.05,54.92,54.95,35544.0,45.6992,45.7158,45.6078,45.6327,35544.0
2019-09-20 10:15:00,54.94,55.04,54.89,55.04,41699.0,45.6244,45.7075,45.5829,45.7075,41699.0
2019-09-20 10:20:00,55.05,55.06,54.98,55.06,37691.0,45.7158,45.7241,45.6576,45.7241,37691.0
2019-09-20 10:25:00,55.04,55.3,55.04,55.29,53310.0,45.7075,45.9234,45.7075,45.9151,53310.0
2019-09-20 10:30:00,55.28,55.35,55.18,55.19,50769.0,45.9068,45.9649,45.8237,45.832,50769.0
2019-09-20 10:35:00,55.2,55.2,54.96,55.0,49897.0,45.8403,45.8403,45.641,45.6743,49897.0
2019-09-20 10:40:00,55.02,55.05,54.9,54.94,72559.0,45.6909,45.7158,45.5912,45.6244,72559.0
2019-09-20 10:45:00,54.94,55.14,54.91,55.14,36470.0,45.6244,45.7905,45.5995,45.7905,36470.0
2019-09-20 10:50:00,55.11,55.35,55.1,55.26,57449.0,45.7656,45.9649,45.7573,45.8902,57449.0
2019-09-20 10:55:00,55.26,55.6,55.26,55.59,81040.0,45.8902,46.1725,45.8902,46.1642,81040.0
2019-09-20 11:00:00,55.57,55.66,55.46,55.51,49816.0,46.1476,46.2223,46.0563,46.0978,49816.0
2019-09-20 11:05:00,55.52,55.53,55.41,55.43,41460.0,46.1061,46.1144,46.0147,46.0313,41460.0
2019-09-20 11:10:00,55.42,55.46,55.2,55.25,50782.0,46.023,46.0563,45.8403,45.8819,50782.0
2019-09-20 11:15:00,55.24,55.29,55.13,55.13,61979.0,45.8736,45.9151,45.7822,45.7822,61979.0
2019-09-20 11:20:00,55.14,55.18,55.01,55.13,114966.0,45.7905,45.8237,45.6826,45.7822,114966.0
2019-09-20 11:25:00,55.13,55.13,55.03,55.07,51800.0,45.7822,45.7822,45.6992,45.7324,51800.0
2019-09-20 11:30:00,55.06,55.17,55.03,55.15,56244.0,45.7241,45.8154,45.6992,45.7988,56244.0
2019-09-20 11:35:00,55.14,55.2,55.04,55.1,33931.0,45.7905,45.8403,45.7075,45.7573,33931.0
2019-09-20 11:40:00,55.1,55.16,55.05,55.1,29827.0,45.7573,45.8071,45.7158,45.7573,29827.0
2019-09-20 11:45:00,55.1,55.15,55.06,55.12,22202.0,45.7573,45.7988,45.7241,45.7739,22202.0
2019-09-20 11:50:00,55.12,55.18,55.07,55.16,35855.0,45.7739,45.8237,45.7324,45.8071,35855.0
2019-09-20 11:55:00,55.18,55.26,55.17,55.2,22743.0,45.8237,45.8902,45.8154,45.8403,22743.0
2019-09-20 12:00:00,55.19,55.24,55.18,55.21,19217.0,45.832,45.8736,45.8237,45.8486,19217.0
2019-09-20 12:05:00,55.21,55.3,55.2,55.29,20429.0,45.8486,45.9234,45.8403,45.9151,20429.0
2019-09-20 12:10:00,55.29,55.37,55.28,55.37,17208.0,45.9151,45.9815,45.9068,45.9815,17208.0
2019-09-20 12:15:00,55.37,55.38,55.23,55.28,33261.0,45.9815,45.9898,45.8653,45.9068,33261.0
2019-09-20 12:20:00,55.29,55.37,55.29,55.32,27584.0,45.9151,45.9815,45.9151,45.94,27584.0
2019-09-20 12:25:00,55.32,55.35,55.23,55.33,41086.0,45.94,45.9649,45.8653,45.9483,41086.0
2019-09-20 12:30:00,55.33,55.52,55.32,55.46,47425.0,45.9483,46.1061,45.94,46.0563,47425.0
2019-09-20 12:35:00,55.47,55.63,55.46,55.61,47011.0,46.0646,46.1974,46.0563,46.1808,47011.0
2019-09-20 12:40:00,55.6,55.65,55.59,55.64,47267.0,46.1725,46.214,46.1642,46.2057,47267.0
2019-09-20 12:45:00,55.63,55.72,55.61,55.71,45028.0,46.1974,46.2722,46.1808,46.2639,45028.0
2019-09-20 12:50:00,55.71,55.78,55.67,55.73,54343.0,46.2639,46.322,46.2307,46.2805,54343.0
2019-09-20 12:55:00,55.73,55.75,55.69,55.7,71108.0,46.2805,46.2971,46.2473,46.2556,71108.0
2019-09-20 13:00:00,55.71,55.86,55.68,55.73,106475.0,46.2639,46.3884,46.239,46.2805,106475.0
2019-09-20 13:05:00,55.73,55.79,55.68,55.7,88189.0,46.2805,46.3303,46.239,46.2556,88189.0
2019-09-20 13:10:00,55.7,55.7,55.29,55.3,124225.0,46.2556,46.2556,45.9151,45.9234,124225.0
2019-09-20 13:15:00,55.25,55.31,55.07,55.22,70915.0,45.8819,45.9317,45.7324,45.857,70915.0
2019-09-20 13:20:00,55.22,55.51,55.16,55.46,118903.0,45.857,46.0978,45.8071,46.0563,118903.0
2019-09-20 13:25:00,55.48,55.48,55.32,55.36,68407.0,46.0729,46.0729,45.94,45.9732,68407.0
2019-09-20 13:30:00,55.36,55.38,55.17,55.2,47943.0,45.9732,45.9898,45.8154,45.8403,47943.0
2019-09-20 13:35:00,55.2,55.26,55.19,55.22,27358.0,45.8403,45.8902,45.832,45.857,27358.0
2019-09-20 13:40:00,55.22,55.32,55.13,55.23,118655.0,45.857,45.94,45.7822,45.8653,118655.0
2019-09-20 13:45:00,55.23,55.25,55.12,55.13,22117.0,45.8653,45.8819,45.7739,45.7822,22117.0
2019-09-20 13:50:00,55.13,55.15,54.97,55.0,55517.0,45.7822,45.7988,45.6493,45.6743,55517.0
2019-09-20 13:55:00,55.01,55.09,54.94,55.03,73030.0,45.6826,45.749,45.6244,45.6992,73030.0
2019-09-20 14:00:00,55.06,55.16,55.0,55.06,28931.0,45.7241,45.8071,45.6743,45.7241,28931.0
2019-09-20 14:05:00,55.07,55.11,54.92,54.96,35449.0,45.7324,45.7656,45.6078,45.641,35449.0
2019-09-20 14:10:00,54.96,55.01,54.94,54.98,29202.0,45.641,45.6826,45.6244,45.6576,29202.0
2019-09-20 14:15:00,55.0,55.07,54.98,55.04,34210.0,45.6743,45.7324,45.6576,45.7075,34210.0
2019-09-20 14:20:00,55.04,55.06,54.98,55.02,15776.0,45.7075,45.7241,45.6576,45.6909,15776.0
2019-09-20 14:25:00,55.02,55.05,54.99,55.05,16517.0,45.6909,45.7158,45.666,45.7158,16517.0
2019-09-20 14:30:00,55.05,55.1,54.98,54.99,48407.0,45.7158,45.7573,45.6576,45.666,48407.0
2019-09-20 14:35:00,54.99,55.12,54.98,55.1,69301.0,45.666,45.7739,45.6576,45.7573,69301.0
2019-09-20 14:40:00,55.09,55.14,55.08,55.14,24137.0,45.749,45.7905,45.7407,45.7905,24137.0
2019-09-20 14:45:00,55.14,55.28,55.13,55.28,64665.0,45.7905,45.9068,45.7822,45.9068,64665.0
2019-09-20 14:50:00,55.28,55.29,55.18,55.22,22974.0,45.9068,45.9151,45.8237,45.857,22974.0
2019-09-20 14:55:00,55.24,55.24,55.15,55.21,41311.0,45.8736,45.8736,45.7988,45.8486,41311.0
2019-09-20 15:00:00,55.21,55.21,55.1,55.12,30220.0,45.8486,45.8486,45.7573,45.7739,30220.0
2019-09-20 15:05:00,55.13,55.15,54.89,54.92,60793.0,45.7822,45.7988,45.5829,45.6078,60793.0
2019-09-20 15:10:00,54.92,54.95,54.89,54.92,32741.0,45.6078,45.6327,45.5829,45.6078,32741.0
2019-09-20 15:15:00,54.94,55.02,54.94,54.97,41202.0,45.6244,45.6909,45.6244,45.6493,41202.0
2019-09-20 15:20:00,54.97,54.98,54.93,54.98,46663.0,45.6493,45.6576,45.6161,45.6576,46663.0
2019-09-20 15:25:00,54.99,55.01,54.96,54.99,53078.0,45.666,45.6826,45.641,45.666,53078.0
2019-09-20 15:30:00,55.0,55.06,54.97,55.04,63150.0,45.6743,45.7241,45.6493,45.7075,63150.0
2019-09-20 15:35:00,55.05,55.06,55.01,55.05,101951.0,45.7158,45.7241,45.6826,45.7158,101951.0
2019-09-20 15:40:00,55.05,55.14,55.03,55.1,89525.0,45.7158,45.7905,45.6992,45.7573,89525.0
2019-09-20 15:45:00,55.1,55.14,55.05,55.07,119564.0,45.7573,45.7905,45.7158,45.7324,119564.0
2019-09-20 15:50:00,55.06,55.24,55.02,55.12,170242.0,45.7241,45.8736,45.6909,45.7739,170242.0
2019-09-20 15:55:00,55.12,55.27,55.09,55.09,476175.0,45.7739,45.8985,45.749,45.749,476175.0
2019-09-23 09:30:00,54.35,54.98,54.35,54.84,94854.0,45.1345,45.6576,45.1345,45.5414,94854.0
2019-09-23 09:35:00,54.83,54.98,54.75,54.87,38528.0,45.5331,45.6576,45.4666,45.5663,38528.0
2019-09-23 09:40:00,54.84,55.38,54.83,55.26,46255.0,45.5414,45.9898,45.5331,45.8902,46255.0
2019-09-23 09:45:00,55.28,55.48,55.24,55.24,25588.0,45.9068,46.0729,45.8736,45.8736,25588.0
2019-09-23 09:50:00,55.24,55.3,55.11,55.25,23941.0,45.8736,45.9234,45.7656,45.8819,23941.0
2019-09-23 09:55:00,55.27,55.29,55.14,55.21,18768.0,45.8985,45.9151,45.7905,45.8486,18768.0
2019-09-23 10:00:00,55.18,55.24,55.02,55.08,30813.0,45.8237,45.8736,45.6909,45.7407,30813.0
2019-09-23 10:05:00,55.09,55.17,54.98,55.14,33206.0,45.749,45.8154,45.6576,45.7905,33206.0
2019-09-23 10:10:00,55.14,55.23,55.07,55.09,39502.0,45.7905,45.8653,45.7324,45.749,39502.0
2019-09-23 10:15:00,55.07,55.07,54.94,54.97,36606.0,45.7324,45.7324,45.6244,45.6493,36606.0
2019-09-23 10:20:00,54.97,54.99,54.84,54.97,45012.0,45.6493,45.666,45.5414,45.6493,45012.0
2019-09-23 10:25:00,54.98,55.0,54.87,54.88,29159.0,45.6576,45.6743,45.5663,45.5746,29159.0
2019-09-23 10:30:00,54.86,54.98,54.86,54.97,35173.0,45.558,45.6576,45.558,45.6493,35173.0
2019-09-23 10:35:00,54.95,55.1,54.95,55.01,55633.0,45.6327,45.7573,45.6327,45.6826,55633.0
2019-09-23 10:40:00,55.02,55.04,54.96,55.0,52322.0,45.6909,45.7075,45.641,45.6743,52322.0
2019-09-23 10:45:00,55.01,55.12,55.01,55.11,52648.0,45.6826,45.7739,45.6826,45.7656,52648.0
2019-09-23 10:50:00,55.11,55.12,55.03,55.07,25416.0,45.7656,45.7739,45.6992,45.7324,25416.0
2019-09-23 10:55:00,55.07,55.11,55.05,55.09,18813.0,45.7324,45.7656,45.7158,45.749,18813.0
2019-09-23 11:00:00,55.09,55.24,55.07,55.19,32273.0,45.749,45.8736,45.7324,45.832,32273.0
2019-09-23 11:05:00,55.21,55.25,55.18,55.21,23579.0,45.8486,45.8819,45.8237,45.8486,23579.0
2019-09-23 11:10:00,55.21,55.28,55.18,55.26,37308.0,45.8486,45.9068,45.8237,45.8902,37308.0
2019-09-23 11:15:00,55.28,55.33,55.25,55.3,40172.0,45.9068,45.9483,45.8819,45.9234,40172.0
2019-09-23 11:20:00,55.3,55.38,55.27,55.27,39082.0,45.9234,45.9898,45.8985,45.8985,39082.0
2019-09-23 11:25:00,55.26,55.29,55.23,55.26,39324.0,45.8902,45.9151,45.8653,45.8902,39324.0
2019-09-23 11:30:00,55.26,55.28,55.13,55.15,33395.0,45.8902,45.9068,45.7822,45.7988,33395.0
2019-09-23 11:35:00,55.14,55.2,55.13,55.17,21970.0,45.7905,45.8403,45.7822,45.8154,21970.0
2019-09-23 11:40:00,55.19,55.19,55.11,55.16,29290.0,45.832,45.832,45.7656,45.8071,29290.0
2019-09-23 11:45:00,55.16,55.22,55.15,55.21,17362.0,45.8071,45.857,45.7988,45.8486,17362.0
2019-09-23 11:50:00,55.22,55.23,55.17,55.2,34217.0,45.857,45.8653,45.8154,45.8403,34217.0
2019-09-23 11:55:00,55.19,55.3,55.19,55.26,31958.0,45.832,45.9234,45.832,45.8902,31958.0
2019-09-23 12:00:00,55.26,55.29,55.24,55.28,26918.0,45.8902,45.9151,45.8736,45.9068,26918.0
2019-09-23 12:05:00,55.27,55.31,55.23,55.26,20041.0,45.8985,45.9317,45.8653,45.8902,20041.0
2019-09-23 12:10:00,55.26,55.27,55.22,55.23,11429.0,45.8902,45.8985,45.857,45.8653,11429.0
2019-09-23 12:15:00,55.22,55.26,55.2,55.24,15111.0,45.857,45.8902,45.8403,45.8736,15111.0
2019-09-23 12:20:00,55.25,55.32,55.23,55.27,43758.0,45.8819,45.94,45.8653,45.8985,43758.0
2019-09-23 12:25:00,55.26,55.33,55.25,55.32,29944.0,45.8902,45.9483,45.8819,45.94,29944.0
2019-09-23 12:30:00,55.33,55.34,55.28,55.3,39365.0,45.9483,45.9566,45.9068,45.9234,39365.0
2019-09-23 12:35:00,55.31,55.38,55.31,55.36,39416.0,45.9317,45.9898,45.9317,45.9732,39416.0
2019-09-23 12:40:00,55.37,55.4,55.34,55.39,18495.0,45.9815,46.0064,45.9566,45.9981,18495.0
2019-09-23 12:45:00,55.4,55.42,55.36,55.38,14963.0,46.0064,46.023,45.9732,45.9898,14963.0
2019-09-23 12:50:00,55.37,55.42,55.36,55.36,14797.0,45.9815,46.023,45.9732,45.9732,14797.0
2019-09-23 12:55:00,55.36,55.41,55.35,55.38,18068.0,45.9732,46.0147,45.9649,45.9898,18068.0
2019-09-23 13:00:00,55.39,55.44,55.37,55.44,30958.0,45.9981,46.0396,45.9815,46.0396,30958.0
2019-09-23 13:05:00,55.44,55.46,55.43,55.44,21144.0,46.0396,46.0563,46.0313,46.0396,21144.0
2019-09-23 13:10:00,55.44,55.45,55.4,55.44,20259.0,46.0396,46.048,46.0064,46.0396,20259.0
2019-09-23 13:15:00,55.44,55.45,55.34,55.35,30416.0,46.0396,46.048,45.9566,45.9649,30416.0
2019-09-23 13:20:00,55.37,55.39,55.31,55.33,23562.0,45.9815,45.9981,45.9317,45.9483,23562.0
2019-09-23 13:25:00,55.32,55.39,55.29,55.39,23602.0,45.94,45.9981,45.9151,45.9981,23602.0
2019-09-23 13:30:00,55.38,55.47,55.37,55.45,20639.0,45.9898,46.0646,45.9815,46.048,20639.0
2019-09-23 13:35:00,55.45,55.48,55.44,55.47,23881.0,46.048,46.0729,46.0396,46.0646,23881.0
2019-09-23 13:40:00,55.47,55.94,55.46,55.87,275743.0,46.0646,46.4549,46.0563,46.3967,275743.0
2019-09-23 13:45:00,55.87,56.0,55.68,55.69,166211.0,46.3967,46.5047,46.239,46.2473,166211.0
2019-09-23 13:50:00,55.72,55.84,55.7,55.79,34496.0,46.2722,46.3718,46.2556,46.3303,34496.0
2019-09-23 13:55:00,55.79,55.91,55.78,55.89,30584.0,46.3303,46.43,46.322,46.4133,30584.0
2019-09-23 14:00:00,55.89,55.93,55.86,55.88,32718.0,46.4133,46.4466,46.3884,46.405,32718.0
2019-09-23 14:05:00,55.89,55.99,55.87,55.98,34841.0,46.4133,46.4964,46.3967,46.4881,34841.0
2019-09-23 14:10:00,55.98,56.14,55.98,56.14,95068.0,46.4881,46.621,46.4881,46.621,95068.0
2019-09-23 14:15:00,56.12,56.3,56.1,56.25,111137.0,46.6043,46.7538,46.5877,46.7123,111137.0
2019-09-23 14:20:00,56.24,56.26,56.16,56.21,54971.0,46.704,46.7206,46.6376,46.6791,54971.0
2019-09-23 14:25:00,56.2,56.31,56.18,56.18,48825.0,46.6708,46.7621,46.6542,46.6542,48825.0
2019-09-23 14:30:00,56.18,56.22,56.12,56.16,159626.0,46.6542,46.6874,46.6043,46.6376,159626.0
2019-09-23 14:35:00,56.16,56.17,55.98,55.99,50342.0,46.6376,46.6459,46.4881,46.4964,50342.0
2019-09-23 14:40:00,56.0,56.08,55.95,56.04,78841.0,46.5047,46.5711,46.4632,46.5379,78841.0
2019-09-23 14:45:00,56.04,56.09,56.0,56.0,50587.0,46.5379,46.5794,46.5047,46.5047,50587.0
2019-09-23 14:50:00,56.0,56.02,55.91,55.96,35289.0,46.5047,46.5213,46.43,46.4715,35289.0
2019-09-23 14:55:00,55.97,56.02,55.96,56.01,30182.0,46.4798,46.5213,46.4715,46.513,30182.0
2019-09-23 15:00:00,56.01,56.06,55.99,56.05,25578.0,46.513,46.5545,46.4964,46.5462,25578.0
2019-09-23 15:05:00,56.05,56.08,56.0,56.01,50980.0,46.5462,46.5711,46.5047,46.513,50980.0
2019-09-23 15:10:00,56.01,56.12,56.0,56.05,34323.0,46.513,46.6043,46.5047,46.5462,34323.0
2019-09-23 15:15:00,56.06,56.06,55.98,55.99,44645.0,46.5545,46.5545,46.4881,46.4964,44645.0
2019-09-23 15:20:00,56.0,56.02,55.98,56.0,42090.0,46.5047,46.5213,46.4881,46.5047,42090.0
2019-09-23 15:25:00,56.0,56.01,55.94,55.96,44287.0,46.5047,46.513,46.4549,46.4715,44287.0
2019-09-23 15:30:00,55.97,55.98,55.89,55.93,73015.0,46.4798,46.4881,46.4133,46.4466,73015.0
2019-09-23 15:35:00,55.93,55.97,55.89,55.97,70652.0,46.4466,46.4798,46.4133,46.4798,70652.0
2019-09-23 15:40:00,55.97,56.01,55.95,55.99,63257.0,46.4798,46.513,46.4632,46.4964,63257.0
2019-09-23 15:45:00,56.0,56.07,55.97,56.02,73707.0,46.5047,46.5628,46.4798,46.5213,73707.0
2019-09-23 15:50:00,56.02,56.05,55.86,55.87,106437.0,46.5213,46.5462,46.3884,46.3967,106437.0
2019-09-23 15:55:00,55.86,55.93,55.73,55.78,290342.0,46.3884,46.4466,46.2805,46.322,290342.0
2019-09-24 09:30:00,55.73,55.8,55.42,55.68,68794.0,46.2805,46.3386,46.023,46.239,68794.0
2019-09-24 09:35:00,55.71,55.73,55.55,55.6,48015.0,46.2639,46.2805,46.131,46.1725,48015.0
2019-09-24 09:40:00,55.58,55.63,55.4,55.42,30141.0,46.1559,46.1974,46.0064,46.023,30141.0
2019-09-24 09:45:00,55.43,55.53,55.1,55.46,123448.0,46.0313,46.1144,45.7573,46.0563,123448.0
2019-09-24 09:50:00,55.48,55.54,55.36,55.38,40255.0,46.0729,46.1227,45.9732,45.9898,40255.0
2019-09-24 09:55:00,55.36,55.42,55.15,55.18,101605.0,45.9732,46.023,45.7988,45.8237,101605.0
2019-09-24 10:00:00,55.18,55.37,55.06,55.37,84939.0,45.8237,45.9815,45.7241,45.9815,84939.0
2019-09-24 10:05:00,55.37,55.37,55.24,55.28,65844.0,45.9815,45.9815,45.8736,45.9068,65844.0
2019-09-24 10:10:00,55.28,55.32,55.2,55.29,47555.0,45.9068,45.94,45.8403,45.9151,47555.0
2019-09-24 10:15:00,55.29,55.29,55.06,55.21,55064.0,45.9151,45.9151,45.7241,45.8486,55064.0
2019-09-24 10:20:00,55.19,55.49,55.17,55.45,205260.0,45.832,46.0812,45.8154,46.048,205260.0
2019-09-24 10:25:00,55.46,55.9,55.45,55.7,191213.0,46.0563,46.4217,46.048,46.2556,191213.0
2019-09-24 10:30:00,55.71,55.71,55.58,55.69,45903.0,46.2639,46.2639,46.1559,46.2473,45903.0
2019-09-24 10:35:00,55.69,55.77,55.61,55.71,49326.0,46.2473,46.3137,46.1808,46.2639,49326.0
2019-09-24 10:40:00,55.71,55.72,55.57,55.62,30663.0,46.2639,46.2722,46.1476,46.1891,30663.0
2019-09-24 10:45:00,55.57,55.63,55.54,55.56,24993.0,46.1476,46.1974,46.1227,46.1393,24993.0
2019-09-24 10:50:00,55.57,55.7,55.54,55.65,84312.0,46.1476,46.2556,46.1227,46.214,84312.0
2019-09-24 10:55:00,55.65,55.74,55.62,55.71,33163.0,46.214,46.2888,46.1891,46.2639,33163.0
2019-09-24 11:00:00,55.71,55.73,55.63,55.66,24722.0,46.2639,46.2805,46.1974,46.2223,24722.0
2019-09-24 11:05:00,55.68,55.71,55.61,55.68,24466.0,46.239,46.2639,46.1808,46.239,24466.0
2019-09-24 11:10:00,55.66,55.7,55.63,55.69,19524.0,46.2223,46.2556,46.1974,46.2473,19524.0
2019-09-24 11:15:00,55.69,55.72,55.64,55.68,26072.0,46.2473,46.2722,46.2057,46.239,26072.0
2019-09-24 11:20:00,55.69,55.74,55.66,55.69,129454.0,46.2473,46.2888,46.2223,46.2473,129454.0
2019-09-24 11:25:00,55.7,55.77,55.66,55.77,27259.0,46.2556,46.3137,46.2223,46.3137,27259.0
2019-09-24 11:30:00,55.76,55.78,55.74,55.75,30441.0,46.3054,46.322,46.2888,46.2971,30441.0
2019-09-24 11:35:00,55.76,55.76,55.5,55.55,69432.0,46.3054,46.3054,46.0895,46.131,69432.0
2019-09-24 11:40:00,55.55,55.64,55.5,55.58,30697.0,46.131,46.2057,46.0895,46.1559,30697.0
2019-09-24 11:45:00,55.57,55.79,55.56,55.79,23287.0,46.1476,46.3303,46.1393,46.3303,23287.0
2019-09-24 11:50:00,55.79,55.81,55.69,55.71,30935.0,46.3303,46.3469,46.2473,46.2639,30935.0
2019-09-24 11:55:00,55.72,55.8,55.7,55.78,24945.0,46.2722,46.3386,46.2556,46.322,24945.0
2019-09-24 12:00:00,55.77,55.86,55.74,55.86,30611.0,46.3137,46.3884,46.2888,46.3884,30611.0
2019-09-24 12:05:00,55.84,55.94,55.84,55.91,19727.0,46.3718,46.4549,46.3718,46.43,19727.0
2019-09-24 12:10:00,55.9,55.93,55.77,55.78,21495.0,46.4217,46.4466,46.3137,46.322,21495.0
2019-09-24 12:15:00,55.79,55.89,55.78,55.8,30540.0,46.3303,46.4133,46.322,46.3386,30540.0
2019-09-24 12:20:00,55.78,55.87,55.64,55.69,72390.0,46.322,46.3967,46.2057,46.2473,72390.0
2019-09-24 12:25:00,55.69,55.76,55.64,55.7,24910.0,46.2473,46.3054,46.2057,46.2556,24910.0
2019-09-24 12:30:00,55.71,55.71,55.6,55.65,23225.0,46.2639,46.2639,46.1725,46.214,23225.0
2019-09-24 12:35:00,55.64,55.69,55.51,55.53,45057.0,46.2057,46.2473,46.0978,46.1144,45057.0
2019-09-24 12:40:00,55.55,55.55,55.37,55.41,48477.0,46.131,46.131,45.9815,46.0147,48477.0
2019-09-24 12:45:00,55.41,55.46,55.36,55.44,29074.0,46.0147,46.0563,45.9732,46.0396,29074.0
2019-09-24 12:50:00,55.44,55.44,55.26,55.3,32507.0,46.0396,46.0396,45.8902,45.9234,32507.0
2019-09-24 12:55:00,55.28,55.31,55.05,55.09,132447.0,45.9068,45.9317,45.7158,45.749,132447.0
2019-09-24 13:00:00,55.08,55.21,55.07,55.16,58996.0,45.7407,45.8486,45.7324,45.8071,58996.0
2019-09-24 13:05:00,55.16,55.25,55.14,55.2,25378.0,45.8071,45.8819,45.7905,45.8403,25378.0
2019-09-24 13:10:00,55.19,55.27,55.15,55.27,35371.0,45.832,45.8985,45.7988,45.8985,35371.0
2019-09-24 13:15:00,55.26,55.33,55.24,55.3,37365.0,45.8902,45.9483,45.8736,45.9234,37365.0
2019-09-24 13:20:00,55.3,55.32,55.18,55.2,40940.0,45.9234,45.94,45.8237,45.8403,40940.0
2019-09-24 13:25:00,55.21,55.34,55.19,55.27,37634.0,45.8486,45.9566,45.832,45.8985,37634.0
2019-09-24 13:30:00,55.26,55.31,55.23,55.27,38075.0,45.8902,45.9317,45.8653,45.8985,38075.0
2019-09-24 13:35:00,55.27,55.32,55.24,55.28,21509.0,45.8985,45.94,45.8736,45.9068,21509.0
2019-09-24 13:40:00,55.28,55.35,55.27,55.35,48258.0,45.9068,45.9649,45.8985,45.9649,48258.0
2019-09-24 13:45:00,55.34,55.37,55.32,55.35,19571.0,45.9566,45.9815,45.94,45.9649,19571.0
2019-09-24 13:50:00,55.35,55.4,55.22,55.25,44641.0,45.9649,46.0064,45.857,45.8819,44641.0
2019-09-24 13:55:00,55.23,55.27,55.2,55.22,22930.0,45.8653,45.8985,45.8403,45.857,22930.0
2019-09-24 14:00:00,55.24,55.25,55.19,55.23,23306.0,45.8736,45.8819,45.832,45.8653,23306.0
2019-09-24 14:05:00,55.23,55.24,55.06,55.08,44235.0,45.8653,45.8736,45.7241,45.7407,44235.0
2019-09-24 14:10:00,55.08,55.48,54.96,55.33,71637.0,45.7407,46.0729,45.641,45.9483,71637.0
2019-09-24 14:15:00,55.34,55.5,55.2,55.47,45449.0,45.9566,46.0895,45.8403,46.0646,45449.0
2019-09-24 14:20:00,55.47,55.61,55.42,55.55,53150.0,46.0646,46.1808,46.023,46.131,53150.0
2019-09-24 14:25:00,55.57,55.65,55.56,55.64,26121.0,46.1476,46.214,46.1393,46.2057,26121.0
2019-09-24 14:30:00,55.64,55.69,55.55,55.58,34897.0,46.2057,46.2473,46.131,46.1559,34897.0
2019-09-24 14:35:00,55.57,55.63,55.45,55.51,45591.0,46.1476,46.1974,46.048,46.0978,45591.0
2019-09-24 14:40:00,55.53,55.55,55.42,55.5,23714.0,46.1144,46.131,46.023,46.0895,23714.0
2019-09-24 14:45:00,55.51,55.52,55.45,55.5,35901.0,46.0978,46.1061,46.048,46.0895,35901.0
2019-09-24 14:50:00,55.48,55.5,55.41,55.48,32195.0,46.0729,46.0895,46.0147,46.0729,32195.0
2019-09-24 14:55:00,55.49,55.53,55.44,55.45,34930.0,46.0812,46.1144,46.0396,46.048,34930.0
2019-09-24 15:00:00,55.47,55.66,55.47,55.66,36456.0,46.0646,46.2223,46.0646,46.2223,36456.0
2019-09-24 15:05:00,55.68,55.68,55.59,55.65,48256.0,46.239,46.239,46.1642,46.214,48256.0
2019-09-24 15:10:00,55.65,55.79,55.65,55.73,56698.0,46.214,46.3303,46.214,46.2805,56698.0
2019-09-24 15:15:00,55.73,55.81,55.64,55.66,62790.0,46.2805,46.3469,46.2057,46.2223,62790.0
2019-09-24 15:20:00,55.65,55.67,55.52,55.54,31787.0,46.214,46.2307,46.1061,46.1227,31787.0
2019-09-24 15:25:00,55.54,55.55,55.46,55.47,76200.0,46.1227,46.131,46.0563,46.0646,76200.0
2019-09-24 15:30:00,55.47,55.47,55.39,55.43,50844.0,46.0646,46.0646,45.9981,46.0313,50844.0
2019-09-24 15:35:00,55.43,55.46,55.37,55.43,72273.0,46.0313,46.0563,45.9815,46.0313,72273.0
2019-09-24 15:40:00,55.43,55.48,55.37,55.43,65964.0,46.0313,46.0729,45.9815,46.0313,65964.0
2019-09-24 15:45:00,55.43,55.6,55.42,55.57,106500.0,46.0313,46.1725,46.023,46.1476,106500.0
2019-09-24 15:50:00,55.56,55.61,55.46,55.56,115722.0,46.1393,46.1808,46.0563,46.1393,115722.0
2019-09-24 15:55:00,55.55,55.58,55.41,55.51,295880.0,46.131,46.1559,46.0147,46.0978,295880.0
2019-09-25 09:30:00,59.31,59.35,58.28,58.67,1010272.0,49.2535,49.2867,48.3981,48.722,1010272.0
2019-09-25 09:35:00,58.62,58.64,58.05,58.42,514724.0,48.6805,48.6971,48.2071,48.5144,514724.0
2019-09-25 09:40:00,58.45,58.55,58.2,58.3,423799.0,48.5393,48.6223,48.3317,48.4147,423799.0
2019-09-25 09:45:00,58.33,58.57,58.29,58.5,281212.0,48.4396,48.6389,48.4064,48.5808,281212.0
2019-09-25 09:50:00,58.51,58.52,58.26,58.42,204688.0,48.5891,48.5974,48.3815,48.5144,204688.0
2019-09-25 09:55:00,58.42,58.52,58.23,58.3,219050.0,48.5144,48.5974,48.3566,48.4147,219050.0
2019-09-25 10:00:00,58.3,58.51,58.13,58.43,191943.0,48.4147,48.5891,48.2735,48.5227,191943.0
2019-09-25 10:05:00,58.43,58.85,58.32,58.79,272115.0,48.5227,48.8715,48.4313,48.8216,272115.0
2019-09-25 10:10:00,58.78,58.82,58.38,58.42,222468.0,48.8133,48.8465,48.4811,48.5144,222468.0
2019-09-25 10:15:00,58.42,58.66,58.37,58.66,99749.0,48.5144,48.7137,48.4728,48.7137,99749.0
2019-09-25 10:20:00,58.66,58.67,58.22,58.32,172167.0,48.7137,48.722,48.3483,48.4313,172167.0
2019-09-25 10:25:00,58.32,58.49,58.32,58.41,328227.0,48.4313,48.5725,48.4313,48.5061,328227.0
2019-09-25 10:30:00,58.37,58.73,58.33,58.7,125838.0,48.4728,48.7718,48.4396,48.7469,125838.0
2019-09-25 10:35:00,58.69,58.94,58.6,58.76,432550.0,48.7386,48.9462,48.6638,48.7967,432550.0
2019-09-25 10:40:00,58.78,59.24,58.76,59.23,321363.0,48.8133,49.1953,48.7967,49.187,321363.0
2019-09-25 10:45:00,59.25,59.53,59.19,59.2,318613.0,49.2036,49.4362,49.1538,49.1621,318613.0
2019-09-25 10:50:00,59.2,59.4,59.07,59.35,196523.0,49.1621,49.3282,49.0542,49.2867,196523.0
2019-09-25 10:55:00,59.34,59.41,59.11,59.26,123092.0,49.2784,49.3365,49.0874,49.2119,123092.0
2019-09-25 11:00:00,59.27,59.28,59.15,59.25,102351.0,49.2202,49.2285,49.1206,49.2036,102351.0
2019-09-25 11:05:00,59.27,59.32,59.0,59.05,137404.0,49.2202,49.2618,48.996,49.0375,137404.0
2019-09-25 11:10:00,59.03,59.1,58.95,59.01,79296.0,49.0209,49.0791,48.9545,49.0043,79296.0
2019-09-25 11:15:00,59.04,59.18,58.95,59.02,106015.0,49.0292,49.1455,48.9545,49.0126,106015.0
2019-09-25 11:20:00,59.04,59.07,58.97,59.0,72229.0,49.0292,49.0542,48.9711,48.996,72229.0
2019-09-25 11:25:00,59.0,59.01,58.73,58.86,153181.0,48.996,49.0043,48.7718,48.8798,153181.0
2019-09-25 11:30:00,58.85,59.0,58.78,59.0,97837.0,48.8715,48.996,48.8133,48.996,97837.0
2019-09-25 11:35:00,59.0,59.05,58.92,58.97,110041.0,48.996,49.0375,48.9296,48.9711,110041.0
2019-09-25 11:40:00,58.98,58.98,58.74,58.76,220763.0,48.9794,48.9794,48.7801,48.7967,220763.0
2019-09-25 11:45:00,58.76,58.88,58.66,58.66,79471.0,48.7967,48.8964,48.7137,48.7137,79471.0
2019-09-25 11:50:00,58.68,58.87,58.61,58.86,62387.0,48.7303,48.8881,48.6721,48.8798,62387.0
2019-09-25 11:55:00,58.83,58.92,58.73,58.9,81807.0,48.8548,48.9296,48.7718,48.913,81807.0
2019-09-25 12:00:00,58.9,58.96,58.8,58.85,47395.0,48.913,48.9628,48.8299,48.8715,47395.0
2019-09-25 12:05:00,58.85,58.94,58.81,58.88,49063.0,48.8715,48.9462,48.8382,48.8964,49063.0
2019-09-25 12:10:00,58.88,58.93,58.86,58.87,41608.0,48.8964,48.9379,48.8798,48.8881,41608.0
2019-09-25 12:15:00,58.85,58.92,58.79,58.86,79601.0,48.8715,48.9296,48.8216,48.8798,79601.0
2019-09-25 12:20:00,58.88,58.94,58.85,58.93,67079.0,48.8964,48.9462,48.8715,48.9379,67079.0
2019-09-25 12:25:00,58.93,59.04,58.9,59.03,102951.0,48.9379,49.0292,48.913,49.0209,102951.0
2019-09-25 12:30:00,59.02,59.24,59.01,59.21,93614.0,49.0126,49.1953,49.0043,49.1704,93614.0
2019-09-25 12:35:00,59.22,59.5,59.2,59.49,162528.0,49.1787,49.4112,49.1621,49.4029,162528.0
2019-09-25 12:40:00,59.5,59.68,59.48,59.65,224594.0,49.4112,49.5607,49.3946,49.5358,224594.0
2019-09-25 12:45:00,59.65,59.91,59.6,59.87,171662.0,49.5358,49.7517,49.4943,49.7185,171662.0
2019-09-25 12:50:00,59.85,59.87,59.65,59.67,98049.0,49.7019,49.7185,49.5358,49.5524,98049.0
2019-09-25 12:55:00,59.67,59.79,59.46,59.73,159270.0,49.5524,49.6521,49.378,49.6022,159270.0
2019-09-25 13:00:00,59.74,59.82,59.61,59.67,131152.0,49.6105,49.677,49.5026,49.5524,131152.0
2019-09-25 13:05:00,59.69,59.85,59.64,59.83,86917.0,49.569,49.7019,49.5275,49.6853,86917.0
2019-09-25 13:10:00,59.83,59.84,59.75,59.8,65691.0,49.6853,49.6936,49.6188,49.6604,65691.0
2019-09-25 13:15:00,59.8,59.9,59.66,59.88,87285.0,49.6604,49.7434,49.5441,49.7268,87285.0
2019-09-25 13:20:00,59.89,59.99,59.85,59.97,83713.0,49.7351,49.8182,49.7019,49.8015,83713.0
2019-09-25 13:25:00,59.97,60.09,59.92,60.09,189897.0,49.8015,49.9012,49.76,49.9012,189897.0
2019-09-25 13:30:00,60.09,60.12,59.9,59.98,175843.0,49.9012,49.9261,49.7434,49.8099,175843.0
2019-09-25 13:35:00,59.98,60.05,59.92,59.98,175806.0,49.8099,49.868,49.76,49.8099,175806.0
2019-09-25 13:40:00,59.99,60.0,59.85,59.96,98863.0,49.8182,49.8265,49.7019,49.7932,98863.0
2019-09-25 13:45:00,59.96,60.05,59.93,59.98,139907.0,49.7932,49.868,49.7683,49.8099,139907.0
2019-09-25 13:50:00,59.96,60.02,59.93,59.99,45574.0,49.7932,49.8431,49.7683,49.8182,45574.0
2019-09-25 13:55:00,59.99,60.03,59.86,59.87,151642.0,49.8182,49.8514,49.7102,49.7185,151642.0
2019-09-25 14:00:00,59.86,60.01,59.83,59.98,62317.0,49.7102,49.8348,49.6853,49.8099,62317.0
2019-09-25 14:05:00,59.99,60.06,59.94,59.97,149193.0,49.8182,49.8763,49.7766,49.8015,149193.0
2019-09-25 14:10:00,59.98,60.02,59.92,59.93,50326.0,49.8099,49.8431,49.76,49.7683,50326.0
2019-09-25 14:15:00,59.93,60.04,59.83,60.04,87750.0,49.7683,49.8597,49.6853,49.8597,87750.0
2019-09-25 14:20:00,60.04,60.35,60.03,60.33,128466.0,49.8597,50.1171,49.8514,50.1005,128466.0
2019-09-25 14:25:00,60.32,60.33,59.99,60.16,110619.0,50.0922,50.1005,49.8182,49.9593,110619.0
2019-09-25 14:30:00,60.16,60.26,60.03,60.23,114494.0,49.9593,50.0424,49.8514,50.0175,114494.0
2019-09-25 14:35:00,60.25,60.29,60.0,60.01,112412.0,50.0341,50.0673,49.8265,49.8348,112412.0
2019-09-25 14:40:00,60.01,60.07,59.99,60.0,103126.0,49.8348,49.8846,49.8182,49.8265,103126.0
2019-09-25 14:45:00,60.0,60.1,60.0,60.07,83023.0,49.8265,49.9095,49.8265,49.8846,83023.0
2019-09-25 14:50:00,60.07,60.1,60.03,60.05,80099.0,49.8846,49.9095,49.8514,49.868,80099.0
2019-09-25 14:55:00,60.05,60.08,60.0,60.05,78106.0,49.868,49.8929,49.8265,49.868,78106.0
2019-09-25 15:00:00,60.05,60.09,60.03,60.04,93537.0,49.868,49.9012,49.8514,49.8597,93537.0
2019-09-25 15:05:00,60.03,60.11,60.0,60.06,206474.0,49.8514,49.9178,49.8265,49.8763,206474.0
2019-09-25 15:10:00,60.07,60.09,59.99,60.02,195338.0,49.8846,49.9012,49.8182,49.8431,195338.0
2019-09-25 15:15:00,60.01,60.02,59.87,59.94,122115.0,49.8348,49.8431,49.7185,49.7766,122115.0
2019-09-25 15:20:00,59.94,59.94,59.8,59.84,144678.0,49.7766,49.7766,49.6604,49.6936,144678.0
2019-09-25 15:25:00,59.84,59.85,59.66,59.77,187526.0,49.6936,49.7019,49.5441,49.6355,187526.0
2019-09-25 15:30:00,59.77,59.86,59.65,59.73,189670.0,49.6355,49.7102,49.5358,49.6022,189670.0
2019-09-25 15:35:00,59.73,59.83,59.58,59.83,198889.0,49.6022,49.6853,49.4777,49.6853,198889.0
2019-09-25 15:40:00,59.83,60.12,59.81,60.12,228800.0,49.6853,49.9261,49.6687,49.9261,228800.0
2019-09-25 15:45:00,60.11,60.3,60.09,60.29,192937.0,49.9178,50.0756,49.9012,50.0673,192937.0
2019-09-25 15:50:00,60.29,60.32,60.1,60.18,275202.0,50.0673,50.0922,49.9095,49.9759,275202.0
2019-09-25 15:55:00,60.17,60.29,60.05,60.12,786738.0,49.9676,50.0673,49.868,49.9261,786738.0
2019-09-26 09:30:00,59.7,59.77,59.25,59.75,264928.0,49.5773,49.6355,49.2036,49.6188,264928.0
2019-09-26 09:35:00,59.73,60.03,59.51,59.89,105722.0,49.6022,49.8514,49.4195,49.7351,105722.0
2019-09-26 09:40:00,59.82,60.2,59.82,60.2,167857.0,49.677,49.9925,49.677,49.9925,167857.0
2019-09-26 09:45:00,60.2,60.54,60.04,60.05,150262.0,49.9925,50.2749,49.8597,49.868,150262.0
2019-09-26 09:50:00,60.05,60.11,59.72,59.81,86587.0,49.868,49.9178,49.5939,49.6687,86587.0
2019-09-26 09:55:00,59.78,59.86,59.43,59.83,89391.0,49.6438,49.7102,49.3531,49.6853,89391.0
2019-09-26 10:00:00,59.83,60.11,59.82,59.98,111869.0,49.6853,49.9178,49.677,49.8099,111869.0
2019-09-26 10:05:00,59.99,60.01,59.78,59.87,51010.0,49.8182,49.8348,49.6438,49.7185,51010.0
2019-09-26 10:10:00,59.85,60.0,59.83,59.87,63734.0,49.7019,49.8265,49.6853,49.7185,63734.0
2019-09-26 10:15:00,59.87,59.94,59.77,59.88,71784.0,49.7185,49.7766,49.6355,49.7268,71784.0
2019-09-26 10:20:00,59.88,60.02,59.87,59.91,63040.0,49.7268,49.8431,49.7185,49.7517,63040.0
2019-09-26 10:25:00,59.91,60.01,59.89,59.97,48569.0,49.7517,49.8348,49.7351,49.8015,48569.0
2019-09-26 10:30:00,59.96,59.97,59.81,59.89,44732.0,49.7932,49.8015,49.6687,49.7351,44732.0
2019-09-26 10:35:00,59.9,59.96,59.8,59.91,120107.0,49.7434,49.7932,49.6604,49.7517,120107.0
2019-09-26 10:40:00,59.91,59.96,59.84,59.85,66121.0,49.7517,49.7932,49.6936,49.7019,66121.0
2019-09-26 10:45:00,59.85,59.99,59.83,59.95,52961.0,49.7019,49.8182,49.6853,49.7849,52961.0
2019-09-26 10:50:00,59.94,60.0,59.83,59.88,80536.0,49.7766,49.8265,49.6853,49.7268,80536.0
2019-09-26 10:55:00,59.87,59.91,59.77,59.9,42372.0,49.7185,49.7517,49.6355,49.7434,42372.0
2019-09-26 11:00:00,59.9,59.91,59.67,59.89,97150.0,49.7434,49.7517,49.5524,49.7351,97150.0
2019-09-26 11:05:00,59.9,59.97,59.81,59.9,89329.0,49.7434,49.8015,49.6687,49.7434,89329.0
2019-09-26 11:10:00,59.91,59.95,59.71,59.84,93509.0,49.7517,49.7849,49.5856,49.6936,93509.0
2019-09-26 11:15:00,59.83,59.97,59.77,59.89,105942.0,49.6853,49.8015,49.6355,49.7351,105942.0
2019-09-26 11:20:00,59.87,59.89,59.78,59.84,29969.0,49.7185,49.7351,49.6438,49.6936,29969.0
2019-09-26 11:25:00,59.86,59.87,59.42,59.51,118307.0,49.7102,49.7185,49.3448,49.4195,118307.0
2019-09-26 11:30:00,59.51,59.62,59.46,59.61,81562.0,49.4195,49.5109,49.378,49.5026,81562.0
2019-09-26 11:35:00,59.62,59.81,59.6,59.76,65741.0,49.5109,49.6687,49.4943,49.6272,65741.0
2019-09-26 11:40:00,59.76,59.91,59.72,59.91,103388.0,49.6272,49.7517,49.5939,49.7517,103388.0
2019-09-26 11:45:00,59.91,59.96,59.83,59.93,84725.0,49.7517,49.7932,49.6853,49.7683,84725.0
2019-09-26 11:50:00,59.94,59.99,59.87,59.95,164589.0,49.7766,49.8182,49.7185,49.7849,164589.0
2019-09-26 11:55:00,59.96,59.97,59.85,59.94,42952.0,49.7932,49.8015,49.7019,49.7766,42952.0
2019-09-26 12:00:00,59.93,60.01,59.86,59.95,114135.0,49.7683,49.8348,49.7102,49.7849,114135.0
2019-09-26 12:05:00,59.95,60.09,59.92,59.95,68936.0,49.7849,49.9012,49.76,49.7849,68936.0
2019-09-26 12:10:00,59.93,59.96,59.85,59.93,42972.0,49.7683,49.7932,49.7019,49.7683,42972.0
2019-09-26 12:15:00,59.93,60.01,59.92,60.0,35246.0,49.7683,49.8348,49.76,49.8265,35246.0
2019-09-26 12:20:00,60.01,60.08,59.94,60.08,129355.0,49.8348,49.8929,49.7766,49.8929,129355.0
2019-09-26 12:25:00,60.08,60.2,60.03,60.18,36327.0,49.8929,49.9925,49.8514,49.9759,36327.0
2019-09-26 12:30:00,60.19,60.24,60.17,60.24,27691.0,49.9842,50.0258,49.9676,50.0258,27691.0
2019-09-26 12:35:00,60.23,60.53,60.22,60.5,77734.0,50.0175,50.2666,50.0092,50.2417,77734.0
2019-09-26 12:40:00,60.51,60.89,60.49,60.69,226522.0,50.25,50.5656,50.2334,50.3995,226522.0
2019-09-26 12:45:00,60.7,60.7,60.41,60.43,47425.0,50.4078,50.4078,50.1669,50.1835,47425.0
2019-09-26 12:50:00,60.43,60.56,60.37,60.56,50853.0,50.1835,50.2915,50.1337,50.2915,50853.0
2019-09-26 12:55:00,60.55,60.79,60.55,60.7,221990.0,50.2832,50.4825,50.2832,50.4078,221990.0
2019-09-26 13:00:00,60.7,60.98,60.67,60.96,509851.0,50.4078,50.6403,50.3829,50.6237,509851.0
2019-09-26 13:05:00,60.97,61.08,60.83,60.84,206857.0,50.632,50.7233,50.5157,50.524,206857.0
2019-09-26 13:10:00,60.83,60.84,60.58,60.59,107519.0,50.5157,50.524,50.3081,50.3164,107519.0
2019-09-26 13:15:00,60.6,60.6,60.26,60.4,127061.0,50.3247,50.3247,50.0424,50.1586,127061.0
2019-09-26 13:20:00,60.43,60.48,60.31,60.37,61819.0,50.1835,50.2251,50.0839,50.1337,61819.0
2019-09-26 13:25:00,60.34,60.4,60.31,60.38,57743.0,50.1088,50.1586,50.0839,50.142,57743.0
2019-09-26 13:30:00,60.37,60.43,60.31,60.32,40693.0,50.1337,50.1835,50.0839,50.0922,40693.0
2019-09-26 13:35:00,60.3,60.4,60.28,60.33,70414.0,50.0756,50.1586,50.059,50.1005,70414.0
2019-09-26 13:40:00,60.32,60.37,60.25,60.37,60702.0,50.0922,50.1337,50.0341,50.1337,60702.0
2019-09-26 13:45:00,60.38,60.46,60.32,60.42,73345.0,50.142,50.2085,50.0922,50.1752,73345.0
2019-09-26 13:50:00,60.42,60.5,60.41,60.5,54057.0,50.1752,50.2417,50.1669,50.2417,54057.0
2019-09-26 13:55:00,60.51,60.58,60.5,60.58,49173.0,50.25,50.3081,50.2417,50.3081,49173.0
2019-09-26 14:00:00,60.59,60.74,60.58,60.74,75950.0,50.3164,50.441,50.3081,50.441,75950.0
2019-09-26 14:05:00,60.73,60.84,60.68,60.8,105815.0,50.4327,50.524,50.3912,50.4908,105815.0
2019-09-26 14:10:00,60.8,60.82,60.54,60.63,71243.0,50.4908,50.5074,50.2749,50.3496,71243.0
2019-09-26 14:15:00,60.63,60.75,60.59,60.7,43675.0,50.3496,50.4493,50.3164,50.4078,43675.0
2019-09-26 14:20:00,60.7,60.83,60.68,60.72,55016.0,50.4078,50.5157,50.3912,50.4244,55016.0
2019-09-26 14:25:00,60.7,60.76,60.67,60.72,56996.0,50.4078,50.4576,50.3829,50.4244,56996.0
2019-09-26 14:30:00,60.72,60.84,60.69,60.78,54783.0,50.4244,50.524,50.3995,50.4742,54783.0
2019-09-26 14:35:00,60.78,60.78,60.64,60.69,55030.0,50.4742,50.4742,50.3579,50.3995,55030.0
2019-09-26 14:40:00,60.7,60.74,60.66,60.72,39250.0,50.4078,50.441,50.3746,50.4244,39250.0
2019-09-26 14:45:00,60.71,60.75,60.68,60.71,48398.0,50.4161,50.4493,50.3912,50.4161,48398.0
2019-09-26 14:50:00,60.71,60.71,60.52,60.56,106989.0,50.4161,50.4161,50.2583,50.2915,106989.0
2019-09-26 14:55:00,60.57,60.6,60.53,60.57,42380.0,50.2998,50.3247,50.2666,50.2998,42380.0
2019-09-26 15:00:00,60.57,60.73,60.56,60.7,52970.0,50.2998,50.4327,50.2915,50.4078,52970.0
2019-09-26 15:05:00,60.7,60.73,60.67,60.72,47271.0,50.4078,50.4327,50.3829,50.4244,47271.0
2019-09-26 15:10:00,60.72,60.78,60.67,60.73,60301.0,50.4244,50.4742,50.3829,50.4327,60301.0
2019-09-26 15:15:00,60.72,60.75,60.65,60.73,56781.0,50.4244,50.4493,50.3662,50.4327,56781.0
2019-09-26 15:20:00,60.73,60.88,60.7,60.81,68194.0,50.4327,50.5572,50.4078,50.4991,68194.0
2019-09-26 15:25:00,60.81,60.87,60.66,60.71,116060.0,50.4991,50.5489,50.3746,50.4161,116060.0
2019-09-26 15:30:00,60.7,60.79,60.62,60.76,86277.0,50.4078,50.4825,50.3413,50.4576,86277.0
2019-09-26 15:35:00,60.76,60.89,60.75,60.83,98102.0,50.4576,50.5656,50.4493,50.5157,98102.0
2019-09-26 15:40:00,60.81,60.87,60.73,60.87,153664.0,50.4991,50.5489,50.4327,50.5489,153664.0
2019-09-26 15:45:00,60.84,60.9,60.79,60.83,117898.0,50.524,50.5739,50.4825,50.5157,117898.0
2019-09-26 15:50:00,60.84,60.88,60.76,60.84,178611.0,50.524,50.5572,50.4576,50.524,178611.0
2019-09-26 15:55:00,60.85,60.96,60.81,60.86,743317.0,50.5323,50.6237,50.4991,50.5406,743317.0
2019-09-27 09:30:00,61.4,62.73,60.85,62.65,408878.0,50.9891,52.0936,50.5323,52.0271,408878.0
2019-09-27 09:35:00,62.7,62.75,61.96,62.33,319135.0,52.0687,52.1102,51.4541,51.7614,319135.0
2019-09-27 09:40:00,62.33,62.63,62.15,62.58,210446.0,51.7614,52.0105,51.6119,51.969,210446.0
2019-09-27 09:45:00,62.58,62.6,62.34,62.41,206116.0,51.969,51.9856,51.7697,51.8278,206116.0
2019-09-27 09:50:00,62.41,62.43,61.86,61.87,251952.0,51.8278,51.8444,51.3711,51.3794,251952.0
2019-09-27 09:55:00,61.9,62.36,61.77,62.28,208759.0,51.4043,51.7863,51.2963,51.7199,208759.0
2019-09-27 10:00:00,62.24,62.28,61.83,62.03,190080.0,51.6866,51.7199,51.3462,51.5123,190080.0
2019-09-27 10:05:00,62.04,62.25,61.95,62.14,146324.0,51.5206,51.695,51.4458,51.6036,146324.0
2019-09-27 10:10:00,62.13,62.26,62.04,62.15,85507.0,51.5953,51.7033,51.5206,51.6119,85507.0
2019-09-27 10:15:00,62.12,62.21,62.02,62.18,91878.0,51.587,51.6617,51.504,51.6368,91878.0
2019-09-27 10:20:00,62.2,62.38,62.03,62.05,84289.0,51.6534,51.8029,51.5123,51.5289,84289.0
2019-09-27 10:25:00,62.03,62.18,62.02,62.14,82747.0,51.5123,51.6368,51.504,51.6036,82747.0
2019-09-27 10:30:00,62.14,62.16,62.01,62.09,51808.0,51.6036,51.6202,51.4956,51.5621,51808.0
2019-09-27 10:35:00,62.1,62.2,62.02,62.2,206768.0,51.5704,51.6534,51.504,51.6534,206768.0
2019-09-27 10:40:00,62.2,62.27,61.75,61.91,278436.0,51.6534,51.7116,51.2797,51.4126,278436.0
2019-09-27 10:45:00,61.92,62.1,61.91,62.08,130004.0,51.4209,51.5704,51.4126,51.5538,130004.0
2019-09-27 10:50:00,62.08,62.1,61.93,61.98,114682.0,51.5538,51.5704,51.4292,51.4707,114682.0
2019-09-27 10:55:00,61.98,62.03,61.9,61.98,92144.0,51.4707,51.5123,51.4043,51.4707,92144.0
2019-09-27 11:00:00,61.98,62.04,61.82,62.02,105807.0,51.4707,51.5206,51.3379,51.504,105807.0
2019-09-27 11:05:00,61.99,62.1,61.73,61.86,145453.0,51.479,51.5704,51.2631,51.3711,145453.0
2019-09-27 11:10:00,61.86,61.87,61.68,61.75,114809.0,51.3711,51.3794,51.2216,51.2797,114809.0
2019-09-27 11:15:00,61.76,61.86,61.69,61.74,126347.0,51.288,51.3711,51.2299,51.2714,126347.0
2019-09-27 11:20:00,61.72,61.85,61.68,61.82,131607.0,51.2548,51.3628,51.2216,51.3379,131607.0
2019-09-27 11:25:00,61.81,61.88,61.67,61.81,133230.0,51.3296,51.3877,51.2133,51.3296,133230.0
2019-09-27 11:30:00,61.78,62.04,61.76,61.95,102034.0,51.3046,51.5206,51.288,51.4458,102034.0
2019-09-27 11:35:00,61.96,62.24,61.67,61.77,183094.0,51.4541,51.6866,51.2133,51.2963,183094.0
2019-09-27 11:40:00,61.74,62.22,61.69,62.01,123768.0,51.2714,51.67,51.2299,51.4956,123768.0
2019-09-27 11:45:00,61.99,62.34,61.97,62.15,125476.0,51.479,51.7697,51.4624,51.6119,125476.0
2019-09-27 11:50:00,62.17,62.3,62.0,62.2,92623.0,51.6285,51.7365,51.4873,51.6534,92623.0
2019-09-27 11:55:00,62.22,62.39,62.16,62.19,110093.0,51.67,51.8112,51.6202,51.6451,110093.0
2019-09-27 12:00:00,62.17,62.32,62.08,62.25,112906.0,51.6285,51.7531,51.5538,51.695,112906.0
2019-09-27 12:05:00,62.25,62.44,62.25,62.29,117896.0,51.695,51.8527,51.695,51.7282,117896.0
2019-09-27 12:10:00,62.3,62.33,62.11,62.17,92579.0,51.7365,51.7614,51.5787,51.6285,92579.0
2019-09-27 12:15:00,62.17,62.42,62.14,62.16,113253.0,51.6285,51.8361,51.6036,51.6202,113253.0
2019-09-27 12:20:00,62.15,62.43,62.08,62.39,111829.0,51.6119,51.8444,51.5538,51.8112,111829.0
2019-09-27 12:25:00,62.36,62.44,62.24,62.38,94183.0,51.7863,51.8527,51.6866,51.8029,94183.0
2019-09-27 12:30:00,62.37,62.75,62.33,62.71,310941.0,51.7946,52.1102,51.7614,52.077,310941.0
2019-09-27 12:35:00,62.71,62.82,62.62,62.64,253181.0,52.077,52.1683,52.0022,52.0188,253181.0
2019-09-27 12:40:00,62.65,62.71,62.42,62.44,133329.0,52.0271,52.077,51.8361,51.8527,133329.0
2019-09-27 12:45:00,62.44,62.45,62.21,62.21,163561.0,51.8527,51.861,51.6617,51.6617,163561.0
2019-09-27 12:50:00,62.21,62.44,62.17,62.22,96844.0,51.6617,51.8527,51.6285,51.67,96844.0
2019-09-27 12:55:00,62.22,62.31,62.08,62.11,96941.0,51.67,51.7448,51.5538,51.5787,96941.0
2019-09-27 13:00:00,62.07,62.26,62.01,62.22,108292.0,51.5455,51.7033,51.4956,51.67,108292.0
2019-09-27 13:05:00,62.2,62.39,62.13,62.21,70521.0,51.6534,51.8112,51.5953,51.6617,70521.0
2019-09-27 13:10:00,62.22,62.34,62.19,62.25,77990.0,51.67,51.7697,51.6451,51.695,77990.0
2019-09-27 13:15:00,62.24,62.28,62.07,62.15,96505.0,51.6866,51.7199,51.5455,51.6119,96505.0
2019-09-27 13:20:00,62.17,62.32,62.17,62.27,74693.0,51.6285,51.7531,51.6285,51.7116,74693.0
2019-09-27 13:25:00,62.28,62.37,62.24,62.25,85058.0,51.7199,51.7946,51.6866,51.695,85058.0
2019-09-27 13:30:00,62.28,62.39,62.19,62.28,104345.0,51.7199,51.8112,51.6451,51.7199,104345.0
2019-09-27 13:35:00,62.26,62.38,62.22,62.28,93703.0,51.7033,51.8029,51.67,51.7199,93703.0
2019-09-27 13:40:00,62.3,62.38,62.19,62.2,85827.0,51.7365,51.8029,51.6451,51.6534,85827.0
2019-09-27 13:45:00,62.2,62.34,62.19,62.32,88938.0,51.6534,51.7697,51.6451,51.7531,88938.0
2019-09-27 13:50:00,62.3,62.33,62.22,62.29,68809.0,51.7365,51.7614,51.67,51.7282,68809.0
2019-09-27 13:55:00,62.3,62.41,62.28,62.35,91962.0,51.7365,51.8278,51.7199,51.778,91962.0
2019-09-27 14:00:00,62.34,62.4,62.24,62.39,74214.0,51.7697,51.8195,51.6866,51.8112,74214.0
2019-09-27 14:05:00,62.39,62.5,62.34,62.44,119648.0,51.8112,51.9026,51.7697,51.8527,119648.0
2019-09-27 14:10:00,62.45,62.68,62.37,62.58,130134.0,51.861,52.052,51.7946,51.969,130134.0
2019-09-27 14:15:00,62.58,62.78,62.55,62.76,150909.0,51.969,52.1351,51.9441,52.1185,150909.0
2019-09-27 14:20:00,62.75,62.77,62.46,62.46,86592.0,52.1102,52.1268,51.8693,51.8693,86592.0
2019-09-27 14:25:00,62.46,62.69,62.46,62.62,109769.0,51.8693,52.0603,51.8693,52.0022,109769.0
2019-09-27 14:30:00,62.62,62.64,62.24,62.24,124338.0,52.0022,52.0188,51.6866,51.6866,124338.0
2019-09-27 14:35:00,62.24,62.48,62.24,62.42,110145.0,51.6866,51.886,51.6866,51.8361,110145.0
2019-09-27 14:40:00,62.42,62.55,62.38,62.48,82855.0,51.8361,51.9441,51.8029,51.886,82855.0
2019-09-27 14:45:00,62.47,62.53,62.37,62.39,81038.0,51.8776,51.9275,51.7946,51.8112,81038.0
2019-09-27 14:50:00,62.39,62.41,62.19,62.22,116406.0,51.8112,51.8278,51.6451,51.67,116406.0
2019-09-27 14:55:00,62.22,62.39,62.19,62.35,104947.0,51.67,51.8112,51.6451,51.778,104947.0
2019-09-27 15:00:00,62.35,62.55,62.35,62.44,124920.0,51.778,51.9441,51.778,51.8527,124920.0
2019-09-27 15:05:00,62.44,62.46,62.17,62.18,183850.0,51.8527,51.8693,51.6285,51.6368,183850.0
2019-09-27 15:10:00,62.18,62.28,62.14,62.25,135709.0,51.6368,51.7199,51.6036,51.695,135709.0
2019-09-27 15:15:00,62.25,62.45,62.22,62.36,108647.0,51.695,51.861,51.67,51.7863,108647.0
2019-09-27 15:20:00,62.35,62.44,62.33,62.39,103882.0,51.778,51.8527,51.7614,51.8112,103882.0
2019-09-27 15:25:00,62.38,62.41,62.3,62.35,107043.0,51.8029,51.8278,51.7365,51.778,107043.0
2019-09-27 15:30:00,62.35,62.57,62.34,62.49,135842.0,51.778,51.9607,51.7697,51.8943,135842.0
2019-09-27 15:35:00,62.48,62.63,62.47,62.61,121750.0,51.886,52.0105,51.8776,51.9939,121750.0
2019-09-27 15:40:00,62.6,62.69,62.51,62.53,208476.0,51.9856,52.0603,51.9109,51.9275,208476.0
2019-09-27 15:45:00,62.53,62.55,62.36,62.37,225801.0,51.9275,51.9441,51.7863,51.7946,225801.0
2019-09-27 15:50:00,62.36,62.59,62.35,62.44,282021.0,51.7863,51.9773,51.778,51.8527,282021.0
2019-09-27 15:55:00,62.44,62.48,62.34,62.46,559879.0,51.8527,51.886,51.7697,51.8693,559879.0
2019-09-30 09:30:00,62.16,62.21,61.63,61.79,126287.0,51.6202,51.6617,51.1801,51.3129,126287.0
2019-09-30 09:35:00,61.8,62.1,61.78,61.84,106026.0,51.3213,51.5704,51.3046,51.3545,106026.0
2019-09-30 09:40:00,61.86,61.86,61.46,61.52,103308.0,51.3711,51.3711,51.0389,51.0887,103308.0
2019-09-30 09:45:00,61.5,61.62,61.14,61.5,79610.0,51.0721,51.1718,50.7732,51.0721,79610.0
2019-09-30 09:50:00,61.51,61.52,61.23,61.44,67748.0,51.0804,51.0887,50.8479,51.0223,67748.0
2019-09-30 09:55:00,61.45,61.65,61.43,61.54,49895.0,51.0306,51.1967,51.014,51.1053,49895.0
2019-09-30 10:00:00,61.52,61.59,61.44,61.52,44382.0,51.0887,51.1469,51.0223,51.0887,44382.0
2019-09-30 10:05:00,61.51,61.67,61.48,61.66,52777.0,51.0804,51.2133,51.0555,51.205,52777.0
2019-09-30 10:10:00,61.67,61.86,61.64,61.85,49671.0,51.2133,51.3711,51.1884,51.3628,49671.0
2019-09-30 10:15:00,61.87,62.02,61.87,61.97,69087.0,51.3794,51.504,51.3794,51.4624,69087.0
2019-09-30 10:20:00,61.97,62.3,61.95,62.27,86590.0,51.4624,51.7365,51.4458,51.7116,86590.0
2019-09-30 10:25:00,62.29,62.3,61.99,62.0,130280.0,51.7282,51.7365,51.479,51.4873,130280.0
2019-09-30 10:30:00,62.0,62.11,61.88,61.92,76070.0,51.4873,51.5787,51.3877,51.4209,76070.0
2019-09-30 10:35:00,61.92,62.0,61.86,61.93,60340.0,51.4209,51.4873,51.3711,51.4292,60340.0
2019-09-30 10:40:00,61.94,62.01,61.77,61.81,76157.0,51.4375,51.4956,51.2963,51.3296,76157.0
2019-09-30 10:45:00,61.8,61.83,61.76,61.79,38628.0,51.3213,51.3462,51.288,51.3129,38628.0
2019-09-30 10:50:00,61.78,61.78,61.7,61.73,74325.0,51.3046,51.3046,51.2382,51.2631,74325.0
2019-09-30 10:55:00,61.73,61.76,61.57,61.58,38657.0,51.2631,51.288,51.1303,51.1386,38657.0
2019-09-30 11:00:00,61.59,61.69,61.51,61.52,65684.0,51.1469,51.2299,51.0804,51.0887,65684.0
2019-09-30 11:05:00,61.52,61.53,61.44,61.53,37734.0,51.0887,51.097,51.0223,51.097,37734.0
2019-09-30 11:10:00,61.53,61.53,61.42,61.44,63915.0,51.097,51.097,51.0057,51.0223,63915.0
2019-09-30 11:15:00,61.43,61.44,61.2,61.21,75288.0,51.014,51.0223,50.823,50.8313,75288.0
2019-09-30 11:20:00,61.2,61.32,61.14,61.32,70144.0,50.823,50.9226,50.7732,50.9226,70144.0
2019-09-30 11:25:00,61.32,61.47,61.32,61.36,42395.0,50.9226,51.0472,50.9226,50.9559,42395.0
2019-09-30 11:30:00,61.37,61.43,61.33,61.37,48234.0,50.9642,51.014,50.9309,50.9642,48234.0
2019-09-30 11:35:00,61.37,61.46,61.32,61.32,67601.0,50.9642,51.0389,50.9226,50.9226,67601.0
2019-09-30 11:40:00,61.32,61.33,61.13,61.16,72306.0,50.9226,50.9309,50.7649,50.7898,72306.0
2019-09-30 11:45:00,61.16,61.16,61.07,61.11,39084.0,50.7898,50.7898,50.715,50.7482,39084.0
2019-09-30 11:50:00,61.1,61.15,61.08,61.09,43928.0,50.7399,50.7815,50.7233,50.7316,43928.0
2019-09-30 11:55:00,61.09,61.14,61.04,61.05,55284.0,50.7316,50.7732,50.6901,50.6984,55284.0
2019-09-30 12:00:00,61.05,61.07,60.94,60.95,57309.0,50.6984,50.715,50.6071,50.6154,57309.0
2019-09-30 12:05:00,60.95,61.09,60.95,61.08,37572.0,50.6154,50.7316,50.6154,50.7233,37572.0
2019-09-30 12:10:00,61.08,61.24,61.07,61.23,81532.0,50.7233,50.8562,50.715,50.8479,81532.0
2019-09-30 12:15:00,61.24,61.27,61.14,61.17,39442.0,50.8562,50.8811,50.7732,50.7981,39442.0
2019-09-30 12:20:00,61.18,61.28,61.17,61.27,38487.0,50.8064,50.8894,50.7981,50.8811,38487.0
2019-09-30 12:25:00,61.28,61.3,61.21,61.23,26488.0,50.8894,50.906,50.8313,50.8479,26488.0
2019-09-30 12:30:00,61.23,61.25,61.11,61.13,27066.0,50.8479,50.8645,50.7482,50.7649,27066.0
2019-09-30 12:35:00,61.13,61.19,61.11,61.19,29374.0,50.7649,50.8147,50.7482,50.8147,29374.0
2019-09-30 12:40:00,61.18,61.24,61.15,61.23,53312.0,50.8064,50.8562,50.7815,50.8479,53312.0
2019-09-30 12:45:00,61.23,61.3,61.21,61.27,42641.0,50.8479,50.906,50.8313,50.8811,42641.0
2019-09-30 12:50:00,61.27,61.27,61.16,61.18,20428.0,50.8811,50.8811,50.7898,50.8064,20428.0
2019-09-30 12:55:00,61.18,61.26,61.13,61.23,79882.0,50.8064,50.8728,50.7649,50.8479,79882.0
2019-09-30 13:00:00,61.23,61.29,61.1,61.12,130052.0,50.8479,50.8977,50.7399,50.7566,130052.0
2019-09-30 13:05:00,61.12,61.14,61.04,61.04,58086.0,50.7566,50.7732,50.6901,50.6901,58086.0
2019-09-30 13:10:00,61.05,61.09,61.02,61.07,23897.0,50.6984,50.7316,50.6735,50.715,23897.0
2019-09-30 13:15:00,61.07,61.09,61.04,61.09,28709.0,50.715,50.7316,50.6901,50.7316,28709.0
2019-09-30 13:20:00,61.1,61.1,61.0,61.02,36439.0,50.7399,50.7399,50.6569,50.6735,36439.0
2019-09-30 13:25:00,61.02,61.02,60.97,60.98,38232.0,50.6735,50.6735,50.632,50.6403,38232.0
2019-09-30 13:30:00,60.98,60.99,60.92,60.98,29330.0,50.6403,50.6486,50.5905,50.6403,29330.0
2019-09-30 13:35:00,60.99,61.01,60.89,60.9,49083.0,50.6486,50.6652,50.5656,50.5739,49083.0
2019-09-30 13:40:00,60.9,60.94,60.89,60.94,35249.0,50.5739,50.6071,50.5656,50.6071,35249.0
2019-09-30 13:45:00,60.94,60.97,60.9,60.94,54313.0,50.6071,50.632,50.5739,50.6071,54313.0
2019-09-30 13:50:00,60.94,60.96,60.88,60.93,44284.0,50.6071,50.6237,50.5572,50.5988,44284.0
2019-09-30 13:55:00,60.94,60.96,60.86,60.91,32112.0,50.6071,50.6237,50.5406,50.5822,32112.0
2019-09-30 14:00:00,60.91,60.91,60.75,60.75,48343.0,50.5822,50.5822,50.4493,50.4493,48343.0
2019-09-30 14:05:00,60.74,60.77,60.6,60.65,66034.0,50.441,50.4659,50.3247,50.3662,66034.0
2019-09-30 14:10:00,60.65,60.65,60.51,60.54,73320.0,50.3662,50.3662,50.25,50.2749,73320.0
2019-09-30 14:15:00,60.55,60.62,60.52,60.61,54539.0,50.2832,50.3413,50.2583,50.333,54539.0
2019-09-30 14:20:00,60.61,60.71,60.61,60.69,59603.0,50.333,50.4161,50.333,50.3995,59603.0
2019-09-30 14:25:00,60.68,60.79,60.68,60.77,60141.0,50.3912,50.4825,50.3912,50.4659,60141.0
2019-09-30 14:30:00,60.78,60.89,60.76,60.85,51482.0,50.4742,50.5656,50.4576,50.5323,51482.0
2019-09-30 14:35:00,60.84,60.87,60.76,60.8,49006.0,50.524,50.5489,50.4576,50.4908,49006.0
2019-09-30 14:40:00,60.78,60.84,60.74,60.82,43854.0,50.4742,50.524,50.441,50.5074,43854.0
2019-09-30 14:45:00,60.82,60.92,60.8,60.92,48243.0,50.5074,50.5905,50.4908,50.5905,48243.0
2019-09-30 14:50:00,60.91,60.94,60.88,60.92,45116.0,50.5822,50.6071,50.5572,50.5905,45116.0
2019-09-30 14:55:00,60.91,60.92,60.85,60.89,41690.0,50.5822,50.5905,50.5323,50.5656,41690.0
2019-09-30 15:00:00,60.88,60.89,60.84,60.84,30473.0,50.5572,50.5656,50.524,50.524,30473.0
2019-09-30 15:05:00,60.84,60.91,60.84,60.87,44803.0,50.524,50.5822,50.524,50.5489,44803.0
2019-09-30 15:10:00,60.88,60.9,60.83,60.87,55460.0,50.5572,50.5739,50.5157,50.5489,55460.0
2019-09-30 15:15:00,60.87,60.96,60.87,60.95,48604.0,50.5489,50.6237,50.5489,50.6154,48604.0
2019-09-30 15:20:00,60.96,60.98,60.93,60.97,52119.0,50.6237,50.6403,50.5988,50.632,52119.0
2019-09-30 15:25:00,60.98,61.02,60.96,60.98,47418.0,50.6403,50.6735,50.6237,50.6403,47418.0
2019-09-30 15:30:00,60.98,61.01,60.96,60.97,75482.0,50.6403,50.6652,50.6237,50.632,75482.0
2019-09-30 15:35:00,60.97,61.01,60.96,60.97,96348.0,50.632,50.6652,50.6237,50.632,96348.0
2019-09-30 15:40:00,60.97,60.97,60.92,60.94,68278.0,50.632,50.632,50.5905,50.6071,68278.0
2019-09-30 15:45:00,60.93,60.97,60.89,60.91,113744.0,50.5988,50.632,50.5656,50.5822,113744.0
2019-09-30 15:50:00,60.92,60.96,60.84,60.86,146433.0,50.5905,50.6237,50.524,50.5406,146433.0
2019-09-30 15:55:00,60.86,60.89,60.72,60.74,393218.0,50.5406,50.5656,50.4244,50.441,393218.0
2019-10-01 09:30:00,61.26,61.63,61.11,61.39,119719.0,50.8728,51.1801,50.7482,50.9808,119719.0
2019-10-01 09:35:00,61.37,61.48,61.1,61.24,64142.0,50.9642,51.0555,50.7399,50.8562,64142.0
2019-10-01 09:40:00,61.24,61.34,61.17,61.25,45803.0,50.8562,50.9393,50.7981,50.8645,45803.0
2019-10-01 09:45:00,61.27,61.46,61.22,61.39,59713.0,50.8811,51.0389,50.8396,50.9808,59713.0
2019-10-01 09:50:00,61.39,61.42,61.1,61.32,80905.0,50.9808,51.0057,50.7399,50.9226,80905.0
2019-10-01 09:55:00,61.34,61.4,61.12,61.29,46533.0,50.9393,50.9891,50.7566,50.8977,46533.0
2019-10-01 10:00:00,61.22,61.28,61.05,61.19,97001.0,50.8396,50.8894,50.6984,50.8147,97001.0
2019-10-01 10:05:00,61.19,61.2,60.85,60.86,50517.0,50.8147,50.823,50.5323,50.5406,50517.0
2019-10-01 10:10:00,60.88,60.98,60.72,60.84,45001.0,50.5572,50.6403,50.4244,50.524,45001.0
2019-10-01 10:15:00,60.84,61.07,60.82,60.97,37477.0,50.524,50.715,50.5074,50.632,37477.0
2019-10-01 10:20:00,60.95,60.98,60.87,60.94,39159.0,50.6154,50.6403,50.5489,50.6071,39159.0
2019-10-01 10:25:00,60.94,61.04,60.86,61.02,30348.0,50.6071,50.6901,50.5406,50.6735,30348.0
2019-10-01 10:30:00,61.02,61.05,60.89,61.01,28390.0,50.6735,50.6984,50.5656,50.6652,28390.0
2019-10-01 10:35:00,61.0,61.07,60.94,61.03,46284.0,50.6569,50.715,50.6071,50.6818,46284.0
2019-10-01 10:40:00,61.02,61.03,60.9,60.94,41699.0,50.6735,50.6818,50.5739,50.6071,41699.0
2019-10-01 10:45:00,60.97,61.06,60.92,60.93,21919.0,50.632,50.7067,50.5905,50.5988,21919.0
2019-10-01 10:50:00,60.91,61.02,60.91,60.96,25383.0,50.5822,50.6735,50.5822,50.6237,25383.0
2019-10-01 10:55:00,60.94,60.95,60.78,60.8,31277.0,50.6071,50.6154,50.4742,50.4908,31277.0
2019-10-01 11:00:00,60.77,60.88,60.75,60.84,42706.0,50.4659,50.5572,50.4493,50.524,42706.0
2019-10-01 11:05:00,60.81,60.94,60.76,60.94,32861.0,50.4991,50.6071,50.4576,50.6071,32861.0
2019-10-01 11:10:00,60.94,60.94,60.73,60.75,36915.0,50.6071,50.6071,50.4327,50.4493,36915.0
2019-10-01 11:15:00,60.73,60.8,60.65,60.73,30827.0,50.4327,50.4908,50.3662,50.4327,30827.0
2019-10-01 11:20:00,60.73,60.86,60.68,60.82,36973.0,50.4327,50.5406,50.3912,50.5074,36973.0
2019-10-01 11:25:00,60.82,60.95,60.75,60.93,51788.0,50.5074,50.6154,50.4493,50.5988,51788.0
2019-10-01 11:30:00,60.91,61.14,60.91,61.05,43263.0,50.5822,50.7732,50.5822,50.6984,43263.0
2019-10-01 11:35:00,61.06,61.17,61.0,61.05,22897.0,50.7067,50.7981,50.6569,50.6984,22897.0
2019-10-01 11:40:00,61.05,61.16,60.94,61.15,33529.0,50.6984,50.7898,50.6071,50.7815,33529.0
2019-10-01 11:45:00,61.15,61.15,61.05,61.05,32747.0,50.7815,50.7815,50.6984,50.6984,32747.0
2019-10-01 11:50:00,61.06,61.14,60.99,60.99,43561.0,50.7067,50.7732,50.6486,50.6486,43561.0
2019-10-01 11:55:00,61.0,61.02,60.93,60.99,43787.0,50.6569,50.6735,50.5988,50.6486,43787.0
2019-10-01 12:00:00,61.0,61.04,60.88,60.92,36576.0,50.6569,50.6901,50.5572,50.5905,36576.0
2019-10-01 12:05:00,60.91,60.91,60.81,60.81,23953.0,50.5822,50.5822,50.4991,50.4991,23953.0
2019-10-01 12:10:00,60.81,60.81,60.64,60.71,26048.0,50.4991,50.4991,50.3579,50.4161,26048.0
2019-10-01 12:15:00,60.7,60.81,60.67,60.78,28295.0,50.4078,50.4991,50.3829,50.4742,28295.0
2019-10-01 12:20:00,60.79,60.84,60.72,60.74,29613.0,50.4825,50.524,50.4244,50.441,29613.0
2019-10-01 12:25:00,60.75,60.83,60.7,60.78,20065.0,50.4493,50.5157,50.4078,50.4742,20065.0
2019-10-01 12:30:00,60.76,60.82,60.73,60.77,19008.0,50.4576,50.5074,50.4327,50.4659,19008.0
2019-10-01 12:35:00,60.78,60.86,60.76,60.81,29192.0,50.4742,50.5406,50.4576,50.4991,29192.0
2019-10-01 12:40:00,60.82,60.95,60.8,60.9,19609.0,50.5074,50.6154,50.4908,50.5739,19609.0
2019-10-01 12:45:00,60.91,60.93,60.83,60.85,17173.0,50.5822,50.5988,50.5157,50.5323,17173.0
2019-10-01 12:50:00,60.86,60.89,60.78,60.78,23163.0,50.5406,50.5656,50.4742,50.4742,23163.0
2019-10-01 12:55:00,60.78,60.79,60.59,60.62,23980.0,50.4742,50.4825,50.3164,50.3413,23980.0
2019-10-01 13:00:00,60.63,60.71,60.6,60.71,21542.0,50.3496,50.4161,50.3247,50.4161,21542.0
2019-10-01 13:05:00,60.72,60.73,60.54,60.62,62483.0,50.4244,50.4327,50.2749,50.3413,62483.0
2019-10-01 13:10:00,60.61,60.69,60.59,60.6,34168.0,50.333,50.3995,50.3164,50.3247,34168.0
2019-10-01 13:15:00,60.59,60.59,60.52,60.53,23506.0,50.3164,50.3164,50.2583,50.2666,23506.0
2019-10-01 13:20:00,60.53,60.63,60.52,60.54,36700.0,50.2666,50.3496,50.2583,50.2749,36700.0
2019-10-01 13:25:00,60.55,60.73,60.53,60.7,34869.0,50.2832,50.4327,50.2666,50.4078,34869.0
2019-10-01 13:30:00,60.71,60.79,60.69,60.69,54660.0,50.4161,50.4825,50.3995,50.3995,54660.0
2019-10-01 13:35:00,60.69,60.8,60.69,60.74,21044.0,50.3995,50.4908,50.3995,50.441,21044.0
2019-10-01 13:40:00,60.74,60.87,60.69,60.87,26358.0,50.441,50.5489,50.3995,50.5489,26358.0
2019-10-01 13:45:00,60.86,60.93,60.79,60.83,32503.0,50.5406,50.5988,50.4825,50.5157,32503.0
2019-10-01 13:50:00,60.82,60.89,60.81,60.82,19224.0,50.5074,50.5656,50.4991,50.5074,19224.0
2019-10-01 13:55:00,60.81,60.81,60.72,60.77,27644.0,50.4991,50.4991,50.4244,50.4659,27644.0
2019-10-01 14:00:00,60.77,60.81,60.67,60.75,38895.0,50.4659,50.4991,50.3829,50.4493,38895.0
2019-10-01 14:05:00,60.75,60.75,60.63,60.67,36535.0,50.4493,50.4493,50.3496,50.3829,36535.0
2019-10-01 14:10:00,60.67,60.77,60.64,60.68,27979.0,50.3829,50.4659,50.3579,50.3912,27979.0
2019-10-01 14:15:00,60.68,60.73,60.66,60.73,19619.0,50.3912,50.4327,50.3746,50.4327,19619.0
2019-10-01 14:20:00,60.74,60.8,60.72,60.77,22647.0,50.441,50.4908,50.4244,50.4659,22647.0
2019-10-01 14:25:00,60.79,60.81,60.72,60.75,30113.0,50.4825,50.4991,50.4244,50.4493,30113.0
2019-10-01 14:30:00,60.75,60.98,60.74,60.98,34560.0,50.4493,50.6403,50.441,50.6403,34560.0
2019-10-01 14:35:00,60.97,61.1,60.97,61.08,53581.0,50.632,50.7399,50.632,50.7233,53581.0
2019-10-01 14:40:00,61.09,61.1,61.01,61.03,31521.0,50.7316,50.7399,50.6652,50.6818,31521.0
2019-10-01 14:45:00,61.03,61.1,61.0,61.02,31988.0,50.6818,50.7399,50.6569,50.6735,31988.0
2019-10-01 14:50:00,61.02,61.08,60.95,61.03,28940.0,50.6735,50.7233,50.6154,50.6818,28940.0
2019-10-01 14:55:00,61.03,61.08,60.95,60.97,51099.0,50.6818,50.7233,50.6154,50.632,51099.0
2019-10-01 15:00:00,60.95,60.99,60.89,60.96,22067.0,50.6154,50.6486,50.5656,50.6237,22067.0
2019-10-01 15:05:00,60.95,61.03,60.92,60.97,26104.0,50.6154,50.6818,50.5905,50.632,26104.0
2019-10-01 15:10:00,60.97,60.97,60.8,60.86,34457.0,50.632,50.632,50.4908,50.5406,34457.0
2019-10-01 15:15:00,60.86,60.93,60.8,60.89,36146.0,50.5406,50.5988,50.4908,50.5656,36146.0
2019-10-01 15:20:00,60.89,60.89,60.79,60.8,47066.0,50.5656,50.5656,50.4825,50.4908,47066.0
2019-10-01 15:25:00,60.8,60.87,60.8,60.84,37996.0,50.4908,50.5489,50.4908,50.524,37996.0
2019-10-01 15:30:00,60.84,60.85,60.67,60.7,66680.0,50.524,50.5323,50.3829,50.4078,66680.0
2019-10-01 15:35:00,60.7,60.73,60.52,60.54,47445.0,50.4078,50.4327,50.2583,50.2749,47445.0
2019-10-01 15:40:00,60.55,60.57,60.48,60.57,72139.0,50.2832,50.2998,50.2251,50.2998,72139.0
2019-10-01 15:45:00,60.57,60.59,60.51,60.58,61682.0,50.2998,50.3164,50.25,50.3081,61682.0
2019-10-01 15:50:00,60.59,60.6,60.46,60.46,115652.0,50.3164,50.3247,50.2085,50.2085,115652.0
2019-10-01 15:55:00,60.46,60.51,60.33,60.37,299310.0,50.2085,50.25,50.1005,50.1337,299310.0
2019-10-02 09:30:00,59.53,59.98,58.76,59.27,221470.0,49.4362,49.8099,48.7967,49.2202,221470.0
2019-10-02 09:35:00,59.24,59.4,59.02,59.11,61936.0,49.1953,49.3282,49.0126,49.0874,61936.0
2019-10-02 09:40:00,59.11,59.57,59.04,59.51,59303.0,49.0874,49.4694,49.0292,49.4195,59303.0
2019-10-02 09:45:00,59.51,59.64,59.11,59.13,53817.0,49.4195,49.5275,49.0874,49.104,53817.0
2019-10-02 09:50:00,59.1,59.42,59.05,59.3,66937.0,49.0791,49.3448,49.0375,49.2452,66937.0
2019-10-02 09:55:00,59.31,59.52,59.21,59.41,70971.0,49.2535,49.4278,49.1704,49.3365,70971.0
2019-10-02 10:00:00,59.36,59.39,59.22,59.26,43287.0,49.295,49.3199,49.1787,49.2119,43287.0
2019-10-02 10:05:00,59.24,59.68,59.22,59.64,63989.0,49.1953,49.5607,49.1787,49.5275,63989.0
2019-10-02 10:10:00,59.57,59.86,59.57,59.84,114076.0,49.4694,49.7102,49.4694,49.6936,114076.0
2019-10-02 10:15:00,59.82,59.97,59.82,59.96,25725.0,49.677,49.8015,49.677,49.7932,25725.0
2019-10-02 10:20:00,59.97,60.0,59.75,59.81,73261.0,49.8015,49.8265,49.6188,49.6687,73261.0
2019-10-02 10:25:00,59.78,59.9,59.74,59.77,29907.0,49.6438,49.7434,49.6105,49.6355,29907.0
2019-10-02 10:30:00,59.75,59.75,59.39,59.43,54310.0,49.6188,49.6188,49.3199,49.3531,54310.0
2019-10-02 10:35:00,59.44,59.52,59.21,59.27,98178.0,49.3614,49.4278,49.1704,49.2202,98178.0
2019-10-02 10:40:00,59.26,59.35,59.19,59.29,47281.0,49.2119,49.2867,49.1538,49.2368,47281.0
2019-10-02 10:45:00,59.3,59.31,59.14,59.16,64908.0,49.2452,49.2535,49.1123,49.1289,64908.0
2019-10-02 10:50:00,59.17,59.37,59.16,59.37,21048.0,49.1372,49.3033,49.1289,49.3033,21048.0
2019-10-02 10:55:00,59.37,59.47,59.33,59.36,48019.0,49.3033,49.3863,49.2701,49.295,48019.0
2019-10-02 11:00:00,59.36,59.58,59.35,59.53,32102.0,49.295,49.4777,49.2867,49.4362,32102.0
2019-10-02 11:05:00,59.49,59.54,59.39,59.4,43477.0,49.4029,49.4445,49.3199,49.3282,43477.0
2019-10-02 11:10:00,59.39,59.42,59.21,59.24,35239.0,49.3199,49.3448,49.1704,49.1953,35239.0
2019-10-02 11:15:00,59.25,59.27,59.11,59.23,35179.0,49.2036,49.2202,49.0874,49.187,35179.0
2019-10-02 11:20:00,59.25,59.31,59.13,59.26,45507.0,49.2036,49.2535,49.104,49.2119,45507.0
2019-10-02 11:25:00,59.29,59.31,59.11,59.16,37654.0,49.2368,49.2535,49.0874,49.1289,37654.0
2019-10-02 11:30:00,59.14,59.21,59.01,59.05,49198.0,49.1123,49.1704,49.0043,49.0375,49198.0
2019-10-02 11:35:00,59.05,59.07,58.94,59.02,66820.0,49.0375,49.0542,48.9462,49.0126,66820.0
2019-10-02 11:40:00,59.01,59.16,58.92,59.11,40388.0,49.0043,49.1289,48.9296,49.0874,40388.0
2019-10-02 11:45:00,59.13,59.17,58.88,58.93,28662.0,49.104,49.1372,48.8964,48.9379,28662.0
2019-10-02 11:50:00,58.94,59.02,58.9,58.97,17070.0,48.9462,49.0126,48.913,48.9711,17070.0
2019-10-02 11:55:00,58.95,58.98,58.9,58.93,18902.0,48.9545,48.9794,48.913,48.9379,18902.0
2019-10-02 12:00:00,58.94,58.97,58.9,58.95,20464.0,48.9462,48.9711,48.913,48.9545,20464.0
2019-10-02 12:05:00,58.98,59.01,58.91,58.92,28966.0,48.9794,49.0043,48.9213,48.9296,28966.0
2019-10-02 12:10:00,58.92,58.94,58.85,58.87,18251.0,48.9296,48.9462,48.8715,48.8881,18251.0
2019-10-02 12:15:00,58.86,58.89,58.82,58.84,30115.0,48.8798,48.9047,48.8465,48.8631,30115.0
2019-10-02 12:20:00,58.84,58.85,58.73,58.75,32302.0,48.8631,48.8715,48.7718,48.7884,32302.0
2019-10-02 12:25:00,58.74,58.92,58.72,58.9,31276.0,48.7801,48.9296,48.7635,48.913,31276.0
2019-10-02 12:30:00,58.89,58.94,58.83,58.83,24757.0,48.9047,48.9462,48.8548,48.8548,24757.0
2019-10-02 12:35:00,58.84,58.87,58.71,58.74,22169.0,48.8631,48.8881,48.7552,48.7801,22169.0
2019-10-02 12:40:00,58.76,58.79,58.69,58.79,29684.0,48.7967,48.8216,48.7386,48.8216,29684.0
2019-10-02 12:45:00,58.78,58.83,58.73,58.77,28422.0,48.8133,48.8548,48.7718,48.805,28422.0
2019-10-02 12:50:00,58.77,58.81,58.73,58.74,16639.0,48.805,48.8382,48.7718,48.7801,16639.0
2019-10-02 12:55:00,58.72,58.83,58.69,58.79,21700.0,48.7635,48.8548,48.7386,48.8216,21700.0
2019-10-02 13:00:00,58.77,58.87,58.72,58.83,21752.0,48.805,48.8881,48.7635,48.8548,21752.0
2019-10-02 13:05:00,58.84,58.87,58.75,58.84,34507.0,48.8631,48.8881,48.7884,48.8631,34507.0
2019-10-02 13:10:00,58.85,58.93,58.84,58.88,23488.0,48.8715,48.9379,48.8631,48.8964,23488.0
2019-10-02 13:15:00,58.88,58.88,58.78,58.84,25145.0,48.8964,48.8964,48.8133,48.8631,25145.0
2019-10-02 13:20:00,58.85,58.9,58.82,58.85,26561.0,48.8715,48.913,48.8465,48.8715,26561.0
2019-10-02 13:25:00,58.86,58.94,58.86,58.9,33075.0,48.8798,48.9462,48.8798,48.913,33075.0
2019-10-02 13:30:00,58.89,58.91,58.83,58.85,41872.0,48.9047,48.9213,48.8548,48.8715,41872.0
2019-10-02 13:35:00,58.86,58.89,58.79,58.81,29430.0,48.8798,48.9047,48.8216,48.8382,29430.0
2019-10-02 13:40:00,58.81,58.86,58.8,58.81,33439.0,48.8382,48.8798,48.8299,48.8382,33439.0
2019-10-02 13:45:00,58.8,58.83,58.7,58.72,27984.0,48.8299,48.8548,48.7469,48.7635,27984.0
2019-10-02 13:50:00,58.73,58.75,58.69,58.72,22288.0,48.7718,48.7884,48.7386,48.7635,22288.0
2019-10-02 13:55:00,58.72,58.8,58.72,58.79,20409.0,48.7635,48.8299,48.7635,48.8216,20409.0
2019-10-02 14:00:00,58.77,58.8,58.66,58.77,38487.0,48.805,48.8299,48.7137,48.805,38487.0
2019-10-02 14:05:00,58.76,58.78,58.68,58.72,23628.0,48.7967,48.8133,48.7303,48.7635,23628.0
2019-10-02 14:10:00,58.72,58.8,58.71,58.78,36819.0,48.7635,48.8299,48.7552,48.8133,36819.0
2019-10-02 14:15:00,58.78,58.92,58.77,58.87,57469.0,48.8133,48.9296,48.805,48.8881,57469.0
2019-10-02 14:20:00,58.88,58.95,58.87,58.92,85155.0,48.8964,48.9545,48.8881,48.9296,85155.0
2019-10-02 14:25:00,58.92,59.01,58.91,58.98,59591.0,48.9296,49.0043,48.9213,48.9794,59591.0
2019-10-02 14:30:00,58.98,59.07,58.93,59.07,43456.0,48.9794,49.0542,48.9379,49.0542,43456.0
2019-10-02 14:35:00,59.07,59.16,59.03,59.08,56329.0,49.0542,49.1289,49.0209,49.0625,56329.0
2019-10-02 14:40:00,59.07,59.1,59.01,59.06,82214.0,49.0542,49.0791,49.0043,49.0458,82214.0
2019-10-02 14:45:00,59.05,59.2,59.04,59.15,71098.0,49.0375,49.1621,49.0292,49.1206,71098.0
2019-10-02 14:50:00,59.15,59.15,59.02,59.03,31301.0,49.1206,49.1206,49.0126,49.0209,31301.0
2019-10-02 14:55:00,59.03,59.14,59.02,59.13,58314.0,49.0209,49.1123,49.0126,49.104,58314.0
2019-10-02 15:00:00,59.14,59.18,58.98,58.99,58836.0,49.1123,49.1455,48.9794,48.9877,58836.0
2019-10-02 15:05:00,58.98,59.08,58.98,59.04,45425.0,48.9794,49.0625,48.9794,49.0292,45425.0
2019-10-02 15:10:00,59.05,59.15,59.04,59.08,45888.0,49.0375,49.1206,49.0292,49.0625,45888.0
2019-10-02 15:15:00,59.07,59.11,59.0,59.1,46991.0,49.0542,49.0874,48.996,49.0791,46991.0
2019-10-02 15:20:00,59.09,59.16,59.06,59.13,32817.0,49.0708,49.1289,49.0458,49.104,32817.0
2019-10-02 15:25:00,59.14,59.17,59.07,59.09,33953.0,49.1123,49.1372,49.0542,49.0708,33953.0
2019-10-02 15:30:00,59.08,59.25,59.06,59.24,62001.0,49.0625,49.2036,49.0458,49.1953,62001.0
2019-10-02 15:35:00,59.24,59.29,59.21,59.26,70376.0,49.1953,49.2368,49.1704,49.2119,70376.0
2019-10-02 15:40:00,59.26,59.3,59.2,59.24,93613.0,49.2119,49.2452,49.1621,49.1953,93613.0
2019-10-02 15:45:00,59.25,59.27,59.07,59.09,92007.0,49.2036,49.2202,49.0542,49.0708,92007.0
2019-10-02 15:50:00,59.08,59.17,59.0,59.16,197497.0,49.0625,49.1372,48.996,49.1289,197497.0
2019-10-02 15:55:00,59.16,59.25,59.12,59.23,303636.0,49.1289,49.2036,49.0957,49.187,303636.0
2019-10-03 09:30:00,58.78,59.63,58.6,59.04,66144.0,48.8133,49.5192,48.6638,49.0292,66144.0
2019-10-03 09:35:00,59.13,59.49,59.13,59.37,30128.0,49.104,49.4029,49.104,49.3033,30128.0
2019-10-03 09:40:00,59.33,59.42,59.22,59.35,29007.0,49.2701,49.3448,49.1787,49.2867,29007.0
2019-10-03 09:45:00,59.36,59.56,59.36,59.48,30401.0,49.295,49.4611,49.295,49.3946,30401.0
2019-10-03 09:50:00,59.52,59.7,59.39,59.63,31377.0,49.4278,49.5773,49.3199,49.5192,31377.0
2019-10-03 09:55:00,59.61,59.8,59.58,59.72,26217.0,49.5026,49.6604,49.4777,49.5939,26217.0
2019-10-03 10:00:00,59.67,59.7,58.93,59.03,46519.0,49.5524,49.5773,48.9379,49.0209,46519.0
2019-10-03 10:05:00,59.01,59.02,58.67,58.77,52021.0,49.0043,49.0126,48.722,48.805,52021.0
2019-10-03 10:10:00,58.72,58.8,58.55,58.75,72597.0,48.7635,48.8299,48.6223,48.7884,72597.0
2019-10-03 10:15:00,58.73,58.95,58.63,58.82,65157.0,48.7718,48.9545,48.6888,48.8465,65157.0
2019-10-03 10:20:00,58.87,58.88,58.68,58.68,62500.0,48.8881,48.8964,48.7303,48.7303,62500.0
2019-10-03 10:25:00,58.67,58.76,58.45,58.66,74882.0,48.722,48.7967,48.5393,48.7137,74882.0
2019-10-03 10:30:00,58.65,58.8,58.52,58.63,33259.0,48.7054,48.8299,48.5974,48.6888,33259.0
2019-10-03 10:35:00,58.65,58.73,58.54,58.59,26303.0,48.7054,48.7718,48.614,48.6555,26303.0
2019-10-03 10:40:00,58.6,58.6,58.3,58.33,38680.0,48.6638,48.6638,48.4147,48.4396,38680.0
2019-10-03 10:45:00,58.35,58.48,58.24,58.3,35403.0,48.4562,48.5642,48.3649,48.4147,35403.0
2019-10-03 10:50:00,58.33,58.42,58.31,58.41,20840.0,48.4396,48.5144,48.423,48.5061,20840.0
2019-10-03 10:55:00,58.44,58.75,58.43,58.7,50331.0,48.531,48.7884,48.5227,48.7469,50331.0
2019-10-03 11:00:00,58.67,58.86,58.61,58.8,30272.0,48.722,48.8798,48.6721,48.8299,30272.0
2019-10-03 11:05:00,58.8,59.09,58.78,59.08,33697.0,48.8299,49.0708,48.8133,49.0625,33697.0
2019-10-03 11:10:00,59.08,59.37,59.02,59.31,132476.0,49.0625,49.3033,49.0126,49.2535,132476.0
2019-10-03 11:15:00,59.38,59.38,59.14,59.29,17354.0,49.3116,49.3116,49.1123,49.2368,17354.0
2019-10-03 11:20:00,59.29,59.29,59.05,59.06,52760.0,49.2368,49.2368,49.0375,49.0458,52760.0
2019-10-03 11:25:00,59.03,59.06,58.91,58.99,28422.0,49.0209,49.0458,48.9213,48.9877,28422.0
2019-10-03 11:30:00,58.98,59.08,58.93,58.95,15346.0,48.9794,49.0625,48.9379,48.9545,15346.0
2019-10-03 11:35:00,58.97,59.01,58.78,58.84,24035.0,48.9711,49.0043,48.8133,48.8631,24035.0
2019-10-03 11:40:00,58.84,58.91,58.82,58.91,16717.0,48.8631,48.9213,48.8465,48.9213,16717.0
2019-10-03 11:45:00,58.93,58.94,58.85,58.91,17607.0,48.9379,48.9462,48.8715,48.9213,17607.0
2019-10-03 11:50:00,58.93,58.97,58.86,58.93,14399.0,48.9379,48.9711,48.8798,48.9379,14399.0
2019-10-03 11:55:00,58.94,59.06,58.92,58.97,31699.0,48.9462,49.0458,48.9296,48.9711,31699.0
2019-10-03 12:00:00,58.97,59.06,58.95,59.05,19595.0,48.9711,49.0458,48.9545,49.0375,19595.0
2019-10-03 12:05:00,59.05,59.21,59.04,59.16,20646.0,49.0375,49.1704,49.0292,49.1289,20646.0
2019-10-03 12:10:00,59.16,59.23,59.09,59.21,23724.0,49.1289,49.187,49.0708,49.1704,23724.0
2019-10-03 12:15:00,59.19,59.2,59.0,59.01,15672.0,49.1538,49.1621,48.996,49.0043,15672.0
2019-10-03 12:20:00,59.0,59.06,58.96,59.02,19028.0,48.996,49.0458,48.9628,49.0126,19028.0
2019-10-03 12:25:00,59.03,59.24,59.02,59.24,19358.0,49.0209,49.1953,49.0126,49.1953,19358.0
2019-10-03 12:30:00,59.23,59.34,59.23,59.27,18959.0,49.187,49.2784,49.187,49.2202,18959.0
2019-10-03 12:35:00,59.28,59.33,59.26,59.3,19050.0,49.2285,49.2701,49.2119,49.2452,19050.0
2019-10-03 12:40:00,59.29,59.35,59.26,59.32,21763.0,49.2368,49.2867,49.2119,49.2618,21763.0
2019-10-03 12:45:00,59.34,59.5,59.32,59.41,38694.0,49.2784,49.4112,49.2618,49.3365,38694.0
2019-10-03 12:50:00,59.42,59.45,59.35,59.39,15031.0,49.3448,49.3697,49.2867,49.3199,15031.0
2019-10-03 12:55:00,59.39,59.5,59.39,59.46,19499.0,49.3199,49.4112,49.3199,49.378,19499.0
2019-10-03 13:00:00,59.5,59.51,59.35,59.38,13301.0,49.4112,49.4195,49.2867,49.3116,13301.0
2019-10-03 13:05:00,59.37,59.39,59.25,59.26,18410.0,49.3033,49.3199,49.2036,49.2119,18410.0
2019-10-03 13:10:00,59.25,59.35,59.19,59.22,49011.0,49.2036,49.2867,49.1538,49.1787,49011.0
2019-10-03 13:15:00,59.22,59.29,59.17,59.28,10855.0,49.1787,49.2368,49.1372,49.2285,10855.0
2019-10-03 13:20:00,59.28,59.33,59.23,59.33,13743.0,49.2285,49.2701,49.187,49.2701,13743.0
2019-10-03 13:25:00,59.31,59.34,59.28,59.3,15539.0,49.2535,49.2784,49.2285,49.2452,15539.0
2019-10-03 13:30:00,59.31,59.31,59.27,59.3,17851.0,49.2535,49.2535,49.2202,49.2452,17851.0
2019-10-03 13:35:00,59.3,59.33,59.24,59.28,36481.0,49.2452,49.2701,49.1953,49.2285,36481.0
2019-10-03 13:40:00,59.3,59.48,59.29,59.39,53496.0,49.2452,49.3946,49.2368,49.3199,53496.0
2019-10-03 13:45:00,59.39,59.48,59.37,59.47,28961.0,49.3199,49.3946,49.3033,49.3863,28961.0
2019-10-03 13:50:00,59.48,59.49,59.4,59.41,15830.0,49.3946,49.4029,49.3282,49.3365,15830.0
2019-10-03 13:55:00,59.4,59.52,59.39,59.51,21536.0,49.3282,49.4278,49.3199,49.4195,21536.0
2019-10-03 14:00:00,59.5,59.54,59.44,59.53,52010.0,49.4112,49.4445,49.3614,49.4362,52010.0
2019-10-03 14:05:00,59.54,59.6,59.48,59.59,25736.0,49.4445,49.4943,49.3946,49.486,25736.0
2019-10-03 14:10:00,59.62,59.62,59.54,59.58,16570.0,49.5109,49.5109,49.4445,49.4777,16570.0
2019-10-03 14:15:00,59.58,59.73,59.56,59.67,40018.0,49.4777,49.6022,49.4611,49.5524,40018.0
2019-10-03 14:20:00,59.69,59.88,59.68,59.88,24789.0,49.569,49.7268,49.5607,49.7268,24789.0
2019-10-03 14:25:00,59.88,59.89,59.8,59.87,36247.0,49.7268,49.7351,49.6604,49.7185,36247.0
2019-10-03 14:30:00,59.86,59.87,59.73,59.75,26700.0,49.7102,49.7185,49.6022,49.6188,26700.0
2019-10-03 14:35:00,59.74,59.8,59.73,59.76,22318.0,49.6105,49.6604,49.6022,49.6272,22318.0
2019-10-03 14:40:00,59.75,59.76,59.66,59.67,25549.0,49.6188,49.6272,49.5441,49.5524,25549.0
2019-10-03 14:45:00,59.69,59.77,59.67,59.76,26318.0,49.569,49.6355,49.5524,49.6272,26318.0
2019-10-03 14:50:00,59.77,59.8,59.68,59.68,17018.0,49.6355,49.6604,49.5607,49.5607,17018.0
2019-10-03 14:55:00,59.69,59.76,59.67,59.74,20149.0,49.569,49.6272,49.5524,49.6105,20149.0
2019-10-03 15:00:00,59.75,59.84,59.71,59.84,30513.0,49.6188,49.6936,49.5856,49.6936,30513.0
2019-10-03 15:05:00,59.83,59.92,59.81,59.91,49485.0,49.6853,49.76,49.6687,49.7517,49485.0
2019-10-03 15:10:00,59.9,59.94,59.86,59.88,39351.0,49.7434,49.7766,49.7102,49.7268,39351.0
2019-10-03 15:15:00,59.85,59.97,59.8,59.87,64249.0,49.7019,49.8015,49.6604,49.7185,64249.0
2019-10-03 15:20:00,59.87,59.95,59.86,59.9,52602.0,49.7185,49.7849,49.7102,49.7434,52602.0
2019-10-03 15:25:00,59.92,60.0,59.92,60.0,117785.0,49.76,49.8265,49.76,49.8265,117785.0
2019-10-03 15:30:00,60.0,60.05,59.84,59.84,90519.0,49.8265,49.868,49.6936,49.6936,90519.0
2019-10-03 15:35:00,59.84,59.91,59.82,59.91,62064.0,49.6936,49.7517,49.677,49.7517,62064.0
2019-10-03 15:40:00,59.91,60.0,59.88,59.91,127695.0,49.7517,49.8265,49.7268,49.7517,127695.0
2019-10-03 15:45:00,59.9,59.95,59.76,59.8,89017.0,49.7434,49.7849,49.6272,49.6604,89017.0
2019-10-03 15:50:00,59.8,59.94,59.74,59.91,121255.0,49.6604,49.7766,49.6105,49.7517,121255.0
2019-10-03 15:55:00,59.91,60.07,59.9,60.06,374597.0,49.7517,49.8846,49.7434,49.8763,374597.0
2019-10-04 09:30:00,60.25,60.53,60.17,60.19,91652.0,50.0341,50.2666,49.9676,49.9842,91652.0
2019-10-04 09:35:00,60.18,60.48,60.17,60.3,41326.0,49.9759,50.2251,49.9676,50.0756,41326.0
2019-10-04 09:40:00,60.32,60.6,60.28,60.51,47309.0,50.0922,50.3247,50.059,50.25,47309.0
2019-10-04 09:45:00,60.47,60.63,60.32,60.36,33999.0,50.2168,50.3496,50.0922,50.1254,33999.0
2019-10-04 09:50:00,60.33,60.44,60.28,60.41,29220.0,50.1005,50.1919,50.059,50.1669,29220.0
2019-10-04 09:55:00,60.42,60.42,60.25,60.35,40520.0,50.1752,50.1752,50.0341,50.1171,40520.0
2019-10-04 10:00:00,60.36,60.49,60.29,60.44,24741.0,50.1254,50.2334,50.0673,50.1919,24741.0
2019-10-04 10:05:00,60.42,60.43,60.17,60.2,23990.0,50.1752,50.1835,49.9676,49.9925,23990.0
2019-10-04 10:10:00,60.19,60.21,59.97,60.01,39707.0,49.9842,50.0009,49.8015,49.8348,39707.0
2019-10-04 10:15:00,60.02,60.12,59.97,60.05,35118.0,49.8431,49.9261,49.8015,49.868,35118.0
2019-10-04 10:20:00,60.05,60.08,59.97,60.01,28031.0,49.868,49.8929,49.8015,49.8348,28031.0
2019-10-04 10:25:00,60.01,60.01,59.78,59.78,27051.0,49.8348,49.8348,49.6438,49.6438,27051.0
2019-10-04 10:30:00,59.78,59.86,59.74,59.83,36670.0,49.6438,49.7102,49.6105,49.6853,36670.0
2019-10-04 10:35:00,59.82,59.91,59.72,59.81,33647.0,49.677,49.7517,49.5939,49.6687,33647.0
2019-10-04 10:40:00,59.84,59.85,59.73,59.81,28573.0,49.6936,49.7019,49.6022,49.6687,28573.0
2019-10-04 10:45:00,59.83,60.06,59.83,60.03,86014.0,49.6853,49.8763,49.6853,49.8514,86014.0
2019-10-04 10:50:00,60.02,60.1,60.0,60.05,42749.0,49.8431,49.9095,49.8265,49.868,42749.0
2019-10-04 10:55:00,60.02,60.06,59.89,59.94,17920.0,49.8431,49.8763,49.7351,49.7766,17920.0
2019-10-04 11:00:00,59.91,60.05,59.87,60.01,20510.0,49.7517,49.868,49.7185,49.8348,20510.0
2019-10-04 11:05:00,60.01,60.05,59.96,60.0,19582.0,49.8348,49.868,49.7932,49.8265,19582.0
2019-10-04 11:10:00,60.01,60.06,59.98,60.04,12816.0,49.8348,49.8763,49.8099,49.8597,12816.0
2019-10-04 11:15:00,60.05,60.06,60.02,60.05,19190.0,49.868,49.8763,49.8431,49.868,19190.0
2019-10-04 11:20:00,60.03,60.06,59.99,60.02,32212.0,49.8514,49.8763,49.8182,49.8431,32212.0
2019-10-04 11:25:00,60.01,60.07,59.97,60.05,30317.0,49.8348,49.8846,49.8015,49.868,30317.0
2019-10-04 11:30:00,60.05,60.22,60.02,60.18,52493.0,49.868,50.0092,49.8431,49.9759,52493.0
2019-10-04 11:35:00,60.18,60.18,60.08,60.12,44608.0,49.9759,49.9759,49.8929,49.9261,44608.0
2019-10-04 11:40:00,60.13,60.14,60.01,60.04,54357.0,49.9344,49.9427,49.8348,49.8597,54357.0
2019-10-04 11:45:00,60.04,60.1,60.04,60.06,29636.0,49.8597,49.9095,49.8597,49.8763,29636.0
2019-10-04 11:50:00,60.05,60.18,60.05,60.15,29871.0,49.868,49.9759,49.868,49.951,29871.0
2019-10-04 11:55:00,60.16,60.24,60.14,60.15,20135.0,49.9593,50.0258,49.9427,49.951,20135.0
2019-10-04 12:00:00,60.16,60.16,60.09,60.09,10928.0,49.9593,49.9593,49.9012,49.9012,10928.0
2019-10-04 12:05:00,60.1,60.11,59.98,60.03,18775.0,49.9095,49.9178,49.8099,49.8514,18775.0
2019-10-04 12:10:00,60.01,60.03,59.95,59.99,12137.0,49.8348,49.8514,49.7849,49.8182,12137.0
2019-10-04 12:15:00,59.98,60.02,59.92,59.94,15707.0,49.8099,49.8431,49.76,49.7766,15707.0
2019-10-04 12:20:00,59.94,60.07,59.94,60.05,19039.0,49.7766,49.8846,49.7766,49.868,19039.0
2019-10-04 12:25:00,60.07,60.19,60.05,60.16,18403.0,49.8846,49.9842,49.868,49.9593,18403.0
2019-10-04 12:30:00,60.14,60.18,60.05,60.05,12184.0,49.9427,49.9759,49.868,49.868,12184.0
2019-10-04 12:35:00,60.06,60.1,60.03,60.08,9745.0,49.8763,49.9095,49.8514,49.8929,9745.0
2019-10-04 12:40:00,60.07,60.1,60.03,60.04,11942.0,49.8846,49.9095,49.8514,49.8597,11942.0
2019-10-04 12:45:00,60.04,60.05,59.99,60.02,26362.0,49.8597,49.868,49.8182,49.8431,26362.0
2019-10-04 12:50:00,60.02,60.06,60.0,60.02,10501.0,49.8431,49.8763,49.8265,49.8431,10501.0
2019-10-04 12:55:00,60.02,60.03,59.98,60.0,41279.0,49.8431,49.8514,49.8099,49.8265,41279.0
2019-10-04 13:00:00,60.0,60.03,59.98,59.98,24310.0,49.8265,49.8514,49.8099,49.8099,24310.0
2019-10-04 13:05:00,59.96,60.0,59.86,59.89,15386.0,49.7932,49.8265,49.7102,49.7351,15386.0
2019-10-04 13:10:00,59.87,59.97,59.87,59.91,13089.0,49.7185,49.8015,49.7185,49.7517,13089.0
2019-10-04 13:15:00,59.93,59.97,59.93,59.94,6718.0,49.7683,49.8015,49.7683,49.7766,6718.0
2019-10-04 13:20:00,59.94,60.05,59.94,60.01,20877.0,49.7766,49.868,49.7766,49.8348,20877.0
2019-10-04 13:25:00,60.0,60.11,60.0,60.11,10240.0,49.8265,49.9178,49.8265,49.9178,10240.0
2019-10-04 13:30:00,60.11,60.11,60.01,60.03,9836.0,49.9178,49.9178,49.8348,49.8514,9836.0
2019-10-04 13:35:00,60.02,60.11,60.02,60.11,18713.0,49.8431,49.9178,49.8431,49.9178,18713.0
2019-10-04 13:40:00,60.11,60.22,60.09,60.14,14050.0,49.9178,50.0092,49.9012,49.9427,14050.0
2019-10-04 13:45:00,60.12,60.12,60.02,60.04,12137.0,49.9261,49.9261,49.8431,49.8597,12137.0
2019-10-04 13:50:00,60.04,60.08,60.0,60.02,9002.0,49.8597,49.8929,49.8265,49.8431,9002.0
2019-10-04 13:55:00,60.02,60.02,59.95,60.01,12465.0,49.8431,49.8431,49.7849,49.8348,12465.0
2019-10-04 14:00:00,60.02,60.08,60.0,60.01,25751.0,49.8431,49.8929,49.8265,49.8348,25751.0
2019-10-04 14:05:00,60.02,60.05,59.99,60.04,15524.0,49.8431,49.868,49.8182,49.8597,15524.0
2019-10-04 14:10:00,60.05,60.13,60.05,60.1,19889.0,49.868,49.9344,49.868,49.9095,19889.0
2019-10-04 14:15:00,60.09,60.15,60.07,60.07,21081.0,49.9012,49.951,49.8846,49.8846,21081.0
2019-10-04 14:20:00,60.07,60.13,60.03,60.11,15951.0,49.8846,49.9344,49.8514,49.9178,15951.0
2019-10-04 14:25:00,60.11,60.19,60.11,60.19,13848.0,49.9178,49.9842,49.9178,49.9842,13848.0
2019-10-04 14:30:00,60.19,60.25,60.18,60.24,18900.0,49.9842,50.0341,49.9759,50.0258,18900.0
2019-10-04 14:35:00,60.23,60.28,60.17,60.2,15811.0,50.0175,50.059,49.9676,49.9925,15811.0
2019-10-04 14:40:00,60.18,60.22,60.17,60.17,15378.0,49.9759,50.0092,49.9676,49.9676,15378.0
2019-10-04 14:45:00,60.17,60.21,60.15,60.15,18095.0,49.9676,50.0009,49.951,49.951,18095.0
2019-10-04 14:50:00,60.16,60.2,60.1,60.14,30401.0,49.9593,49.9925,49.9095,49.9427,30401.0
2019-10-04 14:55:00,60.14,60.19,60.12,60.18,13773.0,49.9427,49.9842,49.9261,49.9759,13773.0
2019-10-04 15:00:00,60.19,60.24,60.16,60.19,19726.0,49.9842,50.0258,49.9593,49.9842,19726.0
2019-10-04 15:05:00,60.19,60.24,60.18,60.22,19449.0,49.9842,50.0258,49.9759,50.0092,19449.0
2019-10-04 15:10:00,60.24,60.25,60.16,60.19,24937.0,50.0258,50.0341,49.9593,49.9842,24937.0
2019-10-04 15:15:00,60.19,60.25,60.17,60.25,22749.0,49.9842,50.0341,49.9676,50.0341,22749.0
2019-10-04 15:20:00,60.26,60.3,60.22,60.29,36849.0,50.0424,50.0756,50.0092,50.0673,36849.0
2019-10-04 15:25:00,60.29,60.4,60.27,60.38,41776.0,50.0673,50.1586,50.0507,50.142,41776.0
2019-10-04 15:30:00,60.38,60.45,60.33,60.43,43839.0,50.142,50.2002,50.1005,50.1835,43839.0
2019-10-04 15:35:00,60.43,60.52,60.4,60.5,50025.0,50.1835,50.2583,50.1586,50.2417,50025.0
2019-10-04 15:40:00,60.5,60.56,60.46,60.55,38483.0,50.2417,50.2915,50.2085,50.2832,38483.0
2019-10-04 15:45:00,60.55,60.7,60.55,60.67,90933.0,50.2832,50.4078,50.2832,50.3829,90933.0
2019-10-04 15:50:00,60.68,60.76,60.67,60.75,99617.0,50.3912,50.4576,50.3829,50.4493,99617.0
2019-10-04 15:55:00,60.75,60.99,60.73,60.75,621248.0,50.4493,50.6486,50.4327,50.4493,621248.0
2019-10-07 09:30:00,61.0,61.48,60.92,61.18,139831.0,50.6569,51.0555,50.5905,50.8064,139831.0
2019-10-07 09:35:00,61.2,61.37,60.86,60.88,61158.0,50.823,50.9642,50.5406,50.5572,61158.0
2019-10-07 09:40:00,60.88,60.92,60.53,60.57,37271.0,50.5572,50.5905,50.2666,50.2998,37271.0
2019-10-07 09:45:00,60.53,60.66,60.41,60.66,52978.0,50.2666,50.3746,50.1669,50.3746,52978.0
2019-10-07 09:50:00,60.66,60.79,60.57,60.62,34864.0,50.3746,50.4825,50.2998,50.3413,34864.0
2019-10-07 09:55:00,60.63,60.71,60.5,60.52,24420.0,50.3496,50.4161,50.2417,50.2583,24420.0
2019-10-07 10:00:00,60.53,60.54,60.26,60.5,57410.0,50.2666,50.2749,50.0424,50.2417,57410.0
2019-10-07 10:05:00,60.52,60.79,60.52,60.73,21110.0,50.2583,50.4825,50.2583,50.4327,21110.0
2019-10-07 10:10:00,60.74,60.79,60.68,60.73,16244.0,50.441,50.4825,50.3912,50.4327,16244.0
2019-10-07 10:15:00,60.74,60.75,60.57,60.63,32667.0,50.441,50.4493,50.2998,50.3496,32667.0
2019-10-07 10:20:00,60.63,60.79,60.63,60.74,22478.0,50.3496,50.4825,50.3496,50.441,22478.0
2019-10-07 10:25:00,60.76,60.83,60.69,60.78,83143.0,50.4576,50.5157,50.3995,50.4742,83143.0
2019-10-07 10:30:00,60.79,60.95,60.75,60.9,53181.0,50.4825,50.6154,50.4493,50.5739,53181.0
2019-10-07 10:35:00,60.91,60.94,60.73,60.75,23430.0,50.5822,50.6071,50.4327,50.4493,23430.0
2019-10-07 10:40:00,60.76,60.96,60.74,60.96,17174.0,50.4576,50.6237,50.441,50.6237,17174.0
2019-10-07 10:45:00,60.93,61.0,60.88,61.0,17995.0,50.5988,50.6569,50.5572,50.6569,17995.0
2019-10-07 10:50:00,60.99,61.04,60.81,60.83,60547.0,50.6486,50.6901,50.4991,50.5157,60547.0
2019-10-07 10:55:00,60.83,60.94,60.81,60.92,18683.0,50.5157,50.6071,50.4991,50.5905,18683.0
2019-10-07 11:00:00,60.92,61.18,60.89,61.14,37859.0,50.5905,50.8064,50.5656,50.7732,37859.0
2019-10-07 11:05:00,61.15,61.27,61.14,61.24,28519.0,50.7815,50.8811,50.7732,50.8562,28519.0
2019-10-07 11:10:00,61.24,61.35,61.2,61.27,44690.0,50.8562,50.9476,50.823,50.8811,44690.0
2019-10-07 11:15:00,61.27,61.29,61.16,61.22,13061.0,50.8811,50.8977,50.7898,50.8396,13061.0
2019-10-07 11:20:00,61.19,61.36,61.17,61.3,62077.0,50.8147,50.9559,50.7981,50.906,62077.0
2019-10-07 11:25:00,61.32,61.36,61.26,61.3,17744.0,50.9226,50.9559,50.8728,50.906,17744.0
2019-10-07 11:30:00,61.3,61.31,61.16,61.2,28629.0,50.906,50.9143,50.7898,50.823,28629.0
2019-10-07 11:35:00,61.19,61.2,61.12,61.15,29217.0,50.8147,50.823,50.7566,50.7815,29217.0
2019-10-07 11:40:00,61.15,61.16,61.07,61.07,28516.0,50.7815,50.7898,50.715,50.715,28516.0
2019-10-07 11:45:00,61.08,61.09,60.9,60.91,13472.0,50.7233,50.7316,50.5739,50.5822,13472.0
2019-10-07 11:50:00,60.89,60.97,60.79,60.97,19589.0,50.5656,50.632,50.4825,50.632,19589.0
2019-10-07 11:55:00,60.95,61.12,60.94,61.06,14984.0,50.6154,50.7566,50.6071,50.7067,14984.0
2019-10-07 12:00:00,61.05,61.09,60.95,60.97,10376.0,50.6984,50.7316,50.6154,50.632,10376.0
2019-10-07 12:05:00,60.98,60.98,60.89,60.91,7072.0,50.6403,50.6403,50.5656,50.5822,7072.0
2019-10-07 12:10:00,60.91,60.94,60.83,60.93,14119.0,50.5822,50.6071,50.5157,50.5988,14119.0
2019-10-07 12:15:00,60.94,61.01,60.92,60.94,23188.0,50.6071,50.6652,50.5905,50.6071,23188.0
2019-10-07 12:20:00,60.94,61.0,60.9,60.94,15858.0,50.6071,50.6569,50.5739,50.6071,15858.0
2019-10-07 12:25:00,60.92,60.93,60.84,60.85,38474.0,50.5905,50.5988,50.524,50.5323,38474.0
2019-10-07 12:30:00,60.87,60.93,60.84,60.88,25378.0,50.5489,50.5988,50.524,50.5572,25378.0
2019-10-07 12:35:00,60.88,60.98,60.86,60.98,23997.0,50.5572,50.6403,50.5406,50.6403,23997.0
2019-10-07 12:40:00,60.99,61.08,60.97,61.08,21680.0,50.6486,50.7233,50.632,50.7233,21680.0
2019-10-07 12:45:00,61.08,61.08,60.96,60.97,24681.0,50.7233,50.7233,50.6237,50.632,24681.0
2019-10-07 12:50:00,60.96,61.02,60.9,60.9,19576.0,50.6237,50.6735,50.5739,50.5739,19576.0
2019-10-07 12:55:00,60.91,60.97,60.9,60.93,14179.0,50.5822,50.632,50.5739,50.5988,14179.0
2019-10-07 13:00:00,60.93,60.95,60.86,60.88,23994.0,50.5988,50.6154,50.5406,50.5572,23994.0
2019-10-07 13:05:00,60.86,60.88,60.76,60.77,21194.0,50.5406,50.5572,50.4576,50.4659,21194.0
2019-10-07 13:10:00,60.78,60.85,60.74,60.74,25557.0,50.4742,50.5323,50.441,50.441,25557.0
2019-10-07 13:15:00,60.74,60.78,60.69,60.77,30610.0,50.441,50.4742,50.3995,50.4659,30610.0
2019-10-07 13:20:00,60.78,60.81,60.73,60.79,27990.0,50.4742,50.4991,50.4327,50.4825,27990.0
2019-10-07 13:25:00,60.79,60.8,60.73,60.77,19198.0,50.4825,50.4908,50.4327,50.4659,19198.0
2019-10-07 13:30:00,60.77,61.04,60.76,60.98,42637.0,50.4659,50.6901,50.4576,50.6403,42637.0
2019-10-07 13:35:00,60.97,61.13,60.97,61.1,44462.0,50.632,50.7649,50.632,50.7399,44462.0
2019-10-07 13:40:00,61.09,61.09,61.0,61.02,23953.0,50.7316,50.7316,50.6569,50.6735,23953.0
2019-10-07 13:45:00,61.02,61.08,61.0,61.03,16580.0,50.6735,50.7233,50.6569,50.6818,16580.0
2019-10-07 13:50:00,61.03,61.04,60.92,60.97,14555.0,50.6818,50.6901,50.5905,50.632,14555.0
2019-10-07 13:55:00,60.97,61.05,60.95,61.04,14690.0,50.632,50.6984,50.6154,50.6901,14690.0
2019-10-07 14:00:00,61.03,61.04,60.97,60.97,11583.0,50.6818,50.6901,50.632,50.632,11583.0
2019-10-07 14:05:00,60.98,60.99,60.82,60.85,20147.0,50.6403,50.6486,50.5074,50.5323,20147.0
2019-10-07 14:10:00,60.86,60.91,60.78,60.86,28873.0,50.5406,50.5822,50.4742,50.5406,28873.0
2019-10-07 14:15:00,60.86,60.9,60.79,60.87,17869.0,50.5406,50.5739,50.4825,50.5489,17869.0
2019-10-07 14:20:00,60.87,60.88,60.78,60.83,37893.0,50.5489,50.5572,50.4742,50.5157,37893.0
2019-10-07 14:25:00,60.82,60.87,60.78,60.84,16221.0,50.5074,50.5489,50.4742,50.524,16221.0
2019-10-07 14:30:00,60.83,60.85,60.71,60.73,21344.0,50.5157,50.5323,50.4161,50.4327,21344.0
2019-10-07 14:35:00,60.71,60.71,60.64,60.66,21800.0,50.4161,50.4161,50.3579,50.3746,21800.0
2019-10-07 14:40:00,60.68,60.68,60.6,60.61,18191.0,50.3912,50.3912,50.3247,50.333,18191.0
2019-10-07 14:45:00,60.6,60.65,60.58,60.63,27308.0,50.3247,50.3662,50.3081,50.3496,27308.0
2019-10-07 14:50:00,60.63,60.67,60.51,60.65,37464.0,50.3496,50.3829,50.25,50.3662,37464.0
2019-10-07 14:55:00,60.65,60.71,60.6,60.71,37435.0,50.3662,50.4161,50.3247,50.4161,37435.0
2019-10-07 15:00:00,60.7,60.7,60.53,60.57,28227.0,50.4078,50.4078,50.2666,50.2998,28227.0
2019-10-07 15:05:00,60.56,60.58,60.49,60.56,21002.0,50.2915,50.3081,50.2334,50.2915,21002.0
2019-10-07 15:10:00,60.56,60.63,60.5,60.63,17757.0,50.2915,50.3496,50.2417,50.3496,17757.0
2019-10-07 15:15:00,60.6,60.65,60.57,60.57,26872.0,50.3247,50.3662,50.2998,50.2998,26872.0
2019-10-07 15:20:00,60.57,60.6,60.52,60.58,21841.0,50.2998,50.3247,50.2583,50.3081,21841.0
2019-10-07 15:25:00,60.58,60.64,60.56,60.58,15881.0,50.3081,50.3579,50.2915,50.3081,15881.0
2019-10-07 15:30:00,60.58,60.63,60.54,60.59,35748.0,50.3081,50.3496,50.2749,50.3164,35748.0
2019-10-07 15:35:00,60.59,60.66,60.57,60.66,31048.0,50.3164,50.3746,50.2998,50.3746,31048.0
2019-10-07 15:40:00,60.66,60.66,60.57,60.6,23425.0,50.3746,50.3746,50.2998,50.3247,23425.0
2019-10-07 15:45:00,60.6,60.64,60.54,60.56,36487.0,50.3247,50.3579,50.2749,50.2915,36487.0
2019-10-07 15:50:00,60.55,60.55,60.45,60.49,91373.0,50.2832,50.2832,50.2002,50.2334,91373.0
2019-10-07 15:55:00,60.49,60.62,60.37,60.38,138071.0,50.2334,50.3413,50.1337,50.142,138071.0
2019-10-08 09:30:00,59.89,60.29,59.72,60.12,166480.0,49.7351,50.0673,49.5939,49.9261,166480.0
2019-10-08 09:35:00,60.1,60.23,59.91,60.21,35379.0,49.9095,50.0175,49.7517,50.0009,35379.0
2019-10-08 09:40:00,60.22,60.48,60.06,60.24,114374.0,50.0092,50.2251,49.8763,50.0258,114374.0
2019-10-08 09:45:00,60.25,60.36,60.17,60.26,96604.0,50.0341,50.1254,49.9676,50.0424,96604.0
2019-10-08 09:50:00,60.27,60.38,60.15,60.25,43854.0,50.0507,50.142,49.951,50.0341,43854.0
2019-10-08 09:55:00,60.24,60.37,60.1,60.19,63417.0,50.0258,50.1337,49.9095,49.9842,63417.0
2019-10-08 10:00:00,60.17,60.3,60.09,60.13,73965.0,49.9676,50.0756,49.9012,49.9344,73965.0
2019-10-08 10:05:00,60.13,60.48,60.09,60.46,50960.0,49.9344,50.2251,49.9012,50.2085,50960.0
2019-10-08 10:10:00,60.48,60.5,60.28,60.28,53451.0,50.2251,50.2417,50.059,50.059,53451.0
2019-10-08 10:15:00,60.29,60.37,60.16,60.27,35023.0,50.0673,50.1337,49.9593,50.0507,35023.0
2019-10-08 10:20:00,60.26,60.37,60.07,60.08,66024.0,50.0424,50.1337,49.8846,49.8929,66024.0
2019-10-08 10:25:00,60.09,60.11,59.98,60.01,39647.0,49.9012,49.9178,49.8099,49.8348,39647.0
2019-10-08 10:30:00,60.02,60.02,59.8,59.87,65108.0,49.8431,49.8431,49.6604,49.7185,65108.0
2019-10-08 10:35:00,59.87,59.89,59.78,59.83,33956.0,49.7185,49.7351,49.6438,49.6853,33956.0
2019-10-08 10:40:00,59.83,59.99,59.81,59.82,32825.0,49.6853,49.8182,49.6687,49.677,32825.0
2019-10-08 10:45:00,59.83,59.96,59.8,59.82,31055.0,49.6853,49.7932,49.6604,49.677,31055.0
2019-10-08 10:50:00,59.8,59.82,59.7,59.77,24440.0,49.6604,49.677,49.5773,49.6355,24440.0
2019-10-08 10:55:00,59.78,59.99,59.78,59.9,28691.0,49.6438,49.8182,49.6438,49.7434,28691.0
2019-10-08 11:00:00,59.88,59.93,59.81,59.88,30544.0,49.7268,49.7683,49.6687,49.7268,30544.0
2019-10-08 11:05:00,59.92,59.92,59.73,59.74,18427.0,49.76,49.76,49.6022,49.6105,18427.0
2019-10-08 11:10:00,59.75,59.83,59.7,59.76,28032.0,49.6188,49.6853,49.5773,49.6272,28032.0
2019-10-08 11:15:00,59.75,59.9,59.73,59.76,49045.0,49.6188,49.7434,49.6022,49.6272,49045.0
2019-10-08 11:20:00,59.77,59.8,59.67,59.73,26073.0,49.6355,49.6604,49.5524,49.6022,26073.0
2019-10-08 11:25:00,59.71,59.74,59.63,59.68,21665.0,49.5856,49.6105,49.5192,49.5607,21665.0
2019-10-08 11:30:00,59.65,59.67,59.56,59.63,42880.0,49.5358,49.5524,49.4611,49.5192,42880.0
2019-10-08 11:35:00,59.63,59.74,59.63,59.65,28834.0,49.5192,49.6105,49.5192,49.5358,28834.0
2019-10-08 11:40:00,59.64,59.69,59.6,59.63,21789.0,49.5275,49.569,49.4943,49.5192,21789.0
2019-10-08 11:45:00,59.64,59.75,59.63,59.75,29906.0,49.5275,49.6188,49.5192,49.6188,29906.0
2019-10-08 11:50:00,59.74,59.85,59.7,59.82,20393.0,49.6105,49.7019,49.5773,49.677,20393.0
2019-10-08 11:55:00,59.81,59.86,59.76,59.78,19822.0,49.6687,49.7102,49.6272,49.6438,19822.0
2019-10-08 12:00:00,59.77,59.8,59.64,59.67,15028.0,49.6355,49.6604,49.5275,49.5524,15028.0
2019-10-08 12:05:00,59.68,59.73,59.64,59.69,14041.0,49.5607,49.6022,49.5275,49.569,14041.0
2019-10-08 12:10:00,59.71,59.73,59.64,59.66,6788.0,49.5856,49.6022,49.5275,49.5441,6788.0
2019-10-08 12:15:00,59.66,59.76,59.64,59.75,16121.0,49.5441,49.6272,49.5275,49.6188,16121.0
2019-10-08 12:20:00,59.75,59.81,59.71,59.74,14925.0,49.6188,49.6687,49.5856,49.6105,14925.0
2019-10-08 12:25:00,59.73,59.94,59.71,59.91,95447.0,49.6022,49.7766,49.5856,49.7517,95447.0
2019-10-08 12:30:00,59.88,59.98,59.82,59.85,184556.0,49.7268,49.8099,49.677,49.7019,184556.0
2019-10-08 12:35:00,59.85,59.95,59.85,59.91,62243.0,49.7019,49.7849,49.7019,49.7517,62243.0
2019-10-08 12:40:00,59.91,60.03,59.91,60.0,68293.0,49.7517,49.8514,49.7517,49.8265,68293.0
2019-10-08 12:45:00,59.98,60.2,59.98,60.08,51488.0,49.8099,49.9925,49.8099,49.8929,51488.0
2019-10-08 12:50:00,60.08,60.09,59.99,60.01,46426.0,49.8929,49.9012,49.8182,49.8348,46426.0
2019-10-08 12:55:00,60.01,60.02,59.87,60.01,34642.0,49.8348,49.8431,49.7185,49.8348,34642.0
2019-10-08 13:00:00,59.99,60.0,59.92,59.94,14202.0,49.8182,49.8265,49.76,49.7766,14202.0
2019-10-08 13:05:00,59.94,59.98,59.89,59.94,24714.0,49.7766,49.8099,49.7351,49.7766,24714.0
2019-10-08 13:10:00,59.95,59.97,59.91,59.93,9638.0,49.7849,49.8015,49.7517,49.7683,9638.0
2019-10-08 13:15:00,59.93,60.02,59.93,60.01,15407.0,49.7683,49.8431,49.7683,49.8348,15407.0
2019-10-08 13:20:00,60.03,60.1,60.02,60.08,16485.0,49.8514,49.9095,49.8431,49.8929,16485.0
2019-10-08 13:25:00,60.07,60.21,60.05,60.2,13037.0,49.8846,50.0009,49.868,49.9925,13037.0
2019-10-08 13:30:00,60.19,60.28,60.18,60.19,32025.0,49.9842,50.059,49.9759,49.9842,32025.0
2019-10-08 13:35:00,60.21,60.24,60.16,60.24,25364.0,50.0009,50.0258,49.9593,50.0258,25364.0
2019-10-08 13:40:00,60.24,60.32,60.21,60.3,11430.0,50.0258,50.0922,50.0009,50.0756,11430.0
2019-10-08 13:45:00,60.3,60.37,60.29,60.32,26415.0,50.0756,50.1337,50.0673,50.0922,26415.0
2019-10-08 13:50:00,60.31,60.33,60.23,60.26,34577.0,50.0839,50.1005,50.0175,50.0424,34577.0
2019-10-08 13:55:00,60.27,60.29,60.19,60.2,20114.0,50.0507,50.0673,49.9842,49.9925,20114.0
2019-10-08 14:00:00,60.2,60.24,60.14,60.22,22332.0,49.9925,50.0258,49.9427,50.0092,22332.0
2019-10-08 14:05:00,60.22,60.26,60.22,60.23,59546.0,50.0092,50.0424,50.0092,50.0175,59546.0
2019-10-08 14:10:00,60.23,60.3,60.2,60.24,38271.0,50.0175,50.0756,49.9925,50.0258,38271.0
2019-10-08 14:15:00,60.25,60.25,60.17,60.22,23959.0,50.0341,50.0341,49.9676,50.0092,23959.0
2019-10-08 14:20:00,60.23,60.26,60.2,60.23,23839.0,50.0175,50.0424,49.9925,50.0175,23839.0
2019-10-08 14:25:00,60.23,60.23,60.13,60.18,17071.0,50.0175,50.0175,49.9344,49.9759,17071.0
2019-10-08 14:30:00,60.19,60.29,60.16,60.23,29321.0,49.9842,50.0673,49.9593,50.0175,29321.0
2019-10-08 14:35:00,60.24,60.42,60.24,60.3,31606.0,50.0258,50.1752,50.0258,50.0756,31606.0
2019-10-08 14:40:00,60.3,60.36,60.22,60.32,27253.0,50.0756,50.1254,50.0092,50.0922,27253.0
2019-10-08 14:45:00,60.3,60.44,60.3,60.41,17061.0,50.0756,50.1919,50.0756,50.1669,17061.0
2019-10-08 14:50:00,60.41,60.42,60.29,60.33,52152.0,50.1669,50.1752,50.0673,50.1005,52152.0
2019-10-08 14:55:00,60.34,60.37,60.02,60.24,54015.0,50.1088,50.1337,49.8431,50.0258,54015.0
2019-10-08 15:00:00,60.27,60.37,60.03,60.08,23165.0,50.0507,50.1337,49.8514,49.8929,23165.0
2019-10-08 15:05:00,60.09,60.17,60.07,60.14,19380.0,49.9012,49.9676,49.8846,49.9427,19380.0
2019-10-08 15:10:00,60.14,60.15,60.01,60.09,33319.0,49.9427,49.951,49.8348,49.9012,33319.0
2019-10-08 15:15:00,60.08,60.25,60.08,60.23,15093.0,49.8929,50.0341,49.8929,50.0175,15093.0
2019-10-08 15:20:00,60.23,60.3,60.17,60.23,34832.0,50.0175,50.0756,49.9676,50.0175,34832.0
2019-10-08 15:25:00,60.21,60.22,60.15,60.18,35864.0,50.0009,50.0092,49.951,49.9759,35864.0
2019-10-08 15:30:00,60.17,60.28,60.17,60.2,26575.0,49.9676,50.059,49.9676,49.9925,26575.0
2019-10-08 15:35:00,60.19,60.22,60.06,60.06,38137.0,49.9842,50.0092,49.8763,49.8763,38137.0
2019-10-08 15:40:00,60.07,60.11,59.96,60.04,35647.0,49.8846,49.9178,49.7932,49.8597,35647.0
2019-10-08 15:45:00,60.05,60.1,59.98,60.0,41293.0,49.868,49.9095,49.8099,49.8265,41293.0
2019-10-08 15:50:00,59.99,60.04,59.9,59.91,87087.0,49.8182,49.8597,49.7434,49.7517,87087.0
2019-10-08 15:55:00,59.91,59.93,59.78,59.83,228971.0,49.7517,49.7683,49.6438,49.6853,228971.0
2019-10-09 09:30:00,60.3,60.97,60.24,60.85,310724.0,50.0756,50.632,50.0258,50.5323,310724.0
2019-10-09 09:35:00,60.85,60.89,60.59,60.88,82032.0,50.5323,50.5656,50.3164,50.5572,82032.0
2019-10-09 09:40:00,60.89,60.9,60.65,60.67,65255.0,50.5656,50.5739,50.3662,50.3829,65255.0
2019-10-09 09:45:00,60.66,60.92,60.64,60.83,51304.0,50.3746,50.5905,50.3579,50.5157,51304.0
2019-10-09 09:50:00,60.86,60.87,60.57,60.64,35311.0,50.5406,50.5489,50.2998,50.3579,35311.0
2019-10-09 09:55:00,60.63,60.74,60.56,60.73,14257.0,50.3496,50.441,50.2915,50.4327,14257.0
2019-10-09 10:00:00,60.73,60.79,60.62,60.74,42834.0,50.4327,50.4825,50.3413,50.441,42834.0
2019-10-09 10:05:00,60.77,60.8,60.63,60.67,39502.0,50.4659,50.4908,50.3496,50.3829,39502.0
2019-10-09 10:10:00,60.68,60.7,60.51,60.51,36922.0,50.3912,50.4078,50.25,50.25,36922.0
2019-10-09 10:15:00,60.52,60.71,60.49,60.7,24475.0,50.2583,50.4161,50.2334,50.4078,24475.0
2019-10-09 10:20:00,60.72,60.74,60.64,60.7,24157.0,50.4244,50.441,50.3579,50.4078,24157.0
2019-10-09 10:25:00,60.71,60.74,60.66,60.74,33121.0,50.4161,50.441,50.3746,50.441,33121.0
2019-10-09 10:30:00,60.69,60.75,60.65,60.74,54230.0,50.3995,50.4493,50.3662,50.441,54230.0
2019-10-09 10:35:00,60.73,60.79,60.65,60.71,36358.0,50.4327,50.4825,50.3662,50.4161,36358.0
2019-10-09 10:40:00,60.71,60.94,60.7,60.91,44737.0,50.4161,50.6071,50.4078,50.5822,44737.0
2019-10-09 10:45:00,60.92,60.97,60.88,60.93,20488.0,50.5905,50.632,50.5572,50.5988,20488.0
2019-10-09 10:50:00,60.93,60.95,60.8,60.86,21162.0,50.5988,50.6154,50.4908,50.5406,21162.0
2019-10-09 10:55:00,60.84,60.88,60.75,60.83,24499.0,50.524,50.5572,50.4493,50.5157,24499.0
2019-10-09 11:00:00,60.83,61.0,60.83,60.91,67269.0,50.5157,50.6569,50.5157,50.5822,67269.0
2019-10-09 11:05:00,60.91,60.96,60.77,60.81,32573.0,50.5822,50.6237,50.4659,50.4991,32573.0
2019-10-09 11:10:00,60.81,60.84,60.74,60.8,32357.0,50.4991,50.524,50.441,50.4908,32357.0
2019-10-09 11:15:00,60.8,60.93,60.79,60.9,51097.0,50.4908,50.5988,50.4825,50.5739,51097.0
2019-10-09 11:20:00,60.9,60.99,60.88,60.99,22351.0,50.5739,50.6486,50.5572,50.6486,22351.0
2019-10-09 11:25:00,60.98,61.0,60.83,60.89,62167.0,50.6403,50.6569,50.5157,50.5656,62167.0
2019-10-09 11:30:00,60.89,60.93,60.84,60.88,51366.0,50.5656,50.5988,50.524,50.5572,51366.0
2019-10-09 11:35:00,60.87,60.91,60.76,60.88,24613.0,50.5489,50.5822,50.4576,50.5572,24613.0
2019-10-09 11:40:00,60.85,60.92,60.81,60.84,25833.0,50.5323,50.5905,50.4991,50.524,25833.0
2019-10-09 11:45:00,60.85,60.93,60.81,60.9,30066.0,50.5323,50.5988,50.4991,50.5739,30066.0
2019-10-09 11:50:00,60.9,60.91,60.79,60.82,19115.0,50.5739,50.5822,50.4825,50.5074,19115.0
2019-10-09 11:55:00,60.82,60.86,60.79,60.86,23220.0,50.5074,50.5406,50.4825,50.5406,23220.0
2019-10-09 12:00:00,60.87,60.9,60.84,60.88,28083.0,50.5489,50.5739,50.524,50.5572,28083.0
2019-10-09 12:05:00,60.88,60.97,60.86,60.95,34145.0,50.5572,50.632,50.5406,50.6154,34145.0
2019-10-09 12:10:00,60.96,61.02,60.91,61.01,40933.0,50.6237,50.6735,50.5822,50.6652,40933.0
2019-10-09 12:15:00,61.01,61.01,60.92,60.96,19852.0,50.6652,50.6652,50.5905,50.6237,19852.0
2019-10-09 12:20:00,60.96,61.0,60.92,60.98,36434.0,50.6237,50.6569,50.5905,50.6403,36434.0
2019-10-09 12:25:00,60.98,60.99,60.93,60.94,30229.0,50.6403,50.6486,50.5988,50.6071,30229.0
2019-10-09 12:30:00,60.95,60.96,60.91,60.94,26263.0,50.6154,50.6237,50.5822,50.6071,26263.0
2019-10-09 12:35:00,60.94,60.96,60.86,60.88,26063.0,50.6071,50.6237,50.5406,50.5572,26063.0
2019-10-09 12:40:00,60.88,60.9,60.85,60.87,16826.0,50.5572,50.5739,50.5323,50.5489,16826.0
2019-10-09 12:45:00,60.88,60.89,60.83,60.89,16208.0,50.5572,50.5656,50.5157,50.5656,16208.0
2019-10-09 12:50:00,60.89,60.89,60.81,60.83,27220.0,50.5656,50.5656,50.4991,50.5157,27220.0
2019-10-09 12:55:00,60.83,60.88,60.82,60.88,22286.0,50.5157,50.5572,50.5074,50.5572,22286.0
2019-10-09 13:00:00,60.9,61.0,60.82,60.83,28758.0,50.5739,50.6569,50.5074,50.5157,28758.0
2019-10-09 13:05:00,60.84,60.87,60.78,60.84,24822.0,50.524,50.5489,50.4742,50.524,24822.0
2019-10-09 13:10:00,60.84,60.87,60.8,60.82,19210.0,50.524,50.5489,50.4908,50.5074,19210.0
2019-10-09 13:15:00,60.81,60.81,60.74,60.74,21520.0,50.4991,50.4991,50.441,50.441,21520.0
2019-10-09 13:20:00,60.75,60.77,60.7,60.75,40671.0,50.4493,50.4659,50.4078,50.4493,40671.0
2019-10-09 13:25:00,60.75,60.8,60.73,60.79,22154.0,50.4493,50.4908,50.4327,50.4825,22154.0
2019-10-09 13:30:00,60.78,60.85,60.78,60.8,23846.0,50.4742,50.5323,50.4742,50.4908,23846.0
2019-10-09 13:35:00,60.8,60.84,60.79,60.83,20056.0,50.4908,50.524,50.4825,50.5157,20056.0
2019-10-09 13:40:00,60.82,60.88,60.79,60.83,30660.0,50.5074,50.5572,50.4825,50.5157,30660.0
2019-10-09 13:45:00,60.83,60.94,60.83,60.92,26434.0,50.5157,50.6071,50.5157,50.5905,26434.0
2019-10-09 13:50:00,60.91,60.93,60.88,60.88,24832.0,50.5822,50.5988,50.5572,50.5572,24832.0
2019-10-09 13:55:00,60.88,60.96,60.84,60.91,41169.0,50.5572,50.6237,50.524,50.5822,41169.0
2019-10-09 14:00:00,60.93,60.95,60.86,60.87,38148.0,50.5988,50.6154,50.5406,50.5489,38148.0
2019-10-09 14:05:00,60.88,60.99,60.87,60.93,40174.0,50.5572,50.6486,50.5489,50.5988,40174.0
2019-10-09 14:10:00,60.95,61.03,60.94,61.01,33108.0,50.6154,50.6818,50.6071,50.6652,33108.0
2019-10-09 14:15:00,61.02,61.02,60.96,61.0,38463.0,50.6735,50.6735,50.6237,50.6569,38463.0
2019-10-09 14:20:00,60.99,60.99,60.88,60.91,37301.0,50.6486,50.6486,50.5572,50.5822,37301.0
2019-10-09 14:25:00,60.92,60.99,60.91,60.98,32120.0,50.5905,50.6486,50.5822,50.6403,32120.0
2019-10-09 14:30:00,60.98,60.99,60.93,60.96,24130.0,50.6403,50.6486,50.5988,50.6237,24130.0
2019-10-09 14:35:00,60.96,60.99,60.92,60.96,25033.0,50.6237,50.6486,50.5905,50.6237,25033.0
2019-10-09 14:40:00,60.96,61.01,60.93,60.98,27438.0,50.6237,50.6652,50.5988,50.6403,27438.0
2019-10-09 14:45:00,60.99,61.02,60.93,60.97,26409.0,50.6486,50.6735,50.5988,50.632,26409.0
2019-10-09 14:50:00,60.98,61.1,60.97,61.08,35480.0,50.6403,50.7399,50.632,50.7233,35480.0
2019-10-09 14:55:00,61.08,61.21,61.06,61.11,66241.0,50.7233,50.8313,50.7067,50.7482,66241.0
2019-10-09 15:00:00,61.1,61.2,61.09,61.15,51923.0,50.7399,50.823,50.7316,50.7815,51923.0
2019-10-09 15:05:00,61.15,61.16,61.09,61.12,53014.0,50.7815,50.7898,50.7316,50.7566,53014.0
2019-10-09 15:10:00,61.12,61.18,61.11,61.14,75630.0,50.7566,50.8064,50.7482,50.7732,75630.0
2019-10-09 15:15:00,61.14,61.22,61.13,61.18,58433.0,50.7732,50.8396,50.7649,50.8064,58433.0
2019-10-09 15:20:00,61.18,61.18,61.03,61.07,61807.0,50.8064,50.8064,50.6818,50.715,61807.0
2019-10-09 15:25:00,61.06,61.1,61.03,61.08,34077.0,50.7067,50.7399,50.6818,50.7233,34077.0
2019-10-09 15:30:00,61.08,61.08,61.0,61.0,41976.0,50.7233,50.7233,50.6569,50.6569,41976.0
2019-10-09 15:35:00,61.01,61.02,60.94,61.01,70500.0,50.6652,50.6735,50.6071,50.6652,70500.0
2019-10-09 15:40:00,60.99,61.0,60.63,60.63,106513.0,50.6486,50.6569,50.3496,50.3496,106513.0
2019-10-09 15:45:00,60.62,60.72,60.54,60.6,74512.0,50.3413,50.4244,50.2749,50.3247,74512.0
2019-10-09 15:50:00,60.6,60.67,60.55,60.62,106669.0,50.3247,50.3829,50.2832,50.3413,106669.0
2019-10-09 15:55:00,60.62,60.64,60.52,60.57,230044.0,50.3413,50.3579,50.2583,50.2998,230044.0
2019-10-10 09:30:00,60.8,60.99,60.73,60.96,105517.0,50.4908,50.6486,50.4327,50.6237,105517.0
2019-10-10 09:35:00,60.91,61.49,60.9,61.43,49815.0,50.5822,51.0638,50.5739,51.014,49815.0
2019-10-10 09:40:00,61.43,61.46,61.17,61.2,46430.0,51.014,51.0389,50.7981,50.823,46430.0
2019-10-10 09:45:00,61.22,61.24,61.04,61.23,21139.0,50.8396,50.8562,50.6901,50.8479,21139.0
2019-10-10 09:50:00,61.19,61.35,61.17,61.33,27689.0,50.8147,50.9476,50.7981,50.9309,27689.0
2019-10-10 09:55:00,61.31,61.44,61.25,61.42,35041.0,50.9143,51.0223,50.8645,51.0057,35041.0
2019-10-10 10:00:00,61.42,61.44,61.1,61.1,32698.0,51.0057,51.0223,50.7399,50.7399,32698.0
2019-10-10 10:05:00,61.13,61.29,61.13,61.16,46977.0,50.7649,50.8977,50.7649,50.7898,46977.0
2019-10-10 10:10:00,61.17,61.22,61.12,61.2,25084.0,50.7981,50.8396,50.7566,50.823,25084.0
2019-10-10 10:15:00,61.2,61.38,61.18,61.3,43167.0,50.823,50.9725,50.8064,50.906,43167.0
2019-10-10 10:20:00,61.29,61.3,61.07,61.1,17007.0,50.8977,50.906,50.715,50.7399,17007.0
2019-10-10 10:25:00,61.08,61.1,60.94,61.04,30612.0,50.7233,50.7399,50.6071,50.6901,30612.0
2019-10-10 10:30:00,61.05,61.09,60.95,60.97,21534.0,50.6984,50.7316,50.6154,50.632,21534.0
2019-10-10 10:35:00,60.97,61.03,60.92,61.0,26144.0,50.632,50.6818,50.5905,50.6569,26144.0
2019-10-10 10:40:00,61.01,61.08,61.0,61.05,19468.0,50.6652,50.7233,50.6569,50.6984,19468.0
2019-10-10 10:45:00,61.06,61.1,61.02,61.05,31691.0,50.7067,50.7399,50.6735,50.6984,31691.0
2019-10-10 10:50:00,61.05,61.18,61.03,61.14,23160.0,50.6984,50.8064,50.6818,50.7732,23160.0
2019-10-10 10:55:00,61.14,61.3,61.13,61.27,27549.0,50.7732,50.906,50.7649,50.8811,27549.0
2019-10-10 11:00:00,61.27,61.29,61.17,61.23,20803.0,50.8811,50.8977,50.7981,50.8479,20803.0
2019-10-10 11:05:00,61.23,61.42,61.2,61.39,29914.0,50.8479,51.0057,50.823,50.9808,29914.0
2019-10-10 11:10:00,61.39,61.52,61.37,61.47,58931.0,50.9808,51.0887,50.9642,51.0472,58931.0
2019-10-10 11:15:00,61.47,61.51,61.38,61.48,47895.0,51.0472,51.0804,50.9725,51.0555,47895.0
2019-10-10 11:20:00,61.48,61.48,61.38,61.39,19446.0,51.0555,51.0555,50.9725,50.9808,19446.0
2019-10-10 11:25:00,61.38,61.41,61.3,61.41,17405.0,50.9725,50.9974,50.906,50.9974,17405.0
2019-10-10 11:30:00,61.4,61.44,61.35,61.44,18676.0,50.9891,51.0223,50.9476,51.0223,18676.0
2019-10-10 11:35:00,61.45,61.49,61.41,61.43,16731.0,51.0306,51.0638,50.9974,51.014,16731.0
2019-10-10 11:40:00,61.41,61.54,61.4,61.54,38958.0,50.9974,51.1053,50.9891,51.1053,38958.0
2019-10-10 11:45:00,61.55,61.7,61.54,61.68,36173.0,51.1136,51.2382,51.1053,51.2216,36173.0
2019-10-10 11:50:00,61.66,61.73,61.57,61.57,25587.0,51.205,51.2631,51.1303,51.1303,25587.0
2019-10-10 11:55:00,61.57,61.68,61.57,61.64,28472.0,51.1303,51.2216,51.1303,51.1884,28472.0
2019-10-10 12:00:00,61.64,61.65,61.59,61.61,13674.0,51.1884,51.1967,51.1469,51.1635,13674.0
2019-10-10 12:05:00,61.6,61.65,61.55,61.56,20664.0,51.1552,51.1967,51.1136,51.1219,20664.0
2019-10-10 12:10:00,61.55,61.58,61.44,61.5,30663.0,51.1136,51.1386,51.0223,51.0721,30663.0
2019-10-10 12:15:00,61.49,61.52,61.46,61.49,27385.0,51.0638,51.0887,51.0389,51.0638,27385.0
2019-10-10 12:20:00,61.47,61.51,61.45,61.46,17945.0,51.0472,51.0804,51.0306,51.0389,17945.0
2019-10-10 12:25:00,61.44,61.56,61.44,61.55,20281.0,51.0223,51.1219,51.0223,51.1136,20281.0
2019-10-10 12:30:00,61.55,61.6,61.44,61.45,21806.0,51.1136,51.1552,51.0223,51.0306,21806.0
2019-10-10 12:35:00,61.45,61.56,61.42,61.49,26081.0,51.0306,51.1219,51.0057,51.0638,26081.0
2019-10-10 12:40:00,61.49,61.57,61.47,61.54,13703.0,51.0638,51.1303,51.0472,51.1053,13703.0
2019-10-10 12:45:00,61.53,61.53,61.48,61.52,8193.0,51.097,51.097,51.0555,51.0887,8193.0
2019-10-10 12:50:00,61.52,61.56,61.49,61.5,10443.0,51.0887,51.1219,51.0638,51.0721,10443.0
2019-10-10 12:55:00,61.49,61.6,61.47,61.55,17376.0,51.0638,51.1552,51.0472,51.1136,17376.0
2019-10-10 13:00:00,61.55,61.65,61.44,61.46,152701.0,51.1136,51.1967,51.0223,51.0389,152701.0
2019-10-10 13:05:00,61.47,61.49,61.37,61.41,28362.0,51.0472,51.0638,50.9642,50.9974,28362.0
2019-10-10 13:10:00,61.4,61.4,61.29,61.3,17650.0,50.9891,50.9891,50.8977,50.906,17650.0
2019-10-10 13:15:00,61.28,61.34,61.21,61.34,31065.0,50.8894,50.9393,50.8313,50.9393,31065.0
2019-10-10 13:20:00,61.34,61.42,61.34,61.41,16909.0,50.9393,51.0057,50.9393,50.9974,16909.0
2019-10-10 13:25:00,61.41,61.43,61.37,61.37,22028.0,50.9974,51.014,50.9642,50.9642,22028.0
2019-10-10 13:30:00,61.36,61.36,61.18,61.26,30354.0,50.9559,50.9559,50.8064,50.8728,30354.0
2019-10-10 13:35:00,61.26,61.33,61.24,61.3,17512.0,50.8728,50.9309,50.8562,50.906,17512.0
2019-10-10 13:40:00,61.3,61.44,61.3,61.44,16931.0,50.906,51.0223,50.906,51.0223,16931.0
2019-10-10 13:45:00,61.44,61.57,61.42,61.57,26474.0,51.0223,51.1303,51.0057,51.1303,26474.0
2019-10-10 13:50:00,61.57,61.61,61.53,61.6,18386.0,51.1303,51.1635,51.097,51.1552,18386.0
2019-10-10 13:55:00,61.59,61.67,61.58,61.63,22256.0,51.1469,51.2133,51.1386,51.1801,22256.0
2019-10-10 14:00:00,61.61,61.67,61.59,61.66,17300.0,51.1635,51.2133,51.1469,51.205,17300.0
2019-10-10 14:05:00,61.66,61.72,61.42,61.55,78790.0,51.205,51.2548,51.0057,51.1136,78790.0
2019-10-10 14:10:00,61.55,61.65,61.49,61.52,29133.0,51.1136,51.1967,51.0638,51.0887,29133.0
2019-10-10 14:15:00,61.51,61.63,61.51,61.63,21019.0,51.0804,51.1801,51.0804,51.1801,21019.0
2019-10-10 14:20:00,61.62,61.68,61.58,61.67,26878.0,51.1718,51.2216,51.1386,51.2133,26878.0
2019-10-10 14:25:00,61.67,61.68,61.58,61.6,20320.0,51.2133,51.2216,51.1386,51.1552,20320.0
2019-10-10 14:30:00,61.6,61.68,61.59,61.65,19530.0,51.1552,51.2216,51.1469,51.1967,19530.0
2019-10-10 14:35:00,61.65,61.77,61.61,61.69,33912.0,51.1967,51.2963,51.1635,51.2299,33912.0
2019-10-10 14:40:00,61.69,61.72,61.62,61.64,35578.0,51.2299,51.2548,51.1718,51.1884,35578.0
2019-10-10 14:45:00,61.64,61.75,61.64,61.72,22776.0,51.1884,51.2797,51.1884,51.2548,22776.0
2019-10-10 14:50:00,61.71,61.75,61.67,61.7,25224.0,51.2465,51.2797,51.2133,51.2382,25224.0
2019-10-10 14:55:00,61.69,61.74,61.68,61.71,47735.0,51.2299,51.2714,51.2216,51.2465,47735.0
2019-10-10 15:00:00,61.71,61.75,61.66,61.74,31666.0,51.2465,51.2797,51.205,51.2714,31666.0
2019-10-10 15:05:00,61.75,61.8,61.72,61.74,58586.0,51.2797,51.3213,51.2548,51.2714,58586.0
2019-10-10 15:10:00,61.74,61.8,61.73,61.78,50495.0,51.2714,51.3213,51.2631,51.3046,50495.0
2019-10-10 15:15:00,61.77,61.82,61.71,61.81,52828.0,51.2963,51.3379,51.2465,51.3296,52828.0
2019-10-10 15:20:00,61.82,61.92,61.81,61.89,43521.0,51.3379,51.4209,51.3296,51.396,43521.0
2019-10-10 15:25:00,61.88,61.95,61.86,61.95,44159.0,51.3877,51.4458,51.3711,51.4458,44159.0
2019-10-10 15:30:00,61.95,62.0,61.89,61.94,84736.0,51.4458,51.4873,51.396,51.4375,84736.0
2019-10-10 15:35:00,61.94,61.94,61.82,61.84,54736.0,51.4375,51.4375,51.3379,51.3545,54736.0
2019-10-10 15:40:00,61.83,61.91,61.8,61.89,59256.0,51.3462,51.4126,51.3213,51.396,59256.0
2019-10-10 15:45:00,61.88,62.0,61.87,61.99,87665.0,51.3877,51.4873,51.3794,51.479,87665.0
2019-10-10 15:50:00,61.98,62.0,61.94,61.97,127807.0,51.4707,51.4873,51.4375,51.4624,127807.0
2019-10-10 15:55:00,61.97,61.98,61.84,61.95,296322.0,51.4624,51.4707,51.3545,51.4458,296322.0
2019-10-11 09:30:00,62.91,62.93,62.63,62.66,149930.0,52.243,52.2597,52.0105,52.0354,149930.0
2019-10-11 09:35:00,62.67,62.67,62.28,62.44,76044.0,52.0437,52.0437,51.7199,51.8527,76044.0
2019-10-11 09:40:00,62.44,62.75,62.43,62.7,48117.0,51.8527,52.1102,51.8444,52.0687,48117.0
2019-10-11 09:45:00,62.73,62.9,62.66,62.8,66650.0,52.0936,52.2347,52.0354,52.1517,66650.0
2019-10-11 09:50:00,62.8,62.85,62.56,62.62,54489.0,52.1517,52.1932,51.9524,52.0022,54489.0
2019-10-11 09:55:00,62.62,62.9,62.6,62.77,71182.0,52.0022,52.2347,51.9856,52.1268,71182.0
2019-10-11 10:00:00,62.77,62.94,62.76,62.91,37352.0,52.1268,52.268,52.1185,52.243,37352.0
2019-10-11 10:05:00,62.91,62.98,62.85,62.97,39459.0,52.243,52.3012,52.1932,52.2929,39459.0
2019-10-11 10:10:00,62.95,63.0,62.87,62.92,70800.0,52.2763,52.3178,52.2098,52.2513,70800.0
2019-10-11 10:15:00,62.91,62.98,62.8,62.88,39560.0,52.243,52.3012,52.1517,52.2181,39560.0
2019-10-11 10:20:00,62.86,62.9,62.81,62.89,37585.0,52.2015,52.2347,52.16,52.2264,37585.0
2019-10-11 10:25:00,62.87,63.0,62.82,62.95,53626.0,52.2098,52.3178,52.1683,52.2763,53626.0
2019-10-11 10:30:00,62.96,63.0,62.86,62.97,54457.0,52.2846,52.3178,52.2015,52.2929,54457.0
2019-10-11 10:35:00,62.98,63.05,62.94,62.94,129780.0,52.3012,52.3593,52.268,52.268,129780.0
2019-10-11 10:40:00,62.95,62.96,62.82,62.89,82778.0,52.2763,52.2846,52.1683,52.2264,82778.0
2019-10-11 10:45:00,62.9,63.03,62.89,62.97,62098.0,52.2347,52.3427,52.2264,52.2929,62098.0
2019-10-11 10:50:00,62.98,63.0,62.75,62.79,123138.0,52.3012,52.3178,52.1102,52.1434,123138.0
2019-10-11 10:55:00,62.79,62.8,62.66,62.69,58788.0,52.1434,52.1517,52.0354,52.0603,58788.0
2019-10-11 11:00:00,62.7,62.8,62.67,62.71,102685.0,52.0687,52.1517,52.0437,52.077,102685.0
2019-10-11 11:05:00,62.71,62.82,62.71,62.77,65330.0,52.077,52.1683,52.077,52.1268,65330.0
2019-10-11 11:10:00,62.78,62.82,62.66,62.77,46006.0,52.1351,52.1683,52.0354,52.1268,46006.0
2019-10-11 11:15:00,62.78,62.87,62.75,62.83,38920.0,52.1351,52.2098,52.1102,52.1766,38920.0
2019-10-11 11:20:00,62.84,62.94,62.83,62.91,45634.0,52.1849,52.268,52.1766,52.243,45634.0
2019-10-11 11:25:00,62.92,62.94,62.8,62.8,36833.0,52.2513,52.268,52.1517,52.1517,36833.0
2019-10-11 11:30:00,62.81,63.01,62.79,62.95,65564.0,52.16,52.3261,52.1434,52.2763,65564.0
2019-10-11 11:35:00,62.94,62.96,62.84,62.85,31375.0,52.268,52.2846,52.1849,52.1932,31375.0
2019-10-11 11:40:00,62.84,63.06,62.82,63.02,59657.0,52.1849,52.3676,52.1683,52.3344,59657.0
2019-10-11 11:45:00,63.03,63.04,62.81,62.93,42001.0,52.3427,52.351,52.16,52.2597,42001.0
2019-10-11 11:50:00,62.91,62.91,62.8,62.85,18166.0,52.243,52.243,52.1517,52.1932,18166.0
2019-10-11 11:55:00,62.85,62.89,62.81,62.89,32449.0,52.1932,52.2264,52.16,52.2264,32449.0
2019-10-11 12:00:00,62.88,62.89,62.73,62.73,31362.0,52.2181,52.2264,52.0936,52.0936,31362.0
2019-10-11 12:05:00,62.72,62.8,62.71,62.74,35183.0,52.0853,52.1517,52.077,52.1019,35183.0
2019-10-11 12:10:00,62.72,62.89,62.72,62.88,29657.0,52.0853,52.2264,52.0853,52.2181,29657.0
2019-10-11 12:15:00,62.89,63.06,62.89,63.05,58351.0,52.2264,52.3676,52.2264,52.3593,58351.0
2019-10-11 12:20:00,63.05,63.08,62.93,62.99,61015.0,52.3593,52.3842,52.2597,52.3095,61015.0
2019-10-11 12:25:00,62.98,63.04,62.95,63.03,58952.0,52.3012,52.351,52.2763,52.3427,58952.0
2019-10-11 12:30:00,63.03,63.14,62.77,62.98,72391.0,52.3427,52.434,52.1268,52.3012,72391.0
2019-10-11 12:35:00,62.98,62.99,62.9,62.92,33976.0,52.3012,52.3095,52.2347,52.2513,33976.0
2019-10-11 12:40:00,62.93,63.02,62.87,63.02,63359.0,52.2597,52.3344,52.2098,52.3344,63359.0
2019-10-11 12:45:00,63.01,63.07,62.96,63.05,42986.0,52.3261,52.3759,52.2846,52.3593,42986.0
2019-10-11 12:50:00,63.07,63.13,63.05,63.11,33021.0,52.3759,52.4257,52.3593,52.4091,33021.0
2019-10-11 12:55:00,63.13,63.34,63.13,63.34,37938.0,52.4257,52.6001,52.4257,52.6001,37938.0
2019-10-11 13:00:00,63.34,63.42,63.3,63.31,46154.0,52.6001,52.6666,52.5669,52.5752,46154.0
2019-10-11 13:05:00,63.31,63.38,63.28,63.38,29925.0,52.5752,52.6334,52.5503,52.6334,29925.0
2019-10-11 13:10:00,63.36,63.45,63.35,63.38,45267.0,52.6167,52.6915,52.6084,52.6334,45267.0
2019-10-11 13:15:00,63.37,63.46,63.33,63.38,42014.0,52.625,52.6998,52.5918,52.6334,42014.0
2019-10-11 13:20:00,63.39,63.41,63.31,63.31,36503.0,52.6417,52.6583,52.5752,52.5752,36503.0
2019-10-11 13:25:00,63.3,63.56,63.3,63.51,87652.0,52.5669,52.7828,52.5669,52.7413,87652.0
2019-10-11 13:30:00,63.51,63.64,63.48,63.58,70417.0,52.7413,52.8493,52.7164,52.7994,70417.0
2019-10-11 13:35:00,63.58,63.71,63.58,63.62,45327.0,52.7994,52.9074,52.7994,52.8327,45327.0
2019-10-11 13:40:00,63.64,63.71,63.59,63.68,37011.0,52.8493,52.9074,52.8077,52.8825,37011.0
2019-10-11 13:45:00,63.69,63.74,63.59,63.73,40023.0,52.8908,52.9323,52.8077,52.924,40023.0
2019-10-11 13:50:00,63.73,63.76,63.61,63.61,74571.0,52.924,52.9489,52.8244,52.8244,74571.0
2019-10-11 13:55:00,63.61,63.64,63.53,63.59,48160.0,52.8244,52.8493,52.7579,52.8077,48160.0
2019-10-11 14:00:00,63.59,63.7,63.52,63.69,47438.0,52.8077,52.8991,52.7496,52.8908,47438.0
2019-10-11 14:05:00,63.71,63.72,63.61,63.64,80433.0,52.9074,52.9157,52.8244,52.8493,80433.0
2019-10-11 14:10:00,63.64,63.66,63.54,63.63,47018.0,52.8493,52.8659,52.7662,52.841,47018.0
2019-10-11 14:15:00,63.63,63.67,63.57,63.66,81263.0,52.841,52.8742,52.7911,52.8659,81263.0
2019-10-11 14:20:00,63.67,63.77,63.66,63.73,50124.0,52.8742,52.9572,52.8659,52.924,50124.0
2019-10-11 14:25:00,63.72,63.78,63.67,63.72,50519.0,52.9157,52.9655,52.8742,52.9157,50519.0
2019-10-11 14:30:00,63.72,63.9,63.7,63.86,85623.0,52.9157,53.0652,52.8991,53.032,85623.0
2019-10-11 14:35:00,63.85,63.92,63.84,63.89,73667.0,53.0237,53.0818,53.0154,53.0569,73667.0
2019-10-11 14:40:00,63.89,63.93,63.86,63.89,75733.0,53.0569,53.0901,53.032,53.0569,75733.0
2019-10-11 14:45:00,63.9,63.94,63.85,63.87,61719.0,53.0652,53.0984,53.0237,53.0403,61719.0
2019-10-11 14:50:00,63.86,63.91,63.82,63.88,65934.0,53.032,53.0735,52.9987,53.0486,65934.0
2019-10-11 14:55:00,63.86,63.89,63.73,63.87,64554.0,53.032,53.0569,52.924,53.0403,64554.0
2019-10-11 15:00:00,63.87,63.92,63.83,63.85,82156.0,53.0403,53.0818,53.007,53.0237,82156.0
2019-10-11 15:05:00,63.85,63.92,63.74,63.89,96316.0,53.0237,53.0818,52.9323,53.0569,96316.0
2019-10-11 15:10:00,63.89,64.1,63.88,64.05,141735.0,53.0569,53.2313,53.0486,53.1897,141735.0
2019-10-11 15:15:00,64.05,64.05,63.98,64.04,149406.0,53.1897,53.1897,53.1316,53.1814,149406.0
2019-10-11 15:20:00,64.03,64.04,63.96,64.02,116418.0,53.1731,53.1814,53.115,53.1648,116418.0
2019-10-11 15:25:00,64.01,64.02,63.9,63.93,107033.0,53.1565,53.1648,53.0652,53.0901,107033.0
2019-10-11 15:30:00,63.93,63.97,63.84,63.86,195221.0,53.0901,53.1233,53.0154,53.032,195221.0
2019-10-11 15:35:00,63.86,63.89,63.65,63.86,169222.0,53.032,53.0569,52.8576,53.032,169222.0
2019-10-11 15:40:00,63.85,64.05,63.81,63.87,180363.0,53.0237,53.1897,52.9904,53.0403,180363.0
2019-10-11 15:45:00,63.86,63.94,63.74,63.74,200133.0,53.032,53.0984,52.9323,52.9323,200133.0
2019-10-11 15:50:00,63.76,63.91,63.72,63.72,250857.0,52.9489,53.0735,52.9157,52.9157,250857.0
2019-10-11 15:55:00,63.73,63.74,63.38,63.39,452395.0,52.924,52.9323,52.6334,52.6417,452395.0
2019-10-14 09:30:00,62.73,62.9,62.45,62.86,73857.0,52.0936,52.2347,51.861,52.2015,73857.0
2019-10-14 09:35:00,62.87,63.04,62.64,63.04,45347.0,52.2098,52.351,52.0188,52.351,45347.0
2019-10-14 09:40:00,63.04,63.1,62.77,62.77,30691.0,52.351,52.4008,52.1268,52.1268,30691.0
2019-10-14 09:45:00,62.73,62.9,62.69,62.82,23414.0,52.0936,52.2347,52.0603,52.1683,23414.0
2019-10-14 09:50:00,62.88,63.14,62.84,63.08,18573.0,52.2181,52.434,52.1849,52.3842,18573.0
2019-10-14 09:55:00,63.07,63.32,63.04,63.2,54553.0,52.3759,52.5835,52.351,52.4839,54553.0
2019-10-14 10:00:00,63.2,63.29,63.15,63.24,19929.0,52.4839,52.5586,52.4423,52.5171,19929.0
2019-10-14 10:05:00,63.26,63.48,63.21,63.43,24707.0,52.5337,52.7164,52.4922,52.6749,24707.0
2019-10-14 10:10:00,63.44,63.44,63.28,63.28,35547.0,52.6832,52.6832,52.5503,52.5503,35547.0
2019-10-14 10:15:00,63.28,63.29,63.14,63.17,21914.0,52.5503,52.5586,52.434,52.459,21914.0
2019-10-14 10:20:00,63.16,63.2,63.08,63.14,27977.0,52.4507,52.4839,52.3842,52.434,27977.0
2019-10-14 10:25:00,63.13,63.16,63.04,63.1,24746.0,52.4257,52.4507,52.351,52.4008,24746.0
2019-10-14 10:30:00,63.1,63.23,63.08,63.15,740312.0,52.4008,52.5088,52.3842,52.4423,740312.0
2019-10-14 10:35:00,63.15,63.36,63.14,63.35,23742.0,52.4423,52.6167,52.434,52.6084,23742.0
2019-10-14 10:40:00,63.34,63.38,63.26,63.35,18923.0,52.6001,52.6334,52.5337,52.6084,18923.0
2019-10-14 10:45:00,63.35,63.39,63.26,63.35,16595.0,52.6084,52.6417,52.5337,52.6084,16595.0
2019-10-14 10:50:00,63.35,63.41,63.19,63.19,28756.0,52.6084,52.6583,52.4756,52.4756,28756.0
2019-10-14 10:55:00,63.17,63.2,63.12,63.16,15832.0,52.459,52.4839,52.4174,52.4507,15832.0
2019-10-14 11:00:00,63.16,63.22,63.11,63.12,32723.0,52.4507,52.5005,52.4091,52.4174,32723.0
2019-10-14 11:05:00,63.13,63.15,63.03,63.03,26616.0,52.4257,52.4423,52.3427,52.3427,26616.0
2019-10-14 11:10:00,63.03,63.07,62.97,63.06,28344.0,52.3427,52.3759,52.2929,52.3676,28344.0
2019-10-14 11:15:00,63.06,63.07,62.98,63.01,30043.0,52.3676,52.3759,52.3012,52.3261,30043.0
2019-10-14 11:20:00,63.0,63.03,62.91,63.0,32158.0,52.3178,52.3427,52.243,52.3178,32158.0
2019-10-14 11:25:00,62.99,63.18,62.94,63.18,35717.0,52.3095,52.4673,52.268,52.4673,35717.0
2019-10-14 11:30:00,63.18,63.2,63.13,63.15,26283.0,52.4673,52.4839,52.4257,52.4423,26283.0
2019-10-14 11:35:00,63.19,63.33,63.18,63.33,29079.0,52.4756,52.5918,52.4673,52.5918,29079.0
2019-10-14 11:40:00,63.33,63.35,63.22,63.3,33234.0,52.5918,52.6084,52.5005,52.5669,33234.0
2019-10-14 11:45:00,63.3,63.33,63.29,63.3,17698.0,52.5669,52.5918,52.5586,52.5669,17698.0
2019-10-14 11:50:00,63.29,63.38,63.28,63.35,22405.0,52.5586,52.6334,52.5503,52.6084,22405.0
2019-10-14 11:55:00,63.36,63.4,63.36,63.4,22661.0,52.6167,52.65,52.6167,52.65,22661.0
2019-10-14 12:00:00,63.39,63.41,63.3,63.31,20704.0,52.6417,52.6583,52.5669,52.5752,20704.0
2019-10-14 12:05:00,63.31,63.4,63.31,63.38,40967.0,52.5752,52.65,52.5752,52.6334,40967.0
2019-10-14 12:10:00,63.38,63.44,63.33,63.41,18859.0,52.6334,52.6832,52.5918,52.6583,18859.0
2019-10-14 12:15:00,63.41,63.44,63.4,63.44,24524.0,52.6583,52.6832,52.65,52.6832,24524.0
2019-10-14 12:20:00,63.44,63.44,63.33,63.35,19610.0,52.6832,52.6832,52.5918,52.6084,19610.0
2019-10-14 12:25:00,63.35,63.37,63.33,63.36,15343.0,52.6084,52.625,52.5918,52.6167,15343.0
2019-10-14 12:30:00,63.36,63.44,63.34,63.43,26385.0,52.6167,52.6832,52.6001,52.6749,26385.0
2019-10-14 12:35:00,63.42,63.54,63.4,63.5,31127.0,52.6666,52.7662,52.65,52.733,31127.0
2019-10-14 12:40:00,63.49,63.52,63.47,63.5,20118.0,52.7247,52.7496,52.7081,52.733,20118.0
2019-10-14 12:45:00,63.5,63.73,63.5,63.69,35249.0,52.733,52.924,52.733,52.8908,35249.0
2019-10-14 12:50:00,63.68,63.68,63.54,63.54,15558.0,52.8825,52.8825,52.7662,52.7662,15558.0
2019-10-14 12:55:00,63.54,63.56,63.5,63.52,19643.0,52.7662,52.7828,52.733,52.7496,19643.0
2019-10-14 13:00:00,63.52,63.52,63.43,63.48,23318.0,52.7496,52.7496,52.6749,52.7164,23318.0
2019-10-14 13:05:00,63.47,63.54,63.45,63.45,11414.0,52.7081,52.7662,52.6915,52.6915,11414.0
2019-10-14 13:10:00,63.46,63.5,63.36,63.38,26605.0,52.6998,52.733,52.6167,52.6334,26605.0
2019-10-14 13:15:00,63.38,63.43,63.37,63.42,25875.0,52.6334,52.6749,52.625,52.6666,25875.0
2019-10-14 13:20:00,63.42,63.44,63.37,63.42,17049.0,52.6666,52.6832,52.625,52.6666,17049.0
2019-10-14 13:25:00,63.42,63.47,63.4,63.43,11521.0,52.6666,52.7081,52.65,52.6749,11521.0
2019-10-14 13:30:00,63.43,63.43,63.36,63.4,14095.0,52.6749,52.6749,52.6167,52.65,14095.0
2019-10-14 13:35:00,63.41,63.44,63.21,63.23,68335.0,52.6583,52.6832,52.4922,52.5088,68335.0
2019-10-14 13:40:00,63.23,63.35,63.22,63.26,100479.0,52.5088,52.6084,52.5005,52.5337,100479.0
2019-10-14 13:45:00,63.23,63.32,63.22,63.28,25685.0,52.5088,52.5835,52.5005,52.5503,25685.0
2019-10-14 13:50:00,63.29,63.32,63.28,63.31,11604.0,52.5586,52.5835,52.5503,52.5752,11604.0
2019-10-14 13:55:00,63.33,63.39,63.29,63.38,18450.0,52.5918,52.6417,52.5586,52.6334,18450.0
2019-10-14 14:00:00,63.38,63.41,63.29,63.29,28184.0,52.6334,52.6583,52.5586,52.5586,28184.0
2019-10-14 14:05:00,63.3,63.37,63.29,63.32,27848.0,52.5669,52.625,52.5586,52.5835,27848.0
2019-10-14 14:10:00,63.32,63.34,63.27,63.27,19885.0,52.5835,52.6001,52.542,52.542,19885.0
2019-10-14 14:15:00,63.27,63.28,63.16,63.22,22766.0,52.542,52.5503,52.4507,52.5005,22766.0
2019-10-14 14:20:00,63.21,63.27,63.2,63.26,17054.0,52.4922,52.542,52.4839,52.5337,17054.0
2019-10-14 14:25:00,63.25,63.27,63.19,63.25,21848.0,52.5254,52.542,52.4756,52.5254,21848.0
2019-10-14 14:30:00,63.27,63.31,63.24,63.28,28222.0,52.542,52.5752,52.5171,52.5503,28222.0
2019-10-14 14:35:00,63.28,63.28,63.22,63.24,40082.0,52.5503,52.5503,52.5005,52.5171,40082.0
2019-10-14 14:40:00,63.24,63.27,63.22,63.23,18146.0,52.5171,52.542,52.5005,52.5088,18146.0
2019-10-14 14:45:00,63.22,63.23,63.17,63.2,22240.0,52.5005,52.5088,52.459,52.4839,22240.0
2019-10-14 14:50:00,63.2,63.27,63.19,63.26,18372.0,52.4839,52.542,52.4756,52.5337,18372.0
2019-10-14 14:55:00,63.27,63.34,63.25,63.32,16645.0,52.542,52.6001,52.5254,52.5835,16645.0
2019-10-14 15:00:00,63.31,63.35,63.29,63.34,14456.0,52.5752,52.6084,52.5586,52.6001,14456.0
2019-10-14 15:05:00,63.34,63.35,63.28,63.33,17492.0,52.6001,52.6084,52.5503,52.5918,17492.0
2019-10-14 15:10:00,63.33,63.35,63.29,63.33,16773.0,52.5918,52.6084,52.5586,52.5918,16773.0
2019-10-14 15:15:00,63.33,63.34,63.28,63.34,23720.0,52.5918,52.6001,52.5503,52.6001,23720.0
2019-10-14 15:20:00,63.33,63.34,63.25,63.28,21975.0,52.5918,52.6001,52.5254,52.5503,21975.0
2019-10-14 15:25:00,63.28,63.31,63.25,63.27,31952.0,52.5503,52.5752,52.5254,52.542,31952.0
2019-10-14 15:30:00,63.27,63.3,63.2,63.21,28040.0,52.542,52.5669,52.4839,52.4922,28040.0
2019-10-14 15:35:00,63.21,63.24,63.17,63.22,65902.0,52.4922,52.5171,52.459,52.5005,65902.0
2019-10-14 15:40:00,63.23,63.23,63.13,63.14,34732.0,52.5088,52.5088,52.4257,52.434,34732.0
2019-10-14 15:45:00,63.14,63.15,63.09,63.1,62382.0,52.434,52.4423,52.3925,52.4008,62382.0
2019-10-14 15:50:00,63.1,63.11,63.02,63.07,81021.0,52.4008,52.4091,52.3344,52.3759,81021.0
2019-10-14 15:55:00,63.07,63.18,63.03,63.12,168269.0,52.3759,52.4673,52.3427,52.4174,168269.0
2019-10-15 09:30:00,62.95,63.07,62.32,62.66,114768.0,52.2763,52.3759,51.7531,52.0354,114768.0
2019-10-15 09:35:00,62.68,63.1,62.66,62.99,34168.0,52.052,52.4008,52.0354,52.3095,34168.0
2019-10-15 09:40:00,62.94,63.3,62.8,63.19,42804.0,52.268,52.5669,52.1517,52.4756,42804.0
2019-10-15 09:45:00,63.22,63.37,63.16,63.33,31444.0,52.5005,52.625,52.4507,52.5918,31444.0
2019-10-15 09:50:00,63.34,63.54,63.28,63.4,39921.0,52.6001,52.7662,52.5503,52.65,39921.0
2019-10-15 09:55:00,63.38,63.42,63.25,63.41,17363.0,52.6334,52.6666,52.5254,52.6583,17363.0
2019-10-15 10:00:00,63.4,63.59,63.38,63.51,33648.0,52.65,52.8077,52.6334,52.7413,33648.0
2019-10-15 10:05:00,63.51,63.62,63.41,63.47,34877.0,52.7413,52.8327,52.6583,52.7081,34877.0
2019-10-15 10:10:00,63.49,63.74,63.47,63.66,45043.0,52.7247,52.9323,52.7081,52.8659,45043.0
2019-10-15 10:15:00,63.67,63.78,63.6,63.67,32597.0,52.8742,52.9655,52.816,52.8742,32597.0
2019-10-15 10:20:00,63.66,63.73,63.64,63.68,42636.0,52.8659,52.924,52.8493,52.8825,42636.0
2019-10-15 10:25:00,63.67,63.81,63.65,63.73,39439.0,52.8742,52.9904,52.8576,52.924,39439.0
2019-10-15 10:30:00,63.74,63.84,63.66,63.82,50100.0,52.9323,53.0154,52.8659,52.9987,50100.0
2019-10-15 10:35:00,63.81,64.02,63.8,64.01,37071.0,52.9904,53.1648,52.9821,53.1565,37071.0
2019-10-15 10:40:00,64.01,64.1,63.98,64.07,33776.0,53.1565,53.2313,53.1316,53.2064,33776.0
2019-10-15 10:45:00,64.08,64.13,64.04,64.05,32460.0,53.2147,53.2562,53.1814,53.1897,32460.0
2019-10-15 10:50:00,64.06,64.22,64.01,64.07,86987.0,53.1981,53.3309,53.1565,53.2064,86987.0
2019-10-15 10:55:00,64.07,64.08,63.96,63.98,32688.0,53.2064,53.2147,53.115,53.1316,32688.0
2019-10-15 11:00:00,63.98,64.08,63.97,64.01,40924.0,53.1316,53.2147,53.1233,53.1565,40924.0
2019-10-15 11:05:00,64.02,64.02,63.83,64.0,62351.0,53.1648,53.1648,53.007,53.1482,62351.0
2019-10-15 11:10:00,63.98,64.02,63.93,63.96,24300.0,53.1316,53.1648,53.0901,53.115,24300.0
2019-10-15 11:15:00,63.96,64.04,63.91,63.97,33382.0,53.115,53.1814,53.0735,53.1233,33382.0
2019-10-15 11:20:00,63.99,64.03,63.93,63.98,21445.0,53.1399,53.1731,53.0901,53.1316,21445.0
2019-10-15 11:25:00,63.98,64.06,63.95,64.06,26547.0,53.1316,53.1981,53.1067,53.1981,26547.0
2019-10-15 11:30:00,64.03,64.07,63.95,63.95,20262.0,53.1731,53.2064,53.1067,53.1067,20262.0
2019-10-15 11:35:00,63.96,63.97,63.82,63.89,36446.0,53.115,53.1233,52.9987,53.0569,36446.0
2019-10-15 11:40:00,63.89,63.98,63.86,63.98,19900.0,53.0569,53.1316,53.032,53.1316,19900.0
2019-10-15 11:45:00,63.97,64.09,63.94,64.06,21159.0,53.1233,53.223,53.0984,53.1981,21159.0
2019-10-15 11:50:00,64.07,64.15,64.04,64.11,24058.0,53.2064,53.2728,53.1814,53.2396,24058.0
2019-10-15 11:55:00,64.1,64.13,64.05,64.1,26301.0,53.2313,53.2562,53.1897,53.2313,26301.0
2019-10-15 12:00:00,64.11,64.14,63.97,64.14,54052.0,53.2396,53.2645,53.1233,53.2645,54052.0
2019-10-15 12:05:00,64.15,64.2,64.15,64.18,12078.0,53.2728,53.3143,53.2728,53.2977,12078.0
2019-10-15 12:10:00,64.17,64.27,64.16,64.23,24368.0,53.2894,53.3724,53.2811,53.3392,24368.0
2019-10-15 12:15:00,64.23,64.23,64.16,64.19,23652.0,53.3392,53.3392,53.2811,53.306,23652.0
2019-10-15 12:20:00,64.19,64.19,64.15,64.19,22572.0,53.306,53.306,53.2728,53.306,22572.0
2019-10-15 12:25:00,64.18,64.27,64.18,64.25,59451.0,53.2977,53.3724,53.2977,53.3558,59451.0
2019-10-15 12:30:00,64.24,64.38,64.24,64.36,45767.0,53.3475,53.4638,53.3475,53.4472,45767.0
2019-10-15 12:35:00,64.35,64.36,64.25,64.29,38063.0,53.4389,53.4472,53.3558,53.3891,38063.0
2019-10-15 12:40:00,64.28,64.36,64.28,64.34,24449.0,53.3807,53.4472,53.3807,53.4306,24449.0
2019-10-15 12:45:00,64.33,64.43,64.32,64.4,30449.0,53.4223,53.5053,53.414,53.4804,30449.0
2019-10-15 12:50:00,64.4,64.45,64.36,64.38,23103.0,53.4804,53.5219,53.4472,53.4638,23103.0
2019-10-15 12:55:00,64.37,64.48,64.37,64.47,20566.0,53.4555,53.5468,53.4555,53.5385,20566.0
2019-10-15 13:00:00,64.47,64.53,64.45,64.47,35685.0,53.5385,53.5884,53.5219,53.5385,35685.0
2019-10-15 13:05:00,64.47,64.5,64.45,64.5,14921.0,53.5385,53.5634,53.5219,53.5634,14921.0
2019-10-15 13:10:00,64.5,64.56,64.48,64.5,40020.0,53.5634,53.6133,53.5468,53.5634,40020.0
2019-10-15 13:15:00,64.51,64.53,64.49,64.5,26397.0,53.5717,53.5884,53.5551,53.5634,26397.0
2019-10-15 13:20:00,64.49,64.51,64.41,64.43,36669.0,53.5551,53.5717,53.4887,53.5053,36669.0
2019-10-15 13:25:00,64.42,64.44,64.38,64.41,32765.0,53.497,53.5136,53.4638,53.4887,32765.0
2019-10-15 13:30:00,64.41,64.46,64.38,64.46,22466.0,53.4887,53.5302,53.4638,53.5302,22466.0
2019-10-15 13:35:00,64.47,64.53,64.47,64.52,23291.0,53.5385,53.5884,53.5385,53.5801,23291.0
2019-10-15 13:40:00,64.53,64.54,64.4,64.45,31949.0,53.5884,53.5967,53.4804,53.5219,31949.0
2019-10-15 13:45:00,64.44,64.5,64.43,64.45,37583.0,53.5136,53.5634,53.5053,53.5219,37583.0
2019-10-15 13:50:00,64.45,64.47,64.4,64.42,24624.0,53.5219,53.5385,53.4804,53.497,24624.0
2019-10-15 13:55:00,64.41,64.42,64.25,64.26,23606.0,53.4887,53.497,53.3558,53.3641,23606.0
2019-10-15 14:00:00,64.27,64.29,64.18,64.22,29018.0,53.3724,53.3891,53.2977,53.3309,29018.0
2019-10-15 14:05:00,64.22,64.26,64.17,64.26,27590.0,53.3309,53.3641,53.2894,53.3641,27590.0
2019-10-15 14:10:00,64.26,64.34,64.25,64.33,21128.0,53.3641,53.4306,53.3558,53.4223,21128.0
2019-10-15 14:15:00,64.34,64.4,64.31,64.38,21588.0,53.4306,53.4804,53.4057,53.4638,21588.0
2019-10-15 14:20:00,64.37,64.41,64.36,64.38,25921.0,53.4555,53.4887,53.4472,53.4638,25921.0
2019-10-15 14:25:00,64.37,64.38,64.31,64.33,29502.0,53.4555,53.4638,53.4057,53.4223,29502.0
2019-10-15 14:30:00,64.32,64.35,64.29,64.31,26908.0,53.414,53.4389,53.3891,53.4057,26908.0
2019-10-15 14:35:00,64.31,64.32,64.23,64.24,37354.0,53.4057,53.414,53.3392,53.3475,37354.0
2019-10-15 14:40:00,64.25,64.32,64.23,64.3,23605.0,53.3558,53.414,53.3392,53.3974,23605.0
2019-10-15 14:45:00,64.31,64.36,64.26,64.29,30992.0,53.4057,53.4472,53.3641,53.3891,30992.0
2019-10-15 14:50:00,64.29,64.34,64.27,64.27,33294.0,53.3891,53.4306,53.3724,53.3724,33294.0
2019-10-15 14:55:00,64.26,64.28,64.17,64.21,43846.0,53.3641,53.3807,53.2894,53.3226,43846.0
2019-10-15 15:00:00,64.2,64.25,64.19,64.2,28065.0,53.3143,53.3558,53.306,53.3143,28065.0
2019-10-15 15:05:00,64.2,64.21,64.12,64.14,38882.0,53.3143,53.3226,53.2479,53.2645,38882.0
2019-10-15 15:10:00,64.14,64.21,64.1,64.2,23880.0,53.2645,53.3226,53.2313,53.3143,23880.0
2019-10-15 15:15:00,64.2,64.24,64.17,64.19,22446.0,53.3143,53.3475,53.2894,53.306,22446.0
2019-10-15 15:20:00,64.2,64.22,64.18,64.22,25215.0,53.3143,53.3309,53.2977,53.3309,25215.0
2019-10-15 15:25:00,64.22,64.28,64.22,64.26,28857.0,53.3309,53.3807,53.3309,53.3641,28857.0
2019-10-15 15:30:00,64.26,64.32,64.21,64.31,54059.0,53.3641,53.414,53.3226,53.4057,54059.0
2019-10-15 15:35:00,64.31,64.36,64.27,64.34,43754.0,53.4057,53.4472,53.3724,53.4306,43754.0
2019-10-15 15:40:00,64.33,64.36,64.28,64.28,62277.0,53.4223,53.4472,53.3807,53.3807,62277.0
2019-10-15 15:45:00,64.28,64.36,64.26,64.27,65928.0,53.3807,53.4472,53.3641,53.3724,65928.0
2019-10-15 15:50:00,64.26,64.28,64.15,64.17,137914.0,53.3641,53.3807,53.2728,53.2894,137914.0
2019-10-15 15:55:00,64.18,64.23,64.05,64.05,198616.0,53.2977,53.3392,53.1897,53.1897,198616.0
2019-10-16 09:30:00,63.75,63.94,63.66,63.8,100106.0,52.9406,53.0984,52.8659,52.9821,100106.0
2019-10-16 09:35:00,63.87,63.95,63.77,63.91,30348.0,53.0403,53.1067,52.9572,53.0735,30348.0
2019-10-16 09:40:00,63.9,64.15,63.88,64.05,30807.0,53.0652,53.2728,53.0486,53.1897,30807.0
2019-10-16 09:45:00,64.07,64.16,63.96,63.96,29414.0,53.2064,53.2811,53.115,53.115,29414.0
2019-10-16 09:50:00,63.93,63.96,63.78,63.95,16180.0,53.0901,53.115,52.9655,53.1067,16180.0
2019-10-16 09:55:00,63.95,63.97,63.78,63.89,22813.0,53.1067,53.1233,52.9655,53.0569,22813.0
2019-10-16 10:00:00,63.89,63.95,63.8,63.84,16443.0,53.0569,53.1067,52.9821,53.0154,16443.0
2019-10-16 10:05:00,63.81,63.89,63.71,63.86,32148.0,52.9904,53.0569,52.9074,53.032,32148.0
2019-10-16 10:10:00,63.85,63.9,63.71,63.74,37375.0,53.0237,53.0652,52.9074,52.9323,37375.0
2019-10-16 10:15:00,63.73,63.73,63.55,63.61,29515.0,52.924,52.924,52.7745,52.8244,29515.0
2019-10-16 10:20:00,63.61,63.62,63.43,63.57,37564.0,52.8244,52.8327,52.6749,52.7911,37564.0
2019-10-16 10:25:00,63.58,63.62,63.45,63.46,30820.0,52.7994,52.8327,52.6915,52.6998,30820.0
2019-10-16 10:30:00,63.45,63.61,63.41,63.61,31287.0,52.6915,52.8244,52.6583,52.8244,31287.0
2019-10-16 10:35:00,63.61,63.62,63.48,63.56,34356.0,52.8244,52.8327,52.7164,52.7828,34356.0
2019-10-16 10:40:00,63.54,63.65,63.53,63.64,24915.0,52.7662,52.8576,52.7579,52.8493,24915.0
2019-10-16 10:45:00,63.66,63.7,63.49,63.53,40268.0,52.8659,52.8991,52.7247,52.7579,40268.0
2019-10-16 10:50:00,63.52,63.58,63.47,63.53,47311.0,52.7496,52.7994,52.7081,52.7579,47311.0
2019-10-16 10:55:00,63.54,63.61,63.53,63.57,28153.0,52.7662,52.8244,52.7579,52.7911,28153.0
2019-10-16 11:00:00,63.57,63.6,63.48,63.48,28967.0,52.7911,52.816,52.7164,52.7164,28967.0
2019-10-16 11:05:00,63.48,63.51,63.39,63.41,31994.0,52.7164,52.7413,52.6417,52.6583,31994.0
2019-10-16 11:10:00,63.4,63.46,63.36,63.39,28650.0,52.65,52.6998,52.6167,52.6417,28650.0
2019-10-16 11:15:00,63.39,63.4,63.16,63.18,49739.0,52.6417,52.65,52.4507,52.4673,49739.0
2019-10-16 11:20:00,63.2,63.25,63.17,63.18,18805.0,52.4839,52.5254,52.459,52.4673,18805.0
2019-10-16 11:25:00,63.19,63.29,63.15,63.24,29712.0,52.4756,52.5586,52.4423,52.5171,29712.0
2019-10-16 11:30:00,63.24,63.26,63.14,63.15,33770.0,52.5171,52.5337,52.434,52.4423,33770.0
2019-10-16 11:35:00,63.15,63.22,63.14,63.17,24067.0,52.4423,52.5005,52.434,52.459,24067.0
2019-10-16 11:40:00,63.17,63.21,63.15,63.17,20088.0,52.459,52.4922,52.4423,52.459,20088.0
2019-10-16 11:45:00,63.17,63.18,63.08,63.14,37973.0,52.459,52.4673,52.3842,52.434,37973.0
2019-10-16 11:50:00,63.13,63.14,63.02,63.03,21172.0,52.4257,52.434,52.3344,52.3427,21172.0
2019-10-16 11:55:00,63.03,63.17,63.02,63.17,33363.0,52.3427,52.459,52.3344,52.459,33363.0
2019-10-16 12:00:00,63.18,63.22,63.15,63.15,23056.0,52.4673,52.5005,52.4423,52.4423,23056.0
2019-10-16 12:05:00,63.16,63.17,63.1,63.11,15523.0,52.4507,52.459,52.4008,52.4091,15523.0
2019-10-16 12:10:00,63.12,63.12,63.08,63.08,17846.0,52.4174,52.4174,52.3842,52.3842,17846.0
2019-10-16 12:15:00,63.08,63.11,63.05,63.05,24825.0,52.3842,52.4091,52.3593,52.3593,24825.0
2019-10-16 12:20:00,63.06,63.07,63.0,63.05,21604.0,52.3676,52.3759,52.3178,52.3593,21604.0
2019-10-16 12:25:00,63.06,63.15,63.04,63.14,22699.0,52.3676,52.4423,52.351,52.434,22699.0
2019-10-16 12:30:00,63.17,63.22,63.13,63.16,26945.0,52.459,52.5005,52.4257,52.4507,26945.0
2019-10-16 12:35:00,63.17,63.18,63.08,63.1,24176.0,52.459,52.4673,52.3842,52.4008,24176.0
2019-10-16 12:40:00,63.11,63.13,63.06,63.08,17515.0,52.4091,52.4257,52.3676,52.3842,17515.0
2019-10-16 12:45:00,63.09,63.13,63.07,63.13,20010.0,52.3925,52.4257,52.3759,52.4257,20010.0
2019-10-16 12:50:00,63.12,63.13,63.02,63.05,24228.0,52.4174,52.4257,52.3344,52.3593,24228.0
2019-10-16 12:55:00,63.05,63.09,63.03,63.06,14344.0,52.3593,52.3925,52.3427,52.3676,14344.0
2019-10-16 13:00:00,63.07,63.08,63.02,63.05,16316.0,52.3759,52.3842,52.3344,52.3593,16316.0
2019-10-16 13:05:00,63.05,63.06,62.94,62.94,40975.0,52.3593,52.3676,52.268,52.268,40975.0
2019-10-16 13:10:00,62.94,62.95,62.9,62.94,31545.0,52.268,52.2763,52.2347,52.268,31545.0
2019-10-16 13:15:00,62.93,62.93,62.84,62.88,26084.0,52.2597,52.2597,52.1849,52.2181,26084.0
2019-10-16 13:20:00,62.87,62.89,62.81,62.82,21429.0,52.2098,52.2264,52.16,52.1683,21429.0
2019-10-16 13:25:00,62.83,62.87,62.77,62.8,49266.0,52.1766,52.2098,52.1268,52.1517,49266.0
2019-10-16 13:30:00,62.8,62.83,62.78,62.79,21619.0,52.1517,52.1766,52.1351,52.1434,21619.0
2019-10-16 13:35:00,62.79,62.82,62.74,62.75,40933.0,52.1434,52.1683,52.1019,52.1102,40933.0
2019-10-16 13:40:00,62.76,62.88,62.74,62.87,76513.0,52.1185,52.2181,52.1019,52.2098,76513.0
2019-10-16 13:45:00,62.88,63.0,62.86,63.0,28810.0,52.2181,52.3178,52.2015,52.3178,28810.0
2019-10-16 13:50:00,63.0,63.04,62.97,62.97,22836.0,52.3178,52.351,52.2929,52.2929,22836.0
2019-10-16 13:55:00,62.97,63.0,62.87,62.87,15666.0,52.2929,52.3178,52.2098,52.2098,15666.0
2019-10-16 14:00:00,62.87,62.91,62.86,62.87,24721.0,52.2098,52.243,52.2015,52.2098,24721.0
2019-10-16 14:05:00,62.88,62.89,62.8,62.85,30352.0,52.2181,52.2264,52.1517,52.1932,30352.0
2019-10-16 14:10:00,62.86,62.9,62.84,62.85,15326.0,52.2015,52.2347,52.1849,52.1932,15326.0
2019-10-16 14:15:00,62.85,62.92,62.84,62.92,16523.0,52.1932,52.2513,52.1849,52.2513,16523.0
2019-10-16 14:20:00,62.91,62.95,62.87,62.88,19472.0,52.243,52.2763,52.2098,52.2181,19472.0
2019-10-16 14:25:00,62.87,62.87,62.8,62.8,23472.0,52.2098,52.2098,52.1517,52.1517,23472.0
2019-10-16 14:30:00,62.8,62.85,62.78,62.8,23816.0,52.1517,52.1932,52.1351,52.1517,23816.0
2019-10-16 14:35:00,62.8,62.85,62.77,62.83,37342.0,52.1517,52.1932,52.1268,52.1766,37342.0
2019-10-16 14:40:00,62.83,62.92,62.79,62.89,32485.0,52.1766,52.2513,52.1434,52.2264,32485.0
2019-10-16 14:45:00,62.9,62.97,62.89,62.97,20751.0,52.2347,52.2929,52.2264,52.2929,20751.0
2019-10-16 14:50:00,62.97,63.07,62.96,63.0,29223.0,52.2929,52.3759,52.2846,52.3178,29223.0
2019-10-16 14:55:00,63.0,63.01,62.88,62.91,35783.0,52.3178,52.3261,52.2181,52.243,35783.0
2019-10-16 15:00:00,62.92,62.96,62.87,62.93,32762.0,52.2513,52.2846,52.2098,52.2597,32762.0
2019-10-16 15:05:00,62.93,62.94,62.87,62.89,27582.0,52.2597,52.268,52.2098,52.2264,27582.0
2019-10-16 15:10:00,62.91,62.91,62.81,62.84,23469.0,52.243,52.243,52.16,52.1849,23469.0
2019-10-16 15:15:00,62.83,62.93,62.79,62.89,30450.0,52.1766,52.2597,52.1434,52.2264,30450.0
2019-10-16 15:20:00,62.89,62.92,62.8,62.83,24353.0,52.2264,52.2513,52.1517,52.1766,24353.0
2019-10-16 15:25:00,62.84,62.87,62.82,62.85,28959.0,52.1849,52.2098,52.1683,52.1932,28959.0
2019-10-16 15:30:00,62.86,63.02,62.83,63.02,79367.0,52.2015,52.3344,52.1766,52.3344,79367.0
2019-10-16 15:35:00,63.01,63.01,62.93,62.93,51996.0,52.3261,52.3261,52.2597,52.2597,51996.0
2019-10-16 15:40:00,62.94,62.94,62.84,62.85,53363.0,52.268,52.268,52.1849,52.1932,53363.0
2019-10-16 15:45:00,62.84,62.85,62.63,62.66,105785.0,52.1849,52.1932,52.0105,52.0354,105785.0
2019-10-16 15:50:00,62.66,62.81,62.65,62.78,104880.0,52.0354,52.16,52.0271,52.1351,104880.0
2019-10-16 15:55:00,62.78,62.8,62.61,62.68,227305.0,52.1351,52.1517,51.9939,52.052,227305.0
2019-10-17 09:30:00,63.29,63.42,63.07,63.22,77926.0,52.5586,52.6666,52.3759,52.5005,77926.0
2019-10-17 09:35:00,63.31,63.56,63.22,63.49,60119.0,52.5752,52.7828,52.5005,52.7247,60119.0
2019-10-17 09:40:00,63.48,63.55,63.36,63.54,19344.0,52.7164,52.7745,52.6167,52.7662,19344.0
2019-10-17 09:45:00,63.54,63.55,63.42,63.46,24317.0,52.7662,52.7745,52.6666,52.6998,24317.0
2019-10-17 09:50:00,63.49,63.52,63.31,63.35,31199.0,52.7247,52.7496,52.5752,52.6084,31199.0
2019-10-17 09:55:00,63.34,63.41,63.33,63.38,39306.0,52.6001,52.6583,52.5918,52.6334,39306.0
2019-10-17 10:00:00,63.39,63.39,63.24,63.3,21592.0,52.6417,52.6417,52.5171,52.5669,21592.0
2019-10-17 10:05:00,63.32,63.39,63.31,63.36,16912.0,52.5835,52.6417,52.5752,52.6167,16912.0
2019-10-17 10:10:00,63.38,63.46,63.34,63.42,101220.0,52.6334,52.6998,52.6001,52.6666,101220.0
2019-10-17 10:15:00,63.43,63.86,63.42,63.86,42948.0,52.6749,53.032,52.6666,53.032,42948.0
2019-10-17 10:20:00,63.85,63.89,63.77,63.84,84720.0,53.0237,53.0569,52.9572,53.0154,84720.0
2019-10-17 10:25:00,63.82,63.82,63.54,63.64,27547.0,52.9987,52.9987,52.7662,52.8493,27547.0
2019-10-17 10:30:00,63.62,63.73,63.6,63.66,23010.0,52.8327,52.924,52.816,52.8659,23010.0
2019-10-17 10:35:00,63.65,63.69,63.6,63.66,25360.0,52.8576,52.8908,52.816,52.8659,25360.0
2019-10-17 10:40:00,63.66,63.74,63.64,63.73,48856.0,52.8659,52.9323,52.8493,52.924,48856.0
2019-10-17 10:45:00,63.74,63.75,63.54,63.57,20663.0,52.9323,52.9406,52.7662,52.7911,20663.0
2019-10-17 10:50:00,63.58,63.64,63.56,63.61,26222.0,52.7994,52.8493,52.7828,52.8244,26222.0
2019-10-17 10:55:00,63.62,63.66,63.54,63.54,17678.0,52.8327,52.8659,52.7662,52.7662,17678.0
2019-10-17 11:00:00,63.54,63.54,63.37,63.38,54338.0,52.7662,52.7662,52.625,52.6334,54338.0
2019-10-17 11:05:00,63.37,64.8,63.37,64.44,372442.0,52.625,53.8126,52.625,53.5136,372442.0
2019-10-17 11:10:00,64.41,64.87,64.29,64.86,312086.0,53.4887,53.8707,53.3891,53.8624,312086.0
2019-10-17 11:15:00,64.86,65.41,64.51,64.85,492866.0,53.8624,54.3191,53.5717,53.8541,492866.0
2019-10-17 11:20:00,64.89,65.04,64.43,64.61,114481.0,53.8873,54.0119,53.5053,53.6548,114481.0
2019-10-17 11:25:00,64.55,64.57,64.33,64.45,103188.0,53.605,53.6216,53.4223,53.5219,103188.0
2019-10-17 11:30:00,64.42,64.47,64.04,64.14,195955.0,53.497,53.5385,53.1814,53.2645,195955.0
2019-10-17 11:35:00,64.14,64.29,63.98,64.29,46127.0,53.2645,53.3891,53.1316,53.3891,46127.0
2019-10-17 11:40:00,64.26,64.28,64.08,64.1,40243.0,53.3641,53.3807,53.2147,53.2313,40243.0
2019-10-17 11:45:00,64.11,64.23,64.11,64.19,31790.0,53.2396,53.3392,53.2396,53.306,31790.0
2019-10-17 11:50:00,64.16,64.17,64.02,64.02,40071.0,53.2811,53.2894,53.1648,53.1648,40071.0
2019-10-17 11:55:00,64.05,64.08,63.98,64.07,37246.0,53.1897,53.2147,53.1316,53.2064,37246.0
2019-10-17 12:00:00,64.07,64.08,63.96,64.0,56480.0,53.2064,53.2147,53.115,53.1482,56480.0
2019-10-17 12:05:00,64.01,64.08,63.98,64.07,35958.0,53.1565,53.2147,53.1316,53.2064,35958.0
2019-10-17 12:10:00,64.08,64.13,64.03,64.07,33261.0,53.2147,53.2562,53.1731,53.2064,33261.0
2019-10-17 12:15:00,64.06,64.14,64.04,64.14,48483.0,53.1981,53.2645,53.1814,53.2645,48483.0
2019-10-17 12:20:00,64.14,64.34,64.13,64.32,54299.0,53.2645,53.4306,53.2562,53.414,54299.0
2019-10-17 12:25:00,64.32,64.46,64.32,64.42,42896.0,53.414,53.5302,53.414,53.497,42896.0
2019-10-17 12:30:00,64.41,64.48,64.38,64.48,30190.0,53.4887,53.5468,53.4638,53.5468,30190.0
2019-10-17 12:35:00,64.46,64.54,64.45,64.48,47963.0,53.5302,53.5967,53.5219,53.5468,47963.0
2019-10-17 12:40:00,64.5,64.5,64.35,64.35,82307.0,53.5634,53.5634,53.4389,53.4389,82307.0
2019-10-17 12:45:00,64.37,64.44,64.28,64.44,46279.0,53.4555,53.5136,53.3807,53.5136,46279.0
2019-10-17 12:50:00,64.42,64.45,64.36,64.38,23551.0,53.497,53.5219,53.4472,53.4638,23551.0
2019-10-17 12:55:00,64.38,64.44,64.37,64.39,22308.0,53.4638,53.5136,53.4555,53.4721,22308.0
2019-10-17 13:00:00,64.38,64.5,64.38,64.43,53701.0,53.4638,53.5634,53.4638,53.5053,53701.0
2019-10-17 13:05:00,64.42,64.42,64.27,64.29,51423.0,53.497,53.497,53.3724,53.3891,51423.0
2019-10-17 13:10:00,64.28,64.28,64.13,64.22,68304.0,53.3807,53.3807,53.2562,53.3309,68304.0
2019-10-17 13:15:00,64.22,64.27,64.13,64.21,42330.0,53.3309,53.3724,53.2562,53.3226,42330.0
2019-10-17 13:20:00,64.23,64.25,64.16,64.2,20537.0,53.3392,53.3558,53.2811,53.3143,20537.0
2019-10-17 13:25:00,64.19,64.2,64.12,64.14,17363.0,53.306,53.3143,53.2479,53.2645,17363.0
2019-10-17 13:30:00,64.15,64.27,64.14,64.27,33970.0,53.2728,53.3724,53.2645,53.3724,33970.0
2019-10-17 13:35:00,64.28,64.35,64.23,64.25,21569.0,53.3807,53.4389,53.3392,53.3558,21569.0
2019-10-17 13:40:00,64.25,64.27,64.21,64.25,22779.0,53.3558,53.3724,53.3226,53.3558,22779.0
2019-10-17 13:45:00,64.26,64.3,64.24,64.26,21631.0,53.3641,53.3974,53.3475,53.3641,21631.0
2019-10-17 13:50:00,64.27,64.34,64.27,64.31,18232.0,53.3724,53.4306,53.3724,53.4057,18232.0
2019-10-17 13:55:00,64.3,64.35,64.27,64.3,28036.0,53.3974,53.4389,53.3724,53.3974,28036.0
2019-10-17 14:00:00,64.3,64.31,64.15,64.17,28851.0,53.3974,53.4057,53.2728,53.2894,28851.0
2019-10-17 14:05:00,64.16,64.22,64.14,64.2,21723.0,53.2811,53.3309,53.2645,53.3143,21723.0
2019-10-17 14:10:00,64.2,64.21,64.17,64.17,31054.0,53.3143,53.3226,53.2894,53.2894,31054.0
2019-10-17 14:15:00,64.17,64.21,64.14,64.18,48864.0,53.2894,53.3226,53.2645,53.2977,48864.0
2019-10-17 14:20:00,64.17,64.31,64.17,64.26,21545.0,53.2894,53.4057,53.2894,53.3641,21545.0
2019-10-17 14:25:00,64.26,64.36,64.23,64.34,24188.0,53.3641,53.4472,53.3392,53.4306,24188.0
2019-10-17 14:30:00,64.36,64.36,63.89,63.91,142057.0,53.4472,53.4472,53.0569,53.0735,142057.0
2019-10-17 14:35:00,63.9,63.98,63.84,63.95,78775.0,53.0652,53.1316,53.0154,53.1067,78775.0
2019-10-17 14:40:00,63.94,63.95,63.84,63.85,32100.0,53.0984,53.1067,53.0154,53.0237,32100.0
2019-10-17 14:45:00,63.87,64.1,63.86,64.01,56330.0,53.0403,53.2313,53.032,53.1565,56330.0
2019-10-17 14:50:00,64.01,64.08,63.99,64.03,31131.0,53.1565,53.2147,53.1399,53.1731,31131.0
2019-10-17 14:55:00,64.02,64.2,64.0,64.12,34713.0,53.1648,53.3143,53.1482,53.2479,34713.0
2019-10-17 15:00:00,64.11,64.31,64.1,64.22,119178.0,53.2396,53.4057,53.2313,53.3309,119178.0
2019-10-17 15:05:00,64.23,64.25,64.14,64.14,93597.0,53.3392,53.3558,53.2645,53.2645,93597.0
2019-10-17 15:10:00,64.15,64.24,64.12,64.15,87956.0,53.2728,53.3475,53.2479,53.2728,87956.0
2019-10-17 15:15:00,64.15,64.2,64.02,64.03,106293.0,53.2728,53.3143,53.1648,53.1731,106293.0
2019-10-17 15:20:00,64.04,64.11,63.95,64.07,53194.0,53.1814,53.2396,53.1067,53.2064,53194.0
2019-10-17 15:25:00,64.06,64.17,64.06,64.12,31348.0,53.1981,53.2894,53.1981,53.2479,31348.0
2019-10-17 15:30:00,64.1,64.15,64.02,64.09,86566.0,53.2313,53.2728,53.1648,53.223,86566.0
2019-10-17 15:35:00,64.09,64.09,63.98,64.06,126786.0,53.223,53.223,53.1316,53.1981,126786.0
2019-10-17 15:40:00,64.06,64.13,63.99,64.09,77333.0,53.1981,53.2562,53.1399,53.223,77333.0
2019-10-17 15:45:00,64.08,64.17,64.07,64.09,71534.0,53.2147,53.2894,53.2064,53.223,71534.0
2019-10-17 15:50:00,64.1,64.19,64.06,64.19,101076.0,53.2313,53.306,53.1981,53.306,101076.0
2019-10-17 15:55:00,64.17,64.21,64.07,64.1,306276.0,53.2894,53.3226,53.2064,53.2313,306276.0
2019-10-18 09:30:00,63.9,64.32,63.78,64.29,293687.0,53.0652,53.414,52.9655,53.3891,293687.0
2019-10-18 09:35:00,64.32,65.08,64.12,64.67,247415.0,53.414,54.0451,53.2479,53.7046,247415.0
2019-10-18 09:40:00,64.54,64.88,64.14,64.29,274630.0,53.5967,53.879,53.2645,53.3891,274630.0
2019-10-18 09:45:00,64.28,64.38,64.15,64.27,65046.0,53.3807,53.4638,53.2728,53.3724,65046.0
2019-10-18 09:50:00,64.28,64.6,64.19,64.42,124641.0,53.3807,53.6465,53.306,53.497,124641.0
2019-10-18 09:55:00,64.45,64.95,64.42,64.49,188463.0,53.5219,53.9371,53.497,53.5551,188463.0
2019-10-18 10:00:00,64.47,64.86,64.44,64.86,112060.0,53.5385,53.8624,53.5136,53.8624,112060.0
2019-10-18 10:05:00,64.86,64.86,64.45,64.51,140915.0,53.8624,53.8624,53.5219,53.5717,140915.0
2019-10-18 10:10:00,64.52,64.78,64.43,64.76,74466.0,53.5801,53.796,53.5053,53.7794,74466.0
2019-10-18 10:15:00,64.75,64.87,64.68,64.83,77214.0,53.7711,53.8707,53.7129,53.8375,77214.0
2019-10-18 10:20:00,64.83,64.84,64.65,64.8,94027.0,53.8375,53.8458,53.688,53.8126,94027.0
2019-10-18 10:25:00,64.81,65.06,64.79,65.06,71733.0,53.8209,54.0285,53.8043,54.0285,71733.0
2019-10-18 10:30:00,65.06,65.06,64.87,64.96,99091.0,54.0285,54.0285,53.8707,53.9454,99091.0
2019-10-18 10:35:00,64.97,65.04,64.93,64.96,105951.0,53.9538,54.0119,53.9205,53.9454,105951.0
2019-10-18 10:40:00,64.96,65.0,64.75,64.89,87979.0,53.9454,53.9787,53.7711,53.8873,87979.0
2019-10-18 10:45:00,64.9,64.93,64.71,64.79,99537.0,53.8956,53.9205,53.7378,53.8043,99537.0
2019-10-18 10:50:00,64.79,64.95,64.79,64.93,192132.0,53.8043,53.9371,53.8043,53.9205,192132.0
2019-10-18 10:55:00,64.93,65.03,64.9,64.98,80620.0,53.9205,54.0036,53.8956,53.9621,80620.0
2019-10-18 11:00:00,64.99,65.08,64.94,65.07,76277.0,53.9704,54.0451,53.9288,54.0368,76277.0
2019-10-18 11:05:00,65.06,65.15,64.98,65.01,65207.0,54.0285,54.1032,53.9621,53.987,65207.0
2019-10-18 11:10:00,65.01,65.31,64.97,65.27,101049.0,53.987,54.2361,53.9538,54.2029,101049.0
2019-10-18 11:15:00,65.27,65.31,65.1,65.17,99027.0,54.2029,54.2361,54.0617,54.1198,99027.0
2019-10-18 11:20:00,65.17,65.18,65.05,65.18,108574.0,54.1198,54.1281,54.0202,54.1281,108574.0
2019-10-18 11:25:00,65.17,65.28,65.02,65.05,84641.0,54.1198,54.2112,53.9953,54.0202,84641.0
2019-10-18 11:30:00,65.04,65.13,64.93,64.94,88798.0,54.0119,54.0866,53.9205,53.9288,88798.0
2019-10-18 11:35:00,64.94,64.95,64.7,64.77,115361.0,53.9288,53.9371,53.7295,53.7877,115361.0
2019-10-18 11:40:00,64.79,64.84,64.72,64.74,54928.0,53.8043,53.8458,53.7461,53.7628,54928.0
2019-10-18 11:45:00,64.74,64.81,64.7,64.76,34208.0,53.7628,53.8209,53.7295,53.7794,34208.0
2019-10-18 11:50:00,64.75,64.82,64.72,64.77,39197.0,53.7711,53.8292,53.7461,53.7877,39197.0
2019-10-18 11:55:00,64.76,64.89,64.65,64.7,70730.0,53.7794,53.8873,53.688,53.7295,70730.0
2019-10-18 12:00:00,64.68,64.87,64.66,64.83,57292.0,53.7129,53.8707,53.6963,53.8375,57292.0
2019-10-18 12:05:00,64.82,64.9,64.81,64.81,43372.0,53.8292,53.8956,53.8209,53.8209,43372.0
2019-10-18 12:10:00,64.8,64.82,64.61,64.64,74459.0,53.8126,53.8292,53.6548,53.6797,74459.0
2019-10-18 12:15:00,64.63,64.64,64.45,64.47,46357.0,53.6714,53.6797,53.5219,53.5385,46357.0
2019-10-18 12:20:00,64.47,64.72,64.46,64.66,77471.0,53.5385,53.7461,53.5302,53.6963,77471.0
2019-10-18 12:25:00,64.65,64.71,64.61,64.61,31569.0,53.688,53.7378,53.6548,53.6548,31569.0
2019-10-18 12:30:00,64.61,64.82,64.6,64.8,49168.0,53.6548,53.8292,53.6465,53.8126,49168.0
2019-10-18 12:35:00,64.81,64.9,64.76,64.85,102085.0,53.8209,53.8956,53.7794,53.8541,102085.0
2019-10-18 12:40:00,64.85,65.29,64.83,65.26,402895.0,53.8541,54.2195,53.8375,54.1946,402895.0
2019-10-18 12:45:00,65.26,65.28,65.13,65.22,94708.0,54.1946,54.2112,54.0866,54.1614,94708.0
2019-10-18 12:50:00,65.22,65.29,65.18,65.28,78514.0,54.1614,54.2195,54.1281,54.2112,78514.0
2019-10-18 12:55:00,65.29,65.31,65.13,65.15,89422.0,54.2195,54.2361,54.0866,54.1032,89422.0
2019-10-18 13:00:00,65.16,65.26,65.13,65.23,52960.0,54.1115,54.1946,54.0866,54.1697,52960.0
2019-10-18 13:05:00,65.23,65.28,65.18,65.24,52632.0,54.1697,54.2112,54.1281,54.178,52632.0
2019-10-18 13:10:00,65.24,65.24,65.13,65.14,36648.0,54.178,54.178,54.0866,54.0949,36648.0
2019-10-18 13:15:00,65.14,65.14,65.04,65.05,54530.0,54.0949,54.0949,54.0119,54.0202,54530.0
2019-10-18 13:20:00,65.05,65.24,65.05,65.13,101353.0,54.0202,54.178,54.0202,54.0866,101353.0
2019-10-18 13:25:00,65.13,65.18,65.09,65.11,41226.0,54.0866,54.1281,54.0534,54.07,41226.0
2019-10-18 13:30:00,65.11,65.11,65.02,65.08,28912.0,54.07,54.07,53.9953,54.0451,28912.0
2019-10-18 13:35:00,65.07,65.15,65.07,65.14,40845.0,54.0368,54.1032,54.0368,54.0949,40845.0
2019-10-18 13:40:00,65.14,65.19,65.11,65.19,32882.0,54.0949,54.1364,54.07,54.1364,32882.0
2019-10-18 13:45:00,65.17,65.2,65.16,65.17,47373.0,54.1198,54.1448,54.1115,54.1198,47373.0
2019-10-18 13:50:00,65.17,65.18,65.11,65.13,44769.0,54.1198,54.1281,54.07,54.0866,44769.0
2019-10-18 13:55:00,65.13,65.17,65.11,65.16,33050.0,54.0866,54.1198,54.07,54.1115,33050.0
2019-10-18 14:00:00,65.16,65.16,65.04,65.08,54866.0,54.1115,54.1115,54.0119,54.0451,54866.0
2019-10-18 14:05:00,65.08,65.19,65.08,65.17,45357.0,54.0451,54.1364,54.0451,54.1198,45357.0
2019-10-18 14:10:00,65.17,65.2,65.15,65.16,36566.0,54.1198,54.1448,54.1032,54.1115,36566.0
2019-10-18 14:15:00,65.15,65.19,65.11,65.19,33446.0,54.1032,54.1364,54.07,54.1364,33446.0
2019-10-18 14:20:00,65.19,65.2,65.08,65.09,61996.0,54.1364,54.1448,54.0451,54.0534,61996.0
2019-10-18 14:25:00,65.09,65.16,65.06,65.15,39197.0,54.0534,54.1115,54.0285,54.1032,39197.0
2019-10-18 14:30:00,65.14,65.16,65.08,65.09,31298.0,54.0949,54.1115,54.0451,54.0534,31298.0
2019-10-18 14:35:00,65.1,65.15,65.07,65.07,74749.0,54.0617,54.1032,54.0368,54.0368,74749.0
2019-10-18 14:40:00,65.06,65.11,65.01,65.03,48709.0,54.0285,54.07,53.987,54.0036,48709.0
2019-10-18 14:45:00,65.03,65.07,65.01,65.02,33002.0,54.0036,54.0368,53.987,53.9953,33002.0
2019-10-18 14:50:00,65.01,65.14,64.98,65.09,73087.0,53.987,54.0949,53.9621,54.0534,73087.0
2019-10-18 14:55:00,65.1,65.11,65.06,65.08,37001.0,54.0617,54.07,54.0285,54.0451,37001.0
2019-10-18 15:00:00,65.1,65.23,65.09,65.22,59907.0,54.0617,54.1697,54.0534,54.1614,59907.0
2019-10-18 15:05:00,65.22,65.31,65.21,65.3,60129.0,54.1614,54.2361,54.1531,54.2278,60129.0
2019-10-18 15:10:00,65.31,65.4,65.31,65.38,221132.0,54.2361,54.3108,54.2361,54.2942,221132.0
2019-10-18 15:15:00,65.38,65.54,65.36,65.52,96030.0,54.2942,54.4271,54.2776,54.4105,96030.0
2019-10-18 15:20:00,65.52,65.53,65.43,65.43,66270.0,54.4105,54.4188,54.3358,54.3358,66270.0
2019-10-18 15:25:00,65.43,65.53,65.36,65.39,100158.0,54.3358,54.4188,54.2776,54.3025,100158.0
2019-10-18 15:30:00,65.39,65.41,65.25,65.26,96918.0,54.3025,54.3191,54.1863,54.1946,96918.0
2019-10-18 15:35:00,65.26,65.42,65.24,65.34,125804.0,54.1946,54.3275,54.178,54.261,125804.0
2019-10-18 15:40:00,65.33,65.4,65.21,65.33,176255.0,54.2527,54.3108,54.1531,54.2527,176255.0
2019-10-18 15:45:00,65.33,65.38,65.29,65.31,192180.0,54.2527,54.2942,54.2195,54.2361,192180.0
2019-10-18 15:50:00,65.3,65.39,65.29,65.36,206432.0,54.2278,54.3025,54.2195,54.2776,206432.0
2019-10-18 15:55:00,65.36,65.41,65.04,65.16,834751.0,54.2776,54.3191,54.0119,54.1115,834751.0
2019-10-21 09:30:00,65.45,65.84,65.29,65.41,111443.0,54.3524,54.6762,54.2195,54.3191,111443.0
2019-10-21 09:35:00,65.4,65.92,65.39,65.82,101361.0,54.3108,54.7427,54.3025,54.6596,101361.0
2019-10-21 09:40:00,65.82,65.93,65.72,65.88,40127.0,54.6596,54.751,54.5766,54.7095,40127.0
2019-10-21 09:45:00,65.88,66.05,65.85,65.92,86679.0,54.7095,54.8506,54.6845,54.7427,86679.0
2019-10-21 09:50:00,65.92,65.98,65.66,65.8,38353.0,54.7427,54.7925,54.5268,54.643,38353.0
2019-10-21 09:55:00,65.8,65.84,65.65,65.73,52895.0,54.643,54.6762,54.5185,54.5849,52895.0
2019-10-21 10:00:00,65.71,65.74,65.53,65.67,48919.0,54.5683,54.5932,54.4188,54.5351,48919.0
2019-10-21 10:05:00,65.68,65.69,65.45,65.5,30002.0,54.5434,54.5517,54.3524,54.3939,30002.0
2019-10-21 10:10:00,65.48,65.53,65.35,65.37,32201.0,54.3773,54.4188,54.2693,54.2859,32201.0
2019-10-21 10:15:00,65.41,65.43,65.3,65.34,29329.0,54.3191,54.3358,54.2278,54.261,29329.0
2019-10-21 10:20:00,65.33,65.4,65.22,65.25,28677.0,54.2527,54.3108,54.1614,54.1863,28677.0
2019-10-21 10:25:00,65.23,65.3,65.23,65.28,24495.0,54.1697,54.2278,54.1697,54.2112,24495.0
2019-10-21 10:30:00,65.29,65.32,65.08,65.14,50297.0,54.2195,54.2444,54.0451,54.0949,50297.0
2019-10-21 10:35:00,65.11,65.16,65.01,65.12,40765.0,54.07,54.1115,53.987,54.0783,40765.0
2019-10-21 10:40:00,65.1,65.15,64.93,64.96,35232.0,54.0617,54.1032,53.9205,53.9454,35232.0
2019-10-21 10:45:00,64.95,65.11,64.93,65.06,104653.0,53.9371,54.07,53.9205,54.0285,104653.0
2019-10-21 10:50:00,65.07,65.1,65.05,65.09,41468.0,54.0368,54.0617,54.0202,54.0534,41468.0
2019-10-21 10:55:00,65.1,65.38,65.07,65.36,47407.0,54.0617,54.2942,54.0368,54.2776,47407.0
2019-10-21 11:00:00,65.38,65.54,65.38,65.51,29559.0,54.2942,54.4271,54.2942,54.4022,29559.0
2019-10-21 11:05:00,65.51,65.51,65.4,65.43,26339.0,54.4022,54.4022,54.3108,54.3358,26339.0
2019-10-21 11:10:00,65.44,65.46,65.4,65.4,21011.0,54.3441,54.3607,54.3108,54.3108,21011.0
2019-10-21 11:15:00,65.41,65.43,65.29,65.3,38000.0,54.3191,54.3358,54.2195,54.2278,38000.0
2019-10-21 11:20:00,65.28,65.37,65.26,65.36,18361.0,54.2112,54.2859,54.1946,54.2776,18361.0
2019-10-21 11:25:00,65.37,65.41,65.28,65.3,28281.0,54.2859,54.3191,54.2112,54.2278,28281.0
2019-10-21 11:30:00,65.3,65.3,65.15,65.17,33627.0,54.2278,54.2278,54.1032,54.1198,33627.0
2019-10-21 11:35:00,65.16,65.21,65.11,65.19,46762.0,54.1115,54.1531,54.07,54.1364,46762.0
2019-10-21 11:40:00,65.19,65.28,65.19,65.24,17043.0,54.1364,54.2112,54.1364,54.178,17043.0
2019-10-21 11:45:00,65.24,65.25,65.05,65.14,65975.0,54.178,54.1863,54.0202,54.0949,65975.0
2019-10-21 11:50:00,65.14,65.18,65.08,65.15,35670.0,54.0949,54.1281,54.0451,54.1032,35670.0
2019-10-21 11:55:00,65.16,65.17,65.03,65.03,22374.0,54.1115,54.1198,54.0036,54.0036,22374.0
2019-10-21 12:00:00,65.04,65.06,65.0,65.03,33503.0,54.0119,54.0285,53.9787,54.0036,33503.0
2019-10-21 12:05:00,65.03,65.16,65.02,65.14,22036.0,54.0036,54.1115,53.9953,54.0949,22036.0
2019-10-21 12:10:00,65.15,65.17,65.1,65.1,21064.0,54.1032,54.1198,54.0617,54.0617,21064.0
2019-10-21 12:15:00,65.12,65.18,65.03,65.05,34046.0,54.0783,54.1281,54.0036,54.0202,34046.0
2019-10-21 12:20:00,65.06,65.17,65.06,65.17,23380.0,54.0285,54.1198,54.0285,54.1198,23380.0
2019-10-21 12:25:00,65.17,65.35,65.13,65.35,34863.0,54.1198,54.2693,54.0866,54.2693,34863.0
2019-10-21 12:30:00,65.34,65.34,65.25,65.27,21224.0,54.261,54.261,54.1863,54.2029,21224.0
2019-10-21 12:35:00,65.25,65.27,65.21,65.25,23233.0,54.1863,54.2029,54.1531,54.1863,23233.0
2019-10-21 12:40:00,65.25,65.25,65.17,65.21,18746.0,54.1863,54.1863,54.1198,54.1531,18746.0
2019-10-21 12:45:00,65.22,65.22,65.13,65.13,25073.0,54.1614,54.1614,54.0866,54.0866,25073.0
2019-10-21 12:50:00,65.13,65.2,65.11,65.12,22198.0,54.0866,54.1448,54.07,54.0783,22198.0
2019-10-21 12:55:00,65.13,65.13,65.05,65.1,30973.0,54.0866,54.0866,54.0202,54.0617,30973.0
2019-10-21 13:00:00,65.12,65.19,65.11,65.16,24521.0,54.0783,54.1364,54.07,54.1115,24521.0
2019-10-21 13:05:00,65.16,65.17,65.12,65.14,28161.0,54.1115,54.1198,54.0783,54.0949,28161.0
2019-10-21 13:10:00,65.13,65.21,65.11,65.16,36901.0,54.0866,54.1531,54.07,54.1115,36901.0
2019-10-21 13:15:00,65.15,65.23,65.14,65.22,18017.0,54.1032,54.1697,54.0949,54.1614,18017.0
2019-10-21 13:20:00,65.22,65.26,65.18,65.22,23690.0,54.1614,54.1946,54.1281,54.1614,23690.0
2019-10-21 13:25:00,65.21,65.22,65.15,65.16,27996.0,54.1531,54.1614,54.1032,54.1115,27996.0
2019-10-21 13:30:00,65.16,65.18,65.06,65.1,37400.0,54.1115,54.1281,54.0285,54.0617,37400.0
2019-10-21 13:35:00,65.1,65.18,65.09,65.14,17947.0,54.0617,54.1281,54.0534,54.0949,17947.0
2019-10-21 13:40:00,65.14,65.19,65.14,65.14,12566.0,54.0949,54.1364,54.0949,54.0949,12566.0
2019-10-21 13:45:00,65.14,65.16,65.09,65.09,15479.0,54.0949,54.1115,54.0534,54.0534,15479.0
2019-10-21 13:50:00,65.1,65.13,65.07,65.1,19921.0,54.0617,54.0866,54.0368,54.0617,19921.0
2019-10-21 13:55:00,65.09,65.16,65.08,65.13,14658.0,54.0534,54.1115,54.0451,54.0866,14658.0
2019-10-21 14:00:00,65.13,65.2,65.1,65.16,18808.0,54.0866,54.1448,54.0617,54.1115,18808.0
2019-10-21 14:05:00,65.17,65.18,65.13,65.17,23696.0,54.1198,54.1281,54.0866,54.1198,23696.0
2019-10-21 14:10:00,65.16,65.19,65.13,65.13,17563.0,54.1115,54.1364,54.0866,54.0866,17563.0
2019-10-21 14:15:00,65.13,65.15,65.07,65.07,20843.0,54.0866,54.1032,54.0368,54.0368,20843.0
2019-10-21 14:20:00,65.07,65.09,65.03,65.05,20039.0,54.0368,54.0534,54.0036,54.0202,20039.0
2019-10-21 14:25:00,65.05,65.07,65.01,65.06,15425.0,54.0202,54.0368,53.987,54.0285,15425.0
2019-10-21 14:30:00,65.05,65.09,65.01,65.02,24035.0,54.0202,54.0534,53.987,53.9953,24035.0
2019-10-21 14:35:00,65.03,65.04,65.0,65.03,23696.0,54.0036,54.0119,53.9787,54.0036,23696.0
2019-10-21 14:40:00,65.03,65.04,64.99,64.99,24925.0,54.0036,54.0119,53.9704,53.9704,24925.0
2019-10-21 14:45:00,64.98,65.03,64.85,64.88,39493.0,53.9621,54.0036,53.8541,53.879,39493.0
2019-10-21 14:50:00,64.88,64.96,64.85,64.94,56267.0,53.879,53.9454,53.8541,53.9288,56267.0
2019-10-21 14:55:00,64.95,64.99,64.94,64.96,55517.0,53.9371,53.9704,53.9288,53.9454,55517.0
2019-10-21 15:00:00,64.97,65.04,64.91,65.04,69811.0,53.9538,54.0119,53.9039,54.0119,69811.0
2019-10-21 15:05:00,65.05,65.09,65.01,65.09,35531.0,54.0202,54.0534,53.987,54.0534,35531.0
2019-10-21 15:10:00,65.1,65.11,65.04,65.07,19817.0,54.0617,54.07,54.0119,54.0368,19817.0
2019-10-21 15:15:00,65.07,65.11,65.04,65.05,24937.0,54.0368,54.07,54.0119,54.0202,24937.0
2019-10-21 15:20:00,65.06,65.07,65.01,65.06,19762.0,54.0285,54.0368,53.987,54.0285,19762.0
2019-10-21 15:25:00,65.06,65.17,65.02,65.13,67856.0,54.0285,54.1198,53.9953,54.0866,67856.0
2019-10-21 15:30:00,65.12,65.15,65.0,65.0,108572.0,54.0783,54.1032,53.9787,53.9787,108572.0
2019-10-21 15:35:00,65.01,65.01,64.93,64.94,69809.0,53.987,53.987,53.9205,53.9288,69809.0
2019-10-21 15:40:00,64.94,64.94,64.86,64.87,74979.0,53.9288,53.9288,53.8624,53.8707,74979.0
2019-10-21 15:45:00,64.88,64.88,64.78,64.84,90420.0,53.879,53.879,53.796,53.8458,90420.0
2019-10-21 15:50:00,64.84,64.88,64.76,64.76,96228.0,53.8458,53.879,53.7794,53.7794,96228.0
2019-10-21 15:55:00,64.77,64.87,64.68,64.68,311293.0,53.7877,53.8707,53.7129,53.7129,311293.0
2019-10-22 09:30:00,65.04,65.62,65.0,65.23,115187.0,54.0119,54.4935,53.9787,54.1697,115187.0
2019-10-22 09:35:00,65.22,65.36,64.88,64.95,50947.0,54.1614,54.2776,53.879,53.9371,50947.0
2019-10-22 09:40:00,64.91,65.2,64.86,65.2,43940.0,53.9039,54.1448,53.8624,54.1448,43940.0
2019-10-22 09:45:00,65.2,65.45,65.2,65.3,46169.0,54.1448,54.3524,54.1448,54.2278,46169.0
2019-10-22 09:50:00,65.3,65.36,65.21,65.23,12951.0,54.2278,54.2776,54.1531,54.1697,12951.0
2019-10-22 09:55:00,65.24,65.26,65.14,65.21,22962.0,54.178,54.1946,54.0949,54.1531,22962.0
2019-10-22 10:00:00,65.21,65.26,65.08,65.08,29297.0,54.1531,54.1946,54.0451,54.0451,29297.0
2019-10-22 10:05:00,65.1,65.12,65.01,65.05,26116.0,54.0617,54.0783,53.987,54.0202,26116.0
2019-10-22 10:10:00,65.05,65.05,64.95,64.98,17014.0,54.0202,54.0202,53.9371,53.9621,17014.0
2019-10-22 10:15:00,64.98,65.15,64.98,65.05,28304.0,53.9621,54.1032,53.9621,54.0202,28304.0
2019-10-22 10:20:00,65.05,65.14,65.02,65.14,25388.0,54.0202,54.0949,53.9953,54.0949,25388.0
2019-10-22 10:25:00,65.14,65.24,65.1,65.23,21478.0,54.0949,54.178,54.0617,54.1697,21478.0
2019-10-22 10:30:00,65.24,65.26,65.17,65.19,18015.0,54.178,54.1946,54.1198,54.1364,18015.0
2019-10-22 10:35:00,65.2,65.21,65.12,65.17,13898.0,54.1448,54.1531,54.0783,54.1198,13898.0
2019-10-22 10:40:00,65.17,65.22,65.1,65.14,15778.0,54.1198,54.1614,54.0617,54.0949,15778.0
2019-10-22 10:45:00,65.12,65.18,64.97,65.05,38942.0,54.0783,54.1281,53.9538,54.0202,38942.0
2019-10-22 10:50:00,65.05,65.15,64.99,65.13,34217.0,54.0202,54.1032,53.9704,54.0866,34217.0
2019-10-22 10:55:00,65.13,65.36,65.13,65.23,38794.0,54.0866,54.2776,54.0866,54.1697,38794.0
2019-10-22 11:00:00,65.21,65.32,65.2,65.23,19317.0,54.1531,54.2444,54.1448,54.1697,19317.0
2019-10-22 11:05:00,65.25,65.28,65.12,65.14,39212.0,54.1863,54.2112,54.0783,54.0949,39212.0
2019-10-22 11:10:00,65.17,65.26,65.13,65.25,20870.0,54.1198,54.1946,54.0866,54.1863,20870.0
2019-10-22 11:15:00,65.27,65.38,65.27,65.36,24204.0,54.2029,54.2942,54.2029,54.2776,24204.0
2019-10-22 11:20:00,65.36,65.43,65.31,65.42,35232.0,54.2776,54.3358,54.2361,54.3275,35232.0
2019-10-22 11:25:00,65.41,65.44,65.34,65.42,32012.0,54.3191,54.3441,54.261,54.3275,32012.0
2019-10-22 11:30:00,65.42,65.48,65.38,65.46,22100.0,54.3275,54.3773,54.2942,54.3607,22100.0
2019-10-22 11:35:00,65.47,65.5,65.43,65.47,34866.0,54.369,54.3939,54.3358,54.369,34866.0
2019-10-22 11:40:00,65.46,65.61,65.46,65.59,28872.0,54.3607,54.4852,54.3607,54.4686,28872.0
2019-10-22 11:45:00,65.59,65.6,65.56,65.6,17830.0,54.4686,54.4769,54.4437,54.4769,17830.0
2019-10-22 11:50:00,65.6,65.64,65.57,65.61,15515.0,54.4769,54.5101,54.452,54.4852,15515.0
2019-10-22 11:55:00,65.62,65.63,65.52,65.54,22576.0,54.4935,54.5018,54.4105,54.4271,22576.0
2019-10-22 12:00:00,65.54,65.54,65.46,65.52,33962.0,54.4271,54.4271,54.3607,54.4105,33962.0
2019-10-22 12:05:00,65.51,65.6,65.49,65.58,17759.0,54.4022,54.4769,54.3856,54.4603,17759.0
2019-10-22 12:10:00,65.59,65.59,65.45,65.54,21174.0,54.4686,54.4686,54.3524,54.4271,21174.0
2019-10-22 12:15:00,65.54,65.55,65.49,65.49,18442.0,54.4271,54.4354,54.3856,54.3856,18442.0
2019-10-22 12:20:00,65.5,65.54,65.49,65.52,18898.0,54.3939,54.4271,54.3856,54.4105,18898.0
2019-10-22 12:25:00,65.52,65.63,65.51,65.63,19353.0,54.4105,54.5018,54.4022,54.5018,19353.0
2019-10-22 12:30:00,65.63,65.68,65.62,65.64,21506.0,54.5018,54.5434,54.4935,54.5101,21506.0
2019-10-22 12:35:00,65.64,65.69,65.62,65.69,15593.0,54.5101,54.5517,54.4935,54.5517,15593.0
2019-10-22 12:40:00,65.67,65.77,65.67,65.77,33580.0,54.5351,54.6181,54.5351,54.6181,33580.0
2019-10-22 12:45:00,65.78,65.84,65.75,65.76,36412.0,54.6264,54.6762,54.6015,54.6098,36412.0
2019-10-22 12:50:00,65.77,65.78,65.67,65.67,21420.0,54.6181,54.6264,54.5351,54.5351,21420.0
2019-10-22 12:55:00,65.68,65.7,65.64,65.64,18649.0,54.5434,54.56,54.5101,54.5101,18649.0
2019-10-22 13:00:00,65.65,65.65,65.52,65.53,29288.0,54.5185,54.5185,54.4105,54.4188,29288.0
2019-10-22 13:05:00,65.53,65.56,65.5,65.55,57178.0,54.4188,54.4437,54.3939,54.4354,57178.0
2019-10-22 13:10:00,65.56,65.56,65.5,65.51,22455.0,54.4437,54.4437,54.3939,54.4022,22455.0
2019-10-22 13:15:00,65.52,65.54,65.51,65.52,20228.0,54.4105,54.4271,54.4022,54.4105,20228.0
2019-10-22 13:20:00,65.52,65.56,65.5,65.54,29968.0,54.4105,54.4437,54.3939,54.4271,29968.0
2019-10-22 13:25:00,65.54,65.59,65.53,65.58,11737.0,54.4271,54.4686,54.4188,54.4603,11737.0
2019-10-22 13:30:00,65.59,65.61,65.54,65.54,20729.0,54.4686,54.4852,54.4271,54.4271,20729.0
2019-10-22 13:35:00,65.55,65.61,65.53,65.58,56544.0,54.4354,54.4852,54.4188,54.4603,56544.0
2019-10-22 13:40:00,65.58,65.72,65.56,65.69,21692.0,54.4603,54.5766,54.4437,54.5517,21692.0
2019-10-22 13:45:00,65.68,65.72,65.66,65.7,18613.0,54.5434,54.5766,54.5268,54.56,18613.0
2019-10-22 13:50:00,65.71,65.76,65.7,65.73,24399.0,54.5683,54.6098,54.56,54.5849,24399.0
2019-10-22 13:55:00,65.72,65.8,65.65,65.75,27290.0,54.5766,54.643,54.5185,54.6015,27290.0
2019-10-22 14:00:00,65.75,65.81,65.72,65.81,16610.0,54.6015,54.6513,54.5766,54.6513,16610.0
2019-10-22 14:05:00,65.83,65.83,65.74,65.77,21833.0,54.6679,54.6679,54.5932,54.6181,21833.0
2019-10-22 14:10:00,65.76,65.79,65.74,65.79,18430.0,54.6098,54.6347,54.5932,54.6347,18430.0
2019-10-22 14:15:00,65.79,65.83,65.77,65.82,31414.0,54.6347,54.6679,54.6181,54.6596,31414.0
2019-10-22 14:20:00,65.82,65.88,65.79,65.8,24701.0,54.6596,54.7095,54.6347,54.643,24701.0
2019-10-22 14:25:00,65.79,65.83,65.71,65.74,18682.0,54.6347,54.6679,54.5683,54.5932,18682.0
2019-10-22 14:30:00,65.77,65.78,65.58,65.59,31505.0,54.6181,54.6264,54.4603,54.4686,31505.0
2019-10-22 14:35:00,65.58,65.68,65.57,65.63,26840.0,54.4603,54.5434,54.452,54.5018,26840.0
2019-10-22 14:40:00,65.63,65.64,65.54,65.58,28452.0,54.5018,54.5101,54.4271,54.4603,28452.0
2019-10-22 14:45:00,65.59,65.59,65.51,65.55,33777.0,54.4686,54.4686,54.4022,54.4354,33777.0
2019-10-22 14:50:00,65.56,65.56,65.41,65.48,47621.0,54.4437,54.4437,54.3191,54.3773,47621.0
2019-10-22 14:55:00,65.49,65.53,65.47,65.51,32697.0,54.3856,54.4188,54.369,54.4022,32697.0
2019-10-22 15:00:00,65.52,65.58,65.43,65.44,36667.0,54.4105,54.4603,54.3358,54.3441,36667.0
2019-10-22 15:05:00,65.42,65.49,65.4,65.44,35857.0,54.3275,54.3856,54.3108,54.3441,35857.0
2019-10-22 15:10:00,65.45,65.45,65.39,65.44,22868.0,54.3524,54.3524,54.3025,54.3441,22868.0
2019-10-22 15:15:00,65.45,65.53,65.41,65.52,48528.0,54.3524,54.4188,54.3191,54.4105,48528.0
2019-10-22 15:20:00,65.52,65.62,65.47,65.62,37573.0,54.4105,54.4935,54.369,54.4935,37573.0
2019-10-22 15:25:00,65.63,65.66,65.57,65.59,28175.0,54.5018,54.5268,54.452,54.4686,28175.0
2019-10-22 15:30:00,65.58,65.63,65.57,65.61,38490.0,54.4603,54.5018,54.452,54.4852,38490.0
2019-10-22 15:35:00,65.62,65.65,65.48,65.52,59207.0,54.4935,54.5185,54.3773,54.4105,59207.0
2019-10-22 15:40:00,65.53,65.54,65.43,65.43,61164.0,54.4188,54.4271,54.3358,54.3358,61164.0
2019-10-22 15:45:00,65.44,65.45,65.36,65.37,63671.0,54.3441,54.3524,54.2776,54.2859,63671.0
2019-10-22 15:50:00,65.37,65.37,65.27,65.29,104906.0,54.2859,54.2859,54.2029,54.2195,104906.0
2019-10-22 15:55:00,65.29,65.3,65.07,65.18,184951.0,54.2195,54.2278,54.0368,54.1281,184951.0
2019-10-23 09:30:00,65.09,65.18,64.8,64.9,64479.0,54.0534,54.1281,53.8126,53.8956,64479.0
2019-10-23 09:35:00,64.89,65.16,64.74,65.13,24724.0,53.8873,54.1115,53.7628,54.0866,24724.0
2019-10-23 09:40:00,65.13,65.18,64.98,65.13,51336.0,54.0866,54.1281,53.9621,54.0866,51336.0
2019-10-23 09:45:00,65.12,65.23,65.1,65.13,28184.0,54.0783,54.1697,54.0617,54.0866,28184.0
2019-10-23 09:50:00,65.13,65.13,64.98,65.01,21353.0,54.0866,54.0866,53.9621,53.987,21353.0
2019-10-23 09:55:00,65.02,65.09,64.96,64.98,20604.0,53.9953,54.0534,53.9454,53.9621,20604.0
2019-10-23 10:00:00,64.97,65.12,64.95,65.09,30278.0,53.9538,54.0783,53.9371,54.0534,30278.0
2019-10-23 10:05:00,65.12,65.18,65.1,65.17,25043.0,54.0783,54.1281,54.0617,54.1198,25043.0
2019-10-23 10:10:00,65.17,65.23,65.15,65.2,31590.0,54.1198,54.1697,54.1032,54.1448,31590.0
2019-10-23 10:15:00,65.19,65.26,65.14,65.17,25488.0,54.1364,54.1946,54.0949,54.1198,25488.0
2019-10-23 10:20:00,65.15,65.27,65.13,65.2,17979.0,54.1032,54.2029,54.0866,54.1448,17979.0
2019-10-23 10:25:00,65.19,65.26,65.07,65.08,26888.0,54.1364,54.1946,54.0368,54.0451,26888.0
2019-10-23 10:30:00,65.1,65.43,65.1,65.26,41253.0,54.0617,54.3358,54.0617,54.1946,41253.0
2019-10-23 10:35:00,65.28,65.33,65.23,65.25,10925.0,54.2112,54.2527,54.1697,54.1863,10925.0
2019-10-23 10:40:00,65.27,65.47,65.22,65.47,14394.0,54.2029,54.369,54.1614,54.369,14394.0
2019-10-23 10:45:00,65.47,65.53,65.4,65.41,18886.0,54.369,54.4188,54.3108,54.3191,18886.0
2019-10-23 10:50:00,65.39,65.56,65.39,65.56,23487.0,54.3025,54.4437,54.3025,54.4437,23487.0
2019-10-23 10:55:00,65.57,65.57,65.4,65.42,28561.0,54.452,54.452,54.3108,54.3275,28561.0
2019-10-23 11:00:00,65.44,65.5,65.4,65.47,15855.0,54.3441,54.3939,54.3108,54.369,15855.0
2019-10-23 11:05:00,65.48,65.54,65.46,65.51,17025.0,54.3773,54.4271,54.3607,54.4022,17025.0
2019-10-23 11:10:00,65.52,65.52,65.36,65.37,25167.0,54.4105,54.4105,54.2776,54.2859,25167.0
2019-10-23 11:15:00,65.38,65.47,65.29,65.31,19689.0,54.2942,54.369,54.2195,54.2361,19689.0
2019-10-23 11:20:00,65.31,65.39,65.22,65.23,32481.0,54.2361,54.3025,54.1614,54.1697,32481.0
2019-10-23 11:25:00,65.22,65.24,65.08,65.11,35048.0,54.1614,54.178,54.0451,54.07,35048.0
2019-10-23 11:30:00,65.11,65.12,65.03,65.03,46287.0,54.07,54.0783,54.0036,54.0036,46287.0
2019-10-23 11:35:00,65.03,65.09,64.98,65.08,69956.0,54.0036,54.0534,53.9621,54.0451,69956.0
2019-10-23 11:40:00,65.08,65.13,65.04,65.05,31817.0,54.0451,54.0866,54.0119,54.0202,31817.0
2019-10-23 11:45:00,65.05,65.06,64.93,64.94,25156.0,54.0202,54.0285,53.9205,53.9288,25156.0
2019-10-23 11:50:00,64.95,65.0,64.92,65.0,25971.0,53.9371,53.9787,53.9122,53.9787,25971.0
2019-10-23 11:55:00,65.0,65.0,64.89,64.9,28463.0,53.9787,53.9787,53.8873,53.8956,28463.0
2019-10-23 12:00:00,64.89,64.93,64.84,64.88,30821.0,53.8873,53.9205,53.8458,53.879,30821.0
2019-10-23 12:05:00,64.89,65.11,64.88,65.11,24416.0,53.8873,54.07,53.879,54.07,24416.0
2019-10-23 12:10:00,65.12,65.16,65.07,65.14,14068.0,54.0783,54.1115,54.0368,54.0949,14068.0
2019-10-23 12:15:00,65.14,65.25,65.14,65.22,12493.0,54.0949,54.1863,54.0949,54.1614,12493.0
2019-10-23 12:20:00,65.21,65.28,65.2,65.28,13836.0,54.1531,54.2112,54.1448,54.2112,13836.0
2019-10-23 12:25:00,65.28,65.29,65.21,65.23,21177.0,54.2112,54.2195,54.1531,54.1697,21177.0
2019-10-23 12:30:00,65.23,65.32,65.23,65.3,11689.0,54.1697,54.2444,54.1697,54.2278,11689.0
2019-10-23 12:35:00,65.3,65.39,65.29,65.37,19657.0,54.2278,54.3025,54.2195,54.2859,19657.0
2019-10-23 12:40:00,65.39,65.41,65.36,65.37,20039.0,54.3025,54.3191,54.2776,54.2859,20039.0
2019-10-23 12:45:00,65.37,65.37,65.31,65.31,27630.0,54.2859,54.2859,54.2361,54.2361,27630.0
2019-10-23 12:50:00,65.31,65.34,65.29,65.33,38553.0,54.2361,54.261,54.2195,54.2527,38553.0
2019-10-23 12:55:00,65.33,65.35,65.31,65.31,18930.0,54.2527,54.2693,54.2361,54.2361,18930.0
2019-10-23 13:00:00,65.31,65.41,65.3,65.41,32255.0,54.2361,54.3191,54.2278,54.3191,32255.0
2019-10-23 13:05:00,65.41,65.48,65.4,65.45,21259.0,54.3191,54.3773,54.3108,54.3524,21259.0
2019-10-23 13:10:00,65.45,65.45,65.39,65.42,29942.0,54.3524,54.3524,54.3025,54.3275,29942.0
2019-10-23 13:15:00,65.41,65.54,65.4,65.49,34414.0,54.3191,54.4271,54.3108,54.3856,34414.0
2019-10-23 13:20:00,65.48,65.54,65.47,65.51,23155.0,54.3773,54.4271,54.369,54.4022,23155.0
2019-10-23 13:25:00,65.52,65.59,65.51,65.55,38041.0,54.4105,54.4686,54.4022,54.4354,38041.0
2019-10-23 13:30:00,65.54,65.64,65.51,65.64,20558.0,54.4271,54.5101,54.4022,54.5101,20558.0
2019-10-23 13:35:00,65.66,65.67,65.63,65.64,22039.0,54.5268,54.5351,54.5018,54.5101,22039.0
2019-10-23 13:40:00,65.64,65.67,65.56,65.61,44208.0,54.5101,54.5351,54.4437,54.4852,44208.0
2019-10-23 13:45:00,65.6,65.63,65.55,65.61,58399.0,54.4769,54.5018,54.4354,54.4852,58399.0
2019-10-23 13:50:00,65.61,65.8,65.5,65.51,200803.0,54.4852,54.643,54.3939,54.4022,200803.0
2019-10-23 13:55:00,65.51,65.58,65.46,65.58,39637.0,54.4022,54.4603,54.3607,54.4603,39637.0
2019-10-23 14:00:00,65.57,65.63,65.57,65.58,40565.0,54.452,54.5018,54.452,54.4603,40565.0
2019-10-23 14:05:00,65.58,65.59,65.5,65.51,27438.0,54.4603,54.4686,54.3939,54.4022,27438.0
2019-10-23 14:10:00,65.51,65.51,65.37,65.47,53451.0,54.4022,54.4022,54.2859,54.369,53451.0
2019-10-23 14:15:00,65.47,65.6,65.47,65.56,38534.0,54.369,54.4769,54.369,54.4437,38534.0
2019-10-23 14:20:00,65.57,65.57,65.49,65.55,36574.0,54.452,54.452,54.3856,54.4354,36574.0
2019-10-23 14:25:00,65.57,65.58,65.51,65.56,33353.0,54.452,54.4603,54.4022,54.4437,33353.0
2019-10-23 14:30:00,65.56,65.56,65.46,65.49,38271.0,54.4437,54.4437,54.3607,54.3856,38271.0
2019-10-23 14:35:00,65.49,65.59,65.48,65.58,32333.0,54.3856,54.4686,54.3773,54.4603,32333.0
2019-10-23 14:40:00,65.59,65.62,65.53,65.56,38636.0,54.4686,54.4935,54.4188,54.4437,38636.0
2019-10-23 14:45:00,65.56,65.62,65.54,65.62,40808.0,54.4437,54.4935,54.4271,54.4935,40808.0
2019-10-23 14:50:00,65.62,65.65,65.57,65.6,33264.0,54.4935,54.5185,54.452,54.4769,33264.0
2019-10-23 14:55:00,65.61,65.62,65.57,65.61,28374.0,54.4852,54.4935,54.452,54.4852,28374.0
2019-10-23 15:00:00,65.62,65.7,65.58,65.67,27776.0,54.4935,54.56,54.4603,54.5351,27776.0
2019-10-23 15:05:00,65.68,65.7,65.65,65.65,22478.0,54.5434,54.56,54.5185,54.5185,22478.0
2019-10-23 15:10:00,65.66,65.69,65.64,65.64,18738.0,54.5268,54.5517,54.5101,54.5101,18738.0
2019-10-23 15:15:00,65.64,65.68,65.62,65.68,24532.0,54.5101,54.5434,54.4935,54.5434,24532.0
2019-10-23 15:20:00,65.68,65.69,65.63,65.65,23116.0,54.5434,54.5517,54.5018,54.5185,23116.0
2019-10-23 15:25:00,65.66,65.68,65.62,65.67,29483.0,54.5268,54.5434,54.4935,54.5351,29483.0
2019-10-23 15:30:00,65.66,65.66,65.59,65.63,64649.0,54.5268,54.5268,54.4686,54.5018,64649.0
2019-10-23 15:35:00,65.63,65.67,65.61,65.64,61667.0,54.5018,54.5351,54.4852,54.5101,61667.0
2019-10-23 15:40:00,65.64,65.64,65.6,65.64,64931.0,54.5101,54.5101,54.4769,54.5101,64931.0
2019-10-23 15:45:00,65.64,65.72,65.63,65.72,82895.0,54.5101,54.5766,54.5018,54.5766,82895.0
2019-10-23 15:50:00,65.72,65.86,65.71,65.86,169631.0,54.5766,54.6928,54.5683,54.6928,169631.0
2019-10-23 15:55:00,65.86,65.96,65.84,65.9,415593.0,54.6928,54.7759,54.6762,54.7261,415593.0
2019-10-24 09:30:00,66.25,66.52,66.05,66.05,121977.0,55.0167,55.2409,54.8506,54.8506,121977.0
2019-10-24 09:35:00,66.05,66.24,65.77,66.21,37819.0,54.8506,55.0084,54.6181,54.9835,37819.0
2019-10-24 09:40:00,66.17,66.21,65.71,65.71,32020.0,54.9503,54.9835,54.5683,54.5683,32020.0
2019-10-24 09:45:00,65.72,65.8,65.45,65.53,24512.0,54.5766,54.643,54.3524,54.4188,24512.0
2019-10-24 09:50:00,65.53,65.78,65.4,65.77,44186.0,54.4188,54.6264,54.3108,54.6181,44186.0
2019-10-24 09:55:00,65.79,65.82,65.63,65.74,23103.0,54.6347,54.6596,54.5018,54.5932,23103.0
2019-10-24 10:00:00,65.72,66.0,65.71,65.88,88318.0,54.5766,54.8091,54.5683,54.7095,88318.0
2019-10-24 10:05:00,65.86,65.95,65.81,65.92,31404.0,54.6928,54.7676,54.6513,54.7427,31404.0
2019-10-24 10:10:00,65.93,66.13,65.91,66.02,47724.0,54.751,54.9171,54.7344,54.8257,47724.0
2019-10-24 10:15:00,66.01,66.11,65.94,66.09,19855.0,54.8174,54.9005,54.7593,54.8838,19855.0
2019-10-24 10:20:00,66.11,66.39,66.08,66.39,39416.0,54.9005,55.133,54.8755,55.133,39416.0
2019-10-24 10:25:00,66.39,66.6,66.38,66.46,51209.0,55.133,55.3074,55.1247,55.1911,51209.0
2019-10-24 10:30:00,66.44,66.45,66.29,66.36,21978.0,55.1745,55.1828,55.0499,55.1081,21978.0
2019-10-24 10:35:00,66.36,66.46,66.33,66.36,20742.0,55.1081,55.1911,55.0832,55.1081,20742.0
2019-10-24 10:40:00,66.39,66.4,66.22,66.37,22998.0,55.133,55.1413,54.9918,55.1164,22998.0
2019-10-24 10:45:00,66.35,66.39,66.26,66.34,14522.0,55.0998,55.133,55.025,55.0915,14522.0
2019-10-24 10:50:00,66.32,66.48,66.27,66.39,27310.0,55.0748,55.2077,55.0333,55.133,27310.0
2019-10-24 10:55:00,66.39,66.39,66.2,66.24,16903.0,55.133,55.133,54.9752,55.0084,16903.0
2019-10-24 11:00:00,66.23,66.27,66.2,66.25,22582.0,55.0001,55.0333,54.9752,55.0167,22582.0
2019-10-24 11:05:00,66.25,66.28,66.05,66.05,13823.0,55.0167,55.0416,54.8506,54.8506,13823.0
2019-10-24 11:10:00,66.05,66.05,65.84,65.87,40471.0,54.8506,54.8506,54.6762,54.7011,40471.0
2019-10-24 11:15:00,65.89,65.9,65.84,65.86,35184.0,54.7178,54.7261,54.6762,54.6928,35184.0
2019-10-24 11:20:00,65.87,65.89,65.77,65.79,34446.0,54.7011,54.7178,54.6181,54.6347,34446.0
2019-10-24 11:25:00,65.79,65.83,65.71,65.8,68579.0,54.6347,54.6679,54.5683,54.643,68579.0
2019-10-24 11:30:00,65.81,65.81,65.69,65.73,20532.0,54.6513,54.6513,54.5517,54.5849,20532.0
2019-10-24 11:35:00,65.73,65.75,65.59,65.63,32577.0,54.5849,54.6015,54.4686,54.5018,32577.0
2019-10-24 11:40:00,65.62,65.72,65.61,65.67,38866.0,54.4935,54.5766,54.4852,54.5351,38866.0
2019-10-24 11:45:00,65.67,65.73,65.66,65.67,22650.0,54.5351,54.5849,54.5268,54.5351,22650.0
2019-10-24 11:50:00,65.67,65.68,65.55,65.6,26406.0,54.5351,54.5434,54.4354,54.4769,26406.0
2019-10-24 11:55:00,65.62,65.7,65.61,65.66,18425.0,54.4935,54.56,54.4852,54.5268,18425.0
2019-10-24 12:00:00,65.68,65.74,65.66,65.66,22339.0,54.5434,54.5932,54.5268,54.5268,22339.0
2019-10-24 12:05:00,65.65,65.69,65.59,65.67,17665.0,54.5185,54.5517,54.4686,54.5351,17665.0
2019-10-24 12:10:00,65.66,65.66,65.51,65.51,13157.0,54.5268,54.5268,54.4022,54.4022,13157.0
2019-10-24 12:15:00,65.5,65.6,65.43,65.6,23478.0,54.3939,54.4769,54.3358,54.4769,23478.0
2019-10-24 12:20:00,65.6,65.69,65.56,65.68,32916.0,54.4769,54.5517,54.4437,54.5434,32916.0
2019-10-24 12:25:00,65.7,65.78,65.7,65.75,24970.0,54.56,54.6264,54.56,54.6015,24970.0
2019-10-24 12:30:00,65.75,65.81,65.7,65.81,23119.0,54.6015,54.6513,54.56,54.6513,23119.0
2019-10-24 12:35:00,65.8,65.83,65.74,65.78,29589.0,54.643,54.6679,54.5932,54.6264,29589.0
2019-10-24 12:40:00,65.78,65.82,65.76,65.78,14958.0,54.6264,54.6596,54.6098,54.6264,14958.0
2019-10-24 12:45:00,65.78,65.78,65.71,65.77,12523.0,54.6264,54.6264,54.5683,54.6181,12523.0
2019-10-24 12:50:00,65.75,65.79,65.73,65.78,9104.0,54.6015,54.6347,54.5849,54.6264,9104.0
2019-10-24 12:55:00,65.78,65.78,65.68,65.72,9930.0,54.6264,54.6264,54.5434,54.5766,9930.0
2019-10-24 13:00:00,65.71,65.74,65.7,65.71,7608.0,54.5683,54.5932,54.56,54.5683,7608.0
2019-10-24 13:05:00,65.72,65.84,65.72,65.8,11798.0,54.5766,54.6762,54.5766,54.643,11798.0
2019-10-24 13:10:00,65.79,65.85,65.78,65.83,12131.0,54.6347,54.6845,54.6264,54.6679,12131.0
2019-10-24 13:15:00,65.84,65.84,65.79,65.84,38593.0,54.6762,54.6762,54.6347,54.6762,38593.0
2019-10-24 13:20:00,65.83,65.94,65.82,65.92,11679.0,54.6679,54.7593,54.6596,54.7427,11679.0
2019-10-24 13:25:00,65.92,66.02,65.91,65.98,36020.0,54.7427,54.8257,54.7344,54.7925,36020.0
2019-10-24 13:30:00,65.98,66.0,65.9,65.95,19300.0,54.7925,54.8091,54.7261,54.7676,19300.0
2019-10-24 13:35:00,65.95,66.0,65.94,65.95,16675.0,54.7676,54.8091,54.7593,54.7676,16675.0
2019-10-24 13:40:00,65.94,65.99,65.93,65.95,22391.0,54.7593,54.8008,54.751,54.7676,22391.0
2019-10-24 13:45:00,65.97,65.98,65.93,65.98,12128.0,54.7842,54.7925,54.751,54.7925,12128.0
2019-10-24 13:50:00,65.98,66.0,65.94,65.95,12105.0,54.7925,54.8091,54.7593,54.7676,12105.0
2019-10-24 13:55:00,65.95,66.01,65.95,65.99,20768.0,54.7676,54.8174,54.7676,54.8008,20768.0
2019-10-24 14:00:00,65.98,66.0,65.88,65.88,19262.0,54.7925,54.8091,54.7095,54.7095,19262.0
2019-10-24 14:05:00,65.9,66.0,65.89,66.0,16559.0,54.7261,54.8091,54.7178,54.8091,16559.0
2019-10-24 14:10:00,65.99,66.01,65.95,65.95,25854.0,54.8008,54.8174,54.7676,54.7676,25854.0
2019-10-24 14:15:00,65.96,65.96,65.76,65.82,49525.0,54.7759,54.7759,54.6098,54.6596,49525.0
2019-10-24 14:20:00,65.84,65.89,65.83,65.89,18693.0,54.6762,54.7178,54.6679,54.7178,18693.0
2019-10-24 14:25:00,65.9,65.99,65.88,65.99,11976.0,54.7261,54.8008,54.7095,54.8008,11976.0
2019-10-24 14:30:00,65.97,66.01,65.95,65.99,22937.0,54.7842,54.8174,54.7676,54.8008,22937.0
2019-10-24 14:35:00,65.99,66.0,65.89,65.92,20950.0,54.8008,54.8091,54.7178,54.7427,20950.0
2019-10-24 14:40:00,65.93,66.01,65.93,66.0,28031.0,54.751,54.8174,54.751,54.8091,28031.0
2019-10-24 14:45:00,66.0,66.04,65.98,66.02,21117.0,54.8091,54.8423,54.7925,54.8257,21117.0
2019-10-24 14:50:00,66.01,66.06,66.01,66.02,15208.0,54.8174,54.8589,54.8174,54.8257,15208.0
2019-10-24 14:55:00,66.03,66.06,66.02,66.03,17085.0,54.834,54.8589,54.8257,54.834,17085.0
2019-10-24 15:00:00,66.04,66.07,66.01,66.05,31035.0,54.8423,54.8672,54.8174,54.8506,31035.0
2019-10-24 15:05:00,66.05,66.05,66.0,66.03,28333.0,54.8506,54.8506,54.8091,54.834,28333.0
2019-10-24 15:10:00,66.03,66.03,65.99,66.01,31233.0,54.834,54.834,54.8008,54.8174,31233.0
2019-10-24 15:15:00,66.01,66.24,65.98,66.23,116196.0,54.8174,55.0084,54.7925,55.0001,116196.0
2019-10-24 15:20:00,66.23,66.26,66.13,66.25,53439.0,55.0001,55.025,54.9171,55.0167,53439.0
2019-10-24 15:25:00,66.24,66.31,66.19,66.26,79566.0,55.0084,55.0665,54.9669,55.025,79566.0
2019-10-24 15:30:00,66.27,66.66,66.23,66.66,232615.0,55.0333,55.3572,55.0001,55.3572,232615.0
2019-10-24 15:35:00,66.65,66.67,66.42,66.44,94656.0,55.3489,55.3655,55.1579,55.1745,94656.0
2019-10-24 15:40:00,66.44,66.75,66.44,66.7,211914.0,55.1745,55.4319,55.1745,55.3904,211914.0
2019-10-24 15:45:00,66.7,66.77,66.61,66.68,202878.0,55.3904,55.4485,55.3157,55.3738,202878.0
2019-10-24 15:50:00,66.67,66.69,66.38,66.43,124929.0,55.3655,55.3821,55.1247,55.1662,124929.0
2019-10-24 15:55:00,66.44,66.47,66.31,66.32,323496.0,55.1745,55.1994,55.0665,55.0748,323496.0
2019-10-25 09:30:00,66.35,66.94,65.75,66.6,65745.0,55.0998,55.5897,54.6015,55.3074,65745.0
2019-10-25 09:35:00,66.6,67.23,66.51,67.15,128919.0,55.3074,55.8305,55.2326,55.7641,128919.0
2019-10-25 09:40:00,67.13,67.23,66.99,67.15,59426.0,55.7475,55.8305,55.6312,55.7641,59426.0
2019-10-25 09:45:00,67.15,67.28,67.11,67.19,64951.0,55.7641,55.8721,55.7309,55.7973,64951.0
2019-10-25 09:50:00,67.19,67.27,67.03,67.25,46667.0,55.7973,55.8638,55.6645,55.8472,46667.0
2019-10-25 09:55:00,67.22,67.25,66.93,66.96,41213.0,55.8222,55.8472,55.5814,55.6063,41213.0
2019-10-25 10:00:00,66.95,67.2,66.88,67.13,41161.0,55.598,55.8056,55.5399,55.7475,41161.0
2019-10-25 10:05:00,67.13,67.23,67.0,67.23,44565.0,55.7475,55.8305,55.6395,55.8305,44565.0
2019-10-25 10:10:00,67.22,67.38,67.22,67.3,99967.0,55.8222,55.9551,55.8222,55.8887,99967.0
2019-10-25 10:15:00,67.29,67.41,67.25,67.3,42284.0,55.8804,55.98,55.8472,55.8887,42284.0
2019-10-25 10:20:00,67.3,67.47,67.27,67.31,137194.0,55.8887,56.0299,55.8638,55.897,137194.0
2019-10-25 10:25:00,67.31,67.33,67.14,67.14,50989.0,55.897,55.9136,55.7558,55.7558,50989.0
2019-10-25 10:30:00,67.16,67.19,67.01,67.07,34306.0,55.7724,55.7973,55.6479,55.6977,34306.0
2019-10-25 10:35:00,67.07,67.12,67.02,67.06,30143.0,55.6977,55.7392,55.6562,55.6894,30143.0
2019-10-25 10:40:00,67.06,67.34,67.05,67.34,99930.0,55.6894,55.9219,55.6811,55.9219,99930.0
2019-10-25 10:45:00,67.34,67.43,67.31,67.39,41606.0,55.9219,55.9966,55.897,55.9634,41606.0
2019-10-25 10:50:00,67.4,67.5,67.39,67.48,39054.0,55.9717,56.0548,55.9634,56.0382,39054.0
2019-10-25 10:55:00,67.48,67.5,67.37,67.38,47933.0,56.0382,56.0548,55.9468,55.9551,47933.0
2019-10-25 11:00:00,67.42,67.5,67.41,67.49,36025.0,55.9883,56.0548,55.98,56.0465,36025.0
2019-10-25 11:05:00,67.5,67.59,67.46,67.56,59857.0,56.0548,56.1295,56.0216,56.1046,59857.0
2019-10-25 11:10:00,67.57,67.65,67.57,67.58,30984.0,56.1129,56.1793,56.1129,56.1212,30984.0
2019-10-25 11:15:00,67.57,67.74,67.55,67.71,28828.0,56.1129,56.2541,56.0963,56.2292,28828.0
2019-10-25 11:20:00,67.7,67.99,67.68,67.92,70101.0,56.2209,56.4617,56.2042,56.4036,70101.0
2019-10-25 11:25:00,67.92,67.99,67.83,67.85,57200.0,56.4036,56.4617,56.3288,56.3454,57200.0
2019-10-25 11:30:00,67.85,67.94,67.84,67.89,35478.0,56.3454,56.4202,56.3371,56.3786,35478.0
2019-10-25 11:35:00,67.9,67.91,67.58,67.87,57953.0,56.3869,56.3952,56.1212,56.362,57953.0
2019-10-25 11:40:00,67.87,67.96,67.86,67.95,36016.0,56.362,56.4368,56.3537,56.4285,36016.0
2019-10-25 11:45:00,67.93,67.96,67.82,67.82,27430.0,56.4119,56.4368,56.3205,56.3205,27430.0
2019-10-25 11:50:00,67.82,67.91,67.82,67.9,22312.0,56.3205,56.3952,56.3205,56.3869,22312.0
2019-10-25 11:55:00,67.89,68.01,67.89,67.97,47917.0,56.3786,56.4783,56.3786,56.4451,47917.0
2019-10-25 12:00:00,67.99,68.02,67.88,67.93,64168.0,56.4617,56.4866,56.3703,56.4119,64168.0
2019-10-25 12:05:00,67.93,67.94,67.82,67.9,39212.0,56.4119,56.4202,56.3205,56.3869,39212.0
2019-10-25 12:10:00,67.9,67.94,67.84,67.9,23231.0,56.3869,56.4202,56.3371,56.3869,23231.0
2019-10-25 12:15:00,67.91,67.94,67.87,67.9,21968.0,56.3952,56.4202,56.362,56.3869,21968.0
2019-10-25 12:20:00,67.91,67.91,67.84,67.85,16443.0,56.3952,56.3952,56.3371,56.3454,16443.0
2019-10-25 12:25:00,67.86,67.9,67.69,67.88,44942.0,56.3537,56.3869,56.2126,56.3703,44942.0
2019-10-25 12:30:00,67.89,67.94,67.82,67.87,22511.0,56.3786,56.4202,56.3205,56.362,22511.0
2019-10-25 12:35:00,67.88,67.94,67.84,67.89,17501.0,56.3703,56.4202,56.3371,56.3786,17501.0
2019-10-25 12:40:00,67.88,67.92,67.79,67.9,31690.0,56.3703,56.4036,56.2956,56.3869,31690.0
2019-10-25 12:45:00,67.9,67.94,67.83,67.83,29738.0,56.3869,56.4202,56.3288,56.3288,29738.0
2019-10-25 12:50:00,67.83,67.94,67.8,67.9,33161.0,56.3288,56.4202,56.3039,56.3869,33161.0
2019-10-25 12:55:00,67.92,67.98,67.86,67.98,50751.0,56.4036,56.4534,56.3537,56.4534,50751.0
2019-10-25 13:00:00,67.97,68.07,67.95,68.05,54800.0,56.4451,56.5281,56.4285,56.5115,54800.0
2019-10-25 13:05:00,68.04,68.07,67.98,68.05,81650.0,56.5032,56.5281,56.4534,56.5115,81650.0
2019-10-25 13:10:00,68.05,68.15,68.0,68.09,71870.0,56.5115,56.5946,56.47,56.5447,71870.0
2019-10-25 13:15:00,68.11,68.12,68.04,68.04,40911.0,56.5613,56.5696,56.5032,56.5032,40911.0
2019-10-25 13:20:00,68.04,68.04,67.93,67.99,58650.0,56.5032,56.5032,56.4119,56.4617,58650.0
2019-10-25 13:25:00,67.98,68.01,67.9,67.95,74088.0,56.4534,56.4783,56.3869,56.4285,74088.0
2019-10-25 13:30:00,67.94,68.01,67.93,67.99,47537.0,56.4202,56.4783,56.4119,56.4617,47537.0
2019-10-25 13:35:00,67.99,68.11,67.98,68.05,46855.0,56.4617,56.5613,56.4534,56.5115,46855.0
2019-10-25 13:40:00,68.05,68.15,68.05,68.12,38373.0,56.5115,56.5946,56.5115,56.5696,38373.0
2019-10-25 13:45:00,68.12,68.15,68.12,68.13,49751.0,56.5696,56.5946,56.5696,56.5779,49751.0
2019-10-25 13:50:00,68.14,68.24,68.13,68.24,36092.0,56.5863,56.6693,56.5779,56.6693,36092.0
2019-10-25 13:55:00,68.25,68.5,68.18,68.41,235879.0,56.6776,56.8852,56.6195,56.8105,235879.0
2019-10-25 14:00:00,68.4,68.41,68.05,68.18,61173.0,56.8022,56.8105,56.5115,56.6195,61173.0
2019-10-25 14:05:00,68.19,68.26,68.14,68.22,37222.0,56.6278,56.6859,56.5863,56.6527,37222.0
2019-10-25 14:10:00,68.23,68.27,68.14,68.21,88222.0,56.661,56.6942,56.5863,56.6444,88222.0
2019-10-25 14:15:00,68.23,68.34,68.22,68.25,35178.0,56.661,56.7523,56.6527,56.6776,35178.0
2019-10-25 14:20:00,68.24,68.31,68.22,68.27,25771.0,56.6693,56.7274,56.6527,56.6942,25771.0
2019-10-25 14:25:00,68.28,68.28,68.2,68.24,26889.0,56.7025,56.7025,56.6361,56.6693,26889.0
2019-10-25 14:30:00,68.23,68.27,68.2,68.26,23284.0,56.661,56.6942,56.6361,56.6859,23284.0
2019-10-25 14:35:00,68.25,68.25,68.04,68.05,31008.0,56.6776,56.6776,56.5032,56.5115,31008.0
2019-10-25 14:40:00,68.04,68.05,67.9,67.9,51853.0,56.5032,56.5115,56.3869,56.3869,51853.0
2019-10-25 14:45:00,67.9,68.17,67.88,68.16,54723.0,56.3869,56.6112,56.3703,56.6029,54723.0
2019-10-25 14:50:00,68.16,68.17,68.05,68.13,31692.0,56.6029,56.6112,56.5115,56.5779,31692.0
2019-10-25 14:55:00,68.13,68.22,67.96,67.96,49509.0,56.5779,56.6527,56.4368,56.4368,49509.0
2019-10-25 15:00:00,67.96,67.97,67.83,67.83,19995.0,56.4368,56.4451,56.3288,56.3288,19995.0
2019-10-25 15:05:00,67.84,67.91,67.83,67.9,61240.0,56.3371,56.3952,56.3288,56.3869,61240.0
2019-10-25 15:10:00,67.91,67.98,67.9,67.96,27813.0,56.3952,56.4534,56.3869,56.4368,27813.0
2019-10-25 15:15:00,67.96,67.97,67.92,67.97,54652.0,56.4368,56.4451,56.4036,56.4451,54652.0
2019-10-25 15:20:00,67.97,68.06,67.97,68.01,44077.0,56.4451,56.5198,56.4451,56.4783,44077.0
2019-10-25 15:25:00,68.0,68.07,67.96,67.97,55176.0,56.47,56.5281,56.4368,56.4451,55176.0
2019-10-25 15:30:00,67.98,68.0,67.94,67.96,42104.0,56.4534,56.47,56.4202,56.4368,42104.0
2019-10-25 15:35:00,67.95,68.07,67.94,68.06,74803.0,56.4285,56.5281,56.4202,56.5198,74803.0
2019-10-25 15:40:00,68.07,68.08,67.82,67.91,230485.0,56.5281,56.5364,56.3205,56.3952,230485.0
2019-10-25 15:45:00,67.91,68.05,67.9,68.01,77460.0,56.3952,56.5115,56.3869,56.4783,77460.0
2019-10-25 15:50:00,68.01,68.18,67.97,68.1,152758.0,56.4783,56.6195,56.4451,56.553,152758.0
2019-10-25 15:55:00,68.11,68.12,67.98,67.99,240477.0,56.5613,56.5696,56.4534,56.4617,240477.0
2019-10-28 09:30:00,68.29,68.59,68.18,68.51,98661.0,56.7108,56.9599,56.6195,56.8935,98661.0
2019-10-28 09:35:00,68.53,68.58,68.35,68.45,48335.0,56.9101,56.9516,56.7606,56.8437,48335.0
2019-10-28 09:40:00,68.41,68.46,67.77,67.87,78066.0,56.8105,56.852,56.279,56.362,78066.0
2019-10-28 09:45:00,67.89,68.0,67.71,67.89,82569.0,56.3786,56.47,56.2292,56.3786,82569.0
2019-10-28 09:50:00,67.91,68.13,67.86,68.09,23814.0,56.3952,56.5779,56.3537,56.5447,23814.0
2019-10-28 09:55:00,68.04,68.17,68.02,68.14,26085.0,56.5032,56.6112,56.4866,56.5863,26085.0
2019-10-28 10:00:00,68.11,68.27,68.07,68.11,57520.0,56.5613,56.6942,56.5281,56.5613,57520.0
2019-10-28 10:05:00,68.11,68.2,68.06,68.12,35631.0,56.5613,56.6361,56.5198,56.5696,35631.0
2019-10-28 10:10:00,68.1,68.16,67.86,67.87,51735.0,56.553,56.6029,56.3537,56.362,51735.0
2019-10-28 10:15:00,67.87,67.9,67.62,67.67,127652.0,56.362,56.3869,56.1544,56.1959,127652.0
2019-10-28 10:20:00,67.67,67.92,67.66,67.91,42424.0,56.1959,56.4036,56.1876,56.3952,42424.0
2019-10-28 10:25:00,67.92,68.17,67.92,67.96,22057.0,56.4036,56.6112,56.4036,56.4368,22057.0
2019-10-28 10:30:00,67.93,68.06,67.9,67.94,18620.0,56.4119,56.5198,56.3869,56.4202,18620.0
2019-10-28 10:35:00,67.95,68.0,67.88,67.91,109816.0,56.4285,56.47,56.3703,56.3952,109816.0
2019-10-28 10:40:00,67.92,67.98,67.82,67.92,46035.0,56.4036,56.4534,56.3205,56.4036,46035.0
2019-10-28 10:45:00,67.92,68.04,67.85,68.03,42311.0,56.4036,56.5032,56.3454,56.4949,42311.0
2019-10-28 10:50:00,68.03,68.03,67.95,68.0,98197.0,56.4949,56.4949,56.4285,56.47,98197.0
2019-10-28 10:55:00,68.0,68.03,67.95,67.99,23129.0,56.47,56.4949,56.4285,56.4617,23129.0
2019-10-28 11:00:00,67.95,68.05,67.94,68.04,14968.0,56.4285,56.5115,56.4202,56.5032,14968.0
2019-10-28 11:05:00,68.04,68.07,67.93,67.95,27490.0,56.5032,56.5281,56.4119,56.4285,27490.0
2019-10-28 11:10:00,67.96,68.1,67.96,68.05,36990.0,56.4368,56.553,56.4368,56.5115,36990.0
2019-10-28 11:15:00,68.05,68.05,67.87,67.9,53687.0,56.5115,56.5115,56.362,56.3869,53687.0
2019-10-28 11:20:00,67.87,68.01,67.83,68.01,19831.0,56.362,56.4783,56.3288,56.4783,19831.0
2019-10-28 11:25:00,67.99,68.01,67.94,67.99,16978.0,56.4617,56.4783,56.4202,56.4617,16978.0
2019-10-28 11:30:00,68.01,68.1,67.99,68.1,26921.0,56.4783,56.553,56.4617,56.553,26921.0
2019-10-28 11:35:00,68.1,68.18,68.07,68.13,43150.0,56.553,56.6195,56.5281,56.5779,43150.0
2019-10-28 11:40:00,68.12,68.18,68.1,68.12,14979.0,56.5696,56.6195,56.553,56.5696,14979.0
2019-10-28 11:45:00,68.16,68.17,68.09,68.14,11039.0,56.6029,56.6112,56.5447,56.5863,11039.0
2019-10-28 11:50:00,68.15,68.15,68.0,68.01,42946.0,56.5946,56.5946,56.47,56.4783,42946.0
2019-10-28 11:55:00,67.99,68.01,67.94,67.95,21414.0,56.4617,56.4783,56.4202,56.4285,21414.0
2019-10-28 12:00:00,67.95,67.97,67.85,67.88,14056.0,56.4285,56.4451,56.3454,56.3703,14056.0
2019-10-28 12:05:00,67.88,67.96,67.87,67.94,19637.0,56.3703,56.4368,56.362,56.4202,19637.0
2019-10-28 12:10:00,67.94,68.05,67.93,68.05,19597.0,56.4202,56.5115,56.4119,56.5115,19597.0
2019-10-28 12:15:00,68.04,68.12,68.01,68.09,35291.0,56.5032,56.5696,56.4783,56.5447,35291.0
2019-10-28 12:20:00,68.09,68.11,67.86,67.86,51071.0,56.5447,56.5613,56.3537,56.3537,51071.0
2019-10-28 12:25:00,67.85,67.86,67.57,67.57,40564.0,56.3454,56.3537,56.1129,56.1129,40564.0
2019-10-28 12:30:00,67.58,67.66,67.25,67.28,73076.0,56.1212,56.1876,55.8472,55.8721,73076.0
2019-10-28 12:35:00,67.27,67.34,67.23,67.28,29725.0,55.8638,55.9219,55.8305,55.8721,29725.0
2019-10-28 12:40:00,67.29,67.43,67.22,67.38,35668.0,55.8804,55.9966,55.8222,55.9551,35668.0
2019-10-28 12:45:00,67.38,67.48,67.38,67.43,35846.0,55.9551,56.0382,55.9551,55.9966,35846.0
2019-10-28 12:50:00,67.46,67.65,67.45,67.65,22717.0,56.0216,56.1793,56.0132,56.1793,22717.0
2019-10-28 12:55:00,67.64,67.7,67.61,67.64,22870.0,56.171,56.2209,56.1461,56.171,22870.0
2019-10-28 13:00:00,67.65,67.66,67.57,67.59,21049.0,56.1793,56.1876,56.1129,56.1295,21049.0
2019-10-28 13:05:00,67.6,67.68,67.59,67.62,28361.0,56.1378,56.2042,56.1295,56.1544,28361.0
2019-10-28 13:10:00,67.61,67.66,67.59,67.61,12846.0,56.1461,56.1876,56.1295,56.1461,12846.0
2019-10-28 13:15:00,67.61,67.69,67.6,67.65,11423.0,56.1461,56.2126,56.1378,56.1793,11423.0
2019-10-28 13:20:00,67.66,67.7,67.62,67.67,33028.0,56.1876,56.2209,56.1544,56.1959,33028.0
2019-10-28 13:25:00,67.67,67.91,67.66,67.68,121542.0,56.1959,56.3952,56.1876,56.2042,121542.0
2019-10-28 13:30:00,67.68,67.74,67.68,67.7,14351.0,56.2042,56.2541,56.2042,56.2209,14351.0
2019-10-28 13:35:00,67.7,67.7,67.61,67.65,15536.0,56.2209,56.2209,56.1461,56.1793,15536.0
2019-10-28 13:40:00,67.66,67.72,67.62,67.69,20430.0,56.1876,56.2375,56.1544,56.2126,20430.0
2019-10-28 13:45:00,67.71,67.83,67.71,67.81,26105.0,56.2292,56.3288,56.2292,56.3122,26105.0
2019-10-28 13:50:00,67.8,67.84,67.78,67.78,21695.0,56.3039,56.3371,56.2873,56.2873,21695.0
2019-10-28 13:55:00,67.78,67.83,67.73,67.78,16856.0,56.2873,56.3288,56.2458,56.2873,16856.0
2019-10-28 14:00:00,67.79,67.8,67.73,67.75,25812.0,56.2956,56.3039,56.2458,56.2624,25812.0
2019-10-28 14:05:00,67.77,67.84,67.76,67.8,22584.0,56.279,56.3371,56.2707,56.3039,22584.0
2019-10-28 14:10:00,67.8,67.81,67.7,67.75,27579.0,56.3039,56.3122,56.2209,56.2624,27579.0
2019-10-28 14:15:00,67.75,67.76,67.68,67.72,77312.0,56.2624,56.2707,56.2042,56.2375,77312.0
2019-10-28 14:20:00,67.72,67.83,67.71,67.83,17179.0,56.2375,56.3288,56.2292,56.3288,17179.0
2019-10-28 14:25:00,67.83,67.98,67.81,67.88,24106.0,56.3288,56.4534,56.3122,56.3703,24106.0
2019-10-28 14:30:00,67.88,67.9,67.76,67.8,32305.0,56.3703,56.3869,56.2707,56.3039,32305.0
2019-10-28 14:35:00,67.8,67.87,67.79,67.85,28380.0,56.3039,56.362,56.2956,56.3454,28380.0
2019-10-28 14:40:00,67.86,67.92,67.82,67.92,32389.0,56.3537,56.4036,56.3205,56.4036,32389.0
2019-10-28 14:45:00,67.94,67.94,67.88,67.91,29330.0,56.4202,56.4202,56.3703,56.3952,29330.0
2019-10-28 14:50:00,67.9,67.91,67.8,67.84,23751.0,56.3869,56.3952,56.3039,56.3371,23751.0
2019-10-28 14:55:00,67.84,67.86,67.81,67.81,21509.0,56.3371,56.3537,56.3122,56.3122,21509.0
2019-10-28 15:00:00,67.82,67.91,67.8,67.9,55709.0,56.3205,56.3952,56.3039,56.3869,55709.0
2019-10-28 15:05:00,67.9,67.91,67.85,67.86,45211.0,56.3869,56.3952,56.3454,56.3537,45211.0
2019-10-28 15:10:00,67.86,67.92,67.85,67.89,33662.0,56.3537,56.4036,56.3454,56.3786,33662.0
2019-10-28 15:15:00,67.89,67.92,67.87,67.89,27887.0,56.3786,56.4036,56.362,56.3786,27887.0
2019-10-28 15:20:00,67.88,67.93,67.84,67.87,35577.0,56.3703,56.4119,56.3371,56.362,35577.0
2019-10-28 15:25:00,67.87,67.9,67.86,67.89,28952.0,56.362,56.3869,56.3537,56.3786,28952.0
2019-10-28 15:30:00,67.88,67.89,67.81,67.81,29251.0,56.3703,56.3786,56.3122,56.3122,29251.0
2019-10-28 15:35:00,67.81,67.84,67.77,67.81,68902.0,56.3122,56.3371,56.279,56.3122,68902.0
2019-10-28 15:40:00,67.81,67.86,67.78,67.86,47495.0,56.3122,56.3537,56.2873,56.3537,47495.0
2019-10-28 15:45:00,67.86,67.86,67.74,67.77,57806.0,56.3537,56.3537,56.2541,56.279,57806.0
2019-10-28 15:50:00,67.77,67.77,67.56,67.58,75062.0,56.279,56.279,56.1046,56.1212,75062.0
2019-10-28 15:55:00,67.58,67.66,67.53,67.56,223115.0,56.1212,56.1876,56.0797,56.1046,223115.0
2019-10-29 09:30:00,67.77,68.08,67.61,68.05,164367.0,56.279,56.5364,56.1461,56.5115,164367.0
2019-10-29 09:35:00,68.02,68.32,68.0,68.24,60150.0,56.4866,56.7357,56.47,56.6693,60150.0
2019-10-29 09:40:00,68.26,68.67,68.2,68.45,94159.0,56.6859,57.0264,56.6361,56.8437,94159.0
2019-10-29 09:45:00,68.43,69.42,68.41,69.42,168936.0,56.8271,57.6492,56.8105,57.6492,168936.0
2019-10-29 09:50:00,69.4,69.59,69.27,69.39,98891.0,57.6326,57.7904,57.5246,57.6243,98891.0
2019-10-29 09:55:00,69.39,69.65,69.37,69.44,138449.0,57.6243,57.8402,57.6077,57.6658,138449.0
2019-10-29 10:00:00,69.4,69.55,69.0,69.04,111342.0,57.6326,57.7572,57.3004,57.3336,111342.0
2019-10-29 10:05:00,69.01,69.08,68.88,68.98,67303.0,57.3087,57.3669,57.2008,57.2838,67303.0
2019-10-29 10:10:00,68.97,68.99,68.67,68.69,95773.0,57.2755,57.2921,57.0264,57.043,95773.0
2019-10-29 10:15:00,68.7,69.01,68.64,68.76,86647.0,57.0513,57.3087,57.0015,57.1011,86647.0
2019-10-29 10:20:00,68.76,68.98,68.65,68.97,46308.0,57.1011,57.2838,57.0098,57.2755,46308.0
2019-10-29 10:25:00,68.98,68.99,68.74,68.81,37361.0,57.2838,57.2921,57.0845,57.1426,37361.0
2019-10-29 10:30:00,68.83,68.86,68.74,68.76,26828.0,57.1593,57.1842,57.0845,57.1011,26828.0
2019-10-29 10:35:00,68.77,68.77,68.57,68.61,31675.0,57.1094,57.1094,56.9433,56.9766,31675.0
2019-10-29 10:40:00,68.61,68.75,68.6,68.73,61127.0,56.9766,57.0928,56.9683,57.0762,61127.0
2019-10-29 10:45:00,68.73,68.83,68.68,68.74,44187.0,57.0762,57.1593,57.0347,57.0845,44187.0
2019-10-29 10:50:00,68.75,68.9,68.74,68.81,40485.0,57.0928,57.2174,57.0845,57.1426,40485.0
2019-10-29 10:55:00,68.8,68.82,68.69,68.81,45659.0,57.1343,57.1509,57.043,57.1426,45659.0
2019-10-29 11:00:00,68.82,68.89,68.61,68.61,38414.0,57.1509,57.2091,56.9766,56.9766,38414.0
2019-10-29 11:05:00,68.6,68.76,68.59,68.61,48979.0,56.9683,57.1011,56.9599,56.9766,48979.0
2019-10-29 11:10:00,68.61,68.65,68.41,68.49,65368.0,56.9766,57.0098,56.8105,56.8769,65368.0
2019-10-29 11:15:00,68.48,68.58,68.48,68.55,87724.0,56.8686,56.9516,56.8686,56.9267,87724.0
2019-10-29 11:20:00,68.55,68.59,68.35,68.37,39678.0,56.9267,56.9599,56.7606,56.7773,39678.0
2019-10-29 11:25:00,68.38,68.44,68.3,68.3,39248.0,56.7856,56.8354,56.7191,56.7191,39248.0
2019-10-29 11:30:00,68.3,68.34,68.25,68.32,39469.0,56.7191,56.7523,56.6776,56.7357,39469.0
2019-10-29 11:35:00,68.3,68.35,68.29,68.31,33079.0,56.7191,56.7606,56.7108,56.7274,33079.0
2019-10-29 11:40:00,68.32,68.37,68.26,68.33,46651.0,56.7357,56.7773,56.6859,56.744,46651.0
2019-10-29 11:45:00,68.33,68.58,68.33,68.54,70017.0,56.744,56.9516,56.744,56.9184,70017.0
2019-10-29 11:50:00,68.55,68.69,68.54,68.64,56027.0,56.9267,57.043,56.9184,57.0015,56027.0
2019-10-29 11:55:00,68.64,68.75,68.53,68.6,75246.0,57.0015,57.0928,56.9101,56.9683,75246.0
2019-10-29 12:00:00,68.6,68.6,68.47,68.47,34028.0,56.9683,56.9683,56.8603,56.8603,34028.0
2019-10-29 12:05:00,68.46,68.66,68.45,68.59,55714.0,56.852,57.0181,56.8437,56.9599,55714.0
2019-10-29 12:10:00,68.58,68.67,68.57,68.61,19039.0,56.9516,57.0264,56.9433,56.9766,19039.0
2019-10-29 12:15:00,68.61,68.79,68.58,68.76,42477.0,56.9766,57.126,56.9516,57.1011,42477.0
2019-10-29 12:20:00,68.76,68.77,68.68,68.74,27088.0,57.1011,57.1094,57.0347,57.0845,27088.0
2019-10-29 12:25:00,68.74,68.8,68.73,68.8,23238.0,57.0845,57.1343,57.0762,57.1343,23238.0
2019-10-29 12:30:00,68.8,68.85,68.79,68.81,41191.0,57.1343,57.1759,57.126,57.1426,41191.0
2019-10-29 12:35:00,68.81,68.81,68.74,68.75,21026.0,57.1426,57.1426,57.0845,57.0928,21026.0
2019-10-29 12:40:00,68.74,68.87,68.74,68.87,31290.0,57.0845,57.1925,57.0845,57.1925,31290.0
2019-10-29 12:45:00,68.88,68.89,68.8,68.89,21401.0,57.2008,57.2091,57.1343,57.2091,21401.0
2019-10-29 12:50:00,68.89,68.94,68.87,68.88,14366.0,57.2091,57.2506,57.1925,57.2008,14366.0
2019-10-29 12:55:00,68.87,68.94,68.81,68.94,39943.0,57.1925,57.2506,57.1426,57.2506,39943.0
2019-10-29 13:00:00,68.94,69.0,68.86,68.9,53708.0,57.2506,57.3004,57.1842,57.2174,53708.0
2019-10-29 13:05:00,68.9,68.93,68.79,68.79,49379.0,57.2174,57.2423,57.126,57.126,49379.0
2019-10-29 13:10:00,68.78,68.85,68.75,68.82,30787.0,57.1177,57.1759,57.0928,57.1509,30787.0
2019-10-29 13:15:00,68.81,68.9,68.8,68.9,32622.0,57.1426,57.2174,57.1343,57.2174,32622.0
2019-10-29 13:20:00,68.91,68.98,68.88,68.96,70389.0,57.2257,57.2838,57.2008,57.2672,70389.0
2019-10-29 13:25:00,68.96,69.01,68.92,68.94,77302.0,57.2672,57.3087,57.234,57.2506,77302.0
2019-10-29 13:30:00,68.93,69.02,68.93,68.97,37171.0,57.2423,57.317,57.2423,57.2755,37171.0
2019-10-29 13:35:00,68.97,69.05,68.95,68.98,28961.0,57.2755,57.342,57.2589,57.2838,28961.0
2019-10-29 13:40:00,68.98,69.0,68.87,68.88,30991.0,57.2838,57.3004,57.1925,57.2008,30991.0
2019-10-29 13:45:00,68.87,69.02,68.87,69.0,70757.0,57.1925,57.317,57.1925,57.3004,70757.0
2019-10-29 13:50:00,69.01,69.01,68.91,68.98,70299.0,57.3087,57.3087,57.2257,57.2838,70299.0
2019-10-29 13:55:00,68.96,69.07,68.96,68.98,42508.0,57.2672,57.3586,57.2672,57.2838,42508.0
2019-10-29 14:00:00,68.98,68.99,68.87,68.99,48826.0,57.2838,57.2921,57.1925,57.2921,48826.0
2019-10-29 14:05:00,68.98,69.02,68.98,68.99,46087.0,57.2838,57.317,57.2838,57.2921,46087.0
2019-10-29 14:10:00,68.99,69.0,68.86,68.96,31231.0,57.2921,57.3004,57.1842,57.2672,31231.0
2019-10-29 14:15:00,68.96,69.07,68.93,69.05,34332.0,57.2672,57.3586,57.2423,57.342,34332.0
2019-10-29 14:20:00,69.05,69.07,69.01,69.03,44204.0,57.342,57.3586,57.3087,57.3253,44204.0
2019-10-29 14:25:00,69.03,69.03,68.85,68.86,49754.0,57.3253,57.3253,57.1759,57.1842,49754.0
2019-10-29 14:30:00,68.86,68.93,68.84,68.89,32389.0,57.1842,57.2423,57.1676,57.2091,32389.0
2019-10-29 14:35:00,68.87,68.91,68.78,68.81,41934.0,57.1925,57.2257,57.1177,57.1426,41934.0
2019-10-29 14:40:00,68.81,68.9,68.78,68.82,85302.0,57.1426,57.2174,57.1177,57.1509,85302.0
2019-10-29 14:45:00,68.82,68.9,68.75,68.78,72731.0,57.1509,57.2174,57.0928,57.1177,72731.0
2019-10-29 14:50:00,68.78,68.78,68.57,68.58,21562.0,57.1177,57.1177,56.9433,56.9516,21562.0
2019-10-29 14:55:00,68.59,68.59,68.47,68.5,39588.0,56.9599,56.9599,56.8603,56.8852,39588.0
2019-10-29 15:00:00,68.51,68.57,68.45,68.48,38213.0,56.8935,56.9433,56.8437,56.8686,38213.0
2019-10-29 15:05:00,68.48,68.51,68.35,68.38,58044.0,56.8686,56.8935,56.7606,56.7856,58044.0
2019-10-29 15:10:00,68.38,68.47,68.3,68.4,67114.0,56.7856,56.8603,56.7191,56.8022,67114.0
2019-10-29 15:15:00,68.4,68.52,68.35,68.49,99771.0,56.8022,56.9018,56.7606,56.8769,99771.0
2019-10-29 15:20:00,68.5,68.51,68.4,68.42,39232.0,56.8852,56.8935,56.8022,56.8188,39232.0
2019-10-29 15:25:00,68.42,68.47,68.37,68.38,30428.0,56.8188,56.8603,56.7773,56.7856,30428.0
2019-10-29 15:30:00,68.37,68.41,68.33,68.36,41768.0,56.7773,56.8105,56.744,56.7689,41768.0
2019-10-29 15:35:00,68.36,68.37,68.28,68.31,53361.0,56.7689,56.7773,56.7025,56.7274,53361.0
2019-10-29 15:40:00,68.31,68.35,68.16,68.23,193158.0,56.7274,56.7606,56.6029,56.661,193158.0
2019-10-29 15:45:00,68.23,68.29,68.18,68.19,107563.0,56.661,56.7108,56.6195,56.6278,107563.0
2019-10-29 15:50:00,68.19,68.29,68.18,68.19,157009.0,56.6278,56.7108,56.6195,56.6278,157009.0
2019-10-29 15:55:00,68.18,68.25,67.99,68.02,349790.0,56.6195,56.6776,56.4617,56.4866,349790.0
2019-10-30 09:30:00,68.75,68.89,67.96,67.96,141593.0,57.0928,57.2091,56.4368,56.4368,141593.0
2019-10-30 09:35:00,68.03,68.23,67.58,67.64,67081.0,56.4949,56.661,56.1212,56.171,67081.0
2019-10-30 09:40:00,67.61,67.63,67.25,67.5,72094.0,56.1461,56.1627,55.8472,56.0548,72094.0
2019-10-30 09:45:00,67.53,67.71,67.5,67.69,59132.0,56.0797,56.2292,56.0548,56.2126,59132.0
2019-10-30 09:50:00,67.68,67.72,67.46,67.47,42468.0,56.2042,56.2375,56.0216,56.0299,42468.0
2019-10-30 09:55:00,67.48,67.6,67.44,67.49,44683.0,56.0382,56.1378,56.0049,56.0465,44683.0
2019-10-30 10:00:00,67.5,67.6,67.26,67.47,59646.0,56.0548,56.1378,55.8555,56.0299,59646.0
2019-10-30 10:05:00,67.47,67.52,67.3,67.44,42115.0,56.0299,56.0714,55.8887,56.0049,42115.0
2019-10-30 10:10:00,67.45,67.5,67.31,67.39,66060.0,56.0132,56.0548,55.897,55.9634,66060.0
2019-10-30 10:15:00,67.41,67.44,67.32,67.38,33153.0,55.98,56.0049,55.9053,55.9551,33153.0
2019-10-30 10:20:00,67.39,67.43,67.3,67.4,23089.0,55.9634,55.9966,55.8887,55.9717,23089.0
2019-10-30 10:25:00,67.42,67.43,67.34,67.38,43839.0,55.9883,55.9966,55.9219,55.9551,43839.0
2019-10-30 10:30:00,67.43,67.55,67.15,67.41,59020.0,55.9966,56.0963,55.7641,55.98,59020.0
2019-10-30 10:35:00,67.4,67.46,67.28,67.3,55766.0,55.9717,56.0216,55.8721,55.8887,55766.0
2019-10-30 10:40:00,67.31,67.41,67.26,67.35,23090.0,55.897,55.98,55.8555,55.9302,23090.0
2019-10-30 10:45:00,67.35,67.36,67.16,67.17,43139.0,55.9302,55.9385,55.7724,55.7807,43139.0
2019-10-30 10:50:00,67.16,67.17,66.83,66.84,86960.0,55.7724,55.7807,55.4984,55.5067,86960.0
2019-10-30 10:55:00,66.84,67.1,66.82,67.01,72597.0,55.5067,55.7226,55.4901,55.6479,72597.0
2019-10-30 11:00:00,67.01,67.06,66.91,66.92,40342.0,55.6479,55.6894,55.5648,55.5731,40342.0
2019-10-30 11:05:00,66.91,66.95,66.83,66.92,28148.0,55.5648,55.598,55.4984,55.5731,28148.0
2019-10-30 11:10:00,66.92,66.99,66.84,66.84,34851.0,55.5731,55.6312,55.5067,55.5067,34851.0
2019-10-30 11:15:00,66.82,66.84,66.62,66.63,58438.0,55.4901,55.5067,55.324,55.3323,58438.0
2019-10-30 11:20:00,66.63,66.8,66.6,66.63,78933.0,55.3323,55.4735,55.3074,55.3323,78933.0
2019-10-30 11:25:00,66.64,66.65,66.52,66.56,68840.0,55.3406,55.3489,55.2409,55.2742,68840.0
2019-10-30 11:30:00,66.56,66.56,66.39,66.39,34572.0,55.2742,55.2742,55.133,55.133,34572.0
2019-10-30 11:35:00,66.41,66.54,66.39,66.42,45909.0,55.1496,55.2575,55.133,55.1579,45909.0
2019-10-30 11:40:00,66.41,66.41,66.2,66.21,82013.0,55.1496,55.1496,54.9752,54.9835,82013.0
2019-10-30 11:45:00,66.2,66.2,65.9,66.0,205298.0,54.9752,54.9752,54.7261,54.8091,205298.0
2019-10-30 11:50:00,65.98,66.12,65.98,66.11,66395.0,54.7925,54.9088,54.7925,54.9005,66395.0
2019-10-30 11:55:00,66.13,66.17,65.92,65.92,40671.0,54.9171,54.9503,54.7427,54.7427,40671.0
2019-10-30 12:00:00,65.95,66.18,65.92,66.05,44330.0,54.7676,54.9586,54.7427,54.8506,44330.0
2019-10-30 12:05:00,66.06,66.25,66.05,66.19,28216.0,54.8589,55.0167,54.8506,54.9669,28216.0
2019-10-30 12:10:00,66.19,66.21,66.0,66.03,54822.0,54.9669,54.9835,54.8091,54.834,54822.0
2019-10-30 12:15:00,66.03,66.08,65.98,65.98,36948.0,54.834,54.8755,54.7925,54.7925,36948.0
2019-10-30 12:20:00,65.98,66.08,65.95,66.02,39970.0,54.7925,54.8755,54.7676,54.8257,39970.0
2019-10-30 12:25:00,66.03,66.13,66.02,66.05,63786.0,54.834,54.9171,54.8257,54.8506,63786.0
2019-10-30 12:30:00,66.05,66.09,66.03,66.03,30756.0,54.8506,54.8838,54.834,54.834,30756.0
2019-10-30 12:35:00,66.03,66.11,66.0,66.07,22846.0,54.834,54.9005,54.8091,54.8672,22846.0
2019-10-30 12:40:00,66.07,66.08,65.96,65.97,46483.0,54.8672,54.8755,54.7759,54.7842,46483.0
2019-10-30 12:45:00,65.97,65.98,65.91,65.94,27049.0,54.7842,54.7925,54.7344,54.7593,27049.0
2019-10-30 12:50:00,65.96,66.02,65.92,65.93,32820.0,54.7759,54.8257,54.7427,54.751,32820.0
2019-10-30 12:55:00,65.92,66.17,65.91,66.15,38006.0,54.7427,54.9503,54.7344,54.9337,38006.0
2019-10-30 13:00:00,66.17,66.35,66.15,66.18,73755.0,54.9503,55.0998,54.9337,54.9586,73755.0
2019-10-30 13:05:00,66.18,66.19,66.12,66.15,37239.0,54.9586,54.9669,54.9088,54.9337,37239.0
2019-10-30 13:10:00,66.14,66.18,66.01,66.05,42310.0,54.9254,54.9586,54.8174,54.8506,42310.0
2019-10-30 13:15:00,66.05,66.15,66.04,66.11,22515.0,54.8506,54.9337,54.8423,54.9005,22515.0
2019-10-30 13:20:00,66.11,66.13,66.0,66.02,18533.0,54.9005,54.9171,54.8091,54.8257,18533.0
2019-10-30 13:25:00,66.01,66.09,65.96,66.08,42829.0,54.8174,54.8838,54.7759,54.8755,42829.0
2019-10-30 13:30:00,66.08,66.11,66.03,66.03,31183.0,54.8755,54.9005,54.834,54.834,31183.0
2019-10-30 13:35:00,66.04,66.04,65.94,66.03,30425.0,54.8423,54.8423,54.7593,54.834,30425.0
2019-10-30 13:40:00,66.03,66.05,65.99,65.99,24977.0,54.834,54.8506,54.8008,54.8008,24977.0
2019-10-30 13:45:00,65.98,66.01,65.86,65.87,72256.0,54.7925,54.8174,54.6928,54.7011,72256.0
2019-10-30 13:50:00,65.88,65.96,65.8,65.81,37725.0,54.7095,54.7759,54.643,54.6513,37725.0
2019-10-30 13:55:00,65.83,65.9,65.7,65.76,43716.0,54.6679,54.7261,54.56,54.6098,43716.0
2019-10-30 14:00:00,65.75,65.89,65.7,65.8,38643.0,54.6015,54.7178,54.56,54.643,38643.0
2019-10-30 14:05:00,65.8,65.87,65.71,65.8,63809.0,54.643,54.7011,54.5683,54.643,63809.0
2019-10-30 14:10:00,65.8,65.89,65.74,65.76,36486.0,54.643,54.7178,54.5932,54.6098,36486.0
2019-10-30 14:15:00,65.76,65.85,65.74,65.78,47243.0,54.6098,54.6845,54.5932,54.6264,47243.0
2019-10-30 14:20:00,65.79,65.8,65.74,65.75,30453.0,54.6347,54.643,54.5932,54.6015,30453.0
2019-10-30 14:25:00,65.75,65.79,65.71,65.77,35467.0,54.6015,54.6347,54.5683,54.6181,35467.0
2019-10-30 14:30:00,65.77,65.78,65.58,65.58,69791.0,54.6181,54.6264,54.4603,54.4603,69791.0
2019-10-30 14:35:00,65.6,65.73,65.4,65.51,119273.0,54.4769,54.5849,54.3108,54.4022,119273.0
2019-10-30 14:40:00,65.5,65.61,65.25,65.29,112130.0,54.3939,54.4852,54.1863,54.2195,112130.0
2019-10-30 14:45:00,65.27,65.53,65.18,65.45,115469.0,54.2029,54.4188,54.1281,54.3524,115469.0
2019-10-30 14:50:00,65.48,65.61,65.46,65.53,69847.0,54.3773,54.4852,54.3607,54.4188,69847.0
2019-10-30 14:55:00,65.53,65.67,65.53,65.6,47366.0,54.4188,54.5351,54.4188,54.4769,47366.0
2019-10-30 15:00:00,65.59,65.74,65.58,65.69,46243.0,54.4686,54.5932,54.4603,54.5517,46243.0
2019-10-30 15:05:00,65.7,65.84,65.68,65.79,60365.0,54.56,54.6762,54.5434,54.6347,60365.0
2019-10-30 15:10:00,65.79,65.96,65.78,65.94,85574.0,54.6347,54.7759,54.6264,54.7593,85574.0
2019-10-30 15:15:00,65.95,66.06,65.93,66.01,84204.0,54.7676,54.8589,54.751,54.8174,84204.0
2019-10-30 15:20:00,66.02,66.13,65.94,66.07,142030.0,54.8257,54.9171,54.7593,54.8672,142030.0
2019-10-30 15:25:00,66.06,66.06,65.92,66.0,213341.0,54.8589,54.8589,54.7427,54.8091,213341.0
2019-10-30 15:30:00,65.99,66.08,65.98,66.03,72605.0,54.8008,54.8755,54.7925,54.834,72605.0
2019-10-30 15:35:00,66.02,66.06,65.94,65.96,111534.0,54.8257,54.8589,54.7593,54.7759,111534.0
2019-10-30 15:40:00,65.95,66.05,65.95,66.02,135206.0,54.7676,54.8506,54.7676,54.8257,135206.0
2019-10-30 15:45:00,66.02,66.09,65.98,66.08,110388.0,54.8257,54.8838,54.7925,54.8755,110388.0
2019-10-30 15:50:00,66.08,66.15,66.03,66.03,174104.0,54.8755,54.9337,54.834,54.834,174104.0
2019-10-30 15:55:00,66.03,66.22,65.84,66.19,277962.0,54.834,54.9918,54.6762,54.9669,277962.0
2019-10-31 09:30:00,66.6,66.94,63.86,64.82,521155.0,55.3074,55.5897,53.032,53.8292,521155.0
2019-10-31 09:35:00,64.78,64.78,61.38,64.26,753183.0,53.796,53.796,50.9725,53.3641,753183.0
2019-10-31 09:40:00,64.19,64.87,64.05,64.62,432754.0,53.306,53.8707,53.1897,53.6631,432754.0
2019-10-31 09:45:00,64.61,64.71,64.1,64.17,398039.0,53.6548,53.7378,53.2313,53.2894,398039.0
2019-10-31 09:50:00,64.19,64.41,63.64,64.09,533296.0,53.306,53.4887,52.8493,53.223,533296.0
2019-10-31 09:55:00,64.09,64.18,63.71,64.0,273123.0,53.223,53.2977,52.9074,53.1482,273123.0
2019-10-31 10:00:00,64.0,64.18,63.87,64.15,296814.0,53.1482,53.2977,53.0403,53.2728,296814.0
2019-10-31 10:05:00,64.13,64.23,63.65,63.76,156745.0,53.2562,53.3392,52.8576,52.9489,156745.0
2019-10-31 10:10:00,63.8,64.04,63.76,63.83,69784.0,52.9821,53.1814,52.9489,53.007,69784.0
2019-10-31 10:15:00,63.8,64.01,63.8,63.94,49507.0,52.9821,53.1565,52.9821,53.0984,49507.0
2019-10-31 10:20:00,63.93,64.02,63.76,63.86,81607.0,53.0901,53.1648,52.9489,53.032,81607.0
2019-10-31 10:25:00,63.86,64.0,63.7,63.84,84483.0,53.032,53.1482,52.8991,53.0154,84483.0
2019-10-31 10:30:00,63.87,64.01,63.7,63.71,78552.0,53.0403,53.1565,52.8991,52.9074,78552.0
2019-10-31 10:35:00,63.69,63.95,63.67,63.84,52767.0,52.8908,53.1067,52.8742,53.0154,52767.0
2019-10-31 10:40:00,63.81,64.02,63.78,63.92,85483.0,52.9904,53.1648,52.9655,53.0818,85483.0
2019-10-31 10:45:00,63.91,64.02,63.84,63.96,180489.0,53.0735,53.1648,53.0154,53.115,180489.0
2019-10-31 10:50:00,63.97,64.5,63.89,64.19,198948.0,53.1233,53.5634,53.0569,53.306,198948.0
2019-10-31 10:55:00,64.18,64.46,63.98,64.44,224449.0,53.2977,53.5302,53.1316,53.5136,224449.0
2019-10-31 11:00:00,64.42,64.53,64.11,64.13,116732.0,53.497,53.5884,53.2396,53.2562,116732.0
2019-10-31 11:05:00,64.11,64.32,63.98,63.98,53454.0,53.2396,53.414,53.1316,53.1316,53454.0
2019-10-31 11:10:00,63.99,64.04,63.5,63.62,63357.0,53.1399,53.1814,52.733,52.8327,63357.0
2019-10-31 11:15:00,63.62,63.83,63.56,63.78,49951.0,52.8327,53.007,52.7828,52.9655,49951.0
2019-10-31 11:20:00,63.76,63.77,63.58,63.64,53474.0,52.9489,52.9572,52.7994,52.8493,53474.0
2019-10-31 11:25:00,63.65,63.68,63.29,63.39,80093.0,52.8576,52.8825,52.5586,52.6417,80093.0
2019-10-31 11:30:00,63.42,63.59,63.31,63.32,72670.0,52.6666,52.8077,52.5752,52.5835,72670.0
2019-10-31 11:35:00,63.3,63.45,63.18,63.26,81297.0,52.5669,52.6915,52.4673,52.5337,81297.0
2019-10-31 11:40:00,63.26,63.42,63.17,63.28,85398.0,52.5337,52.6666,52.459,52.5503,85398.0
2019-10-31 11:45:00,63.27,63.81,63.24,63.78,67584.0,52.542,52.9904,52.5171,52.9655,67584.0
2019-10-31 11:50:00,63.78,64.0,63.63,63.66,104812.0,52.9655,53.1482,52.841,52.8659,104812.0
2019-10-31 11:55:00,63.65,63.7,63.38,63.55,54760.0,52.8576,52.8991,52.6334,52.7745,54760.0
2019-10-31 12:00:00,63.54,63.61,63.37,63.42,70446.0,52.7662,52.8244,52.625,52.6666,70446.0
2019-10-31 12:05:00,63.42,63.59,63.35,63.55,42985.0,52.6666,52.8077,52.6084,52.7745,42985.0
2019-10-31 12:10:00,63.53,63.83,63.46,63.76,53660.0,52.7579,53.007,52.6998,52.9489,53660.0
2019-10-31 12:15:00,63.75,63.86,63.57,63.62,59106.0,52.9406,53.032,52.7911,52.8327,59106.0
2019-10-31 12:20:00,63.61,63.74,63.52,63.74,76466.0,52.8244,52.9323,52.7496,52.9323,76466.0
2019-10-31 12:25:00,63.72,63.87,63.68,63.86,104075.0,52.9157,53.0403,52.8825,53.032,104075.0
2019-10-31 12:30:00,63.86,63.91,63.65,63.71,47895.0,53.032,53.0735,52.8576,52.9074,47895.0
2019-10-31 12:35:00,63.71,63.89,63.71,63.8,36200.0,52.9074,53.0569,52.9074,52.9821,36200.0
2019-10-31 12:40:00,63.79,63.96,63.79,63.95,126481.0,52.9738,53.115,52.9738,53.1067,126481.0
2019-10-31 12:45:00,63.93,63.96,63.89,63.94,32072.0,53.0901,53.115,53.0569,53.0984,32072.0
2019-10-31 12:50:00,63.93,64.21,63.85,64.19,266501.0,53.0901,53.3226,53.0237,53.306,266501.0
2019-10-31 12:55:00,64.19,64.22,63.84,64.08,193096.0,53.306,53.3309,53.0154,53.2147,193096.0
2019-10-31 13:00:00,64.07,64.27,64.02,64.15,218098.0,53.2064,53.3724,53.1648,53.2728,218098.0
2019-10-31 13:05:00,64.18,64.68,64.16,64.53,112931.0,53.2977,53.7129,53.2811,53.5884,112931.0
2019-10-31 13:10:00,64.55,64.83,64.44,64.83,75834.0,53.605,53.8375,53.5136,53.8375,75834.0
2019-10-31 13:15:00,64.85,65.0,64.8,64.96,82401.0,53.8541,53.9787,53.8126,53.9454,82401.0
2019-10-31 13:20:00,64.96,64.98,64.84,64.87,134769.0,53.9454,53.9621,53.8458,53.8707,134769.0
2019-10-31 13:25:00,64.86,64.93,64.83,64.91,74288.0,53.8624,53.9205,53.8375,53.9039,74288.0
2019-10-31 13:30:00,64.92,65.12,64.91,65.02,93961.0,53.9122,54.0783,53.9039,53.9953,93961.0
2019-10-31 13:35:00,65.0,65.04,64.92,64.95,63558.0,53.9787,54.0119,53.9122,53.9371,63558.0
2019-10-31 13:40:00,64.95,64.97,64.85,64.89,67955.0,53.9371,53.9538,53.8541,53.8873,67955.0
2019-10-31 13:45:00,64.91,64.97,64.86,64.86,53946.0,53.9039,53.9538,53.8624,53.8624,53946.0
2019-10-31 13:50:00,64.87,64.92,64.85,64.9,35954.0,53.8707,53.9122,53.8541,53.8956,35954.0
2019-10-31 13:55:00,64.89,64.92,64.86,64.9,55213.0,53.8873,53.9122,53.8624,53.8956,55213.0
2019-10-31 14:00:00,64.89,64.91,64.59,64.66,113274.0,53.8873,53.9039,53.6382,53.6963,113274.0
2019-10-31 14:05:00,64.67,64.8,64.67,64.7,105310.0,53.7046,53.8126,53.7046,53.7295,105310.0
2019-10-31 14:10:00,64.71,64.71,64.54,64.56,45101.0,53.7378,53.7378,53.5967,53.6133,45101.0
2019-10-31 14:15:00,64.57,64.64,64.39,64.51,64571.0,53.6216,53.6797,53.4721,53.5717,64571.0
2019-10-31 14:20:00,64.53,64.53,64.37,64.39,58279.0,53.5884,53.5884,53.4555,53.4721,58279.0
2019-10-31 14:25:00,64.4,64.57,64.36,64.51,30751.0,53.4804,53.6216,53.4472,53.5717,30751.0
2019-10-31 14:30:00,64.51,64.67,64.5,64.54,46517.0,53.5717,53.7046,53.5634,53.5967,46517.0
2019-10-31 14:35:00,64.54,64.56,64.43,64.49,42423.0,53.5967,53.6133,53.5053,53.5551,42423.0
2019-10-31 14:40:00,64.48,64.54,64.43,64.45,47795.0,53.5468,53.5967,53.5053,53.5219,47795.0
2019-10-31 14:45:00,64.45,64.51,64.36,64.41,53824.0,53.5219,53.5717,53.4472,53.4887,53824.0
2019-10-31 14:50:00,64.41,64.42,64.22,64.27,49517.0,53.4887,53.497,53.3309,53.3724,49517.0
2019-10-31 14:55:00,64.26,64.28,64.15,64.19,62038.0,53.3641,53.3807,53.2728,53.306,62038.0
2019-10-31 15:00:00,64.18,64.19,64.08,64.15,112072.0,53.2977,53.306,53.2147,53.2728,112072.0
2019-10-31 15:05:00,64.15,64.21,64.08,64.15,89157.0,53.2728,53.3226,53.2147,53.2728,89157.0
2019-10-31 15:10:00,64.16,64.25,64.12,64.2,77613.0,53.2811,53.3558,53.2479,53.3143,77613.0
2019-10-31 15:15:00,64.21,64.4,64.19,64.31,84093.0,53.3226,53.4804,53.306,53.4057,84093.0
2019-10-31 15:20:00,64.31,64.44,64.3,64.36,65165.0,53.4057,53.5136,53.3974,53.4472,65165.0
2019-10-31 15:25:00,64.37,64.37,63.97,63.98,119321.0,53.4555,53.4555,53.1233,53.1316,119321.0
2019-10-31 15:30:00,63.98,64.16,63.96,64.12,148476.0,53.1316,53.2811,53.115,53.2479,148476.0
2019-10-31 15:35:00,64.12,64.21,64.02,64.03,125708.0,53.2479,53.3226,53.1648,53.1731,125708.0
2019-10-31 15:40:00,64.03,64.09,63.93,63.94,241407.0,53.1731,53.223,53.0901,53.0984,241407.0
2019-10-31 15:45:00,63.94,64.03,63.84,63.85,238582.0,53.0984,53.1731,53.0154,53.0237,238582.0
2019-10-31 15:50:00,63.84,63.86,63.51,63.52,540071.0,53.0154,53.032,52.7413,52.7496,540071.0
2019-10-31 15:55:00,63.51,64.06,63.5,64.01,1026458.0,52.7413,53.1981,52.733,53.1565,1026458.0
2019-11-01 09:30:00,64.85,65.22,64.73,65.04,140643.0,53.8541,54.1614,53.7544,54.0119,140643.0
2019-11-01 09:35:00,65.05,65.41,64.88,65.31,90514.0,54.0202,54.3191,53.879,54.2361,90514.0
2019-11-01 09:40:00,65.31,65.39,64.8,64.85,100687.0,54.2361,54.3025,53.8126,53.8541,100687.0
2019-11-01 09:45:00,64.88,65.5,64.87,65.35,95749.0,53.879,54.3939,53.8707,54.2693,95749.0
2019-11-01 09:50:00,65.36,65.55,65.18,65.5,92149.0,54.2776,54.4354,54.1281,54.3939,92149.0
2019-11-01 09:55:00,65.49,65.55,65.39,65.45,75772.0,54.3856,54.4354,54.3025,54.3524,75772.0
2019-11-01 10:00:00,65.43,65.95,65.38,65.93,84341.0,54.3358,54.7676,54.2942,54.751,84341.0
2019-11-01 10:05:00,65.95,66.23,65.87,66.2,56811.0,54.7676,55.0001,54.7011,54.9752,56811.0
2019-11-01 10:10:00,66.2,66.65,66.15,66.48,163271.0,54.9752,55.3489,54.9337,55.2077,163271.0
2019-11-01 10:15:00,66.48,66.83,66.46,66.59,159798.0,55.2077,55.4984,55.1911,55.2991,159798.0
2019-11-01 10:20:00,66.57,66.58,66.28,66.39,172368.0,55.2825,55.2908,55.0416,55.133,172368.0
2019-11-01 10:25:00,66.4,66.57,66.31,66.37,106326.0,55.1413,55.2825,55.0665,55.1164,106326.0
2019-11-01 10:30:00,66.38,66.38,66.08,66.2,151588.0,55.1247,55.1247,54.8755,54.9752,151588.0
2019-11-01 10:35:00,66.2,66.58,66.2,66.52,57742.0,54.9752,55.2908,54.9752,55.2409,57742.0
2019-11-01 10:40:00,66.51,66.55,66.39,66.43,34160.0,55.2326,55.2658,55.133,55.1662,34160.0
2019-11-01 10:45:00,66.42,66.52,66.3,66.5,74642.0,55.1579,55.2409,55.0582,55.2243,74642.0
2019-11-01 10:50:00,66.48,66.48,66.3,66.48,52442.0,55.2077,55.2077,55.0582,55.2077,52442.0
2019-11-01 10:55:00,66.48,66.49,66.28,66.46,117948.0,55.2077,55.216,55.0416,55.1911,117948.0
2019-11-01 11:00:00,66.49,66.49,66.19,66.19,105853.0,55.216,55.216,54.9669,54.9669,105853.0
2019-11-01 11:05:00,66.2,66.5,66.19,66.49,85898.0,54.9752,55.2243,54.9669,55.216,85898.0
2019-11-01 11:10:00,66.49,66.49,66.3,66.41,59821.0,55.216,55.216,55.0582,55.1496,59821.0
2019-11-01 11:15:00,66.4,66.42,66.24,66.28,52534.0,55.1413,55.1579,55.0084,55.0416,52534.0
2019-11-01 11:20:00,66.28,66.33,66.17,66.23,46160.0,55.0416,55.0832,54.9503,55.0001,46160.0
2019-11-01 11:25:00,66.21,66.31,66.07,66.1,42504.0,54.9835,55.0665,54.8672,54.8922,42504.0
2019-11-01 11:30:00,66.1,66.17,66.01,66.01,27403.0,54.8922,54.9503,54.8174,54.8174,27403.0
2019-11-01 11:35:00,66.0,66.01,65.86,65.88,34573.0,54.8091,54.8174,54.6928,54.7095,34573.0
2019-11-01 11:40:00,65.88,65.93,65.8,65.87,46671.0,54.7095,54.751,54.643,54.7011,46671.0
2019-11-01 11:45:00,65.87,66.0,65.84,65.9,37774.0,54.7011,54.8091,54.6762,54.7261,37774.0
2019-11-01 11:50:00,65.91,66.0,65.88,65.94,97103.0,54.7344,54.8091,54.7095,54.7593,97103.0
2019-11-01 11:55:00,65.94,65.94,65.87,65.91,70514.0,54.7593,54.7593,54.7011,54.7344,70514.0
2019-11-01 12:00:00,65.92,65.99,65.9,65.97,42447.0,54.7427,54.8008,54.7261,54.7842,42447.0
2019-11-01 12:05:00,65.97,65.98,65.82,65.82,39811.0,54.7842,54.7925,54.6596,54.6596,39811.0
2019-11-01 12:10:00,65.82,65.85,65.69,65.69,90217.0,54.6596,54.6845,54.5517,54.5517,90217.0
2019-11-01 12:15:00,65.69,65.76,65.63,65.74,37106.0,54.5517,54.6098,54.5018,54.5932,37106.0
2019-11-01 12:20:00,65.74,65.82,65.73,65.78,54443.0,54.5932,54.6596,54.5849,54.6264,54443.0
2019-11-01 12:25:00,65.78,65.8,65.71,65.73,37163.0,54.6264,54.643,54.5683,54.5849,37163.0
2019-11-01 12:30:00,65.75,65.76,65.66,65.67,58654.0,54.6015,54.6098,54.5268,54.5351,58654.0
2019-11-01 12:35:00,65.66,65.67,65.58,65.58,32058.0,54.5268,54.5351,54.4603,54.4603,32058.0
2019-11-01 12:40:00,65.58,65.71,65.57,65.7,39168.0,54.4603,54.5683,54.452,54.56,39168.0
2019-11-01 12:45:00,65.71,65.77,65.65,65.77,40171.0,54.5683,54.6181,54.5185,54.6181,40171.0
2019-11-01 12:50:00,65.77,65.83,65.7,65.83,23369.0,54.6181,54.6679,54.56,54.6679,23369.0
2019-11-01 12:55:00,65.83,65.91,65.78,65.81,43080.0,54.6679,54.7344,54.6264,54.6513,43080.0
2019-11-01 13:00:00,65.8,65.83,65.79,65.8,30391.0,54.643,54.6679,54.6347,54.643,30391.0
2019-11-01 13:05:00,65.8,65.89,65.76,65.81,55309.0,54.643,54.7178,54.6098,54.6513,55309.0
2019-11-01 13:10:00,65.81,65.86,65.76,65.86,29888.0,54.6513,54.6928,54.6098,54.6928,29888.0
2019-11-01 13:15:00,65.86,65.92,65.83,65.92,27720.0,54.6928,54.7427,54.6679,54.7427,27720.0
2019-11-01 13:20:00,65.91,66.05,65.89,66.0,36748.0,54.7344,54.8506,54.7178,54.8091,36748.0
2019-11-01 13:25:00,65.99,66.03,65.93,65.93,45158.0,54.8008,54.834,54.751,54.751,45158.0
2019-11-01 13:30:00,65.94,66.02,65.91,66.0,31033.0,54.7593,54.8257,54.7344,54.8091,31033.0
2019-11-01 13:35:00,65.99,66.04,65.92,65.98,39451.0,54.8008,54.8423,54.7427,54.7925,39451.0
2019-11-01 13:40:00,65.98,66.07,65.96,66.04,38941.0,54.7925,54.8672,54.7759,54.8423,38941.0
2019-11-01 13:45:00,66.04,66.12,66.04,66.1,22365.0,54.8423,54.9088,54.8423,54.8922,22365.0
2019-11-01 13:50:00,66.11,66.14,66.05,66.13,32472.0,54.9005,54.9254,54.8506,54.9171,32472.0
2019-11-01 13:55:00,66.12,66.22,66.12,66.17,22654.0,54.9088,54.9918,54.9088,54.9503,22654.0
2019-11-01 14:00:00,66.18,66.19,66.1,66.11,38483.0,54.9586,54.9669,54.8922,54.9005,38483.0
2019-11-01 14:05:00,66.11,66.19,66.07,66.19,24820.0,54.9005,54.9669,54.8672,54.9669,24820.0
2019-11-01 14:10:00,66.18,66.29,66.16,66.29,27741.0,54.9586,55.0499,54.942,55.0499,27741.0
2019-11-01 14:15:00,66.3,66.35,66.26,66.28,26360.0,55.0582,55.0998,55.025,55.0416,26360.0
2019-11-01 14:20:00,66.28,66.28,66.13,66.15,30419.0,55.0416,55.0416,54.9171,54.9337,30419.0
2019-11-01 14:25:00,66.15,66.16,66.07,66.09,32299.0,54.9337,54.942,54.8672,54.8838,32299.0
2019-11-01 14:30:00,66.09,66.09,65.96,65.96,27427.0,54.8838,54.8838,54.7759,54.7759,27427.0
2019-11-01 14:35:00,65.97,66.11,65.95,66.02,33111.0,54.7842,54.9005,54.7676,54.8257,33111.0
2019-11-01 14:40:00,66.02,66.07,66.0,66.04,24145.0,54.8257,54.8672,54.8091,54.8423,24145.0
2019-11-01 14:45:00,66.05,66.1,66.0,66.02,31117.0,54.8506,54.8922,54.8091,54.8257,31117.0
2019-11-01 14:50:00,66.03,66.08,66.01,66.04,49528.0,54.834,54.8755,54.8174,54.8423,49528.0
2019-11-01 14:55:00,66.04,66.22,66.0,66.19,44867.0,54.8423,54.9918,54.8091,54.9669,44867.0
2019-11-01 15:00:00,66.19,66.24,66.1,66.22,43653.0,54.9669,55.0084,54.8922,54.9918,43653.0
2019-11-01 15:05:00,66.22,66.22,66.13,66.22,32932.0,54.9918,54.9918,54.9171,54.9918,32932.0
2019-11-01 15:10:00,66.21,66.24,66.15,66.23,40586.0,54.9835,55.0084,54.9337,55.0001,40586.0
2019-11-01 15:15:00,66.24,66.36,66.21,66.3,44850.0,55.0084,55.1081,54.9835,55.0582,44850.0
2019-11-01 15:20:00,66.29,66.3,66.21,66.22,53923.0,55.0499,55.0582,54.9835,54.9918,53923.0
2019-11-01 15:25:00,66.22,66.27,66.18,66.2,52216.0,54.9918,55.0333,54.9586,54.9752,52216.0
2019-11-01 15:30:00,66.21,66.35,66.16,66.34,76240.0,54.9835,55.0998,54.942,55.0915,76240.0
2019-11-01 15:35:00,66.34,66.43,66.33,66.37,75354.0,55.0915,55.1662,55.0832,55.1164,75354.0
2019-11-01 15:40:00,66.37,66.46,66.36,66.38,82734.0,55.1164,55.1911,55.1081,55.1247,82734.0
2019-11-01 15:45:00,66.38,66.41,66.32,66.41,83840.0,55.1247,55.1496,55.0748,55.1496,83840.0
2019-11-01 15:50:00,66.41,66.47,66.34,66.41,158463.0,55.1496,55.1994,55.0915,55.1496,158463.0
2019-11-01 15:55:00,66.42,66.45,66.37,66.41,566736.0,55.1579,55.1828,55.1164,55.1496,566736.0
2019-11-04 09:30:00,66.92,67.37,66.85,67.18,127767.0,55.5731,55.9468,55.515,55.789,127767.0
2019-11-04 09:35:00,67.16,67.74,67.16,67.37,87985.0,55.7724,56.2541,55.7724,55.9468,87985.0
2019-11-04 09:40:00,67.41,67.52,67.12,67.35,95006.0,55.98,56.0714,55.7392,55.9302,95006.0
2019-11-04 09:45:00,67.31,67.35,66.72,67.14,84040.0,55.897,55.9302,55.407,55.7558,84040.0
2019-11-04 09:50:00,67.14,67.32,67.13,67.15,77080.0,55.7558,55.9053,55.7475,55.7641,77080.0
2019-11-04 09:55:00,67.16,67.27,67.12,67.21,51055.0,55.7724,55.8638,55.7392,55.8139,51055.0
2019-11-04 10:00:00,67.18,67.22,66.84,66.88,38725.0,55.789,55.8222,55.5067,55.5399,38725.0
2019-11-04 10:05:00,66.87,67.15,66.86,67.13,37446.0,55.5316,55.7641,55.5233,55.7475,37446.0
2019-11-04 10:10:00,67.11,67.22,67.01,67.03,31711.0,55.7309,55.8222,55.6479,55.6645,31711.0
2019-11-04 10:15:00,67.02,67.05,66.86,66.94,33884.0,55.6562,55.6811,55.5233,55.5897,33884.0
2019-11-04 10:20:00,66.92,67.0,66.9,66.95,24909.0,55.5731,55.6395,55.5565,55.598,24909.0
2019-11-04 10:25:00,66.96,67.06,66.9,67.05,49737.0,55.6063,55.6894,55.5565,55.6811,49737.0
2019-11-04 10:30:00,67.06,67.35,67.06,67.33,51100.0,55.6894,55.9302,55.6894,55.9136,51100.0
2019-11-04 10:35:00,67.35,67.37,67.28,67.3,69328.0,55.9302,55.9468,55.8721,55.8887,69328.0
2019-11-04 10:40:00,67.29,67.47,67.28,67.41,53413.0,55.8804,56.0299,55.8721,55.98,53413.0
2019-11-04 10:45:00,67.41,67.42,67.32,67.38,45679.0,55.98,55.9883,55.9053,55.9551,45679.0
2019-11-04 10:50:00,67.39,67.45,67.32,67.4,37077.0,55.9634,56.0132,55.9053,55.9717,37077.0
2019-11-04 10:55:00,67.41,67.52,67.4,67.51,77397.0,55.98,56.0714,55.9717,56.0631,77397.0
2019-11-04 11:00:00,67.5,67.66,67.5,67.65,57407.0,56.0548,56.1876,56.0548,56.1793,57407.0
2019-11-04 11:05:00,67.65,67.88,67.64,67.87,150687.0,56.1793,56.3703,56.171,56.362,150687.0
2019-11-04 11:10:00,67.88,67.96,67.81,67.84,63958.0,56.3703,56.4368,56.3122,56.3371,63958.0
2019-11-04 11:15:00,67.84,67.96,67.78,67.88,71231.0,56.3371,56.4368,56.2873,56.3703,71231.0
2019-11-04 11:20:00,67.88,67.92,67.81,67.89,65842.0,56.3703,56.4036,56.3122,56.3786,65842.0
2019-11-04 11:25:00,67.89,67.98,67.84,67.95,61881.0,56.3786,56.4534,56.3371,56.4285,61881.0
2019-11-04 11:30:00,67.95,68.03,67.87,67.92,131888.0,56.4285,56.4949,56.362,56.4036,131888.0
2019-11-04 11:35:00,67.92,68.2,67.9,68.2,102668.0,56.4036,56.6361,56.3869,56.6361,102668.0
2019-11-04 11:40:00,68.21,68.39,68.19,68.38,135869.0,56.6444,56.7939,56.6278,56.7856,135869.0
2019-11-04 11:45:00,68.36,68.41,68.32,68.36,54143.0,56.7689,56.8105,56.7357,56.7689,54143.0
2019-11-04 11:50:00,68.37,68.39,68.27,68.34,35613.0,56.7773,56.7939,56.6942,56.7523,35613.0
2019-11-04 11:55:00,68.35,68.4,68.28,68.37,51418.0,56.7606,56.8022,56.7025,56.7773,51418.0
2019-11-04 12:00:00,68.37,68.41,68.28,68.35,58616.0,56.7773,56.8105,56.7025,56.7606,58616.0
2019-11-04 12:05:00,68.35,68.36,68.3,68.31,51963.0,56.7606,56.7689,56.7191,56.7274,51963.0
2019-11-04 12:10:00,68.31,68.41,68.31,68.38,50063.0,56.7274,56.8105,56.7274,56.7856,50063.0
2019-11-04 12:15:00,68.39,68.5,68.37,68.48,115737.0,56.7939,56.8852,56.7773,56.8686,115737.0
2019-11-04 12:20:00,68.48,68.49,67.92,67.95,139632.0,56.8686,56.8769,56.4036,56.4285,139632.0
2019-11-04 12:25:00,67.95,68.15,67.94,68.15,119835.0,56.4285,56.5946,56.4202,56.5946,119835.0
2019-11-04 12:30:00,68.15,68.15,67.98,68.0,43038.0,56.5946,56.5946,56.4534,56.47,43038.0
2019-11-04 12:35:00,67.99,68.0,67.64,67.66,39401.0,56.4617,56.47,56.171,56.1876,39401.0
2019-11-04 12:40:00,67.66,67.66,67.55,67.56,40112.0,56.1876,56.1876,56.0963,56.1046,40112.0
2019-11-04 12:45:00,67.56,67.64,67.48,67.49,68179.0,56.1046,56.171,56.0382,56.0465,68179.0
2019-11-04 12:50:00,67.5,67.62,67.49,67.61,40373.0,56.0548,56.1544,56.0465,56.1461,40373.0
2019-11-04 12:55:00,67.61,67.66,67.59,67.6,34693.0,56.1461,56.1876,56.1295,56.1378,34693.0
2019-11-04 13:00:00,67.6,67.83,67.6,67.78,34245.0,56.1378,56.3288,56.1378,56.2873,34245.0
2019-11-04 13:05:00,67.78,67.93,67.76,67.87,34836.0,56.2873,56.4119,56.2707,56.362,34836.0
2019-11-04 13:10:00,67.86,67.88,67.81,67.87,17322.0,56.3537,56.3703,56.3122,56.362,17322.0
2019-11-04 13:15:00,67.87,68.0,67.82,67.98,16853.0,56.362,56.47,56.3205,56.4534,16853.0
2019-11-04 13:20:00,67.98,68.0,67.93,67.98,21103.0,56.4534,56.47,56.4119,56.4534,21103.0
2019-11-04 13:25:00,67.98,68.0,67.9,68.0,27001.0,56.4534,56.47,56.3869,56.47,27001.0
2019-11-04 13:30:00,68.0,68.07,67.96,68.0,52153.0,56.47,56.5281,56.4368,56.47,52153.0
2019-11-04 13:35:00,68.0,68.01,67.95,67.95,32065.0,56.47,56.4783,56.4285,56.4285,32065.0
2019-11-04 13:40:00,67.95,68.13,67.95,68.12,37120.0,56.4285,56.5779,56.4285,56.5696,37120.0
2019-11-04 13:45:00,68.12,68.14,68.08,68.11,42430.0,56.5696,56.5863,56.5364,56.5613,42430.0
2019-11-04 13:50:00,68.1,68.11,68.01,68.02,34779.0,56.553,56.5613,56.4783,56.4866,34779.0
2019-11-04 13:55:00,68.02,68.02,67.87,67.95,23101.0,56.4866,56.4866,56.362,56.4285,23101.0
2019-11-04 14:00:00,67.96,67.96,67.84,67.84,18805.0,56.4368,56.4368,56.3371,56.3371,18805.0
2019-11-04 14:05:00,67.85,67.86,67.78,67.79,38907.0,56.3454,56.3537,56.2873,56.2956,38907.0
2019-11-04 14:10:00,67.79,68.02,67.78,68.01,46052.0,56.2956,56.4866,56.2873,56.4783,46052.0
2019-11-04 14:15:00,68.0,68.05,67.96,68.03,29874.0,56.47,56.5115,56.4368,56.4949,29874.0
2019-11-04 14:20:00,68.02,68.02,67.84,67.84,34304.0,56.4866,56.4866,56.3371,56.3371,34304.0
2019-11-04 14:25:00,67.83,67.88,67.81,67.84,26639.0,56.3288,56.3703,56.3122,56.3371,26639.0
2019-11-04 14:30:00,67.84,67.95,67.83,67.89,26214.0,56.3371,56.4285,56.3288,56.3786,26214.0
2019-11-04 14:35:00,67.91,67.94,67.86,67.91,19386.0,56.3952,56.4202,56.3537,56.3952,19386.0
2019-11-04 14:40:00,67.91,67.97,67.9,67.96,36291.0,56.3952,56.4451,56.3869,56.4368,36291.0
2019-11-04 14:45:00,67.97,68.0,67.91,67.94,30958.0,56.4451,56.47,56.3952,56.4202,30958.0
2019-11-04 14:50:00,67.94,67.96,67.88,67.93,21818.0,56.4202,56.4368,56.3703,56.4119,21818.0
2019-11-04 14:55:00,67.94,67.95,67.85,67.91,46943.0,56.4202,56.4285,56.3454,56.3952,46943.0
2019-11-04 15:00:00,67.9,67.93,67.82,67.86,30092.0,56.3869,56.4119,56.3205,56.3537,30092.0
2019-11-04 15:05:00,67.86,67.91,67.85,67.9,26239.0,56.3537,56.3952,56.3454,56.3869,26239.0
2019-11-04 15:10:00,67.89,67.93,67.87,67.9,22245.0,56.3786,56.4119,56.362,56.3869,22245.0
2019-11-04 15:15:00,67.91,67.92,67.86,67.89,24887.0,56.3952,56.4036,56.3537,56.3786,24887.0
2019-11-04 15:20:00,67.88,67.97,67.86,67.97,39038.0,56.3703,56.4451,56.3537,56.4451,39038.0
2019-11-04 15:25:00,67.97,68.0,67.89,67.91,32029.0,56.4451,56.47,56.3786,56.3952,32029.0
2019-11-04 15:30:00,67.9,68.0,67.87,67.97,49555.0,56.3869,56.47,56.362,56.4451,49555.0
2019-11-04 15:35:00,67.98,68.04,67.96,67.99,74549.0,56.4534,56.5032,56.4368,56.4617,74549.0
2019-11-04 15:40:00,67.99,68.01,67.96,67.99,59489.0,56.4617,56.4783,56.4368,56.4617,59489.0
2019-11-04 15:45:00,67.99,67.99,67.92,67.95,102541.0,56.4617,56.4617,56.4036,56.4285,102541.0
2019-11-04 15:50:00,67.95,68.0,67.91,67.99,118321.0,56.4285,56.47,56.3952,56.4617,118321.0
2019-11-04 15:55:00,67.99,68.0,67.92,67.95,185885.0,56.4617,56.47,56.4036,56.4285,185885.0
2019-11-05 09:30:00,68.22,68.73,67.96,68.68,151453.0,56.6527,57.0762,56.4368,57.0347,151453.0
2019-11-05 09:35:00,68.69,68.73,68.17,68.19,42247.0,57.043,57.0762,56.6112,56.6278,42247.0
2019-11-05 09:40:00,68.19,68.28,67.93,68.25,55624.0,56.6278,56.7025,56.4119,56.6776,55624.0
2019-11-05 09:45:00,68.24,68.38,68.22,68.32,76908.0,56.6693,56.7856,56.6527,56.7357,76908.0
2019-11-05 09:50:00,68.33,68.4,67.85,67.98,131491.0,56.744,56.8022,56.3454,56.4534,131491.0
2019-11-05 09:55:00,67.96,68.08,67.88,67.96,70861.0,56.4368,56.5364,56.3703,56.4368,70861.0
2019-11-05 10:00:00,67.98,68.21,67.92,68.01,59759.0,56.4534,56.6444,56.4036,56.4783,59759.0
2019-11-05 10:05:00,68.0,68.0,67.59,67.64,68098.0,56.47,56.47,56.1295,56.171,68098.0
2019-11-05 10:10:00,67.63,67.63,67.46,67.57,53254.0,56.1627,56.1627,56.0216,56.1129,53254.0
2019-11-05 10:15:00,67.59,67.63,67.48,67.57,55525.0,56.1295,56.1627,56.0382,56.1129,55525.0
2019-11-05 10:20:00,67.57,67.63,67.38,67.41,37821.0,56.1129,56.1627,55.9551,55.98,37821.0
2019-11-05 10:25:00,67.43,67.43,67.27,67.31,36053.0,55.9966,55.9966,55.8638,55.897,36053.0
2019-11-05 10:30:00,67.31,67.36,67.07,67.07,91218.0,55.897,55.9385,55.6977,55.6977,91218.0
2019-11-05 10:35:00,67.06,67.31,67.06,67.31,46748.0,55.6894,55.897,55.6894,55.897,46748.0
2019-11-05 10:40:00,67.32,67.35,67.24,67.31,34526.0,55.9053,55.9302,55.8389,55.897,34526.0
2019-11-05 10:45:00,67.31,67.38,67.22,67.34,33220.0,55.897,55.9551,55.8222,55.9219,33220.0
2019-11-05 10:50:00,67.34,67.42,67.3,67.4,31925.0,55.9219,55.9883,55.8887,55.9717,31925.0
2019-11-05 10:55:00,67.41,67.55,67.35,67.5,37795.0,55.98,56.0963,55.9302,56.0548,37795.0
2019-11-05 11:00:00,67.51,67.54,67.34,67.35,39256.0,56.0631,56.088,55.9219,55.9302,39256.0
2019-11-05 11:05:00,67.34,67.36,67.06,67.07,45076.0,55.9219,55.9385,55.6894,55.6977,45076.0
2019-11-05 11:10:00,67.07,67.12,66.88,66.96,50771.0,55.6977,55.7392,55.5399,55.6063,50771.0
2019-11-05 11:15:00,66.97,67.0,66.8,66.91,56755.0,55.6146,55.6395,55.4735,55.5648,56755.0
2019-11-05 11:20:00,66.9,66.94,66.74,66.87,55262.0,55.5565,55.5897,55.4236,55.5316,55262.0
2019-11-05 11:25:00,66.87,67.0,66.8,66.81,33678.0,55.5316,55.6395,55.4735,55.4818,33678.0
2019-11-05 11:30:00,66.81,66.98,66.8,66.93,27123.0,55.4818,55.6229,55.4735,55.5814,27123.0
2019-11-05 11:35:00,66.92,67.02,66.84,66.85,54031.0,55.5731,55.6562,55.5067,55.515,54031.0
2019-11-05 11:40:00,66.87,66.89,66.8,66.81,29172.0,55.5316,55.5482,55.4735,55.4818,29172.0
2019-11-05 11:45:00,66.8,66.8,66.57,66.59,39126.0,55.4735,55.4735,55.2825,55.2991,39126.0
2019-11-05 11:50:00,66.61,66.63,66.32,66.33,62967.0,55.3157,55.3323,55.0748,55.0832,62967.0
2019-11-05 11:55:00,66.33,66.66,66.33,66.63,46860.0,55.0832,55.3572,55.0832,55.3323,46860.0
2019-11-05 12:00:00,66.62,66.68,66.38,66.4,51034.0,55.324,55.3738,55.1247,55.1413,51034.0
2019-11-05 12:05:00,66.4,66.6,66.36,66.58,53609.0,55.1413,55.3074,55.1081,55.2908,53609.0
2019-11-05 12:10:00,66.58,66.61,66.42,66.42,35812.0,55.2908,55.3157,55.1579,55.1579,35812.0
2019-11-05 12:15:00,66.42,66.47,66.33,66.33,40828.0,55.1579,55.1994,55.0832,55.0832,40828.0
2019-11-05 12:20:00,66.34,66.35,66.23,66.24,57513.0,55.0915,55.0998,55.0001,55.0084,57513.0
2019-11-05 12:25:00,66.25,66.3,66.24,66.26,33045.0,55.0167,55.0582,55.0084,55.025,33045.0
2019-11-05 12:30:00,66.25,66.33,66.24,66.32,39452.0,55.0167,55.0832,55.0084,55.0748,39452.0
2019-11-05 12:35:00,66.33,66.44,66.26,66.27,22626.0,55.0832,55.1745,55.025,55.0333,22626.0
2019-11-05 12:40:00,66.27,66.35,66.25,66.28,37329.0,55.0333,55.0998,55.0167,55.0416,37329.0
2019-11-05 12:45:00,66.28,66.28,66.12,66.19,88998.0,55.0416,55.0416,54.9088,54.9669,88998.0
2019-11-05 12:50:00,66.19,66.28,66.16,66.25,68277.0,54.9669,55.0416,54.942,55.0167,68277.0
2019-11-05 12:55:00,66.25,66.38,66.19,66.2,77193.0,55.0167,55.1247,54.9669,54.9752,77193.0
2019-11-05 13:00:00,66.18,66.31,66.16,66.22,114093.0,54.9586,55.0665,54.942,54.9918,114093.0
2019-11-05 13:05:00,66.22,66.44,66.22,66.41,42709.0,54.9918,55.1745,54.9918,55.1496,42709.0
2019-11-05 13:10:00,66.41,66.47,66.38,66.41,39262.0,55.1496,55.1994,55.1247,55.1496,39262.0
2019-11-05 13:15:00,66.4,66.41,66.22,66.23,62201.0,55.1413,55.1496,54.9918,55.0001,62201.0
2019-11-05 13:20:00,66.22,66.26,66.15,66.26,33078.0,54.9918,55.025,54.9337,55.025,33078.0
2019-11-05 13:25:00,66.27,66.36,66.25,66.33,25609.0,55.0333,55.1081,55.0167,55.0832,25609.0
2019-11-05 13:30:00,66.33,66.44,66.33,66.37,20351.0,55.0832,55.1745,55.0832,55.1164,20351.0
2019-11-05 13:35:00,66.38,66.4,66.34,66.37,28385.0,55.1247,55.1413,55.0915,55.1164,28385.0
2019-11-05 13:40:00,66.37,66.57,66.36,66.57,50643.0,55.1164,55.2825,55.1081,55.2825,50643.0
2019-11-05 13:45:00,66.56,66.64,66.38,66.44,53318.0,55.2742,55.3406,55.1247,55.1745,53318.0
2019-11-05 13:50:00,66.45,66.45,66.35,66.38,26834.0,55.1828,55.1828,55.0998,55.1247,26834.0
2019-11-05 13:55:00,66.39,66.47,66.34,66.39,27883.0,55.133,55.1994,55.0915,55.133,27883.0
2019-11-05 14:00:00,66.39,66.39,66.31,66.35,32239.0,55.133,55.133,55.0665,55.0998,32239.0
2019-11-05 14:05:00,66.34,66.5,66.33,66.45,31055.0,55.0915,55.2243,55.0832,55.1828,31055.0
2019-11-05 14:10:00,66.46,66.57,66.46,66.56,30341.0,55.1911,55.2825,55.1911,55.2742,30341.0
2019-11-05 14:15:00,66.55,66.55,66.5,66.55,30828.0,55.2658,55.2658,55.2243,55.2658,30828.0
2019-11-05 14:20:00,66.56,66.65,66.39,66.41,68490.0,55.2742,55.3489,55.133,55.1496,68490.0
2019-11-05 14:25:00,66.41,66.64,66.4,66.58,36283.0,55.1496,55.3406,55.1413,55.2908,36283.0
2019-11-05 14:30:00,66.59,66.62,66.54,66.55,39404.0,55.2991,55.324,55.2575,55.2658,39404.0
2019-11-05 14:35:00,66.55,66.58,66.51,66.53,27384.0,55.2658,55.2908,55.2326,55.2492,27384.0
2019-11-05 14:40:00,66.53,66.61,66.51,66.6,36422.0,55.2492,55.3157,55.2326,55.3074,36422.0
2019-11-05 14:45:00,66.59,66.62,66.52,66.53,30077.0,55.2991,55.324,55.2409,55.2492,30077.0
2019-11-05 14:50:00,66.53,66.57,66.48,66.56,27236.0,55.2492,55.2825,55.2077,55.2742,27236.0
2019-11-05 14:55:00,66.55,66.65,66.54,66.62,25502.0,55.2658,55.3489,55.2575,55.324,25502.0
2019-11-05 15:00:00,66.62,66.62,66.53,66.54,42788.0,55.324,55.324,55.2492,55.2575,42788.0
2019-11-05 15:05:00,66.54,66.56,66.41,66.45,48460.0,55.2575,55.2742,55.1496,55.1828,48460.0
2019-11-05 15:10:00,66.44,66.45,66.33,66.36,48816.0,55.1745,55.1828,55.0832,55.1081,48816.0
2019-11-05 15:15:00,66.35,66.37,66.26,66.29,52811.0,55.0998,55.1164,55.025,55.0499,52811.0
2019-11-05 15:20:00,66.29,66.42,66.28,66.41,50790.0,55.0499,55.1579,55.0416,55.1496,50790.0
2019-11-05 15:25:00,66.4,66.41,66.29,66.29,56424.0,55.1413,55.1496,55.0499,55.0499,56424.0
2019-11-05 15:30:00,66.29,66.46,66.29,66.39,108069.0,55.0499,55.1911,55.0499,55.133,108069.0
2019-11-05 15:35:00,66.38,66.52,66.38,66.5,113364.0,55.1247,55.2409,55.1247,55.2243,113364.0
2019-11-05 15:40:00,66.5,66.53,66.47,66.48,114984.0,55.2243,55.2492,55.1994,55.2077,114984.0
2019-11-05 15:45:00,66.47,66.6,66.47,66.5,128912.0,55.1994,55.3074,55.1994,55.2243,128912.0
2019-11-05 15:50:00,66.51,66.61,66.45,66.47,259601.0,55.2326,55.3157,55.1828,55.1994,259601.0
2019-11-05 15:55:00,66.48,66.48,66.36,66.45,340889.0,55.2077,55.2077,55.1081,55.1828,340889.0
2019-11-06 09:30:00,66.0,66.01,65.22,65.27,136942.0,54.8091,54.8174,54.1614,54.2029,136942.0
2019-11-06 09:35:00,65.25,65.27,64.69,65.15,75585.0,54.1863,54.2029,53.7212,54.1032,75585.0
2019-11-06 09:40:00,65.15,65.6,65.0,65.55,38848.0,54.1032,54.4769,53.9787,54.4354,38848.0
2019-11-06 09:45:00,65.56,65.7,65.51,65.54,32070.0,54.4437,54.56,54.4022,54.4271,32070.0
2019-11-06 09:50:00,65.55,65.68,65.37,65.43,19317.0,54.4354,54.5434,54.2859,54.3358,19317.0
2019-11-06 09:55:00,65.44,65.59,65.39,65.39,34379.0,54.3441,54.4686,54.3025,54.3025,34379.0
2019-11-06 10:00:00,65.38,65.61,65.38,65.58,44829.0,54.2942,54.4852,54.2942,54.4603,44829.0
2019-11-06 10:05:00,65.6,65.64,65.39,65.47,19548.0,54.4769,54.5101,54.3025,54.369,19548.0
2019-11-06 10:10:00,65.45,65.88,65.45,65.88,55302.0,54.3524,54.7095,54.3524,54.7095,55302.0
2019-11-06 10:15:00,65.87,65.95,65.63,65.63,29039.0,54.7011,54.7676,54.5018,54.5018,29039.0
2019-11-06 10:20:00,65.65,65.74,65.45,65.53,57942.0,54.5185,54.5932,54.3524,54.4188,57942.0
2019-11-06 10:25:00,65.56,65.63,65.39,65.45,39143.0,54.4437,54.5018,54.3025,54.3524,39143.0
2019-11-06 10:30:00,65.48,65.48,65.17,65.32,31733.0,54.3773,54.3773,54.1198,54.2444,31733.0
2019-11-06 10:35:00,65.33,65.5,65.3,65.38,26069.0,54.2527,54.3939,54.2278,54.2942,26069.0
2019-11-06 10:40:00,65.39,65.4,65.11,65.19,42861.0,54.3025,54.3108,54.07,54.1364,42861.0
2019-11-06 10:45:00,65.19,65.29,65.0,65.12,66718.0,54.1364,54.2195,53.9787,54.0783,66718.0
2019-11-06 10:50:00,65.09,65.19,65.03,65.09,39594.0,54.0534,54.1364,54.0036,54.0534,39594.0
2019-11-06 10:55:00,65.09,65.25,65.06,65.09,27956.0,54.0534,54.1863,54.0285,54.0534,27956.0
2019-11-06 11:00:00,65.11,65.32,65.07,65.32,60701.0,54.07,54.2444,54.0368,54.2444,60701.0
2019-11-06 11:05:00,65.32,65.42,65.24,65.24,33454.0,54.2444,54.3275,54.178,54.178,33454.0
2019-11-06 11:10:00,65.23,65.3,65.11,65.16,29616.0,54.1697,54.2278,54.07,54.1115,29616.0
2019-11-06 11:15:00,65.16,65.23,65.11,65.15,24034.0,54.1115,54.1697,54.07,54.1032,24034.0
2019-11-06 11:20:00,65.16,65.19,65.08,65.15,20184.0,54.1115,54.1364,54.0451,54.1032,20184.0
2019-11-06 11:25:00,65.14,65.15,65.01,65.03,39720.0,54.0949,54.1032,53.987,54.0036,39720.0
2019-11-06 11:30:00,65.03,65.15,65.02,65.1,22907.0,54.0036,54.1032,53.9953,54.0617,22907.0
2019-11-06 11:35:00,65.1,65.12,65.0,65.02,35743.0,54.0617,54.0783,53.9787,53.9953,35743.0
2019-11-06 11:40:00,65.02,65.13,64.84,64.86,37630.0,53.9953,54.0866,53.8458,53.8624,37630.0
2019-11-06 11:45:00,64.86,64.91,64.67,64.69,78437.0,53.8624,53.9039,53.7046,53.7212,78437.0
2019-11-06 11:50:00,64.68,64.68,64.43,64.43,38978.0,53.7129,53.7129,53.5053,53.5053,38978.0
2019-11-06 11:55:00,64.44,64.69,64.39,64.68,62268.0,53.5136,53.7212,53.4721,53.7129,62268.0
2019-11-06 12:00:00,64.68,64.74,64.63,64.73,54031.0,53.7129,53.7628,53.6714,53.7544,54031.0
2019-11-06 12:05:00,64.73,64.74,64.54,64.56,29613.0,53.7544,53.7628,53.5967,53.6133,29613.0
2019-11-06 12:10:00,64.56,64.57,64.44,64.47,58844.0,53.6133,53.6216,53.5136,53.5385,58844.0
2019-11-06 12:15:00,64.47,64.49,64.4,64.43,27003.0,53.5385,53.5551,53.4804,53.5053,27003.0
2019-11-06 12:20:00,64.44,64.49,64.33,64.41,62309.0,53.5136,53.5551,53.4223,53.4887,62309.0
2019-11-06 12:25:00,64.39,64.53,64.39,64.44,49481.0,53.4721,53.5884,53.4721,53.5136,49481.0
2019-11-06 12:30:00,64.45,64.52,64.34,64.4,29070.0,53.5219,53.5801,53.4306,53.4804,29070.0
2019-11-06 12:35:00,64.41,64.52,64.4,64.48,24041.0,53.4887,53.5801,53.4804,53.5468,24041.0
2019-11-06 12:40:00,64.48,64.5,64.37,64.37,26588.0,53.5468,53.5634,53.4555,53.4555,26588.0
2019-11-06 12:45:00,64.37,64.37,64.3,64.33,21617.0,53.4555,53.4555,53.3974,53.4223,21617.0
2019-11-06 12:50:00,64.33,64.41,64.28,64.38,25929.0,53.4223,53.4887,53.3807,53.4638,25929.0
2019-11-06 12:55:00,64.37,64.4,64.3,64.35,28188.0,53.4555,53.4804,53.3974,53.4389,28188.0
2019-11-06 13:00:00,64.35,64.35,64.25,64.27,24379.0,53.4389,53.4389,53.3558,53.3724,24379.0
2019-11-06 13:05:00,64.27,64.28,64.2,64.23,19683.0,53.3724,53.3807,53.3143,53.3392,19683.0
2019-11-06 13:10:00,64.22,64.27,64.2,64.27,19029.0,53.3309,53.3724,53.3143,53.3724,19029.0
2019-11-06 13:15:00,64.27,64.47,64.26,64.42,20925.0,53.3724,53.5385,53.3641,53.497,20925.0
2019-11-06 13:20:00,64.44,64.5,64.41,64.42,20374.0,53.5136,53.5634,53.4887,53.497,20374.0
2019-11-06 13:25:00,64.43,64.45,64.38,64.39,20340.0,53.5053,53.5219,53.4638,53.4721,20340.0
2019-11-06 13:30:00,64.39,64.39,64.26,64.27,26044.0,53.4721,53.4721,53.3641,53.3724,26044.0
2019-11-06 13:35:00,64.26,64.27,64.2,64.26,30990.0,53.3641,53.3724,53.3143,53.3641,30990.0
2019-11-06 13:40:00,64.26,64.43,64.26,64.39,25688.0,53.3641,53.5053,53.3641,53.4721,25688.0
2019-11-06 13:45:00,64.4,64.5,64.38,64.44,27128.0,53.4804,53.5634,53.4638,53.5136,27128.0
2019-11-06 13:50:00,64.44,64.61,64.44,64.57,16471.0,53.5136,53.6548,53.5136,53.6216,16471.0
2019-11-06 13:55:00,64.57,64.63,64.55,64.56,20101.0,53.6216,53.6714,53.605,53.6133,20101.0
2019-11-06 14:00:00,64.56,64.61,64.5,64.52,21544.0,53.6133,53.6548,53.5634,53.5801,21544.0
2019-11-06 14:05:00,64.52,64.64,64.52,64.59,25453.0,53.5801,53.6797,53.5801,53.6382,25453.0
2019-11-06 14:10:00,64.59,64.62,64.35,64.41,71449.0,53.6382,53.6631,53.4389,53.4887,71449.0
2019-11-06 14:15:00,64.42,64.42,64.3,64.33,39848.0,53.497,53.497,53.3974,53.4223,39848.0
2019-11-06 14:20:00,64.32,64.35,64.22,64.31,48982.0,53.414,53.4389,53.3309,53.4057,48982.0
2019-11-06 14:25:00,64.3,64.36,64.27,64.28,31447.0,53.3974,53.4472,53.3724,53.3807,31447.0
2019-11-06 14:30:00,64.29,64.4,64.28,64.34,33675.0,53.3891,53.4804,53.3807,53.4306,33675.0
2019-11-06 14:35:00,64.34,64.4,64.28,64.38,19673.0,53.4306,53.4804,53.3807,53.4638,19673.0
2019-11-06 14:40:00,64.38,64.43,64.27,64.28,39122.0,53.4638,53.5053,53.3724,53.3807,39122.0
2019-11-06 14:45:00,64.27,64.39,64.25,64.34,24420.0,53.3724,53.4721,53.3558,53.4306,24420.0
2019-11-06 14:50:00,64.34,64.46,64.34,64.44,47740.0,53.4306,53.5302,53.4306,53.5136,47740.0
2019-11-06 14:55:00,64.43,64.44,64.34,64.37,25943.0,53.5053,53.5136,53.4306,53.4555,25943.0
2019-11-06 15:00:00,64.37,64.41,64.33,64.41,30824.0,53.4555,53.4887,53.4223,53.4887,30824.0
2019-11-06 15:05:00,64.41,64.44,64.37,64.38,34367.0,53.4887,53.5136,53.4555,53.4638,34367.0
2019-11-06 15:10:00,64.39,64.43,64.38,64.43,43394.0,53.4721,53.5053,53.4638,53.5053,43394.0
2019-11-06 15:15:00,64.44,64.5,64.41,64.45,57091.0,53.5136,53.5634,53.4887,53.5219,57091.0
2019-11-06 15:20:00,64.43,64.43,64.35,64.36,32389.0,53.5053,53.5053,53.4389,53.4472,32389.0
2019-11-06 15:25:00,64.36,64.37,64.29,64.37,29727.0,53.4472,53.4555,53.3891,53.4555,29727.0
2019-11-06 15:30:00,64.38,64.38,64.24,64.31,63949.0,53.4638,53.4638,53.3475,53.4057,63949.0
2019-11-06 15:35:00,64.3,64.3,64.2,64.26,68855.0,53.3974,53.3974,53.3143,53.3641,68855.0
2019-11-06 15:40:00,64.26,64.26,64.14,64.16,68414.0,53.3641,53.3641,53.2645,53.2811,68414.0
2019-11-06 15:45:00,64.16,64.17,64.07,64.08,150866.0,53.2811,53.2894,53.2064,53.2147,150866.0
2019-11-06 15:50:00,64.08,64.29,64.07,64.24,186051.0,53.2147,53.3891,53.2064,53.3475,186051.0
2019-11-06 15:55:00,64.24,64.29,64.11,64.26,349079.0,53.3475,53.3891,53.2396,53.3641,349079.0
2019-11-07 09:30:00,65.11,65.6,64.97,64.97,125689.0,54.07,54.4769,53.9538,53.9538,125689.0
2019-11-07 09:35:00,64.98,65.35,64.93,65.34,45261.0,53.9621,54.2693,53.9205,54.261,45261.0
2019-11-07 09:40:00,65.28,65.57,65.23,65.32,60969.0,54.2112,54.452,54.1697,54.2444,60969.0
2019-11-07 09:45:00,65.31,65.47,65.28,65.38,27264.0,54.2361,54.369,54.2112,54.2942,27264.0
2019-11-07 09:50:00,65.3,65.58,65.24,65.58,31327.0,54.2278,54.4603,54.178,54.4603,31327.0
2019-11-07 09:55:00,65.6,65.73,65.6,65.7,48895.0,54.4769,54.5849,54.4769,54.56,48895.0
2019-11-07 10:00:00,65.7,65.79,65.48,65.53,43745.0,54.56,54.6347,54.3773,54.4188,43745.0
2019-11-07 10:05:00,65.52,65.59,65.47,65.5,47836.0,54.4105,54.4686,54.369,54.3939,47836.0
2019-11-07 10:10:00,65.49,65.63,65.49,65.62,46161.0,54.3856,54.5018,54.3856,54.4935,46161.0
2019-11-07 10:15:00,65.61,65.63,65.38,65.4,39023.0,54.4852,54.5018,54.2942,54.3108,39023.0
2019-11-07 10:20:00,65.4,65.46,65.27,65.38,25179.0,54.3108,54.3607,54.2029,54.2942,25179.0
2019-11-07 10:25:00,65.38,65.45,65.33,65.42,34130.0,54.2942,54.3524,54.2527,54.3275,34130.0
2019-11-07 10:30:00,65.42,65.43,65.26,65.28,34607.0,54.3275,54.3358,54.1946,54.2112,34607.0
2019-11-07 10:35:00,65.29,65.52,65.27,65.52,34524.0,54.2195,54.4105,54.2029,54.4105,34524.0
2019-11-07 10:40:00,65.56,65.89,65.55,65.86,43518.0,54.4437,54.7178,54.4354,54.6928,43518.0
2019-11-07 10:45:00,65.86,66.09,65.8,66.0,80775.0,54.6928,54.8838,54.643,54.8091,80775.0
2019-11-07 10:50:00,66.01,66.16,66.01,66.09,65668.0,54.8174,54.942,54.8174,54.8838,65668.0
2019-11-07 10:55:00,66.09,66.25,66.04,66.23,60257.0,54.8838,55.0167,54.8423,55.0001,60257.0
2019-11-07 11:00:00,66.23,66.31,66.2,66.22,125545.0,55.0001,55.0665,54.9752,54.9918,125545.0
2019-11-07 11:05:00,66.22,66.39,66.21,66.39,44288.0,54.9918,55.133,54.9835,55.133,44288.0
2019-11-07 11:10:00,66.4,66.47,66.34,66.39,34110.0,55.1413,55.1994,55.0915,55.133,34110.0
2019-11-07 11:15:00,66.39,66.57,66.38,66.48,46015.0,55.133,55.2825,55.1247,55.2077,46015.0
2019-11-07 11:20:00,66.49,66.54,66.45,66.5,50317.0,55.216,55.2575,55.1828,55.2243,50317.0
2019-11-07 11:25:00,66.5,66.57,66.46,66.47,36481.0,55.2243,55.2825,55.1911,55.1994,36481.0
2019-11-07 11:30:00,66.47,66.56,66.43,66.52,71719.0,55.1994,55.2742,55.1662,55.2409,71719.0
2019-11-07 11:35:00,66.53,66.67,66.52,66.63,37895.0,55.2492,55.3655,55.2409,55.3323,37895.0
2019-11-07 11:40:00,66.64,66.64,66.41,66.52,40567.0,55.3406,55.3406,55.1496,55.2409,40567.0
2019-11-07 11:45:00,66.51,66.52,66.36,66.37,34899.0,55.2326,55.2409,55.1081,55.1164,34899.0
2019-11-07 11:50:00,66.35,66.38,66.26,66.28,38323.0,55.0998,55.1247,55.025,55.0416,38323.0
2019-11-07 11:55:00,66.27,66.45,66.23,66.41,64961.0,55.0333,55.1828,55.0001,55.1496,64961.0
2019-11-07 12:00:00,66.43,66.49,66.12,66.17,52685.0,55.1662,55.216,54.9088,54.9503,52685.0
2019-11-07 12:05:00,66.17,66.33,66.14,66.32,33854.0,54.9503,55.0832,54.9254,55.0748,33854.0
2019-11-07 12:10:00,66.32,66.55,66.32,66.54,46578.0,55.0748,55.2658,55.0748,55.2575,46578.0
2019-11-07 12:15:00,66.54,66.59,66.47,66.48,36586.0,55.2575,55.2991,55.1994,55.2077,36586.0
2019-11-07 12:20:00,66.48,66.58,66.47,66.56,26803.0,55.2077,55.2908,55.1994,55.2742,26803.0
2019-11-07 12:25:00,66.56,66.82,66.56,66.69,93280.0,55.2742,55.4901,55.2742,55.3821,93280.0
2019-11-07 12:30:00,66.67,66.69,66.6,66.68,33752.0,55.3655,55.3821,55.3074,55.3738,33752.0
2019-11-07 12:35:00,66.69,66.69,66.62,66.63,27913.0,55.3821,55.3821,55.324,55.3323,27913.0
2019-11-07 12:40:00,66.63,66.72,66.6,66.62,66659.0,55.3323,55.407,55.3074,55.324,66659.0
2019-11-07 12:45:00,66.63,66.63,66.47,66.53,26623.0,55.3323,55.3323,55.1994,55.2492,26623.0
2019-11-07 12:50:00,66.52,66.64,66.48,66.63,39259.0,55.2409,55.3406,55.2077,55.3323,39259.0
2019-11-07 12:55:00,66.63,66.65,66.51,66.51,45993.0,55.3323,55.3489,55.2326,55.2326,45993.0
2019-11-07 13:00:00,66.52,66.66,66.51,66.65,36445.0,55.2409,55.3572,55.2326,55.3489,36445.0
2019-11-07 13:05:00,66.65,66.74,66.56,66.57,111580.0,55.3489,55.4236,55.2742,55.2825,111580.0
2019-11-07 13:10:00,66.56,66.57,66.48,66.49,31314.0,55.2742,55.2825,55.2077,55.216,31314.0
2019-11-07 13:15:00,66.49,66.49,66.37,66.37,31564.0,55.216,55.216,55.1164,55.1164,31564.0
2019-11-07 13:20:00,66.37,66.42,66.29,66.29,34964.0,55.1164,55.1579,55.0499,55.0499,34964.0
2019-11-07 13:25:00,66.29,66.3,66.11,66.15,75612.0,55.0499,55.0582,54.9005,54.9337,75612.0
2019-11-07 13:30:00,66.14,66.17,65.98,65.99,47266.0,54.9254,54.9503,54.7925,54.8008,47266.0
2019-11-07 13:35:00,65.99,66.12,65.96,66.12,44716.0,54.8008,54.9088,54.7759,54.9088,44716.0
2019-11-07 13:40:00,66.11,66.19,66.08,66.18,18205.0,54.9005,54.9669,54.8755,54.9586,18205.0
2019-11-07 13:45:00,66.19,66.21,66.06,66.12,51906.0,54.9669,54.9835,54.8589,54.9088,51906.0
2019-11-07 13:50:00,66.12,66.12,66.04,66.07,33650.0,54.9088,54.9088,54.8423,54.8672,33650.0
2019-11-07 13:55:00,66.07,66.25,66.07,66.19,23702.0,54.8672,55.0167,54.8672,54.9669,23702.0
2019-11-07 14:00:00,66.2,66.25,66.16,66.23,18821.0,54.9752,55.0167,54.942,55.0001,18821.0
2019-11-07 14:05:00,66.24,66.28,66.1,66.11,38495.0,55.0084,55.0416,54.8922,54.9005,38495.0
2019-11-07 14:10:00,66.1,66.12,66.02,66.1,41178.0,54.8922,54.9088,54.8257,54.8922,41178.0
2019-11-07 14:15:00,66.1,66.12,66.02,66.07,19639.0,54.8922,54.9088,54.8257,54.8672,19639.0
2019-11-07 14:20:00,66.08,66.09,65.98,65.99,31053.0,54.8755,54.8838,54.7925,54.8008,31053.0
2019-11-07 14:25:00,65.99,66.01,65.95,65.98,41095.0,54.8008,54.8174,54.7676,54.7925,41095.0
2019-11-07 14:30:00,65.98,65.98,65.83,65.83,45875.0,54.7925,54.7925,54.6679,54.6679,45875.0
2019-11-07 14:35:00,65.84,65.86,65.74,65.78,41379.0,54.6762,54.6928,54.5932,54.6264,41379.0
2019-11-07 14:40:00,65.8,65.85,65.6,65.71,57777.0,54.643,54.6845,54.4769,54.5683,57777.0
2019-11-07 14:45:00,65.73,65.79,65.66,65.74,39479.0,54.5849,54.6347,54.5268,54.5932,39479.0
2019-11-07 14:50:00,65.75,65.83,65.69,65.75,41550.0,54.6015,54.6679,54.5517,54.6015,41550.0
2019-11-07 14:55:00,65.75,65.83,65.71,65.82,40638.0,54.6015,54.6679,54.5683,54.6596,40638.0
2019-11-07 15:00:00,65.82,65.92,65.81,65.91,23969.0,54.6596,54.7427,54.6513,54.7344,23969.0
2019-11-07 15:05:00,65.9,65.96,65.89,65.92,29507.0,54.7261,54.7759,54.7178,54.7427,29507.0
2019-11-07 15:10:00,65.92,65.92,65.85,65.88,37953.0,54.7427,54.7427,54.6845,54.7095,37953.0
2019-11-07 15:15:00,65.88,65.88,65.74,65.75,57673.0,54.7095,54.7095,54.5932,54.6015,57673.0
2019-11-07 15:20:00,65.75,65.78,65.71,65.76,44239.0,54.6015,54.6264,54.5683,54.6098,44239.0
2019-11-07 15:25:00,65.76,65.99,65.76,65.99,33469.0,54.6098,54.8008,54.6098,54.8008,33469.0
2019-11-07 15:30:00,65.99,66.06,65.98,66.0,49101.0,54.8008,54.8589,54.7925,54.8091,49101.0
2019-11-07 15:35:00,66.0,66.06,65.99,66.06,51630.0,54.8091,54.8589,54.8008,54.8589,51630.0
2019-11-07 15:40:00,66.06,66.06,65.96,66.03,76262.0,54.8589,54.8589,54.7759,54.834,76262.0
2019-11-07 15:45:00,66.03,66.16,66.02,66.14,72459.0,54.834,54.942,54.8257,54.9254,72459.0
2019-11-07 15:50:00,66.13,66.14,65.97,66.0,133346.0,54.9171,54.9254,54.7842,54.8091,133346.0
2019-11-07 15:55:00,66.0,66.25,65.97,66.21,222324.0,54.8091,55.0167,54.7842,54.9835,222324.0
2019-11-08 09:30:00,65.87,65.89,65.01,65.09,84045.0,54.7011,54.7178,53.987,54.0534,84045.0
2019-11-08 09:35:00,65.03,65.33,64.89,65.26,44259.0,54.0036,54.2527,53.8873,54.1946,44259.0
2019-11-08 09:40:00,65.3,65.45,65.15,65.29,45925.0,54.2278,54.3524,54.1032,54.2195,45925.0
2019-11-08 09:45:00,65.28,65.71,65.28,65.55,39684.0,54.2112,54.5683,54.2112,54.4354,39684.0
2019-11-08 09:50:00,65.58,65.61,65.25,65.26,32637.0,54.4603,54.4852,54.1863,54.1946,32637.0
2019-11-08 09:55:00,65.24,65.38,65.06,65.09,46569.0,54.178,54.2942,54.0285,54.0534,46569.0
2019-11-08 10:00:00,65.12,65.17,64.87,65.04,51385.0,54.0783,54.1198,53.8707,54.0119,51385.0
2019-11-08 10:05:00,65.01,65.29,65.01,65.28,46314.0,53.987,54.2195,53.987,54.2112,46314.0
2019-11-08 10:10:00,65.29,65.65,65.17,65.55,60889.0,54.2195,54.5185,54.1198,54.4354,60889.0
2019-11-08 10:15:00,65.52,65.63,65.46,65.56,36488.0,54.4105,54.5018,54.3607,54.4437,36488.0
2019-11-08 10:20:00,65.58,65.67,65.47,65.56,32328.0,54.4603,54.5351,54.369,54.4437,32328.0
2019-11-08 10:25:00,65.55,65.62,65.48,65.55,21903.0,54.4354,54.4935,54.3773,54.4354,21903.0
2019-11-08 10:30:00,65.54,65.55,65.44,65.53,21810.0,54.4271,54.4354,54.3441,54.4188,21810.0
2019-11-08 10:35:00,65.5,65.74,65.5,65.7,31485.0,54.3939,54.5932,54.3939,54.56,31485.0
2019-11-08 10:40:00,65.69,65.86,65.64,65.85,25117.0,54.5517,54.6928,54.5101,54.6845,25117.0
2019-11-08 10:45:00,65.86,65.97,65.84,65.89,32119.0,54.6928,54.7842,54.6762,54.7178,32119.0
2019-11-08 10:50:00,65.87,65.93,65.72,65.74,28300.0,54.7011,54.751,54.5766,54.5932,28300.0
2019-11-08 10:55:00,65.77,65.77,65.66,65.67,18405.0,54.6181,54.6181,54.5268,54.5351,18405.0
2019-11-08 11:00:00,65.68,65.97,65.68,65.95,18471.0,54.5434,54.7842,54.5434,54.7676,18471.0
2019-11-08 11:05:00,65.95,65.97,65.86,65.94,22266.0,54.7676,54.7842,54.6928,54.7593,22266.0
2019-11-08 11:10:00,65.93,66.02,65.91,65.93,12494.0,54.751,54.8257,54.7344,54.751,12494.0
2019-11-08 11:15:00,65.93,65.96,65.83,65.87,12663.0,54.751,54.7759,54.6679,54.7011,12663.0
2019-11-08 11:20:00,65.88,65.9,65.82,65.89,13004.0,54.7095,54.7261,54.6596,54.7178,13004.0
2019-11-08 11:25:00,65.89,65.92,65.86,65.87,25192.0,54.7178,54.7427,54.6928,54.7011,25192.0
2019-11-08 11:30:00,65.87,66.02,65.86,65.95,25082.0,54.7011,54.8257,54.6928,54.7676,25082.0
2019-11-08 11:35:00,65.96,66.03,65.89,66.0,13666.0,54.7759,54.834,54.7178,54.8091,13666.0
2019-11-08 11:40:00,66.01,66.05,65.97,66.01,11805.0,54.8174,54.8506,54.7842,54.8174,11805.0
2019-11-08 11:45:00,66.0,66.16,65.99,66.04,42048.0,54.8091,54.942,54.8008,54.8423,42048.0
2019-11-08 11:50:00,66.04,66.12,66.04,66.09,19376.0,54.8423,54.9088,54.8423,54.8838,19376.0
2019-11-08 11:55:00,66.09,66.15,66.04,66.08,11487.0,54.8838,54.9337,54.8423,54.8755,11487.0
2019-11-08 12:00:00,66.08,66.18,66.08,66.11,16714.0,54.8755,54.9586,54.8755,54.9005,16714.0
2019-11-08 12:05:00,66.1,66.14,66.06,66.08,28388.0,54.8922,54.9254,54.8589,54.8755,28388.0
2019-11-08 12:10:00,66.08,66.22,66.06,66.21,18120.0,54.8755,54.9918,54.8589,54.9835,18120.0
2019-11-08 12:15:00,66.22,66.22,66.09,66.12,44247.0,54.9918,54.9918,54.8838,54.9088,44247.0
2019-11-08 12:20:00,66.13,66.13,66.01,66.04,16562.0,54.9171,54.9171,54.8174,54.8423,16562.0
2019-11-08 12:25:00,66.05,66.17,66.03,66.13,20949.0,54.8506,54.9503,54.834,54.9171,20949.0
2019-11-08 12:30:00,66.12,66.15,66.02,66.05,18045.0,54.9088,54.9337,54.8257,54.8506,18045.0
2019-11-08 12:35:00,66.06,66.12,66.06,66.06,10210.0,54.8589,54.9088,54.8589,54.8589,10210.0
2019-11-08 12:40:00,66.06,66.08,66.04,66.05,11315.0,54.8589,54.8755,54.8423,54.8506,11315.0
2019-11-08 12:45:00,66.06,66.08,66.01,66.08,15949.0,54.8589,54.8755,54.8174,54.8755,15949.0
2019-11-08 12:50:00,66.09,66.22,66.09,66.15,26345.0,54.8838,54.9918,54.8838,54.9337,26345.0
2019-11-08 12:55:00,66.14,66.16,66.09,66.12,19230.0,54.9254,54.942,54.8838,54.9088,19230.0
2019-11-08 13:00:00,66.11,66.14,66.05,66.07,15725.0,54.9005,54.9254,54.8506,54.8672,15725.0
2019-11-08 13:05:00,66.06,66.09,66.03,66.04,17896.0,54.8589,54.8838,54.834,54.8423,17896.0
2019-11-08 13:10:00,66.03,66.07,65.99,66.0,14243.0,54.834,54.8672,54.8008,54.8091,14243.0
2019-11-08 13:15:00,65.98,66.1,65.98,66.07,11162.0,54.7925,54.8922,54.7925,54.8672,11162.0
2019-11-08 13:20:00,66.07,66.13,66.06,66.07,8647.0,54.8672,54.9171,54.8589,54.8672,8647.0
2019-11-08 13:25:00,66.08,66.09,66.01,66.05,17014.0,54.8755,54.8838,54.8174,54.8506,17014.0
2019-11-08 13:30:00,66.07,66.11,66.0,66.1,33972.0,54.8672,54.9005,54.8091,54.8922,33972.0
2019-11-08 13:35:00,66.11,66.13,66.09,66.1,17936.0,54.9005,54.9171,54.8838,54.8922,17936.0
2019-11-08 13:40:00,66.11,66.12,66.04,66.05,14564.0,54.9005,54.9088,54.8423,54.8506,14564.0
2019-11-08 13:45:00,66.06,66.1,66.05,66.08,13194.0,54.8589,54.8922,54.8506,54.8755,13194.0
2019-11-08 13:50:00,66.08,66.11,66.06,66.08,18597.0,54.8755,54.9005,54.8589,54.8755,18597.0
2019-11-08 13:55:00,66.08,66.21,66.08,66.21,42699.0,54.8755,54.9835,54.8755,54.9835,42699.0
2019-11-08 14:00:00,66.21,66.27,66.19,66.19,29500.0,54.9835,55.0333,54.9669,54.9669,29500.0
2019-11-08 14:05:00,66.19,66.2,66.1,66.16,15830.0,54.9669,54.9752,54.8922,54.942,15830.0
2019-11-08 14:10:00,66.16,66.21,66.15,66.19,12467.0,54.942,54.9835,54.9337,54.9669,12467.0
2019-11-08 14:15:00,66.19,66.22,66.18,66.22,11739.0,54.9669,54.9918,54.9586,54.9918,11739.0
2019-11-08 14:20:00,66.21,66.25,66.18,66.22,9704.0,54.9835,55.0167,54.9586,54.9918,9704.0
2019-11-08 14:25:00,66.23,66.29,66.22,66.29,14977.0,55.0001,55.0499,54.9918,55.0499,14977.0
2019-11-08 14:30:00,66.27,66.33,66.26,66.32,39884.0,55.0333,55.0832,55.025,55.0748,39884.0
2019-11-08 14:35:00,66.32,66.36,66.25,66.3,40158.0,55.0748,55.1081,55.0167,55.0582,40158.0
2019-11-08 14:40:00,66.29,66.36,66.29,66.36,31830.0,55.0499,55.1081,55.0499,55.1081,31830.0
2019-11-08 14:45:00,66.36,66.38,66.33,66.36,17701.0,55.1081,55.1247,55.0832,55.1081,17701.0
2019-11-08 14:50:00,66.37,66.37,66.32,66.34,14223.0,55.1164,55.1164,55.0748,55.0915,14223.0
2019-11-08 14:55:00,66.34,66.46,66.33,66.43,49545.0,55.0915,55.1911,55.0832,55.1662,49545.0
2019-11-08 15:00:00,66.42,66.43,66.36,66.37,37508.0,55.1579,55.1662,55.1081,55.1164,37508.0
2019-11-08 15:05:00,66.37,66.4,66.36,66.39,25257.0,55.1164,55.1413,55.1081,55.133,25257.0
2019-11-08 15:10:00,66.39,66.41,66.36,66.38,39550.0,55.133,55.1496,55.1081,55.1247,39550.0
2019-11-08 15:15:00,66.39,66.39,66.35,66.37,16772.0,55.133,55.133,55.0998,55.1164,16772.0
2019-11-08 15:20:00,66.37,66.41,66.35,66.36,34608.0,55.1164,55.1496,55.0998,55.1081,34608.0
2019-11-08 15:25:00,66.36,66.36,66.24,66.27,27393.0,55.1081,55.1081,55.0084,55.0333,27393.0
2019-11-08 15:30:00,66.27,66.32,66.26,66.27,21675.0,55.0333,55.0748,55.025,55.0333,21675.0
2019-11-08 15:35:00,66.27,66.34,66.25,66.33,49700.0,55.0333,55.0915,55.0167,55.0832,49700.0
2019-11-08 15:40:00,66.32,66.36,66.32,66.34,32109.0,55.0748,55.1081,55.0748,55.0915,32109.0
2019-11-08 15:45:00,66.33,66.34,66.2,66.25,50628.0,55.0832,55.0915,54.9752,55.0167,50628.0
2019-11-08 15:50:00,66.25,66.3,66.2,66.27,60245.0,55.0167,55.0582,54.9752,55.0333,60245.0
2019-11-08 15:55:00,66.26,66.31,65.83,66.23,430684.0,55.025,55.0665,54.6679,55.0001,430684.0
2019-11-11 09:30:00,65.44,65.63,65.06,65.54,83827.0,54.3441,54.5018,54.0285,54.4271,83827.0
2019-11-11 09:35:00,65.48,65.6,65.36,65.48,16057.0,54.3773,54.4769,54.2776,54.3773,16057.0
2019-11-11 09:40:00,65.48,65.53,65.38,65.45,11848.0,54.3773,54.4188,54.2942,54.3524,11848.0
2019-11-11 09:45:00,65.45,65.61,65.38,65.38,20514.0,54.3524,54.4852,54.2942,54.2942,20514.0
2019-11-11 09:50:00,65.37,65.48,65.32,65.48,14845.0,54.2859,54.3773,54.2444,54.3773,14845.0
2019-11-11 09:55:00,65.5,65.79,65.49,65.79,17406.0,54.3939,54.6347,54.3856,54.6347,17406.0
2019-11-11 10:00:00,65.76,65.95,65.72,65.92,15046.0,54.6098,54.7676,54.5766,54.7427,15046.0
2019-11-11 10:05:00,65.93,65.93,65.78,65.82,13120.0,54.751,54.751,54.6264,54.6596,13120.0
2019-11-11 10:10:00,65.82,66.0,65.82,65.95,22733.0,54.6596,54.8091,54.6596,54.7676,22733.0
2019-11-11 10:15:00,65.95,66.0,65.9,65.95,13273.0,54.7676,54.8091,54.7261,54.7676,13273.0
2019-11-11 10:20:00,65.93,65.93,65.85,65.86,10875.0,54.751,54.751,54.6845,54.6928,10875.0
2019-11-11 10:25:00,65.92,66.16,65.92,66.12,36724.0,54.7427,54.942,54.7427,54.9088,36724.0
2019-11-11 10:30:00,66.14,66.2,66.08,66.1,17288.0,54.9254,54.9752,54.8755,54.8922,17288.0
2019-11-11 10:35:00,66.09,66.18,66.06,66.18,13365.0,54.8838,54.9586,54.8589,54.9586,13365.0
2019-11-11 10:40:00,66.2,66.29,66.17,66.23,20810.0,54.9752,55.0499,54.9503,55.0001,20810.0
2019-11-11 10:45:00,66.22,66.28,66.12,66.14,14493.0,54.9918,55.0416,54.9088,54.9254,14493.0
2019-11-11 10:50:00,66.14,66.22,66.14,66.21,8444.0,54.9254,54.9918,54.9254,54.9835,8444.0
2019-11-11 10:55:00,66.22,66.25,66.2,66.24,24656.0,54.9918,55.0167,54.9752,55.0084,24656.0
2019-11-11 11:00:00,66.25,66.25,66.15,66.16,10538.0,55.0167,55.0167,54.9337,54.942,10538.0
2019-11-11 11:05:00,66.18,66.18,66.13,66.18,9941.0,54.9586,54.9586,54.9171,54.9586,9941.0
2019-11-11 11:10:00,66.19,66.19,66.04,66.06,9629.0,54.9669,54.9669,54.8423,54.8589,9629.0
2019-11-11 11:15:00,66.05,66.05,65.96,66.02,11284.0,54.8506,54.8506,54.7759,54.8257,11284.0
2019-11-11 11:20:00,66.01,66.14,66.0,66.08,10226.0,54.8174,54.9254,54.8091,54.8755,10226.0
2019-11-11 11:25:00,66.07,66.16,66.06,66.15,21262.0,54.8672,54.942,54.8589,54.9337,21262.0
2019-11-11 11:30:00,66.14,66.16,66.06,66.11,16084.0,54.9254,54.942,54.8589,54.9005,16084.0
2019-11-11 11:35:00,66.1,66.2,66.09,66.19,16739.0,54.8922,54.9752,54.8838,54.9669,16739.0
2019-11-11 11:40:00,66.18,66.25,66.13,66.24,14667.0,54.9586,55.0167,54.9171,55.0084,14667.0
2019-11-11 11:45:00,66.24,66.31,66.22,66.27,23255.0,55.0084,55.0665,54.9918,55.0333,23255.0
2019-11-11 11:50:00,66.25,66.26,66.2,66.26,9678.0,55.0167,55.025,54.9752,55.025,9678.0
2019-11-11 11:55:00,66.24,66.31,66.23,66.28,10713.0,55.0084,55.0665,55.0001,55.0416,10713.0
2019-11-11 12:00:00,66.31,66.33,66.29,66.29,5799.0,55.0665,55.0832,55.0499,55.0499,5799.0
2019-11-11 12:05:00,66.27,66.3,66.21,66.22,7046.0,55.0333,55.0582,54.9835,54.9918,7046.0
2019-11-11 12:10:00,66.22,66.34,66.22,66.33,5855.0,54.9918,55.0915,54.9918,55.0832,5855.0
2019-11-11 12:15:00,66.34,66.45,66.32,66.43,8438.0,55.0915,55.1828,55.0748,55.1662,8438.0
2019-11-11 12:20:00,66.45,66.45,66.31,66.32,7138.0,55.1828,55.1828,55.0665,55.0748,7138.0
2019-11-11 12:25:00,66.32,66.39,66.27,66.39,42970.0,55.0748,55.133,55.0333,55.133,42970.0
2019-11-11 12:30:00,66.4,66.41,66.32,66.32,12541.0,55.1413,55.1496,55.0748,55.0748,12541.0
2019-11-11 12:35:00,66.34,66.38,66.33,66.33,7491.0,55.0915,55.1247,55.0832,55.0832,7491.0
2019-11-11 12:40:00,66.35,66.38,66.33,66.33,13057.0,55.0998,55.1247,55.0832,55.0832,13057.0
2019-11-11 12:45:00,66.35,66.39,66.3,66.37,13681.0,55.0998,55.133,55.0582,55.1164,13681.0
2019-11-11 12:50:00,66.37,66.39,66.31,66.31,8046.0,55.1164,55.133,55.0665,55.0665,8046.0
2019-11-11 12:55:00,66.31,66.32,66.2,66.2,14532.0,55.0665,55.0748,54.9752,54.9752,14532.0
2019-11-11 13:00:00,66.19,66.2,66.13,66.16,9456.0,54.9669,54.9752,54.9171,54.942,9456.0
2019-11-11 13:05:00,66.15,66.2,66.15,66.17,8864.0,54.9337,54.9752,54.9337,54.9503,8864.0
2019-11-11 13:10:00,66.17,66.19,66.09,66.16,21777.0,54.9503,54.9669,54.8838,54.942,21777.0
2019-11-11 13:15:00,66.13,66.18,66.12,66.12,6358.0,54.9171,54.9586,54.9088,54.9088,6358.0
2019-11-11 13:20:00,66.13,66.15,66.1,66.12,6424.0,54.9171,54.9337,54.8922,54.9088,6424.0
2019-11-11 13:25:00,66.12,66.12,66.08,66.1,13029.0,54.9088,54.9088,54.8755,54.8922,13029.0
2019-11-11 13:30:00,66.09,66.16,66.05,66.16,12592.0,54.8838,54.942,54.8506,54.942,12592.0
2019-11-11 13:35:00,66.16,66.21,66.15,66.17,4129.0,54.942,54.9835,54.9337,54.9503,4129.0
2019-11-11 13:40:00,66.16,66.17,66.12,66.15,4317.0,54.942,54.9503,54.9088,54.9337,4317.0
2019-11-11 13:45:00,66.16,66.16,66.1,66.1,11362.0,54.942,54.942,54.8922,54.8922,11362.0
2019-11-11 13:50:00,66.09,66.1,66.03,66.03,12218.0,54.8838,54.8922,54.834,54.834,12218.0
2019-11-11 13:55:00,66.06,66.14,66.02,66.14,8339.0,54.8589,54.9254,54.8257,54.9254,8339.0
2019-11-11 14:00:00,66.16,66.17,66.13,66.15,12169.0,54.942,54.9503,54.9171,54.9337,12169.0
2019-11-11 14:05:00,66.15,66.19,66.14,66.18,5628.0,54.9337,54.9669,54.9254,54.9586,5628.0
2019-11-11 14:10:00,66.17,66.23,66.16,66.18,9849.0,54.9503,55.0001,54.942,54.9586,9849.0
2019-11-11 14:15:00,66.18,66.18,66.13,66.17,26940.0,54.9586,54.9586,54.9171,54.9503,26940.0
2019-11-11 14:20:00,66.17,66.22,66.1,66.11,31165.0,54.9503,54.9918,54.8922,54.9005,31165.0
2019-11-11 14:25:00,66.1,66.13,66.0,66.01,16308.0,54.8922,54.9171,54.8091,54.8174,16308.0
2019-11-11 14:30:00,65.99,66.04,65.97,66.04,8784.0,54.8008,54.8423,54.7842,54.8423,8784.0
2019-11-11 14:35:00,66.03,66.07,66.01,66.06,11666.0,54.834,54.8672,54.8174,54.8589,11666.0
2019-11-11 14:40:00,66.07,66.08,66.03,66.04,7001.0,54.8672,54.8755,54.834,54.8423,7001.0
2019-11-11 14:45:00,66.05,66.09,66.03,66.03,10282.0,54.8506,54.8838,54.834,54.834,10282.0
2019-11-11 14:50:00,66.03,66.05,65.97,65.98,12699.0,54.834,54.8506,54.7842,54.7925,12699.0
2019-11-11 14:55:00,65.99,65.99,65.92,65.93,7808.0,54.8008,54.8008,54.7427,54.751,7808.0
2019-11-11 15:00:00,65.93,65.94,65.87,65.88,12546.0,54.751,54.7593,54.7011,54.7095,12546.0
2019-11-11 15:05:00,65.88,65.89,65.8,65.83,16218.0,54.7095,54.7178,54.643,54.6679,16218.0
2019-11-11 15:10:00,65.83,65.83,65.79,65.81,16579.0,54.6679,54.6679,54.6347,54.6513,16579.0
2019-11-11 15:15:00,65.81,65.9,65.8,65.82,62270.0,54.6513,54.7261,54.643,54.6596,62270.0
2019-11-11 15:20:00,65.82,65.84,65.74,65.74,13049.0,54.6596,54.6762,54.5932,54.5932,13049.0
2019-11-11 15:25:00,65.74,65.8,65.72,65.77,33836.0,54.5932,54.643,54.5766,54.6181,33836.0
2019-11-11 15:30:00,65.77,65.79,65.74,65.77,24584.0,54.6181,54.6347,54.5932,54.6181,24584.0
2019-11-11 15:35:00,65.76,65.77,65.67,65.67,46818.0,54.6098,54.6181,54.5351,54.5351,46818.0
2019-11-11 15:40:00,65.67,65.75,65.66,65.73,53907.0,54.5351,54.6015,54.5268,54.5849,53907.0
2019-11-11 15:45:00,65.73,65.74,65.69,65.73,39204.0,54.5849,54.5932,54.5517,54.5849,39204.0
2019-11-11 15:50:00,65.73,65.75,65.67,65.69,43051.0,54.5849,54.6015,54.5351,54.5517,43051.0
2019-11-11 15:55:00,65.69,65.72,65.66,65.7,91591.0,54.5517,54.5766,54.5268,54.56,91591.0
2019-11-12 09:30:00,65.93,66.22,65.75,66.19,79498.0,54.751,54.9918,54.6015,54.9669,79498.0
2019-11-12 09:35:00,66.19,66.24,65.9,65.92,23574.0,54.9669,55.0084,54.7261,54.7427,23574.0
2019-11-12 09:40:00,65.92,66.14,65.89,66.14,18895.0,54.7427,54.9254,54.7178,54.9254,18895.0
2019-11-12 09:45:00,66.12,66.13,65.86,65.91,20290.0,54.9088,54.9171,54.6928,54.7344,20290.0
2019-11-12 09:50:00,65.89,65.92,65.76,65.77,14023.0,54.7178,54.7427,54.6098,54.6181,14023.0
2019-11-12 09:55:00,65.79,66.15,65.79,66.08,99222.0,54.6347,54.9337,54.6347,54.8755,99222.0
2019-11-12 10:00:00,66.08,66.11,65.95,65.97,30176.0,54.8755,54.9005,54.7676,54.7842,30176.0
2019-11-12 10:05:00,65.97,65.98,65.9,65.97,19125.0,54.7842,54.7925,54.7261,54.7842,19125.0
2019-11-12 10:10:00,65.97,65.98,65.87,65.92,11537.0,54.7842,54.7925,54.7011,54.7427,11537.0
2019-11-12 10:15:00,65.96,66.03,65.91,65.96,24895.0,54.7759,54.834,54.7344,54.7759,24895.0
2019-11-12 10:20:00,65.96,65.99,65.93,65.96,12110.0,54.7759,54.8008,54.751,54.7759,12110.0
2019-11-12 10:25:00,65.95,65.97,65.94,65.95,14852.0,54.7676,54.7842,54.7593,54.7676,14852.0
2019-11-12 10:30:00,65.95,66.05,65.94,66.05,15649.0,54.7676,54.8506,54.7593,54.8506,15649.0
2019-11-12 10:35:00,66.05,66.13,66.03,66.08,18529.0,54.8506,54.9171,54.834,54.8755,18529.0
2019-11-12 10:40:00,66.09,66.15,66.05,66.13,26451.0,54.8838,54.9337,54.8506,54.9171,26451.0
2019-11-12 10:45:00,66.13,66.14,66.02,66.1,15774.0,54.9171,54.9254,54.8257,54.8922,15774.0
2019-11-12 10:50:00,66.09,66.11,65.94,65.98,16393.0,54.8838,54.9005,54.7593,54.7925,16393.0
2019-11-12 10:55:00,65.96,65.97,65.77,65.81,16969.0,54.7759,54.7842,54.6181,54.6513,16969.0
2019-11-12 11:00:00,65.81,65.87,65.75,65.75,23133.0,54.6513,54.7011,54.6015,54.6015,23133.0
2019-11-12 11:05:00,65.75,65.86,65.66,65.86,21077.0,54.6015,54.6928,54.5268,54.6928,21077.0
2019-11-12 11:10:00,65.85,65.94,65.83,65.91,19926.0,54.6845,54.7593,54.6679,54.7344,19926.0
2019-11-12 11:15:00,65.92,65.92,65.74,65.75,29870.0,54.7427,54.7427,54.5932,54.6015,29870.0
2019-11-12 11:20:00,65.74,65.76,65.67,65.69,25257.0,54.5932,54.6098,54.5351,54.5517,25257.0
2019-11-12 11:25:00,65.69,65.73,65.66,65.7,13143.0,54.5517,54.5849,54.5268,54.56,13143.0
2019-11-12 11:30:00,65.7,65.7,65.63,65.68,16181.0,54.56,54.56,54.5018,54.5434,16181.0
2019-11-12 11:35:00,65.67,65.68,65.53,65.54,26715.0,54.5351,54.5434,54.4188,54.4271,26715.0
2019-11-12 11:40:00,65.53,65.54,65.43,65.49,20773.0,54.4188,54.4271,54.3358,54.3856,20773.0
2019-11-12 11:45:00,65.48,65.52,65.37,65.41,27349.0,54.3773,54.4105,54.2859,54.3191,27349.0
2019-11-12 11:50:00,65.39,65.4,65.17,65.24,51310.0,54.3025,54.3108,54.1198,54.178,51310.0
2019-11-12 11:55:00,65.24,65.28,65.22,65.26,14972.0,54.178,54.2112,54.1614,54.1946,14972.0
2019-11-12 12:00:00,65.26,65.34,65.2,65.21,27730.0,54.1946,54.261,54.1448,54.1531,27730.0
2019-11-12 12:05:00,65.22,65.3,65.22,65.26,17370.0,54.1614,54.2278,54.1614,54.1946,17370.0
2019-11-12 12:10:00,65.26,65.35,65.26,65.26,14522.0,54.1946,54.2693,54.1946,54.1946,14522.0
2019-11-12 12:15:00,65.24,65.24,65.08,65.1,25201.0,54.178,54.178,54.0451,54.0617,25201.0
2019-11-12 12:20:00,65.11,65.14,65.08,65.08,23231.0,54.07,54.0949,54.0451,54.0451,23231.0
2019-11-12 12:25:00,65.08,65.17,65.07,65.16,27754.0,54.0451,54.1198,54.0368,54.1115,27754.0
2019-11-12 12:30:00,65.15,65.17,65.08,65.14,28742.0,54.1032,54.1198,54.0451,54.0949,28742.0
2019-11-12 12:35:00,65.16,65.16,65.08,65.09,13444.0,54.1115,54.1115,54.0451,54.0534,13444.0
2019-11-12 12:40:00,65.1,65.13,65.03,65.04,45996.0,54.0617,54.0866,54.0036,54.0119,45996.0
2019-11-12 12:45:00,65.02,65.03,64.94,64.96,29559.0,53.9953,54.0036,53.9288,53.9454,29559.0
2019-11-12 12:50:00,64.94,64.97,64.88,64.95,29658.0,53.9288,53.9538,53.879,53.9371,29658.0
2019-11-12 12:55:00,64.97,65.18,64.97,65.17,32257.0,53.9538,54.1281,53.9538,54.1198,32257.0
2019-11-12 13:00:00,65.15,65.37,65.15,65.34,100479.0,54.1032,54.2859,54.1032,54.261,100479.0
2019-11-12 13:05:00,65.34,65.5,65.31,65.47,33704.0,54.261,54.3939,54.2361,54.369,33704.0
2019-11-12 13:10:00,65.46,65.47,65.35,65.38,36146.0,54.3607,54.369,54.2693,54.2942,36146.0
2019-11-12 13:15:00,65.38,65.48,65.37,65.48,15575.0,54.2942,54.3773,54.2859,54.3773,15575.0
2019-11-12 13:20:00,65.47,65.5,65.39,65.43,14949.0,54.369,54.3939,54.3025,54.3358,14949.0
2019-11-12 13:25:00,65.44,65.46,65.39,65.41,16909.0,54.3441,54.3607,54.3025,54.3191,16909.0
2019-11-12 13:30:00,65.4,65.43,65.34,65.36,24906.0,54.3108,54.3358,54.261,54.2776,24906.0
2019-11-12 13:35:00,65.37,65.42,65.32,65.42,19717.0,54.2859,54.3275,54.2444,54.3275,19717.0
2019-11-12 13:40:00,65.41,65.42,65.3,65.33,17458.0,54.3191,54.3275,54.2278,54.2527,17458.0
2019-11-12 13:45:00,65.33,65.36,65.3,65.35,14192.0,54.2527,54.2776,54.2278,54.2693,14192.0
2019-11-12 13:50:00,65.35,65.35,65.12,65.15,23689.0,54.2693,54.2693,54.0783,54.1032,23689.0
2019-11-12 13:55:00,65.14,65.15,65.11,65.12,14818.0,54.0949,54.1032,54.07,54.0783,14818.0
2019-11-12 14:00:00,65.13,65.13,65.0,65.1,40470.0,54.0866,54.0866,53.9787,54.0617,40470.0
2019-11-12 14:05:00,65.11,65.12,65.01,65.02,28975.0,54.07,54.0783,53.987,53.9953,28975.0
2019-11-12 14:10:00,65.02,65.03,64.91,64.96,28892.0,53.9953,54.0036,53.9039,53.9454,28892.0
2019-11-12 14:15:00,64.96,65.02,64.93,64.95,39265.0,53.9454,53.9953,53.9205,53.9371,39265.0
2019-11-12 14:20:00,64.95,65.01,64.95,64.97,26814.0,53.9371,53.987,53.9371,53.9538,26814.0
2019-11-12 14:25:00,64.96,64.97,64.86,64.94,27196.0,53.9454,53.9538,53.8624,53.9288,27196.0
2019-11-12 14:30:00,64.93,64.98,64.87,64.87,27371.0,53.9205,53.9621,53.8707,53.8707,27371.0
2019-11-12 14:35:00,64.88,64.88,64.72,64.73,42651.0,53.879,53.879,53.7461,53.7544,42651.0
2019-11-12 14:40:00,64.69,64.78,64.62,64.62,58464.0,53.7212,53.796,53.6631,53.6631,58464.0
2019-11-12 14:45:00,64.62,64.71,64.59,64.65,24091.0,53.6631,53.7378,53.6382,53.688,24091.0
2019-11-12 14:50:00,64.63,64.65,64.43,64.43,52561.0,53.6714,53.688,53.5053,53.5053,52561.0
2019-11-12 14:55:00,64.43,64.61,64.41,64.58,52445.0,53.5053,53.6548,53.4887,53.6299,52445.0
2019-11-12 15:00:00,64.58,64.61,64.52,64.6,39182.0,53.6299,53.6548,53.5801,53.6465,39182.0
2019-11-12 15:05:00,64.59,64.73,64.59,64.63,55914.0,53.6382,53.7544,53.6382,53.6714,55914.0
2019-11-12 15:10:00,64.63,64.64,64.51,64.56,36006.0,53.6714,53.6797,53.5717,53.6133,36006.0
2019-11-12 15:15:00,64.56,64.6,64.48,64.59,41562.0,53.6133,53.6465,53.5468,53.6382,41562.0
2019-11-12 15:20:00,64.59,64.65,64.53,64.56,56698.0,53.6382,53.688,53.5884,53.6133,56698.0
2019-11-12 15:25:00,64.57,64.72,64.57,64.68,66619.0,53.6216,53.7461,53.6216,53.7129,66619.0
2019-11-12 15:30:00,64.67,64.84,64.65,64.78,69795.0,53.7046,53.8458,53.688,53.796,69795.0
2019-11-12 15:35:00,64.78,64.87,64.76,64.8,68460.0,53.796,53.8707,53.7794,53.8126,68460.0
2019-11-12 15:40:00,64.79,64.8,64.72,64.76,60026.0,53.8043,53.8126,53.7461,53.7794,60026.0
2019-11-12 15:45:00,64.76,64.81,64.74,64.78,53928.0,53.7794,53.8209,53.7628,53.796,53928.0
2019-11-12 15:50:00,64.77,64.84,64.76,64.84,100256.0,53.7877,53.8458,53.7794,53.8458,100256.0
2019-11-12 15:55:00,64.84,64.91,64.64,64.89,393311.0,53.8458,53.9039,53.6797,53.8873,393311.0
2019-11-13 09:30:00,64.3,64.55,63.85,64.15,108065.0,53.3974,53.605,53.0237,53.2728,108065.0
2019-11-13 09:35:00,64.15,64.35,64.03,64.15,37083.0,53.2728,53.4389,53.1731,53.2728,37083.0
2019-11-13 09:40:00,64.18,64.31,64.11,64.22,47929.0,53.2977,53.4057,53.2396,53.3309,47929.0
2019-11-13 09:45:00,64.23,64.28,64.05,64.07,25742.0,53.3392,53.3807,53.1897,53.2064,25742.0
2019-11-13 09:50:00,64.07,64.09,63.93,63.99,34723.0,53.2064,53.223,53.0901,53.1399,34723.0
2019-11-13 09:55:00,63.96,63.99,63.76,63.9,69662.0,53.115,53.1399,52.9489,53.0652,69662.0
2019-11-13 10:00:00,63.89,64.04,63.81,64.0,39076.0,53.0569,53.1814,52.9904,53.1482,39076.0
2019-11-13 10:05:00,64.01,64.19,63.98,64.13,55351.0,53.1565,53.306,53.1316,53.2562,55351.0
2019-11-13 10:10:00,64.15,64.18,63.93,63.98,30546.0,53.2728,53.2977,53.0901,53.1316,30546.0
2019-11-13 10:15:00,63.95,64.01,63.91,63.97,29820.0,53.1067,53.1565,53.0735,53.1233,29820.0
2019-11-13 10:20:00,63.98,64.06,63.98,64.03,42385.0,53.1316,53.1981,53.1316,53.1731,42385.0
2019-11-13 10:25:00,64.03,64.21,64.01,64.03,47440.0,53.1731,53.3226,53.1565,53.1731,47440.0
2019-11-13 10:30:00,64.03,64.12,63.97,64.03,30294.0,53.1731,53.2479,53.1233,53.1731,30294.0
2019-11-13 10:35:00,64.04,64.16,64.04,64.12,95250.0,53.1814,53.2811,53.1814,53.2479,95250.0
2019-11-13 10:40:00,64.13,64.15,64.02,64.02,44035.0,53.2562,53.2728,53.1648,53.1648,44035.0
2019-11-13 10:45:00,64.02,64.14,64.02,64.11,35596.0,53.1648,53.2645,53.1648,53.2396,35596.0
2019-11-13 10:50:00,64.13,64.14,64.07,64.07,20470.0,53.2562,53.2645,53.2064,53.2064,20470.0
2019-11-13 10:55:00,64.05,64.1,63.99,64.04,14109.0,53.1897,53.2313,53.1399,53.1814,14109.0
2019-11-13 11:00:00,64.09,64.15,64.06,64.13,11612.0,53.223,53.2728,53.1981,53.2562,11612.0
2019-11-13 11:05:00,64.14,64.28,64.1,64.26,16516.0,53.2645,53.3807,53.2313,53.3641,16516.0
2019-11-13 11:10:00,64.25,64.31,64.21,64.3,30912.0,53.3558,53.4057,53.3226,53.3974,30912.0
2019-11-13 11:15:00,64.32,64.55,64.32,64.48,57522.0,53.414,53.605,53.414,53.5468,57522.0
2019-11-13 11:20:00,64.49,64.49,64.37,64.41,33940.0,53.5551,53.5551,53.4555,53.4887,33940.0
2019-11-13 11:25:00,64.41,64.45,64.36,64.36,12762.0,53.4887,53.5219,53.4472,53.4472,12762.0
2019-11-13 11:30:00,64.39,64.4,64.24,64.32,8711.0,53.4721,53.4804,53.3475,53.414,8711.0
2019-11-13 11:35:00,64.36,64.49,64.33,64.47,7873.0,53.4472,53.5551,53.4223,53.5385,7873.0
2019-11-13 11:40:00,64.47,64.5,64.4,64.46,37641.0,53.5385,53.5634,53.4804,53.5302,37641.0
2019-11-13 11:45:00,64.46,64.48,64.4,64.45,7324.0,53.5302,53.5468,53.4804,53.5219,7324.0
2019-11-13 11:50:00,64.47,64.49,64.44,64.45,13023.0,53.5385,53.5551,53.5136,53.5219,13023.0
2019-11-13 11:55:00,64.44,64.48,64.41,64.44,11266.0,53.5136,53.5468,53.4887,53.5136,11266.0
2019-11-13 12:00:00,64.42,64.43,64.29,64.3,22721.0,53.497,53.5053,53.3891,53.3974,22721.0
2019-11-13 12:05:00,64.29,64.38,64.27,64.36,28298.0,53.3891,53.4638,53.3724,53.4472,28298.0
2019-11-13 12:10:00,64.37,64.49,64.35,64.45,18721.0,53.4555,53.5551,53.4389,53.5219,18721.0
2019-11-13 12:15:00,64.44,64.55,64.42,64.53,7929.0,53.5136,53.605,53.497,53.5884,7929.0
2019-11-13 12:20:00,64.54,64.54,64.47,64.48,12427.0,53.5967,53.5967,53.5385,53.5468,12427.0
2019-11-13 12:25:00,64.5,64.5,64.47,64.48,6376.0,53.5634,53.5634,53.5385,53.5468,6376.0
2019-11-13 12:30:00,64.5,64.5,64.47,64.48,8977.0,53.5634,53.5634,53.5385,53.5468,8977.0
2019-11-13 12:35:00,64.5,64.62,64.48,64.62,13906.0,53.5634,53.6631,53.5468,53.6631,13906.0
2019-11-13 12:40:00,64.62,64.73,64.61,64.69,56402.0,53.6631,53.7544,53.6548,53.7212,56402.0
2019-11-13 12:45:00,64.68,64.69,64.59,64.69,10224.0,53.7129,53.7212,53.6382,53.7212,10224.0
2019-11-13 12:50:00,64.69,64.74,64.64,64.66,10292.0,53.7212,53.7628,53.6797,53.6963,10292.0
2019-11-13 12:55:00,64.67,64.71,64.64,64.67,7261.0,53.7046,53.7378,53.6797,53.7046,7261.0
2019-11-13 13:00:00,64.66,64.69,64.64,64.67,9938.0,53.6963,53.7212,53.6797,53.7046,9938.0
2019-11-13 13:05:00,64.69,64.9,64.68,64.85,35752.0,53.7212,53.8956,53.7129,53.8541,35752.0
2019-11-13 13:10:00,64.84,64.84,64.71,64.75,8600.0,53.8458,53.8458,53.7378,53.7711,8600.0
2019-11-13 13:15:00,64.74,64.75,64.7,64.73,8623.0,53.7628,53.7711,53.7295,53.7544,8623.0
2019-11-13 13:20:00,64.73,64.74,64.67,64.71,18069.0,53.7544,53.7628,53.7046,53.7378,18069.0
2019-11-13 13:25:00,64.7,64.74,64.69,64.72,12048.0,53.7295,53.7628,53.7212,53.7461,12048.0
2019-11-13 13:30:00,64.71,64.74,64.69,64.71,9091.0,53.7378,53.7628,53.7212,53.7378,9091.0
2019-11-13 13:35:00,64.7,64.73,64.69,64.7,6626.0,53.7295,53.7544,53.7212,53.7295,6626.0
2019-11-13 13:40:00,64.7,64.73,64.69,64.7,7861.0,53.7295,53.7544,53.7212,53.7295,7861.0
2019-11-13 13:45:00,64.71,64.77,64.71,64.73,21974.0,53.7378,53.7877,53.7378,53.7544,21974.0
2019-11-13 13:50:00,64.72,64.77,64.71,64.75,19986.0,53.7461,53.7877,53.7378,53.7711,19986.0
2019-11-13 13:55:00,64.74,64.76,64.38,64.51,47264.0,53.7628,53.7794,53.4638,53.5717,47264.0
2019-11-13 14:00:00,64.49,64.49,64.28,64.34,30281.0,53.5551,53.5551,53.3807,53.4306,30281.0
2019-11-13 14:05:00,64.33,64.35,64.19,64.33,31230.0,53.4223,53.4389,53.306,53.4223,31230.0
2019-11-13 14:10:00,64.33,64.34,64.19,64.22,20327.0,53.4223,53.4306,53.306,53.3309,20327.0
2019-11-13 14:15:00,64.22,64.31,64.21,64.21,26353.0,53.3309,53.4057,53.3226,53.3226,26353.0
2019-11-13 14:20:00,64.2,64.27,64.2,64.25,8151.0,53.3143,53.3724,53.3143,53.3558,8151.0
2019-11-13 14:25:00,64.24,64.24,64.13,64.23,17629.0,53.3475,53.3475,53.2562,53.3392,17629.0
2019-11-13 14:30:00,64.25,64.37,64.24,64.33,12384.0,53.3558,53.4555,53.3475,53.4223,12384.0
2019-11-13 14:35:00,64.34,64.35,64.29,64.31,7114.0,53.4306,53.4389,53.3891,53.4057,7114.0
2019-11-13 14:40:00,64.31,64.49,64.28,64.42,11841.0,53.4057,53.5551,53.3807,53.497,11841.0
2019-11-13 14:45:00,64.42,64.48,64.41,64.44,6558.0,53.497,53.5468,53.4887,53.5136,6558.0
2019-11-13 14:50:00,64.48,64.51,64.45,64.47,10533.0,53.5468,53.5717,53.5219,53.5385,10533.0
2019-11-13 14:55:00,64.47,64.5,64.44,64.46,12921.0,53.5385,53.5634,53.5136,53.5302,12921.0
2019-11-13 15:00:00,64.48,64.49,64.43,64.45,12752.0,53.5468,53.5551,53.5053,53.5219,12752.0
2019-11-13 15:05:00,64.46,64.46,64.4,64.41,11227.0,53.5302,53.5302,53.4804,53.4887,11227.0
2019-11-13 15:10:00,64.4,64.44,64.36,64.43,9952.0,53.4804,53.5136,53.4472,53.5053,9952.0
2019-11-13 15:15:00,64.41,64.43,64.38,64.41,16705.0,53.4887,53.5053,53.4638,53.4887,16705.0
2019-11-13 15:20:00,64.41,64.44,64.41,64.43,18178.0,53.4887,53.5136,53.4887,53.5053,18178.0
2019-11-13 15:25:00,64.44,64.44,64.39,64.39,21126.0,53.5136,53.5136,53.4721,53.4721,21126.0
2019-11-13 15:30:00,64.4,64.44,64.37,64.41,18791.0,53.4804,53.5136,53.4555,53.4887,18791.0
2019-11-13 15:35:00,64.4,64.4,64.27,64.3,26431.0,53.4804,53.4804,53.3724,53.3974,26431.0
2019-11-13 15:40:00,64.29,64.36,64.27,64.34,29785.0,53.3891,53.4472,53.3724,53.4306,29785.0
2019-11-13 15:45:00,64.34,64.38,64.22,64.23,76379.0,53.4306,53.4638,53.3309,53.3392,76379.0
2019-11-13 15:50:00,64.22,64.22,64.03,64.06,136608.0,53.3309,53.3309,53.1731,53.1981,136608.0
2019-11-13 15:55:00,64.05,64.27,64.02,64.22,323444.0,53.1897,53.3724,53.1648,53.3309,323444.0
2019-11-14 09:30:00,64.49,64.72,64.31,64.52,90629.0,53.5551,53.7461,53.4057,53.5801,90629.0
2019-11-14 09:35:00,64.52,64.74,64.45,64.71,52134.0,53.5801,53.7628,53.5219,53.7378,52134.0
2019-11-14 09:40:00,64.73,64.73,64.5,64.58,34060.0,53.7544,53.7544,53.5634,53.6299,34060.0
2019-11-14 09:45:00,64.58,64.6,64.43,64.57,13092.0,53.6299,53.6465,53.5053,53.6216,13092.0
2019-11-14 09:50:00,64.53,64.55,64.44,64.53,32992.0,53.5884,53.605,53.5136,53.5884,32992.0
2019-11-14 09:55:00,64.55,64.72,64.47,64.72,24125.0,53.605,53.7461,53.5385,53.7461,24125.0
2019-11-14 10:00:00,64.7,64.77,64.66,64.71,47425.0,53.7295,53.7877,53.6963,53.7378,47425.0
2019-11-14 10:05:00,64.7,64.79,64.69,64.69,17565.0,53.7295,53.8043,53.7212,53.7212,17565.0
2019-11-14 10:10:00,64.72,64.94,64.71,64.93,21983.0,53.7461,53.9288,53.7378,53.9205,21983.0
2019-11-14 10:15:00,64.94,65.17,64.94,65.14,38674.0,53.9288,54.1198,53.9288,54.0949,38674.0
2019-11-14 10:20:00,65.13,65.21,65.03,65.03,73611.0,54.0866,54.1531,54.0036,54.0036,73611.0
2019-11-14 10:25:00,65.04,65.07,64.95,65.06,24045.0,54.0119,54.0368,53.9371,54.0285,24045.0
2019-11-14 10:30:00,65.06,65.1,64.98,65.0,33118.0,54.0285,54.0617,53.9621,53.9787,33118.0
2019-11-14 10:35:00,64.99,65.0,64.89,64.92,18887.0,53.9704,53.9787,53.8873,53.9122,18887.0
2019-11-14 10:40:00,64.93,64.99,64.84,64.84,22578.0,53.9205,53.9704,53.8458,53.8458,22578.0
2019-11-14 10:45:00,64.84,64.86,64.76,64.85,15430.0,53.8458,53.8624,53.7794,53.8541,15430.0
2019-11-14 10:50:00,64.84,64.86,64.74,64.78,35605.0,53.8458,53.8624,53.7628,53.796,35605.0
2019-11-14 10:55:00,64.77,64.85,64.74,64.77,25634.0,53.7877,53.8541,53.7628,53.7877,25634.0
2019-11-14 11:00:00,64.76,64.77,64.63,64.75,24012.0,53.7794,53.7877,53.6714,53.7711,24012.0
2019-11-14 11:05:00,64.74,64.81,64.65,64.79,28519.0,53.7628,53.8209,53.688,53.8043,28519.0
2019-11-14 11:10:00,64.8,64.81,64.69,64.8,13657.0,53.8126,53.8209,53.7212,53.8126,13657.0
2019-11-14 11:15:00,64.8,64.98,64.79,64.92,23223.0,53.8126,53.9621,53.8043,53.9122,23223.0
2019-11-14 11:20:00,64.92,64.95,64.82,64.82,21018.0,53.9122,53.9371,53.8292,53.8292,21018.0
2019-11-14 11:25:00,64.84,64.84,64.76,64.83,31357.0,53.8458,53.8458,53.7794,53.8375,31357.0
2019-11-14 11:30:00,64.84,64.88,64.79,64.8,66489.0,53.8458,53.879,53.8043,53.8126,66489.0
2019-11-14 11:35:00,64.79,64.82,64.68,64.74,115786.0,53.8043,53.8292,53.7129,53.7628,115786.0
2019-11-14 11:40:00,64.74,64.79,64.72,64.76,24910.0,53.7628,53.8043,53.7461,53.7794,24910.0
2019-11-14 11:45:00,64.74,64.79,64.63,64.66,74029.0,53.7628,53.8043,53.6714,53.6963,74029.0
2019-11-14 11:50:00,64.67,64.67,64.57,64.6,60058.0,53.7046,53.7046,53.6216,53.6465,60058.0
2019-11-14 11:55:00,64.61,64.63,64.57,64.63,44695.0,53.6548,53.6714,53.6216,53.6714,44695.0
2019-11-14 12:00:00,64.63,64.71,64.61,64.65,25107.0,53.6714,53.7378,53.6548,53.688,25107.0
2019-11-14 12:05:00,64.64,64.65,64.6,64.63,25221.0,53.6797,53.688,53.6465,53.6714,25221.0
2019-11-14 12:10:00,64.63,64.68,64.57,64.57,22641.0,53.6714,53.7129,53.6216,53.6216,22641.0
2019-11-14 12:15:00,64.58,64.58,64.45,64.46,37995.0,53.6299,53.6299,53.5219,53.5302,37995.0
2019-11-14 12:20:00,64.47,64.48,64.4,64.41,16065.0,53.5385,53.5468,53.4804,53.4887,16065.0
2019-11-14 12:25:00,64.4,64.4,64.31,64.38,27431.0,53.4804,53.4804,53.4057,53.4638,27431.0
2019-11-14 12:30:00,64.37,64.42,64.36,64.4,22410.0,53.4555,53.497,53.4472,53.4804,22410.0
2019-11-14 12:35:00,64.39,64.44,64.38,64.4,26592.0,53.4721,53.5136,53.4638,53.4804,26592.0
2019-11-14 12:40:00,64.41,64.41,64.35,64.36,26703.0,53.4887,53.4887,53.4389,53.4472,26703.0
2019-11-14 12:45:00,64.35,64.39,64.29,64.29,44230.0,53.4389,53.4721,53.3891,53.3891,44230.0
2019-11-14 12:50:00,64.3,64.42,64.29,64.39,43059.0,53.3974,53.497,53.3891,53.4721,43059.0
2019-11-14 12:55:00,64.4,64.46,64.38,64.46,32440.0,53.4804,53.5302,53.4638,53.5302,32440.0
2019-11-14 13:00:00,64.45,64.52,64.43,64.51,71117.0,53.5219,53.5801,53.5053,53.5717,71117.0
2019-11-14 13:05:00,64.52,64.52,64.41,64.42,26392.0,53.5801,53.5801,53.4887,53.497,26392.0
2019-11-14 13:10:00,64.42,64.45,64.38,64.41,17951.0,53.497,53.5219,53.4638,53.4887,17951.0
2019-11-14 13:15:00,64.4,64.44,64.39,64.42,22383.0,53.4804,53.5136,53.4721,53.497,22383.0
2019-11-14 13:20:00,64.42,64.51,64.39,64.5,24820.0,53.497,53.5717,53.4721,53.5634,24820.0
2019-11-14 13:25:00,64.5,64.55,64.45,64.54,23432.0,53.5634,53.605,53.5219,53.5967,23432.0
2019-11-14 13:30:00,64.53,64.57,64.48,64.55,29475.0,53.5884,53.6216,53.5468,53.605,29475.0
2019-11-14 13:35:00,64.55,64.56,64.48,64.55,33080.0,53.605,53.6133,53.5468,53.605,33080.0
2019-11-14 13:40:00,64.54,64.63,64.41,64.44,47702.0,53.5967,53.6714,53.4887,53.5136,47702.0
2019-11-14 13:45:00,64.47,64.53,64.44,64.48,25068.0,53.5385,53.5884,53.5136,53.5468,25068.0
2019-11-14 13:50:00,64.48,64.51,64.44,64.45,14019.0,53.5468,53.5717,53.5136,53.5219,14019.0
2019-11-14 13:55:00,64.45,64.46,64.2,64.26,65216.0,53.5219,53.5302,53.3143,53.3641,65216.0
2019-11-14 14:00:00,64.25,64.39,64.16,64.29,46450.0,53.3558,53.4721,53.2811,53.3891,46450.0
2019-11-14 14:05:00,64.3,64.51,64.25,64.5,22457.0,53.3974,53.5717,53.3558,53.5634,22457.0
2019-11-14 14:10:00,64.5,64.52,64.48,64.5,39400.0,53.5634,53.5801,53.5468,53.5634,39400.0
2019-11-14 14:15:00,64.5,64.71,64.49,64.64,99054.0,53.5634,53.7378,53.5551,53.6797,99054.0
2019-11-14 14:20:00,64.64,64.74,64.58,64.73,72220.0,53.6797,53.7628,53.6299,53.7544,72220.0
2019-11-14 14:25:00,64.73,64.82,64.64,64.81,71678.0,53.7544,53.8292,53.6797,53.8209,71678.0
2019-11-14 14:30:00,64.82,64.94,64.81,64.84,60412.0,53.8292,53.9288,53.8209,53.8458,60412.0
2019-11-14 14:35:00,64.84,64.89,64.77,64.81,49321.0,53.8458,53.8873,53.7877,53.8209,49321.0
2019-11-14 14:40:00,64.81,64.88,64.75,64.78,63072.0,53.8209,53.879,53.7711,53.796,63072.0
2019-11-14 14:45:00,64.79,64.81,64.67,64.67,43631.0,53.8043,53.8209,53.7046,53.7046,43631.0
2019-11-14 14:50:00,64.67,64.69,64.59,64.61,27088.0,53.7046,53.7212,53.6382,53.6548,27088.0
2019-11-14 14:55:00,64.61,64.67,64.58,64.66,73080.0,53.6548,53.7046,53.6299,53.6963,73080.0
2019-11-14 15:00:00,64.66,64.76,64.62,64.72,83772.0,53.6963,53.7794,53.6631,53.7461,83772.0
2019-11-14 15:05:00,64.71,64.71,64.65,64.68,45078.0,53.7378,53.7378,53.688,53.7129,45078.0
2019-11-14 15:10:00,64.67,64.69,64.53,64.54,30647.0,53.7046,53.7212,53.5884,53.5967,30647.0
2019-11-14 15:15:00,64.55,64.56,64.45,64.49,40776.0,53.605,53.6133,53.5219,53.5551,40776.0
2019-11-14 15:20:00,64.5,64.54,64.44,64.49,50264.0,53.5634,53.5967,53.5136,53.5551,50264.0
2019-11-14 15:25:00,64.48,64.53,64.43,64.53,30163.0,53.5468,53.5884,53.5053,53.5884,30163.0
2019-11-14 15:30:00,64.52,64.52,64.44,64.49,30252.0,53.5801,53.5801,53.5136,53.5551,30252.0
2019-11-14 15:35:00,64.49,64.56,64.48,64.54,36101.0,53.5551,53.6133,53.5468,53.5967,36101.0
2019-11-14 15:40:00,64.53,64.54,64.47,64.49,41536.0,53.5884,53.5967,53.5385,53.5551,41536.0
2019-11-14 15:45:00,64.48,64.53,64.36,64.36,57714.0,53.5468,53.5884,53.4472,53.4472,57714.0
2019-11-14 15:50:00,64.37,64.42,64.3,64.31,100849.0,53.4555,53.497,53.3974,53.4057,100849.0
2019-11-14 15:55:00,64.31,64.5,64.31,64.48,219998.0,53.4057,53.5634,53.4057,53.5468,219998.0
2019-11-15 09:30:00,64.92,65.05,64.69,64.91,149749.0,53.9122,54.0202,53.7212,53.9039,149749.0
2019-11-15 09:35:00,64.9,65.03,64.62,64.67,34500.0,53.8956,54.0036,53.6631,53.7046,34500.0
2019-11-15 09:40:00,64.67,64.86,64.65,64.66,11489.0,53.7046,53.8624,53.688,53.6963,11489.0
2019-11-15 09:45:00,64.63,64.78,64.55,64.72,28859.0,53.6714,53.796,53.605,53.7461,28859.0
2019-11-15 09:50:00,64.69,64.79,64.61,64.77,52420.0,53.7212,53.8043,53.6548,53.7877,52420.0
2019-11-15 09:55:00,64.77,64.8,64.55,64.56,33621.0,53.7877,53.8126,53.605,53.6133,33621.0
2019-11-15 10:00:00,64.53,64.57,64.44,64.45,24299.0,53.5884,53.6216,53.5136,53.5219,24299.0
2019-11-15 10:05:00,64.44,64.58,64.42,64.53,29292.0,53.5136,53.6299,53.497,53.5884,29292.0
2019-11-15 10:10:00,64.53,64.56,64.46,64.55,34158.0,53.5884,53.6133,53.5302,53.605,34158.0
2019-11-15 10:15:00,64.56,64.61,64.51,64.53,19003.0,53.6133,53.6548,53.5717,53.5884,19003.0
2019-11-15 10:20:00,64.53,64.68,64.53,64.6,29559.0,53.5884,53.7129,53.5884,53.6465,29559.0
2019-11-15 10:25:00,64.59,64.6,64.46,64.58,30557.0,53.6382,53.6465,53.5302,53.6299,30557.0
2019-11-15 10:30:00,64.57,64.61,64.48,64.51,20759.0,53.6216,53.6548,53.5468,53.5717,20759.0
2019-11-15 10:35:00,64.51,64.54,64.45,64.51,30890.0,53.5717,53.5967,53.5219,53.5717,30890.0
2019-11-15 10:40:00,64.5,64.51,64.47,64.5,20983.0,53.5634,53.5717,53.5385,53.5634,20983.0
2019-11-15 10:45:00,64.5,64.51,64.45,64.5,42577.0,53.5634,53.5717,53.5219,53.5634,42577.0
2019-11-15 10:50:00,64.48,64.52,64.44,64.45,36022.0,53.5468,53.5801,53.5136,53.5219,36022.0
2019-11-15 10:55:00,64.46,64.56,64.46,64.5,45666.0,53.5302,53.6133,53.5302,53.5634,45666.0
2019-11-15 11:00:00,64.51,64.93,64.5,64.88,42545.0,53.5717,53.9205,53.5634,53.879,42545.0
2019-11-15 11:05:00,64.91,64.98,64.89,64.94,18601.0,53.9039,53.9621,53.8873,53.9288,18601.0
2019-11-15 11:10:00,64.93,64.94,64.85,64.89,13890.0,53.9205,53.9288,53.8541,53.8873,13890.0
2019-11-15 11:15:00,64.89,64.89,64.71,64.72,83781.0,53.8873,53.8873,53.7378,53.7461,83781.0
2019-11-15 11:20:00,64.73,64.84,64.69,64.82,106001.0,53.7544,53.8458,53.7212,53.8292,106001.0
2019-11-15 11:25:00,64.82,64.84,64.76,64.82,42264.0,53.8292,53.8458,53.7794,53.8292,42264.0
2019-11-15 11:30:00,64.83,65.19,64.82,65.19,41050.0,53.8375,54.1364,53.8292,54.1364,41050.0
2019-11-15 11:35:00,65.19,65.24,65.05,65.07,30164.0,54.1364,54.178,54.0202,54.0368,30164.0
2019-11-15 11:40:00,65.06,65.11,65.04,65.07,80238.0,54.0285,54.07,54.0119,54.0368,80238.0
2019-11-15 11:45:00,65.06,65.11,65.01,65.1,48576.0,54.0285,54.07,53.987,54.0617,48576.0
2019-11-15 11:50:00,65.1,65.19,65.08,65.14,27542.0,54.0617,54.1364,54.0451,54.0949,27542.0
2019-11-15 11:55:00,65.14,65.15,65.07,65.09,28960.0,54.0949,54.1032,54.0368,54.0534,28960.0
2019-11-15 12:00:00,65.08,65.08,65.01,65.03,80854.0,54.0451,54.0451,53.987,54.0036,80854.0
2019-11-15 12:05:00,65.03,65.06,65.01,65.04,23975.0,54.0036,54.0285,53.987,54.0119,23975.0
2019-11-15 12:10:00,65.04,65.13,65.01,65.1,30676.0,54.0119,54.0866,53.987,54.0617,30676.0
2019-11-15 12:15:00,65.1,65.19,65.1,65.13,20127.0,54.0617,54.1364,54.0617,54.0866,20127.0
2019-11-15 12:20:00,65.14,65.24,65.14,65.24,22880.0,54.0949,54.178,54.0949,54.178,22880.0
2019-11-15 12:25:00,65.24,65.24,65.05,65.07,47104.0,54.178,54.178,54.0202,54.0368,47104.0
2019-11-15 12:30:00,65.08,65.26,65.02,65.25,67969.0,54.0451,54.1946,53.9953,54.1863,67969.0
2019-11-15 12:35:00,65.25,65.29,65.17,65.18,20308.0,54.1863,54.2195,54.1198,54.1281,20308.0
2019-11-15 12:40:00,65.17,65.24,65.16,65.2,15899.0,54.1198,54.178,54.1115,54.1448,15899.0
2019-11-15 12:45:00,65.2,65.24,65.18,65.23,32905.0,54.1448,54.178,54.1281,54.1697,32905.0
2019-11-15 12:50:00,65.24,65.24,65.16,65.17,29510.0,54.178,54.178,54.1115,54.1198,29510.0
2019-11-15 12:55:00,65.16,65.21,65.15,65.18,24698.0,54.1115,54.1531,54.1032,54.1281,24698.0
2019-11-15 13:00:00,65.17,65.25,65.17,65.24,32015.0,54.1198,54.1863,54.1198,54.178,32015.0
2019-11-15 13:05:00,65.23,65.26,65.19,65.25,23711.0,54.1697,54.1946,54.1364,54.1863,23711.0
2019-11-15 13:10:00,65.26,65.28,65.18,65.2,22455.0,54.1946,54.2112,54.1281,54.1448,22455.0
2019-11-15 13:15:00,65.19,65.26,65.17,65.21,25389.0,54.1364,54.1946,54.1198,54.1531,25389.0
2019-11-15 13:20:00,65.2,65.26,65.18,65.23,28258.0,54.1448,54.1946,54.1281,54.1697,28258.0
2019-11-15 13:25:00,65.23,65.24,65.16,65.17,19748.0,54.1697,54.178,54.1115,54.1198,19748.0
2019-11-15 13:30:00,65.16,65.18,65.11,65.16,15237.0,54.1115,54.1281,54.07,54.1115,15237.0
2019-11-15 13:35:00,65.15,65.15,65.04,65.06,24605.0,54.1032,54.1032,54.0119,54.0285,24605.0
2019-11-15 13:40:00,65.06,65.06,65.02,65.03,13234.0,54.0285,54.0285,53.9953,54.0036,13234.0
2019-11-15 13:45:00,65.03,65.04,64.98,65.01,11123.0,54.0036,54.0119,53.9621,53.987,11123.0
2019-11-15 13:50:00,65.0,65.0,64.9,64.91,15639.0,53.9787,53.9787,53.8956,53.9039,15639.0
2019-11-15 13:55:00,64.91,64.91,64.85,64.85,16332.0,53.9039,53.9039,53.8541,53.8541,16332.0
2019-11-15 14:00:00,64.85,64.89,64.82,64.84,18281.0,53.8541,53.8873,53.8292,53.8458,18281.0
2019-11-15 14:05:00,64.84,64.87,64.82,64.84,17206.0,53.8458,53.8707,53.8292,53.8458,17206.0
2019-11-15 14:10:00,64.84,64.85,64.78,64.78,22715.0,53.8458,53.8541,53.796,53.796,22715.0
2019-11-15 14:15:00,64.79,64.94,64.78,64.94,57002.0,53.8043,53.9288,53.796,53.9288,57002.0
2019-11-15 14:20:00,64.93,64.93,64.86,64.87,16831.0,53.9205,53.9205,53.8624,53.8707,16831.0
2019-11-15 14:25:00,64.87,64.92,64.86,64.92,11278.0,53.8707,53.9122,53.8624,53.9122,11278.0
2019-11-15 14:30:00,64.92,64.92,64.88,64.91,12020.0,53.9122,53.9122,53.879,53.9039,12020.0
2019-11-15 14:35:00,64.9,64.9,64.8,64.81,37775.0,53.8956,53.8956,53.8126,53.8209,37775.0
2019-11-15 14:40:00,64.8,64.91,64.8,64.91,14191.0,53.8126,53.9039,53.8126,53.9039,14191.0
2019-11-15 14:45:00,64.91,64.91,64.8,64.85,10210.0,53.9039,53.9039,53.8126,53.8541,10210.0
2019-11-15 14:50:00,64.84,64.85,64.77,64.77,24199.0,53.8458,53.8541,53.7877,53.7877,24199.0
2019-11-15 14:55:00,64.77,64.77,64.69,64.7,18768.0,53.7877,53.7877,53.7212,53.7295,18768.0
2019-11-15 15:00:00,64.7,64.72,64.64,64.67,27117.0,53.7295,53.7461,53.6797,53.7046,27117.0
2019-11-15 15:05:00,64.67,64.68,64.59,64.61,25291.0,53.7046,53.7129,53.6382,53.6548,25291.0
2019-11-15 15:10:00,64.6,64.61,64.54,64.59,37150.0,53.6465,53.6548,53.5967,53.6382,37150.0
2019-11-15 15:15:00,64.59,64.59,64.51,64.53,17828.0,53.6382,53.6382,53.5717,53.5884,17828.0
2019-11-15 15:20:00,64.52,64.53,64.4,64.44,60488.0,53.5801,53.5884,53.4804,53.5136,60488.0
2019-11-15 15:25:00,64.45,64.52,64.45,64.49,61901.0,53.5219,53.5801,53.5219,53.5551,61901.0
2019-11-15 15:30:00,64.5,64.5,64.39,64.39,39747.0,53.5634,53.5634,53.4721,53.4721,39747.0
2019-11-15 15:35:00,64.39,64.47,64.38,64.43,46207.0,53.4721,53.5385,53.4638,53.5053,46207.0
2019-11-15 15:40:00,64.42,64.44,64.41,64.42,65429.0,53.497,53.5136,53.4887,53.497,65429.0
2019-11-15 15:45:00,64.41,64.46,64.39,64.44,101000.0,53.4887,53.5302,53.4721,53.5136,101000.0
2019-11-15 15:50:00,64.44,64.47,64.39,64.45,168091.0,53.5136,53.5385,53.4721,53.5219,168091.0
2019-11-15 15:55:00,64.45,64.72,64.43,64.69,379325.0,53.5219,53.7461,53.5053,53.7212,379325.0
2019-11-18 09:30:00,64.51,64.61,64.26,64.33,92459.0,53.5717,53.6548,53.3641,53.4223,92459.0
2019-11-18 09:35:00,64.41,64.41,64.01,64.05,51934.0,53.4887,53.4887,53.1565,53.1897,51934.0
2019-11-18 09:40:00,64.03,64.04,63.88,63.94,61375.0,53.1731,53.1814,53.0486,53.0984,61375.0
2019-11-18 09:45:00,63.95,64.01,63.88,63.93,21648.0,53.1067,53.1565,53.0486,53.0901,21648.0
2019-11-18 09:50:00,63.98,64.08,63.89,64.01,38345.0,53.1316,53.2147,53.0569,53.1565,38345.0
2019-11-18 09:55:00,64.02,64.26,63.99,64.26,21738.0,53.1648,53.3641,53.1399,53.3641,21738.0
2019-11-18 10:00:00,64.23,64.43,64.2,64.43,30506.0,53.3392,53.5053,53.3143,53.5053,30506.0
2019-11-18 10:05:00,64.44,64.74,64.42,64.66,37007.0,53.5136,53.7628,53.497,53.6963,37007.0
2019-11-18 10:10:00,64.71,64.71,64.36,64.39,56043.0,53.7378,53.7378,53.4472,53.4721,56043.0
2019-11-18 10:15:00,64.39,64.39,64.19,64.28,31172.0,53.4721,53.4721,53.306,53.3807,31172.0
2019-11-18 10:20:00,64.27,64.42,64.2,64.22,42382.0,53.3724,53.497,53.3143,53.3309,42382.0
2019-11-18 10:25:00,64.22,64.31,64.18,64.3,28298.0,53.3309,53.4057,53.2977,53.3974,28298.0
2019-11-18 10:30:00,64.3,64.45,64.29,64.31,25417.0,53.3974,53.5219,53.3891,53.4057,25417.0
2019-11-18 10:35:00,64.31,64.33,64.2,64.27,27151.0,53.4057,53.4223,53.3143,53.3724,27151.0
2019-11-18 10:40:00,64.27,64.37,64.19,64.31,21190.0,53.3724,53.4555,53.306,53.4057,21190.0
2019-11-18 10:45:00,64.32,64.34,64.22,64.24,17294.0,53.414,53.4306,53.3309,53.3475,17294.0
2019-11-18 10:50:00,64.24,64.37,64.23,64.32,31370.0,53.3475,53.4555,53.3392,53.414,31370.0
2019-11-18 10:55:00,64.3,64.3,64.15,64.2,16815.0,53.3974,53.3974,53.2728,53.3143,16815.0
2019-11-18 11:00:00,64.22,64.39,64.21,64.31,26776.0,53.3309,53.4721,53.3226,53.4057,26776.0
2019-11-18 11:05:00,64.31,64.46,64.3,64.43,30273.0,53.4057,53.5302,53.3974,53.5053,30273.0
2019-11-18 11:10:00,64.42,64.5,64.39,64.42,20410.0,53.497,53.5634,53.4721,53.497,20410.0
2019-11-18 11:15:00,64.41,64.46,64.35,64.38,21875.0,53.4887,53.5302,53.4389,53.4638,21875.0
2019-11-18 11:20:00,64.38,64.39,64.3,64.31,21359.0,53.4638,53.4721,53.3974,53.4057,21359.0
2019-11-18 11:25:00,64.31,64.31,64.15,64.19,26523.0,53.4057,53.4057,53.2728,53.306,26523.0
2019-11-18 11:30:00,64.2,64.2,64.13,64.16,28618.0,53.3143,53.3143,53.2562,53.2811,28618.0
2019-11-18 11:35:00,64.17,64.18,64.02,64.03,32795.0,53.2894,53.2977,53.1648,53.1731,32795.0
2019-11-18 11:40:00,64.04,64.09,63.99,64.09,19326.0,53.1814,53.223,53.1399,53.223,19326.0
2019-11-18 11:45:00,64.11,64.19,64.1,64.13,18102.0,53.2396,53.306,53.2313,53.2562,18102.0
2019-11-18 11:50:00,64.13,64.16,64.09,64.13,26160.0,53.2562,53.2811,53.223,53.2562,26160.0
2019-11-18 11:55:00,64.13,64.2,64.09,64.2,16450.0,53.2562,53.3143,53.223,53.3143,16450.0
2019-11-18 12:00:00,64.2,64.24,64.15,64.17,15613.0,53.3143,53.3475,53.2728,53.2894,15613.0
2019-11-18 12:05:00,64.17,64.19,64.1,64.14,22844.0,53.2894,53.306,53.2313,53.2645,22844.0
2019-11-18 12:10:00,64.14,64.18,64.13,64.18,13066.0,53.2645,53.2977,53.2562,53.2977,13066.0
2019-11-18 12:15:00,64.18,64.19,64.08,64.08,24915.0,53.2977,53.306,53.2147,53.2147,24915.0
2019-11-18 12:20:00,64.08,64.2,64.07,64.19,10974.0,53.2147,53.3143,53.2064,53.306,10974.0
2019-11-18 12:25:00,64.18,64.19,64.11,64.12,13027.0,53.2977,53.306,53.2396,53.2479,13027.0
2019-11-18 12:30:00,64.13,64.17,64.12,64.16,11691.0,53.2562,53.2894,53.2479,53.2811,11691.0
2019-11-18 12:35:00,64.16,64.17,64.12,64.13,15754.0,53.2811,53.2894,53.2479,53.2562,15754.0
2019-11-18 12:40:00,64.14,64.16,64.12,64.14,16328.0,53.2645,53.2811,53.2479,53.2645,16328.0
2019-11-18 12:45:00,64.13,64.14,64.08,64.09,19458.0,53.2562,53.2645,53.2147,53.223,19458.0
2019-11-18 12:50:00,64.09,64.1,64.06,64.07,11928.0,53.223,53.2313,53.1981,53.2064,11928.0
2019-11-18 12:55:00,64.08,64.2,64.08,64.17,12871.0,53.2147,53.3143,53.2147,53.2894,12871.0
2019-11-18 13:00:00,64.17,64.17,64.07,64.07,26023.0,53.2894,53.2894,53.2064,53.2064,26023.0
2019-11-18 13:05:00,64.06,64.06,63.91,63.92,61539.0,53.1981,53.1981,53.0735,53.0818,61539.0
2019-11-18 13:10:00,63.93,63.97,63.9,63.96,10595.0,53.0901,53.1233,53.0652,53.115,10595.0
2019-11-18 13:15:00,63.96,64.05,63.95,64.04,26968.0,53.115,53.1897,53.1067,53.1814,26968.0
2019-11-18 13:20:00,64.03,64.08,64.02,64.07,16123.0,53.1731,53.2147,53.1648,53.2064,16123.0
2019-11-18 13:25:00,64.06,64.17,64.05,64.16,12388.0,53.1981,53.2894,53.1897,53.2811,12388.0
2019-11-18 13:30:00,64.15,64.17,64.09,64.1,16053.0,53.2728,53.2894,53.223,53.2313,16053.0
2019-11-18 13:35:00,64.11,64.15,64.09,64.12,14265.0,53.2396,53.2728,53.223,53.2479,14265.0
2019-11-18 13:40:00,64.12,64.16,64.11,64.12,17183.0,53.2479,53.2811,53.2396,53.2479,17183.0
2019-11-18 13:45:00,64.12,64.13,64.1,64.12,9773.0,53.2479,53.2562,53.2313,53.2479,9773.0
2019-11-18 13:50:00,64.11,64.12,64.05,64.06,10882.0,53.2396,53.2479,53.1897,53.1981,10882.0
2019-11-18 13:55:00,64.06,64.12,64.05,64.11,10162.0,53.1981,53.2479,53.1897,53.2396,10162.0
2019-11-18 14:00:00,64.11,64.14,64.09,64.14,15416.0,53.2396,53.2645,53.223,53.2645,15416.0
2019-11-18 14:05:00,64.14,64.16,64.13,64.16,10685.0,53.2645,53.2811,53.2562,53.2811,10685.0
2019-11-18 14:10:00,64.16,64.19,64.12,64.13,31510.0,53.2811,53.306,53.2479,53.2562,31510.0
2019-11-18 14:15:00,64.14,64.24,64.11,64.23,14219.0,53.2645,53.3475,53.2396,53.3392,14219.0
2019-11-18 14:20:00,64.24,64.35,64.24,64.35,14190.0,53.3475,53.4389,53.3475,53.4389,14190.0
2019-11-18 14:25:00,64.37,64.37,64.24,64.26,24102.0,53.4555,53.4555,53.3475,53.3641,24102.0
2019-11-18 14:30:00,64.26,64.38,64.22,64.38,12772.0,53.3641,53.4638,53.3309,53.4638,12772.0
2019-11-18 14:35:00,64.39,64.46,64.37,64.42,15479.0,53.4721,53.5302,53.4555,53.497,15479.0
2019-11-18 14:40:00,64.42,64.48,64.38,64.4,14019.0,53.497,53.5468,53.4638,53.4804,14019.0
2019-11-18 14:45:00,64.41,64.43,64.37,64.38,16270.0,53.4887,53.5053,53.4555,53.4638,16270.0
2019-11-18 14:50:00,64.38,64.39,64.3,64.31,18517.0,53.4638,53.4721,53.3974,53.4057,18517.0
2019-11-18 14:55:00,64.32,64.34,64.28,64.34,15793.0,53.414,53.4306,53.3807,53.4306,15793.0
2019-11-18 15:00:00,64.33,64.36,64.3,64.31,12826.0,53.4223,53.4472,53.3974,53.4057,12826.0
2019-11-18 15:05:00,64.3,64.36,64.3,64.35,8901.0,53.3974,53.4472,53.3974,53.4389,8901.0
2019-11-18 15:10:00,64.35,64.38,64.33,64.36,14096.0,53.4389,53.4638,53.4223,53.4472,14096.0
2019-11-18 15:15:00,64.36,64.41,64.36,64.39,27135.0,53.4472,53.4887,53.4472,53.4721,27135.0
2019-11-18 15:20:00,64.4,64.42,64.36,64.38,36126.0,53.4804,53.497,53.4472,53.4638,36126.0
2019-11-18 15:25:00,64.39,64.41,64.33,64.34,40070.0,53.4721,53.4887,53.4223,53.4306,40070.0
2019-11-18 15:30:00,64.35,64.38,64.3,64.32,21310.0,53.4389,53.4638,53.3974,53.414,21310.0
2019-11-18 15:35:00,64.33,64.38,64.32,64.37,30217.0,53.4223,53.4638,53.414,53.4555,30217.0
2019-11-18 15:40:00,64.36,64.39,64.33,64.38,44264.0,53.4472,53.4721,53.4223,53.4638,44264.0
2019-11-18 15:45:00,64.38,64.47,64.37,64.44,36645.0,53.4638,53.5385,53.4555,53.5136,36645.0
2019-11-18 15:50:00,64.44,64.48,64.37,64.48,92562.0,53.5136,53.5468,53.4555,53.5468,92562.0
2019-11-18 15:55:00,64.48,64.57,64.47,64.54,166487.0,53.5468,53.6216,53.5385,53.5967,166487.0
2019-11-19 09:30:00,63.78,63.89,63.37,63.48,65310.0,53.4194,53.5115,53.076,53.1681,65310.0
2019-11-19 09:35:00,63.36,63.49,63.12,63.28,46797.0,53.0676,53.1765,52.8666,53.0006,46797.0
2019-11-19 09:40:00,63.29,63.33,62.86,62.99,59466.0,53.009,53.0425,52.6488,52.7577,59466.0
2019-11-19 09:45:00,62.91,63.05,62.53,62.56,89227.0,52.6907,52.808,52.3724,52.3976,89227.0
2019-11-19 09:50:00,62.52,62.69,62.35,62.44,76058.0,52.3641,52.5065,52.2217,52.2971,76058.0
2019-11-19 09:55:00,62.45,62.53,62.12,62.2,74857.0,52.3054,52.3724,52.0291,52.0961,74857.0
2019-11-19 10:00:00,62.2,62.42,61.81,61.82,92318.0,52.0961,52.2803,51.7694,51.7778,92318.0
2019-11-19 10:05:00,61.82,62.1,61.82,61.94,63411.0,51.7778,52.0123,51.7778,51.8783,63411.0
2019-11-19 10:10:00,61.94,62.01,61.77,61.88,96008.0,51.8783,51.9369,51.7359,51.828,96008.0
2019-11-19 10:15:00,61.88,62.1,61.72,62.0,123295.0,51.828,52.0123,51.694,51.9285,123295.0
2019-11-19 10:20:00,62.01,62.08,61.92,62.01,54694.0,51.9369,51.9955,51.8615,51.9369,54694.0
2019-11-19 10:25:00,62.01,62.17,61.94,62.04,57274.0,51.9369,52.0709,51.8783,51.962,57274.0
2019-11-19 10:30:00,62.04,62.16,62.01,62.12,33106.0,51.962,52.0626,51.9369,52.0291,33106.0
2019-11-19 10:35:00,62.14,62.19,61.99,62.19,34668.0,52.0458,52.0877,51.9202,52.0877,34668.0
2019-11-19 10:40:00,62.2,62.22,62.06,62.1,31731.0,52.0961,52.1128,51.9788,52.0123,31731.0
2019-11-19 10:45:00,62.1,62.24,62.04,62.05,28785.0,52.0123,52.1296,51.962,51.9704,28785.0
2019-11-19 10:50:00,62.05,62.06,61.72,61.86,73582.0,51.9704,51.9788,51.694,51.8113,73582.0
2019-11-19 10:55:00,61.87,61.93,61.81,61.87,60446.0,51.8197,51.8699,51.7694,51.8197,60446.0
2019-11-19 11:00:00,61.89,62.1,61.88,61.9,22945.0,51.8364,52.0123,51.828,51.8448,22945.0
2019-11-19 11:05:00,61.9,62.13,61.89,62.07,64087.0,51.8448,52.0374,51.8364,51.9872,64087.0
2019-11-19 11:10:00,62.1,62.25,62.1,62.17,26042.0,52.0123,52.1379,52.0123,52.0709,26042.0
2019-11-19 11:15:00,62.17,62.17,62.07,62.15,33140.0,52.0709,52.0709,51.9872,52.0542,33140.0
2019-11-19 11:20:00,62.15,62.2,62.09,62.19,36563.0,52.0542,52.0961,52.0039,52.0877,36563.0
2019-11-19 11:25:00,62.19,62.25,62.17,62.24,36334.0,52.0877,52.1379,52.0709,52.1296,36334.0
2019-11-19 11:30:00,62.24,62.29,62.22,62.26,28066.0,52.1296,52.1714,52.1128,52.1463,28066.0
2019-11-19 11:35:00,62.26,62.49,62.24,62.38,41873.0,52.1463,52.3389,52.1296,52.2468,41873.0
2019-11-19 11:40:00,62.38,62.43,62.32,62.43,28703.0,52.2468,52.2887,52.1966,52.2887,28703.0
2019-11-19 11:45:00,62.43,62.44,62.31,62.37,28863.0,52.2887,52.2971,52.1882,52.2384,28863.0
2019-11-19 11:50:00,62.35,62.37,62.25,62.3,28560.0,52.2217,52.2384,52.1379,52.1798,28560.0
2019-11-19 11:55:00,62.31,62.33,62.26,62.33,20120.0,52.1882,52.2049,52.1463,52.2049,20120.0
2019-11-19 12:00:00,62.32,62.32,62.15,62.16,13417.0,52.1966,52.1966,52.0542,52.0626,13417.0
2019-11-19 12:05:00,62.15,62.15,62.05,62.09,31629.0,52.0542,52.0542,51.9704,52.0039,31629.0
2019-11-19 12:10:00,62.09,62.1,62.02,62.07,18924.0,52.0039,52.0123,51.9453,51.9872,18924.0
2019-11-19 12:15:00,62.07,62.17,62.06,62.12,24819.0,51.9872,52.0709,51.9788,52.0291,24819.0
2019-11-19 12:20:00,62.12,62.24,62.08,62.09,40913.0,52.0291,52.1296,51.9955,52.0039,40913.0
2019-11-19 12:25:00,62.08,62.08,61.99,62.05,34871.0,51.9955,51.9955,51.9202,51.9704,34871.0
2019-11-19 12:30:00,62.06,62.07,61.93,61.99,50378.0,51.9788,51.9872,51.8699,51.9202,50378.0
2019-11-19 12:35:00,61.98,61.99,61.92,61.96,58776.0,51.9118,51.9202,51.8615,51.895,58776.0
2019-11-19 12:40:00,61.96,62.03,61.94,62.02,23687.0,51.895,51.9537,51.8783,51.9453,23687.0
2019-11-19 12:45:00,62.01,62.07,61.97,61.97,14211.0,51.9369,51.9872,51.9034,51.9034,14211.0
2019-11-19 12:50:00,61.97,62.0,61.96,61.97,12533.0,51.9034,51.9285,51.895,51.9034,12533.0
2019-11-19 12:55:00,61.97,62.02,61.91,61.92,15087.0,51.9034,51.9453,51.8532,51.8615,15087.0
2019-11-19 13:00:00,61.92,61.96,61.87,61.88,36179.0,51.8615,51.895,51.8197,51.828,36179.0
2019-11-19 13:05:00,61.88,61.92,61.85,61.91,25757.0,51.828,51.8615,51.8029,51.8532,25757.0
2019-11-19 13:10:00,61.91,61.99,61.88,61.98,12654.0,51.8532,51.9202,51.828,51.9118,12654.0
2019-11-19 13:15:00,62.0,62.02,61.98,61.99,12234.0,51.9285,51.9453,51.9118,51.9202,12234.0
2019-11-19 13:20:00,61.98,61.99,61.91,61.91,11766.0,51.9118,51.9202,51.8532,51.8532,11766.0
2019-11-19 13:25:00,61.92,61.92,61.8,61.82,26139.0,51.8615,51.8615,51.761,51.7778,26139.0
2019-11-19 13:30:00,61.82,61.99,61.8,61.95,27170.0,51.7778,51.9202,51.761,51.8867,27170.0
2019-11-19 13:35:00,61.94,61.95,61.88,61.93,18720.0,51.8783,51.8867,51.828,51.8699,18720.0
2019-11-19 13:40:00,61.93,61.95,61.81,61.82,20318.0,51.8699,51.8867,51.7694,51.7778,20318.0
2019-11-19 13:45:00,61.81,61.83,61.75,61.78,46039.0,51.7694,51.7862,51.7192,51.7443,46039.0
2019-11-19 13:50:00,61.79,61.79,61.74,61.75,8948.0,51.7527,51.7527,51.7108,51.7192,8948.0
2019-11-19 13:55:00,61.76,61.86,61.76,61.82,31849.0,51.7275,51.8113,51.7275,51.7778,31849.0
2019-11-19 14:00:00,61.83,61.92,61.82,61.91,15190.0,51.7862,51.8615,51.7778,51.8532,15190.0
2019-11-19 14:05:00,61.9,61.94,61.88,61.89,15452.0,51.8448,51.8783,51.828,51.8364,15452.0
2019-11-19 14:10:00,61.88,61.91,61.83,61.88,22173.0,51.828,51.8532,51.7862,51.828,22173.0
2019-11-19 14:15:00,61.89,61.94,61.89,61.93,12719.0,51.8364,51.8783,51.8364,51.8699,12719.0
2019-11-19 14:20:00,61.95,62.02,61.92,62.0,31574.0,51.8867,51.9453,51.8615,51.9285,31574.0
2019-11-19 14:25:00,62.0,62.0,61.94,61.98,17689.0,51.9285,51.9285,51.8783,51.9118,17689.0
2019-11-19 14:30:00,61.97,62.01,61.93,62.0,27886.0,51.9034,51.9369,51.8699,51.9285,27886.0
2019-11-19 14:35:00,62.01,62.05,61.99,62.0,16905.0,51.9369,51.9704,51.9202,51.9285,16905.0
2019-11-19 14:40:00,62.0,62.03,61.99,62.03,14264.0,51.9285,51.9537,51.9202,51.9537,14264.0
2019-11-19 14:45:00,62.03,62.13,62.02,62.12,26120.0,51.9537,52.0374,51.9453,52.0291,26120.0
2019-11-19 14:50:00,62.12,62.14,62.02,62.02,21794.0,52.0291,52.0458,51.9453,51.9453,21794.0
2019-11-19 14:55:00,62.02,62.08,62.01,62.06,22061.0,51.9453,51.9955,51.9369,51.9788,22061.0
2019-11-19 15:00:00,62.04,62.09,62.0,62.09,28444.0,51.962,52.0039,51.9285,52.0039,28444.0
2019-11-19 15:05:00,62.08,62.13,62.07,62.09,20747.0,51.9955,52.0374,51.9872,52.0039,20747.0
2019-11-19 15:10:00,62.09,62.2,62.09,62.19,29945.0,52.0039,52.0961,52.0039,52.0877,29945.0
2019-11-19 15:15:00,62.2,62.22,62.17,62.19,27790.0,52.0961,52.1128,52.0709,52.0877,27790.0
2019-11-19 15:20:00,62.19,62.2,62.08,62.16,41185.0,52.0877,52.0961,51.9955,52.0626,41185.0
2019-11-19 15:25:00,62.17,62.18,62.09,62.12,34368.0,52.0709,52.0793,52.0039,52.0291,34368.0
2019-11-19 15:30:00,62.12,62.23,62.11,62.22,52182.0,52.0291,52.1212,52.0207,52.1128,52182.0
2019-11-19 15:35:00,62.22,62.23,62.17,62.19,33371.0,52.1128,52.1212,52.0709,52.0877,33371.0
2019-11-19 15:40:00,62.18,62.23,62.07,62.11,51369.0,52.0793,52.1212,51.9872,52.0207,51369.0
2019-11-19 15:45:00,62.11,62.12,61.98,62.04,66799.0,52.0207,52.0291,51.9118,51.962,66799.0
2019-11-19 15:50:00,62.04,62.04,61.77,61.83,144722.0,51.962,51.962,51.7359,51.7862,144722.0
2019-11-19 15:55:00,61.83,61.91,61.78,61.84,205839.0,51.7862,51.8532,51.7443,51.7945,205839.0
2019-11-20 09:30:00,61.75,62.1,61.23,61.63,116238.0,51.7192,52.0123,51.2836,51.6186,116238.0
2019-11-20 09:35:00,61.64,61.67,61.19,61.2,35380.0,51.627,51.6521,51.2501,51.2585,35380.0
2019-11-20 09:40:00,61.2,61.21,60.87,60.97,88998.0,51.2585,51.2669,50.9821,51.0659,88998.0
2019-11-20 09:45:00,60.95,61.03,60.64,60.7,70298.0,51.0491,51.1161,50.7895,50.8397,70298.0
2019-11-20 09:50:00,60.69,60.75,60.35,60.48,114972.0,50.8313,50.8816,50.5466,50.6555,114972.0
2019-11-20 09:55:00,60.45,60.53,60.08,60.09,166182.0,50.6303,50.6973,50.3204,50.3288,166182.0
2019-11-20 10:00:00,60.09,60.33,60.05,60.09,117444.0,50.3288,50.5298,50.2953,50.3288,117444.0
2019-11-20 10:05:00,60.09,60.17,60.0,60.01,113050.0,50.3288,50.3958,50.2534,50.2618,113050.0
2019-11-20 10:10:00,60.01,60.06,59.84,59.98,132738.0,50.2618,50.3037,50.1194,50.2367,132738.0
2019-11-20 10:15:00,59.98,60.05,59.82,60.05,143712.0,50.2367,50.2953,50.1027,50.2953,143712.0
2019-11-20 10:20:00,60.04,60.11,59.91,59.92,91283.0,50.2869,50.3456,50.178,50.1864,91283.0
2019-11-20 10:25:00,59.94,60.13,59.94,60.06,67621.0,50.2032,50.3623,50.2032,50.3037,67621.0
2019-11-20 10:30:00,60.08,60.64,60.08,60.56,101495.0,50.3204,50.7895,50.3204,50.7225,101495.0
2019-11-20 10:35:00,60.57,60.58,60.27,60.35,78995.0,50.7308,50.7392,50.4796,50.5466,78995.0
2019-11-20 10:40:00,60.35,60.4,60.26,60.32,75021.0,50.5466,50.5885,50.4712,50.5214,75021.0
2019-11-20 10:45:00,60.32,60.37,60.17,60.23,101188.0,50.5214,50.5633,50.3958,50.4461,101188.0
2019-11-20 10:50:00,60.23,60.47,60.22,60.41,78911.0,50.4461,50.6471,50.4377,50.5968,78911.0
2019-11-20 10:55:00,60.41,60.69,60.39,60.67,49106.0,50.5968,50.8313,50.5801,50.8146,49106.0
2019-11-20 11:00:00,60.66,60.84,60.65,60.83,47171.0,50.8062,50.957,50.7978,50.9486,47171.0
2019-11-20 11:05:00,60.83,60.98,60.82,60.86,35874.0,50.9486,51.0742,50.9402,50.9737,35874.0
2019-11-20 11:10:00,60.86,61.02,60.8,61.0,123630.0,50.9737,51.1077,50.9235,51.091,123630.0
2019-11-20 11:15:00,61.01,61.04,60.92,60.95,50827.0,51.0994,51.1245,51.024,51.0491,50827.0
2019-11-20 11:20:00,60.96,61.24,60.96,61.18,51706.0,51.0575,51.292,51.0575,51.2417,51706.0
2019-11-20 11:25:00,61.19,61.2,61.07,61.17,39996.0,51.2501,51.2585,51.1496,51.2334,39996.0
2019-11-20 11:30:00,61.16,61.2,61.01,61.03,47797.0,51.225,51.2585,51.0994,51.1161,47797.0
2019-11-20 11:35:00,61.05,61.23,61.05,61.22,68667.0,51.1329,51.2836,51.1329,51.2752,68667.0
2019-11-20 11:40:00,61.23,61.26,60.99,61.11,64548.0,51.2836,51.3088,51.0826,51.1831,64548.0
2019-11-20 11:45:00,61.11,61.22,61.01,61.22,60736.0,51.1831,51.2752,51.0994,51.2752,60736.0
2019-11-20 11:50:00,61.2,61.35,61.16,61.32,33689.0,51.2585,51.3841,51.225,51.359,33689.0
2019-11-20 11:55:00,61.31,61.39,61.25,61.28,38300.0,51.3506,51.4176,51.3004,51.3255,38300.0
2019-11-20 12:00:00,61.29,61.36,61.2,61.33,75769.0,51.3339,51.3925,51.2585,51.3674,75769.0
2019-11-20 12:05:00,61.33,61.49,61.32,61.37,65233.0,51.3674,51.5014,51.359,51.4009,65233.0
2019-11-20 12:10:00,61.36,61.41,61.25,61.26,42486.0,51.3925,51.4344,51.3004,51.3088,42486.0
2019-11-20 12:15:00,61.25,61.47,61.25,61.45,53276.0,51.3004,51.4846,51.3004,51.4679,53276.0
2019-11-20 12:20:00,61.46,61.49,61.35,61.49,23159.0,51.4763,51.5014,51.3841,51.5014,23159.0
2019-11-20 12:25:00,61.48,61.55,61.42,61.47,35052.0,51.493,51.5516,51.4428,51.4846,35052.0
2019-11-20 12:30:00,61.48,61.62,61.42,61.62,30339.0,51.493,51.6103,51.4428,51.6103,30339.0
2019-11-20 12:35:00,61.6,61.64,61.49,61.51,12278.0,51.5935,51.627,51.5014,51.5181,12278.0
2019-11-20 12:40:00,61.51,61.72,61.51,61.72,32890.0,51.5181,51.694,51.5181,51.694,32890.0
2019-11-20 12:45:00,61.72,61.77,61.65,61.71,39842.0,51.694,51.7359,51.6354,51.6857,39842.0
2019-11-20 12:50:00,61.71,61.73,61.51,61.59,42790.0,51.6857,51.7024,51.5181,51.5851,42790.0
2019-11-20 12:55:00,61.57,61.59,61.21,61.52,79292.0,51.5684,51.5851,51.2669,51.5265,79292.0
2019-11-20 13:00:00,61.51,61.65,61.47,61.64,31666.0,51.5181,51.6354,51.4846,51.627,31666.0
2019-11-20 13:05:00,61.63,61.63,61.35,61.4,39831.0,51.6186,51.6186,51.3841,51.426,39831.0
2019-11-20 13:10:00,61.38,61.39,61.16,61.23,26139.0,51.4093,51.4176,51.225,51.2836,26139.0
2019-11-20 13:15:00,61.25,61.36,61.2,61.34,58553.0,51.3004,51.3925,51.2585,51.3758,58553.0
2019-11-20 13:20:00,61.34,61.52,61.23,61.5,49352.0,51.3758,51.5265,51.2836,51.5098,49352.0
2019-11-20 13:25:00,61.51,61.7,61.48,61.59,25855.0,51.5181,51.6773,51.493,51.5851,25855.0
2019-11-20 13:30:00,61.6,61.71,61.59,61.7,25708.0,51.5935,51.6857,51.5851,51.6773,25708.0
2019-11-20 13:35:00,61.69,61.79,61.65,61.65,35137.0,51.6689,51.7527,51.6354,51.6354,35137.0
2019-11-20 13:40:00,61.68,61.74,61.64,61.73,18027.0,51.6605,51.7108,51.627,51.7024,18027.0
2019-11-20 13:45:00,61.73,61.95,61.73,61.9,34787.0,51.7024,51.8867,51.7024,51.8448,34787.0
2019-11-20 13:50:00,61.92,62.09,61.91,61.96,53111.0,51.8615,52.0039,51.8532,51.895,53111.0
2019-11-20 13:55:00,61.93,62.01,61.8,62.01,25440.0,51.8699,51.9369,51.761,51.9369,25440.0
2019-11-20 14:00:00,62.01,62.08,61.96,62.04,24450.0,51.9369,51.9955,51.895,51.962,24450.0
2019-11-20 14:05:00,62.05,62.06,61.94,62.0,27212.0,51.9704,51.9788,51.8783,51.9285,27212.0
2019-11-20 14:10:00,62.01,62.07,61.99,62.03,39143.0,51.9369,51.9872,51.9202,51.9537,39143.0
2019-11-20 14:15:00,62.03,62.1,61.97,62.04,34629.0,51.9537,52.0123,51.9034,51.962,34629.0
2019-11-20 14:20:00,62.05,62.05,61.9,61.95,22052.0,51.9704,51.9704,51.8448,51.8867,22052.0
2019-11-20 14:25:00,61.95,62.11,61.94,62.09,77094.0,51.8867,52.0207,51.8783,52.0039,77094.0
2019-11-20 14:30:00,62.09,62.15,62.06,62.09,30887.0,52.0039,52.0542,51.9788,52.0039,30887.0
2019-11-20 14:35:00,62.09,62.11,62.04,62.07,32040.0,52.0039,52.0207,51.962,51.9872,32040.0
2019-11-20 14:40:00,62.06,62.07,61.99,62.03,32593.0,51.9788,51.9872,51.9202,51.9537,32593.0
2019-11-20 14:45:00,62.02,62.03,61.95,61.99,51919.0,51.9453,51.9537,51.8867,51.9202,51919.0
2019-11-20 14:50:00,61.98,62.0,61.88,61.88,31466.0,51.9118,51.9285,51.828,51.828,31466.0
2019-11-20 14:55:00,61.89,61.93,61.87,61.92,69154.0,51.8364,51.8699,51.8197,51.8615,69154.0
2019-11-20 15:00:00,61.92,61.94,61.87,61.9,34809.0,51.8615,51.8783,51.8197,51.8448,34809.0
2019-11-20 15:05:00,61.9,61.93,61.88,61.92,33753.0,51.8448,51.8699,51.828,51.8615,33753.0
2019-11-20 15:10:00,61.92,62.0,61.9,61.98,39866.0,51.8615,51.9285,51.8448,51.9118,39866.0
2019-11-20 15:15:00,61.98,61.98,61.91,61.93,36928.0,51.9118,51.9118,51.8532,51.8699,36928.0
2019-11-20 15:20:00,61.94,62.01,61.93,62.01,52818.0,51.8783,51.9369,51.8699,51.9369,52818.0
2019-11-20 15:25:00,62.01,62.02,61.93,61.93,30480.0,51.9369,51.9453,51.8699,51.8699,30480.0
2019-11-20 15:30:00,61.93,62.01,61.89,61.98,40732.0,51.8699,51.9369,51.8364,51.9118,40732.0
2019-11-20 15:35:00,61.98,62.01,61.91,61.98,46483.0,51.9118,51.9369,51.8532,51.9118,46483.0
2019-11-20 15:40:00,61.98,62.04,61.97,62.01,76509.0,51.9118,51.962,51.9034,51.9369,76509.0
2019-11-20 15:45:00,62.0,62.04,61.91,61.92,73186.0,51.9285,51.962,51.8532,51.8615,73186.0
2019-11-20 15:50:00,61.91,61.96,61.9,61.95,114806.0,51.8532,51.895,51.8448,51.8867,114806.0
2019-11-20 15:55:00,61.95,61.96,61.77,61.8,260945.0,51.8867,51.895,51.7359,51.761,260945.0
2019-11-21 09:30:00,62.06,62.36,61.94,62.32,69506.0,51.9788,52.2301,51.8783,52.1966,69506.0
2019-11-21 09:35:00,62.23,62.48,62.1,62.38,47122.0,52.1212,52.3306,52.0123,52.2468,47122.0
2019-11-21 09:40:00,62.35,62.54,62.15,62.54,68895.0,52.2217,52.3808,52.0542,52.3808,68895.0
2019-11-21 09:45:00,62.56,62.65,62.4,62.4,89088.0,52.3976,52.473,52.2636,52.2636,89088.0
2019-11-21 09:50:00,62.42,62.59,62.32,62.46,32414.0,52.2803,52.4227,52.1966,52.3138,32414.0
2019-11-21 09:55:00,62.46,62.53,62.37,62.4,17931.0,52.3138,52.3724,52.2384,52.2636,17931.0
2019-11-21 10:00:00,62.4,62.52,62.29,62.47,30853.0,52.2636,52.3641,52.1714,52.3222,30853.0
2019-11-21 10:05:00,62.47,62.52,62.22,62.26,52784.0,52.3222,52.3641,52.1128,52.1463,52784.0
2019-11-21 10:10:00,62.26,62.39,62.24,62.33,30751.0,52.1463,52.2552,52.1296,52.2049,30751.0
2019-11-21 10:15:00,62.36,62.39,62.25,62.25,23058.0,52.2301,52.2552,52.1379,52.1379,23058.0
2019-11-21 10:20:00,62.27,62.35,62.2,62.22,18141.0,52.1547,52.2217,52.0961,52.1128,18141.0
2019-11-21 10:25:00,62.19,62.33,62.12,62.31,21905.0,52.0877,52.2049,52.0291,52.1882,21905.0
2019-11-21 10:30:00,62.31,62.46,62.28,62.38,13695.0,52.1882,52.3138,52.1631,52.2468,13695.0
2019-11-21 10:35:00,62.35,62.45,62.28,62.4,11311.0,52.2217,52.3054,52.1631,52.2636,11311.0
2019-11-21 10:40:00,62.4,62.56,62.38,62.47,16021.0,52.2636,52.3976,52.2468,52.3222,16021.0
2019-11-21 10:45:00,62.45,62.59,62.43,62.58,12222.0,52.3054,52.4227,52.2887,52.4143,12222.0
2019-11-21 10:50:00,62.54,62.55,62.4,62.42,9413.0,52.3808,52.3892,52.2636,52.2803,9413.0
2019-11-21 10:55:00,62.43,62.48,62.3,62.45,18046.0,52.2887,52.3306,52.1798,52.3054,18046.0
2019-11-21 11:00:00,62.46,62.49,62.3,62.31,28226.0,52.3138,52.3389,52.1798,52.1882,28226.0
2019-11-21 11:05:00,62.32,62.33,62.2,62.28,13539.0,52.1966,52.2049,52.0961,52.1631,13539.0
2019-11-21 11:10:00,62.26,62.27,62.06,62.06,17305.0,52.1463,52.1547,51.9788,51.9788,17305.0
2019-11-21 11:15:00,62.05,62.24,62.04,62.2,8825.0,51.9704,52.1296,51.962,52.0961,8825.0
2019-11-21 11:20:00,62.19,62.37,62.18,62.32,10209.0,52.0877,52.2384,52.0793,52.1966,10209.0
2019-11-21 11:25:00,62.32,62.44,62.29,62.37,15152.0,52.1966,52.2971,52.1714,52.2384,15152.0
2019-11-21 11:30:00,62.37,62.45,62.36,62.42,10731.0,52.2384,52.3054,52.2301,52.2803,10731.0
2019-11-21 11:35:00,62.41,62.49,62.38,62.49,16438.0,52.2719,52.3389,52.2468,52.3389,16438.0
2019-11-21 11:40:00,62.52,62.55,62.42,62.46,16692.0,52.3641,52.3892,52.2803,52.3138,16692.0
2019-11-21 11:45:00,62.46,62.58,62.46,62.57,13135.0,52.3138,52.4143,52.3138,52.406,13135.0
2019-11-21 11:50:00,62.58,62.58,62.46,62.48,11670.0,52.4143,52.4143,52.3138,52.3306,11670.0
2019-11-21 11:55:00,62.48,62.5,62.44,62.47,26367.0,52.3306,52.3473,52.2971,52.3222,26367.0
2019-11-21 12:00:00,62.46,62.7,62.46,62.7,32024.0,52.3138,52.5148,52.3138,52.5148,32024.0
2019-11-21 12:05:00,62.71,62.73,62.66,62.69,26207.0,52.5232,52.54,52.4813,52.5065,26207.0
2019-11-21 12:10:00,62.68,62.77,62.67,62.77,15830.0,52.4981,52.5735,52.4897,52.5735,15830.0
2019-11-21 12:15:00,62.76,62.91,62.76,62.89,29197.0,52.5651,52.6907,52.5651,52.674,29197.0
2019-11-21 12:20:00,62.88,63.03,62.86,63.02,37454.0,52.6656,52.7912,52.6488,52.7829,37454.0
2019-11-21 12:25:00,63.01,63.08,62.97,63.07,37041.0,52.7745,52.8331,52.741,52.8247,37041.0
2019-11-21 12:30:00,63.07,63.13,62.99,63.08,46973.0,52.8247,52.875,52.7577,52.8331,46973.0
2019-11-21 12:35:00,63.09,63.17,63.07,63.15,31053.0,52.8415,52.9085,52.8247,52.8917,31053.0
2019-11-21 12:40:00,63.15,63.19,63.02,63.15,141659.0,52.8917,52.9252,52.7829,52.8917,141659.0
2019-11-21 12:45:00,63.14,63.17,62.99,63.12,18592.0,52.8834,52.9085,52.7577,52.8666,18592.0
2019-11-21 12:50:00,63.12,63.16,63.06,63.09,22124.0,52.8666,52.9001,52.8164,52.8415,22124.0
2019-11-21 12:55:00,63.09,63.18,63.07,63.18,13146.0,52.8415,52.9169,52.8247,52.9169,13146.0
2019-11-21 13:00:00,63.18,63.22,63.14,63.17,17071.0,52.9169,52.9504,52.8834,52.9085,17071.0
2019-11-21 13:05:00,63.17,63.18,63.08,63.09,19455.0,52.9085,52.9169,52.8331,52.8415,19455.0
2019-11-21 13:10:00,63.1,63.12,63.04,63.07,14390.0,52.8499,52.8666,52.7996,52.8247,14390.0
2019-11-21 13:15:00,63.07,63.09,63.05,63.08,7460.0,52.8247,52.8415,52.808,52.8331,7460.0
2019-11-21 13:20:00,63.07,63.09,63.03,63.07,9702.0,52.8247,52.8415,52.7912,52.8247,9702.0
2019-11-21 13:25:00,63.08,63.12,63.05,63.07,8965.0,52.8331,52.8666,52.808,52.8247,8965.0
2019-11-21 13:30:00,63.06,63.06,63.0,63.03,15676.0,52.8164,52.8164,52.7661,52.7912,15676.0
2019-11-21 13:35:00,63.03,63.1,63.0,63.1,25806.0,52.7912,52.8499,52.7661,52.8499,25806.0
2019-11-21 13:40:00,63.1,63.2,63.09,63.12,13720.0,52.8499,52.9336,52.8415,52.8666,13720.0
2019-11-21 13:45:00,63.12,63.16,63.11,63.16,12429.0,52.8666,52.9001,52.8582,52.9001,12429.0
2019-11-21 13:50:00,63.16,63.22,63.1,63.14,24177.0,52.9001,52.9504,52.8499,52.8834,24177.0
2019-11-21 13:55:00,63.15,63.19,63.11,63.12,18878.0,52.8917,52.9252,52.8582,52.8666,18878.0
2019-11-21 14:00:00,63.11,63.11,62.84,62.88,22680.0,52.8582,52.8582,52.6321,52.6656,22680.0
2019-11-21 14:05:00,62.89,62.96,62.88,62.9,10964.0,52.674,52.7326,52.6656,52.6823,10964.0
2019-11-21 14:10:00,62.9,62.91,62.81,62.91,14330.0,52.6823,52.6907,52.607,52.6907,14330.0
2019-11-21 14:15:00,62.91,62.93,62.87,62.91,24663.0,52.6907,52.7075,52.6572,52.6907,24663.0
2019-11-21 14:20:00,62.92,62.97,62.91,62.96,33439.0,52.6991,52.741,52.6907,52.7326,33439.0
2019-11-21 14:25:00,62.95,63.06,62.94,63.05,48359.0,52.7242,52.8164,52.7158,52.808,48359.0
2019-11-21 14:30:00,63.03,63.23,63.03,63.2,35055.0,52.7912,52.9587,52.7912,52.9336,35055.0
2019-11-21 14:35:00,63.21,63.32,63.2,63.31,18830.0,52.942,53.0341,52.9336,53.0257,18830.0
2019-11-21 14:40:00,63.3,63.3,63.16,63.17,16669.0,53.0174,53.0174,52.9001,52.9085,16669.0
2019-11-21 14:45:00,63.17,63.25,63.16,63.24,21094.0,52.9085,52.9755,52.9001,52.9671,21094.0
2019-11-21 14:50:00,63.22,63.23,63.17,63.23,17855.0,52.9504,52.9587,52.9085,52.9587,17855.0
2019-11-21 14:55:00,63.22,63.24,63.18,63.23,20867.0,52.9504,52.9671,52.9169,52.9587,20867.0
2019-11-21 15:00:00,63.24,63.28,63.18,63.19,24840.0,52.9671,53.0006,52.9169,52.9252,24840.0
2019-11-21 15:05:00,63.19,63.21,63.13,63.15,19030.0,52.9252,52.942,52.875,52.8917,19030.0
2019-11-21 15:10:00,63.15,63.19,63.12,63.17,19483.0,52.8917,52.9252,52.8666,52.9085,19483.0
2019-11-21 15:15:00,63.17,63.19,63.13,63.19,20788.0,52.9085,52.9252,52.875,52.9252,20788.0
2019-11-21 15:20:00,63.19,63.24,63.17,63.22,24195.0,52.9252,52.9671,52.9085,52.9504,24195.0
2019-11-21 15:25:00,63.22,63.23,63.16,63.2,19000.0,52.9504,52.9587,52.9001,52.9336,19000.0
2019-11-21 15:30:00,63.2,63.32,63.2,63.26,36586.0,52.9336,53.0341,52.9336,52.9839,36586.0
2019-11-21 15:35:00,63.26,63.27,63.11,63.11,44297.0,52.9839,52.9922,52.8582,52.8582,44297.0
2019-11-21 15:40:00,63.11,63.14,63.05,63.13,40421.0,52.8582,52.8834,52.808,52.875,40421.0
2019-11-21 15:45:00,63.13,63.17,63.09,63.11,76216.0,52.875,52.9085,52.8415,52.8582,76216.0
2019-11-21 15:50:00,63.11,63.14,63.02,63.09,101403.0,52.8582,52.8834,52.7829,52.8415,101403.0
2019-11-21 15:55:00,63.09,63.25,63.08,63.22,259676.0,52.8415,52.9755,52.8331,52.9504,259676.0
2019-11-22 09:30:00,63.35,63.44,62.84,63.01,83902.0,53.0592,53.1346,52.6321,52.7745,83902.0
2019-11-22 09:35:00,62.99,63.03,62.85,62.98,20638.0,52.7577,52.7912,52.6405,52.7493,20638.0
2019-11-22 09:40:00,62.98,62.98,62.79,62.9,16233.0,52.7493,52.7493,52.5902,52.6823,16233.0
2019-11-22 09:45:00,62.94,63.22,62.89,63.22,14470.0,52.7158,52.9504,52.674,52.9504,14470.0
2019-11-22 09:50:00,63.2,63.33,63.19,63.33,26082.0,52.9336,53.0425,52.9252,53.0425,26082.0
2019-11-22 09:55:00,63.33,63.59,63.32,63.48,56658.0,53.0425,53.2603,53.0341,53.1681,56658.0
2019-11-22 10:00:00,63.42,63.42,63.17,63.33,19612.0,53.1179,53.1179,52.9085,53.0425,19612.0
2019-11-22 10:05:00,63.34,63.48,63.28,63.47,13168.0,53.0509,53.1681,53.0006,53.1598,13168.0
2019-11-22 10:10:00,63.46,63.46,63.3,63.3,15743.0,53.1514,53.1514,53.0174,53.0174,15743.0
2019-11-22 10:15:00,63.29,63.31,62.98,63.16,29815.0,53.009,53.0257,52.7493,52.9001,29815.0
2019-11-22 10:20:00,63.16,63.28,63.11,63.27,13402.0,52.9001,53.0006,52.8582,52.9922,13402.0
2019-11-22 10:25:00,63.3,63.34,63.09,63.1,10323.0,53.0174,53.0509,52.8415,52.8499,10323.0
2019-11-22 10:30:00,63.07,63.11,63.02,63.09,14328.0,52.8247,52.8582,52.7829,52.8415,14328.0
2019-11-22 10:35:00,63.09,63.09,62.92,62.94,40678.0,52.8415,52.8415,52.6991,52.7158,40678.0
2019-11-22 10:40:00,62.93,62.93,62.81,62.88,27409.0,52.7075,52.7075,52.607,52.6656,27409.0
2019-11-22 10:45:00,62.88,62.94,62.67,62.68,18080.0,52.6656,52.7158,52.4897,52.4981,18080.0
2019-11-22 10:50:00,62.68,62.77,62.62,62.64,43001.0,52.4981,52.5735,52.4478,52.4646,43001.0
2019-11-22 10:55:00,62.62,62.77,62.62,62.62,20161.0,52.4478,52.5735,52.4478,52.4478,20161.0
2019-11-22 11:00:00,62.61,62.67,62.51,62.64,24666.0,52.4395,52.4897,52.3557,52.4646,24666.0
2019-11-22 11:05:00,62.65,62.79,62.6,62.77,21693.0,52.473,52.5902,52.4311,52.5735,21693.0
2019-11-22 11:10:00,62.76,62.87,62.66,62.71,23804.0,52.5651,52.6572,52.4813,52.5232,23804.0
2019-11-22 11:15:00,62.68,62.7,62.54,62.57,16179.0,52.4981,52.5148,52.3808,52.406,16179.0
2019-11-22 11:20:00,62.58,62.68,62.55,62.56,24709.0,52.4143,52.4981,52.3892,52.3976,24709.0
2019-11-22 11:25:00,62.55,62.7,62.55,62.63,17912.0,52.3892,52.5148,52.3892,52.4562,17912.0
2019-11-22 11:30:00,62.65,62.75,62.63,62.74,12989.0,52.473,52.5567,52.4562,52.5483,12989.0
2019-11-22 11:35:00,62.73,62.77,62.66,62.72,22968.0,52.54,52.5735,52.4813,52.5316,22968.0
2019-11-22 11:40:00,62.73,62.76,62.68,62.69,13674.0,52.54,52.5651,52.4981,52.5065,13674.0
2019-11-22 11:45:00,62.69,62.74,62.68,62.7,13104.0,52.5065,52.5483,52.4981,52.5148,13104.0
2019-11-22 11:50:00,62.69,62.7,62.59,62.6,19156.0,52.5065,52.5148,52.4227,52.4311,19156.0
2019-11-22 11:55:00,62.6,62.62,62.55,62.6,16567.0,52.4311,52.4478,52.3892,52.4311,16567.0
2019-11-22 12:00:00,62.6,62.76,62.6,62.76,39321.0,52.4311,52.5651,52.4311,52.5651,39321.0
2019-11-22 12:05:00,62.77,62.95,62.77,62.95,28961.0,52.5735,52.7242,52.5735,52.7242,28961.0
2019-11-22 12:10:00,62.96,63.03,62.91,62.99,15605.0,52.7326,52.7912,52.6907,52.7577,15605.0
2019-11-22 12:15:00,63.0,63.01,62.9,62.9,21199.0,52.7661,52.7745,52.6823,52.6823,21199.0
2019-11-22 12:20:00,62.89,62.94,62.87,62.93,10591.0,52.674,52.7158,52.6572,52.7075,10591.0
2019-11-22 12:25:00,62.91,62.96,62.88,62.94,20763.0,52.6907,52.7326,52.6656,52.7158,20763.0
2019-11-22 12:30:00,62.95,62.97,62.92,62.93,7274.0,52.7242,52.741,52.6991,52.7075,7274.0
2019-11-22 12:35:00,62.95,62.96,62.88,62.93,8244.0,52.7242,52.7326,52.6656,52.7075,8244.0
2019-11-22 12:40:00,62.93,62.94,62.85,62.85,11333.0,52.7075,52.7158,52.6405,52.6405,11333.0
2019-11-22 12:45:00,62.84,62.88,62.83,62.83,9698.0,52.6321,52.6656,52.6237,52.6237,9698.0
2019-11-22 12:50:00,62.85,62.9,62.83,62.89,11116.0,52.6405,52.6823,52.6237,52.674,11116.0
2019-11-22 12:55:00,62.89,62.89,62.83,62.84,17488.0,52.674,52.674,52.6237,52.6321,17488.0
2019-11-22 13:00:00,62.84,62.88,62.8,62.88,7899.0,52.6321,52.6656,52.5986,52.6656,7899.0
2019-11-22 13:05:00,62.9,62.92,62.87,62.87,7270.0,52.6823,52.6991,52.6572,52.6572,7270.0
2019-11-22 13:10:00,62.87,62.97,62.87,62.96,9159.0,52.6572,52.741,52.6572,52.7326,9159.0
2019-11-22 13:15:00,62.96,63.07,62.96,63.06,16801.0,52.7326,52.8247,52.7326,52.8164,16801.0
2019-11-22 13:20:00,63.07,63.11,62.96,62.96,17248.0,52.8247,52.8582,52.7326,52.7326,17248.0
2019-11-22 13:25:00,62.96,62.99,62.89,62.89,10792.0,52.7326,52.7577,52.674,52.674,10792.0
2019-11-22 13:30:00,62.89,62.97,62.88,62.96,9802.0,52.674,52.741,52.6656,52.7326,9802.0
2019-11-22 13:35:00,62.96,62.98,62.88,62.9,13363.0,52.7326,52.7493,52.6656,52.6823,13363.0
2019-11-22 13:40:00,62.9,62.96,62.86,62.95,11556.0,52.6823,52.7326,52.6488,52.7242,11556.0
2019-11-22 13:45:00,62.96,62.99,62.94,62.97,10569.0,52.7326,52.7577,52.7158,52.741,10569.0
2019-11-22 13:50:00,62.97,62.97,62.86,62.91,12573.0,52.741,52.741,52.6488,52.6907,12573.0
2019-11-22 13:55:00,62.92,62.99,62.91,62.97,9667.0,52.6991,52.7577,52.6907,52.741,9667.0
2019-11-22 14:00:00,62.97,62.97,62.86,62.86,8275.0,52.741,52.741,52.6488,52.6488,8275.0
2019-11-22 14:05:00,62.87,62.92,62.84,62.86,8112.0,52.6572,52.6991,52.6321,52.6488,8112.0
2019-11-22 14:10:00,62.86,62.88,62.84,62.86,8382.0,52.6488,52.6656,52.6321,52.6488,8382.0
2019-11-22 14:15:00,62.86,62.9,62.82,62.89,16970.0,52.6488,52.6823,52.6153,52.674,16970.0
2019-11-22 14:20:00,62.89,62.9,62.79,62.79,18858.0,52.674,52.6823,52.5902,52.5902,18858.0
2019-11-22 14:25:00,62.79,62.79,62.74,62.77,16174.0,52.5902,52.5902,52.5483,52.5735,16174.0
2019-11-22 14:30:00,62.77,62.79,62.7,62.72,13903.0,52.5735,52.5902,52.5148,52.5316,13903.0
2019-11-22 14:35:00,62.72,62.73,62.65,62.66,14106.0,52.5316,52.54,52.473,52.4813,14106.0
2019-11-22 14:40:00,62.67,62.71,62.64,62.68,16441.0,52.4897,52.5232,52.4646,52.4981,16441.0
2019-11-22 14:45:00,62.69,62.72,62.69,62.7,8914.0,52.5065,52.5316,52.5065,52.5148,8914.0
2019-11-22 14:50:00,62.7,62.82,62.68,62.78,34079.0,52.5148,52.6153,52.4981,52.5818,34079.0
2019-11-22 14:55:00,62.78,62.78,62.66,62.66,12692.0,52.5818,52.5818,52.4813,52.4813,12692.0
2019-11-22 15:00:00,62.68,62.68,62.54,62.54,22548.0,52.4981,52.4981,52.3808,52.3808,22548.0
2019-11-22 15:05:00,62.56,62.59,62.53,62.57,13865.0,52.3976,52.4227,52.3724,52.406,13865.0
2019-11-22 15:10:00,62.56,62.6,62.56,62.59,9818.0,52.3976,52.4311,52.3976,52.4227,9818.0
2019-11-22 15:15:00,62.58,62.58,62.52,62.54,19887.0,52.4143,52.4143,52.3641,52.3808,19887.0
2019-11-22 15:20:00,62.54,62.55,62.52,62.54,16540.0,52.3808,52.3892,52.3641,52.3808,16540.0
2019-11-22 15:25:00,62.53,62.56,62.52,62.52,19499.0,52.3724,52.3976,52.3641,52.3641,19499.0
2019-11-22 15:30:00,62.52,62.53,62.41,62.41,36922.0,52.3641,52.3724,52.2719,52.2719,36922.0
2019-11-22 15:35:00,62.41,62.42,62.34,62.36,36497.0,52.2719,52.2803,52.2133,52.2301,36497.0
2019-11-22 15:40:00,62.36,62.41,62.34,62.4,28084.0,52.2301,52.2719,52.2133,52.2636,28084.0
2019-11-22 15:45:00,62.39,62.41,62.31,62.33,49222.0,52.2552,52.2719,52.1882,52.2049,49222.0
2019-11-22 15:50:00,62.33,62.35,62.25,62.32,68470.0,52.2049,52.2217,52.1379,52.1966,68470.0
2019-11-22 15:55:00,62.32,62.41,62.3,62.33,167117.0,52.1966,52.2719,52.1798,52.2049,167117.0
2019-11-25 09:30:00,62.46,62.54,62.16,62.16,55094.0,52.3138,52.3808,52.0626,52.0626,55094.0
2019-11-25 09:35:00,62.22,62.4,62.11,62.27,40386.0,52.1128,52.2636,52.0207,52.1547,40386.0
2019-11-25 09:40:00,62.32,62.46,62.18,62.41,27754.0,52.1966,52.3138,52.0793,52.2719,27754.0
2019-11-25 09:45:00,62.46,62.51,62.37,62.46,23617.0,52.3138,52.3557,52.2384,52.3138,23617.0
2019-11-25 09:50:00,62.38,62.46,62.22,62.29,24368.0,52.2468,52.3138,52.1128,52.1714,24368.0
2019-11-25 09:55:00,62.29,62.47,62.28,62.36,19446.0,52.1714,52.3222,52.1631,52.2301,19446.0
2019-11-25 10:00:00,62.31,62.7,62.26,62.69,25156.0,52.1882,52.5148,52.1463,52.5065,25156.0
2019-11-25 10:05:00,62.67,62.76,62.6,62.67,41348.0,52.4897,52.5651,52.4311,52.4897,41348.0
2019-11-25 10:10:00,62.65,62.76,62.54,62.7,24621.0,52.473,52.5651,52.3808,52.5148,24621.0
2019-11-25 10:15:00,62.68,62.83,62.6,62.83,15825.0,52.4981,52.6237,52.4311,52.6237,15825.0
2019-11-25 10:20:00,62.83,62.88,62.73,62.8,27693.0,52.6237,52.6656,52.54,52.5986,27693.0
2019-11-25 10:25:00,62.79,63.01,62.79,62.92,35956.0,52.5902,52.7745,52.5902,52.6991,35956.0
2019-11-25 10:30:00,62.93,63.06,62.88,62.95,63666.0,52.7075,52.8164,52.6656,52.7242,63666.0
2019-11-25 10:35:00,62.95,62.98,62.82,62.83,25482.0,52.7242,52.7493,52.6153,52.6237,25482.0
2019-11-25 10:40:00,62.82,62.84,62.66,62.71,20002.0,52.6153,52.6321,52.4813,52.5232,20002.0
2019-11-25 10:45:00,62.73,62.79,62.7,62.71,47377.0,52.54,52.5902,52.5148,52.5232,47377.0
2019-11-25 10:50:00,62.7,62.79,62.65,62.73,59262.0,52.5148,52.5902,52.473,52.54,59262.0
2019-11-25 10:55:00,62.74,62.76,62.64,62.67,26169.0,52.5483,52.5651,52.4646,52.4897,26169.0
2019-11-25 11:00:00,62.67,62.68,62.46,62.47,28345.0,52.4897,52.4981,52.3138,52.3222,28345.0
2019-11-25 11:05:00,62.47,62.55,62.45,62.49,15157.0,52.3222,52.3892,52.3054,52.3389,15157.0
2019-11-25 11:10:00,62.47,62.58,62.42,62.54,32349.0,52.3222,52.4143,52.2803,52.3808,32349.0
2019-11-25 11:15:00,62.54,62.6,62.49,62.52,15240.0,52.3808,52.4311,52.3389,52.3641,15240.0
2019-11-25 11:20:00,62.52,62.67,62.51,62.64,14998.0,52.3641,52.4897,52.3557,52.4646,14998.0
2019-11-25 11:25:00,62.63,62.64,62.57,62.58,11314.0,52.4562,52.4646,52.406,52.4143,11314.0
2019-11-25 11:30:00,62.57,62.77,62.57,62.65,34662.0,52.406,52.5735,52.406,52.473,34662.0
2019-11-25 11:35:00,62.65,62.71,62.64,62.67,9127.0,52.473,52.5232,52.4646,52.4897,9127.0
2019-11-25 11:40:00,62.68,62.76,62.66,62.73,8928.0,52.4981,52.5651,52.4813,52.54,8928.0
2019-11-25 11:45:00,62.74,62.76,62.67,62.68,11610.0,52.5483,52.5651,52.4897,52.4981,11610.0
2019-11-25 11:50:00,62.68,62.68,62.6,62.63,12993.0,52.4981,52.4981,52.4311,52.4562,12993.0
2019-11-25 11:55:00,62.63,62.68,62.58,62.59,14967.0,52.4562,52.4981,52.4143,52.4227,14967.0
2019-11-25 12:00:00,62.61,62.68,62.56,62.65,18969.0,52.4395,52.4981,52.3976,52.473,18969.0
2019-11-25 12:05:00,62.65,62.68,62.62,62.64,17776.0,52.473,52.4981,52.4478,52.4646,17776.0
2019-11-25 12:10:00,62.67,62.74,62.65,62.72,12876.0,52.4897,52.5483,52.473,52.5316,12876.0
2019-11-25 12:15:00,62.72,62.72,62.67,62.7,14082.0,52.5316,52.5316,52.4897,52.5148,14082.0
2019-11-25 12:20:00,62.72,62.72,62.65,62.69,11491.0,52.5316,52.5316,52.473,52.5065,11491.0
2019-11-25 12:25:00,62.69,62.72,62.67,62.7,17498.0,52.5065,52.5316,52.4897,52.5148,17498.0
2019-11-25 12:30:00,62.7,62.73,62.68,62.71,18809.0,52.5148,52.54,52.4981,52.5232,18809.0
2019-11-25 12:35:00,62.72,62.75,62.69,62.72,29120.0,52.5316,52.5567,52.5065,52.5316,29120.0
2019-11-25 12:40:00,62.72,62.74,62.68,62.69,12740.0,52.5316,52.5483,52.4981,52.5065,12740.0
2019-11-25 12:45:00,62.69,62.72,62.68,62.69,10442.0,52.5065,52.5316,52.4981,52.5065,10442.0
2019-11-25 12:50:00,62.69,62.69,62.63,62.67,15115.0,52.5065,52.5065,52.4562,52.4897,15115.0
2019-11-25 12:55:00,62.66,62.75,62.64,62.75,12321.0,52.4813,52.5567,52.4646,52.5567,12321.0
2019-11-25 13:00:00,62.75,62.79,62.66,62.69,28482.0,52.5567,52.5902,52.4813,52.5065,28482.0
2019-11-25 13:05:00,62.69,62.71,62.65,62.68,8779.0,52.5065,52.5232,52.473,52.4981,8779.0
2019-11-25 13:10:00,62.68,62.74,62.67,62.74,7825.0,52.4981,52.5483,52.4897,52.5483,7825.0
2019-11-25 13:15:00,62.73,62.78,62.71,62.72,13160.0,52.54,52.5818,52.5232,52.5316,13160.0
2019-11-25 13:20:00,62.71,62.72,62.69,62.71,11169.0,52.5232,52.5316,52.5065,52.5232,11169.0
2019-11-25 13:25:00,62.7,62.71,62.65,62.67,15008.0,52.5148,52.5232,52.473,52.4897,15008.0
2019-11-25 13:30:00,62.66,62.69,62.63,62.64,14870.0,52.4813,52.5065,52.4562,52.4646,14870.0
2019-11-25 13:35:00,62.64,62.69,62.63,62.69,16468.0,52.4646,52.5065,52.4562,52.5065,16468.0
2019-11-25 13:40:00,62.69,62.69,62.62,62.64,14453.0,52.5065,52.5065,52.4478,52.4646,14453.0
2019-11-25 13:45:00,62.65,62.66,62.61,62.64,11656.0,52.473,52.4813,52.4395,52.4646,11656.0
2019-11-25 13:50:00,62.63,62.65,62.6,62.6,14912.0,52.4562,52.473,52.4311,52.4311,14912.0
2019-11-25 13:55:00,62.61,62.7,62.61,62.66,17588.0,52.4395,52.5148,52.4395,52.4813,17588.0
2019-11-25 14:00:00,62.65,62.67,62.54,62.55,15639.0,52.473,52.4897,52.3808,52.3892,15639.0
2019-11-25 14:05:00,62.56,62.59,62.54,62.59,16032.0,52.3976,52.4227,52.3808,52.4227,16032.0
2019-11-25 14:10:00,62.61,62.7,62.58,62.67,20405.0,52.4395,52.5148,52.4143,52.4897,20405.0
2019-11-25 14:15:00,62.66,62.66,62.62,62.63,11312.0,52.4813,52.4813,52.4478,52.4562,11312.0
2019-11-25 14:20:00,62.62,62.66,62.6,62.64,23709.0,52.4478,52.4813,52.4311,52.4646,23709.0
2019-11-25 14:25:00,62.64,62.64,62.55,62.55,16089.0,52.4646,52.4646,52.3892,52.3892,16089.0
2019-11-25 14:30:00,62.54,62.55,62.45,62.45,26137.0,52.3808,52.3892,52.3054,52.3054,26137.0
2019-11-25 14:35:00,62.46,62.5,62.43,62.46,20180.0,52.3138,52.3473,52.2887,52.3138,20180.0
2019-11-25 14:40:00,62.46,62.55,62.45,62.54,11288.0,52.3138,52.3892,52.3054,52.3808,11288.0
2019-11-25 14:45:00,62.54,62.57,62.53,62.56,14421.0,52.3808,52.406,52.3724,52.3976,14421.0
2019-11-25 14:50:00,62.55,62.56,62.52,62.56,16198.0,52.3892,52.3976,52.3641,52.3976,16198.0
2019-11-25 14:55:00,62.54,62.55,62.46,62.5,26829.0,52.3808,52.3892,52.3138,52.3473,26829.0
2019-11-25 15:00:00,62.5,62.51,62.29,62.29,44010.0,52.3473,52.3557,52.1714,52.1714,44010.0
2019-11-25 15:05:00,62.29,62.33,62.27,62.29,32349.0,52.1714,52.2049,52.1547,52.1714,32349.0
2019-11-25 15:10:00,62.28,62.29,62.26,62.27,84691.0,52.1631,52.1714,52.1463,52.1547,84691.0
2019-11-25 15:15:00,62.27,62.27,62.23,62.25,19446.0,52.1547,52.1547,52.1212,52.1379,19446.0
2019-11-25 15:20:00,62.24,62.32,62.22,62.32,35112.0,52.1296,52.1966,52.1128,52.1966,35112.0
2019-11-25 15:25:00,62.31,62.33,62.28,62.3,22914.0,52.1882,52.2049,52.1631,52.1798,22914.0
2019-11-25 15:30:00,62.3,62.31,62.17,62.19,39101.0,52.1798,52.1882,52.0709,52.0877,39101.0
2019-11-25 15:35:00,62.19,62.41,62.18,62.36,44779.0,52.0877,52.2719,52.0793,52.2301,44779.0
2019-11-25 15:40:00,62.37,62.37,62.29,62.32,26956.0,52.2384,52.2384,52.1714,52.1966,26956.0
2019-11-25 15:45:00,62.32,62.45,62.32,62.33,48252.0,52.1966,52.3054,52.1966,52.2049,48252.0
2019-11-25 15:50:00,62.33,62.48,62.3,62.48,115041.0,52.2049,52.3306,52.1798,52.3306,115041.0
2019-11-25 15:55:00,62.49,62.59,62.4,62.43,404710.0,52.3389,52.4227,52.2636,52.2887,404710.0
2019-11-26 09:30:00,62.51,62.6,62.0,62.29,67549.0,52.3557,52.4311,51.9285,52.1714,67549.0
2019-11-26 09:35:00,62.21,62.33,62.09,62.19,10445.0,52.1044,52.2049,52.0039,52.0877,10445.0
2019-11-26 09:40:00,62.18,62.35,62.02,62.32,15035.0,52.0793,52.2217,51.9453,52.1966,15035.0
2019-11-26 09:45:00,62.33,62.56,62.24,62.56,21396.0,52.2049,52.3976,52.1296,52.3976,21396.0
2019-11-26 09:50:00,62.56,62.65,62.28,62.36,42971.0,52.3976,52.473,52.1631,52.2301,42971.0
2019-11-26 09:55:00,62.35,62.55,62.18,62.49,118461.0,52.2217,52.3892,52.0793,52.3389,118461.0
2019-11-26 10:00:00,62.5,62.62,62.42,62.47,99332.0,52.3473,52.4478,52.2803,52.3222,99332.0
2019-11-26 10:05:00,62.49,62.49,62.32,62.45,26183.0,52.3389,52.3389,52.1966,52.3054,26183.0
2019-11-26 10:10:00,62.44,62.48,62.31,62.42,21419.0,52.2971,52.3306,52.1882,52.2803,21419.0
2019-11-26 10:15:00,62.39,62.41,62.2,62.2,22852.0,52.2552,52.2719,52.0961,52.0961,22852.0
2019-11-26 10:20:00,62.2,62.25,62.14,62.19,26702.0,52.0961,52.1379,52.0458,52.0877,26702.0
2019-11-26 10:25:00,62.18,62.19,62.06,62.1,37377.0,52.0793,52.0877,51.9788,52.0123,37377.0
2019-11-26 10:30:00,62.08,62.16,62.05,62.09,23161.0,51.9955,52.0626,51.9704,52.0039,23161.0
2019-11-26 10:35:00,62.1,62.12,61.88,61.88,43128.0,52.0123,52.0291,51.828,51.828,43128.0
2019-11-26 10:40:00,61.88,61.98,61.82,61.98,300294.0,51.828,51.9118,51.7778,51.9118,300294.0
2019-11-26 10:45:00,62.01,62.07,61.84,61.84,35952.0,51.9369,51.9872,51.7945,51.7945,35952.0
2019-11-26 10:50:00,61.86,61.98,61.82,61.97,17487.0,51.8113,51.9118,51.7778,51.9034,17487.0
2019-11-26 10:55:00,61.98,61.98,61.74,61.88,80136.0,51.9118,51.9118,51.7108,51.828,80136.0
2019-11-26 11:00:00,61.89,61.96,61.84,61.89,43694.0,51.8364,51.895,51.7945,51.8364,43694.0
2019-11-26 11:05:00,61.9,62.19,61.9,62.13,30124.0,51.8448,52.0877,51.8448,52.0374,30124.0
2019-11-26 11:10:00,62.15,62.26,62.13,62.15,25085.0,52.0542,52.1463,52.0374,52.0542,25085.0
2019-11-26 11:15:00,62.16,62.29,62.14,62.27,22231.0,52.0626,52.1714,52.0458,52.1547,22231.0
2019-11-26 11:20:00,62.27,62.34,62.24,62.32,45503.0,52.1547,52.2133,52.1296,52.1966,45503.0
2019-11-26 11:25:00,62.32,62.43,62.24,62.34,201543.0,52.1966,52.2887,52.1296,52.2133,201543.0
2019-11-26 11:30:00,62.36,62.39,62.09,62.13,28345.0,52.2301,52.2552,52.0039,52.0374,28345.0
2019-11-26 11:35:00,62.12,62.27,62.12,62.27,17992.0,52.0291,52.1547,52.0291,52.1547,17992.0
2019-11-26 11:40:00,62.26,62.35,62.22,62.26,15924.0,52.1463,52.2217,52.1128,52.1463,15924.0
2019-11-26 11:45:00,62.25,62.28,62.17,62.17,14729.0,52.1379,52.1631,52.0709,52.0709,14729.0
2019-11-26 11:50:00,62.18,62.22,62.09,62.1,26406.0,52.0793,52.1128,52.0039,52.0123,26406.0
2019-11-26 11:55:00,62.12,62.19,62.07,62.08,14141.0,52.0291,52.0877,51.9872,51.9955,14141.0
2019-11-26 12:00:00,62.09,62.11,62.03,62.08,14701.0,52.0039,52.0207,51.9537,51.9955,14701.0
2019-11-26 12:05:00,62.07,62.11,62.06,62.11,10841.0,51.9872,52.0207,51.9788,52.0207,10841.0
2019-11-26 12:10:00,62.1,62.12,62.04,62.07,13627.0,52.0123,52.0291,51.962,51.9872,13627.0
2019-11-26 12:15:00,62.05,62.08,62.03,62.08,12350.0,51.9704,51.9955,51.9537,51.9955,12350.0
2019-11-26 12:20:00,62.08,62.16,62.08,62.11,22910.0,51.9955,52.0626,51.9955,52.0207,22910.0
2019-11-26 12:25:00,62.1,62.13,62.07,62.1,9691.0,52.0123,52.0374,51.9872,52.0123,9691.0
2019-11-26 12:30:00,62.11,62.14,62.08,62.11,15817.0,52.0207,52.0458,51.9955,52.0207,15817.0
2019-11-26 12:35:00,62.11,62.14,62.08,62.13,7931.0,52.0207,52.0458,51.9955,52.0374,7931.0
2019-11-26 12:40:00,62.14,62.16,62.08,62.1,91785.0,52.0458,52.0626,51.9955,52.0123,91785.0
2019-11-26 12:45:00,62.11,62.23,62.11,62.23,11046.0,52.0207,52.1212,52.0207,52.1212,11046.0
2019-11-26 12:50:00,62.23,62.24,62.17,62.17,92803.0,52.1212,52.1296,52.0709,52.0709,92803.0
2019-11-26 12:55:00,62.17,62.18,62.09,62.15,50703.0,52.0709,52.0793,52.0039,52.0542,50703.0
2019-11-26 13:00:00,62.14,62.16,62.03,62.04,45835.0,52.0458,52.0626,51.9537,51.962,45835.0
2019-11-26 13:05:00,62.04,62.04,61.92,61.95,151729.0,51.962,51.962,51.8615,51.8867,151729.0
2019-11-26 13:10:00,61.94,61.98,61.89,61.97,29767.0,51.8783,51.9118,51.8364,51.9034,29767.0
2019-11-26 13:15:00,61.97,61.98,61.93,61.98,14102.0,51.9034,51.9118,51.8699,51.9118,14102.0
2019-11-26 13:20:00,61.98,62.02,61.93,61.94,8756.0,51.9118,51.9453,51.8699,51.8783,8756.0
2019-11-26 13:25:00,61.94,61.94,61.84,61.85,23941.0,51.8783,51.8783,51.7945,51.8029,23941.0
2019-11-26 13:30:00,61.84,61.84,61.71,61.72,24416.0,51.7945,51.7945,51.6857,51.694,24416.0
2019-11-26 13:35:00,61.73,61.83,61.68,61.81,27902.0,51.7024,51.7862,51.6605,51.7694,27902.0
2019-11-26 13:40:00,61.8,61.84,61.74,61.77,14421.0,51.761,51.7945,51.7108,51.7359,14421.0
2019-11-26 13:45:00,61.78,61.83,61.76,61.76,14840.0,51.7443,51.7862,51.7275,51.7275,14840.0
2019-11-26 13:50:00,61.76,61.8,61.69,61.71,13095.0,51.7275,51.761,51.6689,51.6857,13095.0
2019-11-26 13:55:00,61.7,61.85,61.69,61.76,35472.0,51.6773,51.8029,51.6689,51.7275,35472.0
2019-11-26 14:00:00,61.76,61.81,61.73,61.76,15962.0,51.7275,51.7694,51.7024,51.7275,15962.0
2019-11-26 14:05:00,61.76,61.88,61.73,61.83,16047.0,51.7275,51.828,51.7024,51.7862,16047.0
2019-11-26 14:10:00,61.84,61.86,61.71,61.75,80241.0,51.7945,51.8113,51.6857,51.7192,80241.0
2019-11-26 14:15:00,61.74,61.75,61.68,61.68,23920.0,51.7108,51.7192,51.6605,51.6605,23920.0
2019-11-26 14:20:00,61.69,61.78,61.67,61.68,30184.0,51.6689,51.7443,51.6521,51.6605,30184.0
2019-11-26 14:25:00,61.68,61.74,61.67,61.71,12565.0,51.6605,51.7108,51.6521,51.6857,12565.0
2019-11-26 14:30:00,61.7,61.78,61.67,61.76,15543.0,51.6773,51.7443,51.6521,51.7275,15543.0
2019-11-26 14:35:00,61.76,61.76,61.56,61.57,44564.0,51.7275,51.7275,51.56,51.5684,44564.0
2019-11-26 14:40:00,61.56,61.59,61.53,61.53,17682.0,51.56,51.5851,51.5349,51.5349,17682.0
2019-11-26 14:45:00,61.53,61.63,61.51,61.6,26118.0,51.5349,51.6186,51.5181,51.5935,26118.0
2019-11-26 14:50:00,61.6,61.63,61.57,61.6,18158.0,51.5935,51.6186,51.5684,51.5935,18158.0
2019-11-26 14:55:00,61.6,61.62,61.57,61.57,20459.0,51.5935,51.6103,51.5684,51.5684,20459.0
2019-11-26 15:00:00,61.57,61.58,61.48,61.49,67578.0,51.5684,51.5768,51.493,51.5014,67578.0
2019-11-26 15:05:00,61.49,61.51,61.46,61.48,35339.0,51.5014,51.5181,51.4763,51.493,35339.0
2019-11-26 15:10:00,61.47,61.52,61.4,61.52,32727.0,51.4846,51.5265,51.426,51.5265,32727.0
2019-11-26 15:15:00,61.52,61.54,61.49,61.54,32083.0,51.5265,51.5433,51.5014,51.5433,32083.0
2019-11-26 15:20:00,61.53,61.57,61.49,61.5,39215.0,51.5349,51.5684,51.5014,51.5098,39215.0
2019-11-26 15:25:00,61.48,61.49,61.44,61.46,36010.0,51.493,51.5014,51.4595,51.4763,36010.0
2019-11-26 15:30:00,61.46,61.55,61.45,61.52,47910.0,51.4763,51.5516,51.4679,51.5265,47910.0
2019-11-26 15:35:00,61.52,61.66,61.51,61.66,54766.0,51.5265,51.6438,51.5181,51.6438,54766.0
2019-11-26 15:40:00,61.66,61.73,61.61,61.64,46416.0,51.6438,51.7024,51.6019,51.627,46416.0
2019-11-26 15:45:00,61.64,61.74,61.63,61.71,39607.0,51.627,51.7108,51.6186,51.6857,39607.0
2019-11-26 15:50:00,61.71,61.87,61.7,61.82,194720.0,51.6857,51.8197,51.6773,51.7778,194720.0
2019-11-26 15:55:00,61.81,61.85,61.64,61.67,346376.0,51.7694,51.8029,51.627,51.6521,346376.0
2019-11-27 09:30:00,61.93,62.26,61.52,61.85,75419.0,51.8699,52.1463,51.5265,51.8029,75419.0
2019-11-27 09:35:00,61.85,62.17,61.84,61.96,19383.0,51.8029,52.0709,51.7945,51.895,19383.0
2019-11-27 09:40:00,62.04,62.16,61.95,62.14,16903.0,51.962,52.0626,51.8867,52.0458,16903.0
2019-11-27 09:45:00,62.2,62.23,62.02,62.07,10685.0,52.0961,52.1212,51.9453,51.9872,10685.0
2019-11-27 09:50:00,62.07,62.12,61.92,61.97,14658.0,51.9872,52.0291,51.8615,51.9034,14658.0
2019-11-27 09:55:00,62.01,62.08,61.87,61.87,11915.0,51.9369,51.9955,51.8197,51.8197,11915.0
2019-11-27 10:00:00,61.87,62.0,61.83,61.97,16480.0,51.8197,51.9285,51.7862,51.9034,16480.0
2019-11-27 10:05:00,61.97,61.99,61.9,61.98,15237.0,51.9034,51.9202,51.8448,51.9118,15237.0
2019-11-27 10:10:00,61.99,62.1,61.96,61.98,9666.0,51.9202,52.0123,51.895,51.9118,9666.0
2019-11-27 10:15:00,61.99,62.01,61.93,62.0,11112.0,51.9202,51.9369,51.8699,51.9285,11112.0
2019-11-27 10:20:00,62.0,62.02,61.9,61.91,13631.0,51.9285,51.9453,51.8448,51.8532,13631.0
2019-11-27 10:25:00,61.9,61.9,61.84,61.86,6890.0,51.8448,51.8448,51.7945,51.8113,6890.0
2019-11-27 10:30:00,61.82,61.9,61.71,61.71,21556.0,51.7778,51.8448,51.6857,51.6857,21556.0
2019-11-27 10:35:00,61.7,61.74,61.52,61.57,35410.0,51.6773,51.7108,51.5265,51.5684,35410.0
2019-11-27 10:40:00,61.57,61.58,61.39,61.44,23302.0,51.5684,51.5768,51.4176,51.4595,23302.0
2019-11-27 10:45:00,61.43,61.46,61.37,61.38,24373.0,51.4511,51.4763,51.4009,51.4093,24373.0
2019-11-27 10:50:00,61.37,61.38,61.25,61.25,17451.0,51.4009,51.4093,51.3004,51.3004,17451.0
2019-11-27 10:55:00,61.24,61.25,61.07,61.09,29246.0,51.292,51.3004,51.1496,51.1664,29246.0
2019-11-27 11:00:00,61.07,61.11,61.03,61.08,28888.0,51.1496,51.1831,51.1161,51.158,28888.0
2019-11-27 11:05:00,61.09,61.11,61.02,61.1,28057.0,51.1664,51.1831,51.1077,51.1747,28057.0
2019-11-27 11:10:00,61.09,61.16,61.04,61.15,29584.0,51.1664,51.225,51.1245,51.2166,29584.0
2019-11-27 11:15:00,61.15,61.15,60.95,61.01,31424.0,51.2166,51.2166,51.0491,51.0994,31424.0
2019-11-27 11:20:00,61.01,61.04,60.97,61.01,20273.0,51.0994,51.1245,51.0659,51.0994,20273.0
2019-11-27 11:25:00,61.03,61.27,61.02,61.27,133909.0,51.1161,51.3171,51.1077,51.3171,133909.0
2019-11-27 11:30:00,61.27,61.34,61.15,61.17,17107.0,51.3171,51.3758,51.2166,51.2334,17107.0
2019-11-27 11:35:00,61.17,61.25,61.04,61.07,19277.0,51.2334,51.3004,51.1245,51.1496,19277.0
2019-11-27 11:40:00,61.09,61.15,61.05,61.13,13952.0,51.1664,51.2166,51.1329,51.1999,13952.0
2019-11-27 11:45:00,61.14,61.2,61.12,61.15,8797.0,51.2082,51.2585,51.1915,51.2166,8797.0
2019-11-27 11:50:00,61.16,61.18,61.08,61.09,13345.0,51.225,51.2417,51.158,51.1664,13345.0
2019-11-27 11:55:00,61.08,61.09,61.03,61.04,13357.0,51.158,51.1664,51.1161,51.1245,13357.0
2019-11-27 12:00:00,61.05,61.16,61.04,61.13,9664.0,51.1329,51.225,51.1245,51.1999,9664.0
2019-11-27 12:05:00,61.12,61.12,61.04,61.07,10757.0,51.1915,51.1915,51.1245,51.1496,10757.0
2019-11-27 12:10:00,61.07,61.2,61.06,61.2,19154.0,51.1496,51.2585,51.1412,51.2585,19154.0
2019-11-27 12:15:00,61.2,61.21,61.08,61.21,29112.0,51.2585,51.2669,51.158,51.2669,29112.0
2019-11-27 12:20:00,61.2,61.25,61.15,61.25,9315.0,51.2585,51.3004,51.2166,51.3004,9315.0
2019-11-27 12:25:00,61.25,61.28,61.19,61.2,10276.0,51.3004,51.3255,51.2501,51.2585,10276.0
2019-11-27 12:30:00,61.2,61.26,61.19,61.21,11473.0,51.2585,51.3088,51.2501,51.2669,11473.0
2019-11-27 12:35:00,61.2,61.25,61.18,61.22,11477.0,51.2585,51.3004,51.2417,51.2752,11477.0
2019-11-27 12:40:00,61.23,61.27,61.23,61.26,11283.0,51.2836,51.3171,51.2836,51.3088,11283.0
2019-11-27 12:45:00,61.26,61.31,61.24,61.24,12900.0,51.3088,51.3506,51.292,51.292,12900.0
2019-11-27 12:50:00,61.24,61.26,61.21,61.24,12476.0,51.292,51.3088,51.2669,51.292,12476.0
2019-11-27 12:55:00,61.25,61.27,61.22,61.24,16338.0,51.3004,51.3171,51.2752,51.292,16338.0
2019-11-27 13:00:00,61.23,61.29,61.19,61.28,32307.0,51.2836,51.3339,51.2501,51.3255,32307.0
2019-11-27 13:05:00,61.29,61.34,61.24,61.29,21375.0,51.3339,51.3758,51.292,51.3339,21375.0
2019-11-27 13:10:00,61.28,61.33,61.23,61.25,73631.0,51.3255,51.3674,51.2836,51.3004,73631.0
2019-11-27 13:15:00,61.25,61.26,61.21,61.24,12339.0,51.3004,51.3088,51.2669,51.292,12339.0
2019-11-27 13:20:00,61.24,61.39,61.24,61.33,171891.0,51.292,51.4176,51.292,51.3674,171891.0
2019-11-27 13:25:00,61.31,61.33,61.21,61.22,20986.0,51.3506,51.3674,51.2669,51.2752,20986.0
2019-11-27 13:30:00,61.21,61.29,61.19,61.27,25261.0,51.2669,51.3339,51.2501,51.3171,25261.0
2019-11-27 13:35:00,61.28,61.34,61.27,61.3,17160.0,51.3255,51.3758,51.3171,51.3423,17160.0
2019-11-27 13:40:00,61.31,61.39,61.29,61.38,17078.0,51.3506,51.4176,51.3339,51.4093,17078.0
2019-11-27 13:45:00,61.39,61.43,61.35,61.43,9953.0,51.4176,51.4511,51.3841,51.4511,9953.0
2019-11-27 13:50:00,61.43,61.49,61.42,61.45,22035.0,51.4511,51.5014,51.4428,51.4679,22035.0
2019-11-27 13:55:00,61.43,61.52,61.41,61.45,12198.0,51.4511,51.5265,51.4344,51.4679,12198.0
2019-11-27 14:00:00,61.46,61.47,61.43,61.43,142123.0,51.4763,51.4846,51.4511,51.4511,142123.0
2019-11-27 14:05:00,61.43,61.43,61.37,61.4,9598.0,51.4511,51.4511,51.4009,51.426,9598.0
2019-11-27 14:10:00,61.4,61.48,61.37,61.47,6765.0,51.426,51.493,51.4009,51.4846,6765.0
2019-11-27 14:15:00,61.47,61.49,61.4,61.46,94152.0,51.4846,51.5014,51.426,51.4763,94152.0
2019-11-27 14:20:00,61.45,61.62,61.45,61.58,13872.0,51.4679,51.6103,51.4679,51.5768,13872.0
2019-11-27 14:25:00,61.56,61.59,61.53,61.55,12228.0,51.56,51.5851,51.5349,51.5516,12228.0
2019-11-27 14:30:00,61.55,61.67,61.54,61.62,16095.0,51.5516,51.6521,51.5433,51.6103,16095.0
2019-11-27 14:35:00,61.63,61.67,61.58,61.59,12810.0,51.6186,51.6521,51.5768,51.5851,12810.0
2019-11-27 14:40:00,61.6,61.62,61.59,61.59,11052.0,51.5935,51.6103,51.5851,51.5851,11052.0
2019-11-27 14:45:00,61.6,61.6,61.56,61.58,13125.0,51.5935,51.5935,51.56,51.5768,13125.0
2019-11-27 14:50:00,61.57,61.58,61.54,61.54,11647.0,51.5684,51.5768,51.5433,51.5433,11647.0
2019-11-27 14:55:00,61.55,61.57,61.43,61.46,21992.0,51.5516,51.5684,51.4511,51.4763,21992.0
2019-11-27 15:00:00,61.45,61.49,61.43,61.45,15804.0,51.4679,51.5014,51.4511,51.4679,15804.0
2019-11-27 15:05:00,61.46,61.47,61.42,61.46,6137.0,51.4763,51.4846,51.4428,51.4763,6137.0
2019-11-27 15:10:00,61.47,61.52,61.46,61.52,12534.0,51.4846,51.5265,51.4763,51.5265,12534.0
2019-11-27 15:15:00,61.52,61.52,61.47,61.51,18421.0,51.5265,51.5265,51.4846,51.5181,18421.0
2019-11-27 15:20:00,61.52,61.55,61.5,61.5,11477.0,51.5265,51.5516,51.5098,51.5098,11477.0
2019-11-27 15:25:00,61.52,61.56,61.52,61.55,16241.0,51.5265,51.56,51.5265,51.5516,16241.0
2019-11-27 15:30:00,61.55,61.56,61.51,61.52,11813.0,51.5516,51.56,51.5181,51.5265,11813.0
2019-11-27 15:35:00,61.51,61.54,61.49,61.53,20492.0,51.5181,51.5433,51.5014,51.5349,20492.0
2019-11-27 15:40:00,61.53,61.62,61.53,61.6,28169.0,51.5349,51.6103,51.5349,51.5935,28169.0
2019-11-27 15:45:00,61.59,61.63,61.58,61.59,40190.0,51.5851,51.6186,51.5768,51.5851,40190.0
2019-11-27 15:50:00,61.58,61.59,61.5,61.52,39287.0,51.5768,51.5851,51.5098,51.5265,39287.0
2019-11-27 15:55:00,61.52,61.58,61.43,61.48,206316.0,51.5265,51.5768,51.4511,51.493,206316.0
2019-11-29 09:30:00,61.24,61.49,61.05,61.24,56704.0,51.292,51.5014,51.1329,51.292,56704.0
2019-11-29 09:35:00,61.25,61.31,61.13,61.28,18096.0,51.3004,51.3506,51.1999,51.3255,18096.0
2019-11-29 09:40:00,61.25,61.26,61.04,61.17,11224.0,51.3004,51.3088,51.1245,51.2334,11224.0
2019-11-29 09:45:00,61.17,61.21,61.07,61.13,28653.0,51.2334,51.2669,51.1496,51.1999,28653.0
2019-11-29 09:50:00,61.12,61.21,61.09,61.2,16646.0,51.1915,51.2669,51.1664,51.2585,16646.0
2019-11-29 09:55:00,61.21,61.21,61.1,61.16,17363.0,51.2669,51.2669,51.1747,51.225,17363.0
2019-11-29 10:00:00,61.13,61.24,60.9,60.93,47002.0,51.1999,51.292,51.0072,51.0324,47002.0
2019-11-29 10:05:00,60.9,60.98,60.86,60.94,15139.0,51.0072,51.0742,50.9737,51.0407,15139.0
2019-11-29 10:10:00,60.92,60.92,60.81,60.85,13083.0,51.024,51.024,50.9319,50.9654,13083.0
2019-11-29 10:15:00,60.85,60.87,60.77,60.81,16017.0,50.9654,50.9821,50.8983,50.9319,16017.0
2019-11-29 10:20:00,60.81,60.91,60.75,60.83,25226.0,50.9319,51.0156,50.8816,50.9486,25226.0
2019-11-29 10:25:00,60.79,60.82,60.75,60.81,14533.0,50.9151,50.9402,50.8816,50.9319,14533.0
2019-11-29 10:30:00,60.82,60.82,60.64,60.68,19706.0,50.9402,50.9402,50.7895,50.823,19706.0
2019-11-29 10:35:00,60.68,60.78,60.67,60.72,18117.0,50.823,50.9067,50.8146,50.8565,18117.0
2019-11-29 10:40:00,60.71,60.78,60.7,60.75,13375.0,50.8481,50.9067,50.8397,50.8816,13375.0
2019-11-29 10:45:00,60.77,60.86,60.77,60.84,11329.0,50.8983,50.9737,50.8983,50.957,11329.0
2019-11-29 10:50:00,60.84,60.87,60.79,60.79,7060.0,50.957,50.9821,50.9151,50.9151,7060.0
2019-11-29 10:55:00,60.79,60.87,60.77,60.83,10089.0,50.9151,50.9821,50.8983,50.9486,10089.0
2019-11-29 11:00:00,60.84,60.84,60.74,60.78,14257.0,50.957,50.957,50.8732,50.9067,14257.0
2019-11-29 11:05:00,60.75,60.78,60.71,60.71,16554.0,50.8816,50.9067,50.8481,50.8481,16554.0
2019-11-29 11:10:00,60.7,60.71,60.59,60.59,15622.0,50.8397,50.8481,50.7476,50.7476,15622.0
2019-11-29 11:15:00,60.59,60.61,60.56,60.58,17449.0,50.7476,50.7643,50.7225,50.7392,17449.0
2019-11-29 11:20:00,60.57,60.57,60.39,60.49,43945.0,50.7308,50.7308,50.5801,50.6638,43945.0
2019-11-29 11:25:00,60.49,60.53,60.44,60.49,14462.0,50.6638,50.6973,50.622,50.6638,14462.0
2019-11-29 11:30:00,60.48,60.55,60.46,60.5,13653.0,50.6555,50.7141,50.6387,50.6722,13653.0
2019-11-29 11:35:00,60.49,60.64,60.48,60.57,17643.0,50.6638,50.7895,50.6555,50.7308,17643.0
2019-11-29 11:40:00,60.57,60.69,60.55,60.68,16315.0,50.7308,50.8313,50.7141,50.823,16315.0
2019-11-29 11:45:00,60.69,60.73,60.66,60.71,10116.0,50.8313,50.8648,50.8062,50.8481,10116.0
2019-11-29 11:50:00,60.7,60.74,60.66,60.73,15215.0,50.8397,50.8732,50.8062,50.8648,15215.0
2019-11-29 11:55:00,60.73,60.86,60.68,60.86,31939.0,50.8648,50.9737,50.823,50.9737,31939.0
2019-11-29 12:00:00,60.86,60.98,60.85,60.86,16690.0,50.9737,51.0742,50.9654,50.9737,16690.0
2019-11-29 12:05:00,60.86,60.91,60.84,60.91,19069.0,50.9737,51.0156,50.957,51.0156,19069.0
2019-11-29 12:10:00,60.9,60.98,60.9,60.91,11621.0,51.0072,51.0742,51.0072,51.0156,11621.0
2019-11-29 12:15:00,60.91,60.97,60.91,60.93,11126.0,51.0156,51.0659,51.0156,51.0324,11126.0
2019-11-29 12:20:00,60.93,60.94,60.84,60.87,24049.0,51.0324,51.0407,50.957,50.9821,24049.0
2019-11-29 12:25:00,60.85,60.87,60.76,60.82,23318.0,50.9654,50.9821,50.89,50.9402,23318.0
2019-11-29 12:30:00,60.82,60.86,60.78,60.79,18980.0,50.9402,50.9737,50.9067,50.9151,18980.0
2019-11-29 12:35:00,60.78,60.78,60.65,60.65,35546.0,50.9067,50.9067,50.7978,50.7978,35546.0
2019-11-29 12:40:00,60.66,60.66,60.49,60.53,49510.0,50.8062,50.8062,50.6638,50.6973,49510.0
2019-11-29 12:45:00,60.53,60.72,60.52,60.67,48930.0,50.6973,50.8565,50.689,50.8146,48930.0
2019-11-29 12:50:00,60.67,60.69,60.63,60.66,41419.0,50.8146,50.8313,50.7811,50.8062,41419.0
2019-11-29 12:55:00,60.67,60.73,60.56,60.65,92633.0,50.8146,50.8648,50.7225,50.7978,92633.0
2019-12-02 09:30:00,60.88,61.3,60.86,61.23,96910.0,50.9905,51.3423,50.9737,51.2836,96910.0
2019-12-02 09:35:00,61.29,61.45,61.21,61.23,43520.0,51.3339,51.4679,51.2669,51.2836,43520.0
2019-12-02 09:40:00,61.22,61.27,61.03,61.17,45706.0,51.2752,51.3171,51.1161,51.2334,45706.0
2019-12-02 09:45:00,61.2,61.34,61.17,61.33,41055.0,51.2585,51.3758,51.2334,51.3674,41055.0
2019-12-02 09:50:00,61.36,61.52,61.33,61.45,45018.0,51.3925,51.5265,51.3674,51.4679,45018.0
2019-12-02 09:55:00,61.45,61.47,61.22,61.28,26402.0,51.4679,51.4846,51.2752,51.3255,26402.0
2019-12-02 10:00:00,61.28,61.28,60.87,60.89,43873.0,51.3255,51.3255,50.9821,50.9989,43873.0
2019-12-02 10:05:00,60.89,60.94,60.8,60.9,52574.0,50.9989,51.0407,50.9235,51.0072,52574.0
2019-12-02 10:10:00,60.91,61.0,60.74,60.76,41383.0,51.0156,51.091,50.8732,50.89,41383.0
2019-12-02 10:15:00,60.78,60.84,60.66,60.71,46313.0,50.9067,50.957,50.8062,50.8481,46313.0
2019-12-02 10:20:00,60.72,60.74,60.53,60.55,65114.0,50.8565,50.8732,50.6973,50.7141,65114.0
2019-12-02 10:25:00,60.55,60.64,60.5,60.62,42223.0,50.7141,50.7895,50.6722,50.7727,42223.0
2019-12-02 10:30:00,60.62,60.74,60.53,60.74,23924.0,50.7727,50.8732,50.6973,50.8732,23924.0
2019-12-02 10:35:00,60.72,60.76,60.55,60.76,40543.0,50.8565,50.89,50.7141,50.89,40543.0
2019-12-02 10:40:00,60.74,60.86,60.65,60.86,59175.0,50.8732,50.9737,50.7978,50.9737,59175.0
2019-12-02 10:45:00,60.86,60.91,60.67,60.82,30993.0,50.9737,51.0156,50.8146,50.9402,30993.0
2019-12-02 10:50:00,60.83,60.83,60.62,60.7,59482.0,50.9486,50.9486,50.7727,50.8397,59482.0
2019-12-02 10:55:00,60.69,60.74,60.56,60.58,39582.0,50.8313,50.8732,50.7225,50.7392,39582.0
2019-12-02 11:00:00,60.58,60.63,60.51,60.59,59105.0,50.7392,50.7811,50.6806,50.7476,59105.0
2019-12-02 11:05:00,60.58,60.66,60.57,60.65,30139.0,50.7392,50.8062,50.7308,50.7978,30139.0
2019-12-02 11:10:00,60.65,60.66,60.47,60.56,43846.0,50.7978,50.8062,50.6471,50.7225,43846.0
2019-12-02 11:15:00,60.57,60.67,60.51,60.67,51023.0,50.7308,50.8146,50.6806,50.8146,51023.0
2019-12-02 11:20:00,60.68,60.71,60.63,60.7,25850.0,50.823,50.8481,50.7811,50.8397,25850.0
2019-12-02 11:25:00,60.7,60.75,60.68,60.73,24235.0,50.8397,50.8816,50.823,50.8648,24235.0
2019-12-02 11:30:00,60.72,60.75,60.61,60.64,27776.0,50.8565,50.8816,50.7643,50.7895,27776.0
2019-12-02 11:35:00,60.64,60.69,60.55,60.6,30016.0,50.7895,50.8313,50.7141,50.756,30016.0
2019-12-02 11:40:00,60.61,60.64,60.56,60.58,10638.0,50.7643,50.7895,50.7225,50.7392,10638.0
2019-12-02 11:45:00,60.57,60.67,60.54,60.65,32679.0,50.7308,50.8146,50.7057,50.7978,32679.0
2019-12-02 11:50:00,60.65,60.74,60.65,60.68,31521.0,50.7978,50.8732,50.7978,50.823,31521.0
2019-12-02 11:55:00,60.68,60.74,60.64,60.66,36715.0,50.823,50.8732,50.7895,50.8062,36715.0
2019-12-02 12:00:00,60.68,60.81,60.67,60.81,45921.0,50.823,50.9319,50.8146,50.9319,45921.0
2019-12-02 12:05:00,60.82,60.89,60.78,60.79,48464.0,50.9402,50.9989,50.9067,50.9151,48464.0
2019-12-02 12:10:00,60.8,60.82,60.69,60.73,34954.0,50.9235,50.9402,50.8313,50.8648,34954.0
2019-12-02 12:15:00,60.73,60.78,60.72,60.78,31134.0,50.8648,50.9067,50.8565,50.9067,31134.0
2019-12-02 12:20:00,60.78,60.8,60.7,60.77,62689.0,50.9067,50.9235,50.8397,50.8983,62689.0
2019-12-02 12:25:00,60.77,60.81,60.57,60.72,60221.0,50.8983,50.9319,50.7308,50.8565,60221.0
2019-12-02 12:30:00,60.72,60.76,60.67,60.71,24741.0,50.8565,50.89,50.8146,50.8481,24741.0
2019-12-02 12:35:00,60.72,60.73,60.66,60.71,30467.0,50.8565,50.8648,50.8062,50.8481,30467.0
2019-12-02 12:40:00,60.71,60.75,60.63,60.75,26289.0,50.8481,50.8816,50.7811,50.8816,26289.0
2019-12-02 12:45:00,60.75,60.75,60.64,60.64,21047.0,50.8816,50.8816,50.7895,50.7895,21047.0
2019-12-02 12:50:00,60.64,60.68,60.6,60.66,43810.0,50.7895,50.823,50.756,50.8062,43810.0
2019-12-02 12:55:00,60.65,60.75,60.65,60.67,20375.0,50.7978,50.8816,50.7978,50.8146,20375.0
2019-12-02 13:00:00,60.66,60.7,60.63,60.67,20394.0,50.8062,50.8397,50.7811,50.8146,20394.0
2019-12-02 13:05:00,60.67,60.69,60.6,60.61,24846.0,50.8146,50.8313,50.756,50.7643,24846.0
2019-12-02 13:10:00,60.61,60.75,60.6,60.74,34611.0,50.7643,50.8816,50.756,50.8732,34611.0
2019-12-02 13:15:00,60.74,60.8,60.7,60.79,23172.0,50.8732,50.9235,50.8397,50.9151,23172.0
2019-12-02 13:20:00,60.77,60.81,60.74,60.79,11075.0,50.8983,50.9319,50.8732,50.9151,11075.0
2019-12-02 13:25:00,60.81,60.82,60.76,60.77,16254.0,50.9319,50.9402,50.89,50.8983,16254.0
2019-12-02 13:30:00,60.77,60.77,60.68,60.73,33570.0,50.8983,50.8983,50.823,50.8648,33570.0
2019-12-02 13:35:00,60.73,60.74,60.61,60.65,31224.0,50.8648,50.8732,50.7643,50.7978,31224.0
2019-12-02 13:40:00,60.65,60.69,60.64,60.67,23742.0,50.7978,50.8313,50.7895,50.8146,23742.0
2019-12-02 13:45:00,60.68,60.75,60.64,60.73,23039.0,50.823,50.8816,50.7895,50.8648,23039.0
2019-12-02 13:50:00,60.75,60.78,60.73,60.77,21977.0,50.8816,50.9067,50.8648,50.8983,21977.0
2019-12-02 13:55:00,60.78,60.86,60.77,60.85,44422.0,50.9067,50.9737,50.8983,50.9654,44422.0
2019-12-02 14:00:00,60.84,60.93,60.8,60.88,45191.0,50.957,51.0324,50.9235,50.9905,45191.0
2019-12-02 14:05:00,60.9,60.99,60.89,60.97,17912.0,51.0072,51.0826,50.9989,51.0659,17912.0
2019-12-02 14:10:00,60.97,61.05,60.95,61.04,27141.0,51.0659,51.1329,51.0491,51.1245,27141.0
2019-12-02 14:15:00,61.03,61.03,60.85,60.85,19585.0,51.1161,51.1161,50.9654,50.9654,19585.0
2019-12-02 14:20:00,60.85,60.93,60.8,60.91,17201.0,50.9654,51.0324,50.9235,51.0156,17201.0
2019-12-02 14:25:00,60.9,60.95,60.85,60.91,29170.0,51.0072,51.0491,50.9654,51.0156,29170.0
2019-12-02 14:30:00,60.9,60.95,60.86,60.93,41401.0,51.0072,51.0491,50.9737,51.0324,41401.0
2019-12-02 14:35:00,60.93,60.94,60.89,60.92,43098.0,51.0324,51.0407,50.9989,51.024,43098.0
2019-12-02 14:40:00,60.92,61.09,60.91,61.08,22599.0,51.024,51.1664,51.0156,51.158,22599.0
2019-12-02 14:45:00,61.08,61.16,61.06,61.12,51602.0,51.158,51.225,51.1412,51.1915,51602.0
2019-12-02 14:50:00,61.12,61.12,61.01,61.01,17789.0,51.1915,51.1915,51.0994,51.0994,17789.0
2019-12-02 14:55:00,61.02,61.08,61.0,61.05,22222.0,51.1077,51.158,51.091,51.1329,22222.0
2019-12-02 15:00:00,61.05,61.07,60.98,61.05,40248.0,51.1329,51.1496,51.0742,51.1329,40248.0
2019-12-02 15:05:00,61.05,61.05,60.96,60.97,38013.0,51.1329,51.1329,51.0575,51.0659,38013.0
2019-12-02 15:10:00,60.96,60.97,60.9,60.91,13485.0,51.0575,51.0659,51.0072,51.0156,13485.0
2019-12-02 15:15:00,60.89,60.98,60.88,60.97,24290.0,50.9989,51.0742,50.9905,51.0659,24290.0
2019-12-02 15:20:00,60.97,60.99,60.81,60.84,32705.0,51.0659,51.0826,50.9319,50.957,32705.0
2019-12-02 15:25:00,60.83,60.91,60.82,60.88,23078.0,50.9486,51.0156,50.9402,50.9905,23078.0
2019-12-02 15:30:00,60.87,60.89,60.83,60.89,26081.0,50.9821,50.9989,50.9486,50.9989,26081.0
2019-12-02 15:35:00,60.88,60.88,60.81,60.82,33998.0,50.9905,50.9905,50.9319,50.9402,33998.0
2019-12-02 15:40:00,60.82,60.93,60.8,60.92,31962.0,50.9402,51.0324,50.9235,51.024,31962.0
2019-12-02 15:45:00,60.92,60.98,60.9,60.92,42267.0,51.024,51.0742,51.0072,51.024,42267.0
2019-12-02 15:50:00,60.91,60.91,60.78,60.79,93112.0,51.0156,51.0156,50.9067,50.9151,93112.0
2019-12-02 15:55:00,60.78,60.89,60.76,60.87,196452.0,50.9067,50.9989,50.89,50.9821,196452.0
2019-12-03 09:30:00,60.09,60.15,59.62,59.79,116300.0,50.3288,50.3791,49.9352,50.0775,116300.0
2019-12-03 09:35:00,59.79,59.96,59.55,59.71,57125.0,50.0775,50.2199,49.8765,50.0105,57125.0
2019-12-03 09:40:00,59.76,59.77,59.58,59.59,46891.0,50.0524,50.0608,49.9017,49.91,46891.0
2019-12-03 09:45:00,59.55,59.7,59.41,59.61,86056.0,49.8765,50.0022,49.7593,49.9268,86056.0
2019-12-03 09:50:00,59.6,59.65,59.48,59.56,41454.0,49.9184,49.9603,49.8179,49.8849,41454.0
2019-12-03 09:55:00,59.55,59.82,59.55,59.82,56025.0,49.8765,50.1027,49.8765,50.1027,56025.0
2019-12-03 10:00:00,59.77,59.81,59.68,59.81,52485.0,50.0608,50.0943,49.9854,50.0943,52485.0
2019-12-03 10:05:00,59.83,59.89,59.75,59.77,66776.0,50.111,50.1613,50.044,50.0608,66776.0
2019-12-03 10:10:00,59.74,59.78,59.61,59.66,25771.0,50.0357,50.0692,49.9268,49.9687,25771.0
2019-12-03 10:15:00,59.69,59.93,59.63,59.89,39646.0,49.9938,50.1948,49.9435,50.1613,39646.0
2019-12-03 10:20:00,59.91,59.95,59.65,59.7,34273.0,50.178,50.2116,49.9603,50.0022,34273.0
2019-12-03 10:25:00,59.7,59.87,59.64,59.81,59724.0,50.0022,50.1445,49.9519,50.0943,59724.0
2019-12-03 10:30:00,59.81,59.89,59.76,59.82,38478.0,50.0943,50.1613,50.0524,50.1027,38478.0
2019-12-03 10:35:00,59.8,59.81,59.43,59.53,54752.0,50.0859,50.0943,49.776,49.8598,54752.0
2019-12-03 10:40:00,59.54,59.67,59.51,59.67,59848.0,49.8682,49.977,49.843,49.977,59848.0
2019-12-03 10:45:00,59.66,59.7,59.41,59.44,31694.0,49.9687,50.0022,49.7593,49.7844,31694.0
2019-12-03 10:50:00,59.43,59.55,59.38,59.52,38856.0,49.776,49.8765,49.7341,49.8514,38856.0
2019-12-03 10:55:00,59.51,59.51,59.26,59.29,50613.0,49.843,49.843,49.6336,49.6588,50613.0
2019-12-03 11:00:00,59.3,59.41,59.24,59.39,39796.0,49.6671,49.7593,49.6169,49.7425,39796.0
2019-12-03 11:05:00,59.39,59.45,59.32,59.36,63034.0,49.7425,49.7928,49.6839,49.7174,63034.0
2019-12-03 11:10:00,59.34,59.44,59.27,59.39,66848.0,49.7006,49.7844,49.642,49.7425,66848.0
2019-12-03 11:15:00,59.4,59.46,59.39,59.42,39087.0,49.7509,49.8011,49.7425,49.7676,39087.0
2019-12-03 11:20:00,59.43,59.69,59.41,59.67,29893.0,49.776,49.9938,49.7593,49.977,29893.0
2019-12-03 11:25:00,59.68,59.69,59.59,59.68,31625.0,49.9854,49.9938,49.91,49.9854,31625.0
2019-12-03 11:30:00,59.68,59.72,59.61,59.71,26222.0,49.9854,50.0189,49.9268,50.0105,26222.0
2019-12-03 11:35:00,59.72,59.79,59.72,59.72,34631.0,50.0189,50.0775,50.0189,50.0189,34631.0
2019-12-03 11:40:00,59.73,59.79,59.72,59.75,43793.0,50.0273,50.0775,50.0189,50.044,43793.0
2019-12-03 11:45:00,59.75,59.75,59.61,59.7,38198.0,50.044,50.044,49.9268,50.0022,38198.0
2019-12-03 11:50:00,59.71,59.71,59.6,59.62,20912.0,50.0105,50.0105,49.9184,49.9352,20912.0
2019-12-03 11:55:00,59.62,59.68,59.58,59.67,18521.0,49.9352,49.9854,49.9017,49.977,18521.0
2019-12-03 12:00:00,59.67,59.69,59.64,59.68,30316.0,49.977,49.9938,49.9519,49.9854,30316.0
2019-12-03 12:05:00,59.68,59.75,59.66,59.75,39050.0,49.9854,50.044,49.9687,50.044,39050.0
2019-12-03 12:10:00,59.75,59.75,59.65,59.69,23748.0,50.044,50.044,49.9603,49.9938,23748.0
2019-12-03 12:15:00,59.7,59.79,59.67,59.77,19475.0,50.0022,50.0775,49.977,50.0608,19475.0
2019-12-03 12:20:00,59.77,59.93,59.77,59.91,47802.0,50.0608,50.1948,50.0608,50.178,47802.0
2019-12-03 12:25:00,59.91,59.92,59.84,59.85,34001.0,50.178,50.1864,50.1194,50.1278,34001.0
2019-12-03 12:30:00,59.85,59.95,59.85,59.95,30198.0,50.1278,50.2116,50.1278,50.2116,30198.0
2019-12-03 12:35:00,59.95,60.06,59.95,60.01,101822.0,50.2116,50.3037,50.2116,50.2618,101822.0
2019-12-03 12:40:00,60.01,60.11,59.96,60.06,213271.0,50.2618,50.3456,50.2199,50.3037,213271.0
2019-12-03 12:45:00,60.05,60.22,60.04,60.22,104053.0,50.2953,50.4377,50.2869,50.4377,104053.0
2019-12-03 12:50:00,60.24,60.32,60.22,60.23,42833.0,50.4544,50.5214,50.4377,50.4461,42833.0
2019-12-03 12:55:00,60.23,60.31,60.15,60.31,35816.0,50.4461,50.5131,50.3791,50.5131,35816.0
2019-12-03 13:00:00,60.32,60.35,60.25,60.31,30277.0,50.5214,50.5466,50.4628,50.5131,30277.0
2019-12-03 13:05:00,60.3,60.37,60.29,60.35,27954.0,50.5047,50.5633,50.4963,50.5466,27954.0
2019-12-03 13:10:00,60.36,60.41,60.33,60.4,29266.0,50.5549,50.5968,50.5298,50.5885,29266.0
2019-12-03 13:15:00,60.4,60.43,60.33,60.33,27749.0,50.5885,50.6136,50.5298,50.5298,27749.0
2019-12-03 13:20:00,60.32,60.32,60.08,60.12,42128.0,50.5214,50.5214,50.3204,50.3539,42128.0
2019-12-03 13:25:00,60.11,60.13,60.07,60.07,39282.0,50.3456,50.3623,50.3121,50.3121,39282.0
2019-12-03 13:30:00,60.07,60.09,60.02,60.04,26141.0,50.3121,50.3288,50.2702,50.2869,26141.0
2019-12-03 13:35:00,60.03,60.18,60.02,60.17,44637.0,50.2786,50.4042,50.2702,50.3958,44637.0
2019-12-03 13:40:00,60.18,60.19,60.09,60.1,17689.0,50.4042,50.4126,50.3288,50.3372,17689.0
2019-12-03 13:45:00,60.11,60.14,60.08,60.09,34074.0,50.3456,50.3707,50.3204,50.3288,34074.0
2019-12-03 13:50:00,60.1,60.11,60.02,60.05,19416.0,50.3372,50.3456,50.2702,50.2953,19416.0
2019-12-03 13:55:00,60.05,60.12,60.04,60.11,26383.0,50.2953,50.3539,50.2869,50.3456,26383.0
2019-12-03 14:00:00,60.1,60.1,60.03,60.04,17481.0,50.3372,50.3372,50.2786,50.2869,17481.0
2019-12-03 14:05:00,60.05,60.32,60.0,60.07,63228.0,50.2953,50.5214,50.2534,50.3121,63228.0
2019-12-03 14:10:00,60.05,60.13,60.03,60.03,20424.0,50.2953,50.3623,50.2786,50.2786,20424.0
2019-12-03 14:15:00,60.03,60.05,59.96,60.04,38875.0,50.2786,50.2953,50.2199,50.2869,38875.0
2019-12-03 14:20:00,60.05,60.05,59.9,59.92,41257.0,50.2953,50.2953,50.1697,50.1864,41257.0
2019-12-03 14:25:00,59.91,59.99,59.91,59.96,45794.0,50.178,50.2451,50.178,50.2199,45794.0
2019-12-03 14:30:00,59.96,60.01,59.92,59.98,33133.0,50.2199,50.2618,50.1864,50.2367,33133.0
2019-12-03 14:35:00,59.98,60.03,59.98,60.0,13880.0,50.2367,50.2786,50.2367,50.2534,13880.0
2019-12-03 14:40:00,60.01,60.01,59.93,59.95,18330.0,50.2618,50.2618,50.1948,50.2116,18330.0
2019-12-03 14:45:00,59.95,59.98,59.86,59.88,62098.0,50.2116,50.2367,50.1362,50.1529,62098.0
2019-12-03 14:50:00,59.88,59.91,59.83,59.87,30278.0,50.1529,50.178,50.111,50.1445,30278.0
2019-12-03 14:55:00,59.87,59.94,59.86,59.91,23527.0,50.1445,50.2032,50.1362,50.178,23527.0
2019-12-03 15:00:00,59.91,59.94,59.87,59.88,22807.0,50.178,50.2032,50.1445,50.1529,22807.0
2019-12-03 15:05:00,59.88,59.92,59.86,59.88,25942.0,50.1529,50.1864,50.1362,50.1529,25942.0
2019-12-03 15:10:00,59.87,59.92,59.86,59.91,17106.0,50.1445,50.1864,50.1362,50.178,17106.0
2019-12-03 15:15:00,59.91,59.99,59.91,59.97,47166.0,50.178,50.2451,50.178,50.2283,47166.0
2019-12-03 15:20:00,59.97,60.12,59.97,60.11,35347.0,50.2283,50.3539,50.2283,50.3456,35347.0
2019-12-03 15:25:00,60.12,60.21,60.09,60.21,51811.0,50.3539,50.4293,50.3288,50.4293,51811.0
2019-12-03 15:30:00,60.21,60.21,60.09,60.09,45545.0,50.4293,50.4293,50.3288,50.3288,45545.0
2019-12-03 15:35:00,60.09,60.11,59.97,60.02,44176.0,50.3288,50.3456,50.2283,50.2702,44176.0
2019-12-03 15:40:00,60.01,60.02,59.97,59.98,48029.0,50.2618,50.2702,50.2283,50.2367,48029.0
2019-12-03 15:45:00,59.98,60.03,59.97,60.03,78952.0,50.2367,50.2786,50.2283,50.2786,78952.0
2019-12-03 15:50:00,60.03,60.09,59.96,59.98,87581.0,50.2786,50.3288,50.2199,50.2367,87581.0
2019-12-03 15:55:00,59.97,60.1,59.95,60.03,225917.0,50.2283,50.3372,50.2116,50.2786,225917.0
2019-12-04 09:30:00,60.85,60.93,60.46,60.46,67019.0,50.9654,51.0324,50.6387,50.6387,67019.0
2019-12-04 09:35:00,60.45,60.47,60.19,60.3,20179.0,50.6303,50.6471,50.4126,50.5047,20179.0
2019-12-04 09:40:00,60.3,60.63,60.29,60.35,215209.0,50.5047,50.7811,50.4963,50.5466,215209.0
2019-12-04 09:45:00,60.37,60.6,60.35,60.4,28500.0,50.5633,50.756,50.5466,50.5885,28500.0
2019-12-04 09:50:00,60.4,60.58,60.34,60.58,19142.0,50.5885,50.7392,50.5382,50.7392,19142.0
2019-12-04 09:55:00,60.56,60.6,60.51,60.57,13635.0,50.7225,50.756,50.6806,50.7308,13635.0
2019-12-04 10:00:00,60.57,60.65,60.49,60.62,23643.0,50.7308,50.7978,50.6638,50.7727,23643.0
2019-12-04 10:05:00,60.61,60.84,60.56,60.81,23066.0,50.7643,50.957,50.7225,50.9319,23066.0
2019-12-04 10:10:00,60.83,60.83,60.67,60.7,41484.0,50.9486,50.9486,50.8146,50.8397,41484.0
2019-12-04 10:15:00,60.71,60.72,60.59,60.65,36750.0,50.8481,50.8565,50.7476,50.7978,36750.0
2019-12-04 10:20:00,60.68,60.81,60.67,60.77,33008.0,50.823,50.9319,50.8146,50.8983,33008.0
2019-12-04 10:25:00,60.78,60.79,60.62,60.63,17742.0,50.9067,50.9151,50.7727,50.7811,17742.0
2019-12-04 10:30:00,60.63,60.72,60.45,60.51,42607.0,50.7811,50.8565,50.6303,50.6806,42607.0
2019-12-04 10:35:00,60.48,60.54,60.45,60.48,41350.0,50.6555,50.7057,50.6303,50.6555,41350.0
2019-12-04 10:40:00,60.49,60.52,60.44,60.44,25446.0,50.6638,50.689,50.622,50.622,25446.0
2019-12-04 10:45:00,60.43,60.78,60.43,60.76,49894.0,50.6136,50.9067,50.6136,50.89,49894.0
2019-12-04 10:50:00,60.76,60.8,60.69,60.74,21562.0,50.89,50.9235,50.8313,50.8732,21562.0
2019-12-04 10:55:00,60.73,60.82,60.73,60.75,14958.0,50.8648,50.9402,50.8648,50.8816,14958.0
2019-12-04 11:00:00,60.76,60.84,60.71,60.77,19738.0,50.89,50.957,50.8481,50.8983,19738.0
2019-12-04 11:05:00,60.76,60.8,60.65,60.67,20821.0,50.89,50.9235,50.7978,50.8146,20821.0
2019-12-04 11:10:00,60.65,60.8,60.65,60.79,46167.0,50.7978,50.9235,50.7978,50.9151,46167.0
2019-12-04 11:15:00,60.79,60.86,60.73,60.74,19560.0,50.9151,50.9737,50.8648,50.8732,19560.0
2019-12-04 11:20:00,60.72,60.81,60.65,60.72,41103.0,50.8565,50.9319,50.7978,50.8565,41103.0
2019-12-04 11:25:00,60.71,60.72,60.59,60.7,45295.0,50.8481,50.8565,50.7476,50.8397,45295.0
2019-12-04 11:30:00,60.71,60.91,60.7,60.89,55626.0,50.8481,51.0156,50.8397,50.9989,55626.0
2019-12-04 11:35:00,60.92,60.99,60.81,60.89,35521.0,51.024,51.0826,50.9319,50.9989,35521.0
2019-12-04 11:40:00,60.88,60.91,60.82,60.9,17843.0,50.9905,51.0156,50.9402,51.0072,17843.0
2019-12-04 11:45:00,60.89,60.91,60.81,60.83,32279.0,50.9989,51.0156,50.9319,50.9486,32279.0
2019-12-04 11:50:00,60.84,60.86,60.67,60.7,46792.0,50.957,50.9737,50.8146,50.8397,46792.0
2019-12-04 11:55:00,60.7,60.71,60.58,60.65,27236.0,50.8397,50.8481,50.7392,50.7978,27236.0
2019-12-04 12:00:00,60.64,60.64,60.54,60.59,16003.0,50.7895,50.7895,50.7057,50.7476,16003.0
2019-12-04 12:05:00,60.6,60.64,60.47,60.5,34727.0,50.756,50.7895,50.6471,50.6722,34727.0
2019-12-04 12:10:00,60.49,60.59,60.49,60.56,29466.0,50.6638,50.7476,50.6638,50.7225,29466.0
2019-12-04 12:15:00,60.56,60.57,60.42,60.49,40942.0,50.7225,50.7308,50.6052,50.6638,40942.0
2019-12-04 12:20:00,60.49,60.57,60.45,60.54,12910.0,50.6638,50.7308,50.6303,50.7057,12910.0
2019-12-04 12:25:00,60.54,60.56,60.5,60.55,14299.0,50.7057,50.7225,50.6722,50.7141,14299.0
2019-12-04 12:30:00,60.56,60.58,60.51,60.52,24784.0,50.7225,50.7392,50.6806,50.689,24784.0
2019-12-04 12:35:00,60.52,60.53,60.43,60.45,16287.0,50.689,50.6973,50.6136,50.6303,16287.0
2019-12-04 12:40:00,60.45,60.49,60.4,60.41,15260.0,50.6303,50.6638,50.5885,50.5968,15260.0
2019-12-04 12:45:00,60.42,60.45,60.35,60.41,15503.0,50.6052,50.6303,50.5466,50.5968,15503.0
2019-12-04 12:50:00,60.43,60.54,60.43,60.54,9610.0,50.6136,50.7057,50.6136,50.7057,9610.0
2019-12-04 12:55:00,60.57,60.62,60.52,60.53,20801.0,50.7308,50.7727,50.689,50.6973,20801.0
2019-12-04 13:00:00,60.54,60.56,60.42,60.44,15842.0,50.7057,50.7225,50.6052,50.622,15842.0
2019-12-04 13:05:00,60.43,60.47,60.42,60.47,10338.0,50.6136,50.6471,50.6052,50.6471,10338.0
2019-12-04 13:10:00,60.48,60.52,60.45,60.49,14276.0,50.6555,50.689,50.6303,50.6638,14276.0
2019-12-04 13:15:00,60.47,60.56,60.46,60.54,11544.0,50.6471,50.7225,50.6387,50.7057,11544.0
2019-12-04 13:20:00,60.56,60.56,60.36,60.36,19303.0,50.7225,50.7225,50.5549,50.5549,19303.0
2019-12-04 13:25:00,60.37,60.57,60.37,60.57,19995.0,50.5633,50.7308,50.5633,50.7308,19995.0
2019-12-04 13:30:00,60.56,60.57,60.5,60.53,14100.0,50.7225,50.7308,50.6722,50.6973,14100.0
2019-12-04 13:35:00,60.53,60.53,60.46,60.48,27967.0,50.6973,50.6973,50.6387,50.6555,27967.0
2019-12-04 13:40:00,60.5,60.5,60.4,60.42,12792.0,50.6722,50.6722,50.5885,50.6052,12792.0
2019-12-04 13:45:00,60.4,60.41,60.38,60.39,11848.0,50.5885,50.5968,50.5717,50.5801,11848.0
2019-12-04 13:50:00,60.39,60.44,60.36,60.42,14744.0,50.5801,50.622,50.5549,50.6052,14744.0
2019-12-04 13:55:00,60.41,60.44,60.38,60.42,13303.0,50.5968,50.622,50.5717,50.6052,13303.0
2019-12-04 14:00:00,60.4,60.43,60.34,60.34,15749.0,50.5885,50.6136,50.5382,50.5382,15749.0
2019-12-04 14:05:00,60.34,60.43,60.34,60.43,18949.0,50.5382,50.6136,50.5382,50.6136,18949.0
2019-12-04 14:10:00,60.41,60.43,60.34,60.4,12246.0,50.5968,50.6136,50.5382,50.5885,12246.0
2019-12-04 14:15:00,60.39,60.41,60.33,60.36,11893.0,50.5801,50.5968,50.5298,50.5549,11893.0
2019-12-04 14:20:00,60.38,60.38,60.26,60.26,28785.0,50.5717,50.5717,50.4712,50.4712,28785.0
2019-12-04 14:25:00,60.27,60.35,60.26,60.35,30253.0,50.4796,50.5466,50.4712,50.5466,30253.0
2019-12-04 14:30:00,60.34,60.34,60.29,60.29,44369.0,50.5382,50.5382,50.4963,50.4963,44369.0
2019-12-04 14:35:00,60.29,60.29,60.16,60.2,34021.0,50.4963,50.4963,50.3874,50.4209,34021.0
2019-12-04 14:40:00,60.2,60.22,60.17,60.22,22249.0,50.4209,50.4377,50.3958,50.4377,22249.0
2019-12-04 14:45:00,60.22,60.29,60.21,60.25,14985.0,50.4377,50.4963,50.4293,50.4628,14985.0
2019-12-04 14:50:00,60.24,60.29,60.23,60.25,15525.0,50.4544,50.4963,50.4461,50.4628,15525.0
2019-12-04 14:55:00,60.26,60.28,60.12,60.12,56377.0,50.4712,50.4879,50.3539,50.3539,56377.0
2019-12-04 15:00:00,60.13,60.19,60.07,60.15,24313.0,50.3623,50.4126,50.3121,50.3791,24313.0
2019-12-04 15:05:00,60.14,60.2,60.12,60.15,21813.0,50.3707,50.4209,50.3539,50.3791,21813.0
2019-12-04 15:10:00,60.14,60.15,60.1,60.1,23194.0,50.3707,50.3791,50.3372,50.3372,23194.0
2019-12-04 15:15:00,60.12,60.13,60.06,60.1,23896.0,50.3539,50.3623,50.3037,50.3372,23896.0
2019-12-04 15:20:00,60.1,60.19,60.1,60.15,96784.0,50.3372,50.4126,50.3372,50.3791,96784.0
2019-12-04 15:25:00,60.16,60.2,60.12,60.16,54016.0,50.3874,50.4209,50.3539,50.3874,54016.0
2019-12-04 15:30:00,60.16,60.22,60.15,60.22,61512.0,50.3874,50.4377,50.3791,50.4377,61512.0
2019-12-04 15:35:00,60.22,60.23,60.12,60.13,34046.0,50.4377,50.4461,50.3539,50.3623,34046.0
2019-12-04 15:40:00,60.13,60.13,60.01,60.03,70179.0,50.3623,50.3623,50.2618,50.2786,70179.0
2019-12-04 15:45:00,60.03,60.12,60.02,60.08,60961.0,50.2786,50.3539,50.2702,50.3204,60961.0
2019-12-04 15:50:00,60.08,60.17,60.04,60.05,80882.0,50.3204,50.3958,50.2869,50.2953,80882.0
2019-12-04 15:55:00,60.04,60.07,59.98,60.03,149018.0,50.2869,50.3121,50.2367,50.2786,149018.0
2019-12-05 09:30:00,60.16,60.34,60.04,60.22,68414.0,50.3874,50.5382,50.2869,50.4377,68414.0
2019-12-05 09:35:00,60.17,60.21,59.77,59.84,32957.0,50.3958,50.4293,50.0608,50.1194,32957.0
2019-12-05 09:40:00,59.82,59.99,59.82,59.86,27990.0,50.1027,50.2451,50.1027,50.1362,27990.0
2019-12-05 09:45:00,59.85,59.99,59.8,59.8,15937.0,50.1278,50.2451,50.0859,50.0859,15937.0
2019-12-05 09:50:00,59.8,59.89,59.77,59.87,17583.0,50.0859,50.1613,50.0608,50.1445,17583.0
2019-12-05 09:55:00,59.87,59.88,59.74,59.8,31351.0,50.1445,50.1529,50.0357,50.0859,31351.0
2019-12-05 10:00:00,59.79,60.08,59.72,60.0,31266.0,50.0775,50.3204,50.0189,50.2534,31266.0
2019-12-05 10:05:00,59.97,60.01,59.82,59.86,29181.0,50.2283,50.2618,50.1027,50.1362,29181.0
2019-12-05 10:10:00,59.85,60.06,59.84,60.01,37931.0,50.1278,50.3037,50.1194,50.2618,37931.0
2019-12-05 10:15:00,59.99,60.16,59.96,60.16,28622.0,50.2451,50.3874,50.2199,50.3874,28622.0
2019-12-05 10:20:00,60.16,60.27,60.02,60.09,49290.0,50.3874,50.4796,50.2702,50.3288,49290.0
2019-12-05 10:25:00,60.1,60.17,60.08,60.09,23841.0,50.3372,50.3958,50.3204,50.3288,23841.0
2019-12-05 10:30:00,60.1,60.22,60.09,60.18,47318.0,50.3372,50.4377,50.3288,50.4042,47318.0
2019-12-05 10:35:00,60.16,60.16,60.03,60.09,18279.0,50.3874,50.3874,50.2786,50.3288,18279.0
2019-12-05 10:40:00,60.07,60.08,59.93,59.97,27115.0,50.3121,50.3204,50.1948,50.2283,27115.0
2019-12-05 10:45:00,59.97,60.04,59.96,60.02,17823.0,50.2283,50.2869,50.2199,50.2702,17823.0
2019-12-05 10:50:00,60.03,60.04,59.97,59.98,62107.0,50.2786,50.2869,50.2283,50.2367,62107.0
2019-12-05 10:55:00,59.98,60.0,59.89,59.91,26807.0,50.2367,50.2534,50.1613,50.178,26807.0
2019-12-05 11:00:00,59.91,59.99,59.9,59.97,15208.0,50.178,50.2451,50.1697,50.2283,15208.0
2019-12-05 11:05:00,59.97,60.03,59.91,60.01,11410.0,50.2283,50.2786,50.178,50.2618,11410.0
2019-12-05 11:10:00,60.01,60.04,59.95,60.0,8553.0,50.2618,50.2869,50.2116,50.2534,8553.0
2019-12-05 11:15:00,59.99,59.99,59.88,59.93,14159.0,50.2451,50.2451,50.1529,50.1948,14159.0
2019-12-05 11:20:00,59.94,59.96,59.83,59.87,15162.0,50.2032,50.2199,50.111,50.1445,15162.0
2019-12-05 11:25:00,59.87,59.9,59.83,59.89,23384.0,50.1445,50.1697,50.111,50.1613,23384.0
2019-12-05 11:30:00,59.88,59.92,59.85,59.91,14777.0,50.1529,50.1864,50.1278,50.178,14777.0
2019-12-05 11:35:00,59.92,59.99,59.88,59.97,14024.0,50.1864,50.2451,50.1529,50.2283,14024.0
2019-12-05 11:40:00,59.98,60.0,59.96,59.97,9758.0,50.2367,50.2534,50.2199,50.2283,9758.0
2019-12-05 11:45:00,59.97,60.05,59.96,60.04,9922.0,50.2283,50.2953,50.2199,50.2869,9922.0
2019-12-05 11:50:00,60.03,60.06,59.94,59.94,15218.0,50.2786,50.3037,50.2032,50.2032,15218.0
2019-12-05 11:55:00,59.95,59.97,59.89,59.96,14350.0,50.2116,50.2283,50.1613,50.2199,14350.0
2019-12-05 12:00:00,59.96,59.96,59.88,59.92,15429.0,50.2199,50.2199,50.1529,50.1864,15429.0
2019-12-05 12:05:00,59.92,59.94,59.87,59.87,11542.0,50.1864,50.2032,50.1445,50.1445,11542.0
2019-12-05 12:10:00,59.87,59.89,59.83,59.89,25450.0,50.1445,50.1613,50.111,50.1613,25450.0
2019-12-05 12:15:00,59.9,59.91,59.85,59.87,11943.0,50.1697,50.178,50.1278,50.1445,11943.0
2019-12-05 12:20:00,59.86,59.89,59.83,59.89,21983.0,50.1362,50.1613,50.111,50.1613,21983.0
2019-12-05 12:25:00,59.89,59.97,59.89,59.94,26883.0,50.1613,50.2283,50.1613,50.2032,26883.0
2019-12-05 12:30:00,59.95,60.0,59.94,59.97,14878.0,50.2116,50.2534,50.2032,50.2283,14878.0
2019-12-05 12:35:00,59.96,59.97,59.87,59.88,13898.0,50.2199,50.2283,50.1445,50.1529,13898.0
2019-12-05 12:40:00,59.88,59.9,59.85,59.86,11727.0,50.1529,50.1697,50.1278,50.1362,11727.0
2019-12-05 12:45:00,59.86,59.87,59.84,59.85,24501.0,50.1362,50.1445,50.1194,50.1278,24501.0
2019-12-05 12:50:00,59.85,59.87,59.84,59.85,14259.0,50.1278,50.1445,50.1194,50.1278,14259.0
2019-12-05 12:55:00,59.85,59.9,59.82,59.89,19381.0,50.1278,50.1697,50.1027,50.1613,19381.0
2019-12-05 13:00:00,59.89,59.92,59.87,59.88,12673.0,50.1613,50.1864,50.1445,50.1529,12673.0
2019-12-05 13:05:00,59.88,59.9,59.84,59.84,8233.0,50.1529,50.1697,50.1194,50.1194,8233.0
2019-12-05 13:10:00,59.84,59.96,59.84,59.96,12186.0,50.1194,50.2199,50.1194,50.2199,12186.0
2019-12-05 13:15:00,59.96,59.97,59.87,59.88,14948.0,50.2199,50.2283,50.1445,50.1529,14948.0
2019-12-05 13:20:00,59.87,59.93,59.83,59.88,25465.0,50.1445,50.1948,50.111,50.1529,25465.0
2019-12-05 13:25:00,59.88,59.88,59.78,59.79,26574.0,50.1529,50.1529,50.0692,50.0775,26574.0
2019-12-05 13:30:00,59.78,59.82,59.71,59.77,22922.0,50.0692,50.1027,50.0105,50.0608,22922.0
2019-12-05 13:35:00,59.78,59.86,59.77,59.86,17922.0,50.0692,50.1362,50.0608,50.1362,17922.0
2019-12-05 13:40:00,59.87,59.9,59.84,59.88,12138.0,50.1445,50.1697,50.1194,50.1529,12138.0
2019-12-05 13:45:00,59.89,59.9,59.84,59.87,15925.0,50.1613,50.1697,50.1194,50.1445,15925.0
2019-12-05 13:50:00,59.86,59.87,59.82,59.86,13961.0,50.1362,50.1445,50.1027,50.1362,13961.0
2019-12-05 13:55:00,59.86,59.87,59.81,59.85,13849.0,50.1362,50.1445,50.0943,50.1278,13849.0
2019-12-05 14:00:00,59.84,59.87,59.81,59.81,13955.0,50.1194,50.1445,50.0943,50.0943,13955.0
2019-12-05 14:05:00,59.8,59.8,59.74,59.8,38000.0,50.0859,50.0859,50.0357,50.0859,38000.0
2019-12-05 14:10:00,59.8,59.84,59.79,59.81,10084.0,50.0859,50.1194,50.0775,50.0943,10084.0
2019-12-05 14:15:00,59.8,59.81,59.75,59.79,18035.0,50.0859,50.0943,50.044,50.0775,18035.0
2019-12-05 14:20:00,59.79,59.85,59.78,59.83,13839.0,50.0775,50.1278,50.0692,50.111,13839.0
2019-12-05 14:25:00,59.83,59.84,59.75,59.76,10012.0,50.111,50.1194,50.044,50.0524,10012.0
2019-12-05 14:30:00,59.76,59.76,59.68,59.7,13377.0,50.0524,50.0524,49.9854,50.0022,13377.0
2019-12-05 14:35:00,59.7,59.76,59.7,59.72,16158.0,50.0022,50.0524,50.0022,50.0189,16158.0
2019-12-05 14:40:00,59.72,59.77,59.65,59.76,28832.0,50.0189,50.0608,49.9603,50.0524,28832.0
2019-12-05 14:45:00,59.74,59.74,59.69,59.72,18050.0,50.0357,50.0357,49.9938,50.0189,18050.0
2019-12-05 14:50:00,59.73,59.76,59.71,59.74,16501.0,50.0273,50.0524,50.0105,50.0357,16501.0
2019-12-05 14:55:00,59.74,59.76,59.61,59.71,46957.0,50.0357,50.0524,49.9268,50.0105,46957.0
2019-12-05 15:00:00,59.71,59.77,59.68,59.77,16436.0,50.0105,50.0608,49.9854,50.0608,16436.0
2019-12-05 15:05:00,59.78,59.87,59.78,59.81,17629.0,50.0692,50.1445,50.0692,50.0943,17629.0
2019-12-05 15:10:00,59.81,59.85,59.8,59.82,16472.0,50.0943,50.1278,50.0859,50.1027,16472.0
2019-12-05 15:15:00,59.83,59.88,59.82,59.85,22083.0,50.111,50.1529,50.1027,50.1278,22083.0
2019-12-05 15:20:00,59.86,59.89,59.85,59.87,21218.0,50.1362,50.1613,50.1278,50.1445,21218.0
2019-12-05 15:25:00,59.87,59.9,59.84,59.87,29490.0,50.1445,50.1697,50.1194,50.1445,29490.0
2019-12-05 15:30:00,59.87,59.95,59.85,59.89,27212.0,50.1445,50.2116,50.1278,50.1613,27212.0
2019-12-05 15:35:00,59.88,59.88,59.82,59.84,21565.0,50.1529,50.1529,50.1027,50.1194,21565.0
2019-12-05 15:40:00,59.84,59.95,59.83,59.95,40590.0,50.1194,50.2116,50.111,50.2116,40590.0
2019-12-05 15:45:00,59.95,59.97,59.92,59.96,49949.0,50.2116,50.2283,50.1864,50.2199,49949.0
2019-12-05 15:50:00,59.96,59.97,59.83,59.87,53020.0,50.2199,50.2283,50.111,50.1445,53020.0
2019-12-05 15:55:00,59.86,59.87,59.75,59.87,143958.0,50.1362,50.1445,50.044,50.1445,143958.0
2019-12-06 09:30:00,60.27,60.57,60.22,60.54,96359.0,50.4796,50.7308,50.4377,50.7057,96359.0
2019-12-06 09:35:00,60.57,60.75,60.51,60.64,54714.0,50.7308,50.8816,50.6806,50.7895,54714.0
2019-12-06 09:40:00,60.64,60.93,60.62,60.93,33156.0,50.7895,51.0324,50.7727,51.0324,33156.0
2019-12-06 09:45:00,60.95,61.0,60.77,60.85,39881.0,51.0491,51.091,50.8983,50.9654,39881.0
2019-12-06 09:50:00,60.84,60.96,60.68,60.7,28065.0,50.957,51.0575,50.823,50.8397,28065.0
2019-12-06 09:55:00,60.7,60.88,60.68,60.77,36958.0,50.8397,50.9905,50.823,50.8983,36958.0
2019-12-06 10:00:00,60.75,60.84,60.7,60.76,76888.0,50.8816,50.957,50.8397,50.89,76888.0
2019-12-06 10:05:00,60.76,60.85,60.58,60.61,117345.0,50.89,50.9654,50.7392,50.7643,117345.0
2019-12-06 10:10:00,60.59,60.77,60.58,60.76,43677.0,50.7476,50.8983,50.7392,50.89,43677.0
2019-12-06 10:15:00,60.75,60.75,60.55,60.6,41579.0,50.8816,50.8816,50.7141,50.756,41579.0
2019-12-06 10:20:00,60.61,60.65,60.55,60.56,28602.0,50.7643,50.7978,50.7141,50.7225,28602.0
2019-12-06 10:25:00,60.55,60.6,60.49,60.55,17605.0,50.7141,50.756,50.6638,50.7141,17605.0
2019-12-06 10:30:00,60.55,60.64,60.46,60.47,39318.0,50.7141,50.7895,50.6387,50.6471,39318.0
2019-12-06 10:35:00,60.45,60.46,60.18,60.23,17526.0,50.6303,50.6387,50.4042,50.4461,17526.0
2019-12-06 10:40:00,60.23,60.4,60.23,60.32,15720.0,50.4461,50.5885,50.4461,50.5214,15720.0
2019-12-06 10:45:00,60.32,60.45,60.31,60.45,14006.0,50.5214,50.6303,50.5131,50.6303,14006.0
2019-12-06 10:50:00,60.45,60.47,60.33,60.34,22159.0,50.6303,50.6471,50.5298,50.5382,22159.0
2019-12-06 10:55:00,60.34,60.34,60.23,60.24,16150.0,50.5382,50.5382,50.4461,50.4544,16150.0
2019-12-06 11:00:00,60.25,60.33,60.23,60.33,14555.0,50.4628,50.5298,50.4461,50.5298,14555.0
2019-12-06 11:05:00,60.33,60.35,60.15,60.17,22177.0,50.5298,50.5466,50.3791,50.3958,22177.0
2019-12-06 11:10:00,60.17,60.38,60.17,60.35,21755.0,50.3958,50.5717,50.3958,50.5466,21755.0
2019-12-06 11:15:00,60.36,60.52,60.36,60.49,12495.0,50.5549,50.689,50.5549,50.6638,12495.0
2019-12-06 11:20:00,60.49,60.51,60.3,60.33,17709.0,50.6638,50.6806,50.5047,50.5298,17709.0
2019-12-06 11:25:00,60.33,60.41,60.3,60.39,22966.0,50.5298,50.5968,50.5047,50.5801,22966.0
2019-12-06 11:30:00,60.39,60.45,60.38,60.45,22563.0,50.5801,50.6303,50.5717,50.6303,22563.0
2019-12-06 11:35:00,60.44,60.53,60.43,60.52,37086.0,50.622,50.6973,50.6136,50.689,37086.0
2019-12-06 11:40:00,60.51,60.53,60.48,60.53,21263.0,50.6806,50.6973,50.6555,50.6973,21263.0
2019-12-06 11:45:00,60.53,60.57,60.42,60.42,17769.0,50.6973,50.7308,50.6052,50.6052,17769.0
2019-12-06 11:50:00,60.41,60.42,60.31,60.4,21034.0,50.5968,50.6052,50.5131,50.5885,21034.0
2019-12-06 11:55:00,60.41,60.46,60.38,60.46,27724.0,50.5968,50.6387,50.5717,50.6387,27724.0
2019-12-06 12:00:00,60.45,60.45,60.36,60.38,14772.0,50.6303,50.6303,50.5549,50.5717,14772.0
2019-12-06 12:05:00,60.38,60.46,60.37,60.46,20566.0,50.5717,50.6387,50.5633,50.6387,20566.0
2019-12-06 12:10:00,60.46,60.46,60.42,60.44,17208.0,50.6387,50.6387,50.6052,50.622,17208.0
2019-12-06 12:15:00,60.44,60.45,60.38,60.43,19922.0,50.622,50.6303,50.5717,50.6136,19922.0
2019-12-06 12:20:00,60.44,60.46,60.4,60.43,26496.0,50.622,50.6387,50.5885,50.6136,26496.0
2019-12-06 12:25:00,60.44,60.5,60.43,60.49,25405.0,50.622,50.6722,50.6136,50.6638,25405.0
2019-12-06 12:30:00,60.49,60.54,60.49,60.52,15163.0,50.6638,50.7057,50.6638,50.689,15163.0
2019-12-06 12:35:00,60.52,60.58,60.51,60.51,11876.0,50.689,50.7392,50.6806,50.6806,11876.0
2019-12-06 12:40:00,60.52,60.54,60.48,60.5,13265.0,50.689,50.7057,50.6555,50.6722,13265.0
2019-12-06 12:45:00,60.51,60.51,60.46,60.47,12664.0,50.6806,50.6806,50.6387,50.6471,12664.0
2019-12-06 12:50:00,60.48,60.51,60.44,60.49,17013.0,50.6555,50.6806,50.622,50.6638,17013.0
2019-12-06 12:55:00,60.49,60.51,60.46,60.51,14755.0,50.6638,50.6806,50.6387,50.6806,14755.0
2019-12-06 13:00:00,60.51,60.54,60.5,60.53,27619.0,50.6806,50.7057,50.6722,50.6973,27619.0
2019-12-06 13:05:00,60.53,60.54,60.43,60.49,24308.0,50.6973,50.7057,50.6136,50.6638,24308.0
2019-12-06 13:10:00,60.5,60.53,60.46,60.48,24370.0,50.6722,50.6973,50.6387,50.6555,24370.0
2019-12-06 13:15:00,60.48,60.55,60.47,60.51,19612.0,50.6555,50.7141,50.6471,50.6806,19612.0
2019-12-06 13:20:00,60.51,60.52,60.45,60.47,15832.0,50.6806,50.689,50.6303,50.6471,15832.0
2019-12-06 13:25:00,60.46,60.5,60.42,60.46,31130.0,50.6387,50.6722,50.6052,50.6387,31130.0
2019-12-06 13:30:00,60.47,60.54,60.47,60.49,14898.0,50.6471,50.7057,50.6471,50.6638,14898.0
2019-12-06 13:35:00,60.48,60.51,60.48,60.5,23918.0,50.6555,50.6806,50.6555,50.6722,23918.0
2019-12-06 13:40:00,60.49,60.49,60.43,60.46,10949.0,50.6638,50.6638,50.6136,50.6387,10949.0
2019-12-06 13:45:00,60.47,60.47,60.38,60.42,19785.0,50.6471,50.6471,50.5717,50.6052,19785.0
2019-12-06 13:50:00,60.41,60.43,60.38,60.41,39015.0,50.5968,50.6136,50.5717,50.5968,39015.0
2019-12-06 13:55:00,60.41,60.47,60.39,60.43,45405.0,50.5968,50.6471,50.5801,50.6136,45405.0
2019-12-06 14:00:00,60.43,60.53,60.43,60.51,20454.0,50.6136,50.6973,50.6136,50.6806,20454.0
2019-12-06 14:05:00,60.51,60.51,60.43,60.46,85660.0,50.6806,50.6806,50.6136,50.6387,85660.0
2019-12-06 14:10:00,60.46,60.53,60.42,60.53,31016.0,50.6387,50.6973,50.6052,50.6973,31016.0
2019-12-06 14:15:00,60.53,60.53,60.44,60.44,15382.0,50.6973,50.6973,50.622,50.622,15382.0
2019-12-06 14:20:00,60.44,60.46,60.41,60.42,15926.0,50.622,50.6387,50.5968,50.6052,15926.0
2019-12-06 14:25:00,60.42,60.5,60.42,60.44,12187.0,50.6052,50.6722,50.6052,50.622,12187.0
2019-12-06 14:30:00,60.44,60.46,60.34,60.34,18649.0,50.622,50.6387,50.5382,50.5382,18649.0
2019-12-06 14:35:00,60.35,60.36,60.29,60.31,17521.0,50.5466,50.5549,50.4963,50.5131,17521.0
2019-12-06 14:40:00,60.3,60.31,60.24,60.25,19195.0,50.5047,50.5131,50.4544,50.4628,19195.0
2019-12-06 14:45:00,60.24,60.25,60.19,60.2,19947.0,50.4544,50.4628,50.4126,50.4209,19947.0
2019-12-06 14:50:00,60.2,60.25,60.17,60.23,16817.0,50.4209,50.4628,50.3958,50.4461,16817.0
2019-12-06 14:55:00,60.24,60.25,60.21,60.22,18887.0,50.4544,50.4628,50.4293,50.4377,18887.0
2019-12-06 15:00:00,60.23,60.25,60.19,60.23,28304.0,50.4461,50.4628,50.4126,50.4461,28304.0
2019-12-06 15:05:00,60.22,60.26,60.21,60.22,20699.0,50.4377,50.4712,50.4293,50.4377,20699.0
2019-12-06 15:10:00,60.21,60.22,60.16,60.17,28755.0,50.4293,50.4377,50.3874,50.3958,28755.0
2019-12-06 15:15:00,60.17,60.18,60.12,60.13,31379.0,50.3958,50.4042,50.3539,50.3623,31379.0
2019-12-06 15:20:00,60.13,60.18,60.12,60.15,36674.0,50.3623,50.4042,50.3539,50.3791,36674.0
2019-12-06 15:25:00,60.15,60.17,60.12,60.14,27601.0,50.3791,50.3958,50.3539,50.3707,27601.0
2019-12-06 15:30:00,60.13,60.17,60.12,60.14,35719.0,50.3623,50.3958,50.3539,50.3707,35719.0
2019-12-06 15:35:00,60.13,60.2,60.13,60.19,86187.0,50.3623,50.4209,50.3623,50.4126,86187.0
2019-12-06 15:40:00,60.2,60.31,60.19,60.29,44416.0,50.4209,50.5131,50.4126,50.4963,44416.0
2019-12-06 15:45:00,60.29,60.29,60.16,60.16,36956.0,50.4963,50.4963,50.3874,50.3874,36956.0
2019-12-06 15:50:00,60.17,60.23,60.17,60.21,84694.0,50.3958,50.4461,50.3958,50.4293,84694.0
2019-12-06 15:55:00,60.2,60.2,60.13,60.18,219817.0,50.4209,50.4209,50.3623,50.4042,219817.0
2019-12-09 09:30:00,59.11,59.75,58.55,58.69,215083.0,49.508,50.044,49.039,49.1562,215083.0
2019-12-09 09:35:00,58.65,58.76,58.2,58.55,90239.0,49.1227,49.2149,48.7458,49.039,90239.0
2019-12-09 09:40:00,58.51,58.77,58.41,58.74,67147.0,49.0055,49.2232,48.9217,49.1981,67147.0
2019-12-09 09:45:00,58.75,58.97,58.73,58.91,57918.0,49.2065,49.3907,49.1897,49.3405,57918.0
2019-12-09 09:50:00,58.93,58.98,58.75,58.84,89241.0,49.3572,49.3991,49.2065,49.2819,89241.0
2019-12-09 09:55:00,58.81,59.02,58.79,58.91,48739.0,49.2567,49.4326,49.24,49.3405,48739.0
2019-12-09 10:00:00,58.95,59.01,58.64,58.68,34044.0,49.374,49.4242,49.1144,49.1479,34044.0
2019-12-09 10:05:00,58.65,58.73,58.55,58.55,61062.0,49.1227,49.1897,49.039,49.039,61062.0
2019-12-09 10:10:00,58.55,58.98,58.54,58.98,89704.0,49.039,49.3991,49.0306,49.3991,89704.0
2019-12-09 10:15:00,58.97,59.02,58.94,58.98,39261.0,49.3907,49.4326,49.3656,49.3991,39261.0
2019-12-09 10:20:00,58.98,58.99,58.92,58.95,26880.0,49.3991,49.4075,49.3489,49.374,26880.0
2019-12-09 10:25:00,58.94,59.07,58.83,58.85,40139.0,49.3656,49.4745,49.2735,49.2902,40139.0
2019-12-09 10:30:00,58.85,58.94,58.8,58.89,29228.0,49.2902,49.3656,49.2484,49.3237,29228.0
2019-12-09 10:35:00,58.89,58.96,58.82,58.88,45501.0,49.3237,49.3824,49.2651,49.3154,45501.0
2019-12-09 10:40:00,58.88,58.88,58.76,58.83,24675.0,49.3154,49.3154,49.2149,49.2735,24675.0
2019-12-09 10:45:00,58.84,58.91,58.78,58.86,76466.0,49.2819,49.3405,49.2316,49.2986,76466.0
2019-12-09 10:50:00,58.85,58.95,58.81,58.95,42555.0,49.2902,49.374,49.2567,49.374,42555.0
2019-12-09 10:55:00,58.95,59.07,58.94,59.02,54342.0,49.374,49.4745,49.3656,49.4326,54342.0
2019-12-09 11:00:00,59.01,59.02,58.89,59.01,17170.0,49.4242,49.4326,49.3237,49.4242,17170.0
2019-12-09 11:05:00,59.03,59.07,58.97,58.98,25882.0,49.441,49.4745,49.3907,49.3991,25882.0
2019-12-09 11:10:00,59.0,59.25,58.99,59.25,57301.0,49.4159,49.6253,49.4075,49.6253,57301.0
2019-12-09 11:15:00,59.23,59.37,59.23,59.33,40281.0,49.6085,49.7258,49.6085,49.6923,40281.0
2019-12-09 11:20:00,59.33,59.42,59.3,59.37,21667.0,49.6923,49.7676,49.6671,49.7258,21667.0
2019-12-09 11:25:00,59.38,59.51,59.38,59.47,24603.0,49.7341,49.843,49.7341,49.8095,24603.0
2019-12-09 11:30:00,59.49,59.49,59.4,59.41,17992.0,49.8263,49.8263,49.7509,49.7593,17992.0
2019-12-09 11:35:00,59.42,59.46,59.38,59.42,16258.0,49.7676,49.8011,49.7341,49.7676,16258.0
2019-12-09 11:40:00,59.41,59.42,59.32,59.41,14940.0,49.7593,49.7676,49.6839,49.7593,14940.0
2019-12-09 11:45:00,59.43,59.46,59.37,59.42,22402.0,49.776,49.8011,49.7258,49.7676,22402.0
2019-12-09 11:50:00,59.43,59.46,59.35,59.38,12516.0,49.776,49.8011,49.709,49.7341,12516.0
2019-12-09 11:55:00,59.39,59.4,59.31,59.34,18079.0,49.7425,49.7509,49.6755,49.7006,18079.0
2019-12-09 12:00:00,59.33,59.38,59.3,59.33,14449.0,49.6923,49.7341,49.6671,49.6923,14449.0
2019-12-09 12:05:00,59.32,59.32,59.21,59.26,25263.0,49.6839,49.6839,49.5918,49.6336,25263.0
2019-12-09 12:10:00,59.24,59.27,59.12,59.17,15785.0,49.6169,49.642,49.5164,49.5583,15785.0
2019-12-09 12:15:00,59.16,59.23,59.14,59.21,15177.0,49.5499,49.6085,49.5331,49.5918,15177.0
2019-12-09 12:20:00,59.21,59.22,59.12,59.13,20762.0,49.5918,49.6001,49.5164,49.5248,20762.0
2019-12-09 12:25:00,59.14,59.18,59.13,59.17,13672.0,49.5331,49.5666,49.5248,49.5583,13672.0
2019-12-09 12:30:00,59.16,59.18,59.06,59.16,33285.0,49.5499,49.5666,49.4661,49.5499,33285.0
2019-12-09 12:35:00,59.16,59.18,59.08,59.12,14146.0,49.5499,49.5666,49.4829,49.5164,14146.0
2019-12-09 12:40:00,59.13,59.16,59.11,59.14,17903.0,49.5248,49.5499,49.508,49.5331,17903.0
2019-12-09 12:45:00,59.14,59.14,59.08,59.12,15118.0,49.5331,49.5331,49.4829,49.5164,15118.0
2019-12-09 12:50:00,59.12,59.12,59.05,59.07,11406.0,49.5164,49.5164,49.4577,49.4745,11406.0
2019-12-09 12:55:00,59.07,59.15,59.07,59.14,18345.0,49.4745,49.5415,49.4745,49.5331,18345.0
2019-12-09 13:00:00,59.13,59.14,59.02,59.05,8994.0,49.5248,49.5331,49.4326,49.4577,8994.0
2019-12-09 13:05:00,59.05,59.14,59.04,59.09,17765.0,49.4577,49.5331,49.4494,49.4913,17765.0
2019-12-09 13:10:00,59.1,59.14,59.08,59.11,10287.0,49.4996,49.5331,49.4829,49.508,10287.0
2019-12-09 13:15:00,59.11,59.15,59.06,59.13,23952.0,49.508,49.5415,49.4661,49.5248,23952.0
2019-12-09 13:20:00,59.12,59.16,59.08,59.08,17191.0,49.5164,49.5499,49.4829,49.4829,17191.0
2019-12-09 13:25:00,59.09,59.11,59.03,59.1,12765.0,49.4913,49.508,49.441,49.4996,12765.0
2019-12-09 13:30:00,59.11,59.12,59.05,59.1,9444.0,49.508,49.5164,49.4577,49.4996,9444.0
2019-12-09 13:35:00,59.11,59.13,59.08,59.08,13790.0,49.508,49.5248,49.4829,49.4829,13790.0
2019-12-09 13:40:00,59.07,59.09,59.02,59.03,16168.0,49.4745,49.4913,49.4326,49.441,16168.0
2019-12-09 13:45:00,59.04,59.05,59.0,59.04,22985.0,49.4494,49.4577,49.4159,49.4494,22985.0
2019-12-09 13:50:00,59.04,59.06,59.0,59.03,12641.0,49.4494,49.4661,49.4159,49.441,12641.0
2019-12-09 13:55:00,59.03,59.05,58.99,59.0,16895.0,49.441,49.4577,49.4075,49.4159,16895.0
2019-12-09 14:00:00,58.99,59.0,58.89,58.96,30808.0,49.4075,49.4159,49.3237,49.3824,30808.0
2019-12-09 14:05:00,58.96,58.98,58.9,58.98,14093.0,49.3824,49.3991,49.3321,49.3991,14093.0
2019-12-09 14:10:00,58.96,58.98,58.9,58.94,25858.0,49.3824,49.3991,49.3321,49.3656,25858.0
2019-12-09 14:15:00,58.94,58.99,58.88,58.9,17920.0,49.3656,49.4075,49.3154,49.3321,17920.0
2019-12-09 14:20:00,58.89,58.96,58.89,58.9,17886.0,49.3237,49.3824,49.3237,49.3321,17886.0
2019-12-09 14:25:00,58.89,58.94,58.87,58.9,25298.0,49.3237,49.3656,49.307,49.3321,25298.0
2019-12-09 14:30:00,58.9,58.93,58.89,58.92,10357.0,49.3321,49.3572,49.3237,49.3489,10357.0
2019-12-09 14:35:00,58.92,58.93,58.85,58.87,36183.0,49.3489,49.3572,49.2902,49.307,36183.0
2019-12-09 14:40:00,58.87,58.88,58.83,58.85,14479.0,49.307,49.3154,49.2735,49.2902,14479.0
2019-12-09 14:45:00,58.84,58.86,58.81,58.83,15699.0,49.2819,49.2986,49.2567,49.2735,15699.0
2019-12-09 14:50:00,58.84,58.88,58.81,58.83,22246.0,49.2819,49.3154,49.2567,49.2735,22246.0
2019-12-09 14:55:00,58.82,58.87,58.76,58.78,28614.0,49.2651,49.307,49.2149,49.2316,28614.0
2019-12-09 15:00:00,58.79,58.82,58.76,58.76,29905.0,49.24,49.2651,49.2149,49.2149,29905.0
2019-12-09 15:05:00,58.76,58.77,58.67,58.7,42618.0,49.2149,49.2232,49.1395,49.1646,42618.0
2019-12-09 15:10:00,58.7,58.75,58.7,58.73,35318.0,49.1646,49.2065,49.1646,49.1897,35318.0
2019-12-09 15:15:00,58.73,58.82,58.72,58.79,39214.0,49.1897,49.2651,49.1814,49.24,39214.0
2019-12-09 15:20:00,58.79,58.8,58.75,58.78,22203.0,49.24,49.2484,49.2065,49.2316,22203.0
2019-12-09 15:25:00,58.78,58.96,58.78,58.91,53993.0,49.2316,49.3824,49.2316,49.3405,53993.0
2019-12-09 15:30:00,58.91,58.94,58.85,58.85,28785.0,49.3405,49.3656,49.2902,49.2902,28785.0
2019-12-09 15:35:00,58.83,58.86,58.63,58.66,66511.0,49.2735,49.2986,49.106,49.1311,66511.0
2019-12-09 15:40:00,58.66,58.66,58.51,58.54,91504.0,49.1311,49.1311,49.0055,49.0306,91504.0
2019-12-09 15:45:00,58.55,58.61,58.5,58.52,95246.0,49.039,49.0892,48.9971,49.0138,95246.0
2019-12-09 15:50:00,58.53,58.61,58.53,58.56,120504.0,49.0222,49.0892,49.0222,49.0473,120504.0
2019-12-09 15:55:00,58.56,58.57,58.4,58.43,301070.0,49.0473,49.0557,48.9133,48.9385,301070.0
2019-12-10 09:30:00,58.33,58.59,57.72,58.52,202432.0,48.8547,49.0725,48.3438,49.0138,202432.0
2019-12-10 09:35:00,58.54,58.54,58.26,58.34,46605.0,49.0306,49.0306,48.7961,48.8631,46605.0
2019-12-10 09:40:00,58.3,58.37,58.16,58.22,23338.0,48.8296,48.8882,48.7123,48.7626,23338.0
2019-12-10 09:45:00,58.17,58.31,58.05,58.06,31294.0,48.7207,48.838,48.6202,48.6286,31294.0
2019-12-10 09:50:00,58.06,58.22,57.99,58.1,34239.0,48.6286,48.7626,48.5699,48.6621,34239.0
2019-12-10 09:55:00,58.07,58.18,58.07,58.14,21137.0,48.6369,48.7291,48.6369,48.6956,21137.0
2019-12-10 10:00:00,58.14,58.23,58.11,58.21,44489.0,48.6956,48.771,48.6704,48.7542,44489.0
2019-12-10 10:05:00,58.22,58.32,58.11,58.32,40044.0,48.7626,48.8463,48.6704,48.8463,40044.0
2019-12-10 10:10:00,58.34,58.41,58.28,58.37,32463.0,48.8631,48.9217,48.8128,48.8882,32463.0
2019-12-10 10:15:00,58.35,58.35,58.23,58.32,48317.0,48.8715,48.8715,48.771,48.8463,48317.0
2019-12-10 10:20:00,58.32,58.46,58.3,58.43,30713.0,48.8463,48.9636,48.8296,48.9385,30713.0
2019-12-10 10:25:00,58.42,58.63,58.42,58.63,42305.0,48.9301,49.106,48.9301,49.106,42305.0
2019-12-10 10:30:00,58.64,58.75,58.62,58.63,39575.0,49.1144,49.2065,49.0976,49.106,39575.0
2019-12-10 10:35:00,58.63,58.68,58.49,58.51,32454.0,49.106,49.1479,48.9887,49.0055,32454.0
2019-12-10 10:40:00,58.51,58.6,58.49,58.53,20247.0,49.0055,49.0808,48.9887,49.0222,20247.0
2019-12-10 10:45:00,58.53,58.62,58.52,58.52,23069.0,49.0222,49.0976,49.0138,49.0138,23069.0
2019-12-10 10:50:00,58.53,58.59,58.5,58.57,39628.0,49.0222,49.0725,48.9971,49.0557,39628.0
2019-12-10 10:55:00,58.57,58.69,58.56,58.67,30391.0,49.0557,49.1562,49.0473,49.1395,30391.0
2019-12-10 11:00:00,58.68,58.73,58.49,58.57,92765.0,49.1479,49.1897,48.9887,49.0557,92765.0
2019-12-10 11:05:00,58.57,58.87,58.57,58.83,47647.0,49.0557,49.307,49.0557,49.2735,47647.0
2019-12-10 11:10:00,58.82,58.82,58.7,58.78,42660.0,49.2651,49.2651,49.1646,49.2316,42660.0
2019-12-10 11:15:00,58.78,58.82,58.71,58.73,29711.0,49.2316,49.2651,49.173,49.1897,29711.0
2019-12-10 11:20:00,58.72,58.83,58.7,58.78,33506.0,49.1814,49.2735,49.1646,49.2316,33506.0
2019-12-10 11:25:00,58.77,58.81,58.71,58.71,27897.0,49.2232,49.2567,49.173,49.173,27897.0
2019-12-10 11:30:00,58.72,58.76,58.69,58.76,44989.0,49.1814,49.2149,49.1562,49.2149,44989.0
2019-12-10 11:35:00,58.76,58.84,58.75,58.82,21945.0,49.2149,49.2819,49.2065,49.2651,21945.0
2019-12-10 11:40:00,58.83,58.88,58.76,58.85,26352.0,49.2735,49.3154,49.2149,49.2902,26352.0
2019-12-10 11:45:00,58.84,59.0,58.8,58.99,22106.0,49.2819,49.4159,49.2484,49.4075,22106.0
2019-12-10 11:50:00,58.98,59.0,58.89,58.96,13399.0,49.3991,49.4159,49.3237,49.3824,13399.0
2019-12-10 11:55:00,58.97,59.04,58.96,58.96,47524.0,49.3907,49.4494,49.3824,49.3824,47524.0
2019-12-10 12:00:00,58.96,58.98,58.88,58.95,36985.0,49.3824,49.3991,49.3154,49.374,36985.0
2019-12-10 12:05:00,58.96,58.99,58.87,58.88,23931.0,49.3824,49.4075,49.307,49.3154,23931.0
2019-12-10 12:10:00,58.88,58.94,58.88,58.94,12441.0,49.3154,49.3656,49.3154,49.3656,12441.0
2019-12-10 12:15:00,58.94,59.04,58.92,58.95,23058.0,49.3656,49.4494,49.3489,49.374,23058.0
2019-12-10 12:20:00,58.97,59.0,58.92,58.94,17260.0,49.3907,49.4159,49.3489,49.3656,17260.0
2019-12-10 12:25:00,58.92,58.93,58.82,58.86,13425.0,49.3489,49.3572,49.2651,49.2986,13425.0
2019-12-10 12:30:00,58.86,58.92,58.83,58.9,11891.0,49.2986,49.3489,49.2735,49.3321,11891.0
2019-12-10 12:35:00,58.91,58.96,58.9,58.92,16453.0,49.3405,49.3824,49.3321,49.3489,16453.0
2019-12-10 12:40:00,58.91,58.92,58.85,58.9,28697.0,49.3405,49.3489,49.2902,49.3321,28697.0
2019-12-10 12:45:00,58.91,58.92,58.77,58.78,25910.0,49.3405,49.3489,49.2232,49.2316,25910.0
2019-12-10 12:50:00,58.78,58.83,58.71,58.83,29796.0,49.2316,49.2735,49.173,49.2735,29796.0
2019-12-10 12:55:00,58.82,58.94,58.81,58.9,13638.0,49.2651,49.3656,49.2567,49.3321,13638.0
2019-12-10 13:00:00,58.9,58.93,58.85,58.86,15119.0,49.3321,49.3572,49.2902,49.2986,15119.0
2019-12-10 13:05:00,58.86,58.96,58.86,58.91,22903.0,49.2986,49.3824,49.2986,49.3405,22903.0
2019-12-10 13:10:00,58.92,58.94,58.87,58.91,18437.0,49.3489,49.3656,49.307,49.3405,18437.0
2019-12-10 13:15:00,58.9,58.96,58.89,58.96,17878.0,49.3321,49.3824,49.3237,49.3824,17878.0
2019-12-10 13:20:00,58.97,58.97,58.93,58.94,14473.0,49.3907,49.3907,49.3572,49.3656,14473.0
2019-12-10 13:25:00,58.94,58.94,58.83,58.83,14311.0,49.3656,49.3656,49.2735,49.2735,14311.0
2019-12-10 13:30:00,58.84,58.85,58.8,58.82,14149.0,49.2819,49.2902,49.2484,49.2651,14149.0
2019-12-10 13:35:00,58.83,58.85,58.81,58.81,16658.0,49.2735,49.2902,49.2567,49.2567,16658.0
2019-12-10 13:40:00,58.82,58.83,58.81,58.83,23528.0,49.2651,49.2735,49.2567,49.2735,23528.0
2019-12-10 13:45:00,58.82,58.85,58.81,58.83,21050.0,49.2651,49.2902,49.2567,49.2735,21050.0
2019-12-10 13:50:00,58.81,58.84,58.72,58.76,24629.0,49.2567,49.2819,49.1814,49.2149,24629.0
2019-12-10 13:55:00,58.76,58.8,58.72,58.74,15868.0,49.2149,49.2484,49.1814,49.1981,15868.0
2019-12-10 14:00:00,58.75,58.79,58.72,58.77,15835.0,49.2065,49.24,49.1814,49.2232,15835.0
2019-12-10 14:05:00,58.77,58.8,58.74,58.79,24321.0,49.2232,49.2484,49.1981,49.24,24321.0
2019-12-10 14:10:00,58.78,58.82,58.77,58.79,33239.0,49.2316,49.2651,49.2232,49.24,33239.0
2019-12-10 14:15:00,58.79,58.8,58.77,58.8,26147.0,49.24,49.2484,49.2232,49.2484,26147.0
2019-12-10 14:20:00,58.8,58.9,58.78,58.9,32988.0,49.2484,49.3321,49.2316,49.3321,32988.0
2019-12-10 14:25:00,58.9,58.91,58.79,58.8,18644.0,49.3321,49.3405,49.24,49.2484,18644.0
2019-12-10 14:30:00,58.81,58.82,58.77,58.78,16129.0,49.2567,49.2651,49.2232,49.2316,16129.0
2019-12-10 14:35:00,58.78,58.78,58.72,58.74,16416.0,49.2316,49.2316,49.1814,49.1981,16416.0
2019-12-10 14:40:00,58.75,58.76,58.71,58.75,28851.0,49.2065,49.2149,49.173,49.2065,28851.0
2019-12-10 14:45:00,58.76,58.78,58.72,58.75,23684.0,49.2149,49.2316,49.1814,49.2065,23684.0
2019-12-10 14:50:00,58.76,58.77,58.7,58.76,24528.0,49.2149,49.2232,49.1646,49.2149,24528.0
2019-12-10 14:55:00,58.75,58.76,58.64,58.7,28191.0,49.2065,49.2149,49.1144,49.1646,28191.0
2019-12-10 15:00:00,58.71,58.75,58.69,58.7,28486.0,49.173,49.2065,49.1562,49.1646,28486.0
2019-12-10 15:05:00,58.73,58.8,58.64,58.65,48028.0,49.1897,49.2484,49.1144,49.1227,48028.0
2019-12-10 15:10:00,58.64,58.66,58.6,58.63,34550.0,49.1144,49.1311,49.0808,49.106,34550.0
2019-12-10 15:15:00,58.63,58.63,58.55,58.61,40381.0,49.106,49.106,49.039,49.0892,40381.0
2019-12-10 15:20:00,58.6,58.64,58.58,58.64,26910.0,49.0808,49.1144,49.0641,49.1144,26910.0
2019-12-10 15:25:00,58.64,58.69,58.62,58.68,29811.0,49.1144,49.1562,49.0976,49.1479,29811.0
2019-12-10 15:30:00,58.68,58.73,58.6,58.62,47074.0,49.1479,49.1897,49.0808,49.0976,47074.0
2019-12-10 15:35:00,58.61,58.7,58.59,58.63,41228.0,49.0892,49.1646,49.0725,49.106,41228.0
2019-12-10 15:40:00,58.62,58.67,58.59,58.65,32609.0,49.0976,49.1395,49.0725,49.1227,32609.0
2019-12-10 15:45:00,58.64,58.68,58.59,58.63,54957.0,49.1144,49.1479,49.0725,49.106,54957.0
2019-12-10 15:50:00,58.63,58.66,58.5,58.51,90200.0,49.106,49.1311,48.9971,49.0055,90200.0
2019-12-10 15:55:00,58.51,58.67,58.5,58.67,263272.0,49.0055,49.1395,48.9971,49.1395,263272.0
2019-12-11 09:30:00,58.6,58.7,58.38,58.7,81642.0,49.0808,49.1646,48.8966,49.1646,81642.0
2019-12-11 09:35:00,58.66,58.83,58.5,58.59,34521.0,49.1311,49.2735,48.9971,49.0725,34521.0
2019-12-11 09:40:00,58.6,58.65,58.52,58.53,18653.0,49.0808,49.1227,49.0138,49.0222,18653.0
2019-12-11 09:45:00,58.55,58.65,58.51,58.63,32036.0,49.039,49.1227,49.0055,49.106,32036.0
2019-12-11 09:50:00,58.63,58.8,58.62,58.65,22790.0,49.106,49.2484,49.0976,49.1227,22790.0
2019-12-11 09:55:00,58.66,58.7,58.59,58.65,23777.0,49.1311,49.1646,49.0725,49.1227,23777.0
2019-12-11 10:00:00,58.64,58.64,58.49,58.55,30683.0,49.1144,49.1144,48.9887,49.039,30683.0
2019-12-11 10:05:00,58.55,58.62,58.5,58.53,33919.0,49.039,49.0976,48.9971,49.0222,33919.0
2019-12-11 10:10:00,58.51,58.57,58.42,58.51,33296.0,49.0055,49.0557,48.9301,49.0055,33296.0
2019-12-11 10:15:00,58.5,58.6,58.48,58.59,31308.0,48.9971,49.0808,48.9803,49.0725,31308.0
2019-12-11 10:20:00,58.58,58.74,58.56,58.7,35989.0,49.0641,49.1981,49.0473,49.1646,35989.0
2019-12-11 10:25:00,58.71,58.8,58.65,58.78,37846.0,49.173,49.2484,49.1227,49.2316,37846.0
2019-12-11 10:30:00,58.78,58.78,58.42,58.42,57354.0,49.2316,49.2316,48.9301,48.9301,57354.0
2019-12-11 10:35:00,58.44,58.44,58.19,58.2,61836.0,48.9468,48.9468,48.7375,48.7458,61836.0
2019-12-11 10:40:00,58.2,58.23,58.12,58.15,70791.0,48.7458,48.771,48.6788,48.7039,70791.0
2019-12-11 10:45:00,58.15,58.15,57.96,57.99,67613.0,48.7039,48.7039,48.5448,48.5699,67613.0
2019-12-11 10:50:00,58.0,58.01,57.93,57.94,58660.0,48.5783,48.5867,48.5197,48.5281,58660.0
2019-12-11 10:55:00,57.94,57.94,57.81,57.91,59339.0,48.5281,48.5281,48.4192,48.5029,59339.0
2019-12-11 11:00:00,57.9,58.0,57.9,57.97,59889.0,48.4946,48.5783,48.4946,48.5532,59889.0
2019-12-11 11:05:00,57.97,57.97,57.8,57.85,49477.0,48.5532,48.5532,48.4108,48.4527,49477.0
2019-12-11 11:10:00,57.84,57.85,57.77,57.81,44177.0,48.4443,48.4527,48.3857,48.4192,44177.0
2019-12-11 11:15:00,57.8,57.83,57.57,57.6,81602.0,48.4108,48.4359,48.2182,48.2433,81602.0
2019-12-11 11:20:00,57.61,57.61,57.3,57.44,175168.0,48.2517,48.2517,47.992,48.1093,175168.0
2019-12-11 11:25:00,57.45,57.6,57.44,57.53,71142.0,48.1177,48.2433,48.1093,48.1847,71142.0
2019-12-11 11:30:00,57.53,57.54,57.38,57.52,61141.0,48.1847,48.193,48.059,48.1763,61141.0
2019-12-11 11:35:00,57.52,57.55,57.44,57.54,47144.0,48.1763,48.2014,48.1093,48.193,47144.0
2019-12-11 11:40:00,57.53,57.55,57.47,57.48,44047.0,48.1847,48.2014,48.1344,48.1428,44047.0
2019-12-11 11:45:00,57.47,57.5,57.43,57.48,30211.0,48.1344,48.1595,48.1009,48.1428,30211.0
2019-12-11 11:50:00,57.48,57.5,57.36,57.36,46558.0,48.1428,48.1595,48.0423,48.0423,46558.0
2019-12-11 11:55:00,57.35,57.41,57.2,57.21,100008.0,48.0339,48.0842,47.9083,47.9166,100008.0
2019-12-11 12:00:00,57.2,57.23,57.12,57.12,119579.0,47.9083,47.9334,47.8413,47.8413,119579.0
2019-12-11 12:05:00,57.13,57.25,57.08,57.15,206669.0,47.8496,47.9501,47.8078,47.8664,206669.0
2019-12-11 12:10:00,57.15,57.28,57.13,57.23,79032.0,47.8664,47.9753,47.8496,47.9334,79032.0
2019-12-11 12:15:00,57.23,57.35,57.21,57.32,91589.0,47.9334,48.0339,47.9166,48.0088,91589.0
2019-12-11 12:20:00,57.31,57.35,57.28,57.29,51777.0,48.0004,48.0339,47.9753,47.9836,51777.0
2019-12-11 12:25:00,57.29,57.48,57.26,57.45,80294.0,47.9836,48.1428,47.9585,48.1177,80294.0
2019-12-11 12:30:00,57.45,57.48,57.24,57.25,74807.0,48.1177,48.1428,47.9418,47.9501,74807.0
2019-12-11 12:35:00,57.26,57.29,57.13,57.14,41994.0,47.9585,47.9836,47.8496,47.858,41994.0
2019-12-11 12:40:00,57.15,57.22,57.12,57.22,32830.0,47.8664,47.925,47.8413,47.925,32830.0
2019-12-11 12:45:00,57.22,57.38,57.22,57.32,57617.0,47.925,48.059,47.925,48.0088,57617.0
2019-12-11 12:50:00,57.31,57.39,57.31,57.38,46680.0,48.0004,48.0674,48.0004,48.059,46680.0
2019-12-11 12:55:00,57.39,57.44,57.27,57.35,47330.0,48.0674,48.1093,47.9669,48.0339,47330.0
2019-12-11 13:00:00,57.35,57.43,57.33,57.35,16268.0,48.0339,48.1009,48.0172,48.0339,16268.0
2019-12-11 13:05:00,57.35,57.36,57.29,57.31,24034.0,48.0339,48.0423,47.9836,48.0004,24034.0
2019-12-11 13:10:00,57.32,57.37,57.31,57.36,12667.0,48.0088,48.0507,48.0004,48.0423,12667.0
2019-12-11 13:15:00,57.37,57.4,57.34,57.38,16321.0,48.0507,48.0758,48.0255,48.059,16321.0
2019-12-11 13:20:00,57.37,57.39,57.25,57.27,39117.0,48.0507,48.0674,47.9501,47.9669,39117.0
2019-12-11 13:25:00,57.26,57.28,57.17,57.24,39040.0,47.9585,47.9753,47.8831,47.9418,39040.0
2019-12-11 13:30:00,57.25,57.29,57.22,57.24,15303.0,47.9501,47.9836,47.925,47.9418,15303.0
2019-12-11 13:35:00,57.25,57.29,57.17,57.17,33733.0,47.9501,47.9836,47.8831,47.8831,33733.0
2019-12-11 13:40:00,57.17,57.2,57.14,57.19,31035.0,47.8831,47.9083,47.858,47.8999,31035.0
2019-12-11 13:45:00,57.2,57.22,57.17,57.18,22158.0,47.9083,47.925,47.8831,47.8915,22158.0
2019-12-11 13:50:00,57.17,57.18,57.05,57.07,91787.0,47.8831,47.8915,47.7826,47.7994,91787.0
2019-12-11 13:55:00,57.07,57.12,56.96,56.98,38271.0,47.7994,47.8413,47.7073,47.724,38271.0
2019-12-11 14:00:00,56.99,57.09,56.97,57.03,38326.0,47.7324,47.8161,47.7156,47.7659,38326.0
2019-12-11 14:05:00,57.04,57.04,56.95,56.96,27728.0,47.7743,47.7743,47.6989,47.7073,27728.0
2019-12-11 14:10:00,56.96,56.96,56.78,56.79,64421.0,47.7073,47.7073,47.5565,47.5649,64421.0
2019-12-11 14:15:00,56.81,56.83,56.75,56.79,55719.0,47.5816,47.5984,47.5314,47.5649,55719.0
2019-12-11 14:20:00,56.79,56.83,56.71,56.75,88660.0,47.5649,47.5984,47.4979,47.5314,88660.0
2019-12-11 14:25:00,56.76,56.82,56.74,56.74,86294.0,47.5397,47.59,47.523,47.523,86294.0
2019-12-11 14:30:00,56.74,56.82,56.73,56.82,43714.0,47.523,47.59,47.5146,47.59,43714.0
2019-12-11 14:35:00,56.82,56.83,56.76,56.8,47874.0,47.59,47.5984,47.5397,47.5732,47874.0
2019-12-11 14:40:00,56.8,56.86,56.79,56.82,37733.0,47.5732,47.6235,47.5649,47.59,37733.0
2019-12-11 14:45:00,56.82,56.95,56.79,56.93,60671.0,47.59,47.6989,47.5649,47.6821,60671.0
2019-12-11 14:50:00,56.93,57.03,56.91,57.0,54680.0,47.6821,47.7659,47.6654,47.7408,54680.0
2019-12-11 14:55:00,57.0,57.03,56.95,56.99,52914.0,47.7408,47.7659,47.6989,47.7324,52914.0
2019-12-11 15:00:00,57.0,57.01,56.91,56.96,50693.0,47.7408,47.7491,47.6654,47.7073,50693.0
2019-12-11 15:05:00,56.96,57.0,56.95,56.98,33793.0,47.7073,47.7408,47.6989,47.724,33793.0
2019-12-11 15:10:00,56.98,56.98,56.89,56.9,63892.0,47.724,47.724,47.6486,47.657,63892.0
2019-12-11 15:15:00,56.89,56.96,56.89,56.93,32471.0,47.6486,47.7073,47.6486,47.6821,32471.0
2019-12-11 15:20:00,56.93,57.03,56.91,57.03,59834.0,47.6821,47.7659,47.6654,47.7659,59834.0
2019-12-11 15:25:00,57.03,57.04,56.93,56.94,54375.0,47.7659,47.7743,47.6821,47.6905,54375.0
2019-12-11 15:30:00,56.93,57.03,56.92,57.0,89338.0,47.6821,47.7659,47.6738,47.7408,89338.0
2019-12-11 15:35:00,57.0,57.02,56.96,57.0,62938.0,47.7408,47.7575,47.7073,47.7408,62938.0
2019-12-11 15:40:00,56.99,57.07,56.98,57.07,132175.0,47.7324,47.7994,47.724,47.7994,132175.0
2019-12-11 15:45:00,57.07,57.07,56.94,56.95,109000.0,47.7994,47.7994,47.6905,47.6989,109000.0
2019-12-11 15:50:00,56.95,57.05,56.94,57.04,193181.0,47.6989,47.7826,47.6905,47.7743,193181.0
2019-12-11 15:55:00,57.04,57.15,56.96,57.11,372862.0,47.7743,47.8664,47.7073,47.8329,372862.0
2019-12-12 09:30:00,56.98,57.33,56.85,57.28,108663.0,47.724,48.0172,47.6151,47.9753,108663.0
2019-12-12 09:35:00,57.27,57.83,57.18,57.74,75875.0,47.9669,48.4359,47.8915,48.3605,75875.0
2019-12-12 09:40:00,57.8,57.87,57.58,57.81,48201.0,48.4108,48.4694,48.2265,48.4192,48201.0
2019-12-12 09:45:00,57.8,57.95,57.69,57.69,39078.0,48.4108,48.5364,48.3187,48.3187,39078.0
2019-12-12 09:50:00,57.69,58.03,57.69,58.01,38157.0,48.3187,48.6034,48.3187,48.5867,38157.0
2019-12-12 09:55:00,58.02,58.13,57.95,58.1,43953.0,48.5951,48.6872,48.5364,48.6621,43953.0
2019-12-12 10:00:00,58.12,58.21,57.99,58.15,45839.0,48.6788,48.7542,48.5699,48.7039,45839.0
2019-12-12 10:05:00,58.14,58.3,58.14,58.3,32366.0,48.6956,48.8296,48.6956,48.8296,32366.0
2019-12-12 10:10:00,58.28,58.49,58.27,58.37,27529.0,48.8128,48.9887,48.8045,48.8882,27529.0
2019-12-12 10:15:00,58.35,58.45,58.27,58.43,43431.0,48.8715,48.9552,48.8045,48.9385,43431.0
2019-12-12 10:20:00,58.43,58.49,58.38,58.39,39609.0,48.9385,48.9887,48.8966,48.905,39609.0
2019-12-12 10:25:00,58.41,58.43,58.31,58.32,28694.0,48.9217,48.9385,48.838,48.8463,28694.0
2019-12-12 10:30:00,58.36,58.37,58.29,58.33,35774.0,48.8798,48.8882,48.8212,48.8547,35774.0
2019-12-12 10:35:00,58.31,58.32,58.11,58.2,64742.0,48.838,48.8463,48.6704,48.7458,64742.0
2019-12-12 10:40:00,58.21,58.26,58.13,58.22,50392.0,48.7542,48.7961,48.6872,48.7626,50392.0
2019-12-12 10:45:00,58.22,58.33,58.22,58.3,31066.0,48.7626,48.8547,48.7626,48.8296,31066.0
2019-12-12 10:50:00,58.3,58.4,58.29,58.39,22695.0,48.8296,48.9133,48.8212,48.905,22695.0
2019-12-12 10:55:00,58.4,58.48,58.39,58.45,32171.0,48.9133,48.9803,48.905,48.9552,32171.0
2019-12-12 11:00:00,58.44,58.48,58.37,58.42,35158.0,48.9468,48.9803,48.8882,48.9301,35158.0
2019-12-12 11:05:00,58.41,58.43,58.34,58.35,17270.0,48.9217,48.9385,48.8631,48.8715,17270.0
2019-12-12 11:10:00,58.34,58.37,58.3,58.33,35306.0,48.8631,48.8882,48.8296,48.8547,35306.0
2019-12-12 11:15:00,58.32,58.33,58.24,58.28,18294.0,48.8463,48.8547,48.7793,48.8128,18294.0
2019-12-12 11:20:00,58.28,58.44,58.25,58.43,20673.0,48.8128,48.9468,48.7877,48.9385,20673.0
2019-12-12 11:25:00,58.44,58.55,58.43,58.5,37087.0,48.9468,49.039,48.9385,48.9971,37087.0
2019-12-12 11:30:00,58.5,58.58,58.38,58.5,45357.0,48.9971,49.0641,48.8966,48.9971,45357.0
2019-12-12 11:35:00,58.51,58.6,58.5,58.54,20385.0,49.0055,49.0808,48.9971,49.0306,20385.0
2019-12-12 11:40:00,58.55,58.55,58.38,58.39,17497.0,49.039,49.039,48.8966,48.905,17497.0
2019-12-12 11:45:00,58.4,58.49,58.39,58.44,19391.0,48.9133,48.9887,48.905,48.9468,19391.0
2019-12-12 11:50:00,58.44,58.48,58.38,58.38,17563.0,48.9468,48.9803,48.8966,48.8966,17563.0
2019-12-12 11:55:00,58.35,58.4,58.26,58.38,24196.0,48.8715,48.9133,48.7961,48.8966,24196.0
2019-12-12 12:00:00,58.36,58.38,58.33,58.36,27089.0,48.8798,48.8966,48.8547,48.8798,27089.0
2019-12-12 12:05:00,58.35,58.43,58.31,58.42,17732.0,48.8715,48.9385,48.838,48.9301,17732.0
2019-12-12 12:10:00,58.42,58.42,58.37,58.41,28655.0,48.9301,48.9301,48.8882,48.9217,28655.0
2019-12-12 12:15:00,58.42,58.44,58.4,58.41,16333.0,48.9301,48.9468,48.9133,48.9217,16333.0
2019-12-12 12:20:00,58.41,58.41,58.29,58.35,54312.0,48.9217,48.9217,48.8212,48.8715,54312.0
2019-12-12 12:25:00,58.33,58.37,58.31,58.37,24978.0,48.8547,48.8882,48.838,48.8882,24978.0
2019-12-12 12:30:00,58.37,58.48,58.37,58.47,33377.0,48.8882,48.9803,48.8882,48.972,33377.0
2019-12-12 12:35:00,58.47,58.58,58.46,58.54,29231.0,48.972,49.0641,48.9636,49.0306,29231.0
2019-12-12 12:40:00,58.54,58.55,58.48,58.53,18424.0,49.0306,49.039,48.9803,49.0222,18424.0
2019-12-12 12:45:00,58.53,58.56,58.5,58.51,13139.0,49.0222,49.0473,48.9971,49.0055,13139.0
2019-12-12 12:50:00,58.51,58.53,58.46,58.48,15485.0,49.0055,49.0222,48.9636,48.9803,15485.0
2019-12-12 12:55:00,58.47,58.48,58.41,58.42,16435.0,48.972,48.9803,48.9217,48.9301,16435.0
2019-12-12 13:00:00,58.43,58.51,58.41,58.5,21144.0,48.9385,49.0055,48.9217,48.9971,21144.0
2019-12-12 13:05:00,58.5,58.52,58.4,58.43,26291.0,48.9971,49.0138,48.9133,48.9385,26291.0
2019-12-12 13:10:00,58.45,58.49,58.44,58.49,10770.0,48.9552,48.9887,48.9468,48.9887,10770.0
2019-12-12 13:15:00,58.5,58.62,58.5,58.62,44735.0,48.9971,49.0976,48.9971,49.0976,44735.0
2019-12-12 13:20:00,58.62,58.63,58.52,58.55,14671.0,49.0976,49.106,49.0138,49.039,14671.0
2019-12-12 13:25:00,58.55,58.58,58.53,58.57,20341.0,49.039,49.0641,49.0222,49.0557,20341.0
2019-12-12 13:30:00,58.57,58.61,58.55,58.6,22294.0,49.0557,49.0892,49.039,49.0808,22294.0
2019-12-12 13:35:00,58.6,58.62,58.57,58.62,20661.0,49.0808,49.0976,49.0557,49.0976,20661.0
2019-12-12 13:40:00,58.61,58.68,58.6,58.61,25781.0,49.0892,49.1479,49.0808,49.0892,25781.0
2019-12-12 13:45:00,58.61,58.62,58.59,58.62,19569.0,49.0892,49.0976,49.0725,49.0976,19569.0
2019-12-12 13:50:00,58.62,58.65,58.61,58.64,32142.0,49.0976,49.1227,49.0892,49.1144,32142.0
2019-12-12 13:55:00,58.64,58.67,58.63,58.65,16724.0,49.1144,49.1395,49.106,49.1227,16724.0
2019-12-12 14:00:00,58.66,58.68,58.57,58.6,31468.0,49.1311,49.1479,49.0557,49.0808,31468.0
2019-12-12 14:05:00,58.59,58.7,58.58,58.66,27576.0,49.0725,49.1646,49.0641,49.1311,27576.0
2019-12-12 14:10:00,58.68,58.72,58.65,58.7,24708.0,49.1479,49.1814,49.1227,49.1646,24708.0
2019-12-12 14:15:00,58.71,58.8,58.7,58.79,26310.0,49.173,49.2484,49.1646,49.24,26310.0
2019-12-12 14:20:00,58.78,58.82,58.77,58.8,26025.0,49.2316,49.2651,49.2232,49.2484,26025.0
2019-12-12 14:25:00,58.79,58.82,58.77,58.82,25134.0,49.24,49.2651,49.2232,49.2651,25134.0
2019-12-12 14:30:00,58.82,59.05,58.8,58.96,47818.0,49.2651,49.4577,49.2484,49.3824,47818.0
2019-12-12 14:35:00,58.97,58.97,58.74,58.84,66434.0,49.3907,49.3907,49.1981,49.2819,66434.0
2019-12-12 14:40:00,58.84,58.91,58.79,58.8,25404.0,49.2819,49.3405,49.24,49.2484,25404.0
2019-12-12 14:45:00,58.8,58.84,58.74,58.74,24331.0,49.2484,49.2819,49.1981,49.1981,24331.0
2019-12-12 14:50:00,58.75,58.76,58.64,58.71,27120.0,49.2065,49.2149,49.1144,49.173,27120.0
2019-12-12 14:55:00,58.72,58.76,58.71,58.76,16549.0,49.1814,49.2149,49.173,49.2149,16549.0
2019-12-12 15:00:00,58.74,58.83,58.74,58.8,40329.0,49.1981,49.2735,49.1981,49.2484,40329.0
2019-12-12 15:05:00,58.82,58.83,58.77,58.79,21614.0,49.2651,49.2735,49.2232,49.24,21614.0
2019-12-12 15:10:00,58.79,58.81,58.75,58.76,26005.0,49.24,49.2567,49.2065,49.2149,26005.0
2019-12-12 15:15:00,58.76,58.87,58.74,58.81,29478.0,49.2149,49.307,49.1981,49.2567,29478.0
2019-12-12 15:20:00,58.8,58.85,58.8,58.83,22352.0,49.2484,49.2902,49.2484,49.2735,22352.0
2019-12-12 15:25:00,58.82,59.0,58.82,58.99,60879.0,49.2651,49.4159,49.2651,49.4075,60879.0
2019-12-12 15:30:00,59.0,59.0,58.92,58.97,40755.0,49.4159,49.4159,49.3489,49.3907,40755.0
2019-12-12 15:35:00,58.98,59.02,58.89,58.96,71073.0,49.3991,49.4326,49.3237,49.3824,71073.0
2019-12-12 15:40:00,58.95,59.07,58.94,59.05,69103.0,49.374,49.4745,49.3656,49.4577,69103.0
2019-12-12 15:45:00,59.05,59.07,59.02,59.05,83990.0,49.4577,49.4745,49.4326,49.4577,83990.0
2019-12-12 15:50:00,59.05,59.12,59.04,59.08,124554.0,49.4577,49.5164,49.4494,49.4829,124554.0
2019-12-12 15:55:00,59.07,59.15,58.97,58.99,316493.0,49.4745,49.5415,49.3907,49.4075,316493.0
2019-12-13 09:30:00,59.24,59.41,58.93,59.22,118260.0,49.6169,49.7593,49.3572,49.6001,118260.0
2019-12-13 09:35:00,59.22,59.27,58.84,58.94,56538.0,49.6001,49.642,49.2819,49.3656,56538.0
2019-12-13 09:40:00,58.92,59.22,58.92,59.21,33662.0,49.3489,49.6001,49.3489,49.5918,33662.0
2019-12-13 09:45:00,59.17,59.21,58.93,58.99,22100.0,49.5583,49.5918,49.3572,49.4075,22100.0
2019-12-13 09:50:00,58.95,59.24,58.88,59.2,29335.0,49.374,49.6169,49.3154,49.5834,29335.0
2019-12-13 09:55:00,59.23,59.38,59.21,59.31,58414.0,49.6085,49.7341,49.5918,49.6755,58414.0
2019-12-13 10:00:00,59.28,59.88,59.23,59.85,80418.0,49.6504,50.1529,49.6085,50.1278,80418.0
2019-12-13 10:05:00,59.89,60.27,59.85,60.26,102117.0,50.1613,50.4796,50.1278,50.4712,102117.0
2019-12-13 10:10:00,60.28,60.51,60.21,60.26,117537.0,50.4879,50.6806,50.4293,50.4712,117537.0
2019-12-13 10:15:00,60.26,60.4,60.13,60.4,30881.0,50.4712,50.5885,50.3623,50.5885,30881.0
2019-12-13 10:20:00,60.39,60.42,60.07,60.13,68027.0,50.5801,50.6052,50.3121,50.3623,68027.0
2019-12-13 10:25:00,60.12,60.14,59.85,59.85,71424.0,50.3539,50.3707,50.1278,50.1278,71424.0
2019-12-13 10:30:00,59.84,59.94,59.62,59.91,56441.0,50.1194,50.2032,49.9352,50.178,56441.0
2019-12-13 10:35:00,59.89,59.91,59.45,59.55,47478.0,50.1613,50.178,49.7928,49.8765,47478.0
2019-12-13 10:40:00,59.54,59.76,59.54,59.67,36361.0,49.8682,50.0524,49.8682,49.977,36361.0
2019-12-13 10:45:00,59.69,59.84,59.63,59.73,42481.0,49.9938,50.1194,49.9435,50.0273,42481.0
2019-12-13 10:50:00,59.75,59.75,59.5,59.54,24306.0,50.044,50.044,49.8347,49.8682,24306.0
2019-12-13 10:55:00,59.54,59.55,59.41,59.41,64640.0,49.8682,49.8765,49.7593,49.7593,64640.0
2019-12-13 11:00:00,59.41,59.48,59.36,59.43,21997.0,49.7593,49.8179,49.7174,49.776,21997.0
2019-12-13 11:05:00,59.43,59.53,59.39,59.48,34223.0,49.776,49.8598,49.7425,49.8179,34223.0
2019-12-13 11:10:00,59.5,59.56,59.33,59.36,27090.0,49.8347,49.8849,49.6923,49.7174,27090.0
2019-12-13 11:15:00,59.35,59.37,59.18,59.24,42019.0,49.709,49.7258,49.5666,49.6169,42019.0
2019-12-13 11:20:00,59.24,59.24,59.11,59.13,26342.0,49.6169,49.6169,49.508,49.5248,26342.0
2019-12-13 11:25:00,59.13,59.13,59.01,59.05,22829.0,49.5248,49.5248,49.4242,49.4577,22829.0
2019-12-13 11:30:00,59.04,59.2,59.0,59.11,32126.0,49.4494,49.5834,49.4159,49.508,32126.0
2019-12-13 11:35:00,59.12,59.23,59.11,59.23,18622.0,49.5164,49.6085,49.508,49.6085,18622.0
2019-12-13 11:40:00,59.24,59.24,59.11,59.21,18511.0,49.6169,49.6169,49.508,49.5918,18511.0
2019-12-13 11:45:00,59.2,59.35,59.17,59.32,17523.0,49.5834,49.709,49.5583,49.6839,17523.0
2019-12-13 11:50:00,59.35,59.41,59.34,59.37,17183.0,49.709,49.7593,49.7006,49.7258,17183.0
2019-12-13 11:55:00,59.38,59.47,59.31,59.47,19058.0,49.7341,49.8095,49.6755,49.8095,19058.0
2019-12-13 12:00:00,59.47,59.5,59.41,59.42,21709.0,49.8095,49.8347,49.7593,49.7676,21709.0
2019-12-13 12:05:00,59.41,59.44,59.36,59.41,18059.0,49.7593,49.7844,49.7174,49.7593,18059.0
2019-12-13 12:10:00,59.41,59.46,59.39,59.46,18649.0,49.7593,49.8011,49.7425,49.8011,18649.0
2019-12-13 12:15:00,59.46,59.5,59.38,59.4,24853.0,49.8011,49.8347,49.7341,49.7509,24853.0
2019-12-13 12:20:00,59.4,59.48,59.38,59.48,50448.0,49.7509,49.8179,49.7341,49.8179,50448.0
2019-12-13 12:25:00,59.48,59.52,59.43,59.46,47429.0,49.8179,49.8514,49.776,49.8011,47429.0
2019-12-13 12:30:00,59.44,59.45,59.33,59.37,20303.0,49.7844,49.7928,49.6923,49.7258,20303.0
2019-12-13 12:35:00,59.36,59.44,59.34,59.4,11721.0,49.7174,49.7844,49.7006,49.7509,11721.0
2019-12-13 12:40:00,59.41,59.41,59.33,59.35,10988.0,49.7593,49.7593,49.6923,49.709,10988.0
2019-12-13 12:45:00,59.36,59.42,59.32,59.4,11885.0,49.7174,49.7676,49.6839,49.7509,11885.0
2019-12-13 12:50:00,59.4,59.42,59.26,59.27,13866.0,49.7509,49.7676,49.6336,49.642,13866.0
2019-12-13 12:55:00,59.26,59.41,59.26,59.41,19136.0,49.6336,49.7593,49.6336,49.7593,19136.0
2019-12-13 13:00:00,59.43,59.47,59.37,59.37,13450.0,49.776,49.8095,49.7258,49.7258,13450.0
2019-12-13 13:05:00,59.36,59.46,59.36,59.42,9589.0,49.7174,49.8011,49.7174,49.7676,9589.0
2019-12-13 13:10:00,59.42,59.43,59.36,59.42,17685.0,49.7676,49.776,49.7174,49.7676,17685.0
2019-12-13 13:15:00,59.42,59.42,59.3,59.32,22420.0,49.7676,49.7676,49.6671,49.6839,22420.0
2019-12-13 13:20:00,59.32,59.33,59.23,59.23,11230.0,49.6839,49.6923,49.6085,49.6085,11230.0
2019-12-13 13:25:00,59.22,59.23,59.1,59.1,25368.0,49.6001,49.6085,49.4996,49.4996,25368.0
2019-12-13 13:30:00,59.09,59.12,59.06,59.06,21356.0,49.4913,49.5164,49.4661,49.4661,21356.0
2019-12-13 13:35:00,59.05,59.06,59.01,59.02,11755.0,49.4577,49.4661,49.4242,49.4326,11755.0
2019-12-13 13:40:00,59.02,59.03,58.93,58.94,19270.0,49.4326,49.441,49.3572,49.3656,19270.0
2019-12-13 13:45:00,58.94,59.0,58.93,58.99,11596.0,49.3656,49.4159,49.3572,49.4075,11596.0
2019-12-13 13:50:00,58.99,59.07,58.99,59.05,12130.0,49.4075,49.4745,49.4075,49.4577,12130.0
2019-12-13 13:55:00,59.06,59.1,59.03,59.05,15628.0,49.4661,49.4996,49.441,49.4577,15628.0
2019-12-13 14:00:00,59.07,59.1,58.95,58.98,21138.0,49.4745,49.4996,49.374,49.3991,21138.0
2019-12-13 14:05:00,58.97,58.97,58.87,58.89,10570.0,49.3907,49.3907,49.307,49.3237,10570.0
2019-12-13 14:10:00,58.88,58.88,58.77,58.81,38307.0,49.3154,49.3154,49.2232,49.2567,38307.0
2019-12-13 14:15:00,58.8,58.81,58.7,58.74,18539.0,49.2484,49.2567,49.1646,49.1981,18539.0
2019-12-13 14:20:00,58.75,58.82,58.71,58.81,23089.0,49.2065,49.2651,49.173,49.2567,23089.0
2019-12-13 14:25:00,58.82,58.82,58.77,58.79,7408.0,49.2651,49.2651,49.2232,49.24,7408.0
2019-12-13 14:30:00,58.78,58.81,58.59,58.63,137630.0,49.2316,49.2567,49.0725,49.106,137630.0
2019-12-13 14:35:00,58.63,58.64,58.57,58.59,18549.0,49.106,49.1144,49.0557,49.0725,18549.0
2019-12-13 14:40:00,58.58,58.64,58.56,58.57,26052.0,49.0641,49.1144,49.0473,49.0557,26052.0
2019-12-13 14:45:00,58.57,58.6,58.46,58.46,29898.0,49.0557,49.0808,48.9636,48.9636,29898.0
2019-12-13 14:50:00,58.46,58.52,58.45,58.5,21186.0,48.9636,49.0138,48.9552,48.9971,21186.0
2019-12-13 14:55:00,58.5,58.54,58.47,58.5,23860.0,48.9971,49.0306,48.972,48.9971,23860.0
2019-12-13 15:00:00,58.5,58.51,58.38,58.4,28856.0,48.9971,49.0055,48.8966,48.9133,28856.0
2019-12-13 15:05:00,58.4,58.41,58.35,58.38,26997.0,48.9133,48.9217,48.8715,48.8966,26997.0
2019-12-13 15:10:00,58.39,58.51,58.37,58.49,16562.0,48.905,49.0055,48.8882,48.9887,16562.0
2019-12-13 15:15:00,58.48,58.52,58.45,58.47,18497.0,48.9803,49.0138,48.9552,48.972,18497.0
2019-12-13 15:20:00,58.48,58.5,58.32,58.35,72217.0,48.9803,48.9971,48.8463,48.8715,72217.0
2019-12-13 15:25:00,58.36,58.37,58.27,58.3,37010.0,48.8798,48.8882,48.8045,48.8296,37010.0
2019-12-13 15:30:00,58.3,58.41,58.29,58.31,39976.0,48.8296,48.9217,48.8212,48.838,39976.0
2019-12-13 15:35:00,58.31,58.4,58.29,58.35,35307.0,48.838,48.9133,48.8212,48.8715,35307.0
2019-12-13 15:40:00,58.36,58.39,58.33,58.35,41477.0,48.8798,48.905,48.8547,48.8715,41477.0
2019-12-13 15:45:00,58.36,58.43,58.3,58.41,60434.0,48.8798,48.9385,48.8296,48.9217,60434.0
2019-12-13 15:50:00,58.4,58.48,58.37,58.47,87398.0,48.9133,48.9803,48.8882,48.972,87398.0
2019-12-13 15:55:00,58.47,58.67,58.44,58.6,378932.0,48.972,49.1395,48.9468,49.0808,378932.0
2019-12-16 09:30:00,59.21,59.26,58.96,59.21,125816.0,49.5918,49.6336,49.3824,49.5918,125816.0
2019-12-16 09:35:00,59.2,59.39,59.12,59.29,60427.0,49.5834,49.7425,49.5164,49.6588,60427.0
2019-12-16 09:40:00,59.3,59.63,59.26,59.61,80395.0,49.6671,49.9435,49.6336,49.9268,80395.0
2019-12-16 09:45:00,59.65,59.8,59.6,59.66,55256.0,49.9603,50.0859,49.9184,49.9687,55256.0
2019-12-16 09:50:00,59.66,59.79,59.59,59.77,45245.0,49.9687,50.0775,49.91,50.0608,45245.0
2019-12-16 09:55:00,59.77,59.94,59.76,59.93,39199.0,50.0608,50.2032,50.0524,50.1948,39199.0
2019-12-16 10:00:00,59.94,60.18,59.91,60.18,78229.0,50.2032,50.4042,50.178,50.4042,78229.0
2019-12-16 10:05:00,60.18,60.33,60.17,60.23,70797.0,50.4042,50.5298,50.3958,50.4461,70797.0
2019-12-16 10:10:00,60.21,60.29,60.1,60.21,55527.0,50.4293,50.4963,50.3372,50.4293,55527.0
2019-12-16 10:15:00,60.21,60.42,60.14,60.36,62610.0,50.4293,50.6052,50.3707,50.5549,62610.0
2019-12-16 10:20:00,60.35,60.37,60.16,60.27,39632.0,50.5466,50.5633,50.3874,50.4796,39632.0
2019-12-16 10:25:00,60.27,60.37,60.16,60.36,43602.0,50.4796,50.5633,50.3874,50.5549,43602.0
2019-12-16 10:30:00,60.37,60.41,60.33,60.37,46697.0,50.5633,50.5968,50.5298,50.5633,46697.0
2019-12-16 10:35:00,60.37,60.54,60.36,60.52,55135.0,50.5633,50.7057,50.5549,50.689,55135.0
2019-12-16 10:40:00,60.54,60.59,60.49,60.52,34665.0,50.7057,50.7476,50.6638,50.689,34665.0
2019-12-16 10:45:00,60.52,60.57,60.49,60.51,47442.0,50.689,50.7308,50.6638,50.6806,47442.0
2019-12-16 10:50:00,60.52,60.52,60.36,60.37,29494.0,50.689,50.689,50.5549,50.5633,29494.0
2019-12-16 10:55:00,60.38,60.44,60.36,60.44,36937.0,50.5717,50.622,50.5549,50.622,36937.0
2019-12-16 11:00:00,60.44,60.49,60.41,60.45,26708.0,50.622,50.6638,50.5968,50.6303,26708.0
2019-12-16 11:05:00,60.45,60.55,60.42,60.5,36903.0,50.6303,50.7141,50.6052,50.6722,36903.0
2019-12-16 11:10:00,60.46,60.49,60.42,60.49,21248.0,50.6387,50.6638,50.6052,50.6638,21248.0
2019-12-16 11:15:00,60.49,60.5,60.39,60.44,32623.0,50.6638,50.6722,50.5801,50.622,32623.0
2019-12-16 11:20:00,60.44,60.45,60.38,60.43,41935.0,50.622,50.6303,50.5717,50.6136,41935.0
2019-12-16 11:25:00,60.44,60.53,60.39,60.5,48645.0,50.622,50.6973,50.5801,50.6722,48645.0
2019-12-16 11:30:00,60.49,60.58,60.47,60.58,69671.0,50.6638,50.7392,50.6471,50.7392,69671.0
2019-12-16 11:35:00,60.58,60.59,60.5,60.57,29379.0,50.7392,50.7476,50.6722,50.7308,29379.0
2019-12-16 11:40:00,60.57,60.69,60.52,60.69,24945.0,50.7308,50.8313,50.689,50.8313,24945.0
2019-12-16 11:45:00,60.7,60.71,60.61,60.69,45606.0,50.8397,50.8481,50.7643,50.8313,45606.0
2019-12-16 11:50:00,60.68,60.7,60.56,60.59,20177.0,50.823,50.8397,50.7225,50.7476,20177.0
2019-12-16 11:55:00,60.6,60.66,60.56,60.62,26096.0,50.756,50.8062,50.7225,50.7727,26096.0
2019-12-16 12:00:00,60.62,60.71,60.61,60.71,18936.0,50.7727,50.8481,50.7643,50.8481,18936.0
2019-12-16 12:05:00,60.72,60.73,60.66,60.67,20683.0,50.8565,50.8648,50.8062,50.8146,20683.0
2019-12-16 12:10:00,60.67,60.76,60.67,60.76,20137.0,50.8146,50.89,50.8146,50.89,20137.0
2019-12-16 12:15:00,60.76,60.77,60.72,60.73,20289.0,50.89,50.8983,50.8565,50.8648,20289.0
2019-12-16 12:20:00,60.73,60.74,60.62,60.63,26470.0,50.8648,50.8732,50.7727,50.7811,26470.0
2019-12-16 12:25:00,60.64,60.67,60.62,60.65,23110.0,50.7895,50.8146,50.7727,50.7978,23110.0
2019-12-16 12:30:00,60.66,60.7,60.65,60.68,21823.0,50.8062,50.8397,50.7978,50.823,21823.0
2019-12-16 12:35:00,60.67,60.71,60.63,60.7,23442.0,50.8146,50.8481,50.7811,50.8397,23442.0
2019-12-16 12:40:00,60.71,60.77,60.69,60.75,28071.0,50.8481,50.8983,50.8313,50.8816,28071.0
2019-12-16 12:45:00,60.75,60.82,60.71,60.78,41171.0,50.8816,50.9402,50.8481,50.9067,41171.0
2019-12-16 12:50:00,60.78,60.86,60.77,60.82,59480.0,50.9067,50.9737,50.8983,50.9402,59480.0
2019-12-16 12:55:00,60.82,60.98,60.82,60.96,30845.0,50.9402,51.0742,50.9402,51.0575,30845.0
2019-12-16 13:00:00,60.96,61.05,60.96,61.05,34955.0,51.0575,51.1329,51.0575,51.1329,34955.0
2019-12-16 13:05:00,61.05,61.12,61.04,61.11,26754.0,51.1329,51.1915,51.1245,51.1831,26754.0
2019-12-16 13:10:00,61.11,61.29,61.09,61.29,53999.0,51.1831,51.3339,51.1664,51.3339,53999.0
2019-12-16 13:15:00,61.29,61.44,61.24,61.42,86723.0,51.3339,51.4595,51.292,51.4428,86723.0
2019-12-16 13:20:00,61.43,61.59,61.43,61.46,72840.0,51.4511,51.5851,51.4511,51.4763,72840.0
2019-12-16 13:25:00,61.46,61.47,61.28,61.34,45265.0,51.4763,51.4846,51.3255,51.3758,45265.0
2019-12-16 13:30:00,61.34,61.36,61.22,61.33,46346.0,51.3758,51.3925,51.2752,51.3674,46346.0
2019-12-16 13:35:00,61.32,61.53,61.32,61.5,67657.0,51.359,51.5349,51.359,51.5098,67657.0
2019-12-16 13:40:00,61.5,61.55,61.39,61.4,39444.0,51.5098,51.5516,51.4176,51.426,39444.0
2019-12-16 13:45:00,61.4,61.43,61.35,61.4,30760.0,51.426,51.4511,51.3841,51.426,30760.0
2019-12-16 13:50:00,61.4,61.41,61.26,61.28,36413.0,51.426,51.4344,51.3088,51.3255,36413.0
2019-12-16 13:55:00,61.27,61.28,61.18,61.2,38071.0,51.3171,51.3255,51.2417,51.2585,38071.0
2019-12-16 14:00:00,61.2,61.22,61.04,61.09,58018.0,51.2585,51.2752,51.1245,51.1664,58018.0
2019-12-16 14:05:00,61.08,61.1,60.94,61.03,35733.0,51.158,51.1747,51.0407,51.1161,35733.0
2019-12-16 14:10:00,61.04,61.07,60.95,61.0,35268.0,51.1245,51.1496,51.0491,51.091,35268.0
2019-12-16 14:15:00,61.01,61.01,60.95,61.01,24956.0,51.0994,51.0994,51.0491,51.0994,24956.0
2019-12-16 14:20:00,61.01,61.03,60.95,60.95,34216.0,51.0994,51.1161,51.0491,51.0491,34216.0
2019-12-16 14:25:00,60.94,60.97,60.85,60.88,25670.0,51.0407,51.0659,50.9654,50.9905,25670.0
2019-12-16 14:30:00,60.88,60.92,60.84,60.87,29088.0,50.9905,51.024,50.957,50.9821,29088.0
2019-12-16 14:35:00,60.87,60.88,60.8,60.86,27790.0,50.9821,50.9905,50.9235,50.9737,27790.0
2019-12-16 14:40:00,60.86,60.93,60.85,60.93,38871.0,50.9737,51.0324,50.9654,51.0324,38871.0
2019-12-16 14:45:00,60.93,60.94,60.89,60.92,43433.0,51.0324,51.0407,50.9989,51.024,43433.0
2019-12-16 14:50:00,60.93,60.93,60.79,60.8,34641.0,51.0324,51.0324,50.9151,50.9235,34641.0
2019-12-16 14:55:00,60.79,60.86,60.79,60.85,25700.0,50.9151,50.9737,50.9151,50.9654,25700.0
2019-12-16 15:00:00,60.84,60.85,60.77,60.85,42554.0,50.957,50.9654,50.8983,50.9654,42554.0
2019-12-16 15:05:00,60.85,60.9,60.84,60.9,35008.0,50.9654,51.0072,50.957,51.0072,35008.0
2019-12-16 15:10:00,60.89,61.03,60.88,60.95,61039.0,50.9989,51.1161,50.9905,51.0491,61039.0
2019-12-16 15:15:00,60.94,61.02,60.91,61.02,32665.0,51.0407,51.1077,51.0156,51.1077,32665.0
2019-12-16 15:20:00,61.02,61.07,61.0,61.02,51497.0,51.1077,51.1496,51.091,51.1077,51497.0
2019-12-16 15:25:00,61.01,61.03,60.94,60.95,45872.0,51.0994,51.1161,51.0407,51.0491,45872.0
2019-12-16 15:30:00,60.95,61.03,60.91,61.01,60194.0,51.0491,51.1161,51.0156,51.0994,60194.0
2019-12-16 15:35:00,61.01,61.13,60.99,61.08,109358.0,51.0994,51.1999,51.0826,51.158,109358.0
2019-12-16 15:40:00,61.08,61.09,60.91,60.98,85463.0,51.158,51.1664,51.0156,51.0742,85463.0
2019-12-16 15:45:00,60.98,61.01,60.96,60.99,82568.0,51.0742,51.0994,51.0575,51.0826,82568.0
2019-12-16 15:50:00,61.0,61.02,60.95,60.97,117433.0,51.091,51.1077,51.0491,51.0659,117433.0
2019-12-16 15:55:00,60.97,60.98,60.74,60.75,521421.0,51.0659,51.0742,50.8732,50.8816,521421.0
2019-12-17 09:30:00,60.98,61.14,60.74,60.87,92485.0,51.0742,51.2082,50.8732,50.9821,92485.0
2019-12-17 09:35:00,60.92,61.4,60.92,61.39,61469.0,51.024,51.426,51.024,51.4176,61469.0
2019-12-17 09:40:00,61.37,61.53,61.24,61.41,64068.0,51.4009,51.5349,51.292,51.4344,64068.0
2019-12-17 09:45:00,61.44,61.47,61.23,61.35,90877.0,51.4595,51.4846,51.2836,51.3841,90877.0
2019-12-17 09:50:00,61.35,61.4,61.2,61.3,97462.0,51.3841,51.426,51.2585,51.3423,97462.0
2019-12-17 09:55:00,61.3,61.32,61.18,61.23,34671.0,51.3423,51.359,51.2417,51.2836,34671.0
2019-12-17 10:00:00,61.26,61.3,61.12,61.15,52542.0,51.3088,51.3423,51.1915,51.2166,52542.0
2019-12-17 10:05:00,61.17,61.17,61.01,61.05,38887.0,51.2334,51.2334,51.0994,51.1329,38887.0
2019-12-17 10:10:00,61.06,61.21,61.0,61.16,44819.0,51.1412,51.2669,51.091,51.225,44819.0
2019-12-17 10:15:00,61.16,61.19,61.0,61.12,48080.0,51.225,51.2501,51.091,51.1915,48080.0
2019-12-17 10:20:00,61.13,61.14,60.95,61.02,49889.0,51.1999,51.2082,51.0491,51.1077,49889.0
2019-12-17 10:25:00,61.01,61.06,60.97,60.98,26612.0,51.0994,51.1412,51.0659,51.0742,26612.0
2019-12-17 10:30:00,60.98,61.06,60.93,61.0,33065.0,51.0742,51.1412,51.0324,51.091,33065.0
2019-12-17 10:35:00,60.99,61.0,60.84,60.86,38338.0,51.0826,51.091,50.957,50.9737,38338.0
2019-12-17 10:40:00,60.87,60.95,60.85,60.95,19551.0,50.9821,51.0491,50.9654,51.0491,19551.0
2019-12-17 10:45:00,60.95,61.02,60.95,60.97,24512.0,51.0491,51.1077,51.0491,51.0659,24512.0
2019-12-17 10:50:00,60.97,61.02,60.94,60.96,25007.0,51.0659,51.1077,51.0407,51.0575,25007.0
2019-12-17 10:55:00,60.95,61.0,60.92,60.98,26351.0,51.0491,51.091,51.024,51.0742,26351.0
2019-12-17 11:00:00,61.0,61.08,60.94,60.97,31991.0,51.091,51.158,51.0407,51.0659,31991.0
2019-12-17 11:05:00,60.97,60.98,60.86,60.87,78005.0,51.0659,51.0742,50.9737,50.9821,78005.0
2019-12-17 11:10:00,60.88,60.98,60.86,60.88,22397.0,50.9905,51.0742,50.9737,50.9905,22397.0
2019-12-17 11:15:00,60.88,61.02,60.85,60.97,24019.0,50.9905,51.1077,50.9654,51.0659,24019.0
2019-12-17 11:20:00,60.98,61.01,60.95,61.0,23005.0,51.0742,51.0994,51.0491,51.091,23005.0
2019-12-17 11:25:00,60.99,61.14,60.99,61.1,26201.0,51.0826,51.2082,51.0826,51.1747,26201.0
2019-12-17 11:30:00,61.1,61.21,61.09,61.14,43721.0,51.1747,51.2669,51.1664,51.2082,43721.0
2019-12-17 11:35:00,61.15,61.21,61.13,61.2,32993.0,51.2166,51.2669,51.1999,51.2585,32993.0
2019-12-17 11:40:00,61.2,61.29,61.17,61.29,35413.0,51.2585,51.3339,51.2334,51.3339,35413.0
2019-12-17 11:45:00,61.27,61.36,61.25,61.35,28259.0,51.3171,51.3925,51.3004,51.3841,28259.0
2019-12-17 11:50:00,61.35,61.43,61.35,61.4,43086.0,51.3841,51.4511,51.3841,51.426,43086.0
2019-12-17 11:55:00,61.41,61.43,61.34,61.41,37137.0,51.4344,51.4511,51.3758,51.4344,37137.0
2019-12-17 12:00:00,61.41,61.55,61.29,61.41,286343.0,51.4344,51.5516,51.3339,51.4344,286343.0
2019-12-17 12:05:00,61.42,61.56,61.39,61.55,40096.0,51.4428,51.56,51.4176,51.5516,40096.0
2019-12-17 12:10:00,61.55,61.56,61.4,61.53,57526.0,51.5516,51.56,51.426,51.5349,57526.0
2019-12-17 12:15:00,61.53,61.62,61.51,61.59,36449.0,51.5349,51.6103,51.5181,51.5851,36449.0
2019-12-17 12:20:00,61.57,61.59,61.53,61.53,21915.0,51.5684,51.5851,51.5349,51.5349,21915.0
2019-12-17 12:25:00,61.53,61.54,61.33,61.35,37098.0,51.5349,51.5433,51.3674,51.3841,37098.0
2019-12-17 12:30:00,61.34,61.39,61.29,61.38,32531.0,51.3758,51.4176,51.3339,51.4093,32531.0
2019-12-17 12:35:00,61.36,61.36,61.28,61.28,27428.0,51.3925,51.3925,51.3255,51.3255,27428.0
2019-12-17 12:40:00,61.29,61.34,61.29,61.32,24031.0,51.3339,51.3758,51.3339,51.359,24031.0
2019-12-17 12:45:00,61.32,61.42,61.32,61.42,20743.0,51.359,51.4428,51.359,51.4428,20743.0
2019-12-17 12:50:00,61.41,61.53,61.41,61.51,52007.0,51.4344,51.5349,51.4344,51.5181,52007.0
2019-12-17 12:55:00,61.51,61.54,61.48,61.5,17749.0,51.5181,51.5433,51.493,51.5098,17749.0
2019-12-17 13:00:00,61.5,61.59,61.49,61.57,17926.0,51.5098,51.5851,51.5014,51.5684,17926.0
2019-12-17 13:05:00,61.56,61.61,61.56,61.61,19957.0,51.56,51.6019,51.56,51.6019,19957.0
2019-12-17 13:10:00,61.6,61.67,61.6,61.62,18036.0,51.5935,51.6521,51.5935,51.6103,18036.0
2019-12-17 13:15:00,61.61,61.64,61.59,61.59,21956.0,51.6019,51.627,51.5851,51.5851,21956.0
2019-12-17 13:20:00,61.59,61.63,61.56,61.6,25878.0,51.5851,51.6186,51.56,51.5935,25878.0
2019-12-17 13:25:00,61.61,61.68,61.6,61.67,33790.0,51.6019,51.6605,51.5935,51.6521,33790.0
2019-12-17 13:30:00,61.67,61.67,61.37,61.42,72773.0,51.6521,51.6521,51.4009,51.4428,72773.0
2019-12-17 13:35:00,61.41,61.45,61.34,61.41,18748.0,51.4344,51.4679,51.3758,51.4344,18748.0
2019-12-17 13:40:00,61.4,61.44,61.35,61.44,20647.0,51.426,51.4595,51.3841,51.4595,20647.0
2019-12-17 13:45:00,61.43,61.44,61.34,61.35,36777.0,51.4511,51.4595,51.3758,51.3841,36777.0
2019-12-17 13:50:00,61.35,61.47,61.35,61.47,28960.0,51.3841,51.4846,51.3841,51.4846,28960.0
2019-12-17 13:55:00,61.47,61.56,61.46,61.54,32629.0,51.4846,51.56,51.4763,51.5433,32629.0
2019-12-17 14:00:00,61.54,61.57,61.51,61.54,18201.0,51.5433,51.5684,51.5181,51.5433,18201.0
2019-12-17 14:05:00,61.53,61.58,61.51,61.55,29811.0,51.5349,51.5768,51.5181,51.5516,29811.0
2019-12-17 14:10:00,61.55,61.55,61.47,61.52,30710.0,51.5516,51.5516,51.4846,51.5265,30710.0
2019-12-17 14:15:00,61.53,61.56,61.48,61.51,18314.0,51.5349,51.56,51.493,51.5181,18314.0
2019-12-17 14:20:00,61.51,61.53,61.43,61.46,20293.0,51.5181,51.5349,51.4511,51.4763,20293.0
2019-12-17 14:25:00,61.46,61.48,61.39,61.4,16985.0,51.4763,51.493,51.4176,51.426,16985.0
2019-12-17 14:30:00,61.4,61.4,61.35,61.36,24303.0,51.426,51.426,51.3841,51.3925,24303.0
2019-12-17 14:35:00,61.36,61.37,61.33,61.36,20402.0,51.3925,51.4009,51.3674,51.3925,20402.0
2019-12-17 14:40:00,61.35,61.35,61.29,61.3,19871.0,51.3841,51.3841,51.3339,51.3423,19871.0
2019-12-17 14:45:00,61.31,61.33,61.26,61.27,21688.0,51.3506,51.3674,51.3088,51.3171,21688.0
2019-12-17 14:50:00,61.27,61.28,61.14,61.14,39306.0,51.3171,51.3255,51.2082,51.2082,39306.0
2019-12-17 14:55:00,61.15,61.16,61.04,61.04,25289.0,51.2166,51.225,51.1245,51.1245,25289.0
2019-12-17 15:00:00,61.03,61.06,61.02,61.03,20230.0,51.1161,51.1412,51.1077,51.1161,20230.0
2019-12-17 15:05:00,61.03,61.04,60.99,61.0,23135.0,51.1161,51.1245,51.0826,51.091,23135.0
2019-12-17 15:10:00,61.0,61.0,60.96,60.97,17986.0,51.091,51.091,51.0575,51.0659,17986.0
2019-12-17 15:15:00,60.97,61.0,60.94,60.97,23963.0,51.0659,51.091,51.0407,51.0659,23963.0
2019-12-17 15:20:00,60.98,61.05,60.97,61.05,28086.0,51.0742,51.1329,51.0659,51.1329,28086.0
2019-12-17 15:25:00,61.04,61.12,61.03,61.12,23890.0,51.1245,51.1915,51.1161,51.1915,23890.0
2019-12-17 15:30:00,61.12,61.13,61.02,61.07,47788.0,51.1915,51.1999,51.1077,51.1496,47788.0
2019-12-17 15:35:00,61.07,61.19,61.06,61.18,36632.0,51.1496,51.2501,51.1412,51.2417,36632.0
2019-12-17 15:40:00,61.17,61.2,61.15,61.19,39236.0,51.2334,51.2585,51.2166,51.2501,39236.0
2019-12-17 15:45:00,61.18,61.26,61.18,61.19,91420.0,51.2417,51.3088,51.2417,51.2501,91420.0
2019-12-17 15:50:00,61.21,61.22,61.13,61.17,78695.0,51.2669,51.2752,51.1999,51.2334,78695.0
2019-12-17 15:55:00,61.16,61.26,61.13,61.24,248244.0,51.225,51.3088,51.1999,51.292,248244.0
2019-12-18 09:30:00,61.34,61.75,61.23,61.75,80343.0,51.3758,51.7192,51.2836,51.7192,80343.0
2019-12-18 09:35:00,61.78,61.83,61.61,61.69,32802.0,51.7443,51.7862,51.6019,51.6689,32802.0
2019-12-18 09:40:00,61.72,61.74,61.59,61.71,22324.0,51.694,51.7108,51.5851,51.6857,22324.0
2019-12-18 09:45:00,61.75,61.79,61.34,61.36,36695.0,51.7192,51.7527,51.3758,51.3925,36695.0
2019-12-18 09:50:00,61.38,61.69,61.38,61.65,23250.0,51.4093,51.6689,51.4093,51.6354,23250.0
2019-12-18 09:55:00,61.65,61.65,61.32,61.32,28498.0,51.6354,51.6354,51.359,51.359,28498.0
2019-12-18 10:00:00,61.31,61.32,61.17,61.22,65114.0,51.3506,51.359,51.2334,51.2752,65114.0
2019-12-18 10:05:00,61.23,61.39,61.17,61.27,27772.0,51.2836,51.4176,51.2334,51.3171,27772.0
2019-12-18 10:10:00,61.25,61.31,61.14,61.23,24532.0,51.3004,51.3506,51.2082,51.2836,24532.0
2019-12-18 10:15:00,61.24,61.5,61.17,61.35,20462.0,51.292,51.5098,51.2334,51.3841,20462.0
2019-12-18 10:20:00,61.38,61.45,61.14,61.18,50756.0,51.4093,51.4679,51.2082,51.2417,50756.0
2019-12-18 10:25:00,61.17,61.26,61.11,61.14,36393.0,51.2334,51.3088,51.1831,51.2082,36393.0
2019-12-18 10:30:00,61.14,61.45,61.12,61.44,54436.0,51.2082,51.4679,51.1915,51.4595,54436.0
2019-12-18 10:35:00,61.44,61.47,61.28,61.28,32496.0,51.4595,51.4846,51.3255,51.3255,32496.0
2019-12-18 10:40:00,61.3,61.46,61.29,61.42,37211.0,51.3423,51.4763,51.3339,51.4428,37211.0
2019-12-18 10:45:00,61.42,61.59,61.41,61.5,28182.0,51.4428,51.5851,51.4344,51.5098,28182.0
2019-12-18 10:50:00,61.5,61.54,61.41,61.43,11937.0,51.5098,51.5433,51.4344,51.4511,11937.0
2019-12-18 10:55:00,61.44,61.65,61.38,61.64,27546.0,51.4595,51.6354,51.4093,51.627,27546.0
2019-12-18 11:00:00,61.65,61.69,61.56,61.6,26799.0,51.6354,51.6689,51.56,51.5935,26799.0
2019-12-18 11:05:00,61.59,61.69,61.58,61.63,25767.0,51.5851,51.6689,51.5768,51.6186,25767.0
2019-12-18 11:10:00,61.66,61.75,61.61,61.65,29910.0,51.6438,51.7192,51.6019,51.6354,29910.0
2019-12-18 11:15:00,61.64,61.71,61.6,61.64,14135.0,51.627,51.6857,51.5935,51.627,14135.0
2019-12-18 11:20:00,61.64,61.69,61.58,61.68,19500.0,51.627,51.6689,51.5768,51.6605,19500.0
2019-12-18 11:25:00,61.68,61.69,61.64,61.64,25208.0,51.6605,51.6689,51.627,51.627,25208.0
2019-12-18 11:30:00,61.65,61.7,61.5,61.5,20916.0,51.6354,51.6773,51.5098,51.5098,20916.0
2019-12-18 11:35:00,61.49,61.6,61.48,61.56,31815.0,51.5014,51.5935,51.493,51.56,31815.0
2019-12-18 11:40:00,61.54,61.54,61.35,61.36,19550.0,51.5433,51.5433,51.3841,51.3925,19550.0
2019-12-18 11:45:00,61.37,61.46,61.35,61.44,15611.0,51.4009,51.4763,51.3841,51.4595,15611.0
2019-12-18 11:50:00,61.45,61.47,61.36,61.42,23580.0,51.4679,51.4846,51.3925,51.4428,23580.0
2019-12-18 11:55:00,61.4,61.43,61.28,61.3,31654.0,51.426,51.4511,51.3255,51.3423,31654.0
2019-12-18 12:00:00,61.3,61.37,61.26,61.32,39010.0,51.3423,51.4009,51.3088,51.359,39010.0
2019-12-18 12:05:00,61.33,61.41,61.3,61.3,16691.0,51.3674,51.4344,51.3423,51.3423,16691.0
2019-12-18 12:10:00,61.31,61.33,61.26,61.27,13124.0,51.3506,51.3674,51.3088,51.3171,13124.0
2019-12-18 12:15:00,61.27,61.35,61.26,61.3,15395.0,51.3171,51.3841,51.3088,51.3423,15395.0
2019-12-18 12:20:00,61.3,61.3,61.23,61.26,13450.0,51.3423,51.3423,51.2836,51.3088,13450.0
2019-12-18 12:25:00,61.27,61.28,61.21,61.26,16009.0,51.3171,51.3255,51.2669,51.3088,16009.0
2019-12-18 12:30:00,61.26,61.26,61.22,61.24,31895.0,51.3088,51.3088,51.2752,51.292,31895.0
2019-12-18 12:35:00,61.25,61.31,61.24,61.27,24064.0,51.3004,51.3506,51.292,51.3171,24064.0
2019-12-18 12:40:00,61.28,61.34,61.27,61.31,8870.0,51.3255,51.3758,51.3171,51.3506,8870.0
2019-12-18 12:45:00,61.32,61.32,61.2,61.25,21308.0,51.359,51.359,51.2585,51.3004,21308.0
2019-12-18 12:50:00,61.25,61.28,61.21,61.22,11090.0,51.3004,51.3255,51.2669,51.2752,11090.0
2019-12-18 12:55:00,61.22,61.23,61.18,61.22,11583.0,51.2752,51.2836,51.2417,51.2752,11583.0
2019-12-18 13:00:00,61.22,61.23,61.18,61.18,12999.0,51.2752,51.2836,51.2417,51.2417,12999.0
2019-12-18 13:05:00,61.19,61.2,61.07,61.08,44001.0,51.2501,51.2585,51.1496,51.158,44001.0
2019-12-18 13:10:00,61.08,61.11,61.07,61.09,30800.0,51.158,51.1831,51.1496,51.1664,30800.0
2019-12-18 13:15:00,61.09,61.11,61.08,61.1,14039.0,51.1664,51.1831,51.158,51.1747,14039.0
2019-12-18 13:20:00,61.1,61.15,61.09,61.13,24820.0,51.1747,51.2166,51.1664,51.1999,24820.0
2019-12-18 13:25:00,61.13,61.15,61.11,61.12,18334.0,51.1999,51.2166,51.1831,51.1915,18334.0
2019-12-18 13:30:00,61.11,61.13,61.04,61.08,37485.0,51.1831,51.1999,51.1245,51.158,37485.0
2019-12-18 13:35:00,61.08,61.12,61.07,61.12,19208.0,51.158,51.1915,51.1496,51.1915,19208.0
2019-12-18 13:40:00,61.12,61.12,61.0,61.05,26647.0,51.1915,51.1915,51.091,51.1329,26647.0
2019-12-18 13:45:00,61.06,61.09,61.02,61.09,11288.0,51.1412,51.1664,51.1077,51.1664,11288.0
2019-12-18 13:50:00,61.1,61.12,61.03,61.04,24640.0,51.1747,51.1915,51.1161,51.1245,24640.0
2019-12-18 13:55:00,61.04,61.05,60.93,61.0,26614.0,51.1245,51.1329,51.0324,51.091,26614.0
2019-12-18 14:00:00,61.0,61.03,60.94,60.94,18507.0,51.091,51.1161,51.0407,51.0407,18507.0
2019-12-18 14:05:00,60.95,60.99,60.94,60.95,11660.0,51.0491,51.0826,51.0407,51.0491,11660.0
2019-12-18 14:10:00,60.95,60.96,60.91,60.94,18824.0,51.0491,51.0575,51.0156,51.0407,18824.0
2019-12-18 14:15:00,60.95,60.97,60.86,60.87,24260.0,51.0491,51.0659,50.9737,50.9821,24260.0
2019-12-18 14:20:00,60.87,60.91,60.82,60.88,23824.0,50.9821,51.0156,50.9402,50.9905,23824.0
2019-12-18 14:25:00,60.87,60.87,60.79,60.8,26913.0,50.9821,50.9821,50.9151,50.9235,26913.0
2019-12-18 14:30:00,60.77,60.84,60.71,60.73,44295.0,50.8983,50.957,50.8481,50.8648,44295.0
2019-12-18 14:35:00,60.74,60.81,60.71,60.81,23849.0,50.8732,50.9319,50.8481,50.9319,23849.0
2019-12-18 14:40:00,60.83,60.99,60.82,60.96,27991.0,50.9486,51.0826,50.9402,51.0575,27991.0
2019-12-18 14:45:00,60.95,60.96,60.89,60.9,23667.0,51.0491,51.0575,50.9989,51.0072,23667.0
2019-12-18 14:50:00,60.89,60.98,60.87,60.94,11735.0,50.9989,51.0742,50.9821,51.0407,11735.0
2019-12-18 14:55:00,60.94,60.98,60.91,60.95,15575.0,51.0407,51.0742,51.0156,51.0491,15575.0
2019-12-18 15:00:00,60.95,60.96,60.88,60.93,19461.0,51.0491,51.0575,50.9905,51.0324,19461.0
2019-12-18 15:05:00,60.91,60.99,60.89,60.99,16164.0,51.0156,51.0826,50.9989,51.0826,16164.0
2019-12-18 15:10:00,60.99,60.99,60.95,60.96,14159.0,51.0826,51.0826,51.0491,51.0575,14159.0
2019-12-18 15:15:00,60.95,60.96,60.85,60.85,16301.0,51.0491,51.0575,50.9654,50.9654,16301.0
2019-12-18 15:20:00,60.85,61.0,60.84,61.0,23031.0,50.9654,51.091,50.957,51.091,23031.0
2019-12-18 15:25:00,61.0,61.04,60.97,61.03,19651.0,51.091,51.1245,51.0659,51.1161,19651.0
2019-12-18 15:30:00,61.02,61.06,60.96,60.96,37236.0,51.1077,51.1412,51.0575,51.0575,37236.0
2019-12-18 15:35:00,60.97,61.13,60.95,61.13,31945.0,51.0659,51.1999,51.0491,51.1999,31945.0
2019-12-18 15:40:00,61.13,61.15,61.09,61.1,33576.0,51.1999,51.2166,51.1664,51.1747,33576.0
2019-12-18 15:45:00,61.11,61.11,61.06,61.08,35466.0,51.1831,51.1831,51.1412,51.158,35466.0
2019-12-18 15:50:00,61.08,61.1,61.02,61.03,60903.0,51.158,51.1747,51.1077,51.1161,60903.0
2019-12-18 15:55:00,61.03,61.04,60.88,60.9,214502.0,51.1161,51.1245,50.9905,51.0072,214502.0
2019-12-19 09:30:00,61.04,61.28,60.99,61.21,94854.0,51.1245,51.3255,51.0826,51.2669,94854.0
2019-12-19 09:35:00,61.24,61.41,61.2,61.29,31966.0,51.292,51.4344,51.2585,51.3339,31966.0
2019-12-19 09:40:00,61.29,61.32,61.04,61.09,16725.0,51.3339,51.359,51.1245,51.1664,16725.0
2019-12-19 09:45:00,61.09,61.15,60.92,60.92,31086.0,51.1664,51.2166,51.024,51.024,31086.0
2019-12-19 09:50:00,60.91,60.91,60.65,60.69,36661.0,51.0156,51.0156,50.7978,50.8313,36661.0
2019-12-19 09:55:00,60.66,60.67,60.51,60.53,45228.0,50.8062,50.8146,50.6806,50.6973,45228.0
2019-12-19 10:00:00,60.53,60.64,60.37,60.38,43046.0,50.6973,50.7895,50.5633,50.5717,43046.0
2019-12-19 10:05:00,60.37,60.53,60.32,60.5,35796.0,50.5633,50.6973,50.5214,50.6722,35796.0
2019-12-19 10:10:00,60.5,60.66,60.5,60.62,30881.0,50.6722,50.8062,50.6722,50.7727,30881.0
2019-12-19 10:15:00,60.62,60.65,60.54,60.6,18186.0,50.7727,50.7978,50.7057,50.756,18186.0
2019-12-19 10:20:00,60.58,60.66,60.57,60.62,20990.0,50.7392,50.8062,50.7308,50.7727,20990.0
2019-12-19 10:25:00,60.64,60.69,60.56,60.63,27413.0,50.7895,50.8313,50.7225,50.7811,27413.0
2019-12-19 10:30:00,60.63,60.63,60.46,60.46,34262.0,50.7811,50.7811,50.6387,50.6387,34262.0
2019-12-19 10:35:00,60.48,60.58,60.35,60.37,47253.0,50.6555,50.7392,50.5466,50.5633,47253.0
2019-12-19 10:40:00,60.37,60.44,60.36,60.41,32718.0,50.5633,50.622,50.5549,50.5968,32718.0
2019-12-19 10:45:00,60.42,60.49,60.41,60.46,30566.0,50.6052,50.6638,50.5968,50.6387,30566.0
2019-12-19 10:50:00,60.47,60.58,60.44,60.55,50099.0,50.6471,50.7392,50.622,50.7141,50099.0
2019-12-19 10:55:00,60.57,60.74,60.56,60.72,38280.0,50.7308,50.8732,50.7225,50.8565,38280.0
2019-12-19 11:00:00,60.73,60.78,60.68,60.78,24117.0,50.8648,50.9067,50.823,50.9067,24117.0
2019-12-19 11:05:00,60.77,60.83,60.74,60.77,15679.0,50.8983,50.9486,50.8732,50.8983,15679.0
2019-12-19 11:10:00,60.77,60.79,60.72,60.74,17110.0,50.8983,50.9151,50.8565,50.8732,17110.0
2019-12-19 11:15:00,60.75,60.75,60.64,60.68,20712.0,50.8816,50.8816,50.7895,50.823,20712.0
2019-12-19 11:20:00,60.69,60.73,60.66,60.71,22878.0,50.8313,50.8648,50.8062,50.8481,22878.0
2019-12-19 11:25:00,60.71,60.71,60.59,60.61,24685.0,50.8481,50.8481,50.7476,50.7643,24685.0
2019-12-19 11:30:00,60.6,60.61,60.52,60.57,22469.0,50.756,50.7643,50.689,50.7308,22469.0
2019-12-19 11:35:00,60.57,60.58,60.47,60.48,20941.0,50.7308,50.7392,50.6471,50.6555,20941.0
2019-12-19 11:40:00,60.47,60.49,60.43,60.44,31943.0,50.6471,50.6638,50.6136,50.622,31943.0
2019-12-19 11:45:00,60.43,60.47,60.38,60.4,15113.0,50.6136,50.6471,50.5717,50.5885,15113.0
2019-12-19 11:50:00,60.39,60.45,60.35,60.36,12105.0,50.5801,50.6303,50.5466,50.5549,12105.0
2019-12-19 11:55:00,60.36,60.45,60.35,60.43,14258.0,50.5549,50.6303,50.5466,50.6136,14258.0
2019-12-19 12:00:00,60.43,60.45,60.4,60.43,12947.0,50.6136,50.6303,50.5885,50.6136,12947.0
2019-12-19 12:05:00,60.43,60.48,60.43,60.46,20162.0,50.6136,50.6555,50.6136,50.6387,20162.0
2019-12-19 12:10:00,60.48,60.55,60.47,60.52,11508.0,50.6555,50.7141,50.6471,50.689,11508.0
2019-12-19 12:15:00,60.53,60.53,60.46,60.49,16967.0,50.6973,50.6973,50.6387,50.6638,16967.0
2019-12-19 12:20:00,60.49,60.54,60.49,60.5,11852.0,50.6638,50.7057,50.6638,50.6722,11852.0
2019-12-19 12:25:00,60.5,60.53,60.48,60.48,13078.0,50.6722,50.6973,50.6555,50.6555,13078.0
2019-12-19 12:30:00,60.48,60.52,60.47,60.48,30252.0,50.6555,50.689,50.6471,50.6555,30252.0
2019-12-19 12:35:00,60.48,60.62,60.47,60.61,38673.0,50.6555,50.7727,50.6471,50.7643,38673.0
2019-12-19 12:40:00,60.6,60.6,60.53,60.58,36668.0,50.756,50.756,50.6973,50.7392,36668.0
2019-12-19 12:45:00,60.58,60.59,60.52,60.58,32021.0,50.7392,50.7476,50.689,50.7392,32021.0
2019-12-19 12:50:00,60.57,60.62,60.56,60.61,37140.0,50.7308,50.7727,50.7225,50.7643,37140.0
2019-12-19 12:55:00,60.6,60.74,60.58,60.74,34094.0,50.756,50.8732,50.7392,50.8732,34094.0
2019-12-19 13:00:00,60.74,60.82,60.72,60.81,21775.0,50.8732,50.9402,50.8565,50.9319,21775.0
2019-12-19 13:05:00,60.81,60.9,60.81,60.89,18605.0,50.9319,51.0072,50.9319,50.9989,18605.0
2019-12-19 13:10:00,60.88,60.97,60.87,60.96,9558.0,50.9905,51.0659,50.9821,51.0575,9558.0
2019-12-19 13:15:00,60.98,60.99,60.89,60.9,27360.0,51.0742,51.0826,50.9989,51.0072,27360.0
2019-12-19 13:20:00,60.91,60.92,60.85,60.92,16730.0,51.0156,51.024,50.9654,51.024,16730.0
2019-12-19 13:25:00,60.91,60.91,60.8,60.84,31895.0,51.0156,51.0156,50.9235,50.957,31895.0
2019-12-19 13:30:00,60.84,60.88,60.81,60.88,17037.0,50.957,50.9905,50.9319,50.9905,17037.0
2019-12-19 13:35:00,60.87,60.88,60.8,60.87,26231.0,50.9821,50.9905,50.9235,50.9821,26231.0
2019-12-19 13:40:00,60.87,60.96,60.87,60.95,10912.0,50.9821,51.0575,50.9821,51.0491,10912.0
2019-12-19 13:45:00,60.95,60.99,60.9,60.99,10645.0,51.0491,51.0826,51.0072,51.0826,10645.0
2019-12-19 13:50:00,60.98,60.99,60.87,60.9,21193.0,51.0742,51.0826,50.9821,51.0072,21193.0
2019-12-19 13:55:00,60.89,60.94,60.89,60.94,13112.0,50.9989,51.0407,50.9989,51.0407,13112.0
2019-12-19 14:00:00,60.93,61.03,60.93,61.03,35694.0,51.0324,51.1161,51.0324,51.1161,35694.0
2019-12-19 14:05:00,61.02,61.1,61.02,61.07,35255.0,51.1077,51.1747,51.1077,51.1496,35255.0
2019-12-19 14:10:00,61.06,61.09,61.03,61.09,14355.0,51.1412,51.1664,51.1161,51.1664,14355.0
2019-12-19 14:15:00,61.09,61.1,61.06,61.09,13622.0,51.1664,51.1747,51.1412,51.1664,13622.0
2019-12-19 14:20:00,61.1,61.13,61.03,61.03,21554.0,51.1747,51.1999,51.1161,51.1161,21554.0
2019-12-19 14:25:00,61.05,61.08,61.01,61.04,24064.0,51.1329,51.158,51.0994,51.1245,24064.0
2019-12-19 14:30:00,61.03,61.04,60.97,61.0,19798.0,51.1161,51.1245,51.0659,51.091,19798.0
2019-12-19 14:35:00,61.0,61.0,60.93,60.95,13418.0,51.091,51.091,51.0324,51.0491,13418.0
2019-12-19 14:40:00,60.95,60.97,60.9,60.9,24891.0,51.0491,51.0659,51.0072,51.0072,24891.0
2019-12-19 14:45:00,60.9,60.91,60.87,60.89,29444.0,51.0072,51.0156,50.9821,50.9989,29444.0
2019-12-19 14:50:00,60.89,60.95,60.89,60.93,22507.0,50.9989,51.0491,50.9989,51.0324,22507.0
2019-12-19 14:55:00,60.93,60.99,60.92,60.97,31289.0,51.0324,51.0826,51.024,51.0659,31289.0
2019-12-19 15:00:00,60.97,60.97,60.91,60.97,27592.0,51.0659,51.0659,51.0156,51.0659,27592.0
2019-12-19 15:05:00,60.96,61.04,60.96,61.01,33587.0,51.0575,51.1245,51.0575,51.0994,33587.0
2019-12-19 15:10:00,61.02,61.03,60.98,61.0,14722.0,51.1077,51.1161,51.0742,51.091,14722.0
2019-12-19 15:15:00,61.0,61.02,60.96,60.98,32247.0,51.091,51.1077,51.0575,51.0742,32247.0
2019-12-19 15:20:00,60.98,61.01,60.96,60.97,26155.0,51.0742,51.0994,51.0575,51.0659,26155.0
2019-12-19 15:25:00,60.96,60.98,60.91,60.92,38416.0,51.0575,51.0742,51.0156,51.024,38416.0
2019-12-19 15:30:00,60.92,60.97,60.91,60.95,39589.0,51.024,51.0659,51.0156,51.0491,39589.0
2019-12-19 15:35:00,60.95,61.02,60.94,60.99,50769.0,51.0491,51.1077,51.0407,51.0826,50769.0
2019-12-19 15:40:00,61.0,61.07,60.98,61.06,39946.0,51.091,51.1496,51.0742,51.1412,39946.0
2019-12-19 15:45:00,61.07,61.09,61.05,61.06,83917.0,51.1496,51.1664,51.1329,51.1412,83917.0
2019-12-19 15:50:00,61.06,61.12,61.01,61.12,112969.0,51.1412,51.1915,51.0994,51.1915,112969.0
2019-12-19 15:55:00,61.13,61.17,61.03,61.12,271383.0,51.1999,51.2334,51.1161,51.1915,271383.0
2019-12-20 09:30:00,61.68,61.68,61.13,61.13,901679.0,51.6605,51.6605,51.1999,51.1999,901679.0
2019-12-20 09:35:00,61.11,61.31,61.03,61.25,48382.0,51.1831,51.3506,51.1161,51.3004,48382.0
2019-12-20 09:40:00,61.27,61.49,61.26,61.39,26623.0,51.3171,51.5014,51.3088,51.4176,26623.0
2019-12-20 09:45:00,61.39,61.45,61.17,61.27,40899.0,51.4176,51.4679,51.2334,51.3171,40899.0
2019-12-20 09:50:00,61.29,61.54,61.25,61.53,38352.0,51.3339,51.5433,51.3004,51.5349,38352.0
2019-12-20 09:55:00,61.5,61.51,61.4,61.45,34117.0,51.5098,51.5181,51.426,51.4679,34117.0
2019-12-20 10:00:00,61.42,61.6,61.38,61.39,83508.0,51.4428,51.5935,51.4093,51.4176,83508.0
2019-12-20 10:05:00,61.38,61.38,61.26,61.33,34006.0,51.4093,51.4093,51.3088,51.3674,34006.0
2019-12-20 10:10:00,61.34,61.37,61.31,61.35,20869.0,51.3758,51.4009,51.3506,51.3841,20869.0
2019-12-20 10:15:00,61.35,61.46,61.34,61.46,33234.0,51.3841,51.4763,51.3758,51.4763,33234.0
2019-12-20 10:20:00,61.46,61.47,61.35,61.39,22381.0,51.4763,51.4846,51.3841,51.4176,22381.0
2019-12-20 10:25:00,61.4,61.43,61.33,61.42,67121.0,51.426,51.4511,51.3674,51.4428,67121.0
2019-12-20 10:30:00,61.42,61.45,61.27,61.45,38882.0,51.4428,51.4679,51.3171,51.4679,38882.0
2019-12-20 10:35:00,61.45,61.52,61.39,61.4,43889.0,51.4679,51.5265,51.4176,51.426,43889.0
2019-12-20 10:40:00,61.4,61.46,61.37,61.43,36311.0,51.426,51.4763,51.4009,51.4511,36311.0
2019-12-20 10:45:00,61.44,61.52,61.43,61.52,30375.0,51.4595,51.5265,51.4511,51.5265,30375.0
2019-12-20 10:50:00,61.51,61.75,61.49,61.72,31741.0,51.5181,51.7192,51.5014,51.694,31741.0
2019-12-20 10:55:00,61.72,61.86,61.7,61.81,43025.0,51.694,51.8113,51.6773,51.7694,43025.0
2019-12-20 11:00:00,61.81,61.87,61.81,61.86,45354.0,51.7694,51.8197,51.7694,51.8113,45354.0
2019-12-20 11:05:00,61.86,61.88,61.8,61.84,26454.0,51.8113,51.828,51.761,51.7945,26454.0
2019-12-20 11:10:00,61.82,61.88,61.77,61.87,25870.0,51.7778,51.828,51.7359,51.8197,25870.0
2019-12-20 11:15:00,61.87,62.06,61.86,62.05,57767.0,51.8197,51.9788,51.8113,51.9704,57767.0
2019-12-20 11:20:00,62.05,62.15,62.02,62.12,49520.0,51.9704,52.0542,51.9453,52.0291,49520.0
2019-12-20 11:25:00,62.13,62.13,62.09,62.12,32700.0,52.0374,52.0374,52.0039,52.0291,32700.0
2019-12-20 11:30:00,62.12,62.13,62.0,62.03,62238.0,52.0291,52.0374,51.9285,51.9537,62238.0
2019-12-20 11:35:00,62.03,62.04,61.95,61.95,25849.0,51.9537,51.962,51.8867,51.8867,25849.0
2019-12-20 11:40:00,61.95,61.96,61.89,61.89,39844.0,51.8867,51.895,51.8364,51.8364,39844.0
2019-12-20 11:45:00,61.89,61.94,61.87,61.93,34649.0,51.8364,51.8783,51.8197,51.8699,34649.0
2019-12-20 11:50:00,61.94,62.0,61.93,61.99,22936.0,51.8783,51.9285,51.8699,51.9202,22936.0
2019-12-20 11:55:00,61.98,62.02,61.94,61.96,22361.0,51.9118,51.9453,51.8783,51.895,22361.0
2019-12-20 12:00:00,61.96,61.97,61.79,61.86,41393.0,51.895,51.9034,51.7527,51.8113,41393.0
2019-12-20 12:05:00,61.86,61.88,61.8,61.82,15148.0,51.8113,51.828,51.761,51.7778,15148.0
2019-12-20 12:10:00,61.81,61.86,61.79,61.85,18948.0,51.7694,51.8113,51.7527,51.8029,18948.0
2019-12-20 12:15:00,61.86,62.01,61.85,62.0,39698.0,51.8113,51.9369,51.8029,51.9285,39698.0
2019-12-20 12:20:00,62.01,62.02,61.93,61.93,28770.0,51.9369,51.9453,51.8699,51.8699,28770.0
2019-12-20 12:25:00,61.91,62.05,61.9,62.02,55729.0,51.8532,51.9704,51.8448,51.9453,55729.0
2019-12-20 12:30:00,62.02,62.02,61.97,62.0,33773.0,51.9453,51.9453,51.9034,51.9285,33773.0
2019-12-20 12:35:00,62.0,62.13,61.99,62.06,161329.0,51.9285,52.0374,51.9202,51.9788,161329.0
2019-12-20 12:40:00,62.07,62.07,61.99,62.03,30695.0,51.9872,51.9872,51.9202,51.9537,30695.0
2019-12-20 12:45:00,62.03,62.05,61.99,61.99,24118.0,51.9537,51.9704,51.9202,51.9202,24118.0
2019-12-20 12:50:00,61.99,61.99,61.88,61.96,22230.0,51.9202,51.9202,51.828,51.895,22230.0
2019-12-20 12:55:00,61.96,62.01,61.95,61.97,43872.0,51.895,51.9369,51.8867,51.9034,43872.0
2019-12-20 13:00:00,61.97,61.97,61.78,61.78,24614.0,51.9034,51.9034,51.7443,51.7443,24614.0
2019-12-20 13:05:00,61.8,61.8,61.7,61.75,21046.0,51.761,51.761,51.6773,51.7192,21046.0
2019-12-20 13:10:00,61.75,61.77,61.67,61.71,22451.0,51.7192,51.7359,51.6521,51.6857,22451.0
2019-12-20 13:15:00,61.71,61.73,61.62,61.63,24252.0,51.6857,51.7024,51.6103,51.6186,24252.0
2019-12-20 13:20:00,61.62,61.7,61.62,61.65,17312.0,51.6103,51.6773,51.6103,51.6354,17312.0
2019-12-20 13:25:00,61.65,61.68,61.63,61.65,12412.0,51.6354,51.6605,51.6186,51.6354,12412.0
2019-12-20 13:30:00,61.66,61.73,61.66,61.72,20222.0,51.6438,51.7024,51.6438,51.694,20222.0
2019-12-20 13:35:00,61.72,61.75,61.7,61.7,18445.0,51.694,51.7192,51.6773,51.6773,18445.0
2019-12-20 13:40:00,61.71,61.72,61.66,61.67,30329.0,51.6857,51.694,51.6438,51.6521,30329.0
2019-12-20 13:45:00,61.67,61.67,61.64,61.65,13824.0,51.6521,51.6521,51.627,51.6354,13824.0
2019-12-20 13:50:00,61.65,61.65,61.56,61.59,21869.0,51.6354,51.6354,51.56,51.5851,21869.0
2019-12-20 13:55:00,61.58,61.59,61.5,61.52,16658.0,51.5768,51.5851,51.5098,51.5265,16658.0
2019-12-20 14:00:00,61.53,61.56,61.48,61.54,17835.0,51.5349,51.56,51.493,51.5433,17835.0
2019-12-20 14:05:00,61.54,61.54,61.43,61.52,27340.0,51.5433,51.5433,51.4511,51.5265,27340.0
2019-12-20 14:10:00,61.52,61.57,61.5,61.56,28830.0,51.5265,51.5684,51.5098,51.56,28830.0
2019-12-20 14:15:00,61.56,61.56,61.51,61.53,15321.0,51.56,51.56,51.5181,51.5349,15321.0
2019-12-20 14:20:00,61.53,61.53,61.5,61.51,13845.0,51.5349,51.5349,51.5098,51.5181,13845.0
2019-12-20 14:25:00,61.52,61.55,61.44,61.45,20224.0,51.5265,51.5516,51.4595,51.4679,20224.0
2019-12-20 14:30:00,61.46,61.52,61.45,61.5,16946.0,51.4763,51.5265,51.4679,51.5098,16946.0
2019-12-20 14:35:00,61.5,61.55,61.49,61.54,12033.0,51.5098,51.5516,51.5014,51.5433,12033.0
2019-12-20 14:40:00,61.54,61.54,61.46,61.49,23950.0,51.5433,51.5433,51.4763,51.5014,23950.0
2019-12-20 14:45:00,61.5,61.56,61.49,61.5,27005.0,51.5098,51.56,51.5014,51.5098,27005.0
2019-12-20 14:50:00,61.5,61.52,61.47,61.52,21795.0,51.5098,51.5265,51.4846,51.5265,21795.0
2019-12-20 14:55:00,61.52,61.54,61.49,61.53,14864.0,51.5265,51.5433,51.5014,51.5349,14864.0
2019-12-20 15:00:00,61.53,61.53,61.43,61.45,29317.0,51.5349,51.5349,51.4511,51.4679,29317.0
2019-12-20 15:05:00,61.45,61.51,61.44,61.49,15400.0,51.4679,51.5181,51.4595,51.5014,15400.0
2019-12-20 15:10:00,61.48,61.52,61.46,61.52,19937.0,51.493,51.5265,51.4763,51.5265,19937.0
2019-12-20 15:15:00,61.52,61.52,61.45,61.5,28430.0,51.5265,51.5265,51.4679,51.5098,28430.0
2019-12-20 15:20:00,61.5,61.55,61.48,61.48,46314.0,51.5098,51.5516,51.493,51.493,46314.0
2019-12-20 15:25:00,61.49,61.55,61.48,61.5,39077.0,51.5014,51.5516,51.493,51.5098,39077.0
2019-12-20 15:30:00,61.5,61.57,61.48,61.56,56913.0,51.5098,51.5684,51.493,51.56,56913.0
2019-12-20 15:35:00,61.58,61.61,61.51,61.57,66403.0,51.5768,51.6019,51.5181,51.5684,66403.0
2019-12-20 15:40:00,61.57,61.65,61.51,61.52,89055.0,51.5684,51.6354,51.5181,51.5265,89055.0
2019-12-20 15:45:00,61.52,61.59,61.51,61.59,85606.0,51.5265,51.5851,51.5181,51.5851,85606.0
2019-12-20 15:50:00,61.59,61.68,61.52,61.55,128863.0,51.5851,51.6605,51.5265,51.5516,128863.0
2019-12-20 15:55:00,61.56,61.68,61.55,61.59,319978.0,51.56,51.6605,51.5516,51.5851,319978.0
2019-12-23 09:30:00,61.45,61.56,61.1,61.44,64178.0,51.4679,51.56,51.1747,51.4595,64178.0
2019-12-23 09:35:00,61.43,61.43,61.03,61.18,36997.0,51.4511,51.4511,51.1161,51.2417,36997.0
2019-12-23 09:40:00,61.15,61.21,60.95,61.0,32768.0,51.2166,51.2669,51.0491,51.091,32768.0
2019-12-23 09:45:00,60.93,61.18,60.92,61.05,25683.0,51.0324,51.2417,51.024,51.1329,25683.0
2019-12-23 09:50:00,61.02,61.13,61.0,61.1,22284.0,51.1077,51.1999,51.091,51.1747,22284.0
2019-12-23 09:55:00,61.09,61.12,60.81,60.81,42126.0,51.1664,51.1915,50.9319,50.9319,42126.0
2019-12-23 10:00:00,60.84,61.1,60.84,61.09,68110.0,50.957,51.1747,50.957,51.1664,68110.0
2019-12-23 10:05:00,61.1,61.11,60.94,60.98,60626.0,51.1747,51.1831,51.0407,51.0742,60626.0
2019-12-23 10:10:00,61.0,61.1,60.89,61.08,39586.0,51.091,51.1747,50.9989,51.158,39586.0
2019-12-23 10:15:00,61.03,61.07,60.97,61.02,31520.0,51.1161,51.1496,51.0659,51.1077,31520.0
2019-12-23 10:20:00,61.01,61.07,60.9,60.94,28715.0,51.0994,51.1496,51.0072,51.0407,28715.0
2019-12-23 10:25:00,60.95,60.95,60.82,60.88,22473.0,51.0491,51.0491,50.9402,50.9905,22473.0
2019-12-23 10:30:00,60.87,60.89,60.79,60.85,42730.0,50.9821,50.9989,50.9151,50.9654,42730.0
2019-12-23 10:35:00,60.85,60.86,60.74,60.78,31904.0,50.9654,50.9737,50.8732,50.9067,31904.0
2019-12-23 10:40:00,60.77,60.89,60.75,60.85,44073.0,50.8983,50.9989,50.8816,50.9654,44073.0
2019-12-23 10:45:00,60.87,60.87,60.77,60.8,40919.0,50.9821,50.9821,50.8983,50.9235,40919.0
2019-12-23 10:50:00,60.81,60.81,60.63,60.63,37185.0,50.9319,50.9319,50.7811,50.7811,37185.0
2019-12-23 10:55:00,60.63,60.68,60.57,60.62,30347.0,50.7811,50.823,50.7308,50.7727,30347.0
2019-12-23 11:00:00,60.63,60.68,60.6,60.62,20631.0,50.7811,50.823,50.756,50.7727,20631.0
2019-12-23 11:05:00,60.61,60.61,60.53,60.61,43796.0,50.7643,50.7643,50.6973,50.7643,43796.0
2019-12-23 11:10:00,60.62,60.73,60.61,60.69,32654.0,50.7727,50.8648,50.7643,50.8313,32654.0
2019-12-23 11:15:00,60.69,60.72,60.61,60.63,19762.0,50.8313,50.8565,50.7643,50.7811,19762.0
2019-12-23 11:20:00,60.62,60.71,60.61,60.64,20701.0,50.7727,50.8481,50.7643,50.7895,20701.0
2019-12-23 11:25:00,60.62,60.72,60.61,60.71,25165.0,50.7727,50.8565,50.7643,50.8481,25165.0
2019-12-23 11:30:00,60.7,60.78,60.69,60.78,40581.0,50.8397,50.9067,50.8313,50.9067,40581.0
2019-12-23 11:35:00,60.78,60.85,60.73,60.82,33792.0,50.9067,50.9654,50.8648,50.9402,33792.0
2019-12-23 11:40:00,60.84,60.91,60.81,60.86,33595.0,50.957,51.0156,50.9319,50.9737,33595.0
2019-12-23 11:45:00,60.87,60.9,60.81,60.84,20999.0,50.9821,51.0072,50.9319,50.957,20999.0
2019-12-23 11:50:00,60.85,60.95,60.82,60.91,28733.0,50.9654,51.0491,50.9402,51.0156,28733.0
2019-12-23 11:55:00,60.91,60.97,60.88,60.96,21885.0,51.0156,51.0659,50.9905,51.0575,21885.0
2019-12-23 12:00:00,60.96,60.98,60.86,60.89,23529.0,51.0575,51.0742,50.9737,50.9989,23529.0
2019-12-23 12:05:00,60.88,60.92,60.86,60.88,16422.0,50.9905,51.024,50.9737,50.9905,16422.0
2019-12-23 12:10:00,60.89,60.91,60.87,60.89,22157.0,50.9989,51.0156,50.9821,50.9989,22157.0
2019-12-23 12:15:00,60.88,60.89,60.85,60.89,13240.0,50.9905,50.9989,50.9654,50.9989,13240.0
2019-12-23 12:20:00,60.87,60.92,60.82,60.89,41613.0,50.9821,51.024,50.9402,50.9989,41613.0
2019-12-23 12:25:00,60.9,60.93,60.87,60.93,27443.0,51.0072,51.0324,50.9821,51.0324,27443.0
2019-12-23 12:30:00,60.94,60.94,60.86,60.87,19340.0,51.0407,51.0407,50.9737,50.9821,19340.0
2019-12-23 12:35:00,60.88,61.08,60.88,61.07,38365.0,50.9905,51.158,50.9905,51.1496,38365.0
2019-12-23 12:40:00,61.06,61.1,61.03,61.09,18779.0,51.1412,51.1747,51.1161,51.1664,18779.0
2019-12-23 12:45:00,61.08,61.15,61.01,61.04,73374.0,51.158,51.2166,51.0994,51.1245,73374.0
2019-12-23 12:50:00,61.03,61.05,60.98,60.99,18335.0,51.1161,51.1329,51.0742,51.0826,18335.0
2019-12-23 12:55:00,60.99,61.0,60.94,60.97,23752.0,51.0826,51.091,51.0407,51.0659,23752.0
2019-12-23 13:00:00,60.97,60.99,60.96,60.98,25502.0,51.0659,51.0826,51.0575,51.0742,25502.0
2019-12-23 13:05:00,60.98,61.04,60.97,61.03,26944.0,51.0742,51.1245,51.0659,51.1161,26944.0
2019-12-23 13:10:00,61.03,61.03,60.99,61.01,23785.0,51.1161,51.1161,51.0826,51.0994,23785.0
2019-12-23 13:15:00,61.02,61.04,60.98,60.99,16438.0,51.1077,51.1245,51.0742,51.0826,16438.0
2019-12-23 13:20:00,61.0,61.0,60.94,60.96,27056.0,51.091,51.091,51.0407,51.0575,27056.0
2019-12-23 13:25:00,60.96,60.97,60.9,60.92,13437.0,51.0575,51.0659,51.0072,51.024,13437.0
2019-12-23 13:30:00,60.91,60.96,60.9,60.94,25439.0,51.0156,51.0575,51.0072,51.0407,25439.0
2019-12-23 13:35:00,60.94,60.96,60.92,60.95,35683.0,51.0407,51.0575,51.024,51.0491,35683.0
2019-12-23 13:40:00,60.95,60.96,60.89,60.9,21311.0,51.0491,51.0575,50.9989,51.0072,21311.0
2019-12-23 13:45:00,60.9,60.91,60.86,60.87,18443.0,51.0072,51.0156,50.9737,50.9821,18443.0
2019-12-23 13:50:00,60.86,60.91,60.85,60.9,11318.0,50.9737,51.0156,50.9654,51.0072,11318.0
2019-12-23 13:55:00,60.89,60.91,60.88,60.91,18848.0,50.9989,51.0156,50.9905,51.0156,18848.0
2019-12-23 14:00:00,60.91,60.92,60.88,60.9,20714.0,51.0156,51.024,50.9905,51.0072,20714.0
2019-12-23 14:05:00,60.89,60.92,60.82,60.91,126290.0,50.9989,51.024,50.9402,51.0156,126290.0
2019-12-23 14:10:00,60.91,60.91,60.84,60.86,16050.0,51.0156,51.0156,50.957,50.9737,16050.0
2019-12-23 14:15:00,60.84,60.85,60.78,60.81,29035.0,50.957,50.9654,50.9067,50.9319,29035.0
2019-12-23 14:20:00,60.81,60.81,60.75,60.77,19665.0,50.9319,50.9319,50.8816,50.8983,19665.0
2019-12-23 14:25:00,60.78,60.82,60.77,60.79,21930.0,50.9067,50.9402,50.8983,50.9151,21930.0
2019-12-23 14:30:00,60.79,60.83,60.73,60.73,27657.0,50.9151,50.9486,50.8648,50.8648,27657.0
2019-12-23 14:35:00,60.74,60.74,60.62,60.64,34195.0,50.8732,50.8732,50.7727,50.7895,34195.0
2019-12-23 14:40:00,60.64,60.7,60.61,60.69,37576.0,50.7895,50.8397,50.7643,50.8313,37576.0
2019-12-23 14:45:00,60.7,60.72,60.67,60.7,25325.0,50.8397,50.8565,50.8146,50.8397,25325.0
2019-12-23 14:50:00,60.71,60.79,60.7,60.77,26575.0,50.8481,50.9151,50.8397,50.8983,26575.0
2019-12-23 14:55:00,60.77,60.83,60.76,60.81,72881.0,50.8983,50.9486,50.89,50.9319,72881.0
2019-12-23 15:00:00,60.8,60.81,60.76,60.76,35440.0,50.9235,50.9319,50.89,50.89,35440.0
2019-12-23 15:05:00,60.77,60.84,60.76,60.8,35073.0,50.8983,50.957,50.89,50.9235,35073.0
2019-12-23 15:10:00,60.8,60.81,60.77,60.8,17850.0,50.9235,50.9319,50.8983,50.9235,17850.0
2019-12-23 15:15:00,60.79,60.81,60.72,60.74,25495.0,50.9151,50.9319,50.8565,50.8732,25495.0
2019-12-23 15:20:00,60.75,60.77,60.72,60.77,30627.0,50.8816,50.8983,50.8565,50.8983,30627.0
2019-12-23 15:25:00,60.78,60.87,60.77,60.87,33414.0,50.9067,50.9821,50.8983,50.9821,33414.0
2019-12-23 15:30:00,60.88,60.88,60.79,60.82,48428.0,50.9905,50.9905,50.9151,50.9402,48428.0
2019-12-23 15:35:00,60.82,60.82,60.78,60.8,38400.0,50.9402,50.9402,50.9067,50.9235,38400.0
2019-12-23 15:40:00,60.8,60.8,60.75,60.77,32456.0,50.9235,50.9235,50.8816,50.8983,32456.0
2019-12-23 15:45:00,60.77,60.78,60.69,60.7,80043.0,50.8983,50.9067,50.8313,50.8397,80043.0
2019-12-23 15:50:00,60.7,60.71,60.61,60.62,99734.0,50.8397,50.8481,50.7643,50.7727,99734.0
2019-12-23 15:55:00,60.63,60.67,60.47,60.66,394305.0,50.7811,50.8146,50.6471,50.8062,394305.0
2019-12-24 09:30:00,60.59,60.99,60.56,60.7,49697.0,50.7476,51.0826,50.7225,50.8397,49697.0
2019-12-24 09:35:00,60.78,60.96,60.73,60.91,27074.0,50.9067,51.0575,50.8648,51.0156,27074.0
2019-12-24 09:40:00,60.87,60.92,60.75,60.78,23625.0,50.9821,51.024,50.8816,50.9067,23625.0
2019-12-24 09:45:00,60.8,60.89,60.71,60.74,32614.0,50.9235,50.9989,50.8481,50.8732,32614.0
2019-12-24 09:50:00,60.77,60.82,60.7,60.71,15371.0,50.8983,50.9402,50.8397,50.8481,15371.0
2019-12-24 09:55:00,60.72,60.8,60.67,60.76,7865.0,50.8565,50.9235,50.8146,50.89,7865.0
2019-12-24 10:00:00,60.8,60.83,60.7,60.7,18113.0,50.9235,50.9486,50.8397,50.8397,18113.0
2019-12-24 10:05:00,60.7,60.86,60.68,60.82,19525.0,50.8397,50.9737,50.823,50.9402,19525.0
2019-12-24 10:10:00,60.82,60.82,60.69,60.72,13329.0,50.9402,50.9402,50.8313,50.8565,13329.0
2019-12-24 10:15:00,60.72,60.72,60.6,60.68,17242.0,50.8565,50.8565,50.756,50.823,17242.0
2019-12-24 10:20:00,60.69,60.74,60.58,60.58,20847.0,50.8313,50.8732,50.7392,50.7392,20847.0
2019-12-24 10:25:00,60.61,60.62,60.48,60.51,40855.0,50.7643,50.7727,50.6555,50.6806,40855.0
2019-12-24 10:30:00,60.51,60.52,60.43,60.45,32432.0,50.6806,50.689,50.6136,50.6303,32432.0
2019-12-24 10:35:00,60.45,60.63,60.44,60.6,19100.0,50.6303,50.7811,50.622,50.756,19100.0
2019-12-24 10:40:00,60.62,60.72,60.59,60.67,15467.0,50.7727,50.8565,50.7476,50.8146,15467.0
2019-12-24 10:45:00,60.69,60.71,60.61,60.64,15589.0,50.8313,50.8481,50.7643,50.7895,15589.0
2019-12-24 10:50:00,60.63,60.64,60.51,60.52,16607.0,50.7811,50.7895,50.6806,50.689,16607.0
2019-12-24 10:55:00,60.52,60.66,60.51,60.63,25599.0,50.689,50.8062,50.6806,50.7811,25599.0
2019-12-24 11:00:00,60.63,60.69,60.58,60.68,22123.0,50.7811,50.8313,50.7392,50.823,22123.0
2019-12-24 11:05:00,60.68,60.69,60.6,60.62,29190.0,50.823,50.8313,50.756,50.7727,29190.0
2019-12-24 11:10:00,60.61,60.66,60.59,60.66,19541.0,50.7643,50.8062,50.7476,50.8062,19541.0
2019-12-24 11:15:00,60.69,60.74,60.68,60.73,24981.0,50.8313,50.8732,50.823,50.8648,24981.0
2019-12-24 11:20:00,60.73,60.76,60.7,60.73,23618.0,50.8648,50.89,50.8397,50.8648,23618.0
2019-12-24 11:25:00,60.73,60.73,60.68,60.7,15763.0,50.8648,50.8648,50.823,50.8397,15763.0
2019-12-24 11:30:00,60.69,60.72,60.66,60.71,22529.0,50.8313,50.8565,50.8062,50.8481,22529.0
2019-12-24 11:35:00,60.71,60.73,60.65,60.7,24112.0,50.8481,50.8648,50.7978,50.8397,24112.0
2019-12-24 11:40:00,60.7,60.7,60.58,60.58,14931.0,50.8397,50.8397,50.7392,50.7392,14931.0
2019-12-24 11:45:00,60.58,60.58,60.45,60.47,32419.0,50.7392,50.7392,50.6303,50.6471,32419.0
2019-12-24 11:50:00,60.46,60.47,60.4,60.44,32894.0,50.6387,50.6471,50.5885,50.622,32894.0
2019-12-24 11:55:00,60.44,60.44,60.34,60.42,26805.0,50.622,50.622,50.5382,50.6052,26805.0
2019-12-24 12:00:00,60.41,60.48,60.35,60.46,28301.0,50.5968,50.6555,50.5466,50.6387,28301.0
2019-12-24 12:05:00,60.46,60.55,60.45,60.53,17590.0,50.6387,50.7141,50.6303,50.6973,17590.0
2019-12-24 12:10:00,60.55,60.55,60.48,60.49,26330.0,50.7141,50.7141,50.6555,50.6638,26330.0
2019-12-24 12:15:00,60.49,60.63,60.49,60.62,30334.0,50.6638,50.7811,50.6638,50.7727,30334.0
2019-12-24 12:20:00,60.62,60.63,60.59,60.62,30574.0,50.7727,50.7811,50.7476,50.7727,30574.0
2019-12-24 12:25:00,60.62,60.68,60.57,60.67,38051.0,50.7727,50.823,50.7308,50.8146,38051.0
2019-12-24 12:30:00,60.66,60.81,60.66,60.78,32827.0,50.8062,50.9319,50.8062,50.9067,32827.0
2019-12-24 12:35:00,60.78,60.81,60.73,60.73,43385.0,50.9067,50.9319,50.8648,50.8648,43385.0
2019-12-24 12:40:00,60.73,60.77,60.7,60.76,31656.0,50.8648,50.8983,50.8397,50.89,31656.0
2019-12-24 12:45:00,60.76,60.76,60.67,60.72,40299.0,50.89,50.89,50.8146,50.8565,40299.0
2019-12-24 12:50:00,60.73,60.95,60.73,60.95,43417.0,50.8648,51.0491,50.8648,51.0491,43417.0
2019-12-24 12:55:00,60.95,61.0,60.94,60.96,78242.0,51.0491,51.091,51.0407,51.0575,78242.0
2019-12-26 09:30:00,61.02,61.15,60.86,60.97,47531.0,51.1077,51.2166,50.9737,51.0659,47531.0
2019-12-26 09:35:00,61.0,61.07,60.85,60.9,16642.0,51.091,51.1496,50.9654,51.0072,16642.0
2019-12-26 09:40:00,60.91,61.02,60.81,60.92,30539.0,51.0156,51.1077,50.9319,51.024,30539.0
2019-12-26 09:45:00,60.95,61.15,60.93,61.1,24471.0,51.0491,51.2166,51.0324,51.1747,24471.0
2019-12-26 09:50:00,61.12,61.14,61.0,61.11,79020.0,51.1915,51.2082,51.091,51.1831,79020.0
2019-12-26 09:55:00,61.13,61.18,61.06,61.06,41690.0,51.1999,51.2417,51.1412,51.1412,41690.0
2019-12-26 10:00:00,61.07,61.13,61.05,61.08,23192.0,51.1496,51.1999,51.1329,51.158,23192.0
2019-12-26 10:05:00,61.09,61.15,61.07,61.09,22800.0,51.1664,51.2166,51.1496,51.1664,22800.0
2019-12-26 10:10:00,61.1,61.11,61.06,61.06,21046.0,51.1747,51.1831,51.1412,51.1412,21046.0
2019-12-26 10:15:00,61.03,61.14,61.03,61.09,21132.0,51.1161,51.2082,51.1161,51.1664,21132.0
2019-12-26 10:20:00,61.1,61.21,61.1,61.21,19741.0,51.1747,51.2669,51.1747,51.2669,19741.0
2019-12-26 10:25:00,61.22,61.23,61.14,61.2,17307.0,51.2752,51.2836,51.2082,51.2585,17307.0
2019-12-26 10:30:00,61.21,61.29,61.21,61.27,18651.0,51.2669,51.3339,51.2669,51.3171,18651.0
2019-12-26 10:35:00,61.27,61.33,61.26,61.3,17728.0,51.3171,51.3674,51.3088,51.3423,17728.0
2019-12-26 10:40:00,61.3,61.31,61.13,61.15,34786.0,51.3423,51.3506,51.1999,51.2166,34786.0
2019-12-26 10:45:00,61.16,61.19,61.09,61.1,44451.0,51.225,51.2501,51.1664,51.1747,44451.0
2019-12-26 10:50:00,61.11,61.15,61.07,61.14,29953.0,51.1831,51.2166,51.1496,51.2082,29953.0
2019-12-26 10:55:00,61.14,61.23,61.12,61.21,19932.0,51.2082,51.2836,51.1915,51.2669,19932.0
2019-12-26 11:00:00,61.24,61.28,61.19,61.25,22681.0,51.292,51.3255,51.2501,51.3004,22681.0
2019-12-26 11:05:00,61.25,61.29,61.23,61.23,20217.0,51.3004,51.3339,51.2836,51.2836,20217.0
2019-12-26 11:10:00,61.24,61.24,61.19,61.22,13639.0,51.292,51.292,51.2501,51.2752,13639.0
2019-12-26 11:15:00,61.22,61.25,61.2,61.22,23880.0,51.2752,51.3004,51.2585,51.2752,23880.0
2019-12-26 11:20:00,61.22,61.24,61.18,61.2,18641.0,51.2752,51.292,51.2417,51.2585,18641.0
2019-12-26 11:25:00,61.19,61.22,61.18,61.21,14298.0,51.2501,51.2752,51.2417,51.2669,14298.0
2019-12-26 11:30:00,61.21,61.22,61.19,61.2,13326.0,51.2669,51.2752,51.2501,51.2585,13326.0
2019-12-26 11:35:00,61.2,61.21,61.15,61.21,14140.0,51.2585,51.2669,51.2166,51.2669,14140.0
2019-12-26 11:40:00,61.21,61.24,61.21,61.23,18199.0,51.2669,51.292,51.2669,51.2836,18199.0
2019-12-26 11:45:00,61.21,61.22,61.18,61.21,17470.0,51.2669,51.2752,51.2417,51.2669,17470.0
2019-12-26 11:50:00,61.22,61.23,61.18,61.2,9674.0,51.2752,51.2836,51.2417,51.2585,9674.0
2019-12-26 11:55:00,61.2,61.2,61.11,61.11,34946.0,51.2585,51.2585,51.1831,51.1831,34946.0
2019-12-26 12:00:00,61.11,61.11,61.03,61.07,15726.0,51.1831,51.1831,51.1161,51.1496,15726.0
2019-12-26 12:05:00,61.08,61.1,61.03,61.04,15417.0,51.158,51.1747,51.1161,51.1245,15417.0
2019-12-26 12:10:00,61.03,61.03,60.88,60.9,24467.0,51.1161,51.1161,50.9905,51.0072,24467.0
2019-12-26 12:15:00,60.9,60.9,60.81,60.85,23389.0,51.0072,51.0072,50.9319,50.9654,23389.0
2019-12-26 12:20:00,60.84,60.92,60.84,60.91,13808.0,50.957,51.024,50.957,51.0156,13808.0
2019-12-26 12:25:00,60.91,60.92,60.86,60.87,12356.0,51.0156,51.024,50.9737,50.9821,12356.0
2019-12-26 12:30:00,60.86,60.88,60.79,60.8,18239.0,50.9737,50.9905,50.9151,50.9235,18239.0
2019-12-26 12:35:00,60.8,60.81,60.74,60.77,12058.0,50.9235,50.9319,50.8732,50.8983,12058.0
2019-12-26 12:40:00,60.76,60.84,60.73,60.84,28400.0,50.89,50.957,50.8648,50.957,28400.0
2019-12-26 12:45:00,60.83,61.02,60.83,61.01,53397.0,50.9486,51.1077,50.9486,51.0994,53397.0
2019-12-26 12:50:00,61.0,61.1,60.98,61.09,32599.0,51.091,51.1747,51.0742,51.1664,32599.0
2019-12-26 12:55:00,61.08,61.09,61.0,61.06,26075.0,51.158,51.1664,51.091,51.1412,26075.0
2019-12-26 13:00:00,61.07,61.08,61.05,61.06,8396.0,51.1496,51.158,51.1329,51.1412,8396.0
2019-12-26 13:05:00,61.05,61.06,60.91,60.92,20389.0,51.1329,51.1412,51.0156,51.024,20389.0
2019-12-26 13:10:00,60.91,60.97,60.91,60.95,9848.0,51.0156,51.0659,51.0156,51.0491,9848.0
2019-12-26 13:15:00,60.95,60.96,60.84,60.86,14766.0,51.0491,51.0575,50.957,50.9737,14766.0
2019-12-26 13:20:00,60.87,60.87,60.78,60.85,16063.0,50.9821,50.9821,50.9067,50.9654,16063.0
2019-12-26 13:25:00,60.85,60.86,60.8,60.82,8107.0,50.9654,50.9737,50.9235,50.9402,8107.0
2019-12-26 13:30:00,60.82,60.9,60.81,60.9,8863.0,50.9402,51.0072,50.9319,51.0072,8863.0
2019-12-26 13:35:00,60.87,60.9,60.84,60.88,8504.0,50.9821,51.0072,50.957,50.9905,8504.0
2019-12-26 13:40:00,60.87,60.9,60.86,60.86,8286.0,50.9821,51.0072,50.9737,50.9737,8286.0
2019-12-26 13:45:00,60.87,60.91,60.86,60.88,8811.0,50.9821,51.0156,50.9737,50.9905,8811.0
2019-12-26 13:50:00,60.87,60.91,60.83,60.88,16261.0,50.9821,51.0156,50.9486,50.9905,16261.0
2019-12-26 13:55:00,60.88,60.89,60.8,60.83,11025.0,50.9905,50.9989,50.9235,50.9486,11025.0
2019-12-26 14:00:00,60.83,60.86,60.81,60.81,13657.0,50.9486,50.9737,50.9319,50.9319,13657.0
2019-12-26 14:05:00,60.83,60.85,60.81,60.85,24035.0,50.9486,50.9654,50.9319,50.9654,24035.0
2019-12-26 14:10:00,60.86,60.87,60.84,60.85,9046.0,50.9737,50.9821,50.957,50.9654,9046.0
2019-12-26 14:15:00,60.85,60.85,60.82,60.84,5775.0,50.9654,50.9654,50.9402,50.957,5775.0
2019-12-26 14:20:00,60.83,60.84,60.78,60.81,16523.0,50.9486,50.957,50.9067,50.9319,16523.0
2019-12-26 14:25:00,60.8,60.81,60.77,60.8,13288.0,50.9235,50.9319,50.8983,50.9235,13288.0
2019-12-26 14:30:00,60.79,60.79,60.73,60.74,8815.0,50.9151,50.9151,50.8648,50.8732,8815.0
2019-12-26 14:35:00,60.74,60.75,60.67,60.72,12003.0,50.8732,50.8816,50.8146,50.8565,12003.0
2019-12-26 14:40:00,60.72,60.75,60.7,60.72,9049.0,50.8565,50.8816,50.8397,50.8565,9049.0
2019-12-26 14:45:00,60.73,60.74,60.7,60.71,13126.0,50.8648,50.8732,50.8397,50.8481,13126.0
2019-12-26 14:50:00,60.72,60.74,60.65,60.66,8898.0,50.8565,50.8732,50.7978,50.8062,8898.0
2019-12-26 14:55:00,60.66,60.72,60.65,60.65,10897.0,50.8062,50.8565,50.7978,50.7978,10897.0
2019-12-26 15:00:00,60.64,60.7,60.64,60.67,15212.0,50.7895,50.8397,50.7895,50.8146,15212.0
2019-12-26 15:05:00,60.68,60.68,60.62,60.65,15006.0,50.823,50.823,50.7727,50.7978,15006.0
2019-12-26 15:10:00,60.66,60.67,60.62,60.63,10899.0,50.8062,50.8146,50.7727,50.7811,10899.0
2019-12-26 15:15:00,60.63,60.63,60.55,60.56,17075.0,50.7811,50.7811,50.7141,50.7225,17075.0
2019-12-26 15:20:00,60.57,60.6,60.54,60.57,23710.0,50.7308,50.756,50.7057,50.7308,23710.0
2019-12-26 15:25:00,60.58,60.62,60.51,60.53,20253.0,50.7392,50.7727,50.6806,50.6973,20253.0
2019-12-26 15:30:00,60.53,60.53,60.43,60.45,31305.0,50.6973,50.6973,50.6136,50.6303,31305.0
2019-12-26 15:35:00,60.46,60.47,60.38,60.4,20207.0,50.6387,50.6471,50.5717,50.5885,20207.0
2019-12-26 15:40:00,60.4,60.45,60.34,60.44,45745.0,50.5885,50.6303,50.5382,50.622,45745.0
2019-12-26 15:45:00,60.44,60.46,60.39,60.41,45448.0,50.622,50.6387,50.5801,50.5968,45448.0
2019-12-26 15:50:00,60.41,60.44,60.36,60.4,76543.0,50.5968,50.622,50.5549,50.5885,76543.0
2019-12-26 15:55:00,60.4,60.5,60.39,60.5,121913.0,50.5885,50.6722,50.5801,50.6722,121913.0
2019-12-27 09:30:00,60.69,60.85,60.33,60.52,63105.0,50.8313,50.9654,50.5298,50.689,63105.0
2019-12-27 09:35:00,60.5,60.69,60.41,60.52,22430.0,50.6722,50.8313,50.5968,50.689,22430.0
2019-12-27 09:40:00,60.5,60.58,60.31,60.58,28634.0,50.6722,50.7392,50.5131,50.7392,28634.0
2019-12-27 09:45:00,60.55,60.64,60.37,60.38,28857.0,50.7141,50.7895,50.5633,50.5717,28857.0
2019-12-27 09:50:00,60.36,60.45,60.31,60.33,16102.0,50.5549,50.6303,50.5131,50.5298,16102.0
2019-12-27 09:55:00,60.3,60.34,60.15,60.17,37324.0,50.5047,50.5382,50.3791,50.3958,37324.0
2019-12-27 10:00:00,60.18,60.28,60.11,60.22,35158.0,50.4042,50.4879,50.3456,50.4377,35158.0
2019-12-27 10:05:00,60.21,60.3,60.14,60.17,30292.0,50.4293,50.5047,50.3707,50.3958,30292.0
2019-12-27 10:10:00,60.17,60.29,60.14,60.25,24969.0,50.3958,50.4963,50.3707,50.4628,24969.0
2019-12-27 10:15:00,60.25,60.27,60.12,60.12,28609.0,50.4628,50.4796,50.3539,50.3539,28609.0
2019-12-27 10:20:00,60.12,60.2,60.08,60.18,31816.0,50.3539,50.4209,50.3204,50.4042,31816.0
2019-12-27 10:25:00,60.17,60.19,60.09,60.12,36591.0,50.3958,50.4126,50.3288,50.3539,36591.0
2019-12-27 10:30:00,60.11,60.13,60.01,60.01,23402.0,50.3456,50.3623,50.2618,50.2618,23402.0
2019-12-27 10:35:00,60.02,60.09,60.02,60.07,19606.0,50.2702,50.3288,50.2702,50.3121,19606.0
2019-12-27 10:40:00,60.06,60.08,60.03,60.07,26438.0,50.3037,50.3204,50.2786,50.3121,26438.0
2019-12-27 10:45:00,60.07,60.17,60.07,60.11,12982.0,50.3121,50.3958,50.3121,50.3456,12982.0
2019-12-27 10:50:00,60.11,60.18,60.09,60.14,15634.0,50.3456,50.4042,50.3288,50.3707,15634.0
2019-12-27 10:55:00,60.15,60.18,60.12,60.17,10252.0,50.3791,50.4042,50.3539,50.3958,10252.0
2019-12-27 11:00:00,60.18,60.31,60.17,60.29,23483.0,50.4042,50.5131,50.3958,50.4963,23483.0
2019-12-27 11:05:00,60.29,60.41,60.28,60.4,19902.0,50.4963,50.5968,50.4879,50.5885,19902.0
2019-12-27 11:10:00,60.44,60.48,60.42,60.48,21897.0,50.622,50.6555,50.6052,50.6555,21897.0
2019-12-27 11:15:00,60.5,60.5,60.4,60.45,16131.0,50.6722,50.6722,50.5885,50.6303,16131.0
2019-12-27 11:20:00,60.45,60.49,60.38,60.38,15216.0,50.6303,50.6638,50.5717,50.5717,15216.0
2019-12-27 11:25:00,60.36,60.39,60.33,60.34,19690.0,50.5549,50.5801,50.5298,50.5382,19690.0
2019-12-27 11:30:00,60.35,60.36,60.31,60.32,5987.0,50.5466,50.5549,50.5131,50.5214,5987.0
2019-12-27 11:35:00,60.31,60.34,60.27,60.28,9625.0,50.5131,50.5382,50.4796,50.4879,9625.0
2019-12-27 11:40:00,60.28,60.29,60.19,60.19,12900.0,50.4879,50.4963,50.4126,50.4126,12900.0
2019-12-27 11:45:00,60.18,60.18,60.12,60.16,9566.0,50.4042,50.4042,50.3539,50.3874,9566.0
2019-12-27 11:50:00,60.15,60.27,60.15,60.26,16907.0,50.3791,50.4796,50.3791,50.4712,16907.0
2019-12-27 11:55:00,60.26,60.29,60.22,60.24,10916.0,50.4712,50.4963,50.4377,50.4544,10916.0
2019-12-27 12:00:00,60.22,60.27,60.21,60.27,10453.0,50.4377,50.4796,50.4293,50.4796,10453.0
2019-12-27 12:05:00,60.26,60.27,60.14,60.14,13903.0,50.4712,50.4796,50.3707,50.3707,13903.0
2019-12-27 12:10:00,60.14,60.21,60.14,60.14,18854.0,50.3707,50.4293,50.3707,50.3707,18854.0
2019-12-27 12:15:00,60.13,60.17,60.11,60.11,18594.0,50.3623,50.3958,50.3456,50.3456,18594.0
2019-12-27 12:20:00,60.12,60.24,60.11,60.23,115945.0,50.3539,50.4544,50.3456,50.4461,115945.0
2019-12-27 12:25:00,60.22,60.41,60.22,60.38,82207.0,50.4377,50.5968,50.4377,50.5717,82207.0
2019-12-27 12:30:00,60.36,60.51,60.36,60.48,40036.0,50.5549,50.6806,50.5549,50.6555,40036.0
2019-12-27 12:35:00,60.49,60.59,60.46,60.56,31744.0,50.6638,50.7476,50.6387,50.7225,31744.0
2019-12-27 12:40:00,60.55,60.64,60.53,60.59,26651.0,50.7141,50.7895,50.6973,50.7476,26651.0
2019-12-27 12:45:00,60.59,60.59,60.46,60.51,30124.0,50.7476,50.7476,50.6387,50.6806,30124.0
2019-12-27 12:50:00,60.51,60.52,60.42,60.48,14303.0,50.6806,50.689,50.6052,50.6555,14303.0
2019-12-27 12:55:00,60.49,60.52,60.47,60.49,14992.0,50.6638,50.689,50.6471,50.6638,14992.0
2019-12-27 13:00:00,60.5,60.53,60.46,60.47,21102.0,50.6722,50.6973,50.6387,50.6471,21102.0
2019-12-27 13:05:00,60.49,60.56,60.48,60.56,11276.0,50.6638,50.7225,50.6555,50.7225,11276.0
2019-12-27 13:10:00,60.54,60.56,60.52,60.52,11902.0,50.7057,50.7225,50.689,50.689,11902.0
2019-12-27 13:15:00,60.52,60.54,60.41,60.42,23125.0,50.689,50.7057,50.5968,50.6052,23125.0
2019-12-27 13:20:00,60.42,60.57,60.42,60.51,17180.0,50.6052,50.7308,50.6052,50.6806,17180.0
2019-12-27 13:25:00,60.51,60.62,60.5,60.54,36114.0,50.6806,50.7727,50.6722,50.7057,36114.0
2019-12-27 13:30:00,60.56,60.56,60.48,60.5,21929.0,50.7225,50.7225,50.6555,50.6722,21929.0
2019-12-27 13:35:00,60.51,60.51,60.44,60.46,21149.0,50.6806,50.6806,50.622,50.6387,21149.0
2019-12-27 13:40:00,60.46,60.52,60.46,60.49,22204.0,50.6387,50.689,50.6387,50.6638,22204.0
2019-12-27 13:45:00,60.48,60.6,60.48,60.59,16378.0,50.6555,50.756,50.6555,50.7476,16378.0
2019-12-27 13:50:00,60.6,60.6,60.51,60.51,20117.0,50.756,50.756,50.6806,50.6806,20117.0
2019-12-27 13:55:00,60.5,60.54,60.47,60.52,20034.0,50.6722,50.7057,50.6471,50.689,20034.0
2019-12-27 14:00:00,60.53,60.6,60.53,60.55,21776.0,50.6973,50.756,50.6973,50.7141,21776.0
2019-12-27 14:05:00,60.55,60.57,60.53,60.55,26447.0,50.7141,50.7308,50.6973,50.7141,26447.0
2019-12-27 14:10:00,60.55,60.6,60.54,60.56,20397.0,50.7141,50.756,50.7057,50.7225,20397.0
2019-12-27 14:15:00,60.56,60.56,60.48,60.52,18295.0,50.7225,50.7225,50.6555,50.689,18295.0
2019-12-27 14:20:00,60.52,60.53,60.48,60.5,12059.0,50.689,50.6973,50.6555,50.6722,12059.0
2019-12-27 14:25:00,60.5,60.53,60.46,60.47,17613.0,50.6722,50.6973,50.6387,50.6471,17613.0
2019-12-27 14:30:00,60.47,60.5,60.44,60.46,19135.0,50.6471,50.6722,50.622,50.6387,19135.0
2019-12-27 14:35:00,60.46,60.59,60.44,60.56,25700.0,50.6387,50.7476,50.622,50.7225,25700.0
2019-12-27 14:40:00,60.56,60.59,60.54,60.58,21572.0,50.7225,50.7476,50.7057,50.7392,21572.0
2019-12-27 14:45:00,60.58,60.72,60.57,60.61,74417.0,50.7392,50.8565,50.7308,50.7643,74417.0
2019-12-27 14:50:00,60.61,60.65,60.55,60.64,24829.0,50.7643,50.7978,50.7141,50.7895,24829.0
2019-12-27 14:55:00,60.63,60.66,60.62,60.62,20958.0,50.7811,50.8062,50.7727,50.7727,20958.0
2019-12-27 15:00:00,60.62,60.62,60.56,60.58,23055.0,50.7727,50.7727,50.7225,50.7392,23055.0
2019-12-27 15:05:00,60.58,60.62,60.57,60.61,25099.0,50.7392,50.7727,50.7308,50.7643,25099.0
2019-12-27 15:10:00,60.61,60.66,60.57,60.63,21200.0,50.7643,50.8062,50.7308,50.7811,21200.0
2019-12-27 15:15:00,60.63,60.64,60.56,60.56,25323.0,50.7811,50.7895,50.7225,50.7225,25323.0
2019-12-27 15:20:00,60.56,60.57,60.48,60.52,32961.0,50.7225,50.7308,50.6555,50.689,32961.0
2019-12-27 15:25:00,60.52,60.55,60.43,60.43,20938.0,50.689,50.7141,50.6136,50.6136,20938.0
2019-12-27 15:30:00,60.43,60.49,60.41,60.48,25589.0,50.6136,50.6638,50.5968,50.6555,25589.0
2019-12-27 15:35:00,60.47,60.51,60.45,60.51,36483.0,50.6471,50.6806,50.6303,50.6806,36483.0
2019-12-27 15:40:00,60.51,60.57,60.41,60.41,58650.0,50.6806,50.7308,50.5968,50.5968,58650.0
2019-12-27 15:45:00,60.41,60.45,60.33,60.37,66661.0,50.5968,50.6303,50.5298,50.5633,66661.0
2019-12-27 15:50:00,60.35,60.37,60.24,60.36,62914.0,50.5466,50.5633,50.4544,50.5549,62914.0
2019-12-27 15:55:00,60.37,60.44,60.35,60.38,170630.0,50.5633,50.622,50.5466,50.5717,170630.0
2019-12-30 09:30:00,60.36,60.69,60.31,60.45,96170.0,50.5549,50.8313,50.5131,50.6303,96170.0
2019-12-30 09:35:00,60.44,60.57,60.34,60.38,50826.0,50.622,50.7308,50.5382,50.5717,50826.0
2019-12-30 09:40:00,60.43,60.51,60.2,60.25,41530.0,50.6136,50.6806,50.4209,50.4628,41530.0
2019-12-30 09:45:00,60.26,60.3,60.1,60.18,41247.0,50.4712,50.5047,50.3372,50.4042,41247.0
2019-12-30 09:50:00,60.2,60.47,60.18,60.47,40222.0,50.4209,50.6471,50.4042,50.6471,40222.0
2019-12-30 09:55:00,60.47,60.63,60.46,60.51,53622.0,50.6471,50.7811,50.6387,50.6806,53622.0
2019-12-30 10:00:00,60.54,60.63,60.51,60.55,37299.0,50.7057,50.7811,50.6806,50.7141,37299.0
2019-12-30 10:05:00,60.58,60.65,60.47,60.63,65617.0,50.7392,50.7978,50.6471,50.7811,65617.0
2019-12-30 10:10:00,60.63,60.66,60.46,60.5,28302.0,50.7811,50.8062,50.6387,50.6722,28302.0
2019-12-30 10:15:00,60.5,60.55,60.45,60.5,20646.0,50.6722,50.7141,50.6303,50.6722,20646.0
2019-12-30 10:20:00,60.49,60.6,60.46,60.46,24682.0,50.6638,50.756,50.6387,50.6387,24682.0
2019-12-30 10:25:00,60.44,60.58,60.43,60.56,16951.0,50.622,50.7392,50.6136,50.7225,16951.0
2019-12-30 10:30:00,60.57,60.59,60.38,60.39,51431.0,50.7308,50.7476,50.5717,50.5801,51431.0
2019-12-30 10:35:00,60.4,60.52,60.39,60.49,24575.0,50.5885,50.689,50.5801,50.6638,24575.0
2019-12-30 10:40:00,60.48,60.51,60.39,60.47,33941.0,50.6555,50.6806,50.5801,50.6471,33941.0
2019-12-30 10:45:00,60.46,60.53,60.45,60.53,26733.0,50.6387,50.6973,50.6303,50.6973,26733.0
2019-12-30 10:50:00,60.53,60.57,60.44,60.5,36381.0,50.6973,50.7308,50.622,50.6722,36381.0
2019-12-30 10:55:00,60.51,60.57,60.49,60.56,11625.0,50.6806,50.7308,50.6638,50.7225,11625.0
2019-12-30 11:00:00,60.56,60.59,60.41,60.47,21230.0,50.7225,50.7476,50.5968,50.6471,21230.0
2019-12-30 11:05:00,60.46,60.51,60.41,60.46,16588.0,50.6387,50.6806,50.5968,50.6387,16588.0
2019-12-30 11:10:00,60.47,60.57,60.47,60.5,14032.0,50.6471,50.7308,50.6471,50.6722,14032.0
2019-12-30 11:15:00,60.5,60.59,60.44,60.52,75113.0,50.6722,50.7476,50.622,50.689,75113.0
2019-12-30 11:20:00,60.55,60.69,60.55,60.63,14335.0,50.7141,50.8313,50.7141,50.7811,14335.0
2019-12-30 11:25:00,60.63,60.69,60.56,60.57,15513.0,50.7811,50.8313,50.7225,50.7308,15513.0
2019-12-30 11:30:00,60.57,60.59,60.42,60.46,17135.0,50.7308,50.7476,50.6052,50.6387,17135.0
2019-12-30 11:35:00,60.45,60.46,60.31,60.35,20944.0,50.6303,50.6387,50.5131,50.5466,20944.0
2019-12-30 11:40:00,60.35,60.35,60.28,60.34,7807.0,50.5466,50.5466,50.4879,50.5382,7807.0
2019-12-30 11:45:00,60.33,60.35,60.3,60.33,7625.0,50.5298,50.5466,50.5047,50.5298,7625.0
2019-12-30 11:50:00,60.31,60.4,60.31,60.34,9252.0,50.5131,50.5885,50.5131,50.5382,9252.0
2019-12-30 11:55:00,60.34,60.38,60.33,60.38,11331.0,50.5382,50.5717,50.5298,50.5717,11331.0
2019-12-30 12:00:00,60.37,60.38,60.31,60.33,14069.0,50.5633,50.5717,50.5131,50.5298,14069.0
2019-12-30 12:05:00,60.34,60.37,60.32,60.33,6910.0,50.5382,50.5633,50.5214,50.5298,6910.0
2019-12-30 12:10:00,60.32,60.36,60.27,60.36,21376.0,50.5214,50.5549,50.4796,50.5549,21376.0
2019-12-30 12:15:00,60.38,60.39,60.31,60.34,11920.0,50.5717,50.5801,50.5131,50.5382,11920.0
2019-12-30 12:20:00,60.35,60.39,60.33,60.35,12600.0,50.5466,50.5801,50.5298,50.5466,12600.0
2019-12-30 12:25:00,60.34,60.39,60.33,60.35,9581.0,50.5382,50.5801,50.5298,50.5466,9581.0
2019-12-30 12:30:00,60.35,60.42,60.31,60.42,14572.0,50.5466,50.6052,50.5131,50.6052,14572.0
2019-12-30 12:35:00,60.41,60.43,60.32,60.33,17254.0,50.5968,50.6136,50.5214,50.5298,17254.0
2019-12-30 12:40:00,60.33,60.34,60.21,60.21,20186.0,50.5298,50.5382,50.4293,50.4293,20186.0
2019-12-30 12:45:00,60.2,60.23,60.16,60.21,21828.0,50.4209,50.4461,50.3874,50.4293,21828.0
2019-12-30 12:50:00,60.21,60.24,60.11,60.11,25328.0,50.4293,50.4544,50.3456,50.3456,25328.0
2019-12-30 12:55:00,60.12,60.14,60.09,60.11,13029.0,50.3539,50.3707,50.3288,50.3456,13029.0
2019-12-30 13:00:00,60.12,60.23,60.12,60.19,21682.0,50.3539,50.4461,50.3539,50.4126,21682.0
2019-12-30 13:05:00,60.2,60.27,60.19,60.27,19095.0,50.4209,50.4796,50.4126,50.4796,19095.0
2019-12-30 13:10:00,60.27,60.31,60.22,60.25,19193.0,50.4796,50.5131,50.4377,50.4628,19193.0
2019-12-30 13:15:00,60.24,60.36,60.18,60.36,93919.0,50.4544,50.5549,50.4042,50.5549,93919.0
2019-12-30 13:20:00,60.36,60.44,60.36,60.43,18317.0,50.5549,50.622,50.5549,50.6136,18317.0
2019-12-30 13:25:00,60.44,60.53,60.44,60.49,21780.0,50.622,50.6973,50.622,50.6638,21780.0
2019-12-30 13:30:00,60.5,60.54,60.46,60.46,11545.0,50.6722,50.7057,50.6387,50.6387,11545.0
2019-12-30 13:35:00,60.46,60.47,60.43,60.44,9892.0,50.6387,50.6471,50.6136,50.622,9892.0
2019-12-30 13:40:00,60.44,60.49,60.43,60.44,13089.0,50.622,50.6638,50.6136,50.622,13089.0
2019-12-30 13:45:00,60.43,60.48,60.43,60.44,8787.0,50.6136,50.6555,50.6136,50.622,8787.0
2019-12-30 13:50:00,60.44,60.54,60.43,60.5,28146.0,50.622,50.7057,50.6136,50.6722,28146.0
2019-12-30 13:55:00,60.5,60.51,60.4,60.41,27624.0,50.6722,50.6806,50.5885,50.5968,27624.0
2019-12-30 14:00:00,60.4,60.41,60.3,60.3,20684.0,50.5885,50.5968,50.5047,50.5047,20684.0
2019-12-30 14:05:00,60.3,60.34,60.29,60.31,9554.0,50.5047,50.5382,50.4963,50.5131,9554.0
2019-12-30 14:10:00,60.32,60.32,60.24,60.31,15070.0,50.5214,50.5214,50.4544,50.5131,15070.0
2019-12-30 14:15:00,60.3,60.32,60.23,60.27,18358.0,50.5047,50.5214,50.4461,50.4796,18358.0
2019-12-30 14:20:00,60.26,60.28,60.17,60.17,12975.0,50.4712,50.4879,50.3958,50.3958,12975.0
2019-12-30 14:25:00,60.17,60.19,60.12,60.16,18724.0,50.3958,50.4126,50.3539,50.3874,18724.0
2019-12-30 14:30:00,60.15,60.15,60.06,60.07,21069.0,50.3791,50.3791,50.3037,50.3121,21069.0
2019-12-30 14:35:00,60.07,60.09,60.05,60.06,16910.0,50.3121,50.3288,50.2953,50.3037,16910.0
2019-12-30 14:40:00,60.06,60.07,59.93,59.94,47022.0,50.3037,50.3121,50.1948,50.2032,47022.0
2019-12-30 14:45:00,59.93,59.97,59.88,59.97,25136.0,50.1948,50.2283,50.1529,50.2283,25136.0
2019-12-30 14:50:00,59.98,60.03,59.96,59.96,11707.0,50.2367,50.2786,50.2199,50.2199,11707.0
2019-12-30 14:55:00,59.96,59.98,59.92,59.94,21657.0,50.2199,50.2367,50.1864,50.2032,21657.0
2019-12-30 15:00:00,59.94,59.94,59.85,59.89,30019.0,50.2032,50.2032,50.1278,50.1613,30019.0
2019-12-30 15:05:00,59.88,59.91,59.84,59.84,21824.0,50.1529,50.178,50.1194,50.1194,21824.0
2019-12-30 15:10:00,59.84,59.85,59.79,59.82,34581.0,50.1194,50.1278,50.0775,50.1027,34581.0
2019-12-30 15:15:00,59.81,59.86,59.78,59.79,29829.0,50.0943,50.1362,50.0692,50.0775,29829.0
2019-12-30 15:20:00,59.8,59.87,59.79,59.87,35572.0,50.0859,50.1445,50.0775,50.1445,35572.0
2019-12-30 15:25:00,59.86,59.89,59.83,59.86,19912.0,50.1362,50.1613,50.111,50.1362,19912.0
2019-12-30 15:30:00,59.86,59.87,59.8,59.82,38001.0,50.1362,50.1445,50.0859,50.1027,38001.0
2019-12-30 15:35:00,59.82,59.82,59.67,59.75,60988.0,50.1027,50.1027,49.977,50.044,60988.0
2019-12-30 15:40:00,59.75,59.78,59.69,59.72,53637.0,50.044,50.0692,49.9938,50.0189,53637.0
2019-12-30 15:45:00,59.72,59.75,59.69,59.73,54942.0,50.0189,50.044,49.9938,50.0273,54942.0
2019-12-30 15:50:00,59.73,59.73,59.63,59.69,96530.0,50.0273,50.0273,49.9435,49.9938,96530.0
2019-12-30 15:55:00,59.68,59.72,59.62,59.67,240747.0,49.9854,50.0189,49.9352,49.977,240747.0
2019-12-31 09:30:00,59.5,59.62,59.02,59.44,87910.0,49.8347,49.9352,49.4326,49.7844,87910.0
2019-12-31 09:35:00,59.4,59.73,59.4,59.55,21723.0,49.7509,50.0273,49.7509,49.8765,21723.0
2019-12-31 09:40:00,59.57,59.84,59.53,59.82,28126.0,49.8933,50.1194,49.8598,50.1027,28126.0
2019-12-31 09:45:00,59.84,59.94,59.71,59.91,30406.0,50.1194,50.2032,50.0105,50.178,30406.0
2019-12-31 09:50:00,59.89,60.06,59.86,60.01,46290.0,50.1613,50.3037,50.1362,50.2618,46290.0
2019-12-31 09:55:00,59.97,60.04,59.92,60.01,11321.0,50.2283,50.2869,50.1864,50.2618,11321.0
2019-12-31 10:00:00,59.99,60.08,59.97,60.01,17739.0,50.2451,50.3204,50.2283,50.2618,17739.0
2019-12-31 10:05:00,60.03,60.34,60.02,60.34,32559.0,50.2786,50.5382,50.2702,50.5382,32559.0
2019-12-31 10:10:00,60.34,60.35,60.16,60.2,27428.0,50.5382,50.5466,50.3874,50.4209,27428.0
2019-12-31 10:15:00,60.2,60.24,60.14,60.17,22674.0,50.4209,50.4544,50.3707,50.3958,22674.0
2019-12-31 10:20:00,60.16,60.21,60.04,60.04,69074.0,50.3874,50.4293,50.2869,50.2869,69074.0
2019-12-31 10:25:00,60.07,60.08,59.93,59.98,81664.0,50.3121,50.3204,50.1948,50.2367,81664.0
2019-12-31 10:30:00,59.99,60.05,59.94,59.97,31686.0,50.2451,50.2953,50.2032,50.2283,31686.0
2019-12-31 10:35:00,59.97,60.18,59.97,60.18,12966.0,50.2283,50.4042,50.2283,50.4042,12966.0
2019-12-31 10:40:00,60.18,60.18,60.06,60.12,31552.0,50.4042,50.4042,50.3037,50.3539,31552.0
2019-12-31 10:45:00,60.11,60.14,60.01,60.04,65687.0,50.3456,50.3707,50.2618,50.2869,65687.0
2019-12-31 10:50:00,60.02,60.02,59.9,60.01,18330.0,50.2702,50.2702,50.1697,50.2618,18330.0
2019-12-31 10:55:00,60.0,60.0,59.85,59.89,16525.0,50.2534,50.2534,50.1278,50.1613,16525.0
2019-12-31 11:00:00,59.88,59.95,59.79,59.95,18099.0,50.1529,50.2116,50.0775,50.2116,18099.0
2019-12-31 11:05:00,59.95,60.0,59.92,59.93,10340.0,50.2116,50.2534,50.1864,50.1948,10340.0
2019-12-31 11:10:00,59.92,59.92,59.84,59.84,11613.0,50.1864,50.1864,50.1194,50.1194,11613.0
2019-12-31 11:15:00,59.85,59.88,59.83,59.87,12402.0,50.1278,50.1529,50.111,50.1445,12402.0
2019-12-31 11:20:00,59.87,59.91,59.85,59.89,18745.0,50.1445,50.178,50.1278,50.1613,18745.0
2019-12-31 11:25:00,59.88,59.93,59.86,59.91,16524.0,50.1529,50.1948,50.1362,50.178,16524.0
2019-12-31 11:30:00,59.9,59.9,59.67,59.68,49828.0,50.1697,50.1697,49.977,49.9854,49828.0
2019-12-31 11:35:00,59.68,59.88,59.68,59.79,21970.0,49.9854,50.1529,49.9854,50.0775,21970.0
2019-12-31 11:40:00,59.79,59.9,59.7,59.9,27500.0,50.0775,50.1697,50.0022,50.1697,27500.0
2019-12-31 11:45:00,59.9,60.01,59.87,59.98,16171.0,50.1697,50.2618,50.1445,50.2367,16171.0
2019-12-31 11:50:00,59.98,60.02,59.93,60.0,16020.0,50.2367,50.2702,50.1948,50.2534,16020.0
2019-12-31 11:55:00,59.99,60.02,59.93,59.99,21741.0,50.2451,50.2702,50.1948,50.2451,21741.0
2019-12-31 12:00:00,59.98,59.99,59.93,59.96,14826.0,50.2367,50.2451,50.1948,50.2199,14826.0
2019-12-31 12:05:00,59.96,59.97,59.89,59.89,16503.0,50.2199,50.2283,50.1613,50.1613,16503.0
2019-12-31 12:10:00,59.89,59.91,59.8,59.91,38648.0,50.1613,50.178,50.0859,50.178,38648.0
2019-12-31 12:15:00,59.91,59.96,59.9,59.95,18899.0,50.178,50.2199,50.1697,50.2116,18899.0
2019-12-31 12:20:00,59.93,59.94,59.9,59.93,11800.0,50.1948,50.2032,50.1697,50.1948,11800.0
2019-12-31 12:25:00,59.92,59.96,59.92,59.96,13420.0,50.1864,50.2199,50.1864,50.2199,13420.0
2019-12-31 12:30:00,59.96,60.03,59.95,60.02,12862.0,50.2199,50.2786,50.2116,50.2702,12862.0
2019-12-31 12:35:00,60.01,60.03,59.96,59.97,14222.0,50.2618,50.2786,50.2199,50.2283,14222.0
2019-12-31 12:40:00,59.98,59.99,59.93,59.95,10653.0,50.2367,50.2451,50.1948,50.2116,10653.0
2019-12-31 12:45:00,59.95,59.95,59.9,59.94,20607.0,50.2116,50.2116,50.1697,50.2032,20607.0
2019-12-31 12:50:00,59.92,59.95,59.89,59.89,11170.0,50.1864,50.2116,50.1613,50.1613,11170.0
2019-12-31 12:55:00,59.89,59.89,59.84,59.86,10376.0,50.1613,50.1613,50.1194,50.1362,10376.0
2019-12-31 13:00:00,59.87,59.88,59.84,59.84,13274.0,50.1445,50.1529,50.1194,50.1194,13274.0
2019-12-31 13:05:00,59.84,59.89,59.84,59.88,4495.0,50.1194,50.1613,50.1194,50.1529,4495.0
2019-12-31 13:10:00,59.88,59.88,59.81,59.81,11255.0,50.1529,50.1529,50.0943,50.0943,11255.0
2019-12-31 13:15:00,59.82,59.83,59.78,59.79,13673.0,50.1027,50.111,50.0692,50.0775,13673.0
2019-12-31 13:20:00,59.8,59.82,59.79,59.81,11472.0,50.0859,50.1027,50.0775,50.0943,11472.0
2019-12-31 13:25:00,59.82,59.82,59.75,59.76,10481.0,50.1027,50.1027,50.044,50.0524,10481.0
2019-12-31 13:30:00,59.76,59.8,59.76,59.8,16502.0,50.0524,50.0859,50.0524,50.0859,16502.0
2019-12-31 13:35:00,59.8,59.82,59.78,59.8,11466.0,50.0859,50.1027,50.0692,50.0859,11466.0
2019-12-31 13:40:00,59.81,59.84,59.81,59.83,10213.0,50.0943,50.1194,50.0943,50.111,10213.0
2019-12-31 13:45:00,59.82,59.9,59.82,59.84,16118.0,50.1027,50.1697,50.1027,50.1194,16118.0
2019-12-31 13:50:00,59.84,59.88,59.82,59.84,7771.0,50.1194,50.1529,50.1027,50.1194,7771.0
2019-12-31 13:55:00,59.85,59.85,59.78,59.78,10189.0,50.1278,50.1278,50.0692,50.0692,10189.0
2019-12-31 14:00:00,59.78,59.79,59.75,59.77,12889.0,50.0692,50.0775,50.044,50.0608,12889.0
2019-12-31 14:05:00,59.76,59.79,59.75,59.78,9507.0,50.0524,50.0775,50.044,50.0692,9507.0
2019-12-31 14:10:00,59.78,59.81,59.75,59.77,18051.0,50.0692,50.0943,50.044,50.0608,18051.0
2019-12-31 14:15:00,59.77,59.8,59.75,59.78,11451.0,50.0608,50.0859,50.044,50.0692,11451.0
2019-12-31 14:20:00,59.77,59.84,59.76,59.83,9824.0,50.0608,50.1194,50.0524,50.111,9824.0
2019-12-31 14:25:00,59.83,59.87,59.8,59.81,18432.0,50.111,50.1445,50.0859,50.0943,18432.0
2019-12-31 14:30:00,59.82,59.84,59.8,59.83,13407.0,50.1027,50.1194,50.0859,50.111,13407.0
2019-12-31 14:35:00,59.84,59.85,59.77,59.79,27086.0,50.1194,50.1278,50.0608,50.0775,27086.0
2019-12-31 14:40:00,59.8,59.84,59.79,59.83,14056.0,50.0859,50.1194,50.0775,50.111,14056.0
2019-12-31 14:45:00,59.82,59.83,59.76,59.8,31171.0,50.1027,50.111,50.0524,50.0859,31171.0
2019-12-31 14:50:00,59.81,59.81,59.78,59.8,11664.0,50.0943,50.0943,50.0692,50.0859,11664.0
2019-12-31 14:55:00,59.8,59.81,59.77,59.8,13198.0,50.0859,50.0943,50.0608,50.0859,13198.0
2019-12-31 15:00:00,59.81,59.86,59.79,59.86,21197.0,50.0943,50.1362,50.0775,50.1362,21197.0
2019-12-31 15:05:00,59.88,59.91,59.83,59.91,16320.0,50.1529,50.178,50.111,50.178,16320.0
2019-12-31 15:10:00,59.9,59.95,59.86,59.93,18382.0,50.1697,50.2116,50.1362,50.1948,18382.0
2019-12-31 15:15:00,59.93,59.97,59.91,59.95,13867.0,50.1948,50.2283,50.178,50.2116,13867.0
2019-12-31 15:20:00,59.96,60.01,59.95,59.99,26605.0,50.2199,50.2618,50.2116,50.2451,26605.0
2019-12-31 15:25:00,60.0,60.1,59.99,60.1,30125.0,50.2534,50.3372,50.2451,50.3372,30125.0
2019-12-31 15:30:00,60.1,60.1,60.04,60.06,36169.0,50.3372,50.3372,50.2869,50.3037,36169.0
2019-12-31 15:35:00,60.06,60.11,60.04,60.08,26873.0,50.3037,50.3456,50.2869,50.3204,26873.0
2019-12-31 15:40:00,60.09,60.18,60.08,60.18,31100.0,50.3288,50.4042,50.3204,50.4042,31100.0
2019-12-31 15:45:00,60.17,60.23,60.17,60.22,56978.0,50.3958,50.4461,50.3958,50.4377,56978.0
2019-12-31 15:50:00,60.22,60.24,60.07,60.21,126657.0,50.4377,50.4544,50.3121,50.4293,126657.0
2019-12-31 15:55:00,60.22,60.27,60.1,60.23,229140.0,50.4377,50.4796,50.3372,50.4461,229140.0
2020-01-02 09:30:00,60.88,61.18,60.75,61.02,85706.0,50.9905,51.2417,50.8816,51.1077,85706.0
2020-01-02 09:35:00,61.08,61.15,60.93,61.0,22040.0,51.158,51.2166,51.0324,51.091,22040.0
2020-01-02 09:40:00,61.04,61.2,60.91,61.03,39946.0,51.1245,51.2585,51.0156,51.1161,39946.0
2020-01-02 09:45:00,61.05,61.05,60.72,60.76,36360.0,51.1329,51.1329,50.8565,50.89,36360.0
2020-01-02 09:50:00,60.8,60.8,60.58,60.58,35810.0,50.9235,50.9235,50.7392,50.7392,35810.0
2020-01-02 09:55:00,60.6,60.68,60.5,60.6,30798.0,50.756,50.823,50.6722,50.756,30798.0
2020-01-02 10:00:00,60.6,60.63,60.45,60.58,38111.0,50.756,50.7811,50.6303,50.7392,38111.0
2020-01-02 10:05:00,60.6,60.71,60.57,60.68,19083.0,50.756,50.8481,50.7308,50.823,19083.0
2020-01-02 10:10:00,60.68,60.72,60.48,60.49,23817.0,50.823,50.8565,50.6555,50.6638,23817.0
2020-01-02 10:15:00,60.48,60.61,60.38,60.52,17597.0,50.6555,50.7643,50.5717,50.689,17597.0
2020-01-02 10:20:00,60.5,60.59,60.46,60.56,23626.0,50.6722,50.7476,50.6387,50.7225,23626.0
2020-01-02 10:25:00,60.51,60.66,60.49,60.66,22869.0,50.6806,50.8062,50.6638,50.8062,22869.0
2020-01-02 10:30:00,60.66,60.78,60.64,60.78,34606.0,50.8062,50.9067,50.7895,50.9067,34606.0
2020-01-02 10:35:00,60.77,60.83,60.71,60.71,19691.0,50.8983,50.9486,50.8481,50.8481,19691.0
2020-01-02 10:40:00,60.73,60.8,60.73,60.78,11722.0,50.8648,50.9235,50.8648,50.9067,11722.0
2020-01-02 10:45:00,60.77,60.88,60.77,60.85,19064.0,50.8983,50.9905,50.8983,50.9654,19064.0
2020-01-02 10:50:00,60.88,60.91,60.85,60.88,25230.0,50.9905,51.0156,50.9654,50.9905,25230.0
2020-01-02 10:55:00,60.88,61.0,60.86,60.96,24116.0,50.9905,51.091,50.9737,51.0575,24116.0
2020-01-02 11:00:00,60.96,60.97,60.75,60.75,29903.0,51.0575,51.0659,50.8816,50.8816,29903.0
2020-01-02 11:05:00,60.75,60.82,60.7,60.75,20702.0,50.8816,50.9402,50.8397,50.8816,20702.0
2020-01-02 11:10:00,60.76,60.89,60.75,60.89,13025.0,50.89,50.9989,50.8816,50.9989,13025.0
2020-01-02 11:15:00,60.87,61.02,60.84,60.96,32125.0,50.9821,51.1077,50.957,51.0575,32125.0
2020-01-02 11:20:00,60.96,61.06,60.93,61.04,20988.0,51.0575,51.1412,51.0324,51.1245,20988.0
2020-01-02 11:25:00,61.05,61.05,60.95,61.02,23191.0,51.1329,51.1329,51.0491,51.1077,23191.0
2020-01-02 11:30:00,61.01,61.01,60.76,60.78,28993.0,51.0994,51.0994,50.89,50.9067,28993.0
2020-01-02 11:35:00,60.77,60.85,60.73,60.85,22181.0,50.8983,50.9654,50.8648,50.9654,22181.0
2020-01-02 11:40:00,60.85,60.92,60.84,60.87,14282.0,50.9654,51.024,50.957,50.9821,14282.0
2020-01-02 11:45:00,60.87,60.95,60.85,60.93,20207.0,50.9821,51.0491,50.9654,51.0324,20207.0
2020-01-02 11:50:00,60.93,61.06,60.93,61.03,38815.0,51.0324,51.1412,51.0324,51.1161,38815.0
2020-01-02 11:55:00,61.04,61.05,60.97,61.02,25155.0,51.1245,51.1329,51.0659,51.1077,25155.0
2020-01-02 12:00:00,61.01,61.15,61.01,61.14,9460.0,51.0994,51.2166,51.0994,51.2082,9460.0
2020-01-02 12:05:00,61.14,61.33,61.12,61.33,42481.0,51.2082,51.3674,51.1915,51.3674,42481.0
2020-01-02 12:10:00,61.32,61.33,61.22,61.22,17060.0,51.359,51.3674,51.2752,51.2752,17060.0
2020-01-02 12:15:00,61.22,61.24,61.12,61.12,25288.0,51.2752,51.292,51.1915,51.1915,25288.0
2020-01-02 12:20:00,61.13,61.22,61.09,61.22,11739.0,51.1999,51.2752,51.1664,51.2752,11739.0
2020-01-02 12:25:00,61.21,61.23,61.16,61.19,15058.0,51.2669,51.2836,51.225,51.2501,15058.0
2020-01-02 12:30:00,61.2,61.27,61.2,61.27,29706.0,51.2585,51.3171,51.2585,51.3171,29706.0
2020-01-02 12:35:00,61.27,61.29,61.22,61.28,28257.0,51.3171,51.3339,51.2752,51.3255,28257.0
2020-01-02 12:40:00,61.28,61.41,61.27,61.36,23323.0,51.3255,51.4344,51.3171,51.3925,23323.0
2020-01-02 12:45:00,61.38,61.46,61.35,61.44,25130.0,51.4093,51.4763,51.3841,51.4595,25130.0
2020-01-02 12:50:00,61.45,61.48,61.36,61.4,19705.0,51.4679,51.493,51.3925,51.426,19705.0
2020-01-02 12:55:00,61.41,61.45,61.37,61.45,18100.0,51.4344,51.4679,51.4009,51.4679,18100.0
2020-01-02 13:00:00,61.45,61.45,61.35,61.38,17440.0,51.4679,51.4679,51.3841,51.4093,17440.0
2020-01-02 13:05:00,61.37,61.38,61.26,61.27,10449.0,51.4009,51.4093,51.3088,51.3171,10449.0
2020-01-02 13:10:00,61.28,61.35,61.25,61.33,33245.0,51.3255,51.3841,51.3004,51.3674,33245.0
2020-01-02 13:15:00,61.33,61.36,61.28,61.3,9380.0,51.3674,51.3925,51.3255,51.3423,9380.0
2020-01-02 13:20:00,61.3,61.33,61.28,61.3,6341.0,51.3423,51.3674,51.3255,51.3423,6341.0
2020-01-02 13:25:00,61.29,61.33,61.27,61.33,8269.0,51.3339,51.3674,51.3171,51.3674,8269.0
2020-01-02 13:30:00,61.33,61.34,61.25,61.27,9635.0,51.3674,51.3758,51.3004,51.3171,9635.0
2020-01-02 13:35:00,61.26,61.3,61.25,61.29,14781.0,51.3088,51.3423,51.3004,51.3339,14781.0
2020-01-02 13:40:00,61.3,61.36,61.26,61.29,13477.0,51.3423,51.3925,51.3088,51.3339,13477.0
2020-01-02 13:45:00,61.3,61.35,61.29,61.32,23276.0,51.3423,51.3841,51.3339,51.359,23276.0
2020-01-02 13:50:00,61.33,61.41,61.33,61.39,13252.0,51.3674,51.4344,51.3674,51.4176,13252.0
2020-01-02 13:55:00,61.39,61.41,61.33,61.34,12440.0,51.4176,51.4344,51.3674,51.3758,12440.0
2020-01-02 14:00:00,61.34,61.35,61.26,61.27,13852.0,51.3758,51.3841,51.3088,51.3171,13852.0
2020-01-02 14:05:00,61.27,61.27,61.19,61.22,25559.0,51.3171,51.3171,51.2501,51.2752,25559.0
2020-01-02 14:10:00,61.22,61.24,61.19,61.23,9849.0,51.2752,51.292,51.2501,51.2836,9849.0
2020-01-02 14:15:00,61.22,61.23,61.12,61.15,18040.0,51.2752,51.2836,51.1915,51.2166,18040.0
2020-01-02 14:20:00,61.14,61.18,61.13,61.16,12378.0,51.2082,51.2417,51.1999,51.225,12378.0
2020-01-02 14:25:00,61.16,61.2,61.12,61.16,19245.0,51.225,51.2585,51.1915,51.225,19245.0
2020-01-02 14:30:00,61.15,61.16,61.06,61.09,24191.0,51.2166,51.225,51.1412,51.1664,24191.0
2020-01-02 14:35:00,61.08,61.18,61.07,61.17,14660.0,51.158,51.2417,51.1496,51.2334,14660.0
2020-01-02 14:40:00,61.16,61.22,61.13,61.2,14447.0,51.225,51.2752,51.1999,51.2585,14447.0
2020-01-02 14:45:00,61.21,61.27,61.18,61.26,16014.0,51.2669,51.3171,51.2417,51.3088,16014.0
2020-01-02 14:50:00,61.26,61.38,61.25,61.32,31109.0,51.3088,51.4093,51.3004,51.359,31109.0
2020-01-02 14:55:00,61.32,61.34,61.26,61.3,16746.0,51.359,51.3758,51.3088,51.3423,16746.0
2020-01-02 15:00:00,61.3,61.34,61.3,61.31,18011.0,51.3423,51.3758,51.3423,51.3506,18011.0
2020-01-02 15:05:00,61.28,61.3,61.26,61.28,29387.0,51.3255,51.3423,51.3088,51.3255,29387.0
2020-01-02 15:10:00,61.28,61.35,61.27,61.34,29720.0,51.3255,51.3841,51.3171,51.3758,29720.0
2020-01-02 15:15:00,61.34,61.34,61.23,61.25,56044.0,51.3758,51.3758,51.2836,51.3004,56044.0
2020-01-02 15:20:00,61.26,61.37,61.26,61.37,30368.0,51.3088,51.4009,51.3088,51.4009,30368.0
2020-01-02 15:25:00,61.36,61.42,61.36,61.42,31217.0,51.3925,51.4428,51.3925,51.4428,31217.0
2020-01-02 15:30:00,61.43,61.44,61.37,61.44,33908.0,51.4511,51.4595,51.4009,51.4595,33908.0
2020-01-02 15:35:00,61.44,61.48,61.41,61.45,50884.0,51.4595,51.493,51.4344,51.4679,50884.0
2020-01-02 15:40:00,61.44,61.5,61.44,61.5,47633.0,51.4595,51.5098,51.4595,51.5098,47633.0
2020-01-02 15:45:00,61.49,61.59,61.48,61.59,93470.0,51.5014,51.5851,51.493,51.5851,93470.0
2020-01-02 15:50:00,61.59,61.71,61.59,61.71,125080.0,51.5851,51.6857,51.5851,51.6857,125080.0
2020-01-02 15:55:00,61.71,61.92,61.7,61.92,367840.0,51.6857,51.8615,51.6773,51.8615,367840.0
2020-01-03 09:30:00,61.06,61.36,60.75,60.8,179396.0,51.1412,51.3925,50.8816,50.9235,179396.0
2020-01-03 09:35:00,60.8,60.8,59.59,59.7,178694.0,50.9235,50.9235,49.91,50.0022,178694.0
2020-01-03 09:40:00,59.67,59.98,59.5,59.95,194033.0,49.977,50.2367,49.8347,50.2116,194033.0
2020-01-03 09:45:00,59.99,60.05,59.73,59.83,127209.0,50.2451,50.2953,50.0273,50.111,127209.0
2020-01-03 09:50:00,59.82,59.87,59.55,59.63,96535.0,50.1027,50.1445,49.8765,49.9435,96535.0
2020-01-03 09:55:00,59.61,59.64,59.35,59.42,130982.0,49.9268,49.9519,49.709,49.7676,130982.0
2020-01-03 10:00:00,59.4,59.4,59.17,59.26,91427.0,49.7509,49.7509,49.5583,49.6336,91427.0
2020-01-03 10:05:00,59.26,59.46,59.21,59.46,97674.0,49.6336,49.8011,49.5918,49.8011,97674.0
2020-01-03 10:10:00,59.44,59.68,59.32,59.67,59044.0,49.7844,49.9854,49.6839,49.977,59044.0
2020-01-03 10:15:00,59.68,59.71,59.4,59.41,105951.0,49.9854,50.0105,49.7509,49.7593,105951.0
2020-01-03 10:20:00,59.41,59.45,59.26,59.33,60743.0,49.7593,49.7928,49.6336,49.6923,60743.0
2020-01-03 10:25:00,59.32,59.33,59.09,59.21,69890.0,49.6839,49.6923,49.4913,49.5918,69890.0
2020-01-03 10:30:00,59.17,59.26,58.91,59.16,100352.0,49.5583,49.6336,49.3405,49.5499,100352.0
2020-01-03 10:35:00,59.16,59.18,59.01,59.08,62390.0,49.5499,49.5666,49.4242,49.4829,62390.0
2020-01-03 10:40:00,59.09,59.16,59.02,59.07,39285.0,49.4913,49.5499,49.4326,49.4745,39285.0
2020-01-03 10:45:00,59.05,59.06,58.84,58.89,66255.0,49.4577,49.4661,49.2819,49.3237,66255.0
2020-01-03 10:50:00,58.89,58.95,58.78,58.82,77953.0,49.3237,49.374,49.2316,49.2651,77953.0
2020-01-03 10:55:00,58.83,58.93,58.82,58.88,99589.0,49.2735,49.3572,49.2651,49.3154,99589.0
2020-01-03 11:00:00,58.89,59.07,58.62,58.63,304340.0,49.3237,49.4745,49.0976,49.106,304340.0
2020-01-03 11:05:00,58.65,58.77,58.55,58.58,77195.0,49.1227,49.2232,49.039,49.0641,77195.0
2020-01-03 11:10:00,58.61,58.73,58.55,58.69,75429.0,49.0892,49.1897,49.039,49.1562,75429.0
2020-01-03 11:15:00,58.69,58.72,58.58,58.6,60430.0,49.1562,49.1814,49.0641,49.0808,60430.0
2020-01-03 11:20:00,58.59,58.7,58.57,58.68,56576.0,49.0725,49.1646,49.0557,49.1479,56576.0
2020-01-03 11:25:00,58.68,58.81,58.63,58.64,84829.0,49.1479,49.2567,49.106,49.1144,84829.0
2020-01-03 11:30:00,58.64,58.83,58.64,58.83,67030.0,49.1144,49.2735,49.1144,49.2735,67030.0
2020-01-03 11:35:00,58.84,58.84,58.75,58.77,60277.0,49.2819,49.2819,49.2065,49.2232,60277.0
2020-01-03 11:40:00,58.77,59.06,58.77,59.01,73172.0,49.2232,49.4661,49.2232,49.4242,73172.0
2020-01-03 11:45:00,59.03,59.19,58.94,59.15,82172.0,49.441,49.575,49.3656,49.5415,82172.0
2020-01-03 11:50:00,59.17,59.23,59.0,59.11,92499.0,49.5583,49.6085,49.4159,49.508,92499.0
2020-01-03 11:55:00,59.12,59.12,58.86,58.97,68224.0,49.5164,49.5164,49.2986,49.3907,68224.0
2020-01-03 12:00:00,58.97,59.22,58.96,59.17,55787.0,49.3907,49.6001,49.3824,49.5583,55787.0
2020-01-03 12:05:00,59.17,59.26,59.05,59.13,53698.0,49.5583,49.6336,49.4577,49.5248,53698.0
2020-01-03 12:10:00,59.12,59.21,59.0,59.06,64045.0,49.5164,49.5918,49.4159,49.4661,64045.0
2020-01-03 12:15:00,59.07,59.09,58.88,58.96,84678.0,49.4745,49.4913,49.3154,49.3824,84678.0
2020-01-03 12:20:00,58.95,59.08,58.9,58.93,73155.0,49.374,49.4829,49.3321,49.3572,73155.0
2020-01-03 12:25:00,58.93,58.94,58.76,58.77,112065.0,49.3572,49.3656,49.2149,49.2232,112065.0
2020-01-03 12:30:00,58.77,58.9,58.77,58.86,67912.0,49.2232,49.3321,49.2232,49.2986,67912.0
2020-01-03 12:35:00,58.86,59.01,58.85,59.0,44746.0,49.2986,49.4242,49.2902,49.4159,44746.0
2020-01-03 12:40:00,58.99,59.05,58.81,58.84,66472.0,49.4075,49.4577,49.2567,49.2819,66472.0
2020-01-03 12:45:00,58.84,58.95,58.81,58.91,49486.0,49.2819,49.374,49.2567,49.3405,49486.0
2020-01-03 12:50:00,58.91,58.96,58.85,58.85,53589.0,49.3405,49.3824,49.2902,49.2902,53589.0
2020-01-03 12:55:00,58.86,58.9,58.82,58.85,58822.0,49.2986,49.3321,49.2651,49.2902,58822.0
2020-01-03 13:00:00,58.84,58.94,58.81,58.91,47016.0,49.2819,49.3656,49.2567,49.3405,47016.0
2020-01-03 13:05:00,58.92,58.96,58.86,58.87,36263.0,49.3489,49.3824,49.2986,49.307,36263.0
2020-01-03 13:10:00,58.87,58.91,58.74,58.75,49002.0,49.307,49.3405,49.1981,49.2065,49002.0
2020-01-03 13:15:00,58.73,58.77,58.66,58.75,77602.0,49.1897,49.2232,49.1311,49.2065,77602.0
2020-01-03 13:20:00,58.74,58.86,58.7,58.83,52806.0,49.1981,49.2986,49.1646,49.2735,52806.0
2020-01-03 13:25:00,58.82,58.87,58.79,58.83,35435.0,49.2651,49.307,49.24,49.2735,35435.0
2020-01-03 13:30:00,58.83,58.9,58.77,58.82,41971.0,49.2735,49.3321,49.2232,49.2651,41971.0
2020-01-03 13:35:00,58.81,58.96,58.72,58.96,57429.0,49.2567,49.3824,49.1814,49.3824,57429.0
2020-01-03 13:40:00,58.95,59.04,58.92,59.02,80131.0,49.374,49.4494,49.3489,49.4326,80131.0
2020-01-03 13:45:00,59.03,59.14,59.01,59.14,55901.0,49.441,49.5331,49.4242,49.5331,55901.0
2020-01-03 13:50:00,59.14,59.14,59.01,59.01,56645.0,49.5331,49.5331,49.4242,49.4242,56645.0
2020-01-03 13:55:00,59.01,59.16,58.98,59.12,87678.0,49.4242,49.5499,49.3991,49.5164,87678.0
2020-01-03 14:00:00,59.13,59.25,59.12,59.14,112198.0,49.5248,49.6253,49.5164,49.5331,112198.0
2020-01-03 14:05:00,59.14,59.18,59.02,59.02,54640.0,49.5331,49.5666,49.4326,49.4326,54640.0
2020-01-03 14:10:00,59.01,59.04,58.97,59.01,51912.0,49.4242,49.4494,49.3907,49.4242,51912.0
2020-01-03 14:15:00,59.01,59.07,58.87,58.87,46624.0,49.4242,49.4745,49.307,49.307,46624.0
2020-01-03 14:20:00,58.87,58.93,58.85,58.88,41529.0,49.307,49.3572,49.2902,49.3154,41529.0
2020-01-03 14:25:00,58.89,58.91,58.8,58.86,36865.0,49.3237,49.3405,49.2484,49.2986,36865.0
2020-01-03 14:30:00,58.86,58.86,58.7,58.76,50365.0,49.2986,49.2986,49.1646,49.2149,50365.0
2020-01-03 14:35:00,58.75,58.77,58.69,58.75,49977.0,49.2065,49.2232,49.1562,49.2065,49977.0
2020-01-03 14:40:00,58.75,58.81,58.72,58.75,35020.0,49.2065,49.2567,49.1814,49.2065,35020.0
2020-01-03 14:45:00,58.74,58.83,58.73,58.82,33315.0,49.1981,49.2735,49.1897,49.2651,33315.0
2020-01-03 14:50:00,58.82,58.87,58.81,58.83,32957.0,49.2651,49.307,49.2567,49.2735,32957.0
2020-01-03 14:55:00,58.81,58.93,58.78,58.88,45419.0,49.2567,49.3572,49.2316,49.3154,45419.0
2020-01-03 15:00:00,58.88,58.89,58.81,58.83,74133.0,49.3154,49.3237,49.2567,49.2735,74133.0
2020-01-03 15:05:00,58.82,58.82,58.7,58.72,60685.0,49.2651,49.2651,49.1646,49.1814,60685.0
2020-01-03 15:10:00,58.73,58.75,58.68,58.72,73956.0,49.1897,49.2065,49.1479,49.1814,73956.0
2020-01-03 15:15:00,58.7,58.74,58.61,58.69,88724.0,49.1646,49.1981,49.0892,49.1562,88724.0
2020-01-03 15:20:00,58.69,58.69,58.6,58.64,76256.0,49.1562,49.1562,49.0808,49.1144,76256.0
2020-01-03 15:25:00,58.63,58.71,58.59,58.61,94204.0,49.106,49.173,49.0725,49.0892,94204.0
2020-01-03 15:30:00,58.6,58.6,58.48,58.49,134945.0,49.0808,49.0808,48.9803,48.9887,134945.0
2020-01-03 15:35:00,58.49,58.5,58.29,58.29,110364.0,48.9887,48.9971,48.8212,48.8212,110364.0
2020-01-03 15:40:00,58.29,58.43,58.28,58.39,104507.0,48.8212,48.9385,48.8128,48.905,104507.0
2020-01-03 15:45:00,58.39,58.45,58.35,58.4,141283.0,48.905,48.9552,48.8715,48.9133,141283.0
2020-01-03 15:50:00,58.39,58.42,58.35,58.39,218965.0,48.905,48.9301,48.8715,48.905,218965.0
2020-01-03 15:55:00,58.39,58.4,58.16,58.22,621336.0,48.905,48.9133,48.7123,48.7626,621336.0
2020-01-06 09:30:00,57.72,57.85,57.31,57.36,222988.0,48.3438,48.4527,48.0004,48.0423,222988.0
2020-01-06 09:35:00,57.31,57.72,57.22,57.29,119539.0,48.0004,48.3438,47.925,47.9836,119539.0
2020-01-06 09:40:00,57.29,57.47,57.02,57.46,82085.0,47.9836,48.1344,47.7575,48.126,82085.0
2020-01-06 09:45:00,57.47,57.56,57.31,57.55,105231.0,48.1344,48.2098,48.0004,48.2014,105231.0
2020-01-06 09:50:00,57.54,58.08,57.54,57.81,339171.0,48.193,48.6453,48.193,48.4192,339171.0
2020-01-06 09:55:00,57.8,57.86,57.58,57.69,80377.0,48.4108,48.4611,48.2265,48.3187,80377.0
2020-01-06 10:00:00,57.69,57.73,57.54,57.64,156072.0,48.3187,48.3522,48.193,48.2768,156072.0
2020-01-06 10:05:00,57.64,57.98,57.63,57.89,98465.0,48.2768,48.5616,48.2684,48.4862,98465.0
2020-01-06 10:10:00,57.89,57.91,57.71,57.79,54468.0,48.4862,48.5029,48.3354,48.4024,54468.0
2020-01-06 10:15:00,57.8,57.92,57.72,57.76,61122.0,48.4108,48.5113,48.3438,48.3773,61122.0
2020-01-06 10:20:00,57.75,57.84,57.66,57.77,95227.0,48.3689,48.4443,48.2935,48.3857,95227.0
2020-01-06 10:25:00,57.74,57.89,57.73,57.88,52653.0,48.3605,48.4862,48.3522,48.4778,52653.0
2020-01-06 10:30:00,57.89,58.24,57.88,58.18,80162.0,48.4862,48.7793,48.4778,48.7291,80162.0
2020-01-06 10:35:00,58.2,58.39,58.19,58.25,108281.0,48.7458,48.905,48.7375,48.7877,108281.0
2020-01-06 10:40:00,58.25,58.45,58.22,58.24,86795.0,48.7877,48.9552,48.7626,48.7793,86795.0
2020-01-06 10:45:00,58.25,58.6,58.25,58.56,108887.0,48.7877,49.0808,48.7877,49.0473,108887.0
2020-01-06 10:50:00,58.55,58.61,58.45,58.56,59006.0,49.039,49.0892,48.9552,49.0473,59006.0
2020-01-06 10:55:00,58.56,58.57,58.26,58.29,59935.0,49.0473,49.0557,48.7961,48.8212,59935.0
2020-01-06 11:00:00,58.28,58.32,58.17,58.21,49188.0,48.8128,48.8463,48.7207,48.7542,49188.0
2020-01-06 11:05:00,58.2,58.21,57.99,57.99,24553.0,48.7458,48.7542,48.5699,48.5699,24553.0
2020-01-06 11:10:00,58.0,58.18,57.98,58.12,37058.0,48.5783,48.7291,48.5616,48.6788,37058.0
2020-01-06 11:15:00,58.11,58.14,58.01,58.02,27577.0,48.6704,48.6956,48.5867,48.5951,27577.0
2020-01-06 11:20:00,58.02,58.1,57.97,57.97,45369.0,48.5951,48.6621,48.5532,48.5532,45369.0
2020-01-06 11:25:00,57.96,58.15,57.94,58.14,33126.0,48.5448,48.7039,48.5281,48.6956,33126.0
2020-01-06 11:30:00,58.14,58.41,58.11,58.39,42078.0,48.6956,48.9217,48.6704,48.905,42078.0
2020-01-06 11:35:00,58.39,58.54,58.36,58.54,42668.0,48.905,49.0306,48.8798,49.0306,42668.0
2020-01-06 11:40:00,58.55,58.73,58.54,58.59,52692.0,49.039,49.1897,49.0306,49.0725,52692.0
2020-01-06 11:45:00,58.59,58.66,58.52,58.53,33164.0,49.0725,49.1311,49.0138,49.0222,33164.0
2020-01-06 11:50:00,58.53,58.59,58.43,58.44,41288.0,49.0222,49.0725,48.9385,48.9468,41288.0
2020-01-06 11:55:00,58.43,58.53,58.41,58.44,51103.0,48.9385,49.0222,48.9217,48.9468,51103.0
2020-01-06 12:00:00,58.45,58.5,58.41,58.45,33339.0,48.9552,48.9971,48.9217,48.9552,33339.0
2020-01-06 12:05:00,58.46,58.5,58.4,58.47,35382.0,48.9636,48.9971,48.9133,48.972,35382.0
2020-01-06 12:10:00,58.47,58.55,58.46,58.49,28522.0,48.972,49.039,48.9636,48.9887,28522.0
2020-01-06 12:15:00,58.49,58.51,58.37,58.38,15851.0,48.9887,49.0055,48.8882,48.8966,15851.0
2020-01-06 12:20:00,58.38,58.43,58.31,58.38,38721.0,48.8966,48.9385,48.838,48.8966,38721.0
2020-01-06 12:25:00,58.4,58.45,58.31,58.39,36836.0,48.9133,48.9552,48.838,48.905,36836.0
2020-01-06 12:30:00,58.39,58.42,58.35,58.39,23540.0,48.905,48.9301,48.8715,48.905,23540.0
2020-01-06 12:35:00,58.38,58.39,58.24,58.25,70066.0,48.8966,48.905,48.7793,48.7877,70066.0
2020-01-06 12:40:00,58.24,58.3,58.2,58.26,27123.0,48.7793,48.8296,48.7458,48.7961,27123.0
2020-01-06 12:45:00,58.26,58.26,58.18,58.19,12972.0,48.7961,48.7961,48.7291,48.7375,12972.0
2020-01-06 12:50:00,58.2,58.22,58.13,58.14,42817.0,48.7458,48.7626,48.6872,48.6956,42817.0
2020-01-06 12:55:00,58.14,58.18,58.11,58.16,17252.0,48.6956,48.7291,48.6704,48.7123,17252.0
2020-01-06 13:00:00,58.16,58.18,58.12,58.15,21777.0,48.7123,48.7291,48.6788,48.7039,21777.0
2020-01-06 13:05:00,58.16,58.24,58.05,58.24,74789.0,48.7123,48.7793,48.6202,48.7793,74789.0
2020-01-06 13:10:00,58.24,58.31,58.18,58.31,24605.0,48.7793,48.838,48.7291,48.838,24605.0
2020-01-06 13:15:00,58.31,58.35,58.24,58.27,29324.0,48.838,48.8715,48.7793,48.8045,29324.0
2020-01-06 13:20:00,58.26,58.27,58.18,58.25,19723.0,48.7961,48.8045,48.7291,48.7877,19723.0
2020-01-06 13:25:00,58.25,58.3,58.25,58.28,15330.0,48.7877,48.8296,48.7877,48.8128,15330.0
2020-01-06 13:30:00,58.28,58.32,58.23,58.26,36916.0,48.8128,48.8463,48.771,48.7961,36916.0
2020-01-06 13:35:00,58.25,58.29,58.22,58.27,41113.0,48.7877,48.8212,48.7626,48.8045,41113.0
2020-01-06 13:40:00,58.27,58.29,58.21,58.27,43481.0,48.8045,48.8212,48.7542,48.8045,43481.0
2020-01-06 13:45:00,58.28,58.34,58.23,58.29,85689.0,48.8128,48.8631,48.771,48.8212,85689.0
2020-01-06 13:50:00,58.29,58.31,58.24,58.27,68301.0,48.8212,48.838,48.7793,48.8045,68301.0
2020-01-06 13:55:00,58.27,58.3,58.16,58.2,50220.0,48.8045,48.8296,48.7123,48.7458,50220.0
2020-01-06 14:00:00,58.2,58.23,58.15,58.21,23540.0,48.7458,48.771,48.7039,48.7542,23540.0
2020-01-06 14:05:00,58.2,58.27,58.18,58.21,31281.0,48.7458,48.8045,48.7291,48.7542,31281.0
2020-01-06 14:10:00,58.21,58.26,58.19,58.25,42095.0,48.7542,48.7961,48.7375,48.7877,42095.0
2020-01-06 14:15:00,58.25,58.39,58.25,58.37,51792.0,48.7877,48.905,48.7877,48.8882,51792.0
2020-01-06 14:20:00,58.38,58.39,58.24,58.26,33918.0,48.8966,48.905,48.7793,48.7961,33918.0
2020-01-06 14:25:00,58.25,58.28,58.17,58.19,31021.0,48.7877,48.8128,48.7207,48.7375,31021.0
2020-01-06 14:30:00,58.2,58.24,58.18,58.21,26100.0,48.7458,48.7793,48.7291,48.7542,26100.0
2020-01-06 14:35:00,58.22,58.26,58.18,58.19,41999.0,48.7626,48.7961,48.7291,48.7375,41999.0
2020-01-06 14:40:00,58.19,58.22,58.16,58.22,94359.0,48.7375,48.7626,48.7123,48.7626,94359.0
2020-01-06 14:45:00,58.23,58.26,58.18,58.24,133687.0,48.771,48.7961,48.7291,48.7793,133687.0
2020-01-06 14:50:00,58.24,58.33,58.22,58.29,97141.0,48.7793,48.8547,48.7626,48.8212,97141.0
2020-01-06 14:55:00,58.29,58.37,58.22,58.37,141533.0,48.8212,48.8882,48.7626,48.8882,141533.0
2020-01-06 15:00:00,58.37,58.4,58.31,58.36,53054.0,48.8882,48.9133,48.838,48.8798,53054.0
2020-01-06 15:05:00,58.36,58.36,58.31,58.35,26609.0,48.8798,48.8798,48.838,48.8715,26609.0
2020-01-06 15:10:00,58.35,58.45,58.35,58.44,59375.0,48.8715,48.9552,48.8715,48.9468,59375.0
2020-01-06 15:15:00,58.44,58.45,58.36,58.37,30778.0,48.9468,48.9552,48.8798,48.8882,30778.0
2020-01-06 15:20:00,58.37,58.4,58.32,58.37,29546.0,48.8882,48.9133,48.8463,48.8882,29546.0
2020-01-06 15:25:00,58.37,58.42,58.36,58.42,37650.0,48.8882,48.9301,48.8798,48.9301,37650.0
2020-01-06 15:30:00,58.41,58.41,58.13,58.13,66265.0,48.9217,48.9217,48.6872,48.6872,66265.0
2020-01-06 15:35:00,58.13,58.19,58.11,58.14,63707.0,48.6872,48.7375,48.6704,48.6956,63707.0
2020-01-06 15:40:00,58.13,58.21,58.1,58.16,163363.0,48.6872,48.7542,48.6621,48.7123,163363.0
2020-01-06 15:45:00,58.17,58.25,58.16,58.22,85794.0,48.7207,48.7877,48.7123,48.7626,85794.0
2020-01-06 15:50:00,58.2,58.21,58.12,58.17,166732.0,48.7458,48.7542,48.6788,48.7207,166732.0
2020-01-06 15:55:00,58.17,58.25,58.11,58.22,312452.0,48.7207,48.7877,48.6704,48.7626,312452.0
2020-01-07 09:30:00,57.68,57.72,57.36,57.54,159232.0,48.3103,48.3438,48.0423,48.193,159232.0
2020-01-07 09:35:00,57.51,57.55,57.23,57.32,75923.0,48.1679,48.2014,47.9334,48.0088,75923.0
2020-01-07 09:40:00,57.33,57.53,57.28,57.52,57286.0,48.0172,48.1847,47.9753,48.1763,57286.0
2020-01-07 09:45:00,57.51,57.7,57.3,57.43,43737.0,48.1679,48.327,47.992,48.1009,43737.0
2020-01-07 09:50:00,57.43,57.55,57.37,57.55,26307.0,48.1009,48.2014,48.0507,48.2014,26307.0
2020-01-07 09:55:00,57.5,57.92,57.46,57.75,26713.0,48.1595,48.5113,48.126,48.3689,26713.0
2020-01-07 10:00:00,57.78,57.85,57.49,57.57,46203.0,48.3941,48.4527,48.1512,48.2182,46203.0
2020-01-07 10:05:00,57.63,57.87,57.63,57.79,79856.0,48.2684,48.4694,48.2684,48.4024,79856.0
2020-01-07 10:10:00,57.8,58.27,57.78,58.17,38470.0,48.4108,48.8045,48.3941,48.7207,38470.0
2020-01-07 10:15:00,58.17,58.27,58.05,58.15,95441.0,48.7207,48.8045,48.6202,48.7039,95441.0
2020-01-07 10:20:00,58.16,58.42,58.14,58.35,84824.0,48.7123,48.9301,48.6956,48.8715,84824.0
2020-01-07 10:25:00,58.36,58.39,58.09,58.24,75019.0,48.8798,48.905,48.6537,48.7793,75019.0
2020-01-07 10:30:00,58.21,58.26,58.03,58.15,27694.0,48.7542,48.7961,48.6034,48.7039,27694.0
2020-01-07 10:35:00,58.17,58.37,58.14,58.34,57897.0,48.7207,48.8882,48.6956,48.8631,57897.0
2020-01-07 10:40:00,58.35,58.48,58.28,58.4,51490.0,48.8715,48.9803,48.8128,48.9133,51490.0
2020-01-07 10:45:00,58.38,58.46,58.36,58.43,29082.0,48.8966,48.9636,48.8798,48.9385,29082.0
2020-01-07 10:50:00,58.43,58.52,58.36,58.48,33904.0,48.9385,49.0138,48.8798,48.9803,33904.0
2020-01-07 10:55:00,58.48,58.53,58.43,58.48,46921.0,48.9803,49.0222,48.9385,48.9803,46921.0
2020-01-07 11:00:00,58.48,58.52,58.42,58.45,25415.0,48.9803,49.0138,48.9301,48.9552,25415.0
2020-01-07 11:05:00,58.45,58.54,58.44,58.51,36107.0,48.9552,49.0306,48.9468,49.0055,36107.0
2020-01-07 11:10:00,58.51,58.53,58.38,58.4,47505.0,49.0055,49.0222,48.8966,48.9133,47505.0
2020-01-07 11:15:00,58.41,58.45,58.32,58.42,38858.0,48.9217,48.9552,48.8463,48.9301,38858.0
2020-01-07 11:20:00,58.44,58.46,58.33,58.34,38367.0,48.9468,48.9636,48.8547,48.8631,38367.0
2020-01-07 11:25:00,58.32,58.42,58.32,58.42,27342.0,48.8463,48.9301,48.8463,48.9301,27342.0
2020-01-07 11:30:00,58.42,58.42,58.35,58.37,36598.0,48.9301,48.9301,48.8715,48.8882,36598.0
2020-01-07 11:35:00,58.36,58.45,58.31,58.34,26915.0,48.8798,48.9552,48.838,48.8631,26915.0
2020-01-07 11:40:00,58.34,58.44,58.34,58.36,21444.0,48.8631,48.9468,48.8631,48.8798,21444.0
2020-01-07 11:45:00,58.36,58.4,58.26,58.26,13108.0,48.8798,48.9133,48.7961,48.7961,13108.0
2020-01-07 11:50:00,58.26,58.29,58.19,58.19,73940.0,48.7961,48.8212,48.7375,48.7375,73940.0
2020-01-07 11:55:00,58.19,58.26,58.19,58.22,70366.0,48.7375,48.7961,48.7375,48.7626,70366.0
2020-01-07 12:00:00,58.23,58.28,58.2,58.22,23343.0,48.771,48.8128,48.7458,48.7626,23343.0
2020-01-07 12:05:00,58.21,58.22,58.11,58.21,27021.0,48.7542,48.7626,48.6704,48.7542,27021.0
2020-01-07 12:10:00,58.22,58.34,58.18,58.32,25172.0,48.7626,48.8631,48.7291,48.8463,25172.0
2020-01-07 12:15:00,58.33,58.37,58.29,58.35,31411.0,48.8547,48.8882,48.8212,48.8715,31411.0
2020-01-07 12:20:00,58.33,58.33,58.26,58.31,14785.0,48.8547,48.8547,48.7961,48.838,14785.0
2020-01-07 12:25:00,58.31,58.35,58.31,58.31,13520.0,48.838,48.8715,48.838,48.838,13520.0
2020-01-07 12:30:00,58.3,58.31,58.23,58.26,15101.0,48.8296,48.838,48.771,48.7961,15101.0
2020-01-07 12:35:00,58.26,58.28,58.24,58.27,17729.0,48.7961,48.8128,48.7793,48.8045,17729.0
2020-01-07 12:40:00,58.25,58.26,58.19,58.2,20523.0,48.7877,48.7961,48.7375,48.7458,20523.0
2020-01-07 12:45:00,58.2,58.22,58.18,58.19,12750.0,48.7458,48.7626,48.7291,48.7375,12750.0
2020-01-07 12:50:00,58.17,58.24,58.15,58.18,28473.0,48.7207,48.7793,48.7039,48.7291,28473.0
2020-01-07 12:55:00,58.2,58.25,58.18,58.2,15245.0,48.7458,48.7877,48.7291,48.7458,15245.0
2020-01-07 13:00:00,58.19,58.28,58.19,58.26,12791.0,48.7375,48.8128,48.7375,48.7961,12791.0
2020-01-07 13:05:00,58.25,58.31,58.24,58.3,24971.0,48.7877,48.838,48.7793,48.8296,24971.0
2020-01-07 13:10:00,58.3,58.31,58.27,58.27,9014.0,48.8296,48.838,48.8045,48.8045,9014.0
2020-01-07 13:15:00,58.28,58.33,58.27,58.3,14529.0,48.8128,48.8547,48.8045,48.8296,14529.0
2020-01-07 13:20:00,58.31,58.32,58.25,58.26,7816.0,48.838,48.8463,48.7877,48.7961,7816.0
2020-01-07 13:25:00,58.25,58.34,58.24,58.32,19549.0,48.7877,48.8631,48.7793,48.8463,19549.0
2020-01-07 13:30:00,58.31,58.35,58.29,58.33,48661.0,48.838,48.8715,48.8212,48.8547,48661.0
2020-01-07 13:35:00,58.32,58.32,58.26,58.28,18070.0,48.8463,48.8463,48.7961,48.8128,18070.0
2020-01-07 13:40:00,58.28,58.29,58.19,58.22,37136.0,48.8128,48.8212,48.7375,48.7626,37136.0
2020-01-07 13:45:00,58.23,58.25,58.21,58.23,13488.0,48.771,48.7877,48.7542,48.771,13488.0
2020-01-07 13:50:00,58.23,58.27,58.2,58.26,26699.0,48.771,48.8045,48.7458,48.7961,26699.0
2020-01-07 13:55:00,58.26,58.38,58.25,58.37,28666.0,48.7961,48.8966,48.7877,48.8882,28666.0
2020-01-07 14:00:00,58.39,58.48,58.35,58.46,24337.0,48.905,48.9803,48.8715,48.9636,24337.0
2020-01-07 14:05:00,58.45,58.56,58.45,58.52,34404.0,48.9552,49.0473,48.9552,49.0138,34404.0
2020-01-07 14:10:00,58.51,58.53,58.46,58.49,29914.0,49.0055,49.0222,48.9636,48.9887,29914.0
2020-01-07 14:15:00,58.49,58.68,58.48,58.68,33530.0,48.9887,49.1479,48.9803,49.1479,33530.0
2020-01-07 14:20:00,58.67,58.78,58.65,58.65,36287.0,49.1395,49.2316,49.1227,49.1227,36287.0
2020-01-07 14:25:00,58.67,58.68,58.61,58.65,32647.0,49.1395,49.1479,49.0892,49.1227,32647.0
2020-01-07 14:30:00,58.65,58.82,58.65,58.81,42455.0,49.1227,49.2651,49.1227,49.2567,42455.0
2020-01-07 14:35:00,58.8,58.9,58.75,58.77,40495.0,49.2484,49.3321,49.2065,49.2232,40495.0
2020-01-07 14:40:00,58.77,58.77,58.68,58.71,21211.0,49.2232,49.2232,49.1479,49.173,21211.0
2020-01-07 14:45:00,58.71,58.79,58.69,58.72,28303.0,49.173,49.24,49.1562,49.1814,28303.0
2020-01-07 14:50:00,58.73,58.76,58.68,58.7,18509.0,49.1897,49.2149,49.1479,49.1646,18509.0
2020-01-07 14:55:00,58.71,58.71,58.64,58.66,14264.0,49.173,49.173,49.1144,49.1311,14264.0
2020-01-07 15:00:00,58.65,58.74,58.62,58.64,22728.0,49.1227,49.1981,49.0976,49.1144,22728.0
2020-01-07 15:05:00,58.64,58.68,58.61,58.65,14053.0,49.1144,49.1479,49.0892,49.1227,14053.0
2020-01-07 15:10:00,58.65,58.75,58.65,58.73,40939.0,49.1227,49.2065,49.1227,49.1897,40939.0
2020-01-07 15:15:00,58.73,58.75,58.67,58.71,14634.0,49.1897,49.2065,49.1395,49.173,14634.0
2020-01-07 15:20:00,58.71,58.75,58.66,58.71,39683.0,49.173,49.2065,49.1311,49.173,39683.0
2020-01-07 15:25:00,58.72,58.8,58.71,58.8,29123.0,49.1814,49.2484,49.173,49.2484,29123.0
2020-01-07 15:30:00,58.79,58.88,58.76,58.85,84069.0,49.24,49.3154,49.2149,49.2902,84069.0
2020-01-07 15:35:00,58.86,58.92,58.82,58.91,75571.0,49.2986,49.3489,49.2651,49.3405,75571.0
2020-01-07 15:40:00,58.92,58.94,58.85,58.89,56586.0,49.3489,49.3656,49.2902,49.3237,56586.0
2020-01-07 15:45:00,58.89,58.93,58.87,58.91,62735.0,49.3237,49.3572,49.307,49.3405,62735.0
2020-01-07 15:50:00,58.91,58.93,58.86,58.9,135737.0,49.3405,49.3572,49.2986,49.3321,135737.0
2020-01-07 15:55:00,58.9,59.17,58.81,59.13,666342.0,49.3321,49.5583,49.2567,49.5248,666342.0
2020-01-08 09:30:00,58.92,59.06,58.8,58.88,62338.0,49.3489,49.4661,49.2484,49.3154,62338.0
2020-01-08 09:35:00,58.82,59.01,58.65,58.75,27096.0,49.2651,49.4242,49.1227,49.2065,27096.0
2020-01-08 09:40:00,58.78,59.1,58.73,59.09,46486.0,49.2316,49.4996,49.1897,49.4913,46486.0
2020-01-08 09:45:00,59.11,59.11,58.65,58.71,21415.0,49.508,49.508,49.1227,49.173,21415.0
2020-01-08 09:50:00,58.73,58.87,58.55,58.87,21988.0,49.1897,49.307,49.039,49.307,21988.0
2020-01-08 09:55:00,58.87,59.05,58.87,58.99,40050.0,49.307,49.4577,49.307,49.4075,40050.0
2020-01-08 10:00:00,59.02,59.04,58.84,58.89,32263.0,49.4326,49.4494,49.2819,49.3237,32263.0
2020-01-08 10:05:00,58.88,58.92,58.69,58.7,20204.0,49.3154,49.3489,49.1562,49.1646,20204.0
2020-01-08 10:10:00,58.7,58.86,58.57,58.82,68834.0,49.1646,49.2986,49.0557,49.2651,68834.0
2020-01-08 10:15:00,58.81,58.84,58.69,58.7,22059.0,49.2567,49.2819,49.1562,49.1646,22059.0
2020-01-08 10:20:00,58.72,58.79,58.59,58.63,16675.0,49.1814,49.24,49.0725,49.106,16675.0
2020-01-08 10:25:00,58.62,58.73,58.58,58.73,23537.0,49.0976,49.1897,49.0641,49.1897,23537.0
2020-01-08 10:30:00,58.75,58.75,58.38,58.52,111022.0,49.2065,49.2065,48.8966,49.0138,111022.0
2020-01-08 10:35:00,58.5,58.64,58.36,58.41,50358.0,48.9971,49.1144,48.8798,48.9217,50358.0
2020-01-08 10:40:00,58.4,58.4,58.26,58.4,25032.0,48.9133,48.9133,48.7961,48.9133,25032.0
2020-01-08 10:45:00,58.4,58.4,58.23,58.3,39336.0,48.9133,48.9133,48.771,48.8296,39336.0
2020-01-08 10:50:00,58.32,58.43,58.22,58.36,28854.0,48.8463,48.9385,48.7626,48.8798,28854.0
2020-01-08 10:55:00,58.37,58.4,58.3,58.34,15393.0,48.8882,48.9133,48.8296,48.8631,15393.0
2020-01-08 11:00:00,58.34,58.36,58.25,58.34,21249.0,48.8631,48.8798,48.7877,48.8631,21249.0
2020-01-08 11:05:00,58.34,58.37,58.12,58.21,29702.0,48.8631,48.8882,48.6788,48.7542,29702.0
2020-01-08 11:10:00,58.2,58.21,57.95,58.0,54644.0,48.7458,48.7542,48.5364,48.5783,54644.0
2020-01-08 11:15:00,57.99,57.99,57.88,57.96,24153.0,48.5699,48.5699,48.4778,48.5448,24153.0
2020-01-08 11:20:00,57.95,58.11,57.93,57.96,43754.0,48.5364,48.6704,48.5197,48.5448,43754.0
2020-01-08 11:25:00,58.0,58.05,57.78,57.91,41018.0,48.5783,48.6202,48.3941,48.5029,41018.0
2020-01-08 11:30:00,57.88,57.98,57.79,57.93,49007.0,48.4778,48.5616,48.4024,48.5197,49007.0
2020-01-08 11:35:00,57.93,58.16,57.93,58.12,49788.0,48.5197,48.7123,48.5197,48.6788,49788.0
2020-01-08 11:40:00,58.1,58.19,58.01,58.01,78767.0,48.6621,48.7375,48.5867,48.5867,78767.0
2020-01-08 11:45:00,58.01,58.04,57.84,57.97,54129.0,48.5867,48.6118,48.4443,48.5532,54129.0
2020-01-08 11:50:00,57.96,58.07,57.93,58.07,39986.0,48.5448,48.6369,48.5197,48.6369,39986.0
2020-01-08 11:55:00,58.07,58.31,57.98,58.3,56400.0,48.6369,48.838,48.5616,48.8296,56400.0
2020-01-08 12:00:00,58.3,58.4,58.18,58.26,79806.0,48.8296,48.9133,48.7291,48.7961,79806.0
2020-01-08 12:05:00,58.23,58.29,58.1,58.25,46995.0,48.771,48.8212,48.6621,48.7877,46995.0
2020-01-08 12:10:00,58.23,58.35,58.2,58.34,40084.0,48.771,48.8715,48.7458,48.8631,40084.0
2020-01-08 12:15:00,58.34,58.5,58.34,58.45,56383.0,48.8631,48.9971,48.8631,48.9552,56383.0
2020-01-08 12:20:00,58.45,58.53,58.43,58.44,39849.0,48.9552,49.0222,48.9385,48.9468,39849.0
2020-01-08 12:25:00,58.44,58.6,58.42,58.48,64281.0,48.9468,49.0808,48.9301,48.9803,64281.0
2020-01-08 12:30:00,58.48,58.48,58.34,58.39,40085.0,48.9803,48.9803,48.8631,48.905,40085.0
2020-01-08 12:35:00,58.39,58.44,58.38,58.41,43705.0,48.905,48.9468,48.8966,48.9217,43705.0
2020-01-08 12:40:00,58.4,58.5,58.36,58.46,30531.0,48.9133,48.9971,48.8798,48.9636,30531.0
2020-01-08 12:45:00,58.45,58.46,58.38,58.38,23809.0,48.9552,48.9636,48.8966,48.8966,23809.0
2020-01-08 12:50:00,58.38,58.44,58.33,58.4,56587.0,48.8966,48.9468,48.8547,48.9133,56587.0
2020-01-08 12:55:00,58.4,58.44,58.33,58.34,25060.0,48.9133,48.9468,48.8547,48.8631,25060.0
2020-01-08 13:00:00,58.33,58.38,58.29,58.36,26240.0,48.8547,48.8966,48.8212,48.8798,26240.0
2020-01-08 13:05:00,58.36,58.37,58.26,58.27,21957.0,48.8798,48.8882,48.7961,48.8045,21957.0
2020-01-08 13:10:00,58.3,58.3,58.17,58.17,18087.0,48.8296,48.8296,48.7207,48.7207,18087.0
2020-01-08 13:15:00,58.18,58.29,58.18,58.28,33160.0,48.7291,48.8212,48.7291,48.8128,33160.0
2020-01-08 13:20:00,58.29,58.3,58.23,58.28,23428.0,48.8212,48.8296,48.771,48.8128,23428.0
2020-01-08 13:25:00,58.26,58.29,58.21,58.23,17191.0,48.7961,48.8212,48.7542,48.771,17191.0
2020-01-08 13:30:00,58.23,58.27,58.19,58.22,15813.0,48.771,48.8045,48.7375,48.7626,15813.0
2020-01-08 13:35:00,58.22,58.3,58.18,58.27,26080.0,48.7626,48.8296,48.7291,48.8045,26080.0
2020-01-08 13:40:00,58.26,58.27,58.12,58.12,16992.0,48.7961,48.8045,48.6788,48.6788,16992.0
2020-01-08 13:45:00,58.12,58.22,58.11,58.2,16779.0,48.6788,48.7626,48.6704,48.7458,16779.0
2020-01-08 13:50:00,58.19,58.21,58.09,58.09,22259.0,48.7375,48.7542,48.6537,48.6537,22259.0
2020-01-08 13:55:00,58.1,58.17,58.09,58.13,23214.0,48.6621,48.7207,48.6537,48.6872,23214.0
2020-01-08 14:00:00,58.14,58.32,58.13,58.31,37057.0,48.6956,48.8463,48.6872,48.838,37057.0
2020-01-08 14:05:00,58.31,58.44,58.29,58.42,27807.0,48.838,48.9468,48.8212,48.9301,27807.0
2020-01-08 14:10:00,58.42,58.59,58.42,58.58,33674.0,48.9301,49.0725,48.9301,49.0641,33674.0
2020-01-08 14:15:00,58.56,58.7,58.53,58.67,94897.0,49.0473,49.1646,49.0222,49.1395,94897.0
2020-01-08 14:20:00,58.68,58.72,58.65,58.66,40051.0,49.1479,49.1814,49.1227,49.1311,40051.0
2020-01-08 14:25:00,58.66,58.68,58.55,58.59,37924.0,49.1311,49.1479,49.039,49.0725,37924.0
2020-01-08 14:30:00,58.6,58.79,58.6,58.79,51855.0,49.0808,49.24,49.0808,49.24,51855.0
2020-01-08 14:35:00,58.79,58.89,58.72,58.73,43921.0,49.24,49.3237,49.1814,49.1897,43921.0
2020-01-08 14:40:00,58.74,58.84,58.74,58.84,21679.0,49.1981,49.2819,49.1981,49.2819,21679.0
2020-01-08 14:45:00,58.82,58.99,58.82,58.98,46418.0,49.2651,49.4075,49.2651,49.3991,46418.0
2020-01-08 14:50:00,58.98,58.99,58.87,58.96,80022.0,49.3991,49.4075,49.307,49.3824,80022.0
2020-01-08 14:55:00,58.96,58.98,58.9,58.97,37413.0,49.3824,49.3991,49.3321,49.3907,37413.0
2020-01-08 15:00:00,58.97,59.0,58.78,58.85,73043.0,49.3907,49.4159,49.2316,49.2902,73043.0
2020-01-08 15:05:00,58.86,58.91,58.83,58.9,24676.0,49.2986,49.3405,49.2735,49.3321,24676.0
2020-01-08 15:10:00,58.89,58.96,58.86,58.92,29919.0,49.3237,49.3824,49.2986,49.3489,29919.0
2020-01-08 15:15:00,58.93,58.97,58.92,58.95,24132.0,49.3572,49.3907,49.3489,49.374,24132.0
2020-01-08 15:20:00,58.94,58.94,58.87,58.9,28817.0,49.3656,49.3656,49.307,49.3321,28817.0
2020-01-08 15:25:00,58.9,58.94,58.86,58.87,37116.0,49.3321,49.3656,49.2986,49.307,37116.0
2020-01-08 15:30:00,58.87,58.9,58.78,58.79,76840.0,49.307,49.3321,49.2316,49.24,76840.0
2020-01-08 15:35:00,58.8,58.87,58.79,58.87,72406.0,49.2484,49.307,49.24,49.307,72406.0
2020-01-08 15:40:00,58.87,58.89,58.79,58.8,57358.0,49.307,49.3237,49.24,49.2484,57358.0
2020-01-08 15:45:00,58.8,58.85,58.68,58.68,122322.0,49.2484,49.2902,49.1479,49.1479,122322.0
2020-01-08 15:50:00,58.69,58.76,58.66,58.73,113873.0,49.1562,49.2149,49.1311,49.1897,113873.0
2020-01-08 15:55:00,58.72,58.75,58.48,58.52,289733.0,49.1814,49.2065,48.9803,49.0138,289733.0
2020-01-09 09:30:00,58.42,58.47,58.0,58.08,125081.0,48.9301,48.972,48.5783,48.6453,125081.0
2020-01-09 09:35:00,58.12,58.19,57.96,58.18,56652.0,48.6788,48.7375,48.5448,48.7291,56652.0
2020-01-09 09:40:00,58.16,58.5,58.16,58.46,132367.0,48.7123,48.9971,48.7123,48.9636,132367.0
2020-01-09 09:45:00,58.46,58.75,58.43,58.72,86407.0,48.9636,49.2065,48.9385,49.1814,86407.0
2020-01-09 09:50:00,58.75,58.91,58.75,58.84,82722.0,49.2065,49.3405,49.2065,49.2819,82722.0
2020-01-09 09:55:00,58.8,58.84,58.67,58.74,58325.0,49.2484,49.2819,49.1395,49.1981,58325.0
2020-01-09 10:00:00,58.77,58.8,58.58,58.68,63005.0,49.2232,49.2484,49.0641,49.1479,63005.0
2020-01-09 10:05:00,58.67,58.74,58.64,58.74,45117.0,49.1395,49.1981,49.1144,49.1981,45117.0
2020-01-09 10:10:00,58.68,58.8,58.64,58.71,85729.0,49.1479,49.2484,49.1144,49.173,85729.0
2020-01-09 10:15:00,58.74,58.76,58.61,58.65,15237.0,49.1981,49.2149,49.0892,49.1227,15237.0
2020-01-09 10:20:00,58.64,58.69,58.51,58.51,33628.0,49.1144,49.1562,49.0055,49.0055,33628.0
2020-01-09 10:25:00,58.5,58.62,58.36,58.6,32537.0,48.9971,49.0976,48.8798,49.0808,32537.0
2020-01-09 10:30:00,58.6,58.6,58.38,58.4,16015.0,49.0808,49.0808,48.8966,48.9133,16015.0
2020-01-09 10:35:00,58.39,58.43,58.32,58.41,26890.0,48.905,48.9385,48.8463,48.9217,26890.0
2020-01-09 10:40:00,58.41,58.42,58.21,58.26,23378.0,48.9217,48.9301,48.7542,48.7961,23378.0
2020-01-09 10:45:00,58.27,58.37,58.21,58.27,33522.0,48.8045,48.8882,48.7542,48.8045,33522.0
2020-01-09 10:50:00,58.28,58.31,58.18,58.23,28581.0,48.8128,48.838,48.7291,48.771,28581.0
2020-01-09 10:55:00,58.22,58.37,58.22,58.35,25021.0,48.7626,48.8882,48.7626,48.8715,25021.0
2020-01-09 11:00:00,58.36,58.4,58.3,58.32,23639.0,48.8798,48.9133,48.8296,48.8463,23639.0
2020-01-09 11:05:00,58.31,58.34,58.13,58.18,33628.0,48.838,48.8631,48.6872,48.7291,33628.0
2020-01-09 11:10:00,58.19,58.26,58.18,58.23,25686.0,48.7375,48.7961,48.7291,48.771,25686.0
2020-01-09 11:15:00,58.25,58.29,58.22,58.26,13393.0,48.7877,48.8212,48.7626,48.7961,13393.0
2020-01-09 11:20:00,58.24,58.33,58.19,58.25,45889.0,48.7793,48.8547,48.7375,48.7877,45889.0
2020-01-09 11:25:00,58.24,58.53,58.24,58.53,199508.0,48.7793,49.0222,48.7793,49.0222,199508.0
2020-01-09 11:30:00,58.53,58.68,58.51,58.61,32914.0,49.0222,49.1479,49.0055,49.0892,32914.0
2020-01-09 11:35:00,58.63,58.76,58.6,58.69,22016.0,49.106,49.2149,49.0808,49.1562,22016.0
2020-01-09 11:40:00,58.69,58.81,58.69,58.79,44874.0,49.1562,49.2567,49.1562,49.24,44874.0
2020-01-09 11:45:00,58.79,58.8,58.73,58.74,17671.0,49.24,49.2484,49.1897,49.1981,17671.0
2020-01-09 11:50:00,58.75,58.78,58.55,58.58,41369.0,49.2065,49.2316,49.039,49.0641,41369.0
2020-01-09 11:55:00,58.57,58.61,58.47,58.51,63660.0,49.0557,49.0892,48.972,49.0055,63660.0
2020-01-09 12:00:00,58.51,58.62,58.47,58.6,68487.0,49.0055,49.0976,48.972,49.0808,68487.0
2020-01-09 12:05:00,58.6,58.71,58.6,58.67,45822.0,49.0808,49.173,49.0808,49.1395,45822.0
2020-01-09 12:10:00,58.69,58.7,58.56,58.57,51509.0,49.1562,49.1646,49.0473,49.0557,51509.0
2020-01-09 12:15:00,58.57,58.61,58.43,58.44,285823.0,49.0557,49.0892,48.9385,48.9468,285823.0
2020-01-09 12:20:00,58.45,58.45,58.37,58.4,33267.0,48.9552,48.9552,48.8882,48.9133,33267.0
2020-01-09 12:25:00,58.4,58.53,58.39,58.52,22288.0,48.9133,49.0222,48.905,49.0138,22288.0
2020-01-09 12:30:00,58.51,58.53,58.41,58.46,38462.0,49.0055,49.0222,48.9217,48.9636,38462.0
2020-01-09 12:35:00,58.45,58.54,58.43,58.5,35653.0,48.9552,49.0306,48.9385,48.9971,35653.0
2020-01-09 12:40:00,58.51,58.65,58.49,58.62,32750.0,49.0055,49.1227,48.9887,49.0976,32750.0
2020-01-09 12:45:00,58.63,58.73,58.56,58.7,28754.0,49.106,49.1897,49.0473,49.1646,28754.0
2020-01-09 12:50:00,58.72,58.78,58.7,58.75,26954.0,49.1814,49.2316,49.1646,49.2065,26954.0
2020-01-09 12:55:00,58.74,58.76,58.68,58.73,24281.0,49.1981,49.2149,49.1479,49.1897,24281.0
2020-01-09 13:00:00,58.74,58.77,58.61,58.72,31840.0,49.1981,49.2232,49.0892,49.1814,31840.0
2020-01-09 13:05:00,58.74,58.76,58.6,58.67,31502.0,49.1981,49.2149,49.0808,49.1395,31502.0
2020-01-09 13:10:00,58.66,58.75,58.64,58.72,31121.0,49.1311,49.2065,49.1144,49.1814,31121.0
2020-01-09 13:15:00,58.72,58.72,58.66,58.67,19454.0,49.1814,49.1814,49.1311,49.1395,19454.0
2020-01-09 13:20:00,58.69,58.69,58.59,58.65,20101.0,49.1562,49.1562,49.0725,49.1227,20101.0
2020-01-09 13:25:00,58.62,58.69,58.62,58.69,15298.0,49.0976,49.1562,49.0976,49.1562,15298.0
2020-01-09 13:30:00,58.68,58.69,58.62,58.68,19541.0,49.1479,49.1562,49.0976,49.1479,19541.0
2020-01-09 13:35:00,58.68,58.7,58.66,58.68,19476.0,49.1479,49.1646,49.1311,49.1479,19476.0
2020-01-09 13:40:00,58.67,58.75,58.66,58.75,37877.0,49.1395,49.2065,49.1311,49.2065,37877.0
2020-01-09 13:45:00,58.75,58.79,58.73,58.75,21935.0,49.2065,49.24,49.1897,49.2065,21935.0
2020-01-09 13:50:00,58.76,58.78,58.71,58.75,53890.0,49.2149,49.2316,49.173,49.2065,53890.0
2020-01-09 13:55:00,58.75,58.84,58.74,58.81,39321.0,49.2065,49.2819,49.1981,49.2567,39321.0
2020-01-09 14:00:00,58.8,58.85,58.77,58.77,22277.0,49.2484,49.2902,49.2232,49.2232,22277.0
2020-01-09 14:05:00,58.77,58.87,58.77,58.87,31234.0,49.2232,49.307,49.2232,49.307,31234.0
2020-01-09 14:10:00,58.86,58.87,58.76,58.78,30571.0,49.2986,49.307,49.2149,49.2316,30571.0
2020-01-09 14:15:00,58.79,58.84,58.7,58.75,34781.0,49.24,49.2819,49.1646,49.2065,34781.0
2020-01-09 14:20:00,58.74,58.88,58.74,58.88,20436.0,49.1981,49.3154,49.1981,49.3154,20436.0
2020-01-09 14:25:00,58.89,58.93,58.87,58.91,22819.0,49.3237,49.3572,49.307,49.3405,22819.0
2020-01-09 14:30:00,58.9,59.0,58.88,58.98,39876.0,49.3321,49.4159,49.3154,49.3991,39876.0
2020-01-09 14:35:00,58.97,59.08,58.97,59.07,40786.0,49.3907,49.4829,49.3907,49.4745,40786.0
2020-01-09 14:40:00,59.07,59.14,59.06,59.14,27594.0,49.4745,49.5331,49.4661,49.5331,27594.0
2020-01-09 14:45:00,59.14,59.15,59.01,59.02,39251.0,49.5331,49.5415,49.4242,49.4326,39251.0
2020-01-09 14:50:00,59.0,59.14,59.0,59.1,43111.0,49.4159,49.5331,49.4159,49.4996,43111.0
2020-01-09 14:55:00,59.1,59.14,59.06,59.13,35013.0,49.4996,49.5331,49.4661,49.5248,35013.0
2020-01-09 15:00:00,59.13,59.14,59.05,59.07,44647.0,49.5248,49.5331,49.4577,49.4745,44647.0
2020-01-09 15:05:00,59.07,59.11,59.02,59.07,41182.0,49.4745,49.508,49.4326,49.4745,41182.0
2020-01-09 15:10:00,59.07,59.08,59.0,59.04,41049.0,49.4745,49.4829,49.4159,49.4494,41049.0
2020-01-09 15:15:00,59.03,59.1,59.01,59.07,40211.0,49.441,49.4996,49.4242,49.4745,40211.0
2020-01-09 15:20:00,59.06,59.07,59.0,59.04,24420.0,49.4661,49.4745,49.4159,49.4494,24420.0
2020-01-09 15:25:00,59.04,59.12,59.0,59.1,82349.0,49.4494,49.5164,49.4159,49.4996,82349.0
2020-01-09 15:30:00,59.12,59.17,59.1,59.13,81985.0,49.5164,49.5583,49.4996,49.5248,81985.0
2020-01-09 15:35:00,59.14,59.17,59.02,59.03,71490.0,49.5331,49.5583,49.4326,49.441,71490.0
2020-01-09 15:40:00,59.03,59.23,59.02,59.2,126915.0,49.441,49.6085,49.4326,49.5834,126915.0
2020-01-09 15:45:00,59.2,59.25,59.15,59.2,101929.0,49.5834,49.6253,49.5415,49.5834,101929.0
2020-01-09 15:50:00,59.21,59.32,59.21,59.27,170807.0,49.5918,49.6839,49.5918,49.642,170807.0
2020-01-09 15:55:00,59.27,59.42,59.23,59.38,451805.0,49.642,49.7676,49.6085,49.7341,451805.0
2020-01-10 09:30:00,59.66,59.76,59.43,59.66,114455.0,49.9687,50.0524,49.776,49.9687,114455.0
2020-01-10 09:35:00,59.67,59.88,59.56,59.57,55443.0,49.977,50.1529,49.8849,49.8933,55443.0
2020-01-10 09:40:00,59.6,59.86,59.6,59.73,42480.0,49.9184,50.1362,49.9184,50.0273,42480.0
2020-01-10 09:45:00,59.73,59.78,59.6,59.78,31834.0,50.0273,50.0692,49.9184,50.0692,31834.0
2020-01-10 09:50:00,59.78,59.79,59.71,59.78,28219.0,50.0692,50.0775,50.0105,50.0692,28219.0
2020-01-10 09:55:00,59.76,59.85,59.73,59.74,33768.0,50.0524,50.1278,50.0273,50.0357,33768.0
2020-01-10 10:00:00,59.71,59.83,59.68,59.83,26725.0,50.0105,50.111,49.9854,50.111,26725.0
2020-01-10 10:05:00,59.82,59.99,59.76,59.84,53230.0,50.1027,50.2451,50.0524,50.1194,53230.0
2020-01-10 10:10:00,59.85,59.88,59.75,59.79,26050.0,50.1278,50.1529,50.044,50.0775,26050.0
2020-01-10 10:15:00,59.79,59.86,59.78,59.83,54449.0,50.0775,50.1362,50.0692,50.111,54449.0
2020-01-10 10:20:00,59.82,59.88,59.8,59.83,28236.0,50.1027,50.1529,50.0859,50.111,28236.0
2020-01-10 10:25:00,59.82,59.84,59.76,59.79,38470.0,50.1027,50.1194,50.0524,50.0775,38470.0
2020-01-10 10:30:00,59.79,60.0,59.78,59.99,84336.0,50.0775,50.2534,50.0692,50.2451,84336.0
2020-01-10 10:35:00,59.99,60.14,59.98,60.12,41641.0,50.2451,50.3707,50.2367,50.3539,41641.0
2020-01-10 10:40:00,60.12,60.34,60.11,60.32,42331.0,50.3539,50.5382,50.3456,50.5214,42331.0
2020-01-10 10:45:00,60.32,60.39,60.25,60.29,57161.0,50.5214,50.5801,50.4628,50.4963,57161.0
2020-01-10 10:50:00,60.29,60.44,60.25,60.41,37573.0,50.4963,50.622,50.4628,50.5968,37573.0
2020-01-10 10:55:00,60.42,60.55,60.41,60.48,50926.0,50.6052,50.7141,50.5968,50.6555,50926.0
2020-01-10 11:00:00,60.49,60.58,60.46,60.48,56754.0,50.6638,50.7392,50.6387,50.6555,56754.0
2020-01-10 11:05:00,60.48,60.59,60.48,60.58,47935.0,50.6555,50.7476,50.6555,50.7392,47935.0
2020-01-10 11:10:00,60.58,60.67,60.54,60.65,52145.0,50.7392,50.8146,50.7057,50.7978,52145.0
2020-01-10 11:15:00,60.65,60.68,60.61,60.67,37534.0,50.7978,50.823,50.7643,50.8146,37534.0
2020-01-10 11:20:00,60.67,60.85,60.64,60.84,127445.0,50.8146,50.9654,50.7895,50.957,127445.0
2020-01-10 11:25:00,60.84,60.92,60.81,60.84,112873.0,50.957,51.024,50.9319,50.957,112873.0
2020-01-10 11:30:00,60.84,60.95,60.82,60.89,92856.0,50.957,51.0491,50.9402,50.9989,92856.0
2020-01-10 11:35:00,60.89,61.04,60.89,61.0,89147.0,50.9989,51.1245,50.9989,51.091,89147.0
2020-01-10 11:40:00,60.98,61.06,60.94,61.06,55304.0,51.0742,51.1412,51.0407,51.1412,55304.0
2020-01-10 11:45:00,61.06,61.07,60.73,60.73,75846.0,51.1412,51.1496,50.8648,50.8648,75846.0
2020-01-10 11:50:00,60.73,60.78,60.68,60.78,56734.0,50.8648,50.9067,50.823,50.9067,56734.0
2020-01-10 11:55:00,60.78,60.83,60.72,60.82,46414.0,50.9067,50.9486,50.8565,50.9402,46414.0
2020-01-10 12:00:00,60.81,60.82,60.6,60.64,26985.0,50.9319,50.9402,50.756,50.7895,26985.0
2020-01-10 12:05:00,60.64,60.67,60.61,60.61,21496.0,50.7895,50.8146,50.7643,50.7643,21496.0
2020-01-10 12:10:00,60.62,60.62,60.38,60.38,33507.0,50.7727,50.7727,50.5717,50.5717,33507.0
2020-01-10 12:15:00,60.39,60.4,60.23,60.25,62413.0,50.5801,50.5885,50.4461,50.4628,62413.0
2020-01-10 12:20:00,60.25,60.27,60.18,60.23,33691.0,50.4628,50.4796,50.4042,50.4461,33691.0
2020-01-10 12:25:00,60.23,60.29,60.19,60.26,29363.0,50.4461,50.4963,50.4126,50.4712,29363.0
2020-01-10 12:30:00,60.26,60.29,60.23,60.25,62783.0,50.4712,50.4963,50.4461,50.4628,62783.0
2020-01-10 12:35:00,60.25,60.38,60.24,60.37,31129.0,50.4628,50.5717,50.4544,50.5633,31129.0
2020-01-10 12:40:00,60.37,60.55,60.37,60.53,34764.0,50.5633,50.7141,50.5633,50.6973,34764.0
2020-01-10 12:45:00,60.51,60.55,60.47,60.55,33774.0,50.6806,50.7141,50.6471,50.7141,33774.0
2020-01-10 12:50:00,60.55,60.55,60.39,60.39,27150.0,50.7141,50.7141,50.5801,50.5801,27150.0
2020-01-10 12:55:00,60.41,60.59,60.39,60.53,28067.0,50.5968,50.7476,50.5801,50.6973,28067.0
2020-01-10 13:00:00,60.52,60.69,60.47,60.68,31883.0,50.689,50.8313,50.6471,50.823,31883.0
2020-01-10 13:05:00,60.69,60.7,60.6,60.61,32087.0,50.8313,50.8397,50.756,50.7643,32087.0
2020-01-10 13:10:00,60.6,60.67,60.59,60.66,18843.0,50.756,50.8146,50.7476,50.8062,18843.0
2020-01-10 13:15:00,60.65,60.67,60.62,60.63,22680.0,50.7978,50.8146,50.7727,50.7811,22680.0
2020-01-10 13:20:00,60.64,60.69,60.6,60.63,26356.0,50.7895,50.8313,50.756,50.7811,26356.0
2020-01-10 13:25:00,60.64,60.67,60.59,60.6,27559.0,50.7895,50.8146,50.7476,50.756,27559.0
2020-01-10 13:30:00,60.6,60.66,60.48,60.59,27191.0,50.756,50.8062,50.6555,50.7476,27191.0
2020-01-10 13:35:00,60.59,60.66,60.51,60.63,109813.0,50.7476,50.8062,50.6806,50.7811,109813.0
2020-01-10 13:40:00,60.62,60.63,60.54,60.55,19085.0,50.7727,50.7811,50.7057,50.7141,19085.0
2020-01-10 13:45:00,60.55,60.56,60.5,60.55,39805.0,50.7141,50.7225,50.6722,50.7141,39805.0
2020-01-10 13:50:00,60.55,60.63,60.53,60.6,30167.0,50.7141,50.7811,50.6973,50.756,30167.0
2020-01-10 13:55:00,60.6,60.66,60.53,60.55,34342.0,50.756,50.8062,50.6973,50.7141,34342.0
2020-01-10 14:00:00,60.55,60.57,60.39,60.45,34724.0,50.7141,50.7308,50.5801,50.6303,34724.0
2020-01-10 14:05:00,60.45,60.58,60.44,60.55,42588.0,50.6303,50.7392,50.622,50.7141,42588.0
2020-01-10 14:10:00,60.55,60.55,60.4,60.4,16569.0,50.7141,50.7141,50.5885,50.5885,16569.0
2020-01-10 14:15:00,60.4,60.48,60.4,60.45,22105.0,50.5885,50.6555,50.5885,50.6303,22105.0
2020-01-10 14:20:00,60.46,60.46,60.42,60.44,11783.0,50.6387,50.6387,50.6052,50.622,11783.0
2020-01-10 14:25:00,60.44,60.46,60.38,60.4,28793.0,50.622,50.6387,50.5717,50.5885,28793.0
2020-01-10 14:30:00,60.39,60.42,60.36,60.37,15303.0,50.5801,50.6052,50.5549,50.5633,15303.0
2020-01-10 14:35:00,60.38,60.38,60.27,60.27,25354.0,50.5717,50.5717,50.4796,50.4796,25354.0
2020-01-10 14:40:00,60.27,60.32,60.26,60.3,27332.0,50.4796,50.5214,50.4712,50.5047,27332.0
2020-01-10 14:45:00,60.3,60.34,60.23,60.3,21978.0,50.5047,50.5382,50.4461,50.5047,21978.0
2020-01-10 14:50:00,60.3,60.35,60.23,60.3,26617.0,50.5047,50.5466,50.4461,50.5047,26617.0
2020-01-10 14:55:00,60.31,60.31,60.19,60.22,41093.0,50.5131,50.5131,50.4126,50.4377,41093.0
2020-01-10 15:00:00,60.22,60.23,60.14,60.18,21330.0,50.4377,50.4461,50.3707,50.4042,21330.0
2020-01-10 15:05:00,60.17,60.19,60.1,60.18,23890.0,50.3958,50.4126,50.3372,50.4042,23890.0
2020-01-10 15:10:00,60.19,60.22,60.17,60.19,40929.0,50.4126,50.4377,50.3958,50.4126,40929.0
2020-01-10 15:15:00,60.18,60.19,60.12,60.14,20365.0,50.4042,50.4126,50.3539,50.3707,20365.0
2020-01-10 15:20:00,60.14,60.2,60.12,60.18,25746.0,50.3707,50.4209,50.3539,50.4042,25746.0
2020-01-10 15:25:00,60.18,60.23,60.14,60.2,22847.0,50.4042,50.4461,50.3707,50.4209,22847.0
2020-01-10 15:30:00,60.2,60.23,60.08,60.09,32872.0,50.4209,50.4461,50.3204,50.3288,32872.0
2020-01-10 15:35:00,60.09,60.11,60.01,60.07,47437.0,50.3288,50.3456,50.2618,50.3121,47437.0
2020-01-10 15:40:00,60.07,60.12,60.04,60.11,41000.0,50.3121,50.3539,50.2869,50.3456,41000.0
2020-01-10 15:45:00,60.11,60.22,60.1,60.1,51750.0,50.3456,50.4377,50.3372,50.3372,51750.0
2020-01-10 15:50:00,60.09,60.25,60.09,60.21,68958.0,50.3288,50.4628,50.3288,50.4293,68958.0
2020-01-10 15:55:00,60.2,60.33,60.19,60.2,200001.0,50.4209,50.5298,50.4126,50.4209,200001.0
2020-01-13 09:30:00,60.26,60.31,60.12,60.19,108728.0,50.4712,50.5131,50.3539,50.4126,108728.0
2020-01-13 09:35:00,60.21,60.29,60.1,60.12,24687.0,50.4293,50.4963,50.3372,50.3539,24687.0
2020-01-13 09:40:00,60.11,60.16,59.88,60.13,27382.0,50.3456,50.3874,50.1529,50.3623,27382.0
2020-01-13 09:45:00,60.12,60.28,60.07,60.19,21629.0,50.3539,50.4879,50.3121,50.4126,21629.0
2020-01-13 09:50:00,60.17,60.46,60.16,60.46,18274.0,50.3958,50.6387,50.3874,50.6387,18274.0
2020-01-13 09:55:00,60.48,60.49,60.31,60.36,49934.0,50.6555,50.6638,50.5131,50.5549,49934.0
2020-01-13 10:00:00,60.39,60.39,60.12,60.12,19810.0,50.5801,50.5801,50.3539,50.3539,19810.0
2020-01-13 10:05:00,60.12,60.18,59.92,59.92,33567.0,50.3539,50.4042,50.1864,50.1864,33567.0
2020-01-13 10:10:00,59.91,59.91,59.66,59.67,32415.0,50.178,50.178,49.9687,49.977,32415.0
2020-01-13 10:15:00,59.69,59.83,59.65,59.7,24732.0,49.9938,50.111,49.9603,50.0022,24732.0
2020-01-13 10:20:00,59.69,59.79,59.69,59.79,10957.0,49.9938,50.0775,49.9938,50.0775,10957.0
2020-01-13 10:25:00,59.77,59.84,59.77,59.83,30187.0,50.0608,50.1194,50.0608,50.111,30187.0
2020-01-13 10:30:00,59.84,59.84,59.71,59.72,25861.0,50.1194,50.1194,50.0105,50.0189,25861.0
2020-01-13 10:35:00,59.72,59.96,59.71,59.95,42836.0,50.0189,50.2199,50.0105,50.2116,42836.0
2020-01-13 10:40:00,59.95,60.14,59.95,60.07,25975.0,50.2116,50.3707,50.2116,50.3121,25975.0
2020-01-13 10:45:00,60.07,60.15,60.05,60.09,16113.0,50.3121,50.3791,50.2953,50.3288,16113.0
2020-01-13 10:50:00,60.09,60.19,60.09,60.17,24265.0,50.3288,50.4126,50.3288,50.3958,24265.0
2020-01-13 10:55:00,60.17,60.25,60.14,60.23,16491.0,50.3958,50.4628,50.3707,50.4461,16491.0
2020-01-13 11:00:00,60.24,60.3,60.16,60.25,26726.0,50.4544,50.5047,50.3874,50.4628,26726.0
2020-01-13 11:05:00,60.25,60.34,60.22,60.27,19164.0,50.4628,50.5382,50.4377,50.4796,19164.0
2020-01-13 11:10:00,60.26,60.32,60.23,60.24,21916.0,50.4712,50.5214,50.4461,50.4544,21916.0
2020-01-13 11:15:00,60.23,60.38,60.22,60.37,30323.0,50.4461,50.5717,50.4377,50.5633,30323.0
2020-01-13 11:20:00,60.38,60.42,60.26,60.26,24984.0,50.5717,50.6052,50.4712,50.4712,24984.0
2020-01-13 11:25:00,60.26,60.26,60.08,60.13,42760.0,50.4712,50.4712,50.3204,50.3623,42760.0
2020-01-13 11:30:00,60.12,60.28,60.12,60.27,36610.0,50.3539,50.4879,50.3539,50.4796,36610.0
2020-01-13 11:35:00,60.28,60.34,60.27,60.34,9683.0,50.4879,50.5382,50.4796,50.5382,9683.0
2020-01-13 11:40:00,60.33,60.4,60.29,60.38,11875.0,50.5298,50.5885,50.4963,50.5717,11875.0
2020-01-13 11:45:00,60.38,60.38,60.33,60.34,11356.0,50.5717,50.5717,50.5298,50.5382,11356.0
2020-01-13 11:50:00,60.34,60.37,60.29,60.29,15251.0,50.5382,50.5633,50.4963,50.4963,15251.0
2020-01-13 11:55:00,60.3,60.34,60.2,60.28,23455.0,50.5047,50.5382,50.4209,50.4879,23455.0
2020-01-13 12:00:00,60.26,60.29,60.13,60.16,17593.0,50.4712,50.4963,50.3623,50.3874,17593.0
2020-01-13 12:05:00,60.16,60.19,60.09,60.17,14019.0,50.3874,50.4126,50.3288,50.3958,14019.0
2020-01-13 12:10:00,60.17,60.24,60.16,60.16,170877.0,50.3958,50.4544,50.3874,50.3874,170877.0
2020-01-13 12:15:00,60.17,60.17,59.91,59.93,26848.0,50.3958,50.3958,50.178,50.1948,26848.0
2020-01-13 12:20:00,59.92,59.92,59.77,59.77,20054.0,50.1864,50.1864,50.0608,50.0608,20054.0
2020-01-13 12:25:00,59.75,59.78,59.63,59.64,51827.0,50.044,50.0692,49.9435,49.9519,51827.0
2020-01-13 12:30:00,59.65,59.66,59.54,59.58,26735.0,49.9603,49.9687,49.8682,49.9017,26735.0
2020-01-13 12:35:00,59.57,59.58,59.5,59.53,16955.0,49.8933,49.9017,49.8347,49.8598,16955.0
2020-01-13 12:40:00,59.51,59.56,59.44,59.54,23506.0,49.843,49.8849,49.7844,49.8682,23506.0
2020-01-13 12:45:00,59.55,59.61,59.52,59.58,15260.0,49.8765,49.9268,49.8514,49.9017,15260.0
2020-01-13 12:50:00,59.59,59.67,59.54,59.63,8072.0,49.91,49.977,49.8682,49.9435,8072.0
2020-01-13 12:55:00,59.62,59.63,59.47,59.52,17245.0,49.9352,49.9435,49.8095,49.8514,17245.0
2020-01-13 13:00:00,59.52,59.56,59.49,59.49,34196.0,49.8514,49.8849,49.8263,49.8263,34196.0
2020-01-13 13:05:00,59.48,59.5,59.35,59.38,42032.0,49.8179,49.8347,49.709,49.7341,42032.0
2020-01-13 13:10:00,59.38,59.39,59.31,59.39,20112.0,49.7341,49.7425,49.6755,49.7425,20112.0
2020-01-13 13:15:00,59.38,59.49,59.36,59.45,38095.0,49.7341,49.8263,49.7174,49.7928,38095.0
2020-01-13 13:20:00,59.45,59.48,59.43,59.47,40074.0,49.7928,49.8179,49.776,49.8095,40074.0
2020-01-13 13:25:00,59.47,59.54,59.47,59.49,17965.0,49.8095,49.8682,49.8095,49.8263,17965.0
2020-01-13 13:30:00,59.48,59.56,59.47,59.55,13186.0,49.8179,49.8849,49.8095,49.8765,13186.0
2020-01-13 13:35:00,59.55,59.62,59.53,59.62,16177.0,49.8765,49.9352,49.8598,49.9352,16177.0
2020-01-13 13:40:00,59.62,59.64,59.59,59.62,9833.0,49.9352,49.9519,49.91,49.9352,9833.0
2020-01-13 13:45:00,59.62,59.73,59.59,59.72,11401.0,49.9352,50.0273,49.91,50.0189,11401.0
2020-01-13 13:50:00,59.73,59.78,59.73,59.74,10583.0,50.0273,50.0692,50.0273,50.0357,10583.0
2020-01-13 13:55:00,59.73,59.74,59.66,59.67,13304.0,50.0273,50.0357,49.9687,49.977,13304.0
2020-01-13 14:00:00,59.68,59.74,59.66,59.73,14216.0,49.9854,50.0357,49.9687,50.0273,14216.0
2020-01-13 14:05:00,59.74,59.79,59.72,59.77,17188.0,50.0357,50.0775,50.0189,50.0608,17188.0
2020-01-13 14:10:00,59.76,59.79,59.68,59.69,9989.0,50.0524,50.0775,49.9854,49.9938,9989.0
2020-01-13 14:15:00,59.69,59.7,59.65,59.67,8903.0,49.9938,50.0022,49.9603,49.977,8903.0
2020-01-13 14:20:00,59.68,59.68,59.58,59.6,18238.0,49.9854,49.9854,49.9017,49.9184,18238.0
2020-01-13 14:25:00,59.6,59.63,59.57,59.6,17441.0,49.9184,49.9435,49.8933,49.9184,17441.0
2020-01-13 14:30:00,59.6,59.68,59.59,59.65,13836.0,49.9184,49.9854,49.91,49.9603,13836.0
2020-01-13 14:35:00,59.65,59.71,59.63,59.69,15911.0,49.9603,50.0105,49.9435,49.9938,15911.0
2020-01-13 14:40:00,59.68,59.7,59.59,59.6,22145.0,49.9854,50.0022,49.91,49.9184,22145.0
2020-01-13 14:45:00,59.6,59.66,59.59,59.65,16728.0,49.9184,49.9687,49.91,49.9603,16728.0
2020-01-13 14:50:00,59.65,59.69,59.61,59.66,15305.0,49.9603,49.9938,49.9268,49.9687,15305.0
2020-01-13 14:55:00,59.67,59.68,59.59,59.6,21338.0,49.977,49.9854,49.91,49.9184,21338.0
2020-01-13 15:00:00,59.6,59.61,59.54,59.57,31789.0,49.9184,49.9268,49.8682,49.8933,31789.0
2020-01-13 15:05:00,59.58,59.58,59.5,59.52,21746.0,49.9017,49.9017,49.8347,49.8514,21746.0
2020-01-13 15:10:00,59.52,59.53,59.41,59.41,27931.0,49.8514,49.8598,49.7593,49.7593,27931.0
2020-01-13 15:15:00,59.42,59.63,59.41,59.54,51399.0,49.7676,49.9435,49.7593,49.8682,51399.0
2020-01-13 15:20:00,59.54,59.55,59.47,59.49,20239.0,49.8682,49.8765,49.8095,49.8263,20239.0
2020-01-13 15:25:00,59.49,59.5,59.42,59.42,29859.0,49.8263,49.8347,49.7676,49.7676,29859.0
2020-01-13 15:30:00,59.43,59.52,59.42,59.47,44342.0,49.776,49.8514,49.7676,49.8095,44342.0
2020-01-13 15:35:00,59.46,59.47,59.4,59.41,56490.0,49.8011,49.8095,49.7509,49.7593,56490.0
2020-01-13 15:40:00,59.41,59.45,59.4,59.42,69461.0,49.7593,49.7928,49.7509,49.7676,69461.0
2020-01-13 15:45:00,59.42,59.54,59.41,59.52,56438.0,49.7676,49.8682,49.7593,49.8514,56438.0
2020-01-13 15:50:00,59.51,59.6,59.49,59.53,78269.0,49.843,49.9184,49.8263,49.8598,78269.0
2020-01-13 15:55:00,59.54,59.63,59.51,59.58,198083.0,49.8682,49.9435,49.843,49.9017,198083.0
2020-01-14 09:30:00,59.47,59.87,59.42,59.69,56289.0,49.8095,50.1445,49.7676,49.9938,56289.0
2020-01-14 09:35:00,59.68,59.7,59.58,59.65,15861.0,49.9854,50.0022,49.9017,49.9603,15861.0
2020-01-14 09:40:00,59.64,59.69,59.45,59.47,22095.0,49.9519,49.9938,49.7928,49.8095,22095.0
2020-01-14 09:45:00,59.49,59.69,59.49,59.61,25436.0,49.8263,49.9938,49.8263,49.9268,25436.0
2020-01-14 09:50:00,59.6,59.6,59.38,59.47,17987.0,49.9184,49.9184,49.7341,49.8095,17987.0
2020-01-14 09:55:00,59.48,59.58,59.41,59.55,25901.0,49.8179,49.9017,49.7593,49.8765,25901.0
2020-01-14 10:00:00,59.53,59.7,59.48,59.53,27431.0,49.8598,50.0022,49.8179,49.8598,27431.0
2020-01-14 10:05:00,59.56,59.61,59.44,59.48,27249.0,49.8849,49.9268,49.7844,49.8179,27249.0
2020-01-14 10:10:00,59.48,59.53,59.31,59.34,32516.0,49.8179,49.8598,49.6755,49.7006,32516.0
2020-01-14 10:15:00,59.34,59.36,59.19,59.2,43986.0,49.7006,49.7174,49.575,49.5834,43986.0
2020-01-14 10:20:00,59.2,59.28,59.13,59.25,44125.0,49.5834,49.6504,49.5248,49.6253,44125.0
2020-01-14 10:25:00,59.26,59.33,59.22,59.33,25047.0,49.6336,49.6923,49.6001,49.6923,25047.0
2020-01-14 10:30:00,59.33,59.33,59.28,59.33,24679.0,49.6923,49.6923,49.6504,49.6923,24679.0
2020-01-14 10:35:00,59.31,59.36,59.27,59.32,66979.0,49.6755,49.7174,49.642,49.6839,66979.0
2020-01-14 10:40:00,59.32,59.43,59.31,59.39,23679.0,49.6839,49.776,49.6755,49.7425,23679.0
2020-01-14 10:45:00,59.39,59.46,59.35,59.46,30099.0,49.7425,49.8011,49.709,49.8011,30099.0
2020-01-14 10:50:00,59.45,59.48,59.37,59.39,26407.0,49.7928,49.8179,49.7258,49.7425,26407.0
2020-01-14 10:55:00,59.37,59.38,59.26,59.37,37072.0,49.7258,49.7341,49.6336,49.7258,37072.0
2020-01-14 11:00:00,59.36,59.38,59.28,59.31,22486.0,49.7174,49.7341,49.6504,49.6755,22486.0
2020-01-14 11:05:00,59.32,59.39,59.28,59.38,26882.0,49.6839,49.7425,49.6504,49.7341,26882.0
2020-01-14 11:10:00,59.39,59.53,59.39,59.49,16505.0,49.7425,49.8598,49.7425,49.8263,16505.0
2020-01-14 11:15:00,59.49,59.53,59.43,59.53,18100.0,49.8263,49.8598,49.776,49.8598,18100.0
2020-01-14 11:20:00,59.54,59.64,59.51,59.58,20735.0,49.8682,49.9519,49.843,49.9017,20735.0
2020-01-14 11:25:00,59.59,59.61,59.51,59.55,13741.0,49.91,49.9268,49.843,49.8765,13741.0
2020-01-14 11:30:00,59.55,59.65,59.54,59.64,12656.0,49.8765,49.9603,49.8682,49.9519,12656.0
2020-01-14 11:35:00,59.64,59.65,59.57,59.65,18803.0,49.9519,49.9603,49.8933,49.9603,18803.0
2020-01-14 11:40:00,59.65,59.66,59.58,59.59,16027.0,49.9603,49.9687,49.9017,49.91,16027.0
2020-01-14 11:45:00,59.58,59.69,59.58,59.65,15444.0,49.9017,49.9938,49.9017,49.9603,15444.0
2020-01-14 11:50:00,59.65,59.66,59.6,59.66,12082.0,49.9603,49.9687,49.9184,49.9687,12082.0
2020-01-14 11:55:00,59.66,59.68,59.62,59.68,16368.0,49.9687,49.9854,49.9352,49.9854,16368.0
2020-01-14 12:00:00,59.66,59.73,59.61,59.72,17546.0,49.9687,50.0273,49.9268,50.0189,17546.0
2020-01-14 12:05:00,59.72,59.78,59.72,59.76,17023.0,50.0189,50.0692,50.0189,50.0524,17023.0
2020-01-14 12:10:00,59.75,59.94,59.75,59.89,24270.0,50.044,50.2032,50.044,50.1613,24270.0
2020-01-14 12:15:00,59.89,59.94,59.86,59.94,22074.0,50.1613,50.2032,50.1362,50.2032,22074.0
2020-01-14 12:20:00,59.94,59.95,59.82,59.88,20503.0,50.2032,50.2116,50.1027,50.1529,20503.0
2020-01-14 12:25:00,59.9,59.97,59.88,59.97,31103.0,50.1697,50.2283,50.1529,50.2283,31103.0
2020-01-14 12:30:00,59.97,59.99,59.96,59.99,18550.0,50.2283,50.2451,50.2199,50.2451,18550.0
2020-01-14 12:35:00,59.98,60.01,59.98,59.98,23922.0,50.2367,50.2618,50.2367,50.2367,23922.0
2020-01-14 12:40:00,59.99,59.99,59.91,59.97,24750.0,50.2451,50.2451,50.178,50.2283,24750.0
2020-01-14 12:45:00,59.98,60.04,59.97,60.02,17313.0,50.2367,50.2869,50.2283,50.2702,17313.0
2020-01-14 12:50:00,60.03,60.12,60.02,60.09,28115.0,50.2786,50.3539,50.2702,50.3288,28115.0
2020-01-14 12:55:00,60.09,60.09,59.98,60.02,24338.0,50.3288,50.3288,50.2367,50.2702,24338.0
2020-01-14 13:00:00,60.02,60.03,59.95,59.96,20345.0,50.2702,50.2786,50.2116,50.2199,20345.0
2020-01-14 13:05:00,59.96,59.99,59.94,59.94,17885.0,50.2199,50.2451,50.2032,50.2032,17885.0
2020-01-14 13:10:00,59.92,59.98,59.92,59.97,20428.0,50.1864,50.2367,50.1864,50.2283,20428.0
2020-01-14 13:15:00,59.96,60.04,59.95,60.03,19129.0,50.2199,50.2869,50.2116,50.2786,19129.0
2020-01-14 13:20:00,60.04,60.05,59.99,60.0,23591.0,50.2869,50.2953,50.2451,50.2534,23591.0
2020-01-14 13:25:00,59.99,60.02,59.97,59.98,24639.0,50.2451,50.2702,50.2283,50.2367,24639.0
2020-01-14 13:30:00,59.99,60.02,59.97,59.98,19673.0,50.2451,50.2702,50.2283,50.2367,19673.0
2020-01-14 13:35:00,59.98,59.99,59.68,59.91,38788.0,50.2367,50.2451,49.9854,50.178,38788.0
2020-01-14 13:40:00,59.91,59.94,59.78,59.81,34533.0,50.178,50.2032,50.0692,50.0943,34533.0
2020-01-14 13:45:00,59.81,59.83,59.68,59.73,34197.0,50.0943,50.111,49.9854,50.0273,34197.0
2020-01-14 13:50:00,59.7,59.73,59.63,59.64,35017.0,50.0022,50.0273,49.9435,49.9519,35017.0
2020-01-14 13:55:00,59.63,59.7,59.62,59.65,39957.0,49.9435,50.0022,49.9352,49.9603,39957.0
2020-01-14 14:00:00,59.65,59.67,59.54,59.58,23371.0,49.9603,49.977,49.8682,49.9017,23371.0
2020-01-14 14:05:00,59.59,59.61,59.49,59.49,18992.0,49.91,49.9268,49.8263,49.8263,18992.0
2020-01-14 14:10:00,59.5,59.54,59.41,59.47,27506.0,49.8347,49.8682,49.7593,49.8095,27506.0
2020-01-14 14:15:00,59.48,59.54,59.45,59.5,28786.0,49.8179,49.8682,49.7928,49.8347,28786.0
2020-01-14 14:20:00,59.49,59.55,59.48,59.54,26706.0,49.8263,49.8765,49.8179,49.8682,26706.0
2020-01-14 14:25:00,59.52,59.66,59.52,59.65,23985.0,49.8514,49.9687,49.8514,49.9603,23985.0
2020-01-14 14:30:00,59.65,59.71,59.63,59.71,22523.0,49.9603,50.0105,49.9435,50.0105,22523.0
2020-01-14 14:35:00,59.71,59.8,59.7,59.72,43595.0,50.0105,50.0859,50.0022,50.0189,43595.0
2020-01-14 14:40:00,59.73,59.91,59.71,59.91,42351.0,50.0273,50.178,50.0105,50.178,42351.0
2020-01-14 14:45:00,59.89,59.95,59.88,59.95,26174.0,50.1613,50.2116,50.1529,50.2116,26174.0
2020-01-14 14:50:00,59.95,59.96,59.79,59.82,41913.0,50.2116,50.2199,50.0775,50.1027,41913.0
2020-01-14 14:55:00,59.83,59.91,59.78,59.84,22113.0,50.111,50.178,50.0692,50.1194,22113.0
2020-01-14 15:00:00,59.85,59.87,59.8,59.82,20348.0,50.1278,50.1445,50.0859,50.1027,20348.0
2020-01-14 15:05:00,59.82,59.82,59.71,59.72,20304.0,50.1027,50.1027,50.0105,50.0189,20304.0
2020-01-14 15:10:00,59.71,59.73,59.69,59.71,18396.0,50.0105,50.0273,49.9938,50.0105,18396.0
2020-01-14 15:15:00,59.7,59.74,59.65,59.65,34160.0,50.0022,50.0357,49.9603,49.9603,34160.0
2020-01-14 15:20:00,59.65,59.79,59.64,59.79,22019.0,49.9603,50.0775,49.9519,50.0775,22019.0
2020-01-14 15:25:00,59.79,59.79,59.61,59.62,84835.0,50.0775,50.0775,49.9268,49.9352,84835.0
2020-01-14 15:30:00,59.62,59.74,59.58,59.74,98569.0,49.9352,50.0357,49.9017,50.0357,98569.0
2020-01-14 15:35:00,59.75,59.86,59.74,59.82,90261.0,50.044,50.1362,50.0357,50.1027,90261.0
2020-01-14 15:40:00,59.83,60.05,59.82,59.97,89812.0,50.111,50.2953,50.1027,50.2283,89812.0
2020-01-14 15:45:00,59.97,59.98,59.87,59.89,79905.0,50.2283,50.2367,50.1445,50.1613,79905.0
2020-01-14 15:50:00,59.88,59.9,59.78,59.84,124719.0,50.1529,50.1697,50.0692,50.1194,124719.0
2020-01-14 15:55:00,59.85,59.91,59.8,59.82,277944.0,50.1278,50.178,50.0859,50.1027,277944.0
2020-01-15 09:30:00,59.53,59.63,59.2,59.37,72319.0,49.8598,49.9435,49.5834,49.7258,72319.0
2020-01-15 09:35:00,59.33,59.4,59.08,59.13,24727.0,49.6923,49.7509,49.4829,49.5248,24727.0
2020-01-15 09:40:00,59.12,59.26,59.08,59.24,15828.0,49.5164,49.6336,49.4829,49.6169,15828.0
2020-01-15 09:45:00,59.21,59.52,59.21,59.48,30234.0,49.5918,49.8514,49.5918,49.8179,30234.0
2020-01-15 09:50:00,59.51,59.69,59.47,59.64,30277.0,49.843,49.9938,49.8095,49.9519,30277.0
2020-01-15 09:55:00,59.65,59.66,59.54,59.61,20010.0,49.9603,49.9687,49.8682,49.9268,20010.0
2020-01-15 10:00:00,59.61,59.66,59.49,59.56,22368.0,49.9268,49.9687,49.8263,49.8849,22368.0
2020-01-15 10:05:00,59.56,59.65,59.46,59.65,26135.0,49.8849,49.9603,49.8011,49.9603,26135.0
2020-01-15 10:10:00,59.65,59.67,59.28,59.3,43150.0,49.9603,49.977,49.6504,49.6671,43150.0
2020-01-15 10:15:00,59.3,59.3,59.11,59.14,37292.0,49.6671,49.6671,49.508,49.5331,37292.0
2020-01-15 10:20:00,59.14,59.15,58.86,58.94,47149.0,49.5331,49.5415,49.2986,49.3656,47149.0
2020-01-15 10:25:00,58.94,58.96,58.74,58.84,30376.0,49.3656,49.3824,49.1981,49.2819,30376.0
2020-01-15 10:30:00,58.8,58.88,58.51,58.64,72791.0,49.2484,49.3154,49.0055,49.1144,72791.0
2020-01-15 10:35:00,58.65,58.69,58.52,58.57,55333.0,49.1227,49.1562,49.0138,49.0557,55333.0
2020-01-15 10:40:00,58.57,58.78,58.53,58.65,132464.0,49.0557,49.2316,49.0222,49.1227,132464.0
2020-01-15 10:45:00,58.68,58.68,58.51,58.53,34694.0,49.1479,49.1479,49.0055,49.0222,34694.0
2020-01-15 10:50:00,58.52,58.53,58.27,58.33,103133.0,49.0138,49.0222,48.8045,48.8547,103133.0
2020-01-15 10:55:00,58.32,58.37,58.16,58.33,83207.0,48.8463,48.8882,48.7123,48.8547,83207.0
2020-01-15 11:00:00,58.31,58.55,58.28,58.48,52674.0,48.838,49.039,48.8128,48.9803,52674.0
2020-01-15 11:05:00,58.46,58.52,58.4,58.51,45596.0,48.9636,49.0138,48.9133,49.0055,45596.0
2020-01-15 11:10:00,58.5,58.55,58.34,58.55,49244.0,48.9971,49.039,48.8631,49.039,49244.0
2020-01-15 11:15:00,58.56,58.67,58.55,58.62,31508.0,49.0473,49.1395,49.039,49.0976,31508.0
2020-01-15 11:20:00,58.6,58.7,58.59,58.67,32640.0,49.0808,49.1646,49.0725,49.1395,32640.0
2020-01-15 11:25:00,58.67,58.74,58.62,58.68,35056.0,49.1395,49.1981,49.0976,49.1479,35056.0
2020-01-15 11:30:00,58.68,58.76,58.64,58.69,20902.0,49.1479,49.2149,49.1144,49.1562,20902.0
2020-01-15 11:35:00,58.69,58.75,58.6,58.71,33802.0,49.1562,49.2065,49.0808,49.173,33802.0
2020-01-15 11:40:00,58.71,58.79,58.68,58.72,27449.0,49.173,49.24,49.1479,49.1814,27449.0
2020-01-15 11:45:00,58.72,58.81,58.65,58.78,18559.0,49.1814,49.2567,49.1227,49.2316,18559.0
2020-01-15 11:50:00,58.8,58.82,58.7,58.7,21165.0,49.2484,49.2651,49.1646,49.1646,21165.0
2020-01-15 11:55:00,58.69,58.71,58.55,58.55,39499.0,49.1562,49.173,49.039,49.039,39499.0
2020-01-15 12:00:00,58.54,58.54,58.38,58.39,47948.0,49.0306,49.0306,48.8966,48.905,47948.0
2020-01-15 12:05:00,58.39,58.56,58.37,58.54,40334.0,48.905,49.0473,48.8882,49.0306,40334.0
2020-01-15 12:10:00,58.55,58.58,58.52,58.58,21033.0,49.039,49.0641,49.0138,49.0641,21033.0
2020-01-15 12:15:00,58.58,58.61,58.46,58.49,29427.0,49.0641,49.0892,48.9636,48.9887,29427.0
2020-01-15 12:20:00,58.49,58.54,58.46,58.48,23250.0,48.9887,49.0306,48.9636,48.9803,23250.0
2020-01-15 12:25:00,58.48,58.52,58.39,58.42,59393.0,48.9803,49.0138,48.905,48.9301,59393.0
2020-01-15 12:30:00,58.42,58.47,58.37,58.47,40488.0,48.9301,48.972,48.8882,48.972,40488.0
2020-01-15 12:35:00,58.47,58.54,58.43,58.54,28850.0,48.972,49.0306,48.9385,49.0306,28850.0
2020-01-15 12:40:00,58.54,58.62,58.51,58.58,24173.0,49.0306,49.0976,49.0055,49.0641,24173.0
2020-01-15 12:45:00,58.57,58.57,58.35,58.35,31448.0,49.0557,49.0557,48.8715,48.8715,31448.0
2020-01-15 12:50:00,58.36,58.37,58.22,58.26,30197.0,48.8798,48.8882,48.7626,48.7961,30197.0
2020-01-15 12:55:00,58.26,58.27,58.18,58.25,55637.0,48.7961,48.8045,48.7291,48.7877,55637.0
2020-01-15 13:00:00,58.25,58.32,58.21,58.23,27912.0,48.7877,48.8463,48.7542,48.771,27912.0
2020-01-15 13:05:00,58.23,58.37,58.22,58.36,47959.0,48.771,48.8882,48.7626,48.8798,47959.0
2020-01-15 13:10:00,58.36,58.38,58.33,58.34,16208.0,48.8798,48.8966,48.8547,48.8631,16208.0
2020-01-15 13:15:00,58.34,58.38,58.28,58.38,82284.0,48.8631,48.8966,48.8128,48.8966,82284.0
2020-01-15 13:20:00,58.39,58.46,58.36,58.39,26314.0,48.905,48.9636,48.8798,48.905,26314.0
2020-01-15 13:25:00,58.4,58.42,58.29,58.3,17097.0,48.9133,48.9301,48.8212,48.8296,17097.0
2020-01-15 13:30:00,58.3,58.33,58.2,58.24,34155.0,48.8296,48.8547,48.7458,48.7793,34155.0
2020-01-15 13:35:00,58.23,58.28,58.22,58.24,24976.0,48.771,48.8128,48.7626,48.7793,24976.0
2020-01-15 13:40:00,58.25,58.26,58.13,58.15,52500.0,48.7877,48.7961,48.6872,48.7039,52500.0
2020-01-15 13:45:00,58.15,58.24,58.15,58.18,22307.0,48.7039,48.7793,48.7039,48.7291,22307.0
2020-01-15 13:50:00,58.19,58.23,57.97,57.97,100554.0,48.7375,48.771,48.5532,48.5532,100554.0
2020-01-15 13:55:00,57.97,58.0,57.72,57.77,94584.0,48.5532,48.5783,48.3438,48.3857,94584.0
2020-01-15 14:00:00,57.78,57.9,57.76,57.81,71003.0,48.3941,48.4946,48.3773,48.4192,71003.0
2020-01-15 14:05:00,57.82,57.93,57.81,57.92,26721.0,48.4276,48.5197,48.4192,48.5113,26721.0
2020-01-15 14:10:00,57.93,58.01,57.86,57.98,42373.0,48.5197,48.5867,48.4611,48.5616,42373.0
2020-01-15 14:15:00,57.99,58.0,57.9,57.9,42991.0,48.5699,48.5783,48.4946,48.4946,42991.0
2020-01-15 14:20:00,57.91,57.98,57.9,57.98,47576.0,48.5029,48.5616,48.4946,48.5616,47576.0
2020-01-15 14:25:00,57.99,58.02,57.94,58.0,35161.0,48.5699,48.5951,48.5281,48.5783,35161.0
2020-01-15 14:30:00,58.01,58.06,57.99,58.0,37127.0,48.5867,48.6286,48.5699,48.5783,37127.0
2020-01-15 14:35:00,58.01,58.09,57.99,58.09,58241.0,48.5867,48.6537,48.5699,48.6537,58241.0
2020-01-15 14:40:00,58.06,58.12,58.04,58.08,56405.0,48.6286,48.6788,48.6118,48.6453,56405.0
2020-01-15 14:45:00,58.09,58.21,58.07,58.2,35693.0,48.6537,48.7542,48.6369,48.7458,35693.0
2020-01-15 14:50:00,58.2,58.25,58.18,58.22,30921.0,48.7458,48.7877,48.7291,48.7626,30921.0
2020-01-15 14:55:00,58.21,58.28,58.2,58.22,23435.0,48.7542,48.8128,48.7458,48.7626,23435.0
2020-01-15 15:00:00,58.22,58.25,58.1,58.14,34250.0,48.7626,48.7877,48.6621,48.6956,34250.0
2020-01-15 15:05:00,58.12,58.13,58.04,58.05,29049.0,48.6788,48.6872,48.6118,48.6202,29049.0
2020-01-15 15:10:00,58.06,58.09,58.03,58.05,29969.0,48.6286,48.6537,48.6034,48.6202,29969.0
2020-01-15 15:15:00,58.05,58.07,58.01,58.04,42783.0,48.6202,48.6369,48.5867,48.6118,42783.0
2020-01-15 15:20:00,58.04,58.07,57.98,57.98,47234.0,48.6118,48.6369,48.5616,48.5616,47234.0
2020-01-15 15:25:00,57.99,58.02,57.9,57.98,60647.0,48.5699,48.5951,48.4946,48.5616,60647.0
2020-01-15 15:30:00,57.98,58.01,57.92,57.94,55286.0,48.5616,48.5867,48.5113,48.5281,55286.0
2020-01-15 15:35:00,57.93,57.97,57.88,57.89,75244.0,48.5197,48.5532,48.4778,48.4862,75244.0
2020-01-15 15:40:00,57.88,57.94,57.87,57.92,78982.0,48.4778,48.5281,48.4694,48.5113,78982.0
2020-01-15 15:45:00,57.92,57.98,57.9,57.97,100065.0,48.5113,48.5616,48.4946,48.5532,100065.0
2020-01-15 15:50:00,57.98,58.13,57.95,58.12,205295.0,48.5616,48.6872,48.5364,48.6788,205295.0
2020-01-15 15:55:00,58.13,58.16,58.05,58.15,346730.0,48.6872,48.7123,48.6202,48.7039,346730.0
2020-01-16 09:30:00,58.45,58.56,58.11,58.13,100405.0,48.9552,49.0473,48.6704,48.6872,100405.0
2020-01-16 09:35:00,58.17,58.31,58.03,58.13,53537.0,48.7207,48.838,48.6034,48.6872,53537.0
2020-01-16 09:40:00,58.14,58.19,57.99,58.16,42932.0,48.6956,48.7375,48.5699,48.7123,42932.0
2020-01-16 09:45:00,58.16,58.23,58.01,58.11,48232.0,48.7123,48.771,48.5867,48.6704,48232.0
2020-01-16 09:50:00,58.07,58.18,58.04,58.17,21182.0,48.6369,48.7291,48.6118,48.7207,21182.0
2020-01-16 09:55:00,58.15,58.29,58.1,58.13,25605.0,48.7039,48.8212,48.6621,48.6872,25605.0
2020-01-16 10:00:00,58.1,58.35,58.09,58.31,37458.0,48.6621,48.8715,48.6537,48.838,37458.0
2020-01-16 10:05:00,58.28,58.31,58.14,58.16,42024.0,48.8128,48.838,48.6956,48.7123,42024.0
2020-01-16 10:10:00,58.14,58.19,58.11,58.11,39695.0,48.6956,48.7375,48.6704,48.6704,39695.0
2020-01-16 10:15:00,58.12,58.18,57.98,58.04,21636.0,48.6788,48.7291,48.5616,48.6118,21636.0
2020-01-16 10:20:00,58.07,58.12,57.94,58.12,17315.0,48.6369,48.6788,48.5281,48.6788,17315.0
2020-01-16 10:25:00,58.12,58.12,58.01,58.07,16090.0,48.6788,48.6788,48.5867,48.6369,16090.0
2020-01-16 10:30:00,58.09,58.16,58.09,58.13,15507.0,48.6537,48.7123,48.6537,48.6872,15507.0
2020-01-16 10:35:00,58.12,58.24,58.11,58.21,21654.0,48.6788,48.7793,48.6704,48.7542,21654.0
2020-01-16 10:40:00,58.21,58.29,58.08,58.1,20636.0,48.7542,48.8212,48.6453,48.6621,20636.0
2020-01-16 10:45:00,58.09,58.1,57.99,58.04,30095.0,48.6537,48.6621,48.5699,48.6118,30095.0
2020-01-16 10:50:00,58.04,58.05,57.85,57.87,57075.0,48.6118,48.6202,48.4527,48.4694,57075.0
2020-01-16 10:55:00,57.87,57.89,57.64,57.68,116052.0,48.4694,48.4862,48.2768,48.3103,116052.0
2020-01-16 11:00:00,57.69,57.81,57.63,57.77,34925.0,48.3187,48.4192,48.2684,48.3857,34925.0
2020-01-16 11:05:00,57.78,57.81,57.75,57.79,23131.0,48.3941,48.4192,48.3689,48.4024,23131.0
2020-01-16 11:10:00,57.78,57.81,57.62,57.7,29672.0,48.3941,48.4192,48.26,48.327,29672.0
2020-01-16 11:15:00,57.71,57.85,57.71,57.84,39671.0,48.3354,48.4527,48.3354,48.4443,39671.0
2020-01-16 11:20:00,57.85,57.86,57.79,57.81,25592.0,48.4527,48.4611,48.4024,48.4192,25592.0
2020-01-16 11:25:00,57.82,58.01,57.77,58.01,38271.0,48.4276,48.5867,48.3857,48.5867,38271.0
2020-01-16 11:30:00,58.01,58.06,57.99,58.02,33510.0,48.5867,48.6286,48.5699,48.5951,33510.0
2020-01-16 11:35:00,58.02,58.03,57.99,58.02,19707.0,48.5951,48.6034,48.5699,48.5951,19707.0
2020-01-16 11:40:00,58.02,58.11,57.98,58.05,48577.0,48.5951,48.6704,48.5616,48.6202,48577.0
2020-01-16 11:45:00,58.06,58.11,58.02,58.04,34308.0,48.6286,48.6704,48.5951,48.6118,34308.0
2020-01-16 11:50:00,58.05,58.1,57.98,57.98,18599.0,48.6202,48.6621,48.5616,48.5616,18599.0
2020-01-16 11:55:00,57.96,57.99,57.89,57.9,19111.0,48.5448,48.5699,48.4862,48.4946,19111.0
2020-01-16 12:00:00,57.89,57.95,57.87,57.93,21475.0,48.4862,48.5364,48.4694,48.5197,21475.0
2020-01-16 12:05:00,57.94,57.95,57.77,57.78,18778.0,48.5281,48.5364,48.3857,48.3941,18778.0
2020-01-16 12:10:00,57.78,57.78,57.73,57.76,20819.0,48.3941,48.3941,48.3522,48.3773,20819.0
2020-01-16 12:15:00,57.75,57.77,57.65,57.65,29890.0,48.3689,48.3857,48.2852,48.2852,29890.0
2020-01-16 12:20:00,57.65,57.65,57.56,57.59,57374.0,48.2852,48.2852,48.2098,48.2349,57374.0
2020-01-16 12:25:00,57.58,57.6,57.51,57.54,50964.0,48.2265,48.2433,48.1679,48.193,50964.0
2020-01-16 12:30:00,57.54,57.56,57.35,57.41,94719.0,48.193,48.2098,48.0339,48.0842,94719.0
2020-01-16 12:35:00,57.41,57.54,57.4,57.5,29382.0,48.0842,48.193,48.0758,48.1595,29382.0
2020-01-16 12:40:00,57.5,57.55,57.46,57.51,23318.0,48.1595,48.2014,48.126,48.1679,23318.0
2020-01-16 12:45:00,57.52,57.63,57.5,57.57,33650.0,48.1763,48.2684,48.1595,48.2182,33650.0
2020-01-16 12:50:00,57.57,57.6,57.52,57.59,25713.0,48.2182,48.2433,48.1763,48.2349,25713.0
2020-01-16 12:55:00,57.58,57.63,57.55,57.61,22160.0,48.2265,48.2684,48.2014,48.2517,22160.0
2020-01-16 13:00:00,57.61,57.65,57.58,57.65,24700.0,48.2517,48.2852,48.2265,48.2852,24700.0
2020-01-16 13:05:00,57.65,57.67,57.59,57.66,21064.0,48.2852,48.3019,48.2349,48.2935,21064.0
2020-01-16 13:10:00,57.65,57.7,57.6,57.61,26519.0,48.2852,48.327,48.2433,48.2517,26519.0
2020-01-16 13:15:00,57.6,57.71,57.59,57.69,17774.0,48.2433,48.3354,48.2349,48.3187,17774.0
2020-01-16 13:20:00,57.7,57.76,57.69,57.71,15446.0,48.327,48.3773,48.3187,48.3354,15446.0
2020-01-16 13:25:00,57.71,57.75,57.66,57.72,18532.0,48.3354,48.3689,48.2935,48.3438,18532.0
2020-01-16 13:30:00,57.72,57.8,57.7,57.77,22600.0,48.3438,48.4108,48.327,48.3857,22600.0
2020-01-16 13:35:00,57.77,57.78,57.74,57.75,9847.0,48.3857,48.3941,48.3605,48.3689,9847.0
2020-01-16 13:40:00,57.74,57.83,57.72,57.78,34315.0,48.3605,48.4359,48.3438,48.3941,34315.0
2020-01-16 13:45:00,57.78,57.79,57.74,57.79,12503.0,48.3941,48.4024,48.3605,48.4024,12503.0
2020-01-16 13:50:00,57.77,57.8,57.72,57.74,18742.0,48.3857,48.4108,48.3438,48.3605,18742.0
2020-01-16 13:55:00,57.75,57.81,57.73,57.79,16670.0,48.3689,48.4192,48.3522,48.4024,16670.0
2020-01-16 14:00:00,57.79,57.8,57.74,57.76,11165.0,48.4024,48.4108,48.3605,48.3773,11165.0
2020-01-16 14:05:00,57.76,57.8,57.7,57.7,27292.0,48.3773,48.4108,48.327,48.327,27292.0
2020-01-16 14:10:00,57.7,57.89,57.69,57.86,28219.0,48.327,48.4862,48.3187,48.4611,28219.0
2020-01-16 14:15:00,57.87,57.89,57.81,57.85,27406.0,48.4694,48.4862,48.4192,48.4527,27406.0
2020-01-16 14:20:00,57.86,57.86,57.74,57.77,19314.0,48.4611,48.4611,48.3605,48.3857,19314.0
2020-01-16 14:25:00,57.76,57.78,57.71,57.72,22359.0,48.3773,48.3941,48.3354,48.3438,22359.0
2020-01-16 14:30:00,57.73,57.8,57.73,57.79,19853.0,48.3522,48.4108,48.3522,48.4024,19853.0
2020-01-16 14:35:00,57.8,57.86,57.79,57.84,16677.0,48.4108,48.4611,48.4024,48.4443,16677.0
2020-01-16 14:40:00,57.83,57.87,57.82,57.86,18745.0,48.4359,48.4694,48.4276,48.4611,18745.0
2020-01-16 14:45:00,57.86,57.9,57.78,57.83,39161.0,48.4611,48.4946,48.3941,48.4359,39161.0
2020-01-16 14:50:00,57.82,57.9,57.8,57.88,42338.0,48.4276,48.4946,48.4108,48.4778,42338.0
2020-01-16 14:55:00,57.88,57.92,57.8,57.9,30213.0,48.4778,48.5113,48.4108,48.4946,30213.0
2020-01-16 15:00:00,57.89,57.95,57.86,57.9,16772.0,48.4862,48.5364,48.4611,48.4946,16772.0
2020-01-16 15:05:00,57.9,57.94,57.84,57.85,23345.0,48.4946,48.5281,48.4443,48.4527,23345.0
2020-01-16 15:10:00,57.85,57.85,57.7,57.71,26080.0,48.4527,48.4527,48.327,48.3354,26080.0
2020-01-16 15:15:00,57.71,57.82,57.7,57.8,20130.0,48.3354,48.4276,48.327,48.4108,20130.0
2020-01-16 15:20:00,57.79,57.82,57.77,57.8,18332.0,48.4024,48.4276,48.3857,48.4108,18332.0
2020-01-16 15:25:00,57.81,57.86,57.8,57.83,23347.0,48.4192,48.4611,48.4108,48.4359,23347.0
2020-01-16 15:30:00,57.84,57.9,57.82,57.9,37530.0,48.4443,48.4946,48.4276,48.4946,37530.0
2020-01-16 15:35:00,57.89,57.9,57.71,57.72,56142.0,48.4862,48.4946,48.3354,48.3438,56142.0
2020-01-16 15:40:00,57.72,57.73,57.67,57.67,58288.0,48.3438,48.3522,48.3019,48.3019,58288.0
2020-01-16 15:45:00,57.68,57.68,57.49,57.5,117777.0,48.3103,48.3103,48.1512,48.1595,117777.0
2020-01-16 15:50:00,57.49,57.51,57.42,57.43,182312.0,48.1512,48.1679,48.0925,48.1009,182312.0
2020-01-16 15:55:00,57.43,57.56,57.3,57.5,526947.0,48.1009,48.2098,47.992,48.1595,526947.0
2020-01-17 09:30:00,57.54,57.61,57.05,57.26,405656.0,48.193,48.2517,47.7826,47.9585,405656.0
2020-01-17 09:35:00,57.23,57.4,57.19,57.29,45609.0,47.9334,48.0758,47.8999,47.9836,45609.0
2020-01-17 09:40:00,57.27,57.33,57.18,57.2,70475.0,47.9669,48.0172,47.8915,47.9083,70475.0
2020-01-17 09:45:00,57.22,57.34,57.07,57.19,79993.0,47.925,48.0255,47.7994,47.8999,79993.0
2020-01-17 09:50:00,57.19,57.26,56.85,56.85,105931.0,47.8999,47.9585,47.6151,47.6151,105931.0
2020-01-17 09:55:00,56.86,56.91,56.8,56.83,66456.0,47.6235,47.6654,47.5732,47.5984,66456.0
2020-01-17 10:00:00,56.84,56.95,56.62,56.72,82715.0,47.6067,47.6989,47.4225,47.5062,82715.0
2020-01-17 10:05:00,56.71,56.84,56.65,56.66,33641.0,47.4979,47.6067,47.4476,47.456,33641.0
2020-01-17 10:10:00,56.66,57.1,56.66,57.09,67482.0,47.456,47.8245,47.456,47.8161,67482.0
2020-01-17 10:15:00,57.09,57.15,56.85,56.85,54401.0,47.8161,47.8664,47.6151,47.6151,54401.0
2020-01-17 10:20:00,56.87,56.99,56.8,56.95,37633.0,47.6319,47.7324,47.5732,47.6989,37633.0
2020-01-17 10:25:00,56.93,57.05,56.88,57.0,59723.0,47.6821,47.7826,47.6403,47.7408,59723.0
2020-01-17 10:30:00,56.99,57.06,56.93,56.96,57071.0,47.7324,47.791,47.6821,47.7073,57071.0
2020-01-17 10:35:00,56.96,56.96,56.79,56.8,44769.0,47.7073,47.7073,47.5649,47.5732,44769.0
2020-01-17 10:40:00,56.79,56.81,56.66,56.77,48985.0,47.5649,47.5816,47.456,47.5481,48985.0
2020-01-17 10:45:00,56.77,56.91,56.75,56.85,29100.0,47.5481,47.6654,47.5314,47.6151,29100.0
2020-01-17 10:50:00,56.84,56.86,56.72,56.77,30125.0,47.6067,47.6235,47.5062,47.5481,30125.0
2020-01-17 10:55:00,56.77,56.9,56.76,56.88,26370.0,47.5481,47.657,47.5397,47.6403,26370.0
2020-01-17 11:00:00,56.87,56.99,56.86,56.88,25185.0,47.6319,47.7324,47.6235,47.6403,25185.0
2020-01-17 11:05:00,56.88,57.0,56.84,56.84,105370.0,47.6403,47.7408,47.6067,47.6067,105370.0
2020-01-17 11:10:00,56.85,56.89,56.8,56.81,42298.0,47.6151,47.6486,47.5732,47.5816,42298.0
2020-01-17 11:15:00,56.82,56.87,56.78,56.84,36864.0,47.59,47.6319,47.5565,47.6067,36864.0
2020-01-17 11:20:00,56.83,56.83,56.7,56.83,38490.0,47.5984,47.5984,47.4895,47.5984,38490.0
2020-01-17 11:25:00,56.82,56.96,56.82,56.96,32784.0,47.59,47.7073,47.59,47.7073,32784.0
2020-01-17 11:30:00,56.95,57.11,56.95,57.09,33837.0,47.6989,47.8329,47.6989,47.8161,33837.0
2020-01-17 11:35:00,57.09,57.14,57.05,57.09,33576.0,47.8161,47.858,47.7826,47.8161,33576.0
2020-01-17 11:40:00,57.09,57.14,57.06,57.13,34951.0,47.8161,47.858,47.791,47.8496,34951.0
2020-01-17 11:45:00,57.13,57.14,57.06,57.11,17854.0,47.8496,47.858,47.791,47.8329,17854.0
2020-01-17 11:50:00,57.11,57.14,57.05,57.09,22169.0,47.8329,47.858,47.7826,47.8161,22169.0
2020-01-17 11:55:00,57.09,57.09,56.99,57.01,29245.0,47.8161,47.8161,47.7324,47.7491,29245.0
2020-01-17 12:00:00,57.01,57.07,57.0,57.01,44399.0,47.7491,47.7994,47.7408,47.7491,44399.0
2020-01-17 12:05:00,57.0,57.01,56.9,56.98,35981.0,47.7408,47.7491,47.657,47.724,35981.0
2020-01-17 12:10:00,56.98,56.99,56.93,56.95,25740.0,47.724,47.7324,47.6821,47.6989,25740.0
2020-01-17 12:15:00,56.94,56.94,56.81,56.81,37065.0,47.6905,47.6905,47.5816,47.5816,37065.0
2020-01-17 12:20:00,56.82,56.82,56.72,56.8,24130.0,47.59,47.59,47.5062,47.5732,24130.0
2020-01-17 12:25:00,56.8,56.84,56.77,56.82,65750.0,47.5732,47.6067,47.5481,47.59,65750.0
2020-01-17 12:30:00,56.83,56.84,56.7,56.77,21662.0,47.5984,47.6067,47.4895,47.5481,21662.0
2020-01-17 12:35:00,56.79,56.86,56.78,56.84,12559.0,47.5649,47.6235,47.5565,47.6067,12559.0
2020-01-17 12:40:00,56.83,56.91,56.79,56.91,13020.0,47.5984,47.6654,47.5649,47.6654,13020.0
2020-01-17 12:45:00,56.91,56.95,56.84,56.86,14870.0,47.6654,47.6989,47.6067,47.6235,14870.0
2020-01-17 12:50:00,56.87,56.9,56.83,56.85,18118.0,47.6319,47.657,47.5984,47.6151,18118.0
2020-01-17 12:55:00,56.87,56.95,56.84,56.93,16840.0,47.6319,47.6989,47.6067,47.6821,16840.0
2020-01-17 13:00:00,56.93,56.96,56.88,56.95,11878.0,47.6821,47.7073,47.6403,47.6989,11878.0
2020-01-17 13:05:00,56.94,56.98,56.93,56.95,14555.0,47.6905,47.724,47.6821,47.6989,14555.0
2020-01-17 13:10:00,56.95,56.99,56.93,56.95,10947.0,47.6989,47.7324,47.6821,47.6989,10947.0
2020-01-17 13:15:00,56.95,56.97,56.88,56.97,10704.0,47.6989,47.7156,47.6403,47.7156,10704.0
2020-01-17 13:20:00,56.97,56.97,56.86,56.94,24606.0,47.7156,47.7156,47.6235,47.6905,24606.0
2020-01-17 13:25:00,56.94,56.98,56.92,56.98,16630.0,47.6905,47.724,47.6738,47.724,16630.0
2020-01-17 13:30:00,56.97,56.98,56.93,56.94,12239.0,47.7156,47.724,47.6821,47.6905,12239.0
2020-01-17 13:35:00,56.94,56.98,56.93,56.97,12731.0,47.6905,47.724,47.6821,47.7156,12731.0
2020-01-17 13:40:00,56.97,56.99,56.94,56.96,17759.0,47.7156,47.7324,47.6905,47.7073,17759.0
2020-01-17 13:45:00,56.96,56.99,56.9,56.9,10062.0,47.7073,47.7324,47.657,47.657,10062.0
2020-01-17 13:50:00,56.91,56.92,56.87,56.87,13476.0,47.6654,47.6738,47.6319,47.6319,13476.0
2020-01-17 13:55:00,56.87,56.89,56.77,56.8,21178.0,47.6319,47.6486,47.5481,47.5732,21178.0
2020-01-17 14:00:00,56.81,56.91,56.8,56.91,21229.0,47.5816,47.6654,47.5732,47.6654,21229.0
2020-01-17 14:05:00,56.91,56.92,56.81,56.81,17062.0,47.6654,47.6738,47.5816,47.5816,17062.0
2020-01-17 14:10:00,56.81,56.83,56.79,56.82,18701.0,47.5816,47.5984,47.5649,47.59,18701.0
2020-01-17 14:15:00,56.81,56.89,56.81,56.85,17727.0,47.5816,47.6486,47.5816,47.6151,17727.0
2020-01-17 14:20:00,56.85,56.87,56.8,56.83,16602.0,47.6151,47.6319,47.5732,47.5984,16602.0
2020-01-17 14:25:00,56.83,56.86,56.78,56.79,16907.0,47.5984,47.6235,47.5565,47.5649,16907.0
2020-01-17 14:30:00,56.79,56.85,56.76,56.84,12340.0,47.5649,47.6151,47.5397,47.6067,12340.0
2020-01-17 14:35:00,56.84,56.86,56.79,56.85,19840.0,47.6067,47.6235,47.5649,47.6151,19840.0
2020-01-17 14:40:00,56.85,56.85,56.77,56.8,11440.0,47.6151,47.6151,47.5481,47.5732,11440.0
2020-01-17 14:45:00,56.79,56.81,56.77,56.78,25303.0,47.5649,47.5816,47.5481,47.5565,25303.0
2020-01-17 14:50:00,56.77,56.78,56.74,56.74,22222.0,47.5481,47.5565,47.523,47.523,22222.0
2020-01-17 14:55:00,56.74,56.75,56.66,56.7,63421.0,47.523,47.5314,47.456,47.4895,63421.0
2020-01-17 15:00:00,56.7,56.76,56.66,56.75,26845.0,47.4895,47.5397,47.456,47.5314,26845.0
2020-01-17 15:05:00,56.75,56.75,56.65,56.67,36691.0,47.5314,47.5314,47.4476,47.4644,36691.0
2020-01-17 15:10:00,56.66,56.68,56.6,56.63,71205.0,47.456,47.4727,47.4057,47.4309,71205.0
2020-01-17 15:15:00,56.63,56.63,56.56,56.6,53842.0,47.4309,47.4309,47.3722,47.4057,53842.0
2020-01-17 15:20:00,56.6,56.62,56.56,56.59,47034.0,47.4057,47.4225,47.3722,47.3974,47034.0
2020-01-17 15:25:00,56.57,56.65,56.55,56.63,47997.0,47.3806,47.4476,47.3639,47.4309,47997.0
2020-01-17 15:30:00,56.64,56.71,56.6,56.68,60888.0,47.4392,47.4979,47.4057,47.4727,60888.0
2020-01-17 15:35:00,56.68,56.74,56.66,56.67,58323.0,47.4727,47.523,47.456,47.4644,58323.0
2020-01-17 15:40:00,56.67,56.74,56.66,56.74,72471.0,47.4644,47.523,47.456,47.523,72471.0
2020-01-17 15:45:00,56.74,56.86,56.73,56.83,123320.0,47.523,47.6235,47.5146,47.5984,123320.0
2020-01-17 15:50:00,56.83,56.9,56.82,56.9,186630.0,47.5984,47.657,47.59,47.657,186630.0
2020-01-17 15:55:00,56.89,56.95,56.83,56.88,429515.0,47.6486,47.6989,47.5984,47.6403,429515.0
2020-01-21 09:30:00,56.4,56.6,56.23,56.43,131738.0,47.2382,47.4057,47.0958,47.2634,131738.0
2020-01-21 09:35:00,56.44,56.55,56.18,56.26,34934.0,47.2717,47.3639,47.054,47.121,34934.0
2020-01-21 09:40:00,56.26,56.26,55.76,55.76,118373.0,47.121,47.121,46.7022,46.7022,118373.0
2020-01-21 09:45:00,55.82,56.2,55.78,56.06,51708.0,46.7524,47.0707,46.7189,46.9535,51708.0
2020-01-21 09:50:00,56.07,56.1,55.85,55.9,39692.0,46.9618,46.987,46.7776,46.8194,39692.0
2020-01-21 09:55:00,55.9,56.02,55.84,55.99,51928.0,46.8194,46.92,46.7692,46.8948,51928.0
2020-01-21 10:00:00,55.98,56.08,55.91,56.04,29134.0,46.8864,46.9702,46.8278,46.9367,29134.0
2020-01-21 10:05:00,56.06,56.11,55.98,56.01,31706.0,46.9535,46.9953,46.8864,46.9116,31706.0
2020-01-21 10:10:00,56.01,56.13,55.98,56.13,44274.0,46.9116,47.0121,46.8864,47.0121,44274.0
2020-01-21 10:15:00,56.12,56.12,55.88,55.88,33886.0,47.0037,47.0037,46.8027,46.8027,33886.0
2020-01-21 10:20:00,55.89,55.98,55.83,55.89,69587.0,46.8111,46.8864,46.7608,46.8111,69587.0
2020-01-21 10:25:00,55.88,55.92,55.79,55.88,43209.0,46.8027,46.8362,46.7273,46.8027,43209.0
2020-01-21 10:30:00,55.89,55.95,55.85,55.89,49279.0,46.8111,46.8613,46.7776,46.8111,49279.0
2020-01-21 10:35:00,55.9,55.9,55.72,55.79,84630.0,46.8194,46.8194,46.6687,46.7273,84630.0
2020-01-21 10:40:00,55.79,55.92,55.79,55.91,45007.0,46.7273,46.8362,46.7273,46.8278,45007.0
2020-01-21 10:45:00,55.91,56.1,55.9,56.1,35918.0,46.8278,46.987,46.8194,46.987,35918.0
2020-01-21 10:50:00,56.09,56.18,56.06,56.11,70767.0,46.9786,47.054,46.9535,46.9953,70767.0
2020-01-21 10:55:00,56.12,56.15,55.95,56.02,65442.0,47.0037,47.0288,46.8613,46.92,65442.0
2020-01-21 11:00:00,56.01,56.07,55.92,55.92,22135.0,46.9116,46.9618,46.8362,46.8362,22135.0
2020-01-21 11:05:00,55.89,55.97,55.84,55.96,15449.0,46.8111,46.8781,46.7692,46.8697,15449.0
2020-01-21 11:10:00,55.97,56.0,55.95,55.97,14741.0,46.8781,46.9032,46.8613,46.8781,14741.0
2020-01-21 11:15:00,55.97,56.1,55.95,56.06,50397.0,46.8781,46.987,46.8613,46.9535,50397.0
2020-01-21 11:20:00,56.08,56.09,55.88,55.91,32934.0,46.9702,46.9786,46.8027,46.8278,32934.0
2020-01-21 11:25:00,55.9,55.92,55.82,55.82,27319.0,46.8194,46.8362,46.7524,46.7524,27319.0
2020-01-21 11:30:00,55.82,55.84,55.7,55.7,43842.0,46.7524,46.7692,46.6519,46.6519,43842.0
2020-01-21 11:35:00,55.71,55.78,55.7,55.77,22401.0,46.6603,46.7189,46.6519,46.7106,22401.0
2020-01-21 11:40:00,55.76,55.89,55.74,55.83,25925.0,46.7022,46.8111,46.6854,46.7608,25925.0
2020-01-21 11:45:00,55.84,55.86,55.8,55.81,20405.0,46.7692,46.7859,46.7357,46.7441,20405.0
2020-01-21 11:50:00,55.81,55.92,55.79,55.91,40803.0,46.7441,46.8362,46.7273,46.8278,40803.0
2020-01-21 11:55:00,55.91,56.09,55.91,55.98,34605.0,46.8278,46.9786,46.8278,46.8864,34605.0
2020-01-21 12:00:00,55.98,56.02,55.89,55.95,68019.0,46.8864,46.92,46.8111,46.8613,68019.0
2020-01-21 12:05:00,55.95,55.98,55.91,55.96,22415.0,46.8613,46.8864,46.8278,46.8697,22415.0
2020-01-21 12:10:00,55.96,55.97,55.86,55.91,21672.0,46.8697,46.8781,46.7859,46.8278,21672.0
2020-01-21 12:15:00,55.91,55.94,55.83,55.84,17613.0,46.8278,46.8529,46.7608,46.7692,17613.0
2020-01-21 12:20:00,55.83,55.85,55.73,55.83,45326.0,46.7608,46.7776,46.6771,46.7608,45326.0
2020-01-21 12:25:00,55.83,55.88,55.78,55.85,22040.0,46.7608,46.8027,46.7189,46.7776,22040.0
2020-01-21 12:30:00,55.85,55.86,55.8,55.85,26563.0,46.7776,46.7859,46.7357,46.7776,26563.0
2020-01-21 12:35:00,55.85,55.9,55.81,55.81,17091.0,46.7776,46.8194,46.7441,46.7441,17091.0
2020-01-21 12:40:00,55.82,55.82,55.75,55.77,33641.0,46.7524,46.7524,46.6938,46.7106,33641.0
2020-01-21 12:45:00,55.77,55.83,55.74,55.83,23344.0,46.7106,46.7608,46.6854,46.7608,23344.0
2020-01-21 12:50:00,55.84,55.85,55.77,55.79,28282.0,46.7692,46.7776,46.7106,46.7273,28282.0
2020-01-21 12:55:00,55.8,55.85,55.76,55.82,28410.0,46.7357,46.7776,46.7022,46.7524,28410.0
2020-01-21 13:00:00,55.83,55.87,55.81,55.82,24664.0,46.7608,46.7943,46.7441,46.7524,24664.0
2020-01-21 13:05:00,55.81,55.86,55.78,55.86,29730.0,46.7441,46.7859,46.7189,46.7859,29730.0
2020-01-21 13:10:00,55.87,55.91,55.83,55.89,15109.0,46.7943,46.8278,46.7608,46.8111,15109.0
2020-01-21 13:15:00,55.89,55.93,55.82,55.82,30078.0,46.8111,46.8446,46.7524,46.7524,30078.0
2020-01-21 13:20:00,55.82,55.85,55.77,55.85,20109.0,46.7524,46.7776,46.7106,46.7776,20109.0
2020-01-21 13:25:00,55.84,55.86,55.82,55.84,14581.0,46.7692,46.7859,46.7524,46.7692,14581.0
2020-01-21 13:30:00,55.84,55.88,55.83,55.84,16757.0,46.7692,46.8027,46.7608,46.7692,16757.0
2020-01-21 13:35:00,55.84,55.85,55.8,55.81,21360.0,46.7692,46.7776,46.7357,46.7441,21360.0
2020-01-21 13:40:00,55.81,55.91,55.81,55.9,38828.0,46.7441,46.8278,46.7441,46.8194,38828.0
2020-01-21 13:45:00,55.91,55.92,55.87,55.88,24914.0,46.8278,46.8362,46.7943,46.8027,24914.0
2020-01-21 13:50:00,55.88,55.88,55.8,55.83,23870.0,46.8027,46.8027,46.7357,46.7608,23870.0
2020-01-21 13:55:00,55.83,55.86,55.76,55.79,29655.0,46.7608,46.7859,46.7022,46.7273,29655.0
2020-01-21 14:00:00,55.79,55.89,55.77,55.88,30906.0,46.7273,46.8111,46.7106,46.8027,30906.0
2020-01-21 14:05:00,55.87,55.94,55.87,55.89,28485.0,46.7943,46.8529,46.7943,46.8111,28485.0
2020-01-21 14:10:00,55.89,55.91,55.85,55.86,23896.0,46.8111,46.8278,46.7776,46.7859,23896.0
2020-01-21 14:15:00,55.85,55.96,55.83,55.92,18254.0,46.7776,46.8697,46.7608,46.8362,18254.0
2020-01-21 14:20:00,55.92,56.0,55.92,55.96,26831.0,46.8362,46.9032,46.8362,46.8697,26831.0
2020-01-21 14:25:00,55.95,55.95,55.9,55.95,16420.0,46.8613,46.8613,46.8194,46.8613,16420.0
2020-01-21 14:30:00,55.94,55.99,55.93,55.98,18274.0,46.8529,46.8948,46.8446,46.8864,18274.0
2020-01-21 14:35:00,55.98,56.14,55.97,56.1,39507.0,46.8864,47.0205,46.8781,46.987,39507.0
2020-01-21 14:40:00,56.1,56.13,56.04,56.04,13979.0,46.987,47.0121,46.9367,46.9367,13979.0
2020-01-21 14:45:00,56.06,56.07,55.94,55.97,24493.0,46.9535,46.9618,46.8529,46.8781,24493.0
2020-01-21 14:50:00,55.97,56.0,55.85,55.89,50318.0,46.8781,46.9032,46.7776,46.8111,50318.0
2020-01-21 14:55:00,55.89,56.07,55.89,56.05,24471.0,46.8111,46.9618,46.8111,46.9451,24471.0
2020-01-21 15:00:00,56.05,56.15,56.04,56.14,33233.0,46.9451,47.0288,46.9367,47.0205,33233.0
2020-01-21 15:05:00,56.14,56.16,56.1,56.12,25986.0,47.0205,47.0372,46.987,47.0037,25986.0
2020-01-21 15:10:00,56.12,56.15,56.06,56.09,47235.0,47.0037,47.0288,46.9535,46.9786,47235.0
2020-01-21 15:15:00,56.09,56.19,56.07,56.17,23988.0,46.9786,47.0623,46.9618,47.0456,23988.0
2020-01-21 15:20:00,56.16,56.17,56.1,56.17,19412.0,47.0372,47.0456,46.987,47.0456,19412.0
2020-01-21 15:25:00,56.18,56.2,56.09,56.1,57683.0,47.054,47.0707,46.9786,46.987,57683.0
2020-01-21 15:30:00,56.11,56.23,56.1,56.16,68297.0,46.9953,47.0958,46.987,47.0372,68297.0
2020-01-21 15:35:00,56.15,56.15,56.03,56.08,42096.0,47.0288,47.0288,46.9283,46.9702,42096.0
2020-01-21 15:40:00,56.08,56.2,56.04,56.2,65009.0,46.9702,47.0707,46.9367,47.0707,65009.0
2020-01-21 15:45:00,56.2,56.25,56.18,56.19,104498.0,47.0707,47.1126,47.054,47.0623,104498.0
2020-01-21 15:50:00,56.18,56.2,56.08,56.2,127028.0,47.054,47.0707,46.9702,47.0707,127028.0
2020-01-21 15:55:00,56.21,56.3,56.12,56.16,419964.0,47.0791,47.1545,47.0037,47.0372,419964.0
2020-01-22 09:30:00,56.49,56.49,55.93,56.11,97017.0,47.3136,47.3136,46.8446,46.9953,97017.0
2020-01-22 09:35:00,56.12,56.25,55.87,56.12,85879.0,47.0037,47.1126,46.7943,47.0037,85879.0
2020-01-22 09:40:00,56.15,56.27,56.15,56.23,14064.0,47.0288,47.1293,47.0288,47.0958,14064.0
2020-01-22 09:45:00,56.18,56.32,56.03,56.3,85195.0,47.054,47.1712,46.9283,47.1545,85195.0
2020-01-22 09:50:00,56.29,56.45,56.29,56.34,10997.0,47.1461,47.2801,47.1461,47.188,10997.0
2020-01-22 09:55:00,56.31,56.46,56.26,56.4,13586.0,47.1628,47.2885,47.121,47.2382,13586.0
2020-01-22 10:00:00,56.38,56.45,56.22,56.33,25937.0,47.2215,47.2801,47.0875,47.1796,25937.0
2020-01-22 10:05:00,56.33,56.49,56.27,56.43,39417.0,47.1796,47.3136,47.1293,47.2634,39417.0
2020-01-22 10:10:00,56.4,56.47,56.18,56.19,23901.0,47.2382,47.2969,47.054,47.0623,23901.0
2020-01-22 10:15:00,56.15,56.2,56.07,56.19,48495.0,47.0288,47.0707,46.9618,47.0623,48495.0
2020-01-22 10:20:00,56.17,56.2,56.07,56.07,30176.0,47.0456,47.0707,46.9618,46.9618,30176.0
2020-01-22 10:25:00,56.08,56.16,56.06,56.08,11631.0,46.9702,47.0372,46.9535,46.9702,11631.0
2020-01-22 10:30:00,56.08,56.21,56.02,56.21,20107.0,46.9702,47.0791,46.92,47.0791,20107.0
2020-01-22 10:35:00,56.21,56.3,56.15,56.29,15080.0,47.0791,47.1545,47.0288,47.1461,15080.0
2020-01-22 10:40:00,56.3,56.37,56.29,56.3,11508.0,47.1545,47.2131,47.1461,47.1545,11508.0
2020-01-22 10:45:00,56.3,56.3,56.17,56.19,14577.0,47.1545,47.1545,47.0456,47.0623,14577.0
2020-01-22 10:50:00,56.18,56.26,56.16,56.21,14809.0,47.054,47.121,47.0372,47.0791,14809.0
2020-01-22 10:55:00,56.19,56.22,56.11,56.18,21375.0,47.0623,47.0875,46.9953,47.054,21375.0
2020-01-22 11:00:00,56.17,56.18,56.06,56.1,34904.0,47.0456,47.054,46.9535,46.987,34904.0
2020-01-22 11:05:00,56.08,56.16,56.07,56.16,16283.0,46.9702,47.0372,46.9618,47.0372,16283.0
2020-01-22 11:10:00,56.17,56.18,56.06,56.08,26371.0,47.0456,47.054,46.9535,46.9702,26371.0
2020-01-22 11:15:00,56.07,56.11,56.04,56.05,10137.0,46.9618,46.9953,46.9367,46.9451,10137.0
2020-01-22 11:20:00,56.04,56.04,55.96,56.04,14518.0,46.9367,46.9367,46.8697,46.9367,14518.0
2020-01-22 11:25:00,56.03,56.05,55.94,55.99,13646.0,46.9283,46.9451,46.8529,46.8948,13646.0
2020-01-22 11:30:00,56.0,56.07,55.99,56.05,28457.0,46.9032,46.9618,46.8948,46.9451,28457.0
2020-01-22 11:35:00,56.06,56.09,56.0,56.08,12909.0,46.9535,46.9786,46.9032,46.9702,12909.0
2020-01-22 11:40:00,56.08,56.09,56.03,56.05,12436.0,46.9702,46.9786,46.9283,46.9451,12436.0
2020-01-22 11:45:00,56.04,56.09,56.0,56.07,72251.0,46.9367,46.9786,46.9032,46.9618,72251.0
2020-01-22 11:50:00,56.06,56.15,56.02,56.1,29636.0,46.9535,47.0288,46.92,46.987,29636.0
2020-01-22 11:55:00,56.11,56.31,56.07,56.31,41290.0,46.9953,47.1628,46.9618,47.1628,41290.0
2020-01-22 12:00:00,56.31,56.4,56.28,56.38,26157.0,47.1628,47.2382,47.1377,47.2215,26157.0
2020-01-22 12:05:00,56.38,56.44,56.35,56.39,29883.0,47.2215,47.2717,47.1963,47.2298,29883.0
2020-01-22 12:10:00,56.41,56.47,56.4,56.4,15320.0,47.2466,47.2969,47.2382,47.2382,15320.0
2020-01-22 12:15:00,56.4,56.4,56.24,56.24,17533.0,47.2382,47.2382,47.1042,47.1042,17533.0
2020-01-22 12:20:00,56.25,56.26,56.18,56.22,12124.0,47.1126,47.121,47.054,47.0875,12124.0
2020-01-22 12:25:00,56.22,56.27,56.16,56.26,11025.0,47.0875,47.1293,47.0372,47.121,11025.0
2020-01-22 12:30:00,56.27,56.27,56.16,56.2,13612.0,47.1293,47.1293,47.0372,47.0707,13612.0
2020-01-22 12:35:00,56.2,56.21,56.09,56.13,17548.0,47.0707,47.0791,46.9786,47.0121,17548.0
2020-01-22 12:40:00,56.13,56.17,56.12,56.16,14291.0,47.0121,47.0456,47.0037,47.0372,14291.0
2020-01-22 12:45:00,56.16,56.19,56.12,56.13,11057.0,47.0372,47.0623,47.0037,47.0121,11057.0
2020-01-22 12:50:00,56.12,56.14,56.09,56.1,7919.0,47.0037,47.0205,46.9786,46.987,7919.0
2020-01-22 12:55:00,56.09,56.14,56.08,56.1,14983.0,46.9786,47.0205,46.9702,46.987,14983.0
2020-01-22 13:00:00,56.1,56.21,56.09,56.21,15114.0,46.987,47.0791,46.9786,47.0791,15114.0
2020-01-22 13:05:00,56.19,56.23,56.18,56.22,28651.0,47.0623,47.0958,47.054,47.0875,28651.0
2020-01-22 13:10:00,56.22,56.29,56.2,56.26,28192.0,47.0875,47.1461,47.0707,47.121,28192.0
2020-01-22 13:15:00,56.26,56.27,56.19,56.23,14071.0,47.121,47.1293,47.0623,47.0958,14071.0
2020-01-22 13:20:00,56.22,56.26,56.18,56.25,29497.0,47.0875,47.121,47.054,47.1126,29497.0
2020-01-22 13:25:00,56.26,56.28,56.24,56.28,12814.0,47.121,47.1377,47.1042,47.1377,12814.0
2020-01-22 13:30:00,56.29,56.34,56.25,56.33,13451.0,47.1461,47.188,47.1126,47.1796,13451.0
2020-01-22 13:35:00,56.31,56.36,56.3,56.3,18978.0,47.1628,47.2047,47.1545,47.1545,18978.0
2020-01-22 13:40:00,56.29,56.31,56.27,56.27,11676.0,47.1461,47.1628,47.1293,47.1293,11676.0
2020-01-22 13:45:00,56.26,56.27,56.18,56.19,15756.0,47.121,47.1293,47.054,47.0623,15756.0
2020-01-22 13:50:00,56.18,56.19,56.16,56.19,12202.0,47.054,47.0623,47.0372,47.0623,12202.0
2020-01-22 13:55:00,56.2,56.2,56.12,56.14,22904.0,47.0707,47.0707,47.0037,47.0205,22904.0
2020-01-22 14:00:00,56.14,56.18,56.12,56.14,14530.0,47.0205,47.054,47.0037,47.0205,14530.0
2020-01-22 14:05:00,56.14,56.16,56.12,56.13,11715.0,47.0205,47.0372,47.0037,47.0121,11715.0
2020-01-22 14:10:00,56.13,56.17,56.12,56.17,14730.0,47.0121,47.0456,47.0037,47.0456,14730.0
2020-01-22 14:15:00,56.16,56.16,56.08,56.08,12984.0,47.0372,47.0372,46.9702,46.9702,12984.0
2020-01-22 14:20:00,56.09,56.1,56.02,56.09,20589.0,46.9786,46.987,46.92,46.9786,20589.0
2020-01-22 14:25:00,56.08,56.11,56.05,56.08,15348.0,46.9702,46.9953,46.9451,46.9702,15348.0
2020-01-22 14:30:00,56.07,56.12,56.06,56.08,15399.0,46.9618,47.0037,46.9535,46.9702,15399.0
2020-01-22 14:35:00,56.09,56.16,56.08,56.12,20529.0,46.9786,47.0372,46.9702,47.0037,20529.0
2020-01-22 14:40:00,56.11,56.14,56.09,56.14,9429.0,46.9953,47.0205,46.9786,47.0205,9429.0
2020-01-22 14:45:00,56.12,56.19,56.09,56.17,18144.0,47.0037,47.0623,46.9786,47.0456,18144.0
2020-01-22 14:50:00,56.18,56.18,56.12,56.15,12043.0,47.054,47.054,47.0037,47.0288,12043.0
2020-01-22 14:55:00,56.15,56.18,56.14,56.17,12129.0,47.0288,47.054,47.0205,47.0456,12129.0
2020-01-22 15:00:00,56.18,56.18,56.12,56.13,19968.0,47.054,47.054,47.0037,47.0121,19968.0
2020-01-22 15:05:00,56.14,56.14,56.09,56.13,12494.0,47.0205,47.0205,46.9786,47.0121,12494.0
2020-01-22 15:10:00,56.13,56.13,56.07,56.07,12490.0,47.0121,47.0121,46.9618,46.9618,12490.0
2020-01-22 15:15:00,56.08,56.1,56.03,56.08,24830.0,46.9702,46.987,46.9283,46.9702,24830.0
2020-01-22 15:20:00,56.09,56.09,55.99,55.99,26530.0,46.9786,46.9786,46.8948,46.8948,26530.0
2020-01-22 15:25:00,56.0,56.1,55.98,56.06,35713.0,46.9032,46.987,46.8864,46.9535,35713.0
2020-01-22 15:30:00,56.07,56.15,56.07,56.12,34265.0,46.9618,47.0288,46.9618,47.0037,34265.0
2020-01-22 15:35:00,56.13,56.15,56.08,56.13,34597.0,47.0121,47.0288,46.9702,47.0121,34597.0
2020-01-22 15:40:00,56.14,56.15,56.06,56.06,30578.0,47.0205,47.0288,46.9535,46.9535,30578.0
2020-01-22 15:45:00,56.07,56.18,56.04,56.15,58358.0,46.9618,47.054,46.9367,47.0288,58358.0
2020-01-22 15:50:00,56.16,56.17,55.98,56.01,121097.0,47.0372,47.0456,46.8864,46.9116,121097.0
2020-01-22 15:55:00,56.0,56.1,55.92,55.96,307722.0,46.9032,46.987,46.8362,46.8697,307722.0
2020-01-23 09:30:00,55.48,55.5,54.15,54.32,266128.0,46.4677,46.4844,45.3537,45.4961,266128.0
2020-01-23 09:35:00,54.27,54.37,53.95,54.27,205460.0,45.4542,45.538,45.1862,45.4542,205460.0
2020-01-23 09:40:00,54.27,54.31,54.08,54.1,99044.0,45.4542,45.4877,45.2951,45.3118,99044.0
2020-01-23 09:45:00,54.1,54.29,53.99,54.27,119990.0,45.3118,45.471,45.2197,45.4542,119990.0
2020-01-23 09:50:00,54.27,54.74,54.26,54.74,119179.0,45.4542,45.8479,45.4459,45.8479,119179.0
2020-01-23 09:55:00,54.79,54.84,54.56,54.62,124741.0,45.8898,45.9316,45.6971,45.7474,124741.0
2020-01-23 10:00:00,54.62,54.96,54.57,54.95,70422.0,45.7474,46.0321,45.7055,46.0238,70422.0
2020-01-23 10:05:00,54.94,55.04,54.88,54.93,50663.0,46.0154,46.0991,45.9651,46.007,50663.0
2020-01-23 10:10:00,54.94,55.08,54.9,55.06,56258.0,46.0154,46.1326,45.9819,46.1159,56258.0
2020-01-23 10:15:00,55.07,55.17,54.93,54.95,99325.0,46.1243,46.208,46.007,46.0238,99325.0
2020-01-23 10:20:00,54.95,55.16,54.93,55.13,23729.0,46.0238,46.1997,46.007,46.1745,23729.0
2020-01-23 10:25:00,55.12,55.26,55.09,55.22,27869.0,46.1662,46.2834,46.141,46.2499,27869.0
2020-01-23 10:30:00,55.22,55.29,55.21,55.22,32217.0,46.2499,46.3085,46.2415,46.2499,32217.0
2020-01-23 10:35:00,55.24,55.34,55.21,55.29,19418.0,46.2667,46.3504,46.2415,46.3085,19418.0
2020-01-23 10:40:00,55.29,55.3,55.14,55.18,27825.0,46.3085,46.3169,46.1829,46.2164,27825.0
2020-01-23 10:45:00,55.18,55.31,55.14,55.16,28114.0,46.2164,46.3253,46.1829,46.1997,28114.0
2020-01-23 10:50:00,55.17,55.3,55.11,55.26,30813.0,46.208,46.3169,46.1578,46.2834,30813.0
2020-01-23 10:55:00,55.26,55.28,55.16,55.18,36545.0,46.2834,46.3002,46.1997,46.2164,36545.0
2020-01-23 11:00:00,55.18,55.55,55.18,55.5,101116.0,46.2164,46.5263,46.2164,46.4844,101116.0
2020-01-23 11:05:00,55.51,55.59,55.43,55.43,32941.0,46.4928,46.5598,46.4258,46.4258,32941.0
2020-01-23 11:10:00,55.42,55.44,55.25,55.3,17667.0,46.4174,46.4342,46.275,46.3169,17667.0
2020-01-23 11:15:00,55.3,55.34,55.1,55.1,9975.0,46.3169,46.3504,46.1494,46.1494,9975.0
2020-01-23 11:20:00,55.09,55.13,55.07,55.08,11233.0,46.141,46.1745,46.1243,46.1326,11233.0
2020-01-23 11:25:00,55.08,55.15,55.04,55.08,24628.0,46.1326,46.1913,46.0991,46.1326,24628.0
2020-01-23 11:30:00,55.09,55.42,55.08,55.42,34011.0,46.141,46.4174,46.1326,46.4174,34011.0
2020-01-23 11:35:00,55.42,55.46,55.35,55.43,27806.0,46.4174,46.4509,46.3588,46.4258,27806.0
2020-01-23 11:40:00,55.44,55.53,55.41,55.53,15592.0,46.4342,46.5095,46.409,46.5095,15592.0
2020-01-23 11:45:00,55.51,55.55,55.38,55.39,15972.0,46.4928,46.5263,46.3839,46.3923,15972.0
2020-01-23 11:50:00,55.4,55.41,55.35,55.39,25052.0,46.4007,46.409,46.3588,46.3923,25052.0
2020-01-23 11:55:00,55.37,55.45,55.31,55.35,27357.0,46.3755,46.4425,46.3253,46.3588,27357.0
2020-01-23 12:00:00,55.34,55.36,55.26,55.34,21361.0,46.3504,46.3672,46.2834,46.3504,21361.0
2020-01-23 12:05:00,55.33,55.42,55.3,55.41,15182.0,46.342,46.4174,46.3169,46.409,15182.0
2020-01-23 12:10:00,55.42,55.48,55.38,55.42,12751.0,46.4174,46.4677,46.3839,46.4174,12751.0
2020-01-23 12:15:00,55.44,55.44,55.37,55.38,11483.0,46.4342,46.4342,46.3755,46.3839,11483.0
2020-01-23 12:20:00,55.37,55.42,55.36,55.42,12107.0,46.3755,46.4174,46.3672,46.4174,12107.0
2020-01-23 12:25:00,55.42,55.55,55.4,55.44,17600.0,46.4174,46.5263,46.4007,46.4342,17600.0
2020-01-23 12:30:00,55.44,55.48,55.41,55.48,16318.0,46.4342,46.4677,46.409,46.4677,16318.0
2020-01-23 12:35:00,55.47,55.48,55.37,55.38,17823.0,46.4593,46.4677,46.3755,46.3839,17823.0
2020-01-23 12:40:00,55.38,55.49,55.37,55.49,10060.0,46.3839,46.476,46.3755,46.476,10060.0
2020-01-23 12:45:00,55.48,55.55,55.44,55.54,11899.0,46.4677,46.5263,46.4342,46.5179,11899.0
2020-01-23 12:50:00,55.54,55.58,55.51,55.57,21338.0,46.5179,46.5514,46.4928,46.5431,21338.0
2020-01-23 12:55:00,55.55,55.67,55.55,55.66,31568.0,46.5263,46.6268,46.5263,46.6184,31568.0
2020-01-23 13:00:00,55.66,55.73,55.63,55.72,25592.0,46.6184,46.6771,46.5933,46.6687,25592.0
2020-01-23 13:05:00,55.73,55.78,55.71,55.78,24741.0,46.6771,46.7189,46.6603,46.7189,24741.0
2020-01-23 13:10:00,55.77,55.84,55.69,55.69,50852.0,46.7106,46.7692,46.6436,46.6436,50852.0
2020-01-23 13:15:00,55.69,55.69,55.61,55.67,18579.0,46.6436,46.6436,46.5766,46.6268,18579.0
2020-01-23 13:20:00,55.65,55.73,55.61,55.7,16758.0,46.6101,46.6771,46.5766,46.6519,16758.0
2020-01-23 13:25:00,55.7,55.74,55.68,55.7,15074.0,46.6519,46.6854,46.6352,46.6519,15074.0
2020-01-23 13:30:00,55.7,55.7,55.57,55.6,43759.0,46.6519,46.6519,46.5431,46.5682,43759.0
2020-01-23 13:35:00,55.6,55.66,55.59,55.64,9478.0,46.5682,46.6184,46.5598,46.6017,9478.0
2020-01-23 13:40:00,55.63,55.67,55.62,55.64,17674.0,46.5933,46.6268,46.5849,46.6017,17674.0
2020-01-23 13:45:00,55.64,55.68,55.63,55.68,25820.0,46.6017,46.6352,46.5933,46.6352,25820.0
2020-01-23 13:50:00,55.68,55.69,55.62,55.63,35143.0,46.6352,46.6436,46.5849,46.5933,35143.0
2020-01-23 13:55:00,55.63,55.69,55.61,55.65,45362.0,46.5933,46.6436,46.5766,46.6101,45362.0
2020-01-23 14:00:00,55.65,55.82,55.64,55.72,87082.0,46.6101,46.7524,46.6017,46.6687,87082.0
2020-01-23 14:05:00,55.71,55.72,55.65,55.69,36051.0,46.6603,46.6687,46.6101,46.6436,36051.0
2020-01-23 14:10:00,55.68,55.68,55.56,55.6,27962.0,46.6352,46.6352,46.5347,46.5682,27962.0
2020-01-23 14:15:00,55.61,55.7,55.57,55.68,23018.0,46.5766,46.6519,46.5431,46.6352,23018.0
2020-01-23 14:20:00,55.67,55.71,55.65,55.7,32657.0,46.6268,46.6603,46.6101,46.6519,32657.0
2020-01-23 14:25:00,55.7,55.74,55.66,55.72,37817.0,46.6519,46.6854,46.6184,46.6687,37817.0
2020-01-23 14:30:00,55.73,55.78,55.73,55.74,26474.0,46.6771,46.7189,46.6771,46.6854,26474.0
2020-01-23 14:35:00,55.74,55.78,55.72,55.76,34903.0,46.6854,46.7189,46.6687,46.7022,34903.0
2020-01-23 14:40:00,55.75,55.76,55.58,55.58,46589.0,46.6938,46.7022,46.5514,46.5514,46589.0
2020-01-23 14:45:00,55.58,55.6,55.53,55.53,38510.0,46.5514,46.5682,46.5095,46.5095,38510.0
2020-01-23 14:50:00,55.53,55.57,55.45,55.45,35071.0,46.5095,46.5431,46.4425,46.4425,35071.0
2020-01-23 14:55:00,55.45,55.49,55.4,55.47,43421.0,46.4425,46.476,46.4007,46.4593,43421.0
2020-01-23 15:00:00,55.49,55.5,55.36,55.36,41454.0,46.476,46.4844,46.3672,46.3672,41454.0
2020-01-23 15:05:00,55.36,55.45,55.34,55.43,45273.0,46.3672,46.4425,46.3504,46.4258,45273.0
2020-01-23 15:10:00,55.43,55.49,55.39,55.41,40917.0,46.4258,46.476,46.3923,46.409,40917.0
2020-01-23 15:15:00,55.41,55.42,55.29,55.3,49921.0,46.409,46.4174,46.3085,46.3169,49921.0
2020-01-23 15:20:00,55.3,55.43,55.3,55.38,64628.0,46.3169,46.4258,46.3169,46.3839,64628.0
2020-01-23 15:25:00,55.38,55.47,55.33,55.44,118990.0,46.3839,46.4593,46.342,46.4342,118990.0
2020-01-23 15:30:00,55.44,55.48,55.4,55.44,84026.0,46.4342,46.4677,46.4007,46.4342,84026.0
2020-01-23 15:35:00,55.44,55.49,55.31,55.32,68040.0,46.4342,46.476,46.3253,46.3337,68040.0
2020-01-23 15:40:00,55.32,55.4,55.29,55.35,75403.0,46.3337,46.4007,46.3085,46.3588,75403.0
2020-01-23 15:45:00,55.35,55.42,55.33,55.37,85894.0,46.3588,46.4174,46.342,46.3755,85894.0
2020-01-23 15:50:00,55.36,55.37,55.27,55.35,131910.0,46.3672,46.3755,46.2918,46.3588,131910.0
2020-01-23 15:55:00,55.35,55.42,55.28,55.34,256635.0,46.3588,46.4174,46.3002,46.3504,256635.0
2020-01-24 09:30:00,55.14,55.28,55.02,55.07,56479.0,46.1829,46.3002,46.0824,46.1243,56479.0
2020-01-24 09:35:00,55.06,55.15,54.92,54.92,40207.0,46.1159,46.1913,45.9986,45.9986,40207.0
2020-01-24 09:40:00,54.94,55.1,54.9,55.0,33244.0,46.0154,46.1494,45.9819,46.0656,33244.0
2020-01-24 09:45:00,54.99,55.08,54.82,55.04,26246.0,46.0573,46.1326,45.9149,46.0991,26246.0
2020-01-24 09:50:00,55.04,55.07,54.88,54.94,12065.0,46.0991,46.1243,45.9651,46.0154,12065.0
2020-01-24 09:55:00,54.94,55.14,54.93,55.13,14228.0,46.0154,46.1829,46.007,46.1745,14228.0
2020-01-24 10:00:00,55.17,55.17,54.91,55.03,17742.0,46.208,46.208,45.9903,46.0908,17742.0
2020-01-24 10:05:00,55.03,55.07,54.91,54.92,22888.0,46.0908,46.1243,45.9903,45.9986,22888.0
2020-01-24 10:10:00,54.93,55.06,54.91,54.92,22612.0,46.007,46.1159,45.9903,45.9986,22612.0
2020-01-24 10:15:00,54.91,54.94,54.77,54.88,56739.0,45.9903,46.0154,45.873,45.9651,56739.0
2020-01-24 10:20:00,54.87,55.03,54.85,54.94,27308.0,45.9568,46.0908,45.94,46.0154,27308.0
2020-01-24 10:25:00,54.93,54.97,54.73,54.75,16112.0,46.007,46.0405,45.8395,45.8563,16112.0
2020-01-24 10:30:00,54.74,54.88,54.72,54.76,24720.0,45.8479,45.9651,45.8311,45.8646,24720.0
2020-01-24 10:35:00,54.78,54.78,54.6,54.66,39664.0,45.8814,45.8814,45.7306,45.7809,39664.0
2020-01-24 10:40:00,54.65,54.65,54.41,54.42,71448.0,45.7725,45.7725,45.5715,45.5799,71448.0
2020-01-24 10:45:00,54.42,54.65,54.41,54.57,28132.0,45.5799,45.7725,45.5715,45.7055,28132.0
2020-01-24 10:50:00,54.57,54.61,54.52,54.6,20653.0,45.7055,45.739,45.6636,45.7306,20653.0
2020-01-24 10:55:00,54.64,54.64,54.52,54.58,27727.0,45.7641,45.7641,45.6636,45.7139,27727.0
2020-01-24 11:00:00,54.59,54.75,54.57,54.69,26392.0,45.7222,45.8563,45.7055,45.806,26392.0
2020-01-24 11:05:00,54.69,54.72,54.59,54.69,25929.0,45.806,45.8311,45.7222,45.806,25929.0
2020-01-24 11:10:00,54.69,54.83,54.69,54.75,28089.0,45.806,45.9233,45.806,45.8563,28089.0
2020-01-24 11:15:00,54.76,54.79,54.6,54.69,63248.0,45.8646,45.8898,45.7306,45.806,63248.0
2020-01-24 11:20:00,54.69,54.76,54.59,54.67,34505.0,45.806,45.8646,45.7222,45.7892,34505.0
2020-01-24 11:25:00,54.67,54.68,54.62,54.68,42148.0,45.7892,45.7976,45.7474,45.7976,42148.0
2020-01-24 11:30:00,54.68,54.68,54.45,54.57,25064.0,45.7976,45.7976,45.605,45.7055,25064.0
2020-01-24 11:35:00,54.58,54.67,54.56,54.57,21953.0,45.7139,45.7892,45.6971,45.7055,21953.0
2020-01-24 11:40:00,54.55,54.58,54.43,54.53,42940.0,45.6887,45.7139,45.5882,45.672,42940.0
2020-01-24 11:45:00,54.52,54.56,54.41,54.45,71626.0,45.6636,45.6971,45.5715,45.605,71626.0
2020-01-24 11:50:00,54.44,54.52,54.41,54.52,30661.0,45.5966,45.6636,45.5715,45.6636,30661.0
2020-01-24 11:55:00,54.52,54.54,54.41,54.42,26417.0,45.6636,45.6804,45.5715,45.5799,26417.0
2020-01-24 12:00:00,54.41,54.46,54.4,54.46,24271.0,45.5715,45.6134,45.5631,45.6134,24271.0
2020-01-24 12:05:00,54.45,54.47,54.38,54.41,13735.0,45.605,45.6217,45.5464,45.5715,13735.0
2020-01-24 12:10:00,54.43,54.43,54.29,54.38,20417.0,45.5882,45.5882,45.471,45.5464,20417.0
2020-01-24 12:15:00,54.38,54.39,54.22,54.26,51851.0,45.5464,45.5547,45.4123,45.4459,51851.0
2020-01-24 12:20:00,54.26,54.34,54.18,54.34,32014.0,45.4459,45.5129,45.3788,45.5129,32014.0
2020-01-24 12:25:00,54.34,54.37,54.3,54.34,14003.0,45.5129,45.538,45.4794,45.5129,14003.0
2020-01-24 12:30:00,54.36,54.54,54.36,54.52,23223.0,45.5296,45.6804,45.5296,45.6636,23223.0
2020-01-24 12:35:00,54.54,54.59,54.53,54.56,20202.0,45.6804,45.7222,45.672,45.6971,20202.0
2020-01-24 12:40:00,54.56,54.65,54.56,54.59,32565.0,45.6971,45.7725,45.6971,45.7222,32565.0
2020-01-24 12:45:00,54.6,54.61,54.51,54.58,14414.0,45.7306,45.739,45.6552,45.7139,14414.0
2020-01-24 12:50:00,54.54,54.57,54.41,54.49,16535.0,45.6804,45.7055,45.5715,45.6385,16535.0
2020-01-24 12:55:00,54.5,54.53,54.41,54.49,28997.0,45.6469,45.672,45.5715,45.6385,28997.0
2020-01-24 13:00:00,54.5,54.51,54.34,54.34,19053.0,45.6469,45.6552,45.5129,45.5129,19053.0
2020-01-24 13:05:00,54.35,54.42,54.32,54.42,18151.0,45.5212,45.5799,45.4961,45.5799,18151.0
2020-01-24 13:10:00,54.42,54.46,54.34,54.36,31581.0,45.5799,45.6134,45.5129,45.5296,31581.0
2020-01-24 13:15:00,54.36,54.39,54.31,54.31,13468.0,45.5296,45.5547,45.4877,45.4877,13468.0
2020-01-24 13:20:00,54.3,54.43,54.29,54.39,10760.0,45.4794,45.5882,45.471,45.5547,10760.0
2020-01-24 13:25:00,54.4,54.4,54.3,54.32,19268.0,45.5631,45.5631,45.4794,45.4961,19268.0
2020-01-24 13:30:00,54.33,54.34,54.16,54.22,36960.0,45.5045,45.5129,45.3621,45.4123,36960.0
2020-01-24 13:35:00,54.22,54.3,54.2,54.3,31695.0,45.4123,45.4794,45.3956,45.4794,31695.0
2020-01-24 13:40:00,54.3,54.3,54.12,54.23,54609.0,45.4794,45.4794,45.3286,45.4207,54609.0
2020-01-24 13:45:00,54.23,54.25,54.14,54.16,22140.0,45.4207,45.4375,45.3453,45.3621,22140.0
2020-01-24 13:50:00,54.16,54.22,54.14,54.22,11519.0,45.3621,45.4123,45.3453,45.4123,11519.0
2020-01-24 13:55:00,54.19,54.22,54.17,54.22,20995.0,45.3872,45.4123,45.3705,45.4123,20995.0
2020-01-24 14:00:00,54.21,54.21,54.11,54.14,16791.0,45.404,45.404,45.3202,45.3453,16791.0
2020-01-24 14:05:00,54.14,54.19,54.11,54.12,21833.0,45.3453,45.3872,45.3202,45.3286,21833.0
2020-01-24 14:10:00,54.11,54.13,54.07,54.09,15969.0,45.3202,45.337,45.2867,45.3035,15969.0
2020-01-24 14:15:00,54.09,54.12,54.06,54.08,25881.0,45.3035,45.3286,45.2783,45.2951,25881.0
2020-01-24 14:20:00,54.09,54.09,53.96,53.96,39136.0,45.3035,45.3035,45.1946,45.1946,39136.0
2020-01-24 14:25:00,53.96,54.1,53.96,54.05,13476.0,45.1946,45.3118,45.1946,45.27,13476.0
2020-01-24 14:30:00,54.06,54.25,54.06,54.25,16151.0,45.2783,45.4375,45.2783,45.4375,16151.0
2020-01-24 14:35:00,54.25,54.29,54.13,54.25,21139.0,45.4375,45.471,45.337,45.4375,21139.0
2020-01-24 14:40:00,54.26,54.28,54.13,54.18,23343.0,45.4459,45.4626,45.337,45.3788,23343.0
2020-01-24 14:45:00,54.18,54.24,54.13,54.23,20341.0,45.3788,45.4291,45.337,45.4207,20341.0
2020-01-24 14:50:00,54.23,54.29,54.22,54.28,20360.0,45.4207,45.471,45.4123,45.4626,20360.0
2020-01-24 14:55:00,54.3,54.48,54.3,54.45,16241.0,45.4794,45.6301,45.4794,45.605,16241.0
2020-01-24 15:00:00,54.46,54.59,54.43,54.57,34258.0,45.6134,45.7222,45.5882,45.7055,34258.0
2020-01-24 15:05:00,54.59,54.63,54.47,54.51,28822.0,45.7222,45.7557,45.6217,45.6552,28822.0
2020-01-24 15:10:00,54.53,54.56,54.45,54.56,36151.0,45.672,45.6971,45.605,45.6971,36151.0
2020-01-24 15:15:00,54.56,54.57,54.46,54.52,15700.0,45.6971,45.7055,45.6134,45.6636,15700.0
2020-01-24 15:20:00,54.52,54.62,54.48,54.58,23889.0,45.6636,45.7474,45.6301,45.7139,23889.0
2020-01-24 15:25:00,54.59,54.62,54.54,54.54,15543.0,45.7222,45.7474,45.6804,45.6804,15543.0
2020-01-24 15:30:00,54.54,54.56,54.43,54.46,57373.0,45.6804,45.6971,45.5882,45.6134,57373.0
2020-01-24 15:35:00,54.46,54.63,54.45,54.54,33362.0,45.6134,45.7557,45.605,45.6804,33362.0
2020-01-24 15:40:00,54.55,54.57,54.4,54.43,42396.0,45.6887,45.7055,45.5631,45.5882,42396.0
2020-01-24 15:45:00,54.44,54.58,54.42,54.55,43691.0,45.5966,45.7139,45.5799,45.6887,43691.0
2020-01-24 15:50:00,54.55,54.58,54.44,54.55,97112.0,45.6887,45.7139,45.5966,45.6887,97112.0
2020-01-24 15:55:00,54.55,54.64,54.45,54.49,310584.0,45.6887,45.7641,45.605,45.6385,310584.0
2020-01-27 09:30:00,53.17,53.19,52.25,52.59,229241.0,44.5329,44.5497,43.7624,44.0471,229241.0
2020-01-27 09:35:00,52.56,52.77,52.29,52.6,103035.0,44.022,44.1979,43.7959,44.0555,103035.0
2020-01-27 09:40:00,52.63,52.68,52.25,52.56,126235.0,44.0806,44.1225,43.7624,44.022,126235.0
2020-01-27 09:45:00,52.57,52.98,52.57,52.97,122585.0,44.0304,44.3738,44.0304,44.3654,122585.0
2020-01-27 09:50:00,52.97,53.35,52.95,53.3,65552.0,44.3654,44.6837,44.3487,44.6418,65552.0
2020-01-27 09:55:00,53.3,53.3,53.2,53.3,53649.0,44.6418,44.6418,44.558,44.6418,53649.0
2020-01-27 10:00:00,53.29,53.29,53.04,53.04,32610.0,44.6334,44.6334,44.424,44.424,32610.0
2020-01-27 10:05:00,53.02,53.19,53.0,53.07,35472.0,44.4073,44.5497,44.3905,44.4492,35472.0
2020-01-27 10:10:00,53.09,53.13,53.0,53.09,43483.0,44.4659,44.4994,44.3905,44.4659,43483.0
2020-01-27 10:15:00,53.1,53.11,52.97,53.05,76274.0,44.4743,44.4827,44.3654,44.4324,76274.0
2020-01-27 10:20:00,53.04,53.15,52.97,53.0,54523.0,44.424,44.5162,44.3654,44.3905,54523.0
2020-01-27 10:25:00,53.0,53.25,52.92,53.18,49352.0,44.3905,44.5999,44.3235,44.5413,49352.0
2020-01-27 10:30:00,53.21,53.25,52.96,53.07,61791.0,44.5664,44.5999,44.357,44.4492,61791.0
2020-01-27 10:35:00,53.08,53.14,52.99,53.1,77821.0,44.4575,44.5078,44.3822,44.4743,77821.0
2020-01-27 10:40:00,53.09,53.12,52.93,52.96,65203.0,44.4659,44.491,44.3319,44.357,65203.0
2020-01-27 10:45:00,52.98,53.08,52.96,53.02,24343.0,44.3738,44.4575,44.357,44.4073,24343.0
2020-01-27 10:50:00,53.03,53.04,52.76,52.79,30186.0,44.4157,44.424,44.1895,44.2146,30186.0
2020-01-27 10:55:00,52.78,52.9,52.74,52.9,26986.0,44.2063,44.3068,44.1728,44.3068,26986.0
2020-01-27 11:00:00,52.9,52.91,52.68,52.75,46409.0,44.3068,44.3151,44.1225,44.1811,46409.0
2020-01-27 11:05:00,52.76,52.86,52.74,52.82,25605.0,44.1895,44.2733,44.1728,44.2398,25605.0
2020-01-27 11:10:00,52.83,52.95,52.82,52.86,21872.0,44.2481,44.3487,44.2398,44.2733,21872.0
2020-01-27 11:15:00,52.85,52.91,52.8,52.85,23922.0,44.2649,44.3151,44.223,44.2649,23922.0
2020-01-27 11:20:00,52.83,52.95,52.81,52.89,27659.0,44.2481,44.3487,44.2314,44.2984,27659.0
2020-01-27 11:25:00,52.9,52.94,52.8,52.86,34748.0,44.3068,44.3403,44.223,44.2733,34748.0
2020-01-27 11:30:00,52.87,52.91,52.67,52.69,27183.0,44.2816,44.3151,44.1141,44.1309,27183.0
2020-01-27 11:35:00,52.71,52.82,52.66,52.8,40065.0,44.1476,44.2398,44.1058,44.223,40065.0
2020-01-27 11:40:00,52.8,52.8,52.64,52.75,70968.0,44.223,44.223,44.089,44.1811,70968.0
2020-01-27 11:45:00,52.77,52.78,52.69,52.73,22253.0,44.1979,44.2063,44.1309,44.1644,22253.0
2020-01-27 11:50:00,52.73,52.8,52.7,52.76,22823.0,44.1644,44.223,44.1393,44.1895,22823.0
2020-01-27 11:55:00,52.76,52.86,52.76,52.8,39406.0,44.1895,44.2733,44.1895,44.223,39406.0
2020-01-27 12:00:00,52.79,52.86,52.75,52.79,59109.0,44.2146,44.2733,44.1811,44.2146,59109.0
2020-01-27 12:05:00,52.79,52.95,52.79,52.93,19505.0,44.2146,44.3487,44.2146,44.3319,19505.0
2020-01-27 12:10:00,52.93,52.94,52.8,52.89,69925.0,44.3319,44.3403,44.223,44.2984,69925.0
2020-01-27 12:15:00,52.9,53.03,52.89,53.01,23137.0,44.3068,44.4157,44.2984,44.3989,23137.0
2020-01-27 12:20:00,53.01,53.08,52.98,52.98,27201.0,44.3989,44.4575,44.3738,44.3738,27201.0
2020-01-27 12:25:00,52.99,53.15,52.99,53.1,103248.0,44.3822,44.5162,44.3822,44.4743,103248.0
2020-01-27 12:30:00,53.1,53.12,53.01,53.02,36117.0,44.4743,44.491,44.3989,44.4073,36117.0
2020-01-27 12:35:00,53.03,53.07,53.01,53.04,39117.0,44.4157,44.4492,44.3989,44.424,39117.0
2020-01-27 12:40:00,53.02,53.1,53.01,53.06,16796.0,44.4073,44.4743,44.3989,44.4408,16796.0
2020-01-27 12:45:00,53.06,53.14,53.05,53.14,30476.0,44.4408,44.5078,44.4324,44.5078,30476.0
2020-01-27 12:50:00,53.14,53.15,53.06,53.08,31117.0,44.5078,44.5162,44.4408,44.4575,31117.0
2020-01-27 12:55:00,53.08,53.1,53.05,53.08,11291.0,44.4575,44.4743,44.4324,44.4575,11291.0
2020-01-27 13:00:00,53.1,53.23,53.09,53.12,43243.0,44.4743,44.5832,44.4659,44.491,43243.0
2020-01-27 13:05:00,53.13,53.21,53.1,53.14,18561.0,44.4994,44.5664,44.4743,44.5078,18561.0
2020-01-27 13:10:00,53.13,53.17,53.11,53.14,25330.0,44.4994,44.5329,44.4827,44.5078,25330.0
2020-01-27 13:15:00,53.13,53.17,53.07,53.08,31236.0,44.4994,44.5329,44.4492,44.4575,31236.0
2020-01-27 13:20:00,53.08,53.18,53.08,53.09,17315.0,44.4575,44.5413,44.4575,44.4659,17315.0
2020-01-27 13:25:00,53.08,53.18,53.04,53.16,28290.0,44.4575,44.5413,44.424,44.5245,28290.0
2020-01-27 13:30:00,53.15,53.19,53.12,53.16,23405.0,44.5162,44.5497,44.491,44.5245,23405.0
2020-01-27 13:35:00,53.15,53.21,53.11,53.11,20039.0,44.5162,44.5664,44.4827,44.4827,20039.0
2020-01-27 13:40:00,53.11,53.16,53.07,53.07,14007.0,44.4827,44.5245,44.4492,44.4492,14007.0
2020-01-27 13:45:00,53.06,53.12,53.02,53.03,15685.0,44.4408,44.491,44.4073,44.4157,15685.0
2020-01-27 13:50:00,53.02,53.05,52.96,53.0,25242.0,44.4073,44.4324,44.357,44.3905,25242.0
2020-01-27 13:55:00,53.01,53.04,52.98,53.01,15433.0,44.3989,44.424,44.3738,44.3989,15433.0
2020-01-27 14:00:00,53.01,53.03,52.93,52.94,30782.0,44.3989,44.4157,44.3319,44.3403,30782.0
2020-01-27 14:05:00,52.95,52.96,52.85,52.89,46622.0,44.3487,44.357,44.2649,44.2984,46622.0
2020-01-27 14:10:00,52.89,52.94,52.84,52.86,27809.0,44.2984,44.3403,44.2565,44.2733,27809.0
2020-01-27 14:15:00,52.86,52.9,52.8,52.8,19676.0,44.2733,44.3068,44.223,44.223,19676.0
2020-01-27 14:20:00,52.81,52.85,52.79,52.8,28197.0,44.2314,44.2649,44.2146,44.223,28197.0
2020-01-27 14:25:00,52.79,52.89,52.77,52.88,30257.0,44.2146,44.2984,44.1979,44.29,30257.0
2020-01-27 14:30:00,52.89,52.92,52.81,52.83,22732.0,44.2984,44.3235,44.2314,44.2481,22732.0
2020-01-27 14:35:00,52.83,52.86,52.77,52.83,20704.0,44.2481,44.2733,44.1979,44.2481,20704.0
2020-01-27 14:40:00,52.83,52.87,52.78,52.79,27717.0,44.2481,44.2816,44.2063,44.2146,27717.0
2020-01-27 14:45:00,52.79,52.79,52.72,52.73,23088.0,44.2146,44.2146,44.156,44.1644,23088.0
2020-01-27 14:50:00,52.72,52.77,52.66,52.69,21613.0,44.156,44.1979,44.1058,44.1309,21613.0
2020-01-27 14:55:00,52.68,52.71,52.66,52.69,24762.0,44.1225,44.1476,44.1058,44.1309,24762.0
2020-01-27 15:00:00,52.69,52.7,52.62,52.63,26467.0,44.1309,44.1393,44.0723,44.0806,26467.0
2020-01-27 15:05:00,52.62,52.69,52.6,52.61,25536.0,44.0723,44.1309,44.0555,44.0639,25536.0
2020-01-27 15:10:00,52.61,52.63,52.54,52.63,35704.0,44.0639,44.0806,44.0053,44.0806,35704.0
2020-01-27 15:15:00,52.63,52.71,52.63,52.65,54730.0,44.0806,44.1476,44.0806,44.0974,54730.0
2020-01-27 15:20:00,52.65,52.69,52.62,52.66,30513.0,44.0974,44.1309,44.0723,44.1058,30513.0
2020-01-27 15:25:00,52.66,52.73,52.65,52.7,57116.0,44.1058,44.1644,44.0974,44.1393,57116.0
2020-01-27 15:30:00,52.69,52.74,52.68,52.72,39316.0,44.1309,44.1728,44.1225,44.156,39316.0
2020-01-27 15:35:00,52.72,52.77,52.68,52.77,40339.0,44.156,44.1979,44.1225,44.1979,40339.0
2020-01-27 15:40:00,52.77,52.84,52.73,52.76,88084.0,44.1979,44.2565,44.1644,44.1895,88084.0
2020-01-27 15:45:00,52.76,52.8,52.65,52.72,72100.0,44.1895,44.223,44.0974,44.156,72100.0
2020-01-27 15:50:00,52.72,52.8,52.69,52.77,141711.0,44.156,44.223,44.1309,44.1979,141711.0
2020-01-27 15:55:00,52.77,52.82,52.7,52.7,256440.0,44.1979,44.2398,44.1393,44.1393,256440.0
2020-01-28 09:30:00,53.02,53.1,52.65,52.67,87281.0,44.4073,44.4743,44.0974,44.1141,87281.0
2020-01-28 09:35:00,52.67,52.75,52.29,52.64,61083.0,44.1141,44.1811,43.7959,44.089,61083.0
2020-01-28 09:40:00,52.67,52.93,52.59,52.8,48612.0,44.1141,44.3319,44.0471,44.223,48612.0
2020-01-28 09:45:00,52.82,52.91,52.76,52.85,32934.0,44.2398,44.3151,44.1895,44.2649,32934.0
2020-01-28 09:50:00,52.82,52.99,52.79,52.86,52328.0,44.2398,44.3822,44.2146,44.2733,52328.0
2020-01-28 09:55:00,52.84,52.95,52.78,52.81,19323.0,44.2565,44.3487,44.2063,44.2314,19323.0
2020-01-28 10:00:00,52.83,52.84,52.68,52.7,35999.0,44.2481,44.2565,44.1225,44.1393,35999.0
2020-01-28 10:05:00,52.7,52.94,52.69,52.87,42507.0,44.1393,44.3403,44.1309,44.2816,42507.0
2020-01-28 10:10:00,52.88,53.09,52.88,53.07,50269.0,44.29,44.4659,44.29,44.4492,50269.0
2020-01-28 10:15:00,53.07,53.5,53.05,53.46,102954.0,44.4492,44.8093,44.4324,44.7758,102954.0
2020-01-28 10:20:00,53.46,53.61,53.46,53.61,81326.0,44.7758,44.9014,44.7758,44.9014,81326.0
2020-01-28 10:25:00,53.61,53.67,53.29,53.33,79213.0,44.9014,44.9517,44.6334,44.6669,79213.0
2020-01-28 10:30:00,53.34,53.45,53.25,53.33,27501.0,44.6753,44.7674,44.5999,44.6669,27501.0
2020-01-28 10:35:00,53.32,53.53,53.25,53.45,76190.0,44.6585,44.8344,44.5999,44.7674,76190.0
2020-01-28 10:40:00,53.46,53.61,53.44,53.56,49864.0,44.7758,44.9014,44.7591,44.8596,49864.0
2020-01-28 10:45:00,53.54,53.58,53.44,53.48,65260.0,44.8428,44.8763,44.7591,44.7926,65260.0
2020-01-28 10:50:00,53.48,53.51,53.36,53.5,71437.0,44.7926,44.8177,44.692,44.8093,71437.0
2020-01-28 10:55:00,53.5,53.59,53.43,53.59,97108.0,44.8093,44.8847,44.7507,44.8847,97108.0
2020-01-28 11:00:00,53.6,53.63,53.25,53.26,47677.0,44.8931,44.9182,44.5999,44.6083,47677.0
2020-01-28 11:05:00,53.26,53.33,53.14,53.22,42651.0,44.6083,44.6669,44.5078,44.5748,42651.0
2020-01-28 11:10:00,53.22,53.41,53.18,53.37,31174.0,44.5748,44.7339,44.5413,44.7004,31174.0
2020-01-28 11:15:00,53.36,53.5,53.3,53.38,37212.0,44.692,44.8093,44.6418,44.7088,37212.0
2020-01-28 11:20:00,53.37,53.38,53.15,53.28,39311.0,44.7004,44.7088,44.5162,44.625,39311.0
2020-01-28 11:25:00,53.27,53.36,53.24,53.32,28857.0,44.6167,44.692,44.5915,44.6585,28857.0
2020-01-28 11:30:00,53.33,53.45,53.28,53.4,20916.0,44.6669,44.7674,44.625,44.7256,20916.0
2020-01-28 11:35:00,53.39,53.48,53.39,53.39,24007.0,44.7172,44.7926,44.7172,44.7172,24007.0
2020-01-28 11:40:00,53.39,53.45,53.37,53.42,31580.0,44.7172,44.7674,44.7004,44.7423,31580.0
2020-01-28 11:45:00,53.44,53.5,53.39,53.39,29349.0,44.7591,44.8093,44.7172,44.7172,29349.0
2020-01-28 11:50:00,53.39,53.43,53.35,53.42,31255.0,44.7172,44.7507,44.6837,44.7423,31255.0
2020-01-28 11:55:00,53.44,53.49,53.39,53.46,16446.0,44.7591,44.8009,44.7172,44.7758,16446.0
2020-01-28 12:00:00,53.47,53.52,53.43,53.48,21387.0,44.7842,44.8261,44.7507,44.7926,21387.0
2020-01-28 12:05:00,53.48,53.54,53.46,53.46,19998.0,44.7926,44.8428,44.7758,44.7758,19998.0
2020-01-28 12:10:00,53.46,53.54,53.45,53.54,17249.0,44.7758,44.8428,44.7674,44.8428,17249.0
2020-01-28 12:15:00,53.54,53.56,53.51,53.52,19164.0,44.8428,44.8596,44.8177,44.8261,19164.0
2020-01-28 12:20:00,53.52,53.64,53.52,53.55,33552.0,44.8261,44.9266,44.8261,44.8512,33552.0
2020-01-28 12:25:00,53.55,53.58,53.49,53.58,21228.0,44.8512,44.8763,44.8009,44.8763,21228.0
2020-01-28 12:30:00,53.58,53.59,53.54,53.56,15863.0,44.8763,44.8847,44.8428,44.8596,15863.0
2020-01-28 12:35:00,53.57,53.57,53.51,53.53,31992.0,44.8679,44.8679,44.8177,44.8344,31992.0
2020-01-28 12:40:00,53.53,53.55,53.49,53.52,19538.0,44.8344,44.8512,44.8009,44.8261,19538.0
2020-01-28 12:45:00,53.52,53.56,53.42,53.42,15233.0,44.8261,44.8596,44.7423,44.7423,15233.0
2020-01-28 12:50:00,53.42,53.46,53.35,53.46,14868.0,44.7423,44.7758,44.6837,44.7758,14868.0
2020-01-28 12:55:00,53.47,53.51,53.45,53.48,16678.0,44.7842,44.8177,44.7674,44.7926,16678.0
2020-01-28 13:00:00,53.48,53.48,53.38,53.42,14527.0,44.7926,44.7926,44.7088,44.7423,14527.0
2020-01-28 13:05:00,53.41,53.43,53.38,53.41,13431.0,44.7339,44.7507,44.7088,44.7339,13431.0
2020-01-28 13:10:00,53.4,53.51,53.39,53.51,22995.0,44.7256,44.8177,44.7172,44.8177,22995.0
2020-01-28 13:15:00,53.51,53.51,53.4,53.46,24677.0,44.8177,44.8177,44.7256,44.7758,24677.0
2020-01-28 13:20:00,53.45,53.54,53.41,53.52,20938.0,44.7674,44.8428,44.7339,44.8261,20938.0
2020-01-28 13:25:00,53.52,53.55,53.49,53.5,18097.0,44.8261,44.8512,44.8009,44.8093,18097.0
2020-01-28 13:30:00,53.51,53.51,53.44,53.45,22955.0,44.8177,44.8177,44.7591,44.7674,22955.0
2020-01-28 13:35:00,53.45,53.47,53.17,53.21,127666.0,44.7674,44.7842,44.5329,44.5664,127666.0
2020-01-28 13:40:00,53.2,53.3,53.19,53.21,39160.0,44.558,44.6418,44.5497,44.5664,39160.0
2020-01-28 13:45:00,53.22,53.28,53.16,53.18,25566.0,44.5748,44.625,44.5245,44.5413,25566.0
2020-01-28 13:50:00,53.17,53.18,53.07,53.16,29263.0,44.5329,44.5413,44.4492,44.5245,29263.0
2020-01-28 13:55:00,53.16,53.16,53.09,53.14,33563.0,44.5245,44.5245,44.4659,44.5078,33563.0
2020-01-28 14:00:00,53.15,53.28,53.14,53.25,37397.0,44.5162,44.625,44.5078,44.5999,37397.0
2020-01-28 14:05:00,53.25,53.3,53.21,53.3,36529.0,44.5999,44.6418,44.5664,44.6418,36529.0
2020-01-28 14:10:00,53.3,53.32,53.25,53.28,41675.0,44.6418,44.6585,44.5999,44.625,41675.0
2020-01-28 14:15:00,53.27,53.31,53.14,53.27,54936.0,44.6167,44.6502,44.5078,44.6167,54936.0
2020-01-28 14:20:00,53.27,53.28,53.16,53.23,22740.0,44.6167,44.625,44.5245,44.5832,22740.0
2020-01-28 14:25:00,53.23,53.24,53.12,53.14,23931.0,44.5832,44.5915,44.491,44.5078,23931.0
2020-01-28 14:30:00,53.15,53.21,53.14,53.21,22854.0,44.5162,44.5664,44.5078,44.5664,22854.0
2020-01-28 14:35:00,53.22,53.29,53.21,53.22,41682.0,44.5748,44.6334,44.5664,44.5748,41682.0
2020-01-28 14:40:00,53.22,53.33,53.21,53.27,40030.0,44.5748,44.6669,44.5664,44.6167,40030.0
2020-01-28 14:45:00,53.28,53.3,53.22,53.23,51544.0,44.625,44.6418,44.5748,44.5832,51544.0
2020-01-28 14:50:00,53.22,53.24,53.14,53.16,83085.0,44.5748,44.5915,44.5078,44.5245,83085.0
2020-01-28 14:55:00,53.15,53.16,53.04,53.08,50089.0,44.5162,44.5245,44.424,44.4575,50089.0
2020-01-28 15:00:00,53.08,53.15,53.07,53.13,49413.0,44.4575,44.5162,44.4492,44.4994,49413.0
2020-01-28 15:05:00,53.13,53.15,53.03,53.04,48144.0,44.4994,44.5162,44.4157,44.424,48144.0
2020-01-28 15:10:00,53.04,53.08,52.99,53.07,49450.0,44.424,44.4575,44.3822,44.4492,49450.0
2020-01-28 15:15:00,53.07,53.12,53.03,53.12,37884.0,44.4492,44.491,44.4157,44.491,37884.0
2020-01-28 15:20:00,53.12,53.13,53.08,53.1,52969.0,44.491,44.4994,44.4575,44.4743,52969.0
2020-01-28 15:25:00,53.1,53.14,53.07,53.13,45014.0,44.4743,44.5078,44.4492,44.4994,45014.0
2020-01-28 15:30:00,53.13,53.16,53.08,53.15,54378.0,44.4994,44.5245,44.4575,44.5162,54378.0
2020-01-28 15:35:00,53.14,53.17,53.05,53.05,55832.0,44.5078,44.5329,44.4324,44.4324,55832.0
2020-01-28 15:40:00,53.05,53.16,53.02,53.15,75577.0,44.4324,44.5245,44.4073,44.5162,75577.0
2020-01-28 15:45:00,53.15,53.15,53.09,53.12,85820.0,44.5162,44.5162,44.4659,44.491,85820.0
2020-01-28 15:50:00,53.12,53.12,52.99,53.02,181011.0,44.491,44.491,44.3822,44.4073,181011.0
2020-01-28 15:55:00,53.02,53.07,52.92,52.95,270730.0,44.4073,44.4492,44.3235,44.3487,270730.0
2020-01-29 09:30:00,54.6,55.94,54.07,54.95,262046.0,45.7306,46.8529,45.2867,46.0238,262046.0
2020-01-29 09:35:00,55.04,55.23,54.0,54.28,170275.0,46.0991,46.2583,45.2281,45.4626,170275.0
2020-01-29 09:40:00,54.27,54.99,54.0,54.91,246812.0,45.4542,46.0573,45.2281,45.9903,246812.0
2020-01-29 09:45:00,54.91,55.25,54.35,54.89,256375.0,45.9903,46.275,45.5212,45.9735,256375.0
2020-01-29 09:50:00,54.88,55.16,54.68,54.8,128699.0,45.9651,46.1997,45.7976,45.8981,128699.0
2020-01-29 09:55:00,54.77,54.88,54.25,54.53,90059.0,45.873,45.9651,45.4375,45.672,90059.0
2020-01-29 10:00:00,54.48,54.62,54.0,54.05,132534.0,45.6301,45.7474,45.2281,45.27,132534.0
2020-01-29 10:05:00,54.08,54.21,53.5,53.51,133273.0,45.2951,45.404,44.8093,44.8177,133273.0
2020-01-29 10:10:00,53.5,53.65,53.0,53.1,121810.0,44.8093,44.9349,44.3905,44.4743,121810.0
2020-01-29 10:15:00,53.11,54.0,53.11,53.88,125990.0,44.4827,45.2281,44.4827,45.1276,125990.0
2020-01-29 10:20:00,53.94,53.94,53.57,53.57,88446.0,45.1778,45.1778,44.8679,44.8679,88446.0
2020-01-29 10:25:00,53.57,53.96,53.49,53.8,69021.0,44.8679,45.1946,44.8009,45.0606,69021.0
2020-01-29 10:30:00,53.8,53.86,53.54,53.6,73479.0,45.0606,45.1108,44.8428,44.8931,73479.0
2020-01-29 10:35:00,53.63,53.66,53.42,53.59,70502.0,44.9182,44.9433,44.7423,44.8847,70502.0
2020-01-29 10:40:00,53.6,53.83,53.6,53.71,41906.0,44.8931,45.0857,44.8931,44.9852,41906.0
2020-01-29 10:45:00,53.72,53.89,53.57,53.72,83383.0,44.9936,45.136,44.8679,44.9936,83383.0
2020-01-29 10:50:00,53.75,53.77,53.45,53.66,51485.0,45.0187,45.0354,44.7674,44.9433,51485.0
2020-01-29 10:55:00,53.68,53.81,53.6,53.69,74429.0,44.9601,45.069,44.8931,44.9684,74429.0
2020-01-29 11:00:00,53.69,53.75,53.35,53.67,65320.0,44.9684,45.0187,44.6837,44.9517,65320.0
2020-01-29 11:05:00,53.66,53.78,53.62,53.72,39856.0,44.9433,45.0438,44.9098,44.9936,39856.0
2020-01-29 11:10:00,53.69,53.75,53.45,53.55,119142.0,44.9684,45.0187,44.7674,44.8512,119142.0
2020-01-29 11:15:00,53.53,53.54,53.0,53.11,85602.0,44.8344,44.8428,44.3905,44.4827,85602.0
2020-01-29 11:20:00,53.14,53.31,53.0,53.29,58865.0,44.5078,44.6502,44.3905,44.6334,58865.0
2020-01-29 11:25:00,53.29,53.42,53.24,53.33,78093.0,44.6334,44.7423,44.5915,44.6669,78093.0
2020-01-29 11:30:00,53.32,53.34,53.09,53.1,47123.0,44.6585,44.6753,44.4659,44.4743,47123.0
2020-01-29 11:35:00,53.1,53.18,53.02,53.13,113367.0,44.4743,44.5413,44.4073,44.4994,113367.0
2020-01-29 11:40:00,53.13,53.33,53.07,53.32,48100.0,44.4994,44.6669,44.4492,44.6585,48100.0
2020-01-29 11:45:00,53.33,53.49,53.24,53.46,41834.0,44.6669,44.8009,44.5915,44.7758,41834.0
2020-01-29 11:50:00,53.43,53.62,53.41,53.59,67271.0,44.7507,44.9098,44.7339,44.8847,67271.0
2020-01-29 11:55:00,53.58,53.6,53.25,53.25,66569.0,44.8763,44.8931,44.5999,44.5999,66569.0
2020-01-29 12:00:00,53.22,53.3,53.18,53.29,34469.0,44.5748,44.6418,44.5413,44.6334,34469.0
2020-01-29 12:05:00,53.29,53.39,53.29,53.35,27005.0,44.6334,44.7172,44.6334,44.6837,27005.0
2020-01-29 12:10:00,53.36,53.51,53.29,53.45,44142.0,44.692,44.8177,44.6334,44.7674,44142.0
2020-01-29 12:15:00,53.45,53.46,53.37,53.43,51727.0,44.7674,44.7758,44.7004,44.7507,51727.0
2020-01-29 12:20:00,53.43,53.43,53.27,53.3,46695.0,44.7507,44.7507,44.6167,44.6418,46695.0
2020-01-29 12:25:00,53.3,53.31,53.16,53.24,29845.0,44.6418,44.6502,44.5245,44.5915,29845.0
2020-01-29 12:30:00,53.25,53.26,53.08,53.1,34809.0,44.5999,44.6083,44.4575,44.4743,34809.0
2020-01-29 12:35:00,53.09,53.13,53.03,53.05,21198.0,44.4659,44.4994,44.4157,44.4324,21198.0
2020-01-29 12:40:00,53.03,53.07,52.9,52.91,58850.0,44.4157,44.4492,44.3068,44.3151,58850.0
2020-01-29 12:45:00,52.89,52.96,52.71,52.78,64671.0,44.2984,44.357,44.1476,44.2063,64671.0
2020-01-29 12:50:00,52.82,52.82,52.71,52.77,34626.0,44.2398,44.2398,44.1476,44.1979,34626.0
2020-01-29 12:55:00,52.77,52.78,52.55,52.57,61339.0,44.1979,44.2063,44.0136,44.0304,61339.0
2020-01-29 13:00:00,52.56,52.6,52.46,52.51,40938.0,44.022,44.0555,43.9382,43.9801,40938.0
2020-01-29 13:05:00,52.53,52.53,52.36,52.45,32664.0,43.9969,43.9969,43.8545,43.9299,32664.0
2020-01-29 13:10:00,52.47,52.81,52.45,52.81,53530.0,43.9466,44.2314,43.9299,44.2314,53530.0
2020-01-29 13:15:00,52.82,52.97,52.8,52.97,118138.0,44.2398,44.3654,44.223,44.3654,118138.0
2020-01-29 13:20:00,52.96,53.05,52.94,53.02,62120.0,44.357,44.4324,44.3403,44.4073,62120.0
2020-01-29 13:25:00,53.0,53.15,53.0,53.11,65207.0,44.3905,44.5162,44.3905,44.4827,65207.0
2020-01-29 13:30:00,53.12,53.23,53.1,53.21,79079.0,44.491,44.5832,44.4743,44.5664,79079.0
2020-01-29 13:35:00,53.21,53.22,53.12,53.19,42866.0,44.5664,44.5748,44.491,44.5497,42866.0
2020-01-29 13:40:00,53.19,53.22,52.99,53.07,71284.0,44.5497,44.5748,44.3822,44.4492,71284.0
2020-01-29 13:45:00,53.07,53.23,53.04,53.17,93317.0,44.4492,44.5832,44.424,44.5329,93317.0
2020-01-29 13:50:00,53.15,53.21,53.03,53.13,90468.0,44.5162,44.5664,44.4157,44.4994,90468.0
2020-01-29 13:55:00,53.14,53.29,53.12,53.24,53616.0,44.5078,44.6334,44.491,44.5915,53616.0
2020-01-29 14:00:00,53.3,53.32,53.16,53.3,57076.0,44.6418,44.6585,44.5245,44.6418,57076.0
2020-01-29 14:05:00,53.3,53.4,53.28,53.36,88311.0,44.6418,44.7256,44.625,44.692,88311.0
2020-01-29 14:10:00,53.36,53.44,53.34,53.36,55916.0,44.692,44.7591,44.6753,44.692,55916.0
2020-01-29 14:15:00,53.36,53.39,53.33,53.36,56287.0,44.692,44.7172,44.6669,44.692,56287.0
2020-01-29 14:20:00,53.36,53.38,53.17,53.21,124638.0,44.692,44.7088,44.5329,44.5664,124638.0
2020-01-29 14:25:00,53.21,53.31,53.16,53.25,52705.0,44.5664,44.6502,44.5245,44.5999,52705.0
2020-01-29 14:30:00,53.25,53.38,53.24,53.33,53944.0,44.5999,44.7088,44.5915,44.6669,53944.0
2020-01-29 14:35:00,53.33,53.4,53.27,53.35,71467.0,44.6669,44.7256,44.6167,44.6837,71467.0
2020-01-29 14:40:00,53.35,53.37,53.22,53.29,50874.0,44.6837,44.7004,44.5748,44.6334,50874.0
2020-01-29 14:45:00,53.27,53.36,53.26,53.36,54956.0,44.6167,44.692,44.6083,44.692,54956.0
2020-01-29 14:50:00,53.34,53.34,53.25,53.27,62843.0,44.6753,44.6753,44.5999,44.6167,62843.0
2020-01-29 14:55:00,53.27,53.53,53.27,53.5,78804.0,44.6167,44.8344,44.6167,44.8093,78804.0
2020-01-29 15:00:00,53.51,53.52,53.32,53.38,61430.0,44.8177,44.8261,44.6585,44.7088,61430.0
2020-01-29 15:05:00,53.39,53.55,53.38,53.55,67539.0,44.7172,44.8512,44.7088,44.8512,67539.0
2020-01-29 15:10:00,53.55,53.58,53.34,53.41,63767.0,44.8512,44.8763,44.6753,44.7339,63767.0
2020-01-29 15:15:00,53.4,53.57,53.35,53.57,62362.0,44.7256,44.8679,44.6837,44.8679,62362.0
2020-01-29 15:20:00,53.57,53.57,53.43,53.52,79758.0,44.8679,44.8679,44.7507,44.8261,79758.0
2020-01-29 15:25:00,53.5,53.62,53.46,53.62,63705.0,44.8093,44.9098,44.7758,44.9098,63705.0
2020-01-29 15:30:00,53.6,53.71,53.57,53.7,147001.0,44.8931,44.9852,44.8679,44.9768,147001.0
2020-01-29 15:35:00,53.69,53.8,53.61,53.61,138985.0,44.9684,45.0606,44.9014,44.9014,138985.0
2020-01-29 15:40:00,53.61,53.77,53.61,53.76,81578.0,44.9014,45.0354,44.9014,45.0271,81578.0
2020-01-29 15:45:00,53.74,53.77,53.6,53.62,148627.0,45.0103,45.0354,44.8931,44.9098,148627.0
2020-01-29 15:50:00,53.61,53.72,53.59,53.68,165609.0,44.9014,44.9936,44.8847,44.9601,165609.0
2020-01-29 15:55:00,53.69,53.69,53.51,53.6,332411.0,44.9684,44.9684,44.8177,44.8931,332411.0
2020-01-30 09:30:00,52.78,53.57,52.76,53.45,96079.0,44.2063,44.8679,44.1895,44.7674,96079.0
2020-01-30 09:35:00,53.38,53.85,53.38,53.61,25538.0,44.7088,45.1025,44.7088,44.9014,25538.0
2020-01-30 09:40:00,53.66,54.06,53.58,54.05,145335.0,44.9433,45.2783,44.8763,45.27,145335.0
2020-01-30 09:45:00,54.06,54.42,53.92,54.36,100038.0,45.2783,45.5799,45.1611,45.5296,100038.0
2020-01-30 09:50:00,54.35,54.53,54.12,54.3,85176.0,45.5212,45.672,45.3286,45.4794,85176.0
2020-01-30 09:55:00,54.37,54.58,54.25,54.37,57145.0,45.538,45.7139,45.4375,45.538,57145.0
2020-01-30 10:00:00,54.42,54.62,54.32,54.39,56536.0,45.5799,45.7474,45.4961,45.5547,56536.0
2020-01-30 10:05:00,54.36,54.4,54.15,54.21,42328.0,45.5296,45.5631,45.3537,45.404,42328.0
2020-01-30 10:10:00,54.23,54.48,54.19,54.45,64415.0,45.4207,45.6301,45.3872,45.605,64415.0
2020-01-30 10:15:00,54.43,54.5,54.34,54.42,57697.0,45.5882,45.6469,45.5129,45.5799,57697.0
2020-01-30 10:20:00,54.43,54.43,54.05,54.08,40315.0,45.5882,45.5882,45.27,45.2951,40315.0
2020-01-30 10:25:00,54.09,54.18,54.02,54.15,89734.0,45.3035,45.3788,45.2448,45.3537,89734.0
2020-01-30 10:30:00,54.18,54.21,53.71,53.73,87666.0,45.3788,45.404,44.9852,45.0019,87666.0
2020-01-30 10:35:00,53.75,53.8,53.54,53.6,32198.0,45.0187,45.0606,44.8428,44.8931,32198.0
2020-01-30 10:40:00,53.63,53.73,53.56,53.65,56089.0,44.9182,45.0019,44.8596,44.9349,56089.0
2020-01-30 10:45:00,53.66,53.67,53.26,53.28,80154.0,44.9433,44.9517,44.6083,44.625,80154.0
2020-01-30 10:50:00,53.28,53.42,53.24,53.26,37806.0,44.625,44.7423,44.5915,44.6083,37806.0
2020-01-30 10:55:00,53.24,53.39,53.19,53.31,42602.0,44.5915,44.7172,44.5497,44.6502,42602.0
2020-01-30 11:00:00,53.3,53.48,53.25,53.46,25269.0,44.6418,44.7926,44.5999,44.7758,25269.0
2020-01-30 11:05:00,53.44,53.59,53.43,53.48,49650.0,44.7591,44.8847,44.7507,44.7926,49650.0
2020-01-30 11:10:00,53.49,53.79,53.49,53.73,27433.0,44.8009,45.0522,44.8009,45.0019,27433.0
2020-01-30 11:15:00,53.74,53.84,53.69,53.82,48319.0,45.0103,45.0941,44.9684,45.0773,48319.0
2020-01-30 11:20:00,53.81,53.92,53.77,53.91,27406.0,45.069,45.1611,45.0354,45.1527,27406.0
2020-01-30 11:25:00,53.91,53.92,53.75,53.75,42235.0,45.1527,45.1611,45.0187,45.0187,42235.0
2020-01-30 11:30:00,53.74,53.76,53.65,53.7,22591.0,45.0103,45.0271,44.9349,44.9768,22591.0
2020-01-30 11:35:00,53.69,53.8,53.65,53.7,23261.0,44.9684,45.0606,44.9349,44.9768,23261.0
2020-01-30 11:40:00,53.72,53.91,53.7,53.7,33379.0,44.9936,45.1527,44.9768,44.9768,33379.0
2020-01-30 11:45:00,53.7,53.84,53.7,53.79,32768.0,44.9768,45.0941,44.9768,45.0522,32768.0
2020-01-30 11:50:00,53.79,53.94,53.74,53.93,16621.0,45.0522,45.1778,45.0103,45.1695,16621.0
2020-01-30 11:55:00,53.92,53.92,53.77,53.78,28605.0,45.1611,45.1611,45.0354,45.0438,28605.0
2020-01-30 12:00:00,53.76,53.79,53.68,53.69,19922.0,45.0271,45.0522,44.9601,44.9684,19922.0
2020-01-30 12:05:00,53.68,53.72,53.5,53.52,14301.0,44.9601,44.9936,44.8093,44.8261,14301.0
2020-01-30 12:10:00,53.51,53.68,53.51,53.62,40487.0,44.8177,44.9601,44.8177,44.9098,40487.0
2020-01-30 12:15:00,53.62,53.77,53.62,53.76,17195.0,44.9098,45.0354,44.9098,45.0271,17195.0
2020-01-30 12:20:00,53.76,53.81,53.72,53.8,16433.0,45.0271,45.069,44.9936,45.0606,16433.0
2020-01-30 12:25:00,53.78,53.84,53.77,53.8,20454.0,45.0438,45.0941,45.0354,45.0606,20454.0
2020-01-30 12:30:00,53.81,53.91,53.8,53.9,15091.0,45.069,45.1527,45.0606,45.1443,15091.0
2020-01-30 12:35:00,53.88,53.94,53.76,53.81,20736.0,45.1276,45.1778,45.0271,45.069,20736.0
2020-01-30 12:40:00,53.75,53.84,53.73,53.77,36085.0,45.0187,45.0941,45.0019,45.0354,36085.0
2020-01-30 12:45:00,53.78,53.78,53.68,53.73,32601.0,45.0438,45.0438,44.9601,45.0019,32601.0
2020-01-30 12:50:00,53.73,53.85,53.72,53.8,21067.0,45.0019,45.1025,44.9936,45.0606,21067.0
2020-01-30 12:55:00,53.78,53.82,53.73,53.74,16927.0,45.0438,45.0773,45.0019,45.0103,16927.0
2020-01-30 13:00:00,53.74,53.9,53.74,53.85,18299.0,45.0103,45.1443,45.0103,45.1025,18299.0
2020-01-30 13:05:00,53.84,53.85,53.71,53.79,22701.0,45.0941,45.1025,44.9852,45.0522,22701.0
2020-01-30 13:10:00,53.79,53.84,53.69,53.71,68702.0,45.0522,45.0941,44.9684,44.9852,68702.0
2020-01-30 13:15:00,53.71,53.8,53.69,53.7,30229.0,44.9852,45.0606,44.9684,44.9768,30229.0
2020-01-30 13:20:00,53.7,53.73,53.65,53.71,18200.0,44.9768,45.0019,44.9349,44.9852,18200.0
2020-01-30 13:25:00,53.69,53.8,53.69,53.78,15106.0,44.9684,45.0606,44.9684,45.0438,15106.0
2020-01-30 13:30:00,53.79,53.95,53.78,53.95,15799.0,45.0522,45.1862,45.0438,45.1862,15799.0
2020-01-30 13:35:00,53.94,53.94,53.75,53.82,14805.0,45.1778,45.1778,45.0187,45.0773,14805.0
2020-01-30 13:40:00,53.81,53.85,53.8,53.85,14227.0,45.069,45.1025,45.0606,45.1025,14227.0
2020-01-30 13:45:00,53.85,53.94,53.81,53.83,10883.0,45.1025,45.1778,45.069,45.0857,10883.0
2020-01-30 13:50:00,53.79,53.82,53.76,53.79,17620.0,45.0522,45.0773,45.0271,45.0522,17620.0
2020-01-30 13:55:00,53.79,53.84,53.71,53.78,12679.0,45.0522,45.0941,44.9852,45.0438,12679.0
2020-01-30 14:00:00,53.8,53.81,53.73,53.73,23058.0,45.0606,45.069,45.0019,45.0019,23058.0
2020-01-30 14:05:00,53.73,53.8,53.68,53.79,20173.0,45.0019,45.0606,44.9601,45.0522,20173.0
2020-01-30 14:10:00,53.79,53.83,53.7,53.74,22301.0,45.0522,45.0857,44.9768,45.0103,22301.0
2020-01-30 14:15:00,53.74,53.78,53.7,53.73,29786.0,45.0103,45.0438,44.9768,45.0019,29786.0
2020-01-30 14:20:00,53.72,53.84,53.71,53.81,18231.0,44.9936,45.0941,44.9852,45.069,18231.0
2020-01-30 14:25:00,53.81,53.86,53.76,53.77,16484.0,45.069,45.1108,45.0271,45.0354,16484.0
2020-01-30 14:30:00,53.77,53.8,53.74,53.75,15812.0,45.0354,45.0606,45.0103,45.0187,15812.0
2020-01-30 14:35:00,53.75,53.75,53.65,53.67,15491.0,45.0187,45.0187,44.9349,44.9517,15491.0
2020-01-30 14:40:00,53.66,53.99,53.63,53.67,50161.0,44.9433,45.2197,44.9182,44.9517,50161.0
2020-01-30 14:45:00,53.68,53.8,53.55,53.73,34716.0,44.9601,45.0606,44.8512,45.0019,34716.0
2020-01-30 14:50:00,53.73,53.79,53.52,53.63,37011.0,45.0019,45.0522,44.8261,44.9182,37011.0
2020-01-30 14:55:00,53.61,53.86,53.61,53.8,39538.0,44.9014,45.1108,44.9014,45.0606,39538.0
2020-01-30 15:00:00,53.8,53.95,53.77,53.95,37106.0,45.0606,45.1862,45.0354,45.1862,37106.0
2020-01-30 15:05:00,53.95,53.98,53.81,53.83,62034.0,45.1862,45.2113,45.069,45.0857,62034.0
2020-01-30 15:10:00,53.83,53.89,53.71,53.74,44862.0,45.0857,45.136,44.9852,45.0103,44862.0
2020-01-30 15:15:00,53.75,53.82,53.7,53.76,94786.0,45.0187,45.0773,44.9768,45.0271,94786.0
2020-01-30 15:20:00,53.76,53.91,53.76,53.79,176825.0,45.0271,45.1527,45.0271,45.0522,176825.0
2020-01-30 15:25:00,53.8,53.84,53.75,53.77,88548.0,45.0606,45.0941,45.0187,45.0354,88548.0
2020-01-30 15:30:00,53.79,53.82,53.73,53.76,136324.0,45.0522,45.0773,45.0019,45.0271,136324.0
2020-01-30 15:35:00,53.76,53.84,53.71,53.78,151313.0,45.0271,45.0941,44.9852,45.0438,151313.0
2020-01-30 15:40:00,53.79,54.12,53.77,54.04,128977.0,45.0522,45.3286,45.0354,45.2616,128977.0
2020-01-30 15:45:00,54.04,54.26,54.03,54.22,99529.0,45.2616,45.4459,45.2532,45.4123,99529.0
2020-01-30 15:50:00,54.23,54.32,54.22,54.26,197155.0,45.4207,45.4961,45.4123,45.4459,197155.0
2020-01-30 15:55:00,54.27,54.43,54.25,54.35,345528.0,45.4542,45.5882,45.4375,45.5212,345528.0
2020-01-31 09:30:00,53.99,55.05,53.65,54.75,316728.0,45.2197,46.1075,44.9349,45.8563,316728.0
2020-01-31 09:35:00,54.82,55.44,54.59,55.3,116984.0,45.9149,46.4342,45.7222,46.3169,116984.0
2020-01-31 09:40:00,55.33,55.36,55.11,55.14,108138.0,46.342,46.3672,46.1578,46.1829,108138.0
2020-01-31 09:45:00,55.12,55.37,55.07,55.08,240019.0,46.1662,46.3755,46.1243,46.1326,240019.0
2020-01-31 09:50:00,55.09,55.52,54.87,55.5,137848.0,46.141,46.5012,45.9568,46.4844,137848.0
2020-01-31 09:55:00,55.51,55.73,55.33,55.48,147490.0,46.4928,46.6771,46.342,46.4677,147490.0
2020-01-31 10:00:00,55.48,55.52,55.2,55.26,178877.0,46.4677,46.5012,46.2332,46.2834,178877.0
2020-01-31 10:05:00,55.23,55.37,55.11,55.27,99920.0,46.2583,46.3755,46.1578,46.2918,99920.0
2020-01-31 10:10:00,55.26,55.46,55.08,55.26,167974.0,46.2834,46.4509,46.1326,46.2834,167974.0
2020-01-31 10:15:00,55.22,55.24,55.01,55.09,197538.0,46.2499,46.2667,46.074,46.141,197538.0
2020-01-31 10:20:00,55.07,55.41,55.06,55.21,64842.0,46.1243,46.409,46.1159,46.2415,64842.0
2020-01-31 10:25:00,55.21,55.29,54.92,54.98,68825.0,46.2415,46.3085,45.9986,46.0489,68825.0
2020-01-31 10:30:00,54.97,55.0,54.75,54.86,41173.0,46.0405,46.0656,45.8563,45.9484,41173.0
2020-01-31 10:35:00,54.84,54.95,54.77,54.9,56833.0,45.9316,46.0238,45.873,45.9819,56833.0
2020-01-31 10:40:00,54.88,55.03,54.82,54.85,147295.0,45.9651,46.0908,45.9149,45.94,147295.0
2020-01-31 10:45:00,54.83,54.91,54.74,54.84,65915.0,45.9233,45.9903,45.8479,45.9316,65915.0
2020-01-31 10:50:00,54.84,54.93,54.73,54.83,62862.0,45.9316,46.007,45.8395,45.9233,62862.0
2020-01-31 10:55:00,54.83,54.97,54.8,54.94,62468.0,45.9233,46.0405,45.8981,46.0154,62468.0
2020-01-31 11:00:00,54.93,55.16,54.92,55.07,88744.0,46.007,46.1997,45.9986,46.1243,88744.0
2020-01-31 11:05:00,55.07,55.07,54.93,54.95,66076.0,46.1243,46.1243,46.007,46.0238,66076.0
2020-01-31 11:10:00,54.94,55.08,54.94,54.97,49669.0,46.0154,46.1326,46.0154,46.0405,49669.0
2020-01-31 11:15:00,54.95,55.06,54.86,54.98,60857.0,46.0238,46.1159,45.9484,46.0489,60857.0
2020-01-31 11:20:00,54.96,54.97,54.81,54.88,74860.0,46.0321,46.0405,45.9065,45.9651,74860.0
2020-01-31 11:25:00,54.88,55.08,54.83,55.01,149046.0,45.9651,46.1326,45.9233,46.074,149046.0
2020-01-31 11:30:00,55.0,55.26,55.0,55.21,82258.0,46.0656,46.2834,46.0656,46.2415,82258.0
2020-01-31 11:35:00,55.2,55.38,55.14,55.16,67586.0,46.2332,46.3839,46.1829,46.1997,67586.0
2020-01-31 11:40:00,55.16,55.39,55.16,55.35,52754.0,46.1997,46.3923,46.1997,46.3588,52754.0
2020-01-31 11:45:00,55.33,55.39,55.12,55.12,64555.0,46.342,46.3923,46.1662,46.1662,64555.0
2020-01-31 11:50:00,55.13,55.15,55.0,55.11,88376.0,46.1745,46.1913,46.0656,46.1578,88376.0
2020-01-31 11:55:00,55.09,55.12,54.96,54.99,75935.0,46.141,46.1662,46.0321,46.0573,75935.0
2020-01-31 12:00:00,54.98,55.17,54.91,55.06,66866.0,46.0489,46.208,45.9903,46.1159,66866.0
2020-01-31 12:05:00,55.04,55.06,54.94,55.04,34771.0,46.0991,46.1159,46.0154,46.0991,34771.0
2020-01-31 12:10:00,55.04,55.05,54.89,54.89,25623.0,46.0991,46.1075,45.9735,45.9735,25623.0
2020-01-31 12:15:00,54.89,54.9,54.79,54.82,37746.0,45.9735,45.9819,45.8898,45.9149,37746.0
2020-01-31 12:20:00,54.82,54.82,54.69,54.75,48621.0,45.9149,45.9149,45.806,45.8563,48621.0
2020-01-31 12:25:00,54.75,54.8,54.71,54.76,45994.0,45.8563,45.8981,45.8228,45.8646,45994.0
2020-01-31 12:30:00,54.77,54.78,54.62,54.63,41954.0,45.873,45.8814,45.7474,45.7557,41954.0
2020-01-31 12:35:00,54.63,54.63,54.41,54.41,55173.0,45.7557,45.7557,45.5715,45.5715,55173.0
2020-01-31 12:40:00,54.4,54.68,54.34,54.66,126171.0,45.5631,45.7976,45.5129,45.7809,126171.0
2020-01-31 12:45:00,54.65,54.65,54.46,54.48,37722.0,45.7725,45.7725,45.6134,45.6301,37722.0
2020-01-31 12:50:00,54.48,54.63,54.39,54.58,39129.0,45.6301,45.7557,45.5547,45.7139,39129.0
2020-01-31 12:55:00,54.58,54.68,54.55,54.58,66758.0,45.7139,45.7976,45.6887,45.7139,66758.0
2020-01-31 13:00:00,54.61,54.81,54.6,54.63,73749.0,45.739,45.9065,45.7306,45.7557,73749.0
2020-01-31 13:05:00,54.62,54.69,54.51,54.58,55616.0,45.7474,45.806,45.6552,45.7139,55616.0
2020-01-31 13:10:00,54.55,54.61,54.42,54.52,66224.0,45.6887,45.739,45.5799,45.6636,66224.0
2020-01-31 13:15:00,54.52,54.69,54.48,54.6,33624.0,45.6636,45.806,45.6301,45.7306,33624.0
2020-01-31 13:20:00,54.59,54.81,54.54,54.81,81865.0,45.7222,45.9065,45.6804,45.9065,81865.0
2020-01-31 13:25:00,54.81,54.91,54.71,54.79,62284.0,45.9065,45.9903,45.8228,45.8898,62284.0
2020-01-31 13:30:00,54.79,54.79,54.6,54.72,31502.0,45.8898,45.8898,45.7306,45.8311,31502.0
2020-01-31 13:35:00,54.73,54.74,54.59,54.68,17924.0,45.8395,45.8479,45.7222,45.7976,17924.0
2020-01-31 13:40:00,54.69,54.77,54.67,54.68,55507.0,45.806,45.873,45.7892,45.7976,55507.0
2020-01-31 13:45:00,54.66,54.91,54.66,54.91,48104.0,45.7809,45.9903,45.7809,45.9903,48104.0
2020-01-31 13:50:00,54.9,54.92,54.74,54.81,61731.0,45.9819,45.9986,45.8479,45.9065,61731.0
2020-01-31 13:55:00,54.8,54.87,54.71,54.8,47301.0,45.8981,45.9568,45.8228,45.8981,47301.0
2020-01-31 14:00:00,54.8,54.95,54.8,54.92,42145.0,45.8981,46.0238,45.8981,45.9986,42145.0
2020-01-31 14:05:00,54.93,55.01,54.85,54.94,74719.0,46.007,46.074,45.94,46.0154,74719.0
2020-01-31 14:10:00,54.95,55.1,54.93,55.05,69148.0,46.0238,46.1494,46.007,46.1075,69148.0
2020-01-31 14:15:00,55.05,55.19,55.02,55.19,57454.0,46.1075,46.2248,46.0824,46.2248,57454.0
2020-01-31 14:20:00,55.19,55.19,54.97,55.15,103044.0,46.2248,46.2248,46.0405,46.1913,103044.0
2020-01-31 14:25:00,55.17,55.24,55.08,55.08,73059.0,46.208,46.2667,46.1326,46.1326,73059.0
2020-01-31 14:30:00,55.06,55.36,55.06,55.32,116255.0,46.1159,46.3672,46.1159,46.3337,116255.0
2020-01-31 14:35:00,55.32,55.35,55.25,55.31,44761.0,46.3337,46.3588,46.275,46.3253,44761.0
2020-01-31 14:40:00,55.31,55.4,55.22,55.24,98482.0,46.3253,46.4007,46.2499,46.2667,98482.0
2020-01-31 14:45:00,55.23,55.26,55.15,55.17,66952.0,46.2583,46.2834,46.1913,46.208,66952.0
2020-01-31 14:50:00,55.17,55.22,55.09,55.14,34494.0,46.208,46.2499,46.141,46.1829,34494.0
2020-01-31 14:55:00,55.14,55.2,54.94,54.97,83277.0,46.1829,46.2332,46.0154,46.0405,83277.0
2020-01-31 15:00:00,54.97,55.0,54.79,54.82,70148.0,46.0405,46.0656,45.8898,45.9149,70148.0
2020-01-31 15:05:00,54.82,54.87,54.69,54.75,52901.0,45.9149,45.9568,45.806,45.8563,52901.0
2020-01-31 15:10:00,54.74,54.75,54.63,54.66,53493.0,45.8479,45.8563,45.7557,45.7809,53493.0
2020-01-31 15:15:00,54.67,54.78,54.58,54.61,98851.0,45.7892,45.8814,45.7139,45.739,98851.0
2020-01-31 15:20:00,54.62,54.73,54.6,54.68,62860.0,45.7474,45.8395,45.7306,45.7976,62860.0
2020-01-31 15:25:00,54.69,54.72,54.52,54.54,108606.0,45.806,45.8311,45.6636,45.6804,108606.0
2020-01-31 15:30:00,54.54,54.73,54.53,54.62,91949.0,45.6804,45.8395,45.672,45.7474,91949.0
2020-01-31 15:35:00,54.64,54.65,54.53,54.53,108252.0,45.7641,45.7725,45.672,45.672,108252.0
2020-01-31 15:40:00,54.54,54.74,54.43,54.68,128337.0,45.6804,45.8479,45.5882,45.7976,128337.0
2020-01-31 15:45:00,54.69,54.74,54.53,54.53,111006.0,45.806,45.8479,45.672,45.672,111006.0
2020-01-31 15:50:00,54.54,54.65,54.5,54.54,218747.0,45.6804,45.7725,45.6469,45.6804,218747.0
2020-01-31 15:55:00,54.55,54.61,54.46,54.49,516616.0,45.6887,45.739,45.6134,45.6385,516616.0
2020-02-03 09:30:00,54.54,54.66,54.36,54.43,116940.0,45.6804,45.7809,45.5296,45.5882,116940.0
2020-02-03 09:35:00,54.43,54.54,54.22,54.31,77325.0,45.5882,45.6804,45.4123,45.4877,77325.0
2020-02-03 09:40:00,54.26,54.46,54.21,54.44,96593.0,45.4459,45.6134,45.404,45.5966,96593.0
2020-02-03 09:45:00,54.41,54.55,54.25,54.35,46929.0,45.5715,45.6887,45.4375,45.5212,46929.0
2020-02-03 09:50:00,54.37,54.43,54.17,54.2,57309.0,45.538,45.5882,45.3705,45.3956,57309.0
2020-02-03 09:55:00,54.17,54.32,54.0,54.04,65294.0,45.3705,45.4961,45.2281,45.2616,65294.0
2020-02-03 10:00:00,54.05,54.7,54.05,54.47,79574.0,45.27,45.8144,45.27,45.6217,79574.0
2020-02-03 10:05:00,54.42,54.43,54.16,54.2,34454.0,45.5799,45.5882,45.3621,45.3956,34454.0
2020-02-03 10:10:00,54.22,54.24,53.99,54.0,47561.0,45.4123,45.4291,45.2197,45.2281,47561.0
2020-02-03 10:15:00,54.0,54.04,53.82,53.85,147987.0,45.2281,45.2616,45.0773,45.1025,147987.0
2020-02-03 10:20:00,53.85,53.87,53.78,53.85,35887.0,45.1025,45.1192,45.0438,45.1025,35887.0
2020-02-03 10:25:00,53.85,54.1,53.85,54.1,53961.0,45.1025,45.3118,45.1025,45.3118,53961.0
2020-02-03 10:30:00,54.1,54.1,53.73,53.77,54458.0,45.3118,45.3118,45.0019,45.0354,54458.0
2020-02-03 10:35:00,53.77,53.99,53.66,53.91,57687.0,45.0354,45.2197,44.9433,45.1527,57687.0
2020-02-03 10:40:00,53.9,54.06,53.85,53.88,56695.0,45.1443,45.2783,45.1025,45.1276,56695.0
2020-02-03 10:45:00,53.88,53.88,53.51,53.52,52635.0,45.1276,45.1276,44.8177,44.8261,52635.0
2020-02-03 10:50:00,53.52,53.57,53.46,53.49,53223.0,44.8261,44.8679,44.7758,44.8009,53223.0
2020-02-03 10:55:00,53.5,53.51,53.38,53.46,29778.0,44.8093,44.8177,44.7088,44.7758,29778.0
2020-02-03 11:00:00,53.48,53.51,53.33,53.4,45654.0,44.7926,44.8177,44.6669,44.7256,45654.0
2020-02-03 11:05:00,53.45,53.5,53.34,53.4,25872.0,44.7674,44.8093,44.6753,44.7256,25872.0
2020-02-03 11:10:00,53.4,53.41,53.13,53.3,54982.0,44.7256,44.7339,44.4994,44.6418,54982.0
2020-02-03 11:15:00,53.29,53.36,53.13,53.22,36971.0,44.6334,44.692,44.4994,44.5748,36971.0
2020-02-03 11:20:00,53.2,53.23,52.95,53.02,75008.0,44.558,44.5832,44.3487,44.4073,75008.0
2020-02-03 11:25:00,53.02,53.06,52.95,52.98,53406.0,44.4073,44.4408,44.3487,44.3738,53406.0
2020-02-03 11:30:00,52.98,53.1,52.86,52.86,40545.0,44.3738,44.4743,44.2733,44.2733,40545.0
2020-02-03 11:35:00,52.86,52.87,52.78,52.79,62433.0,44.2733,44.2816,44.2063,44.2146,62433.0
2020-02-03 11:40:00,52.78,52.82,52.63,52.79,72647.0,44.2063,44.2398,44.0806,44.2146,72647.0
2020-02-03 11:45:00,52.79,52.81,52.63,52.64,75178.0,44.2146,44.2314,44.0806,44.089,75178.0
2020-02-03 11:50:00,52.63,52.72,52.51,52.72,57364.0,44.0806,44.156,43.9801,44.156,57364.0
2020-02-03 11:55:00,52.72,52.89,52.68,52.85,56062.0,44.156,44.2984,44.1225,44.2649,56062.0
2020-02-03 12:00:00,52.84,52.94,52.82,52.85,75103.0,44.2565,44.3403,44.2398,44.2649,75103.0
2020-02-03 12:05:00,52.85,52.88,52.68,52.73,72111.0,44.2649,44.29,44.1225,44.1644,72111.0
2020-02-03 12:10:00,52.73,52.88,52.68,52.88,36627.0,44.1644,44.29,44.1225,44.29,36627.0
2020-02-03 12:15:00,52.88,52.97,52.86,52.89,50703.0,44.29,44.3654,44.2733,44.2984,50703.0
2020-02-03 12:20:00,52.9,52.93,52.86,52.9,22262.0,44.3068,44.3319,44.2733,44.3068,22262.0
2020-02-03 12:25:00,52.9,52.91,52.81,52.81,32503.0,44.3068,44.3151,44.2314,44.2314,32503.0
2020-02-03 12:30:00,52.82,52.82,52.69,52.69,22336.0,44.2398,44.2398,44.1309,44.1309,22336.0
2020-02-03 12:35:00,52.69,52.78,52.67,52.76,26228.0,44.1309,44.2063,44.1141,44.1895,26228.0
2020-02-03 12:40:00,52.77,52.82,52.73,52.81,20070.0,44.1979,44.2398,44.1644,44.2314,20070.0
2020-02-03 12:45:00,52.82,52.84,52.66,52.67,54913.0,44.2398,44.2565,44.1058,44.1141,54913.0
2020-02-03 12:50:00,52.68,52.81,52.68,52.79,35314.0,44.1225,44.2314,44.1225,44.2146,35314.0
2020-02-03 12:55:00,52.79,52.87,52.78,52.84,40185.0,44.2146,44.2816,44.2063,44.2565,40185.0
2020-02-03 13:00:00,52.84,52.88,52.81,52.85,27154.0,44.2565,44.29,44.2314,44.2649,27154.0
2020-02-03 13:05:00,52.83,52.83,52.68,52.7,30368.0,44.2481,44.2481,44.1225,44.1393,30368.0
2020-02-03 13:10:00,52.7,52.71,52.43,52.44,59825.0,44.1393,44.1476,43.9131,43.9215,59825.0
2020-02-03 13:15:00,52.43,52.51,52.41,52.49,34936.0,43.9131,43.9801,43.8964,43.9634,34936.0
2020-02-03 13:20:00,52.5,52.55,52.48,52.55,26912.0,43.9718,44.0136,43.955,44.0136,26912.0
2020-02-03 13:25:00,52.54,52.68,52.54,52.64,49230.0,44.0053,44.1225,44.0053,44.089,49230.0
2020-02-03 13:30:00,52.64,52.68,52.58,52.66,32011.0,44.089,44.1225,44.0388,44.1058,32011.0
2020-02-03 13:35:00,52.67,52.76,52.63,52.76,53185.0,44.1141,44.1895,44.0806,44.1895,53185.0
2020-02-03 13:40:00,52.76,52.78,52.71,52.78,31211.0,44.1895,44.2063,44.1476,44.2063,31211.0
2020-02-03 13:45:00,52.78,52.78,52.51,52.52,36843.0,44.2063,44.2063,43.9801,43.9885,36843.0
2020-02-03 13:50:00,52.53,52.54,52.36,52.47,63935.0,43.9969,44.0053,43.8545,43.9466,63935.0
2020-02-03 13:55:00,52.48,52.5,52.44,52.44,38161.0,43.955,43.9718,43.9215,43.9215,38161.0
2020-02-03 14:00:00,52.44,52.44,52.31,52.34,38409.0,43.9215,43.9215,43.8126,43.8377,38409.0
2020-02-03 14:05:00,52.33,52.36,52.3,52.34,39729.0,43.8294,43.8545,43.8042,43.8377,39729.0
2020-02-03 14:10:00,52.34,52.34,52.2,52.21,53682.0,43.8377,43.8377,43.7205,43.7289,53682.0
2020-02-03 14:15:00,52.21,52.24,52.15,52.17,46450.0,43.7289,43.754,43.6786,43.6954,46450.0
2020-02-03 14:20:00,52.16,52.22,52.12,52.16,46410.0,43.687,43.7372,43.6535,43.687,46410.0
2020-02-03 14:25:00,52.15,52.24,52.11,52.11,34821.0,43.6786,43.754,43.6451,43.6451,34821.0
2020-02-03 14:30:00,52.12,52.22,52.09,52.19,48941.0,43.6535,43.7372,43.6284,43.7121,48941.0
2020-02-03 14:35:00,52.19,52.25,52.12,52.21,150656.0,43.7121,43.7624,43.6535,43.7289,150656.0
2020-02-03 14:40:00,52.22,52.27,52.18,52.25,35023.0,43.7372,43.7791,43.7037,43.7624,35023.0
2020-02-03 14:45:00,52.25,52.35,52.24,52.35,46095.0,43.7624,43.8461,43.754,43.8461,46095.0
2020-02-03 14:50:00,52.35,52.42,52.32,52.34,57945.0,43.8461,43.9047,43.821,43.8377,57945.0
2020-02-03 14:55:00,52.34,52.39,52.3,52.3,134250.0,43.8377,43.8796,43.8042,43.8042,134250.0
2020-02-03 15:00:00,52.31,52.46,52.3,52.46,106708.0,43.8126,43.9382,43.8042,43.9382,106708.0
2020-02-03 15:05:00,52.46,52.58,52.39,52.44,76658.0,43.9382,44.0388,43.8796,43.9215,76658.0
2020-02-03 15:10:00,52.45,52.45,52.35,52.43,70617.0,43.9299,43.9299,43.8461,43.9131,70617.0
2020-02-03 15:15:00,52.42,52.45,52.39,52.45,79672.0,43.9047,43.9299,43.8796,43.9299,79672.0
2020-02-03 15:20:00,52.45,52.5,52.41,52.41,55607.0,43.9299,43.9718,43.8964,43.8964,55607.0
2020-02-03 15:25:00,52.42,52.46,52.35,52.43,75139.0,43.9047,43.9382,43.8461,43.9131,75139.0
2020-02-03 15:30:00,52.43,52.44,52.32,52.33,83629.0,43.9131,43.9215,43.821,43.8294,83629.0
2020-02-03 15:35:00,52.33,52.35,52.24,52.3,131137.0,43.8294,43.8461,43.754,43.8042,131137.0
2020-02-03 15:40:00,52.29,52.34,52.23,52.31,171226.0,43.7959,43.8377,43.7456,43.8126,171226.0
2020-02-03 15:45:00,52.31,52.41,52.25,52.25,129257.0,43.8126,43.8964,43.7624,43.7624,129257.0
2020-02-03 15:50:00,52.26,52.26,52.13,52.22,202082.0,43.7707,43.7707,43.6619,43.7372,202082.0
2020-02-03 15:55:00,52.22,52.26,52.04,52.04,447598.0,43.7372,43.7707,43.5865,43.5865,447598.0
2020-02-04 09:30:00,53.37,53.82,53.07,53.6,307818.0,44.7004,45.0773,44.4492,44.8931,307818.0
2020-02-04 09:35:00,53.61,53.78,52.9,53.0,52961.0,44.9014,45.0438,44.3068,44.3905,52961.0
2020-02-04 09:40:00,53.05,53.18,52.61,52.71,20222.0,44.4324,44.5413,44.0639,44.1476,20222.0
2020-02-04 09:45:00,52.82,52.94,52.69,52.76,29981.0,44.2398,44.3403,44.1309,44.1895,29981.0
2020-02-04 09:50:00,52.75,52.77,52.48,52.63,69565.0,44.1811,44.1979,43.955,44.0806,69565.0
2020-02-04 09:55:00,52.61,52.7,52.46,52.46,56838.0,44.0639,44.1393,43.9382,43.9382,56838.0
2020-02-04 10:00:00,52.48,52.57,52.24,52.28,52879.0,43.955,44.0304,43.754,43.7875,52879.0
2020-02-04 10:05:00,52.29,52.55,52.25,52.4,30263.0,43.7959,44.0136,43.7624,43.888,30263.0
2020-02-04 10:10:00,52.41,52.45,52.34,52.44,28172.0,43.8964,43.9299,43.8377,43.9215,28172.0
2020-02-04 10:15:00,52.42,52.65,52.4,52.64,33149.0,43.9047,44.0974,43.888,44.089,33149.0
2020-02-04 10:20:00,52.64,52.88,52.53,52.86,44231.0,44.089,44.29,43.9969,44.2733,44231.0
2020-02-04 10:25:00,52.84,52.99,52.83,52.97,47709.0,44.2565,44.3822,44.2481,44.3654,47709.0
2020-02-04 10:30:00,52.99,53.09,52.94,52.95,45648.0,44.3822,44.4659,44.3403,44.3487,45648.0
2020-02-04 10:35:00,52.97,53.14,52.96,53.07,35761.0,44.3654,44.5078,44.357,44.4492,35761.0
2020-02-04 10:40:00,53.09,53.17,53.02,53.09,60126.0,44.4659,44.5329,44.4073,44.4659,60126.0
2020-02-04 10:45:00,53.09,53.11,53.01,53.09,36133.0,44.4659,44.4827,44.3989,44.4659,36133.0
2020-02-04 10:50:00,53.07,53.24,53.03,53.22,42714.0,44.4492,44.5915,44.4157,44.5748,42714.0
2020-02-04 10:55:00,53.23,53.31,53.1,53.3,48675.0,44.5832,44.6502,44.4743,44.6418,48675.0
2020-02-04 11:00:00,53.3,53.43,53.22,53.33,64418.0,44.6418,44.7507,44.5748,44.6669,64418.0
2020-02-04 11:05:00,53.32,53.44,53.31,53.35,46425.0,44.6585,44.7591,44.6502,44.6837,46425.0
2020-02-04 11:10:00,53.36,53.42,53.26,53.31,60215.0,44.692,44.7423,44.6083,44.6502,60215.0
2020-02-04 11:15:00,53.3,53.37,53.26,53.36,51567.0,44.6418,44.7004,44.6083,44.692,51567.0
2020-02-04 11:20:00,53.37,53.48,53.36,53.42,64751.0,44.7004,44.7926,44.692,44.7423,64751.0
2020-02-04 11:25:00,53.41,53.46,53.38,53.42,90169.0,44.7339,44.7758,44.7088,44.7423,90169.0
2020-02-04 11:30:00,53.42,53.54,53.39,53.4,48888.0,44.7423,44.8428,44.7172,44.7256,48888.0
2020-02-04 11:35:00,53.4,53.53,53.32,53.47,68530.0,44.7256,44.8344,44.6585,44.7842,68530.0
2020-02-04 11:40:00,53.47,53.72,53.44,53.71,102885.0,44.7842,44.9936,44.7591,44.9852,102885.0
2020-02-04 11:45:00,53.73,53.84,53.65,53.81,118708.0,45.0019,45.0941,44.9349,45.069,118708.0
2020-02-04 11:50:00,53.8,53.82,53.59,53.73,51066.0,45.0606,45.0773,44.8847,45.0019,51066.0
2020-02-04 11:55:00,53.73,53.78,53.67,53.69,35010.0,45.0019,45.0438,44.9517,44.9684,35010.0
2020-02-04 12:00:00,53.7,53.7,53.53,53.53,44151.0,44.9768,44.9768,44.8344,44.8344,44151.0
2020-02-04 12:05:00,53.54,53.6,53.49,53.58,28276.0,44.8428,44.8931,44.8009,44.8763,28276.0
2020-02-04 12:10:00,53.59,53.62,53.51,53.55,25032.0,44.8847,44.9098,44.8177,44.8512,25032.0
2020-02-04 12:15:00,53.55,53.63,53.53,53.6,25377.0,44.8512,44.9182,44.8344,44.8931,25377.0
2020-02-04 12:20:00,53.59,53.7,53.55,53.67,16541.0,44.8847,44.9768,44.8512,44.9517,16541.0
2020-02-04 12:25:00,53.66,53.79,53.64,53.79,23031.0,44.9433,45.0522,44.9266,45.0522,23031.0
2020-02-04 12:30:00,53.79,53.79,53.67,53.67,25252.0,45.0522,45.0522,44.9517,44.9517,25252.0
2020-02-04 12:35:00,53.68,53.72,53.63,53.69,23201.0,44.9601,44.9936,44.9182,44.9684,23201.0
2020-02-04 12:40:00,53.68,53.72,53.63,53.72,15995.0,44.9601,44.9936,44.9182,44.9936,15995.0
2020-02-04 12:45:00,53.73,53.75,53.61,53.73,25026.0,45.0019,45.0187,44.9014,45.0019,25026.0
2020-02-04 12:50:00,53.75,53.76,53.65,53.74,43682.0,45.0187,45.0271,44.9349,45.0103,43682.0
2020-02-04 12:55:00,53.75,53.78,53.68,53.75,14409.0,45.0187,45.0438,44.9601,45.0187,14409.0
2020-02-04 13:00:00,53.75,53.79,53.67,53.69,14056.0,45.0187,45.0522,44.9517,44.9684,14056.0
2020-02-04 13:05:00,53.69,53.77,53.67,53.75,14333.0,44.9684,45.0354,44.9517,45.0187,14333.0
2020-02-04 13:10:00,53.75,53.77,53.61,53.62,19595.0,45.0187,45.0354,44.9014,44.9098,19595.0
2020-02-04 13:15:00,53.62,53.63,53.53,53.54,16349.0,44.9098,44.9182,44.8344,44.8428,16349.0
2020-02-04 13:20:00,53.54,53.61,53.53,53.54,26037.0,44.8428,44.9014,44.8344,44.8428,26037.0
2020-02-04 13:25:00,53.54,53.55,53.44,53.5,45612.0,44.8428,44.8512,44.7591,44.8093,45612.0
2020-02-04 13:30:00,53.5,53.54,53.47,53.53,12236.0,44.8093,44.8428,44.7842,44.8344,12236.0
2020-02-04 13:35:00,53.54,53.58,53.46,53.46,19981.0,44.8428,44.8763,44.7758,44.7758,19981.0
2020-02-04 13:40:00,53.46,53.47,53.37,53.45,22818.0,44.7758,44.7842,44.7004,44.7674,22818.0
2020-02-04 13:45:00,53.44,53.46,53.37,53.4,27428.0,44.7591,44.7758,44.7004,44.7256,27428.0
2020-02-04 13:50:00,53.41,53.44,53.36,53.38,26870.0,44.7339,44.7591,44.692,44.7088,26870.0
2020-02-04 13:55:00,53.38,53.41,53.34,53.34,20115.0,44.7088,44.7339,44.6753,44.6753,20115.0
2020-02-04 14:00:00,53.35,53.35,53.24,53.24,21912.0,44.6837,44.6837,44.5915,44.5915,21912.0
2020-02-04 14:05:00,53.24,53.24,53.16,53.22,34569.0,44.5915,44.5915,44.5245,44.5748,34569.0
2020-02-04 14:10:00,53.24,53.33,53.23,53.33,18040.0,44.5915,44.6669,44.5832,44.6669,18040.0
2020-02-04 14:15:00,53.32,53.36,53.3,53.33,23213.0,44.6585,44.692,44.6418,44.6669,23213.0
2020-02-04 14:20:00,53.32,53.4,53.29,53.29,19854.0,44.6585,44.7256,44.6334,44.6334,19854.0
2020-02-04 14:25:00,53.28,53.37,53.28,53.36,24781.0,44.625,44.7004,44.625,44.692,24781.0
2020-02-04 14:30:00,53.35,53.41,53.31,53.35,29403.0,44.6837,44.7339,44.6502,44.6837,29403.0
2020-02-04 14:35:00,53.35,53.43,53.32,53.36,44512.0,44.6837,44.7507,44.6585,44.692,44512.0
2020-02-04 14:40:00,53.36,53.56,53.35,53.54,30393.0,44.692,44.8596,44.6837,44.8428,30393.0
2020-02-04 14:45:00,53.53,53.54,53.32,53.32,47138.0,44.8344,44.8428,44.6585,44.6585,47138.0
2020-02-04 14:50:00,53.32,53.34,53.21,53.34,49369.0,44.6585,44.6753,44.5664,44.6753,49369.0
2020-02-04 14:55:00,53.33,53.38,53.29,53.34,27306.0,44.6669,44.7088,44.6334,44.6753,27306.0
2020-02-04 15:00:00,53.34,53.43,53.29,53.43,23976.0,44.6753,44.7507,44.6334,44.7507,23976.0
2020-02-04 15:05:00,53.42,53.44,53.38,53.44,21528.0,44.7423,44.7591,44.7088,44.7591,21528.0
2020-02-04 15:10:00,53.44,53.52,53.43,53.51,29495.0,44.7591,44.8261,44.7507,44.8177,29495.0
2020-02-04 15:15:00,53.51,53.56,53.49,53.56,26980.0,44.8177,44.8596,44.8009,44.8596,26980.0
2020-02-04 15:20:00,53.55,53.71,53.55,53.64,71187.0,44.8512,44.9852,44.8512,44.9266,71187.0
2020-02-04 15:25:00,53.64,53.64,53.53,53.55,48726.0,44.9266,44.9266,44.8344,44.8512,48726.0
2020-02-04 15:30:00,53.56,53.56,53.28,53.29,77126.0,44.8596,44.8596,44.625,44.6334,77126.0
2020-02-04 15:35:00,53.3,53.35,53.27,53.27,70328.0,44.6418,44.6837,44.6167,44.6167,70328.0
2020-02-04 15:40:00,53.27,53.29,53.14,53.14,90450.0,44.6167,44.6334,44.5078,44.5078,90450.0
2020-02-04 15:45:00,53.14,53.27,53.13,53.23,91028.0,44.5078,44.6167,44.4994,44.5832,91028.0
2020-02-04 15:50:00,53.24,53.37,53.23,53.29,146949.0,44.5915,44.7004,44.5832,44.6334,146949.0
2020-02-04 15:55:00,53.28,53.43,53.25,53.4,231729.0,44.625,44.7507,44.5999,44.7256,231729.0
2020-02-05 09:30:00,54.01,54.83,54.01,54.83,142784.0,45.2365,45.9233,45.2365,45.9233,142784.0
2020-02-05 09:35:00,54.87,54.94,54.47,54.72,88898.0,45.9568,46.0154,45.6217,45.8311,88898.0
2020-02-05 09:40:00,54.74,54.77,54.48,54.68,59030.0,45.8479,45.873,45.6301,45.7976,59030.0
2020-02-05 09:45:00,54.65,55.04,54.63,54.98,66269.0,45.7725,46.0991,45.7557,46.0489,66269.0
2020-02-05 09:50:00,54.99,55.02,54.66,54.68,70035.0,46.0573,46.0824,45.7809,45.7976,70035.0
2020-02-05 09:55:00,54.7,54.86,54.62,54.65,32014.0,45.8144,45.9484,45.7474,45.7725,32014.0
2020-02-05 10:00:00,54.65,55.01,54.65,54.93,47911.0,45.7725,46.074,45.7725,46.007,47911.0
2020-02-05 10:05:00,54.92,55.03,54.89,54.97,33900.0,45.9986,46.0908,45.9735,46.0405,33900.0
2020-02-05 10:10:00,54.98,54.99,54.79,54.81,37511.0,46.0489,46.0573,45.8898,45.9065,37511.0
2020-02-05 10:15:00,54.8,54.87,54.66,54.71,33401.0,45.8981,45.9568,45.7809,45.8228,33401.0
2020-02-05 10:20:00,54.71,54.9,54.67,54.83,47567.0,45.8228,45.9819,45.7892,45.9233,47567.0
2020-02-05 10:25:00,54.82,54.83,54.56,54.68,30151.0,45.9149,45.9233,45.6971,45.7976,30151.0
2020-02-05 10:30:00,54.7,55.01,54.68,54.98,34957.0,45.8144,46.074,45.7976,46.0489,34957.0
2020-02-05 10:35:00,54.98,55.06,54.89,54.95,69614.0,46.0489,46.1159,45.9735,46.0238,69614.0
2020-02-05 10:40:00,54.96,55.1,54.89,55.1,32823.0,46.0321,46.1494,45.9735,46.1494,32823.0
2020-02-05 10:45:00,55.08,55.27,55.05,55.23,61918.0,46.1326,46.2918,46.1075,46.2583,61918.0
2020-02-05 10:50:00,55.24,55.29,55.15,55.25,55523.0,46.2667,46.3085,46.1913,46.275,55523.0
2020-02-05 10:55:00,55.23,55.37,55.22,55.23,33025.0,46.2583,46.3755,46.2499,46.2583,33025.0
2020-02-05 11:00:00,55.2,55.2,54.98,54.98,53755.0,46.2332,46.2332,46.0489,46.0489,53755.0
2020-02-05 11:05:00,55.0,55.12,54.91,55.12,18968.0,46.0656,46.1662,45.9903,46.1662,18968.0
2020-02-05 11:10:00,55.13,55.17,55.06,55.07,24792.0,46.1745,46.208,46.1159,46.1243,24792.0
2020-02-05 11:15:00,55.08,55.08,54.87,54.87,23783.0,46.1326,46.1326,45.9568,45.9568,23783.0
2020-02-05 11:20:00,54.85,55.09,54.84,55.08,43060.0,45.94,46.141,45.9316,46.1326,43060.0
2020-02-05 11:25:00,55.07,55.08,54.99,55.04,36868.0,46.1243,46.1326,46.0573,46.0991,36868.0
2020-02-05 11:30:00,55.05,55.15,54.98,55.12,34378.0,46.1075,46.1913,46.0489,46.1662,34378.0
2020-02-05 11:35:00,55.11,55.11,55.0,55.08,30894.0,46.1578,46.1578,46.0656,46.1326,30894.0
2020-02-05 11:40:00,55.09,55.17,55.04,55.17,19767.0,46.141,46.208,46.0991,46.208,19767.0
2020-02-05 11:45:00,55.18,55.3,55.16,55.29,22292.0,46.2164,46.3169,46.1997,46.3085,22292.0
2020-02-05 11:50:00,55.29,55.32,55.22,55.29,23967.0,46.3085,46.3337,46.2499,46.3085,23967.0
2020-02-05 11:55:00,55.29,55.35,55.22,55.23,30409.0,46.3085,46.3588,46.2499,46.2583,30409.0
2020-02-05 12:00:00,55.22,55.24,55.06,55.09,39395.0,46.2499,46.2667,46.1159,46.141,39395.0
2020-02-05 12:05:00,55.1,55.13,55.04,55.08,18995.0,46.1494,46.1745,46.0991,46.1326,18995.0
2020-02-05 12:10:00,55.07,55.12,55.03,55.12,19646.0,46.1243,46.1662,46.0908,46.1662,19646.0
2020-02-05 12:15:00,55.13,55.22,55.09,55.19,26743.0,46.1745,46.2499,46.141,46.2248,26743.0
2020-02-05 12:20:00,55.19,55.19,55.08,55.12,31564.0,46.2248,46.2248,46.1326,46.1662,31564.0
2020-02-05 12:25:00,55.09,55.12,54.99,55.04,12706.0,46.141,46.1662,46.0573,46.0991,12706.0
2020-02-05 12:30:00,55.04,55.14,55.04,55.1,17847.0,46.0991,46.1829,46.0991,46.1494,17847.0
2020-02-05 12:35:00,55.11,55.25,55.1,55.25,23391.0,46.1578,46.275,46.1494,46.275,23391.0
2020-02-05 12:40:00,55.25,55.32,55.25,55.27,21888.0,46.275,46.3337,46.275,46.2918,21888.0
2020-02-05 12:45:00,55.27,55.34,55.25,55.33,17265.0,46.2918,46.3504,46.275,46.342,17265.0
2020-02-05 12:50:00,55.33,55.42,55.32,55.42,20979.0,46.342,46.4174,46.3337,46.4174,20979.0
2020-02-05 12:55:00,55.42,55.47,55.39,55.45,23940.0,46.4174,46.4593,46.3923,46.4425,23940.0
2020-02-05 13:00:00,55.45,55.47,55.34,55.43,47776.0,46.4425,46.4593,46.3504,46.4258,47776.0
2020-02-05 13:05:00,55.43,55.46,55.38,55.45,33758.0,46.4258,46.4509,46.3839,46.4425,33758.0
2020-02-05 13:10:00,55.43,55.46,55.41,55.45,20160.0,46.4258,46.4509,46.409,46.4425,20160.0
2020-02-05 13:15:00,55.43,55.44,55.31,55.43,36817.0,46.4258,46.4342,46.3253,46.4258,36817.0
2020-02-05 13:20:00,55.44,55.49,55.42,55.49,34385.0,46.4342,46.476,46.4174,46.476,34385.0
2020-02-05 13:25:00,55.5,55.56,55.47,55.56,99622.0,46.4844,46.5347,46.4593,46.5347,99622.0
2020-02-05 13:30:00,55.55,55.58,55.46,55.47,40206.0,46.5263,46.5514,46.4509,46.4593,40206.0
2020-02-05 13:35:00,55.46,55.58,55.44,55.56,49276.0,46.4509,46.5514,46.4342,46.5347,49276.0
2020-02-05 13:40:00,55.54,55.66,55.54,55.65,41415.0,46.5179,46.6184,46.5179,46.6101,41415.0
2020-02-05 13:45:00,55.64,55.74,55.51,55.57,50153.0,46.6017,46.6854,46.4928,46.5431,50153.0
2020-02-05 13:50:00,55.56,55.67,55.53,55.57,39545.0,46.5347,46.6268,46.5095,46.5431,39545.0
2020-02-05 13:55:00,55.58,55.66,55.55,55.62,40717.0,46.5514,46.6184,46.5263,46.5849,40717.0
2020-02-05 14:00:00,55.62,55.64,55.43,55.43,49119.0,46.5849,46.6017,46.4258,46.4258,49119.0
2020-02-05 14:05:00,55.41,55.51,55.35,55.43,25366.0,46.409,46.4928,46.3588,46.4258,25366.0
2020-02-05 14:10:00,55.41,55.51,55.41,55.51,26432.0,46.409,46.4928,46.409,46.4928,26432.0
2020-02-05 14:15:00,55.5,55.5,55.4,55.44,29305.0,46.4844,46.4844,46.4007,46.4342,29305.0
2020-02-05 14:20:00,55.44,55.48,55.43,55.46,20598.0,46.4342,46.4677,46.4258,46.4509,20598.0
2020-02-05 14:25:00,55.45,55.55,55.42,55.55,64408.0,46.4425,46.5263,46.4174,46.5263,64408.0
2020-02-05 14:30:00,55.53,55.53,55.42,55.44,67994.0,46.5095,46.5095,46.4174,46.4342,67994.0
2020-02-05 14:35:00,55.46,55.5,55.33,55.37,35804.0,46.4509,46.4844,46.342,46.3755,35804.0
2020-02-05 14:40:00,55.35,55.45,55.34,55.39,30777.0,46.3588,46.4425,46.3504,46.3923,30777.0
2020-02-05 14:45:00,55.38,55.47,55.34,55.47,46203.0,46.3839,46.4593,46.3504,46.4593,46203.0
2020-02-05 14:50:00,55.47,55.64,55.46,55.63,72080.0,46.4593,46.6017,46.4509,46.5933,72080.0
2020-02-05 14:55:00,55.63,55.64,55.44,55.45,124237.0,46.5933,46.6017,46.4342,46.4425,124237.0
2020-02-05 15:00:00,55.45,55.56,55.4,55.46,39262.0,46.4425,46.5347,46.4007,46.4509,39262.0
2020-02-05 15:05:00,55.46,55.52,55.39,55.39,84725.0,46.4509,46.5012,46.3923,46.3923,84725.0
2020-02-05 15:10:00,55.39,55.42,55.26,55.3,26191.0,46.3923,46.4174,46.2834,46.3169,26191.0
2020-02-05 15:15:00,55.32,55.35,55.27,55.28,39921.0,46.3337,46.3588,46.2918,46.3002,39921.0
2020-02-05 15:20:00,55.28,55.44,55.25,55.38,32945.0,46.3002,46.4342,46.275,46.3839,32945.0
2020-02-05 15:25:00,55.38,55.4,55.31,55.37,33434.0,46.3839,46.4007,46.3253,46.3755,33434.0
2020-02-05 15:30:00,55.37,55.4,55.29,55.32,52360.0,46.3755,46.4007,46.3085,46.3337,52360.0
2020-02-05 15:35:00,55.32,55.54,55.31,55.47,87506.0,46.3337,46.5179,46.3253,46.4593,87506.0
2020-02-05 15:40:00,55.46,55.53,55.42,55.51,76360.0,46.4509,46.5095,46.4174,46.4928,76360.0
2020-02-05 15:45:00,55.51,55.63,55.44,55.62,132481.0,46.4928,46.5933,46.4342,46.5849,132481.0
2020-02-05 15:50:00,55.63,55.66,55.52,55.59,181495.0,46.5933,46.6184,46.5012,46.5598,181495.0
2020-02-05 15:55:00,55.56,55.65,55.5,55.56,388648.0,46.5347,46.6101,46.4844,46.5347,388648.0
2020-02-06 09:30:00,55.82,56.09,55.78,55.8,102870.0,46.7524,46.9786,46.7189,46.7357,102870.0
2020-02-06 09:35:00,55.86,56.0,55.43,55.56,90777.0,46.7859,46.9032,46.4258,46.5347,90777.0
2020-02-06 09:40:00,55.56,55.56,55.28,55.55,42001.0,46.5347,46.5347,46.3002,46.5263,42001.0
2020-02-06 09:45:00,55.53,55.65,55.38,55.59,25327.0,46.5095,46.6101,46.3839,46.5598,25327.0
2020-02-06 09:50:00,55.56,55.78,55.51,55.77,46693.0,46.5347,46.7189,46.4928,46.7106,46693.0
2020-02-06 09:55:00,55.77,55.94,55.72,55.82,37738.0,46.7106,46.8529,46.6687,46.7524,37738.0
2020-02-06 10:00:00,55.83,56.02,55.82,55.97,41725.0,46.7608,46.92,46.7524,46.8781,41725.0
2020-02-06 10:05:00,56.0,56.07,55.85,55.96,28579.0,46.9032,46.9618,46.7776,46.8697,28579.0
2020-02-06 10:10:00,55.94,56.0,55.82,55.82,17316.0,46.8529,46.9032,46.7524,46.7524,17316.0
2020-02-06 10:15:00,55.83,55.88,55.71,55.8,61750.0,46.7608,46.8027,46.6603,46.7357,61750.0
2020-02-06 10:20:00,55.8,55.86,55.66,55.71,37203.0,46.7357,46.7859,46.6184,46.6603,37203.0
2020-02-06 10:25:00,55.7,55.89,55.68,55.77,37922.0,46.6519,46.8111,46.6352,46.7106,37922.0
2020-02-06 10:30:00,55.78,55.84,55.73,55.84,15928.0,46.7189,46.7692,46.6771,46.7692,15928.0
2020-02-06 10:35:00,55.81,55.86,55.66,55.7,30525.0,46.7441,46.7859,46.6184,46.6519,30525.0
2020-02-06 10:40:00,55.71,55.72,55.59,55.71,27918.0,46.6603,46.6687,46.5598,46.6603,27918.0
2020-02-06 10:45:00,55.72,55.82,55.64,55.64,25847.0,46.6687,46.7524,46.6017,46.6017,25847.0
2020-02-06 10:50:00,55.63,55.68,55.51,55.54,32976.0,46.5933,46.6352,46.4928,46.5179,32976.0
2020-02-06 10:55:00,55.55,55.61,55.52,55.58,29386.0,46.5263,46.5766,46.5012,46.5514,29386.0
2020-02-06 11:00:00,55.58,55.65,55.57,55.59,25694.0,46.5514,46.6101,46.5431,46.5598,25694.0
2020-02-06 11:05:00,55.58,55.67,55.51,55.67,19274.0,46.5514,46.6268,46.4928,46.6268,19274.0
2020-02-06 11:10:00,55.66,55.76,55.65,55.75,30149.0,46.6184,46.7022,46.6101,46.6938,30149.0
2020-02-06 11:15:00,55.76,55.85,55.72,55.85,18466.0,46.7022,46.7776,46.6687,46.7776,18466.0
2020-02-06 11:20:00,55.82,55.87,55.75,55.86,22631.0,46.7524,46.7943,46.6938,46.7859,22631.0
2020-02-06 11:25:00,55.86,55.86,55.58,55.69,62057.0,46.7859,46.7859,46.5514,46.6436,62057.0
2020-02-06 11:30:00,55.67,55.67,55.48,55.53,27567.0,46.6268,46.6268,46.4677,46.5095,27567.0
2020-02-06 11:35:00,55.51,55.68,55.48,55.67,38539.0,46.4928,46.6352,46.4677,46.6268,38539.0
2020-02-06 11:40:00,55.67,55.7,55.64,55.69,21580.0,46.6268,46.6519,46.6017,46.6436,21580.0
2020-02-06 11:45:00,55.67,55.67,55.53,55.6,18076.0,46.6268,46.6268,46.5095,46.5682,18076.0
2020-02-06 11:50:00,55.62,55.64,55.51,55.63,17083.0,46.5849,46.6017,46.4928,46.5933,17083.0
2020-02-06 11:55:00,55.64,55.65,55.58,55.61,16842.0,46.6017,46.6101,46.5514,46.5766,16842.0
2020-02-06 12:00:00,55.59,55.62,55.49,55.6,32693.0,46.5598,46.5849,46.476,46.5682,32693.0
2020-02-06 12:05:00,55.59,55.64,55.58,55.6,12430.0,46.5598,46.6017,46.5514,46.5682,12430.0
2020-02-06 12:10:00,55.6,55.68,55.6,55.64,18359.0,46.5682,46.6352,46.5682,46.6017,18359.0
2020-02-06 12:15:00,55.63,55.68,55.61,55.66,16795.0,46.5933,46.6352,46.5766,46.6184,16795.0
2020-02-06 12:20:00,55.66,55.67,55.58,55.63,18583.0,46.6184,46.6268,46.5514,46.5933,18583.0
2020-02-06 12:25:00,55.6,55.64,55.57,55.63,23614.0,46.5682,46.6017,46.5431,46.5933,23614.0
2020-02-06 12:30:00,55.63,55.63,55.58,55.6,18630.0,46.5933,46.5933,46.5514,46.5682,18630.0
2020-02-06 12:35:00,55.59,55.61,55.57,55.61,23122.0,46.5598,46.5766,46.5431,46.5766,23122.0
2020-02-06 12:40:00,55.61,55.62,55.55,55.59,31545.0,46.5766,46.5849,46.5263,46.5598,31545.0
2020-02-06 12:45:00,55.59,55.61,55.53,55.59,16234.0,46.5598,46.5766,46.5095,46.5598,16234.0
2020-02-06 12:50:00,55.59,55.64,55.54,55.63,19289.0,46.5598,46.6017,46.5179,46.5933,19289.0
2020-02-06 12:55:00,55.63,55.67,55.63,55.66,9092.0,46.5933,46.6268,46.5933,46.6184,9092.0
2020-02-06 13:00:00,55.66,55.71,55.61,55.71,15495.0,46.6184,46.6603,46.5766,46.6603,15495.0
2020-02-06 13:05:00,55.72,55.73,55.63,55.68,9830.0,46.6687,46.6771,46.5933,46.6352,9830.0
2020-02-06 13:10:00,55.67,55.7,55.66,55.69,10526.0,46.6268,46.6519,46.6184,46.6436,10526.0
2020-02-06 13:15:00,55.7,55.72,55.63,55.7,12711.0,46.6519,46.6687,46.5933,46.6519,12711.0
2020-02-06 13:20:00,55.67,55.71,55.61,55.64,24348.0,46.6268,46.6603,46.5766,46.6017,24348.0
2020-02-06 13:25:00,55.65,55.65,55.53,55.54,13264.0,46.6101,46.6101,46.5095,46.5179,13264.0
2020-02-06 13:30:00,55.52,55.52,55.48,55.49,13822.0,46.5012,46.5012,46.4677,46.476,13822.0
2020-02-06 13:35:00,55.48,55.5,55.44,55.48,13842.0,46.4677,46.4844,46.4342,46.4677,13842.0
2020-02-06 13:40:00,55.47,55.56,55.46,55.56,17077.0,46.4593,46.5347,46.4509,46.5347,17077.0
2020-02-06 13:45:00,55.57,55.62,55.57,55.62,15438.0,46.5431,46.5849,46.5431,46.5849,15438.0
2020-02-06 13:50:00,55.63,55.68,55.59,55.65,19833.0,46.5933,46.6352,46.5598,46.6101,19833.0
2020-02-06 13:55:00,55.65,55.72,55.65,55.71,12762.0,46.6101,46.6687,46.6101,46.6603,12762.0
2020-02-06 14:00:00,55.7,55.71,55.59,55.6,14699.0,46.6519,46.6603,46.5598,46.5682,14699.0
2020-02-06 14:05:00,55.6,55.6,55.54,55.57,12185.0,46.5682,46.5682,46.5179,46.5431,12185.0
2020-02-06 14:10:00,55.54,55.57,55.52,55.55,11815.0,46.5179,46.5431,46.5012,46.5263,11815.0
2020-02-06 14:15:00,55.55,55.7,55.54,55.67,32738.0,46.5263,46.6519,46.5179,46.6268,32738.0
2020-02-06 14:20:00,55.68,55.73,55.66,55.73,20953.0,46.6352,46.6771,46.6184,46.6771,20953.0
2020-02-06 14:25:00,55.74,55.75,55.71,55.74,15891.0,46.6854,46.6938,46.6603,46.6854,15891.0
2020-02-06 14:30:00,55.74,55.77,55.72,55.75,14571.0,46.6854,46.7106,46.6687,46.6938,14571.0
2020-02-06 14:35:00,55.73,55.83,55.71,55.78,15747.0,46.6771,46.7608,46.6603,46.7189,15747.0
2020-02-06 14:40:00,55.77,55.85,55.77,55.83,10752.0,46.7106,46.7776,46.7106,46.7608,10752.0
2020-02-06 14:45:00,55.83,55.83,55.7,55.79,13966.0,46.7608,46.7608,46.6519,46.7273,13966.0
2020-02-06 14:50:00,55.79,55.81,55.77,55.8,20510.0,46.7273,46.7441,46.7106,46.7357,20510.0
2020-02-06 14:55:00,55.77,55.78,55.69,55.71,11614.0,46.7106,46.7189,46.6436,46.6603,11614.0
2020-02-06 15:00:00,55.71,55.74,55.68,55.74,22483.0,46.6603,46.6854,46.6352,46.6854,22483.0
2020-02-06 15:05:00,55.75,55.8,55.72,55.79,16848.0,46.6938,46.7357,46.6687,46.7273,16848.0
2020-02-06 15:10:00,55.81,55.81,55.73,55.78,11740.0,46.7441,46.7441,46.6771,46.7189,11740.0
2020-02-06 15:15:00,55.77,55.8,55.74,55.75,19139.0,46.7106,46.7357,46.6854,46.6938,19139.0
2020-02-06 15:20:00,55.75,55.8,55.7,55.79,53592.0,46.6938,46.7357,46.6519,46.7273,53592.0
2020-02-06 15:25:00,55.79,55.8,55.75,55.77,25063.0,46.7273,46.7357,46.6938,46.7106,25063.0
2020-02-06 15:30:00,55.78,55.79,55.64,55.67,53298.0,46.7189,46.7273,46.6017,46.6268,53298.0
2020-02-06 15:35:00,55.68,55.7,55.61,55.62,21181.0,46.6352,46.6519,46.5766,46.5849,21181.0
2020-02-06 15:40:00,55.62,55.7,55.61,55.62,36150.0,46.5849,46.6519,46.5766,46.5849,36150.0
2020-02-06 15:45:00,55.62,55.63,55.5,55.51,50839.0,46.5849,46.5933,46.4844,46.4928,50839.0
2020-02-06 15:50:00,55.51,55.51,55.41,55.45,75485.0,46.4928,46.4928,46.409,46.4425,75485.0
2020-02-06 15:55:00,55.45,55.58,55.44,55.46,200821.0,46.4425,46.5514,46.4342,46.4509,200821.0
2020-02-07 09:30:00,55.0,55.33,54.78,54.83,113026.0,46.0656,46.342,45.8814,45.9233,113026.0
2020-02-07 09:35:00,54.85,54.96,54.73,54.82,24589.0,45.94,46.0321,45.8395,45.9149,24589.0
2020-02-07 09:40:00,54.85,54.87,54.66,54.69,43557.0,45.94,45.9568,45.7809,45.806,43557.0
2020-02-07 09:45:00,54.69,55.05,54.58,55.05,30006.0,45.806,46.1075,45.7139,46.1075,30006.0
2020-02-07 09:50:00,55.01,55.31,54.97,54.99,109353.0,46.074,46.3253,46.0405,46.0573,109353.0
2020-02-07 09:55:00,55.03,55.07,54.82,54.87,43572.0,46.0908,46.1243,45.9149,45.9568,43572.0
2020-02-07 10:00:00,54.87,55.21,54.77,55.2,72168.0,45.9568,46.2415,45.873,46.2332,72168.0
2020-02-07 10:05:00,55.2,55.41,55.03,55.04,47078.0,46.2332,46.409,46.0908,46.0991,47078.0
2020-02-07 10:10:00,55.06,55.2,55.01,55.05,24320.0,46.1159,46.2332,46.074,46.1075,24320.0
2020-02-07 10:15:00,55.04,55.07,54.84,54.94,38352.0,46.0991,46.1243,45.9316,46.0154,38352.0
2020-02-07 10:20:00,54.94,55.04,54.9,54.96,17665.0,46.0154,46.0991,45.9819,46.0321,17665.0
2020-02-07 10:25:00,54.93,55.05,54.86,54.86,54467.0,46.007,46.1075,45.9484,45.9484,54467.0
2020-02-07 10:30:00,54.86,54.89,54.77,54.87,25866.0,45.9484,45.9735,45.873,45.9568,25866.0
2020-02-07 10:35:00,54.88,54.96,54.85,54.86,17977.0,45.9651,46.0321,45.94,45.9484,17977.0
2020-02-07 10:40:00,54.84,54.92,54.82,54.9,31778.0,45.9316,45.9986,45.9149,45.9819,31778.0
2020-02-07 10:45:00,54.89,54.94,54.67,54.67,65701.0,45.9735,46.0154,45.7892,45.7892,65701.0
2020-02-07 10:50:00,54.68,54.71,54.54,54.54,67559.0,45.7976,45.8228,45.6804,45.6804,67559.0
2020-02-07 10:55:00,54.54,54.75,54.5,54.7,52050.0,45.6804,45.8563,45.6469,45.8144,52050.0
2020-02-07 11:00:00,54.7,54.79,54.67,54.74,15114.0,45.8144,45.8898,45.7892,45.8479,15114.0
2020-02-07 11:05:00,54.75,54.81,54.71,54.73,30137.0,45.8563,45.9065,45.8228,45.8395,30137.0
2020-02-07 11:10:00,54.72,54.81,54.68,54.81,22411.0,45.8311,45.9065,45.7976,45.9065,22411.0
2020-02-07 11:15:00,54.8,54.89,54.68,54.68,96434.0,45.8981,45.9735,45.7976,45.7976,96434.0
2020-02-07 11:20:00,54.7,54.87,54.7,54.87,59446.0,45.8144,45.9568,45.8144,45.9568,59446.0
2020-02-07 11:25:00,54.87,54.88,54.8,54.8,31487.0,45.9568,45.9651,45.8981,45.8981,31487.0
2020-02-07 11:30:00,54.81,55.07,54.81,55.0,144552.0,45.9065,46.1243,45.9065,46.0656,144552.0
2020-02-07 11:35:00,55.0,55.03,54.9,54.93,50170.0,46.0656,46.0908,45.9819,46.007,50170.0
2020-02-07 11:40:00,54.9,54.94,54.81,54.81,28753.0,45.9819,46.0154,45.9065,45.9065,28753.0
2020-02-07 11:45:00,54.8,54.81,54.72,54.77,28576.0,45.8981,45.9065,45.8311,45.873,28576.0
2020-02-07 11:50:00,54.77,54.82,54.73,54.74,20480.0,45.873,45.9149,45.8395,45.8479,20480.0
2020-02-07 11:55:00,54.73,54.76,54.72,54.76,17671.0,45.8395,45.8646,45.8311,45.8646,17671.0
2020-02-07 12:00:00,54.74,54.87,54.73,54.87,44578.0,45.8479,45.9568,45.8395,45.9568,44578.0
2020-02-07 12:05:00,54.87,54.91,54.8,54.8,33584.0,45.9568,45.9903,45.8981,45.8981,33584.0
2020-02-07 12:10:00,54.82,54.89,54.81,54.85,30746.0,45.9149,45.9735,45.9065,45.94,30746.0
2020-02-07 12:15:00,54.86,54.99,54.85,54.85,46964.0,45.9484,46.0573,45.94,45.94,46964.0
2020-02-07 12:20:00,54.86,54.96,54.86,54.94,59113.0,45.9484,46.0321,45.9484,46.0154,59113.0
2020-02-07 12:25:00,54.95,55.03,54.92,55.0,21426.0,46.0238,46.0908,45.9986,46.0656,21426.0
2020-02-07 12:30:00,54.99,55.03,54.87,54.87,9694.0,46.0573,46.0908,45.9568,45.9568,9694.0
2020-02-07 12:35:00,54.86,54.89,54.79,54.8,29280.0,45.9484,45.9735,45.8898,45.8981,29280.0
2020-02-07 12:40:00,54.8,54.83,54.77,54.79,34028.0,45.8981,45.9233,45.873,45.8898,34028.0
2020-02-07 12:45:00,54.79,54.84,54.72,54.84,16035.0,45.8898,45.9316,45.8311,45.9316,16035.0
2020-02-07 12:50:00,54.85,54.88,54.81,54.87,24271.0,45.94,45.9651,45.9065,45.9568,24271.0
2020-02-07 12:55:00,54.88,54.92,54.85,54.85,18444.0,45.9651,45.9986,45.94,45.94,18444.0
2020-02-07 13:00:00,54.85,54.85,54.73,54.75,15384.0,45.94,45.94,45.8395,45.8563,15384.0
2020-02-07 13:05:00,54.77,54.78,54.68,54.68,11994.0,45.873,45.8814,45.7976,45.7976,11994.0
2020-02-07 13:10:00,54.68,54.71,54.64,54.68,45453.0,45.7976,45.8228,45.7641,45.7976,45453.0
2020-02-07 13:15:00,54.69,54.74,54.69,54.74,21341.0,45.806,45.8479,45.806,45.8479,21341.0
2020-02-07 13:20:00,54.74,54.79,54.72,54.79,13381.0,45.8479,45.8898,45.8311,45.8898,13381.0
2020-02-07 13:25:00,54.79,54.8,54.71,54.74,26812.0,45.8898,45.8981,45.8228,45.8479,26812.0
2020-02-07 13:30:00,54.73,54.76,54.68,54.68,44659.0,45.8395,45.8646,45.7976,45.7976,44659.0
2020-02-07 13:35:00,54.68,54.83,54.68,54.82,106505.0,45.7976,45.9233,45.7976,45.9149,106505.0
2020-02-07 13:40:00,54.82,54.85,54.79,54.85,26328.0,45.9149,45.94,45.8898,45.94,26328.0
2020-02-07 13:45:00,54.85,54.88,54.82,54.83,11994.0,45.94,45.9651,45.9149,45.9233,11994.0
2020-02-07 13:50:00,54.82,54.94,54.81,54.91,16438.0,45.9149,46.0154,45.9065,45.9903,16438.0
2020-02-07 13:55:00,54.91,54.93,54.83,54.86,24666.0,45.9903,46.007,45.9233,45.9484,24666.0
2020-02-07 14:00:00,54.87,54.91,54.87,54.91,45704.0,45.9568,45.9903,45.9568,45.9903,45704.0
2020-02-07 14:05:00,54.91,54.96,54.89,54.92,59374.0,45.9903,46.0321,45.9735,45.9986,59374.0
2020-02-07 14:10:00,54.91,54.93,54.86,54.88,33708.0,45.9903,46.007,45.9484,45.9651,33708.0
2020-02-07 14:15:00,54.87,54.9,54.82,54.86,31932.0,45.9568,45.9819,45.9149,45.9484,31932.0
2020-02-07 14:20:00,54.86,54.91,54.85,54.89,49640.0,45.9484,45.9903,45.94,45.9735,49640.0
2020-02-07 14:25:00,54.89,54.89,54.82,54.87,43961.0,45.9735,45.9735,45.9149,45.9568,43961.0
2020-02-07 14:30:00,54.87,54.95,54.87,54.91,35018.0,45.9568,46.0238,45.9568,45.9903,35018.0
2020-02-07 14:35:00,54.92,54.94,54.83,54.84,20853.0,45.9986,46.0154,45.9233,45.9316,20853.0
2020-02-07 14:40:00,54.85,54.85,54.8,54.83,20353.0,45.94,45.94,45.8981,45.9233,20353.0
2020-02-07 14:45:00,54.84,54.84,54.65,54.66,27236.0,45.9316,45.9316,45.7725,45.7809,27236.0
2020-02-07 14:50:00,54.65,54.66,54.56,54.62,55700.0,45.7725,45.7809,45.6971,45.7474,55700.0
2020-02-07 14:55:00,54.62,54.62,54.59,54.62,38375.0,45.7474,45.7474,45.7222,45.7474,38375.0
2020-02-07 15:00:00,54.63,54.72,54.61,54.64,20849.0,45.7557,45.8311,45.739,45.7641,20849.0
2020-02-07 15:05:00,54.64,54.7,54.63,54.69,13270.0,45.7641,45.8144,45.7557,45.806,13270.0
2020-02-07 15:10:00,54.69,54.72,54.62,54.72,33512.0,45.806,45.8311,45.7474,45.8311,33512.0
2020-02-07 15:15:00,54.72,54.82,54.71,54.79,24186.0,45.8311,45.9149,45.8228,45.8898,24186.0
2020-02-07 15:20:00,54.8,54.84,54.77,54.83,25037.0,45.8981,45.9316,45.873,45.9233,25037.0
2020-02-07 15:25:00,54.83,54.83,54.78,54.79,27641.0,45.9233,45.9233,45.8814,45.8898,27641.0
2020-02-07 15:30:00,54.8,54.85,54.78,54.79,23688.0,45.8981,45.94,45.8814,45.8898,23688.0
2020-02-07 15:35:00,54.78,54.82,54.71,54.82,48146.0,45.8814,45.9149,45.8228,45.9149,48146.0
2020-02-07 15:40:00,54.82,54.82,54.77,54.79,46658.0,45.9149,45.9149,45.873,45.8898,46658.0
2020-02-07 15:45:00,54.79,54.86,54.78,54.8,57489.0,45.8898,45.9484,45.8814,45.8981,57489.0
2020-02-07 15:50:00,54.81,54.85,54.7,54.71,99909.0,45.9065,45.94,45.8144,45.8228,99909.0
2020-02-07 15:55:00,54.71,54.79,54.65,54.68,294211.0,45.8228,45.8898,45.7725,45.7976,294211.0
2020-02-10 09:30:00,54.39,54.5,54.09,54.49,137124.0,45.5547,45.6469,45.3035,45.6385,137124.0
2020-02-10 09:35:00,54.53,54.53,54.13,54.16,47412.0,45.672,45.672,45.337,45.3621,47412.0
2020-02-10 09:40:00,54.17,54.19,54.07,54.1,40281.0,45.3705,45.3872,45.2867,45.3118,40281.0
2020-02-10 09:45:00,54.1,54.12,53.91,54.03,58034.0,45.3118,45.3286,45.1527,45.2532,58034.0
2020-02-10 09:50:00,54.04,54.08,53.89,54.04,70938.0,45.2616,45.2951,45.136,45.2616,70938.0
2020-02-10 09:55:00,54.02,54.26,54.02,54.26,57232.0,45.2448,45.4459,45.2448,45.4459,57232.0
2020-02-10 10:00:00,54.26,54.37,54.19,54.2,39451.0,45.4459,45.538,45.3872,45.3956,39451.0
2020-02-10 10:05:00,54.2,54.37,54.2,54.37,34727.0,45.3956,45.538,45.3956,45.538,34727.0
2020-02-10 10:10:00,54.37,54.37,54.2,54.21,33471.0,45.538,45.538,45.3956,45.404,33471.0
2020-02-10 10:15:00,54.21,54.27,54.19,54.26,38102.0,45.404,45.4542,45.3872,45.4459,38102.0
2020-02-10 10:20:00,54.26,54.3,54.13,54.14,26507.0,45.4459,45.4794,45.337,45.3453,26507.0
2020-02-10 10:25:00,54.14,54.26,54.13,54.23,25371.0,45.3453,45.4459,45.337,45.4207,25371.0
2020-02-10 10:30:00,54.25,54.48,54.21,54.48,26627.0,45.4375,45.6301,45.404,45.6301,26627.0
2020-02-10 10:35:00,54.48,54.65,54.46,54.62,18543.0,45.6301,45.7725,45.6134,45.7474,18543.0
2020-02-10 10:40:00,54.64,54.73,54.62,54.73,23885.0,45.7641,45.8395,45.7474,45.8395,23885.0
2020-02-10 10:45:00,54.73,54.87,54.73,54.83,33988.0,45.8395,45.9568,45.8395,45.9233,33988.0
2020-02-10 10:50:00,54.85,54.94,54.83,54.89,24280.0,45.94,46.0154,45.9233,45.9735,24280.0
2020-02-10 10:55:00,54.89,54.9,54.75,54.81,19389.0,45.9735,45.9819,45.8563,45.9065,19389.0
2020-02-10 11:00:00,54.81,54.82,54.73,54.78,17960.0,45.9065,45.9149,45.8395,45.8814,17960.0
2020-02-10 11:05:00,54.78,54.8,54.69,54.75,18652.0,45.8814,45.8981,45.806,45.8563,18652.0
2020-02-10 11:10:00,54.75,54.82,54.74,54.81,26263.0,45.8563,45.9149,45.8479,45.9065,26263.0
2020-02-10 11:15:00,54.8,54.83,54.73,54.75,21196.0,45.8981,45.9233,45.8395,45.8563,21196.0
2020-02-10 11:20:00,54.74,54.76,54.61,54.67,29079.0,45.8479,45.8646,45.739,45.7892,29079.0
2020-02-10 11:25:00,54.66,54.72,54.66,54.71,18318.0,45.7809,45.8311,45.7809,45.8228,18318.0
2020-02-10 11:30:00,54.72,54.79,54.67,54.67,16557.0,45.8311,45.8898,45.7892,45.7892,16557.0
2020-02-10 11:35:00,54.67,54.73,54.63,54.71,14889.0,45.7892,45.8395,45.7557,45.8228,14889.0
2020-02-10 11:40:00,54.7,54.76,54.68,54.7,15559.0,45.8144,45.8646,45.7976,45.8144,15559.0
2020-02-10 11:45:00,54.72,54.83,54.71,54.83,10900.0,45.8311,45.9233,45.8228,45.9233,10900.0
2020-02-10 11:50:00,54.84,54.85,54.61,54.71,50894.0,45.9316,45.94,45.739,45.8228,50894.0
2020-02-10 11:55:00,54.7,54.74,54.67,54.67,13084.0,45.8144,45.8479,45.7892,45.7892,13084.0
2020-02-10 12:00:00,54.67,54.67,54.58,54.58,13931.0,45.7892,45.7892,45.7139,45.7139,13931.0
2020-02-10 12:05:00,54.57,54.61,54.55,54.6,11424.0,45.7055,45.739,45.6887,45.7306,11424.0
2020-02-10 12:10:00,54.59,54.68,54.58,54.65,14773.0,45.7222,45.7976,45.7139,45.7725,14773.0
2020-02-10 12:15:00,54.65,54.65,54.6,54.65,12709.0,45.7725,45.7725,45.7306,45.7725,12709.0
2020-02-10 12:20:00,54.63,54.67,54.62,54.66,13826.0,45.7557,45.7892,45.7474,45.7809,13826.0
2020-02-10 12:25:00,54.65,54.7,54.65,54.7,10452.0,45.7725,45.8144,45.7725,45.8144,10452.0
2020-02-10 12:30:00,54.68,54.68,54.61,54.65,16187.0,45.7976,45.7976,45.739,45.7725,16187.0
2020-02-10 12:35:00,54.65,54.73,54.64,54.7,11782.0,45.7725,45.8395,45.7641,45.8144,11782.0
2020-02-10 12:40:00,54.72,54.73,54.62,54.67,15889.0,45.8311,45.8395,45.7474,45.7892,15889.0
2020-02-10 12:45:00,54.67,54.68,54.63,54.64,7166.0,45.7892,45.7976,45.7557,45.7641,7166.0
2020-02-10 12:50:00,54.64,54.66,54.61,54.64,11980.0,45.7641,45.7809,45.739,45.7641,11980.0
2020-02-10 12:55:00,54.64,54.68,54.63,54.66,8926.0,45.7641,45.7976,45.7557,45.7809,8926.0
2020-02-10 13:00:00,54.65,54.68,54.63,54.67,7771.0,45.7725,45.7976,45.7557,45.7892,7771.0
2020-02-10 13:05:00,54.66,54.7,54.64,54.7,3337.0,45.7809,45.8144,45.7641,45.8144,3337.0
2020-02-10 13:10:00,54.69,54.71,54.68,54.69,9555.0,45.806,45.8228,45.7976,45.806,9555.0
2020-02-10 13:15:00,54.68,54.73,54.68,54.69,36533.0,45.7976,45.8395,45.7976,45.806,36533.0
2020-02-10 13:20:00,54.69,54.69,54.62,54.67,16590.0,45.806,45.806,45.7474,45.7892,16590.0
2020-02-10 13:25:00,54.68,54.7,54.65,54.68,12901.0,45.7976,45.8144,45.7725,45.7976,12901.0
2020-02-10 13:30:00,54.68,54.72,54.66,54.72,13204.0,45.7976,45.8311,45.7809,45.8311,13204.0
2020-02-10 13:35:00,54.72,54.73,54.69,54.71,36948.0,45.8311,45.8395,45.806,45.8228,36948.0
2020-02-10 13:40:00,54.71,54.73,54.68,54.7,7662.0,45.8228,45.8395,45.7976,45.8144,7662.0
2020-02-10 13:45:00,54.7,54.76,54.69,54.76,5806.0,45.8144,45.8646,45.806,45.8646,5806.0
2020-02-10 13:50:00,54.77,54.78,54.73,54.74,10296.0,45.873,45.8814,45.8395,45.8479,10296.0
2020-02-10 13:55:00,54.75,54.76,54.72,54.74,12229.0,45.8563,45.8646,45.8311,45.8479,12229.0
2020-02-10 14:00:00,54.75,54.82,54.72,54.82,12492.0,45.8563,45.9149,45.8311,45.9149,12492.0
2020-02-10 14:05:00,54.81,54.86,54.8,54.84,11850.0,45.9065,45.9484,45.8981,45.9316,11850.0
2020-02-10 14:10:00,54.85,54.89,54.83,54.87,9981.0,45.94,45.9735,45.9233,45.9568,9981.0
2020-02-10 14:15:00,54.87,54.96,54.86,54.93,16915.0,45.9568,46.0321,45.9484,46.007,16915.0
2020-02-10 14:20:00,54.92,55.06,54.91,55.01,75464.0,45.9986,46.1159,45.9903,46.074,75464.0
2020-02-10 14:25:00,55.01,55.02,54.96,54.98,14539.0,46.074,46.0824,46.0321,46.0489,14539.0
2020-02-10 14:30:00,54.98,55.01,54.94,55.01,12392.0,46.0489,46.074,46.0154,46.074,12392.0
2020-02-10 14:35:00,55.01,55.04,54.94,55.0,12530.0,46.074,46.0991,46.0154,46.0656,12530.0
2020-02-10 14:40:00,54.99,55.03,54.97,54.99,17080.0,46.0573,46.0908,46.0405,46.0573,17080.0
2020-02-10 14:45:00,54.98,55.0,54.93,54.97,14376.0,46.0489,46.0656,46.007,46.0405,14376.0
2020-02-10 14:50:00,54.97,54.98,54.93,54.95,13867.0,46.0405,46.0489,46.007,46.0238,13867.0
2020-02-10 14:55:00,54.94,54.96,54.91,54.92,8917.0,46.0154,46.0321,45.9903,45.9986,8917.0
2020-02-10 15:00:00,54.92,54.96,54.87,54.91,16684.0,45.9986,46.0321,45.9568,45.9903,16684.0
2020-02-10 15:05:00,54.91,54.93,54.89,54.9,22434.0,45.9903,46.007,45.9735,45.9819,22434.0
2020-02-10 15:10:00,54.9,54.96,54.88,54.95,37141.0,45.9819,46.0321,45.9651,46.0238,37141.0
2020-02-10 15:15:00,54.95,55.01,54.93,54.99,17472.0,46.0238,46.074,46.007,46.0573,17472.0
2020-02-10 15:20:00,54.97,55.0,54.92,54.95,16045.0,46.0405,46.0656,45.9986,46.0238,16045.0
2020-02-10 15:25:00,54.96,55.0,54.93,54.96,22768.0,46.0321,46.0656,46.007,46.0321,22768.0
2020-02-10 15:30:00,54.96,54.98,54.9,54.94,28775.0,46.0321,46.0489,45.9819,46.0154,28775.0
2020-02-10 15:35:00,54.94,54.96,54.87,54.88,36986.0,46.0154,46.0321,45.9568,45.9651,36986.0
2020-02-10 15:40:00,54.88,54.95,54.86,54.94,27004.0,45.9651,46.0238,45.9484,46.0154,27004.0
2020-02-10 15:45:00,54.94,54.94,54.86,54.91,43366.0,46.0154,46.0154,45.9484,45.9903,43366.0
2020-02-10 15:50:00,54.9,55.0,54.89,54.97,70860.0,45.9819,46.0656,45.9735,46.0405,70860.0
2020-02-10 15:55:00,54.98,55.09,54.94,55.09,169356.0,46.0489,46.141,46.0154,46.141,169356.0
2020-02-11 09:30:00,55.55,55.84,55.08,55.29,86521.0,46.5263,46.7692,46.1326,46.3085,86521.0
2020-02-11 09:35:00,55.26,55.46,55.14,55.42,14195.0,46.2834,46.4509,46.1829,46.4174,14195.0
2020-02-11 09:40:00,55.37,55.64,55.35,55.6,45437.0,46.3755,46.6017,46.3588,46.5682,45437.0
2020-02-11 09:45:00,55.59,55.69,55.5,55.58,49167.0,46.5598,46.6436,46.4844,46.5514,49167.0
2020-02-11 09:50:00,55.57,55.68,55.44,55.45,43116.0,46.5431,46.6352,46.4342,46.4425,43116.0
2020-02-11 09:55:00,55.47,55.55,55.43,55.5,37009.0,46.4593,46.5263,46.4258,46.4844,37009.0
2020-02-11 10:00:00,55.52,55.85,55.52,55.85,42860.0,46.5012,46.7776,46.5012,46.7776,42860.0
2020-02-11 10:05:00,55.85,55.92,55.77,55.8,64451.0,46.7776,46.8362,46.7106,46.7357,64451.0
2020-02-11 10:10:00,55.83,55.83,55.66,55.79,42405.0,46.7608,46.7608,46.6184,46.7273,42405.0
2020-02-11 10:15:00,55.8,55.82,55.68,55.7,21846.0,46.7357,46.7524,46.6352,46.6519,21846.0
2020-02-11 10:20:00,55.71,55.73,55.54,55.54,42751.0,46.6603,46.6771,46.5179,46.5179,42751.0
2020-02-11 10:25:00,55.56,56.22,55.53,56.2,261695.0,46.5347,47.0875,46.5095,47.0707,261695.0
2020-02-11 10:30:00,56.22,56.24,55.94,56.12,180566.0,47.0875,47.1042,46.8529,47.0037,180566.0
2020-02-11 10:35:00,56.09,56.1,55.9,55.92,68240.0,46.9786,46.987,46.8194,46.8362,68240.0
2020-02-11 10:40:00,55.9,55.94,55.79,55.83,34112.0,46.8194,46.8529,46.7273,46.7608,34112.0
2020-02-11 10:45:00,55.84,55.96,55.82,55.94,47474.0,46.7692,46.8697,46.7524,46.8529,47474.0
2020-02-11 10:50:00,55.94,55.98,55.75,55.75,42002.0,46.8529,46.8864,46.6938,46.6938,42002.0
2020-02-11 10:55:00,55.75,55.84,55.71,55.8,23043.0,46.6938,46.7692,46.6603,46.7357,23043.0
2020-02-11 11:00:00,55.79,55.88,55.75,55.76,15991.0,46.7273,46.8027,46.6938,46.7022,15991.0
2020-02-11 11:05:00,55.77,55.87,55.75,55.86,24308.0,46.7106,46.7943,46.6938,46.7859,24308.0
2020-02-11 11:10:00,55.84,55.91,55.84,55.85,22597.0,46.7692,46.8278,46.7692,46.7776,22597.0
2020-02-11 11:15:00,55.86,55.87,55.76,55.77,21615.0,46.7859,46.7943,46.7022,46.7106,21615.0
2020-02-11 11:20:00,55.76,55.83,55.75,55.79,40668.0,46.7022,46.7608,46.6938,46.7273,40668.0
2020-02-11 11:25:00,55.79,55.84,55.77,55.77,20351.0,46.7273,46.7692,46.7106,46.7106,20351.0
2020-02-11 11:30:00,55.76,55.81,55.61,55.65,21396.0,46.7022,46.7441,46.5766,46.6101,21396.0
2020-02-11 11:35:00,55.64,55.79,55.63,55.75,16980.0,46.6017,46.7273,46.5933,46.6938,16980.0
2020-02-11 11:40:00,55.73,55.86,55.71,55.86,15323.0,46.6771,46.7859,46.6603,46.7859,15323.0
2020-02-11 11:45:00,55.86,55.92,55.82,55.92,12345.0,46.7859,46.8362,46.7524,46.8362,12345.0
2020-02-11 11:50:00,55.9,56.01,55.9,55.97,40472.0,46.8194,46.9116,46.8194,46.8781,40472.0
2020-02-11 11:55:00,55.99,56.08,55.97,55.97,28428.0,46.8948,46.9702,46.8781,46.8781,28428.0
2020-02-11 12:00:00,55.97,56.17,55.95,56.15,34552.0,46.8781,47.0456,46.8613,47.0288,34552.0
2020-02-11 12:05:00,56.15,56.15,56.08,56.13,15077.0,47.0288,47.0288,46.9702,47.0121,15077.0
2020-02-11 12:10:00,56.13,56.16,56.12,56.13,14621.0,47.0121,47.0372,47.0037,47.0121,14621.0
2020-02-11 12:15:00,56.14,56.29,56.13,56.27,36532.0,47.0205,47.1461,47.0121,47.1293,36532.0
2020-02-11 12:20:00,56.26,56.28,56.19,56.28,41891.0,47.121,47.1377,47.0623,47.1377,41891.0
2020-02-11 12:25:00,56.28,56.42,56.28,56.42,68640.0,47.1377,47.255,47.1377,47.255,68640.0
2020-02-11 12:30:00,56.43,56.43,56.36,56.38,53253.0,47.2634,47.2634,47.2047,47.2215,53253.0
2020-02-11 12:35:00,56.38,56.44,56.32,56.33,27161.0,47.2215,47.2717,47.1712,47.1796,27161.0
2020-02-11 12:40:00,56.31,56.39,56.3,56.36,28225.0,47.1628,47.2298,47.1545,47.2047,28225.0
2020-02-11 12:45:00,56.34,56.41,56.27,56.29,29558.0,47.188,47.2466,47.1293,47.1461,29558.0
2020-02-11 12:50:00,56.27,56.32,56.25,56.25,80262.0,47.1293,47.1712,47.1126,47.1126,80262.0
2020-02-11 12:55:00,56.26,56.27,56.15,56.25,19621.0,47.121,47.1293,47.0288,47.1126,19621.0
2020-02-11 13:00:00,56.25,56.27,56.2,56.25,18932.0,47.1126,47.1293,47.0707,47.1126,18932.0
2020-02-11 13:05:00,56.24,56.31,56.21,56.28,18200.0,47.1042,47.1628,47.0791,47.1377,18200.0
2020-02-11 13:10:00,56.28,56.29,56.21,56.29,28819.0,47.1377,47.1461,47.0791,47.1461,28819.0
2020-02-11 13:15:00,56.28,56.46,56.28,56.43,40819.0,47.1377,47.2885,47.1377,47.2634,40819.0
2020-02-11 13:20:00,56.43,56.44,56.34,56.36,30118.0,47.2634,47.2717,47.188,47.2047,30118.0
2020-02-11 13:25:00,56.35,56.36,56.23,56.29,133238.0,47.1963,47.2047,47.0958,47.1461,133238.0
2020-02-11 13:30:00,56.3,56.36,56.29,56.34,24441.0,47.1545,47.2047,47.1461,47.188,24441.0
2020-02-11 13:35:00,56.35,56.37,56.31,56.35,22070.0,47.1963,47.2131,47.1628,47.1963,22070.0
2020-02-11 13:40:00,56.37,56.52,56.36,56.51,55066.0,47.2131,47.3387,47.2047,47.3304,55066.0
2020-02-11 13:45:00,56.51,56.56,56.46,56.48,106443.0,47.3304,47.3722,47.2885,47.3052,106443.0
2020-02-11 13:50:00,56.47,56.47,56.39,56.43,24418.0,47.2969,47.2969,47.2298,47.2634,24418.0
2020-02-11 13:55:00,56.43,56.52,56.43,56.45,22624.0,47.2634,47.3387,47.2634,47.2801,22624.0
2020-02-11 14:00:00,56.46,56.48,56.38,56.41,28331.0,47.2885,47.3052,47.2215,47.2466,28331.0
2020-02-11 14:05:00,56.42,56.59,56.42,56.58,44912.0,47.255,47.3974,47.255,47.389,44912.0
2020-02-11 14:10:00,56.58,56.67,56.55,56.63,29468.0,47.389,47.4644,47.3639,47.4309,29468.0
2020-02-11 14:15:00,56.62,56.63,56.46,56.53,82001.0,47.4225,47.4309,47.2885,47.3471,82001.0
2020-02-11 14:20:00,56.52,56.58,56.49,56.56,36709.0,47.3387,47.389,47.3136,47.3722,36709.0
2020-02-11 14:25:00,56.55,56.58,56.49,56.57,26889.0,47.3639,47.389,47.3136,47.3806,26889.0
2020-02-11 14:30:00,56.57,56.6,56.55,56.57,17364.0,47.3806,47.4057,47.3639,47.3806,17364.0
2020-02-11 14:35:00,56.58,56.6,56.53,56.58,22609.0,47.389,47.4057,47.3471,47.389,22609.0
2020-02-11 14:40:00,56.57,56.58,56.5,56.53,25307.0,47.3806,47.389,47.322,47.3471,25307.0
2020-02-11 14:45:00,56.52,56.58,56.5,56.55,36340.0,47.3387,47.389,47.322,47.3639,36340.0
2020-02-11 14:50:00,56.56,56.64,56.53,56.54,56166.0,47.3722,47.4392,47.3471,47.3555,56166.0
2020-02-11 14:55:00,56.55,56.58,56.49,56.5,32592.0,47.3639,47.389,47.3136,47.322,32592.0
2020-02-11 15:00:00,56.5,56.59,56.5,56.55,64810.0,47.322,47.3974,47.322,47.3639,64810.0
2020-02-11 15:05:00,56.55,56.63,56.55,56.63,39987.0,47.3639,47.4309,47.3639,47.4309,39987.0
2020-02-11 15:10:00,56.63,56.66,56.57,56.61,55674.0,47.4309,47.456,47.3806,47.4141,55674.0
2020-02-11 15:15:00,56.6,56.68,56.56,56.62,73055.0,47.4057,47.4727,47.3722,47.4225,73055.0
2020-02-11 15:20:00,56.63,56.82,56.62,56.81,190146.0,47.4309,47.59,47.4225,47.5816,190146.0
2020-02-11 15:25:00,56.81,56.98,56.8,56.92,204667.0,47.5816,47.724,47.5732,47.6738,204667.0
2020-02-11 15:30:00,56.92,56.93,56.74,56.91,159288.0,47.6738,47.6821,47.523,47.6654,159288.0
2020-02-11 15:35:00,56.9,57.12,56.9,56.98,133422.0,47.657,47.8413,47.657,47.724,133422.0
2020-02-11 15:40:00,56.97,57.14,56.91,57.1,197624.0,47.7156,47.858,47.6654,47.8245,197624.0
2020-02-11 15:45:00,57.1,57.12,56.87,56.92,301344.0,47.8245,47.8413,47.6319,47.6738,301344.0
2020-02-11 15:50:00,56.92,57.16,56.91,57.16,404611.0,47.6738,47.8748,47.6654,47.8748,404611.0
2020-02-11 15:55:00,57.15,57.16,56.76,56.76,730087.0,47.8664,47.8748,47.5397,47.5397,730087.0
2020-02-12 09:30:00,58.29,58.98,57.64,57.77,470401.0,48.8212,49.3991,48.2768,48.3857,470401.0
2020-02-12 09:35:00,57.76,58.5,57.7,58.37,128230.0,48.3773,48.9971,48.327,48.8882,128230.0
2020-02-12 09:40:00,58.35,58.39,57.76,58.29,145139.0,48.8715,48.905,48.3773,48.8212,145139.0
2020-02-12 09:45:00,58.29,58.35,57.98,58.0,111486.0,48.8212,48.8715,48.5616,48.5783,111486.0
2020-02-12 09:50:00,58.02,58.3,57.92,58.22,65425.0,48.5951,48.8296,48.5113,48.7626,65425.0
2020-02-12 09:55:00,58.17,58.27,57.97,58.13,55642.0,48.7207,48.8045,48.5532,48.6872,55642.0
2020-02-12 10:00:00,58.14,58.62,58.06,58.53,161669.0,48.6956,49.0976,48.6286,49.0222,161669.0
2020-02-12 10:05:00,58.55,58.81,58.4,58.78,145475.0,49.039,49.2567,48.9133,49.2316,145475.0
2020-02-12 10:10:00,58.76,58.8,58.46,58.58,83265.0,49.2149,49.2484,48.9636,49.0641,83265.0
2020-02-12 10:15:00,58.58,58.82,58.57,58.77,102957.0,49.0641,49.2651,49.0557,49.2232,102957.0
2020-02-12 10:20:00,58.76,58.77,58.54,58.54,47745.0,49.2149,49.2232,49.0306,49.0306,47745.0
2020-02-12 10:25:00,58.52,58.65,58.52,58.62,83671.0,49.0138,49.1227,49.0138,49.0976,83671.0
2020-02-12 10:30:00,58.62,58.74,58.46,58.51,77684.0,49.0976,49.1981,48.9636,49.0055,77684.0
2020-02-12 10:35:00,58.51,58.71,58.51,58.54,49263.0,49.0055,49.173,49.0055,49.0306,49263.0
2020-02-12 10:40:00,58.56,58.65,58.46,58.5,73437.0,49.0473,49.1227,48.9636,48.9971,73437.0
2020-02-12 10:45:00,58.5,58.55,58.37,58.41,64621.0,48.9971,49.039,48.8882,48.9217,64621.0
2020-02-12 10:50:00,58.41,58.6,58.37,58.58,48739.0,48.9217,49.0808,48.8882,49.0641,48739.0
2020-02-12 10:55:00,58.59,58.7,58.55,58.67,49853.0,49.0725,49.1646,49.039,49.1395,49853.0
2020-02-12 11:00:00,58.68,58.77,58.46,58.58,55065.0,49.1479,49.2232,48.9636,49.0641,55065.0
2020-02-12 11:05:00,58.6,58.66,58.47,58.54,45418.0,49.0808,49.1311,48.972,49.0306,45418.0
2020-02-12 11:10:00,58.54,58.57,58.31,58.36,42364.0,49.0306,49.0557,48.838,48.8798,42364.0
2020-02-12 11:15:00,58.37,58.52,58.27,58.52,53435.0,48.8882,49.0138,48.8045,49.0138,53435.0
2020-02-12 11:20:00,58.53,58.63,58.32,58.35,90036.0,49.0222,49.106,48.8463,48.8715,90036.0
2020-02-12 11:25:00,58.36,58.36,58.19,58.31,41361.0,48.8798,48.8798,48.7375,48.838,41361.0
2020-02-12 11:30:00,58.28,58.38,58.13,58.17,137253.0,48.8128,48.8966,48.6872,48.7207,137253.0
2020-02-12 11:35:00,58.15,58.17,58.0,58.02,40529.0,48.7039,48.7207,48.5783,48.5951,40529.0
2020-02-12 11:40:00,58.04,58.15,58.03,58.09,23323.0,48.6118,48.7039,48.6034,48.6537,23323.0
2020-02-12 11:45:00,58.09,58.12,57.93,57.99,45983.0,48.6537,48.6788,48.5197,48.5699,45983.0
2020-02-12 11:50:00,58.0,58.17,57.95,58.05,44013.0,48.5783,48.7207,48.5364,48.6202,44013.0
2020-02-12 11:55:00,58.04,58.08,57.88,57.97,44978.0,48.6118,48.6453,48.4778,48.5532,44978.0
2020-02-12 12:00:00,57.99,58.06,57.95,57.98,35746.0,48.5699,48.6286,48.5364,48.5616,35746.0
2020-02-12 12:05:00,57.99,58.18,57.96,58.15,54410.0,48.5699,48.7291,48.5448,48.7039,54410.0
2020-02-12 12:10:00,58.15,58.19,58.04,58.05,29503.0,48.7039,48.7375,48.6118,48.6202,29503.0
2020-02-12 12:15:00,58.05,58.09,57.97,57.97,30861.0,48.6202,48.6537,48.5532,48.5532,30861.0
2020-02-12 12:20:00,57.96,58.18,57.9,58.13,134652.0,48.5448,48.7291,48.4946,48.6872,134652.0
2020-02-12 12:25:00,58.12,58.29,58.07,58.22,127111.0,48.6788,48.8212,48.6369,48.7626,127111.0
2020-02-12 12:30:00,58.23,58.23,58.01,58.05,52914.0,48.771,48.771,48.5867,48.6202,52914.0
2020-02-12 12:35:00,58.07,58.24,58.05,58.2,35863.0,48.6369,48.7793,48.6202,48.7458,35863.0
2020-02-12 12:40:00,58.19,58.28,58.11,58.19,26313.0,48.7375,48.8128,48.6704,48.7375,26313.0
2020-02-12 12:45:00,58.19,58.25,58.03,58.06,29154.0,48.7375,48.7877,48.6034,48.6286,29154.0
2020-02-12 12:50:00,58.07,58.24,58.06,58.2,30464.0,48.6369,48.7793,48.6286,48.7458,30464.0
2020-02-12 12:55:00,58.2,58.25,58.15,58.2,21780.0,48.7458,48.7877,48.7039,48.7458,21780.0
2020-02-12 13:00:00,58.19,58.27,58.13,58.25,50028.0,48.7375,48.8045,48.6872,48.7877,50028.0
2020-02-12 13:05:00,58.25,58.29,58.21,58.21,64949.0,48.7877,48.8212,48.7542,48.7542,64949.0
2020-02-12 13:10:00,58.22,58.24,58.18,58.23,18134.0,48.7626,48.7793,48.7291,48.771,18134.0
2020-02-12 13:15:00,58.22,58.33,58.19,58.25,33000.0,48.7626,48.8547,48.7375,48.7877,33000.0
2020-02-12 13:20:00,58.25,58.3,58.21,58.3,13605.0,48.7877,48.8296,48.7542,48.8296,13605.0
2020-02-12 13:25:00,58.31,58.37,58.26,58.36,34617.0,48.838,48.8882,48.7961,48.8798,34617.0
2020-02-12 13:30:00,58.37,58.42,58.33,58.39,33214.0,48.8882,48.9301,48.8547,48.905,33214.0
2020-02-12 13:35:00,58.4,58.58,58.39,58.58,53640.0,48.9133,49.0641,48.905,49.0641,53640.0
2020-02-12 13:40:00,58.59,58.62,58.53,58.54,51215.0,49.0725,49.0976,49.0222,49.0306,51215.0
2020-02-12 13:45:00,58.54,58.54,58.44,58.54,29575.0,49.0306,49.0306,48.9468,49.0306,29575.0
2020-02-12 13:50:00,58.53,58.55,58.41,58.43,28515.0,49.0222,49.039,48.9217,48.9385,28515.0
2020-02-12 13:55:00,58.43,58.68,58.43,58.67,30583.0,48.9385,49.1479,48.9385,49.1395,30583.0
2020-02-12 14:00:00,58.66,58.75,58.66,58.71,32924.0,49.1311,49.2065,49.1311,49.173,32924.0
2020-02-12 14:05:00,58.71,58.72,58.6,58.61,50667.0,49.173,49.1814,49.0808,49.0892,50667.0
2020-02-12 14:10:00,58.62,58.68,58.58,58.62,20554.0,49.0976,49.1479,49.0641,49.0976,20554.0
2020-02-12 14:15:00,58.62,58.65,58.55,58.55,24013.0,49.0976,49.1227,49.039,49.039,24013.0
2020-02-12 14:20:00,58.54,58.54,58.42,58.53,26033.0,49.0306,49.0306,48.9301,49.0222,26033.0
2020-02-12 14:25:00,58.53,58.73,58.52,58.69,42476.0,49.0222,49.1897,49.0138,49.1562,42476.0
2020-02-12 14:30:00,58.68,58.77,58.67,58.75,32532.0,49.1479,49.2232,49.1395,49.2065,32532.0
2020-02-12 14:35:00,58.75,58.77,58.72,58.75,38320.0,49.2065,49.2232,49.1814,49.2065,38320.0
2020-02-12 14:40:00,58.76,58.76,58.64,58.67,34382.0,49.2149,49.2149,49.1144,49.1395,34382.0
2020-02-12 14:45:00,58.68,58.69,58.64,58.66,19493.0,49.1479,49.1562,49.1144,49.1311,19493.0
2020-02-12 14:50:00,58.66,58.75,58.62,58.66,36576.0,49.1311,49.2065,49.0976,49.1311,36576.0
2020-02-12 14:55:00,58.68,58.68,58.53,58.59,33599.0,49.1479,49.1479,49.0222,49.0725,33599.0
2020-02-12 15:00:00,58.6,58.64,58.53,58.6,33133.0,49.0808,49.1144,49.0222,49.0808,33133.0
2020-02-12 15:05:00,58.61,58.61,58.4,58.44,82379.0,49.0892,49.0892,48.9133,48.9468,82379.0
2020-02-12 15:10:00,58.43,58.53,58.35,58.51,56300.0,48.9385,49.0222,48.8715,49.0055,56300.0
2020-02-12 15:15:00,58.51,58.74,58.48,58.64,87935.0,49.0055,49.1981,48.9803,49.1144,87935.0
2020-02-12 15:20:00,58.64,58.78,58.63,58.69,85887.0,49.1144,49.2316,49.106,49.1562,85887.0
2020-02-12 15:25:00,58.69,58.73,58.61,58.65,49575.0,49.1562,49.1897,49.0892,49.1227,49575.0
2020-02-12 15:30:00,58.65,58.78,58.56,58.78,103277.0,49.1227,49.2316,49.0473,49.2316,103277.0
2020-02-12 15:35:00,58.78,58.94,58.77,58.93,134022.0,49.2316,49.3656,49.2232,49.3572,134022.0
2020-02-12 15:40:00,58.94,59.0,58.88,58.97,145541.0,49.3656,49.4159,49.3154,49.3907,145541.0
2020-02-12 15:45:00,58.97,59.02,58.86,58.96,126117.0,49.3907,49.4326,49.2986,49.3824,126117.0
2020-02-12 15:50:00,58.97,58.98,58.86,58.92,152166.0,49.3907,49.3991,49.2986,49.3489,152166.0
2020-02-12 15:55:00,58.93,59.01,58.86,58.93,456917.0,49.3572,49.4242,49.2986,49.3572,456917.0
2020-02-13 09:30:00,58.69,58.9,58.31,58.7,97925.0,49.1562,49.3321,48.838,49.1646,97925.0
2020-02-13 09:35:00,58.65,59.34,58.61,59.0,110641.0,49.1227,49.7006,49.0892,49.4159,110641.0
2020-02-13 09:40:00,58.92,59.13,58.75,59.04,38541.0,49.3489,49.5248,49.2065,49.4494,38541.0
2020-02-13 09:45:00,59.1,59.62,59.05,59.42,71392.0,49.4996,49.9352,49.4577,49.7676,71392.0
2020-02-13 09:50:00,59.42,59.54,59.08,59.23,55461.0,49.7676,49.8682,49.4829,49.6085,55461.0
2020-02-13 09:55:00,59.23,59.39,58.93,58.93,48173.0,49.6085,49.7425,49.3572,49.3572,48173.0
2020-02-13 10:00:00,58.96,58.98,58.64,58.77,59478.0,49.3824,49.3991,49.1144,49.2232,59478.0
2020-02-13 10:05:00,58.77,59.02,58.76,58.85,24454.0,49.2232,49.4326,49.2149,49.2902,24454.0
2020-02-13 10:10:00,58.88,59.02,58.74,58.85,20626.0,49.3154,49.4326,49.1981,49.2902,20626.0
2020-02-13 10:15:00,58.83,59.17,58.78,58.94,44039.0,49.2735,49.5583,49.2316,49.3656,44039.0
2020-02-13 10:20:00,58.91,58.92,58.72,58.91,26605.0,49.3405,49.3489,49.1814,49.3405,26605.0
2020-02-13 10:25:00,58.92,59.05,58.88,59.02,36045.0,49.3489,49.4577,49.3154,49.4326,36045.0
2020-02-13 10:30:00,59.0,59.05,58.89,58.9,27566.0,49.4159,49.4577,49.3237,49.3321,27566.0
2020-02-13 10:35:00,58.9,58.94,58.71,58.83,35346.0,49.3321,49.3656,49.173,49.2735,35346.0
2020-02-13 10:40:00,58.85,58.9,58.63,58.68,20578.0,49.2902,49.3321,49.106,49.1479,20578.0
2020-02-13 10:45:00,58.67,58.73,58.6,58.66,63342.0,49.1395,49.1897,49.0808,49.1311,63342.0
2020-02-13 10:50:00,58.7,58.79,58.61,58.66,24021.0,49.1646,49.24,49.0892,49.1311,24021.0
2020-02-13 10:55:00,58.65,58.89,58.61,58.88,41518.0,49.1227,49.3237,49.0892,49.3154,41518.0
2020-02-13 11:00:00,58.88,58.91,58.78,58.87,22470.0,49.3154,49.3405,49.2316,49.307,22470.0
2020-02-13 11:05:00,58.85,58.88,58.79,58.81,28576.0,49.2902,49.3154,49.24,49.2567,28576.0
2020-02-13 11:10:00,58.8,58.83,58.68,58.69,28133.0,49.2484,49.2735,49.1479,49.1562,28133.0
2020-02-13 11:15:00,58.69,58.73,58.65,58.67,28895.0,49.1562,49.1897,49.1227,49.1395,28895.0
2020-02-13 11:20:00,58.66,58.8,58.66,58.75,31337.0,49.1311,49.2484,49.1311,49.2065,31337.0
2020-02-13 11:25:00,58.75,58.78,58.61,58.67,24792.0,49.2065,49.2316,49.0892,49.1395,24792.0
2020-02-13 11:30:00,58.68,58.74,58.68,58.73,15611.0,49.1479,49.1981,49.1479,49.1897,15611.0
2020-02-13 11:35:00,58.74,58.83,58.73,58.81,21941.0,49.1981,49.2735,49.1897,49.2567,21941.0
2020-02-13 11:40:00,58.82,58.93,58.81,58.92,39791.0,49.2651,49.3572,49.2567,49.3489,39791.0
2020-02-13 11:45:00,58.93,58.98,58.74,58.78,21418.0,49.3572,49.3991,49.1981,49.2316,21418.0
2020-02-13 11:50:00,58.78,58.82,58.74,58.77,16471.0,49.2316,49.2651,49.1981,49.2232,16471.0
2020-02-13 11:55:00,58.76,58.79,58.73,58.79,16358.0,49.2149,49.24,49.1897,49.24,16358.0
2020-02-13 12:00:00,58.79,58.88,58.78,58.86,13640.0,49.24,49.3154,49.2316,49.2986,13640.0
2020-02-13 12:05:00,58.86,58.99,58.84,58.97,23149.0,49.2986,49.4075,49.2819,49.3907,23149.0
2020-02-13 12:10:00,58.97,59.0,58.94,58.98,21425.0,49.3907,49.4159,49.3656,49.3991,21425.0
2020-02-13 12:15:00,58.98,59.03,58.95,59.0,32596.0,49.3991,49.441,49.374,49.4159,32596.0
2020-02-13 12:20:00,58.99,59.08,58.91,59.08,38260.0,49.4075,49.4829,49.3405,49.4829,38260.0
2020-02-13 12:25:00,59.07,59.08,59.0,59.04,15991.0,49.4745,49.4829,49.4159,49.4494,15991.0
2020-02-13 12:30:00,59.08,59.35,59.05,59.28,173603.0,49.4829,49.709,49.4577,49.6504,173603.0
2020-02-13 12:35:00,59.28,59.36,59.16,59.16,193262.0,49.6504,49.7174,49.5499,49.5499,193262.0
2020-02-13 12:40:00,59.16,59.16,58.93,59.04,43255.0,49.5499,49.5499,49.3572,49.4494,43255.0
2020-02-13 12:45:00,59.04,59.07,58.96,58.99,12825.0,49.4494,49.4745,49.3824,49.4075,12825.0
2020-02-13 12:50:00,58.99,59.2,58.98,59.19,131454.0,49.4075,49.5834,49.3991,49.575,131454.0
2020-02-13 12:55:00,59.2,59.26,59.11,59.13,128463.0,49.5834,49.6336,49.508,49.5248,128463.0
2020-02-13 13:00:00,59.12,60.02,59.12,59.93,410260.0,49.5164,50.2702,49.5164,50.1948,410260.0
2020-02-13 13:05:00,59.93,60.07,59.31,59.48,211503.0,50.1948,50.3121,49.6755,49.8179,211503.0
2020-02-13 13:10:00,59.45,59.68,59.43,59.6,71669.0,49.7928,49.9854,49.776,49.9184,71669.0
2020-02-13 13:15:00,59.6,59.6,59.29,59.31,70248.0,49.9184,49.9184,49.6588,49.6755,70248.0
2020-02-13 13:20:00,59.33,59.47,59.26,59.47,48870.0,49.6923,49.8095,49.6336,49.8095,48870.0
2020-02-13 13:25:00,59.45,59.48,59.31,59.34,45997.0,49.7928,49.8179,49.6755,49.7006,45997.0
2020-02-13 13:30:00,59.34,59.35,59.23,59.24,53114.0,49.7006,49.709,49.6085,49.6169,53114.0
2020-02-13 13:35:00,59.24,59.3,59.16,59.28,30691.0,49.6169,49.6671,49.5499,49.6504,30691.0
2020-02-13 13:40:00,59.29,59.47,59.27,59.38,54652.0,49.6588,49.8095,49.642,49.7341,54652.0
2020-02-13 13:45:00,59.39,59.6,59.37,59.48,59359.0,49.7425,49.9184,49.7258,49.8179,59359.0
2020-02-13 13:50:00,59.5,59.7,59.47,59.48,98669.0,49.8347,50.0022,49.8095,49.8179,98669.0
2020-02-13 13:55:00,59.49,59.58,59.43,59.44,44136.0,49.8263,49.9017,49.776,49.7844,44136.0
2020-02-13 14:00:00,59.44,59.65,59.44,59.63,55165.0,49.7844,49.9603,49.7844,49.9435,55165.0
2020-02-13 14:05:00,59.63,59.72,59.57,59.63,66271.0,49.9435,50.0189,49.8933,49.9435,66271.0
2020-02-13 14:10:00,59.61,59.69,59.52,59.57,69014.0,49.9268,49.9938,49.8514,49.8933,69014.0
2020-02-13 14:15:00,59.56,59.56,59.47,59.51,30213.0,49.8849,49.8849,49.8095,49.843,30213.0
2020-02-13 14:20:00,59.51,59.59,59.4,59.45,53984.0,49.843,49.91,49.7509,49.7928,53984.0
2020-02-13 14:25:00,59.45,59.67,59.42,59.65,38048.0,49.7928,49.977,49.7676,49.9603,38048.0
2020-02-13 14:30:00,59.65,59.82,59.64,59.79,77999.0,49.9603,50.1027,49.9519,50.0775,77999.0
2020-02-13 14:35:00,59.78,59.78,59.66,59.67,49177.0,50.0692,50.0692,49.9687,49.977,49177.0
2020-02-13 14:40:00,59.67,59.72,59.59,59.65,35969.0,49.977,50.0189,49.91,49.9603,35969.0
2020-02-13 14:45:00,59.65,59.68,59.53,59.6,74806.0,49.9603,49.9854,49.8598,49.9184,74806.0
2020-02-13 14:50:00,59.6,59.65,59.57,59.58,25786.0,49.9184,49.9603,49.8933,49.9017,25786.0
2020-02-13 14:55:00,59.57,59.71,59.55,59.67,33690.0,49.8933,50.0105,49.8765,49.977,33690.0
2020-02-13 15:00:00,59.66,59.76,59.55,59.67,51281.0,49.9687,50.0524,49.8765,49.977,51281.0
2020-02-13 15:05:00,59.67,59.68,59.61,59.67,29063.0,49.977,49.9854,49.9268,49.977,29063.0
2020-02-13 15:10:00,59.67,59.71,59.62,59.64,43150.0,49.977,50.0105,49.9352,49.9519,43150.0
2020-02-13 15:15:00,59.66,59.7,59.63,59.69,47498.0,49.9687,50.0022,49.9435,49.9938,47498.0
2020-02-13 15:20:00,59.69,59.78,59.67,59.75,60680.0,49.9938,50.0692,49.977,50.044,60680.0
2020-02-13 15:25:00,59.76,59.9,59.75,59.87,77408.0,50.0524,50.1697,50.044,50.1445,77408.0
2020-02-13 15:30:00,59.87,59.91,59.7,59.78,131686.0,50.1445,50.178,50.0022,50.0692,131686.0
2020-02-13 15:35:00,59.78,59.81,59.6,59.61,54024.0,50.0692,50.0943,49.9184,49.9268,54024.0
2020-02-13 15:40:00,59.61,59.64,59.55,59.61,64144.0,49.9268,49.9519,49.8765,49.9268,64144.0
2020-02-13 15:45:00,59.61,59.67,59.57,59.65,71122.0,49.9268,49.977,49.8933,49.9603,71122.0
2020-02-13 15:50:00,59.66,59.69,59.56,59.58,131542.0,49.9687,49.9938,49.8849,49.9017,131542.0
2020-02-13 15:55:00,59.57,59.61,59.41,59.5,327076.0,49.8933,49.9268,49.7593,49.8347,327076.0
2020-02-14 09:30:00,59.49,59.9,59.2,59.28,191483.0,49.8263,50.1697,49.5834,49.6504,191483.0
2020-02-14 09:35:00,59.27,59.35,59.05,59.21,53609.0,49.642,49.709,49.4577,49.5918,53609.0
2020-02-14 09:40:00,59.19,59.68,59.19,59.6,57887.0,49.575,49.9854,49.575,49.9184,57887.0
2020-02-14 09:45:00,59.57,59.85,59.57,59.72,97381.0,49.8933,50.1278,49.8933,50.0189,97381.0
2020-02-14 09:50:00,59.73,59.78,59.37,59.5,37887.0,50.0273,50.0692,49.7258,49.8347,37887.0
2020-02-14 09:55:00,59.51,59.65,59.39,59.59,26013.0,49.843,49.9603,49.7425,49.91,26013.0
2020-02-14 10:00:00,59.57,59.7,59.53,59.58,40263.0,49.8933,50.0022,49.8598,49.9017,40263.0
2020-02-14 10:05:00,59.55,59.57,59.35,59.57,29435.0,49.8765,49.8933,49.709,49.8933,29435.0
2020-02-14 10:10:00,59.57,59.66,59.47,59.54,18807.0,49.8933,49.9687,49.8095,49.8682,18807.0
2020-02-14 10:15:00,59.53,59.69,59.53,59.69,30522.0,49.8598,49.9938,49.8598,49.9938,30522.0
2020-02-14 10:20:00,59.69,59.77,59.42,59.42,46306.0,49.9938,50.0608,49.7676,49.7676,46306.0
2020-02-14 10:25:00,59.41,59.42,59.28,59.35,34152.0,49.7593,49.7676,49.6504,49.709,34152.0
2020-02-14 10:30:00,59.34,59.36,59.27,59.3,41923.0,49.7006,49.7174,49.642,49.6671,41923.0
2020-02-14 10:35:00,59.3,59.41,59.28,59.41,28024.0,49.6671,49.7593,49.6504,49.7593,28024.0
2020-02-14 10:40:00,59.43,59.45,59.3,59.32,35356.0,49.776,49.7928,49.6671,49.6839,35356.0
2020-02-14 10:45:00,59.31,59.41,59.24,59.24,35763.0,49.6755,49.7593,49.6169,49.6169,35763.0
2020-02-14 10:50:00,59.23,59.25,59.12,59.19,32226.0,49.6085,49.6253,49.5164,49.575,32226.0
2020-02-14 10:55:00,59.19,59.36,59.1,59.12,67703.0,49.575,49.7174,49.4996,49.5164,67703.0
2020-02-14 11:00:00,59.13,59.13,58.84,58.87,54053.0,49.5248,49.5248,49.2819,49.307,54053.0
2020-02-14 11:05:00,58.88,58.93,58.76,58.81,37697.0,49.3154,49.3572,49.2149,49.2567,37697.0
2020-02-14 11:10:00,58.81,58.84,58.68,58.84,62276.0,49.2567,49.2819,49.1479,49.2819,62276.0
2020-02-14 11:15:00,58.83,58.89,58.75,58.8,70156.0,49.2735,49.3237,49.2065,49.2484,70156.0
2020-02-14 11:20:00,58.81,58.9,58.8,58.84,23541.0,49.2567,49.3321,49.2484,49.2819,23541.0
2020-02-14 11:25:00,58.85,58.87,58.76,58.76,27386.0,49.2902,49.307,49.2149,49.2149,27386.0
2020-02-14 11:30:00,58.76,58.76,58.59,58.65,40200.0,49.2149,49.2149,49.0725,49.1227,40200.0
2020-02-14 11:35:00,58.64,58.78,58.64,58.72,16222.0,49.1144,49.2316,49.1144,49.1814,16222.0
2020-02-14 11:40:00,58.7,58.89,58.7,58.77,23677.0,49.1646,49.3237,49.1646,49.2232,23677.0
2020-02-14 11:45:00,58.77,58.86,58.75,58.78,14338.0,49.2232,49.2986,49.2065,49.2316,14338.0
2020-02-14 11:50:00,58.75,58.78,58.7,58.76,18211.0,49.2065,49.2316,49.1646,49.2149,18211.0
2020-02-14 11:55:00,58.76,58.88,58.72,58.88,74736.0,49.2149,49.3154,49.1814,49.3154,74736.0
2020-02-14 12:00:00,58.88,58.95,58.63,58.69,128300.0,49.3154,49.374,49.106,49.1562,128300.0
2020-02-14 12:05:00,58.69,58.76,58.66,58.72,16042.0,49.1562,49.2149,49.1311,49.1814,16042.0
2020-02-14 12:10:00,58.71,58.72,58.62,58.66,22893.0,49.173,49.1814,49.0976,49.1311,22893.0
2020-02-14 12:15:00,58.65,58.68,58.57,58.57,34981.0,49.1227,49.1479,49.0557,49.0557,34981.0
2020-02-14 12:20:00,58.56,58.67,58.54,58.65,31992.0,49.0473,49.1395,49.0306,49.1227,31992.0
2020-02-14 12:25:00,58.65,58.69,58.62,58.68,14837.0,49.1227,49.1562,49.0976,49.1479,14837.0
2020-02-14 12:30:00,58.68,58.68,58.59,58.67,14999.0,49.1479,49.1479,49.0725,49.1395,14999.0
2020-02-14 12:35:00,58.67,58.7,58.58,58.59,13301.0,49.1395,49.1646,49.0641,49.0725,13301.0
2020-02-14 12:40:00,58.58,58.58,58.45,58.51,44263.0,49.0641,49.0641,48.9552,49.0055,44263.0
2020-02-14 12:45:00,58.52,58.65,58.51,58.63,24230.0,49.0138,49.1227,49.0055,49.106,24230.0
2020-02-14 12:50:00,58.63,58.77,58.6,58.77,22890.0,49.106,49.2232,49.0808,49.2232,22890.0
2020-02-14 12:55:00,58.76,58.77,58.68,58.72,16589.0,49.2149,49.2232,49.1479,49.1814,16589.0
2020-02-14 13:00:00,58.72,58.75,58.54,58.62,30407.0,49.1814,49.2065,49.0306,49.0976,30407.0
2020-02-14 13:05:00,58.63,58.72,58.6,58.61,22237.0,49.106,49.1814,49.0808,49.0892,22237.0
2020-02-14 13:10:00,58.6,58.6,58.47,58.47,30992.0,49.0808,49.0808,48.972,48.972,30992.0
2020-02-14 13:15:00,58.48,58.5,58.42,58.43,30579.0,48.9803,48.9971,48.9301,48.9385,30579.0
2020-02-14 13:20:00,58.42,58.5,58.41,58.46,19291.0,48.9301,48.9971,48.9217,48.9636,19291.0
2020-02-14 13:25:00,58.46,58.47,58.38,58.38,20513.0,48.9636,48.972,48.8966,48.8966,20513.0
2020-02-14 13:30:00,58.37,58.51,58.36,58.45,50671.0,48.8882,49.0055,48.8798,48.9552,50671.0
2020-02-14 13:35:00,58.44,58.5,58.39,58.42,40118.0,48.9468,48.9971,48.905,48.9301,40118.0
2020-02-14 13:40:00,58.42,58.42,58.35,58.36,20556.0,48.9301,48.9301,48.8715,48.8798,20556.0
2020-02-14 13:45:00,58.35,58.45,58.33,58.37,27401.0,48.8715,48.9552,48.8547,48.8882,27401.0
2020-02-14 13:50:00,58.37,58.37,58.28,58.29,33264.0,48.8882,48.8882,48.8128,48.8212,33264.0
2020-02-14 13:55:00,58.3,58.34,58.28,58.3,22890.0,48.8296,48.8631,48.8128,48.8296,22890.0
2020-02-14 14:00:00,58.3,58.32,58.27,58.29,22052.0,48.8296,48.8463,48.8045,48.8212,22052.0
2020-02-14 14:05:00,58.29,58.35,58.27,58.34,19785.0,48.8212,48.8715,48.8045,48.8631,19785.0
2020-02-14 14:10:00,58.34,58.37,58.29,58.3,18584.0,48.8631,48.8882,48.8212,48.8296,18584.0
2020-02-14 14:15:00,58.29,58.33,58.21,58.29,39229.0,48.8212,48.8547,48.7542,48.8212,39229.0
2020-02-14 14:20:00,58.29,58.33,58.24,58.28,23051.0,48.8212,48.8547,48.7793,48.8128,23051.0
2020-02-14 14:25:00,58.28,58.35,58.27,58.32,18654.0,48.8128,48.8715,48.8045,48.8463,18654.0
2020-02-14 14:30:00,58.31,58.44,58.3,58.39,53467.0,48.838,48.9468,48.8296,48.905,53467.0
2020-02-14 14:35:00,58.39,58.49,58.38,58.4,44818.0,48.905,48.9887,48.8966,48.9133,44818.0
2020-02-14 14:40:00,58.39,58.41,58.29,58.34,19275.0,48.905,48.9217,48.8212,48.8631,19275.0
2020-02-14 14:45:00,58.33,58.35,58.21,58.24,32866.0,48.8547,48.8715,48.7542,48.7793,32866.0
2020-02-14 14:50:00,58.23,58.29,58.21,58.22,35450.0,48.771,48.8212,48.7542,48.7626,35450.0
2020-02-14 14:55:00,58.22,58.3,58.21,58.29,60089.0,48.7626,48.8296,48.7542,48.8212,60089.0
2020-02-14 15:00:00,58.29,58.29,58.2,58.2,59150.0,48.8212,48.8212,48.7458,48.7458,59150.0
2020-02-14 15:05:00,58.2,58.22,58.1,58.11,32075.0,48.7458,48.7626,48.6621,48.6704,32075.0
2020-02-14 15:10:00,58.12,58.14,58.05,58.07,33908.0,48.6788,48.6956,48.6202,48.6369,33908.0
2020-02-14 15:15:00,58.08,58.16,58.07,58.12,49966.0,48.6453,48.7123,48.6369,48.6788,49966.0
2020-02-14 15:20:00,58.13,58.18,58.12,58.18,28231.0,48.6872,48.7291,48.6788,48.7291,28231.0
2020-02-14 15:25:00,58.17,58.3,58.15,58.29,38971.0,48.7207,48.8296,48.7039,48.8212,38971.0
2020-02-14 15:30:00,58.28,58.28,58.21,58.28,201442.0,48.8128,48.8128,48.7542,48.8128,201442.0
2020-02-14 15:35:00,58.28,58.33,58.2,58.28,46675.0,48.8128,48.8547,48.7458,48.8128,46675.0
2020-02-14 15:40:00,58.27,58.36,58.24,58.26,47415.0,48.8045,48.8798,48.7793,48.7961,47415.0
2020-02-14 15:45:00,58.28,58.31,58.23,58.3,75158.0,48.8128,48.838,48.771,48.8296,75158.0
2020-02-14 15:50:00,58.3,58.31,58.24,58.28,124045.0,48.8296,48.838,48.7793,48.8128,124045.0
2020-02-14 15:55:00,58.27,58.4,58.25,58.31,380115.0,48.8045,48.9133,48.7877,48.838,380115.0
2020-02-18 09:30:00,57.18,57.3,56.85,56.91,112035.0,48.3834,48.4849,48.1042,48.1549,112035.0
2020-02-18 09:35:00,56.92,57.08,56.62,56.66,76355.0,48.1634,48.2988,47.9096,47.9434,76355.0
2020-02-18 09:40:00,56.62,57.05,56.62,57.03,37774.0,47.9096,48.2734,47.9096,48.2565,37774.0
2020-02-18 09:45:00,57.0,57.19,57.0,57.08,49631.0,48.2311,48.3919,48.2311,48.2988,49631.0
2020-02-18 09:50:00,57.08,57.12,56.85,56.85,33682.0,48.2988,48.3326,48.1042,48.1042,33682.0
2020-02-18 09:55:00,56.84,56.91,56.74,56.8,43136.0,48.0957,48.1549,48.0111,48.0619,43136.0
2020-02-18 10:00:00,56.79,57.09,56.76,57.01,65308.0,48.0534,48.3073,48.028,48.2396,65308.0
2020-02-18 10:05:00,57.0,57.09,56.83,57.04,30865.0,48.2311,48.3073,48.0873,48.2649,30865.0
2020-02-18 10:10:00,57.02,57.06,56.83,56.84,28327.0,48.248,48.2819,48.0873,48.0957,28327.0
2020-02-18 10:15:00,56.81,56.85,56.63,56.77,48409.0,48.0703,48.1042,47.918,48.0365,48409.0
2020-02-18 10:20:00,56.76,56.82,56.65,56.75,24825.0,48.028,48.0788,47.9349,48.0196,24825.0
2020-02-18 10:25:00,56.72,56.73,56.43,56.49,44503.0,47.9942,48.0026,47.7488,47.7996,44503.0
2020-02-18 10:30:00,56.46,56.62,56.43,56.48,25832.0,47.7742,47.9096,47.7488,47.7911,25832.0
2020-02-18 10:35:00,56.45,56.55,56.37,56.43,38101.0,47.7657,47.8503,47.698,47.7488,38101.0
2020-02-18 10:40:00,56.44,56.5,56.3,56.49,56710.0,47.7573,47.808,47.6388,47.7996,56710.0
2020-02-18 10:45:00,56.49,56.68,56.47,56.57,28539.0,47.7996,47.9603,47.7826,47.8673,28539.0
2020-02-18 10:50:00,56.56,56.64,56.46,56.63,39260.0,47.8588,47.9265,47.7742,47.918,39260.0
2020-02-18 10:55:00,56.64,56.95,56.61,56.93,155012.0,47.9265,48.1888,47.9011,48.1719,155012.0
2020-02-18 11:00:00,56.92,57.21,56.92,57.02,98404.0,48.1634,48.4088,48.1634,48.248,98404.0
2020-02-18 11:05:00,57.02,57.08,56.87,56.91,42609.0,48.248,48.2988,48.1211,48.1549,42609.0
2020-02-18 11:10:00,56.89,56.93,56.65,56.65,128633.0,48.138,48.1719,47.9349,47.9349,128633.0
2020-02-18 11:15:00,56.64,56.9,56.6,56.81,51466.0,47.9265,48.1465,47.8926,48.0703,51466.0
2020-02-18 11:20:00,56.77,56.77,56.54,56.55,24878.0,48.0365,48.0365,47.8419,47.8503,24878.0
2020-02-18 11:25:00,56.58,56.63,56.45,56.63,42632.0,47.8757,47.918,47.7657,47.918,42632.0
2020-02-18 11:30:00,56.61,56.71,56.51,56.55,22641.0,47.9011,47.9857,47.8165,47.8503,22641.0
2020-02-18 11:35:00,56.55,56.59,56.39,56.4,31976.0,47.8503,47.8842,47.7149,47.7234,31976.0
2020-02-18 11:40:00,56.4,56.51,56.31,56.44,40734.0,47.7234,47.8165,47.6472,47.7573,40734.0
2020-02-18 11:45:00,56.45,56.67,56.45,56.65,21071.0,47.7657,47.9519,47.7657,47.9349,21071.0
2020-02-18 11:50:00,56.63,56.67,56.55,56.55,16108.0,47.918,47.9519,47.8503,47.8503,16108.0
2020-02-18 11:55:00,56.55,56.67,56.51,56.67,43573.0,47.8503,47.9519,47.8165,47.9519,43573.0
2020-02-18 12:00:00,56.67,56.77,56.59,56.7,21604.0,47.9519,48.0365,47.8842,47.9773,21604.0
2020-02-18 12:05:00,56.69,56.81,56.68,56.76,20226.0,47.9688,48.0703,47.9603,48.028,20226.0
2020-02-18 12:10:00,56.76,56.79,56.71,56.75,18325.0,48.028,48.0534,47.9857,48.0196,18325.0
2020-02-18 12:15:00,56.75,56.79,56.63,56.63,19108.0,48.0196,48.0534,47.918,47.918,19108.0
2020-02-18 12:20:00,56.64,56.69,56.61,56.65,11475.0,47.9265,47.9688,47.9011,47.9349,11475.0
2020-02-18 12:25:00,56.63,56.72,56.62,56.68,34328.0,47.918,47.9942,47.9096,47.9603,34328.0
2020-02-18 12:30:00,56.67,56.87,56.67,56.82,54369.0,47.9519,48.1211,47.9519,48.0788,54369.0
2020-02-18 12:35:00,56.8,56.85,56.72,56.74,15007.0,48.0619,48.1042,47.9942,48.0111,15007.0
2020-02-18 12:40:00,56.74,56.77,56.68,56.73,13400.0,48.0111,48.0365,47.9603,48.0026,13400.0
2020-02-18 12:45:00,56.72,56.75,56.67,56.72,11533.0,47.9942,48.0196,47.9519,47.9942,11533.0
2020-02-18 12:50:00,56.72,56.74,56.69,56.73,12756.0,47.9942,48.0111,47.9688,48.0026,12756.0
2020-02-18 12:55:00,56.74,56.88,56.73,56.79,19862.0,48.0111,48.1296,48.0026,48.0534,19862.0
2020-02-18 13:00:00,56.81,56.88,56.81,56.86,13690.0,48.0703,48.1296,48.0703,48.1126,13690.0
2020-02-18 13:05:00,56.85,56.93,56.85,56.87,11960.0,48.1042,48.1719,48.1042,48.1211,11960.0
2020-02-18 13:10:00,56.88,56.93,56.84,56.87,17406.0,48.1296,48.1719,48.0957,48.1211,17406.0
2020-02-18 13:15:00,56.87,56.94,56.86,56.91,15907.0,48.1211,48.1803,48.1126,48.1549,15907.0
2020-02-18 13:20:00,56.9,56.96,56.88,56.95,15985.0,48.1465,48.1973,48.1296,48.1888,15985.0
2020-02-18 13:25:00,56.94,56.94,56.81,56.83,13485.0,48.1803,48.1803,48.0703,48.0873,13485.0
2020-02-18 13:30:00,56.84,56.89,56.8,56.81,16661.0,48.0957,48.138,48.0619,48.0703,16661.0
2020-02-18 13:35:00,56.8,56.8,56.66,56.77,65563.0,48.0619,48.0619,47.9434,48.0365,65563.0
2020-02-18 13:40:00,56.75,56.79,56.68,56.68,11385.0,48.0196,48.0534,47.9603,47.9603,11385.0
2020-02-18 13:45:00,56.67,56.78,56.66,56.72,15717.0,47.9519,48.0449,47.9434,47.9942,15717.0
2020-02-18 13:50:00,56.73,56.76,56.67,56.68,13593.0,48.0026,48.028,47.9519,47.9603,13593.0
2020-02-18 13:55:00,56.68,56.75,56.66,56.73,11476.0,47.9603,48.0196,47.9434,48.0026,11476.0
2020-02-18 14:00:00,56.74,56.83,56.73,56.8,31207.0,48.0111,48.0873,48.0026,48.0619,31207.0
2020-02-18 14:05:00,56.78,56.78,56.7,56.7,11728.0,48.0449,48.0449,47.9773,47.9773,11728.0
2020-02-18 14:10:00,56.71,56.74,56.69,56.73,19326.0,47.9857,48.0111,47.9688,48.0026,19326.0
2020-02-18 14:15:00,56.74,56.85,56.74,56.82,10970.0,48.0111,48.1042,48.0111,48.0788,10970.0
2020-02-18 14:20:00,56.82,56.87,56.73,56.86,24909.0,48.0788,48.1211,48.0026,48.1126,24909.0
2020-02-18 14:25:00,56.87,56.92,56.85,56.89,22511.0,48.1211,48.1634,48.1042,48.138,22511.0
2020-02-18 14:30:00,56.9,56.9,56.73,56.8,58280.0,48.1465,48.1465,48.0026,48.0619,58280.0
2020-02-18 14:35:00,56.8,56.81,56.71,56.71,28229.0,48.0619,48.0703,47.9857,47.9857,28229.0
2020-02-18 14:40:00,56.71,56.82,56.71,56.81,32250.0,47.9857,48.0788,47.9857,48.0703,32250.0
2020-02-18 14:45:00,56.8,56.81,56.75,56.77,36027.0,48.0619,48.0703,48.0196,48.0365,36027.0
2020-02-18 14:50:00,56.77,56.78,56.59,56.62,38100.0,48.0365,48.0449,47.8842,47.9096,38100.0
2020-02-18 14:55:00,56.63,56.71,56.57,56.58,36267.0,47.918,47.9857,47.8673,47.8757,36267.0
2020-02-18 15:00:00,56.58,56.74,56.53,56.72,34881.0,47.8757,48.0111,47.8334,47.9942,34881.0
2020-02-18 15:05:00,56.74,56.79,56.7,56.75,25308.0,48.0111,48.0534,47.9773,48.0196,25308.0
2020-02-18 15:10:00,56.76,56.78,56.68,56.72,15333.0,48.028,48.0449,47.9603,47.9942,15333.0
2020-02-18 15:15:00,56.72,56.74,56.66,56.7,33319.0,47.9942,48.0111,47.9434,47.9773,33319.0
2020-02-18 15:20:00,56.7,56.74,56.64,56.72,23555.0,47.9773,48.0111,47.9265,47.9942,23555.0
2020-02-18 15:25:00,56.72,56.73,56.62,56.62,24509.0,47.9942,48.0026,47.9096,47.9096,24509.0
2020-02-18 15:30:00,56.62,56.65,56.56,56.64,39689.0,47.9096,47.9349,47.8588,47.9265,39689.0
2020-02-18 15:35:00,56.63,56.64,56.53,56.58,49277.0,47.918,47.9265,47.8334,47.8757,49277.0
2020-02-18 15:40:00,56.59,56.68,56.56,56.68,26439.0,47.8842,47.9603,47.8588,47.9603,26439.0
2020-02-18 15:45:00,56.67,56.68,56.54,56.54,61468.0,47.9519,47.9603,47.8419,47.8419,61468.0
2020-02-18 15:50:00,56.55,56.58,56.47,56.48,157729.0,47.8503,47.8757,47.7826,47.7911,157729.0
2020-02-18 15:55:00,56.48,56.49,56.36,56.48,283263.0,47.7911,47.7996,47.6896,47.7911,283263.0
2020-02-19 09:30:00,56.65,56.99,56.6,56.98,81579.0,47.9349,48.2226,47.8926,48.2142,81579.0
2020-02-19 09:35:00,56.89,56.99,56.8,56.84,22480.0,48.138,48.2226,48.0619,48.0957,22480.0
2020-02-19 09:40:00,56.9,57.02,56.62,56.7,55227.0,48.1465,48.248,47.9096,47.9773,55227.0
2020-02-19 09:45:00,56.7,56.96,56.65,56.88,42542.0,47.9773,48.1973,47.9349,48.1296,42542.0
2020-02-19 09:50:00,56.88,56.89,56.74,56.74,24136.0,48.1296,48.138,48.0111,48.0111,24136.0
2020-02-19 09:55:00,56.75,56.93,56.68,56.7,28350.0,48.0196,48.1719,47.9603,47.9773,28350.0
2020-02-19 10:00:00,56.7,56.71,56.29,56.37,46735.0,47.9773,47.9857,47.6303,47.698,46735.0
2020-02-19 10:05:00,56.36,56.46,56.33,56.46,40935.0,47.6896,47.7742,47.6642,47.7742,40935.0
2020-02-19 10:10:00,56.46,56.47,56.34,56.39,44947.0,47.7742,47.7826,47.6726,47.7149,44947.0
2020-02-19 10:15:00,56.4,56.45,56.31,56.36,27035.0,47.7234,47.7657,47.6472,47.6896,27035.0
2020-02-19 10:20:00,56.35,56.84,56.35,56.81,33351.0,47.6811,48.0957,47.6811,48.0703,33351.0
2020-02-19 10:25:00,56.8,57.23,56.8,57.15,76991.0,48.0619,48.4257,48.0619,48.358,76991.0
2020-02-19 10:30:00,57.13,57.14,56.91,56.91,19805.0,48.3411,48.3496,48.1549,48.1549,19805.0
2020-02-19 10:35:00,56.92,57.08,56.92,57.04,11740.0,48.1634,48.2988,48.1634,48.2649,11740.0
2020-02-19 10:40:00,57.06,57.1,56.93,57.01,24379.0,48.2819,48.3157,48.1719,48.2396,24379.0
2020-02-19 10:45:00,57.01,57.03,56.89,57.02,15301.0,48.2396,48.2565,48.138,48.248,15301.0
2020-02-19 10:50:00,56.99,57.06,56.94,56.98,17024.0,48.2226,48.2819,48.1803,48.2142,17024.0
2020-02-19 10:55:00,57.0,57.04,56.97,57.02,23952.0,48.2311,48.2649,48.2057,48.248,23952.0
2020-02-19 11:00:00,56.99,57.05,56.94,57.0,20819.0,48.2226,48.2734,48.1803,48.2311,20819.0
2020-02-19 11:05:00,56.96,56.99,56.92,56.96,10820.0,48.1973,48.2226,48.1634,48.1973,10820.0
2020-02-19 11:10:00,56.94,56.98,56.76,56.76,44062.0,48.1803,48.2142,48.028,48.028,44062.0
2020-02-19 11:15:00,56.78,56.92,56.77,56.84,14603.0,48.0449,48.1634,48.0365,48.0957,14603.0
2020-02-19 11:20:00,56.86,57.04,56.86,56.99,28483.0,48.1126,48.2649,48.1126,48.2226,28483.0
2020-02-19 11:25:00,57.0,57.01,56.86,56.95,10342.0,48.2311,48.2396,48.1126,48.1888,10342.0
2020-02-19 11:30:00,56.95,56.99,56.88,56.88,10612.0,48.1888,48.2226,48.1296,48.1296,10612.0
2020-02-19 11:35:00,56.9,56.93,56.84,56.9,11503.0,48.1465,48.1719,48.0957,48.1465,11503.0
2020-02-19 11:40:00,56.88,56.94,56.82,56.87,12153.0,48.1296,48.1803,48.0788,48.1211,12153.0
2020-02-19 11:45:00,56.88,56.95,56.86,56.95,10858.0,48.1296,48.1888,48.1126,48.1888,10858.0
2020-02-19 11:50:00,56.95,56.98,56.87,56.87,14594.0,48.1888,48.2142,48.1211,48.1211,14594.0
2020-02-19 11:55:00,56.86,56.93,56.84,56.92,11544.0,48.1126,48.1719,48.0957,48.1634,11544.0
2020-02-19 12:00:00,56.93,56.94,56.82,56.83,12106.0,48.1719,48.1803,48.0788,48.0873,12106.0
2020-02-19 12:05:00,56.84,56.97,56.8,56.93,52241.0,48.0957,48.2057,48.0619,48.1719,52241.0
2020-02-19 12:10:00,56.93,57.0,56.9,56.94,25539.0,48.1719,48.2311,48.1465,48.1803,25539.0
2020-02-19 12:15:00,56.94,57.08,56.92,57.08,46022.0,48.1803,48.2988,48.1634,48.2988,46022.0
2020-02-19 12:20:00,57.06,57.15,57.04,57.07,12708.0,48.2819,48.358,48.2649,48.2903,12708.0
2020-02-19 12:25:00,57.08,57.08,57.03,57.05,6663.0,48.2988,48.2988,48.2565,48.2734,6663.0
2020-02-19 12:30:00,57.04,57.16,57.03,57.14,12919.0,48.2649,48.3665,48.2565,48.3496,12919.0
2020-02-19 12:35:00,57.14,57.29,57.14,57.29,30834.0,48.3496,48.4765,48.3496,48.4765,30834.0
2020-02-19 12:40:00,57.29,57.35,57.27,57.34,15675.0,48.4765,48.5273,48.4596,48.5188,15675.0
2020-02-19 12:45:00,57.33,57.33,57.26,57.27,12827.0,48.5103,48.5103,48.4511,48.4596,12827.0
2020-02-19 12:50:00,57.27,57.31,57.24,57.3,13617.0,48.4596,48.4934,48.4342,48.4849,13617.0
2020-02-19 12:55:00,57.31,57.54,57.31,57.54,43427.0,48.4934,48.688,48.4934,48.688,43427.0
2020-02-19 13:00:00,57.52,57.55,57.47,57.47,17039.0,48.6711,48.6965,48.6288,48.6288,17039.0
2020-02-19 13:05:00,57.45,57.49,57.39,57.43,39379.0,48.6119,48.6457,48.5611,48.5949,39379.0
2020-02-19 13:10:00,57.41,57.49,57.39,57.48,10924.0,48.578,48.6457,48.5611,48.6373,10924.0
2020-02-19 13:15:00,57.46,57.5,57.44,57.47,12826.0,48.6203,48.6542,48.6034,48.6288,12826.0
2020-02-19 13:20:00,57.45,57.51,57.45,57.48,11683.0,48.6119,48.6626,48.6119,48.6373,11683.0
2020-02-19 13:25:00,57.47,57.54,57.46,57.47,9575.0,48.6288,48.688,48.6203,48.6288,9575.0
2020-02-19 13:30:00,57.46,57.6,57.44,57.54,20429.0,48.6203,48.7388,48.6034,48.688,20429.0
2020-02-19 13:35:00,57.51,57.55,57.49,57.55,16007.0,48.6626,48.6965,48.6457,48.6965,16007.0
2020-02-19 13:40:00,57.56,57.63,57.56,57.63,12171.0,48.7049,48.7642,48.7049,48.7642,12171.0
2020-02-19 13:45:00,57.62,57.67,57.61,57.64,25789.0,48.7557,48.798,48.7473,48.7726,25789.0
2020-02-19 13:50:00,57.64,57.67,57.59,57.61,11600.0,48.7726,48.798,48.7303,48.7473,11600.0
2020-02-19 13:55:00,57.6,57.62,57.53,57.55,8696.0,48.7388,48.7557,48.6796,48.6965,8696.0
2020-02-19 14:00:00,57.53,57.59,57.49,57.52,8595.0,48.6796,48.7303,48.6457,48.6711,8595.0
2020-02-19 14:05:00,57.51,57.61,57.5,57.61,14715.0,48.6626,48.7473,48.6542,48.7473,14715.0
2020-02-19 14:10:00,57.62,57.63,57.54,57.62,23213.0,48.7557,48.7642,48.688,48.7557,23213.0
2020-02-19 14:15:00,57.6,57.6,57.5,57.54,10587.0,48.7388,48.7388,48.6542,48.688,10587.0
2020-02-19 14:20:00,57.55,57.58,57.52,57.58,11767.0,48.6965,48.7219,48.6711,48.7219,11767.0
2020-02-19 14:25:00,57.58,57.69,57.57,57.69,18474.0,48.7219,48.815,48.7134,48.815,18474.0
2020-02-19 14:30:00,57.69,57.69,57.57,57.65,41838.0,48.815,48.815,48.7134,48.7811,41838.0
2020-02-19 14:35:00,57.66,57.77,57.65,57.77,21220.0,48.7896,48.8826,48.7811,48.8826,21220.0
2020-02-19 14:40:00,57.77,57.85,57.76,57.85,14108.0,48.8826,48.9503,48.8742,48.9503,14108.0
2020-02-19 14:45:00,57.84,57.93,57.82,57.88,25083.0,48.9419,49.018,48.925,48.9757,25083.0
2020-02-19 14:50:00,57.89,57.89,57.79,57.81,21764.0,48.9842,48.9842,48.8996,48.9165,21764.0
2020-02-19 14:55:00,57.8,57.88,57.79,57.84,21705.0,48.908,48.9757,48.8996,48.9419,21705.0
2020-02-19 15:00:00,57.83,57.86,57.72,57.77,19433.0,48.9334,48.9588,48.8403,48.8826,19433.0
2020-02-19 15:05:00,57.77,57.78,57.72,57.76,13101.0,48.8826,48.8911,48.8403,48.8742,13101.0
2020-02-19 15:10:00,57.77,57.78,57.67,57.74,24434.0,48.8826,48.8911,48.798,48.8573,24434.0
2020-02-19 15:15:00,57.72,57.83,57.69,57.83,29066.0,48.8403,48.9334,48.815,48.9334,29066.0
2020-02-19 15:20:00,57.83,57.86,57.76,57.8,41197.0,48.9334,48.9588,48.8742,48.908,41197.0
2020-02-19 15:25:00,57.81,57.9,57.81,57.86,21188.0,48.9165,48.9926,48.9165,48.9588,21188.0
2020-02-19 15:30:00,57.86,57.91,57.82,57.83,59688.0,48.9588,49.0011,48.925,48.9334,59688.0
2020-02-19 15:35:00,57.83,57.83,57.65,57.69,62655.0,48.9334,48.9334,48.7811,48.815,62655.0
2020-02-19 15:40:00,57.68,57.76,57.66,57.72,40880.0,48.8065,48.8742,48.7896,48.8403,40880.0
2020-02-19 15:45:00,57.72,57.75,57.67,57.69,45970.0,48.8403,48.8657,48.798,48.815,45970.0
2020-02-19 15:50:00,57.69,57.75,57.63,57.74,75460.0,48.815,48.8657,48.7642,48.8573,75460.0
2020-02-19 15:55:00,57.73,57.76,57.59,57.66,271121.0,48.8488,48.8742,48.7303,48.7896,271121.0
2020-02-20 09:30:00,58.7,59.34,58.25,59.25,410805.0,49.6696,50.2111,49.2888,50.135,410805.0
2020-02-20 09:35:00,59.26,60.19,59.22,60.08,544708.0,50.1434,50.9303,50.1096,50.8373,544708.0
2020-02-20 09:40:00,60.1,60.35,59.92,60.02,317843.0,50.8542,51.0657,50.7019,50.7865,317843.0
2020-02-20 09:45:00,60.0,60.2,59.93,60.05,407881.0,50.7696,50.9388,50.7103,50.8119,407881.0
2020-02-20 09:50:00,60.05,60.06,59.71,59.73,237721.0,50.8119,50.8203,50.5242,50.5411,237721.0
2020-02-20 09:55:00,59.74,59.82,59.31,59.58,332700.0,50.5496,50.6173,50.1857,50.4142,332700.0
2020-02-20 10:00:00,59.58,59.6,59.28,59.38,211611.0,50.4142,50.4311,50.1603,50.245,211611.0
2020-02-20 10:05:00,59.4,59.62,59.33,59.5,93204.0,50.2619,50.448,50.2027,50.3465,93204.0
2020-02-20 10:10:00,59.47,59.59,59.26,59.55,82086.0,50.3211,50.4227,50.1434,50.3888,82086.0
2020-02-20 10:15:00,59.56,59.7,59.43,59.62,76989.0,50.3973,50.5157,50.2873,50.448,76989.0
2020-02-20 10:20:00,59.61,59.68,59.37,59.43,44583.0,50.4396,50.4988,50.2365,50.2873,44583.0
2020-02-20 10:25:00,59.43,59.7,59.43,59.54,65562.0,50.2873,50.5157,50.2873,50.3803,65562.0
2020-02-20 10:30:00,59.54,59.64,59.49,59.64,54869.0,50.3803,50.465,50.338,50.465,54869.0
2020-02-20 10:35:00,59.65,59.66,59.53,59.63,97514.0,50.4734,50.4819,50.3719,50.4565,97514.0
2020-02-20 10:40:00,59.64,59.75,59.51,59.7,104436.0,50.465,50.558,50.355,50.5157,104436.0
2020-02-20 10:45:00,59.7,59.88,59.64,59.84,97906.0,50.5157,50.668,50.465,50.6342,97906.0
2020-02-20 10:50:00,59.83,59.91,59.75,59.85,104884.0,50.6257,50.6934,50.558,50.6427,104884.0
2020-02-20 10:55:00,59.85,59.97,59.79,59.94,87125.0,50.6427,50.7442,50.5919,50.7188,87125.0
2020-02-20 11:00:00,59.95,60.05,59.84,59.98,124731.0,50.7273,50.8119,50.6342,50.7527,124731.0
2020-02-20 11:05:00,59.99,60.06,59.85,59.93,120864.0,50.7611,50.8203,50.6427,50.7103,120864.0
2020-02-20 11:10:00,59.93,60.01,59.91,59.93,158888.0,50.7103,50.778,50.6934,50.7103,158888.0
2020-02-20 11:15:00,59.92,59.94,59.7,59.82,82788.0,50.7019,50.7188,50.5157,50.6173,82788.0
2020-02-20 11:20:00,59.82,59.93,59.77,59.89,81888.0,50.6173,50.7103,50.575,50.6765,81888.0
2020-02-20 11:25:00,59.9,59.92,59.7,59.77,108671.0,50.685,50.7019,50.5157,50.575,108671.0
2020-02-20 11:30:00,59.76,59.77,59.29,59.41,172710.0,50.5665,50.575,50.1688,50.2703,172710.0
2020-02-20 11:35:00,59.41,59.63,59.3,59.62,84010.0,50.2703,50.4565,50.1773,50.448,84010.0
2020-02-20 11:40:00,59.59,59.79,59.59,59.73,113225.0,50.4227,50.5919,50.4227,50.5411,113225.0
2020-02-20 11:45:00,59.73,59.79,59.68,59.71,224806.0,50.5411,50.5919,50.4988,50.5242,224806.0
2020-02-20 11:50:00,59.71,59.86,59.68,59.85,77334.0,50.5242,50.6511,50.4988,50.6427,77334.0
2020-02-20 11:55:00,59.83,59.93,59.8,59.85,62756.0,50.6257,50.7103,50.6003,50.6427,62756.0
2020-02-20 12:00:00,59.85,59.87,59.77,59.85,152087.0,50.6427,50.6596,50.575,50.6427,152087.0
2020-02-20 12:05:00,59.85,59.91,59.8,59.88,55124.0,50.6427,50.6934,50.6003,50.668,55124.0
2020-02-20 12:10:00,59.89,60.06,59.87,60.05,82289.0,50.6765,50.8203,50.6596,50.8119,82289.0
2020-02-20 12:15:00,60.05,60.05,59.85,59.96,45128.0,50.8119,50.8119,50.6427,50.7357,45128.0
2020-02-20 12:20:00,59.94,60.02,59.89,59.95,40050.0,50.7188,50.7865,50.6765,50.7273,40050.0
2020-02-20 12:25:00,59.95,60.02,59.95,60.0,55750.0,50.7273,50.7865,50.7273,50.7696,55750.0
2020-02-20 12:30:00,60.0,60.04,59.86,60.01,48107.0,50.7696,50.8034,50.6511,50.778,48107.0
2020-02-20 12:35:00,60.0,60.04,59.94,60.01,44432.0,50.7696,50.8034,50.7188,50.778,44432.0
2020-02-20 12:40:00,60.01,60.05,59.99,60.02,33062.0,50.778,50.8119,50.7611,50.7865,33062.0
2020-02-20 12:45:00,60.02,60.09,59.97,59.99,60792.0,50.7865,50.8457,50.7442,50.7611,60792.0
2020-02-20 12:50:00,59.99,60.12,59.97,60.0,45172.0,50.7611,50.8711,50.7442,50.7696,45172.0
2020-02-20 12:55:00,60.0,60.05,59.99,60.01,42993.0,50.7696,50.8119,50.7611,50.778,42993.0
2020-02-20 13:00:00,60.0,60.05,59.97,60.01,57311.0,50.7696,50.8119,50.7442,50.778,57311.0
2020-02-20 13:05:00,60.01,60.05,59.99,60.0,51869.0,50.778,50.8119,50.7611,50.7696,51869.0
2020-02-20 13:10:00,60.01,60.05,59.89,59.92,45125.0,50.778,50.8119,50.6765,50.7019,45125.0
2020-02-20 13:15:00,59.93,59.94,59.84,59.86,33960.0,50.7103,50.7188,50.6342,50.6511,33960.0
2020-02-20 13:20:00,59.86,59.94,59.83,59.86,34047.0,50.6511,50.7188,50.6257,50.6511,34047.0
2020-02-20 13:25:00,59.87,60.0,59.83,60.0,38085.0,50.6596,50.7696,50.6257,50.7696,38085.0
2020-02-20 13:30:00,60.01,60.04,59.97,59.99,140021.0,50.778,50.8034,50.7442,50.7611,140021.0
2020-02-20 13:35:00,59.99,60.01,59.94,60.0,157086.0,50.7611,50.778,50.7188,50.7696,157086.0
2020-02-20 13:40:00,60.0,60.01,59.92,59.95,126225.0,50.7696,50.778,50.7019,50.7273,126225.0
2020-02-20 13:45:00,59.96,59.97,59.9,59.91,68548.0,50.7357,50.7442,50.685,50.6934,68548.0
2020-02-20 13:50:00,59.91,59.97,59.89,59.9,47499.0,50.6934,50.7442,50.6765,50.685,47499.0
2020-02-20 13:55:00,59.91,59.97,59.89,59.92,26167.0,50.6934,50.7442,50.6765,50.7019,26167.0
2020-02-20 14:00:00,59.93,60.0,59.92,59.98,64163.0,50.7103,50.7696,50.7019,50.7527,64163.0
2020-02-20 14:05:00,59.98,60.07,59.95,59.97,118976.0,50.7527,50.8288,50.7273,50.7442,118976.0
2020-02-20 14:10:00,59.98,60.01,59.89,59.92,75555.0,50.7527,50.778,50.6765,50.7019,75555.0
2020-02-20 14:15:00,59.92,59.93,59.89,59.91,44646.0,50.7019,50.7103,50.6765,50.6934,44646.0
2020-02-20 14:20:00,59.91,59.95,59.89,59.91,32529.0,50.6934,50.7273,50.6765,50.6934,32529.0
2020-02-20 14:25:00,59.9,59.99,59.89,59.98,32927.0,50.685,50.7611,50.6765,50.7527,32927.0
2020-02-20 14:30:00,59.99,60.01,59.96,59.98,70838.0,50.7611,50.778,50.7357,50.7527,70838.0
2020-02-20 14:35:00,59.98,60.01,59.95,59.97,66563.0,50.7527,50.778,50.7273,50.7442,66563.0
2020-02-20 14:40:00,59.97,60.01,59.97,60.0,173604.0,50.7442,50.778,50.7442,50.7696,173604.0
2020-02-20 14:45:00,60.0,60.01,59.95,59.98,59586.0,50.7696,50.778,50.7273,50.7527,59586.0
2020-02-20 14:50:00,59.98,59.99,59.95,59.97,35770.0,50.7527,50.7611,50.7273,50.7442,35770.0
2020-02-20 14:55:00,59.97,60.0,59.95,59.97,31220.0,50.7442,50.7696,50.7273,50.7442,31220.0
2020-02-20 15:00:00,59.98,60.0,59.95,59.98,28186.0,50.7527,50.7696,50.7273,50.7527,28186.0
2020-02-20 15:05:00,59.98,60.01,59.97,59.99,126030.0,50.7527,50.778,50.7442,50.7611,126030.0
2020-02-20 15:10:00,59.99,60.0,59.91,59.98,91541.0,50.7611,50.7696,50.6934,50.7527,91541.0
2020-02-20 15:15:00,59.98,60.01,59.97,59.99,103967.0,50.7527,50.778,50.7442,50.7611,103967.0
2020-02-20 15:20:00,59.98,60.01,59.94,59.98,163625.0,50.7527,50.778,50.7188,50.7527,163625.0
2020-02-20 15:25:00,59.99,60.12,59.97,60.11,141814.0,50.7611,50.8711,50.7442,50.8627,141814.0
2020-02-20 15:30:00,60.09,60.16,60.02,60.02,66615.0,50.8457,50.905,50.7865,50.7865,66615.0
2020-02-20 15:35:00,60.02,60.15,60.0,60.11,67952.0,50.7865,50.8965,50.7696,50.8627,67952.0
2020-02-20 15:40:00,60.1,60.15,60.08,60.14,164793.0,50.8542,50.8965,50.8373,50.888,164793.0
2020-02-20 15:45:00,60.14,60.19,60.09,60.1,126243.0,50.888,50.9303,50.8457,50.8542,126243.0
2020-02-20 15:50:00,60.1,60.3,60.09,60.26,205147.0,50.8542,51.0234,50.8457,50.9896,205147.0
2020-02-20 15:55:00,60.26,60.33,60.24,60.25,438627.0,50.9896,51.0488,50.9727,50.9811,438627.0
2020-02-21 09:30:00,59.95,60.11,59.85,60.06,302250.0,50.7273,50.8627,50.6427,50.8203,302250.0
2020-02-21 09:35:00,60.06,60.15,59.85,59.93,91204.0,50.8203,50.8965,50.6427,50.7103,91204.0
2020-02-21 09:40:00,59.94,59.97,59.78,59.8,69421.0,50.7188,50.7442,50.5834,50.6003,69421.0
2020-02-21 09:45:00,59.79,59.94,59.75,59.8,121192.0,50.5919,50.7188,50.558,50.6003,121192.0
2020-02-21 09:50:00,59.8,60.22,59.79,60.0,105518.0,50.6003,50.9557,50.5919,50.7696,105518.0
2020-02-21 09:55:00,60.01,60.16,59.98,60.05,60122.0,50.778,50.905,50.7527,50.8119,60122.0
2020-02-21 10:00:00,59.99,60.01,59.63,59.91,108946.0,50.7611,50.778,50.4565,50.6934,108946.0
2020-02-21 10:05:00,59.87,59.9,59.48,59.49,32173.0,50.6596,50.685,50.3296,50.338,32173.0
2020-02-21 10:10:00,59.5,59.52,59.2,59.24,47246.0,50.3465,50.3634,50.0927,50.1265,47246.0
2020-02-21 10:15:00,59.22,59.54,59.2,59.54,38977.0,50.1096,50.3803,50.0927,50.3803,38977.0
2020-02-21 10:20:00,59.53,59.63,59.47,59.51,32777.0,50.3719,50.4565,50.3211,50.355,32777.0
2020-02-21 10:25:00,59.53,59.53,59.4,59.48,35025.0,50.3719,50.3719,50.2619,50.3296,35025.0
2020-02-21 10:30:00,59.45,59.47,59.29,59.33,44137.0,50.3042,50.3211,50.1688,50.2027,44137.0
2020-02-21 10:35:00,59.34,59.6,59.33,59.57,28313.0,50.2111,50.4311,50.2027,50.4057,28313.0
2020-02-21 10:40:00,59.55,59.57,59.47,59.52,43734.0,50.3888,50.4057,50.3211,50.3634,43734.0
2020-02-21 10:45:00,59.55,59.6,59.44,59.55,97557.0,50.3888,50.4311,50.2957,50.3888,97557.0
2020-02-21 10:50:00,59.53,59.65,59.45,59.55,90027.0,50.3719,50.4734,50.3042,50.3888,90027.0
2020-02-21 10:55:00,59.55,59.57,59.42,59.49,28868.0,50.3888,50.4057,50.2788,50.338,28868.0
2020-02-21 11:00:00,59.52,59.77,59.52,59.72,45329.0,50.3634,50.575,50.3634,50.5327,45329.0
2020-02-21 11:05:00,59.7,59.75,59.63,59.68,17907.0,50.5157,50.558,50.4565,50.4988,17907.0
2020-02-21 11:10:00,59.69,59.81,59.62,59.72,11936.0,50.5073,50.6088,50.448,50.5327,11936.0
2020-02-21 11:15:00,59.72,59.73,59.63,59.63,19786.0,50.5327,50.5411,50.4565,50.4565,19786.0
2020-02-21 11:20:00,59.61,59.74,59.6,59.61,25970.0,50.4396,50.5496,50.4311,50.4396,25970.0
2020-02-21 11:25:00,59.58,59.58,59.43,59.44,29753.0,50.4142,50.4142,50.2873,50.2957,29753.0
2020-02-21 11:30:00,59.44,59.46,59.32,59.36,34191.0,50.2957,50.3127,50.1942,50.228,34191.0
2020-02-21 11:35:00,59.37,59.5,59.35,59.47,25222.0,50.2365,50.3465,50.2196,50.3211,25222.0
2020-02-21 11:40:00,59.46,59.47,59.17,59.17,37262.0,50.3127,50.3211,50.0673,50.0673,37262.0
2020-02-21 11:45:00,59.16,59.18,59.07,59.08,18088.0,50.0588,50.0757,49.9827,49.9911,18088.0
2020-02-21 11:50:00,59.08,59.32,59.03,59.22,41024.0,49.9911,50.1942,49.9488,50.1096,41024.0
2020-02-21 11:55:00,59.23,59.4,59.22,59.34,49620.0,50.118,50.2619,50.1096,50.2111,49620.0
2020-02-21 12:00:00,59.33,59.4,59.3,59.39,19900.0,50.2027,50.2619,50.1773,50.2534,19900.0
2020-02-21 12:05:00,59.39,59.41,59.18,59.21,18069.0,50.2534,50.2703,50.0757,50.1011,18069.0
2020-02-21 12:10:00,59.21,59.25,59.17,59.19,15349.0,50.1011,50.135,50.0673,50.0842,15349.0
2020-02-21 12:15:00,59.19,59.22,59.14,59.21,25451.0,50.0842,50.1096,50.0419,50.1011,25451.0
2020-02-21 12:20:00,59.2,59.25,59.16,59.16,17748.0,50.0927,50.135,50.0588,50.0588,17748.0
2020-02-21 12:25:00,59.18,59.28,59.13,59.25,34067.0,50.0757,50.1603,50.0334,50.135,34067.0
2020-02-21 12:30:00,59.25,59.3,59.22,59.28,16124.0,50.135,50.1773,50.1096,50.1603,16124.0
2020-02-21 12:35:00,59.27,59.28,59.22,59.27,10955.0,50.1519,50.1603,50.1096,50.1519,10955.0
2020-02-21 12:40:00,59.28,59.33,59.26,59.32,10558.0,50.1603,50.2027,50.1434,50.1942,10558.0
2020-02-21 12:45:00,59.31,59.33,59.23,59.27,13422.0,50.1857,50.2027,50.118,50.1519,13422.0
2020-02-21 12:50:00,59.26,59.33,59.23,59.24,12689.0,50.1434,50.2027,50.118,50.1265,12689.0
2020-02-21 12:55:00,59.24,59.26,59.21,59.25,10788.0,50.1265,50.1434,50.1011,50.135,10788.0
2020-02-21 13:00:00,59.25,59.35,59.24,59.33,18906.0,50.135,50.2196,50.1265,50.2027,18906.0
2020-02-21 13:05:00,59.32,59.32,59.19,59.2,12283.0,50.1942,50.1942,50.0842,50.0927,12283.0
2020-02-21 13:10:00,59.2,59.2,59.09,59.12,19790.0,50.0927,50.0927,49.9996,50.025,19790.0
2020-02-21 13:15:00,59.11,59.27,59.11,59.26,12241.0,50.0165,50.1519,50.0165,50.1434,12241.0
2020-02-21 13:20:00,59.26,59.27,59.17,59.2,18299.0,50.1434,50.1519,50.0673,50.0927,18299.0
2020-02-21 13:25:00,59.2,59.27,59.08,59.09,22311.0,50.0927,50.1519,49.9911,49.9996,22311.0
2020-02-21 13:30:00,59.09,59.18,59.08,59.18,27041.0,49.9996,50.0757,49.9911,50.0757,27041.0
2020-02-21 13:35:00,59.18,59.2,59.08,59.12,18397.0,50.0757,50.0927,49.9911,50.025,18397.0
2020-02-21 13:40:00,59.12,59.12,59.06,59.1,27239.0,50.025,50.025,49.9742,50.008,27239.0
2020-02-21 13:45:00,59.1,59.18,59.08,59.15,23239.0,50.008,50.0757,49.9911,50.0503,23239.0
2020-02-21 13:50:00,59.17,59.26,59.15,59.16,29706.0,50.0673,50.1434,50.0503,50.0588,29706.0
2020-02-21 13:55:00,59.16,59.17,59.07,59.1,23452.0,50.0588,50.0673,49.9827,50.008,23452.0
2020-02-21 14:00:00,59.1,59.17,59.04,59.04,29929.0,50.008,50.0673,49.9573,49.9573,29929.0
2020-02-21 14:05:00,59.03,59.1,58.97,59.01,52958.0,49.9488,50.008,49.898,49.9319,52958.0
2020-02-21 14:10:00,59.0,59.03,58.93,58.97,48367.0,49.9234,49.9488,49.8642,49.898,48367.0
2020-02-21 14:15:00,58.97,59.01,58.94,59.0,22964.0,49.898,49.9319,49.8726,49.9234,22964.0
2020-02-21 14:20:00,59.01,59.09,58.98,59.0,23205.0,49.9319,49.9996,49.9065,49.9234,23205.0
2020-02-21 14:25:00,59.01,59.1,59.01,59.1,16798.0,49.9319,50.008,49.9319,50.008,16798.0
2020-02-21 14:30:00,59.09,59.12,59.04,59.09,34736.0,49.9996,50.025,49.9573,49.9996,34736.0
2020-02-21 14:35:00,59.1,59.17,59.04,59.16,27216.0,50.008,50.0673,49.9573,50.0588,27216.0
2020-02-21 14:40:00,59.15,59.23,59.1,59.12,18498.0,50.0503,50.118,50.008,50.025,18498.0
2020-02-21 14:45:00,59.11,59.12,59.04,59.04,20505.0,50.0165,50.025,49.9573,49.9573,20505.0
2020-02-21 14:50:00,59.04,59.09,58.96,59.0,42616.0,49.9573,49.9996,49.8896,49.9234,42616.0
2020-02-21 14:55:00,58.99,59.04,58.98,59.02,19493.0,49.915,49.9573,49.9065,49.9403,19493.0
2020-02-21 15:00:00,59.02,59.08,59.01,59.05,16793.0,49.9403,49.9911,49.9319,49.9657,16793.0
2020-02-21 15:05:00,59.05,59.15,59.04,59.15,45918.0,49.9657,50.0503,49.9573,50.0503,45918.0
2020-02-21 15:10:00,59.15,59.22,59.14,59.19,118733.0,50.0503,50.1096,50.0419,50.0842,118733.0
2020-02-21 15:15:00,59.19,59.19,59.04,59.07,95209.0,50.0842,50.0842,49.9573,49.9827,95209.0
2020-02-21 15:20:00,59.06,59.15,59.03,59.13,49955.0,49.9742,50.0503,49.9488,50.0334,49955.0
2020-02-21 15:25:00,59.13,59.15,59.01,59.08,48006.0,50.0334,50.0503,49.9319,49.9911,48006.0
2020-02-21 15:30:00,59.07,59.13,59.02,59.04,41026.0,49.9827,50.0334,49.9403,49.9573,41026.0
2020-02-21 15:35:00,59.04,59.09,59.0,59.04,48001.0,49.9573,49.9996,49.9234,49.9573,48001.0
2020-02-21 15:40:00,59.04,59.05,59.0,59.03,41998.0,49.9573,49.9657,49.9234,49.9488,41998.0
2020-02-21 15:45:00,59.03,59.15,59.03,59.13,82851.0,49.9488,50.0503,49.9488,50.0334,82851.0
2020-02-21 15:50:00,59.12,59.22,59.09,59.19,114566.0,50.025,50.1096,49.9996,50.0842,114566.0
2020-02-21 15:55:00,59.19,59.25,59.1,59.13,266651.0,50.0842,50.135,50.008,50.0334,266651.0
2020-02-24 09:30:00,57.0,57.01,56.18,56.49,210589.0,48.2311,48.2396,47.5372,47.7996,210589.0
2020-02-24 09:35:00,56.51,56.66,56.4,56.4,61213.0,47.8165,47.9434,47.7234,47.7234,61213.0
2020-02-24 09:40:00,56.4,56.45,55.67,55.75,140731.0,47.7234,47.7657,47.1057,47.1734,140731.0
2020-02-24 09:45:00,55.74,56.38,55.64,56.32,102682.0,47.1649,47.7065,47.0803,47.6557,102682.0
2020-02-24 09:50:00,56.31,56.34,56.05,56.29,67004.0,47.6472,47.6726,47.4272,47.6303,67004.0
2020-02-24 09:55:00,56.29,56.45,56.19,56.35,72424.0,47.6303,47.7657,47.5457,47.6811,72424.0
2020-02-24 10:00:00,56.33,56.42,56.02,56.04,75125.0,47.6642,47.7403,47.4019,47.4188,75125.0
2020-02-24 10:05:00,56.04,56.05,55.87,55.98,78411.0,47.4188,47.4272,47.2749,47.368,78411.0
2020-02-24 10:10:00,55.97,56.09,55.9,55.98,83106.0,47.3596,47.4611,47.3003,47.368,83106.0
2020-02-24 10:15:00,55.98,56.06,55.8,55.81,96111.0,47.368,47.4357,47.2157,47.2242,96111.0
2020-02-24 10:20:00,55.8,55.83,55.65,55.74,71864.0,47.2157,47.2411,47.0888,47.1649,71864.0
2020-02-24 10:25:00,55.73,55.8,55.61,55.66,41324.0,47.1565,47.2157,47.0549,47.0972,41324.0
2020-02-24 10:30:00,55.65,55.84,55.63,55.71,45535.0,47.0888,47.2496,47.0719,47.1396,45535.0
2020-02-24 10:35:00,55.72,55.77,55.56,55.62,30912.0,47.148,47.1903,47.0126,47.0634,30912.0
2020-02-24 10:40:00,55.61,55.68,55.54,55.65,44190.0,47.0549,47.1142,46.9957,47.0888,44190.0
2020-02-24 10:45:00,55.63,56.07,55.59,56.02,64690.0,47.0719,47.4442,47.038,47.4019,64690.0
2020-02-24 10:50:00,56.03,56.23,55.98,56.16,52303.0,47.4103,47.5796,47.368,47.5203,52303.0
2020-02-24 10:55:00,56.14,56.25,56.07,56.18,82484.0,47.5034,47.5965,47.4442,47.5372,82484.0
2020-02-24 11:00:00,56.15,56.2,56.05,56.1,180768.0,47.5119,47.5542,47.4272,47.4696,180768.0
2020-02-24 11:05:00,56.08,56.24,56.06,56.2,76321.0,47.4526,47.588,47.4357,47.5542,76321.0
2020-02-24 11:10:00,56.2,56.24,56.07,56.15,51590.0,47.5542,47.588,47.4442,47.5119,51590.0
2020-02-24 11:15:00,56.16,56.32,56.08,56.31,42297.0,47.5203,47.6557,47.4526,47.6472,42297.0
2020-02-24 11:20:00,56.32,56.33,56.02,56.05,31328.0,47.6557,47.6642,47.4019,47.4272,31328.0
2020-02-24 11:25:00,56.05,56.06,55.93,55.94,33744.0,47.4272,47.4357,47.3257,47.3342,33744.0
2020-02-24 11:30:00,55.94,56.02,55.81,55.81,28363.0,47.3342,47.4019,47.2242,47.2242,28363.0
2020-02-24 11:35:00,55.81,55.94,55.77,55.79,23229.0,47.2242,47.3342,47.1903,47.2072,23229.0
2020-02-24 11:40:00,55.79,55.8,55.5,55.52,54091.0,47.2072,47.2157,46.9619,46.9788,54091.0
2020-02-24 11:45:00,55.54,55.54,55.38,55.45,52672.0,46.9957,46.9957,46.8603,46.9196,52672.0
2020-02-24 11:50:00,55.45,55.47,55.34,55.34,75571.0,46.9196,46.9365,46.8265,46.8265,75571.0
2020-02-24 11:55:00,55.33,55.56,55.28,55.54,79824.0,46.818,47.0126,46.7757,46.9957,79824.0
2020-02-24 12:00:00,55.53,55.54,55.44,55.51,32663.0,46.9872,46.9957,46.9111,46.9703,32663.0
2020-02-24 12:05:00,55.5,55.59,55.47,55.57,74032.0,46.9619,47.038,46.9365,47.0211,74032.0
2020-02-24 12:10:00,55.57,55.67,55.55,55.63,23842.0,47.0211,47.1057,47.0042,47.0719,23842.0
2020-02-24 12:15:00,55.61,55.76,55.57,55.75,27489.0,47.0549,47.1819,47.0211,47.1734,27489.0
2020-02-24 12:20:00,55.74,55.79,55.61,55.62,39420.0,47.1649,47.2072,47.0549,47.0634,39420.0
2020-02-24 12:25:00,55.61,55.72,55.58,55.71,29911.0,47.0549,47.148,47.0296,47.1396,29911.0
2020-02-24 12:30:00,55.7,55.79,55.54,55.57,26674.0,47.1311,47.2072,46.9957,47.0211,26674.0
2020-02-24 12:35:00,55.57,55.88,55.56,55.86,43677.0,47.0211,47.2834,47.0126,47.2665,43677.0
2020-02-24 12:40:00,55.88,55.91,55.75,55.78,28531.0,47.2834,47.3088,47.1734,47.1988,28531.0
2020-02-24 12:45:00,55.78,55.81,55.64,55.73,21630.0,47.1988,47.2242,47.0803,47.1565,21630.0
2020-02-24 12:50:00,55.72,55.93,55.65,55.87,53463.0,47.148,47.3257,47.0888,47.2749,53463.0
2020-02-24 12:55:00,55.87,55.87,55.65,55.69,41667.0,47.2749,47.2749,47.0888,47.1226,41667.0
2020-02-24 13:00:00,55.67,55.69,55.49,55.52,30626.0,47.1057,47.1226,46.9534,46.9788,30626.0
2020-02-24 13:05:00,55.51,55.62,55.5,55.55,23485.0,46.9703,47.0634,46.9619,47.0042,23485.0
2020-02-24 13:10:00,55.52,55.62,55.49,55.54,27929.0,46.9788,47.0634,46.9534,46.9957,27929.0
2020-02-24 13:15:00,55.53,55.62,55.39,55.4,49177.0,46.9872,47.0634,46.8688,46.8772,49177.0
2020-02-24 13:20:00,55.39,55.5,55.36,55.45,30864.0,46.8688,46.9619,46.8434,46.9196,30864.0
2020-02-24 13:25:00,55.45,55.57,55.37,55.55,36120.0,46.9196,47.0211,46.8519,47.0042,36120.0
2020-02-24 13:30:00,55.54,55.71,55.52,55.6,48010.0,46.9957,47.1396,46.9788,47.0465,48010.0
2020-02-24 13:35:00,55.58,55.58,55.47,55.52,40847.0,47.0296,47.0296,46.9365,46.9788,40847.0
2020-02-24 13:40:00,55.51,55.57,55.28,55.4,58985.0,46.9703,47.0211,46.7757,46.8772,58985.0
2020-02-24 13:45:00,55.4,55.63,55.39,55.6,28934.0,46.8772,47.0719,46.8688,47.0465,28934.0
2020-02-24 13:50:00,55.61,55.71,55.59,55.59,29255.0,47.0549,47.1396,47.038,47.038,29255.0
2020-02-24 13:55:00,55.58,55.66,55.54,55.59,27470.0,47.0296,47.0972,46.9957,47.038,27470.0
2020-02-24 14:00:00,55.58,55.75,55.57,55.72,40192.0,47.0296,47.1734,47.0211,47.148,40192.0
2020-02-24 14:05:00,55.73,55.84,55.65,55.72,44653.0,47.1565,47.2496,47.0888,47.148,44653.0
2020-02-24 14:10:00,55.71,55.76,55.66,55.71,28763.0,47.1396,47.1819,47.0972,47.1396,28763.0
2020-02-24 14:15:00,55.71,55.81,55.71,55.8,27410.0,47.1396,47.2242,47.1396,47.2157,27410.0
2020-02-24 14:20:00,55.8,55.9,55.79,55.86,37189.0,47.2157,47.3003,47.2072,47.2665,37189.0
2020-02-24 14:25:00,55.87,56.1,55.87,56.08,39670.0,47.2749,47.4696,47.2749,47.4526,39670.0
2020-02-24 14:30:00,56.08,56.2,56.02,56.06,51723.0,47.4526,47.5542,47.4019,47.4357,51723.0
2020-02-24 14:35:00,56.06,56.15,55.99,56.11,52531.0,47.4357,47.5119,47.3765,47.478,52531.0
2020-02-24 14:40:00,56.1,56.23,56.09,56.21,56099.0,47.4696,47.5796,47.4611,47.5626,56099.0
2020-02-24 14:45:00,56.2,56.25,56.16,56.25,78762.0,47.5542,47.5965,47.5203,47.5965,78762.0
2020-02-24 14:50:00,56.25,56.38,56.22,56.35,65947.0,47.5965,47.7065,47.5711,47.6811,65947.0
2020-02-24 14:55:00,56.36,56.54,56.34,56.49,97236.0,47.6896,47.8419,47.6726,47.7996,97236.0
2020-02-24 15:00:00,56.49,56.54,56.36,56.51,53976.0,47.7996,47.8419,47.6896,47.8165,53976.0
2020-02-24 15:05:00,56.51,56.54,56.41,56.43,42413.0,47.8165,47.8419,47.7319,47.7488,42413.0
2020-02-24 15:10:00,56.42,56.44,56.24,56.25,45868.0,47.7403,47.7573,47.588,47.5965,45868.0
2020-02-24 15:15:00,56.26,56.43,56.15,56.43,66163.0,47.6049,47.7488,47.5119,47.7488,66163.0
2020-02-24 15:20:00,56.41,56.5,56.35,56.41,73182.0,47.7319,47.808,47.6811,47.7319,73182.0
2020-02-24 15:25:00,56.41,56.41,56.19,56.21,69220.0,47.7319,47.7319,47.5457,47.5626,69220.0
2020-02-24 15:30:00,56.22,56.32,56.17,56.24,64327.0,47.5711,47.6557,47.5288,47.588,64327.0
2020-02-24 15:35:00,56.23,56.29,56.17,56.21,67623.0,47.5796,47.6303,47.5288,47.5626,67623.0
2020-02-24 15:40:00,56.21,56.24,56.12,56.14,81290.0,47.5626,47.588,47.4865,47.5034,81290.0
2020-02-24 15:45:00,56.15,56.36,56.14,56.27,113353.0,47.5119,47.6896,47.5034,47.6134,113353.0
2020-02-24 15:50:00,56.28,56.34,56.03,56.07,181990.0,47.6219,47.6726,47.4103,47.4442,181990.0
2020-02-24 15:55:00,56.07,56.14,55.81,55.87,559667.0,47.4442,47.5034,47.2242,47.2749,559667.0
2020-02-25 09:30:00,56.07,56.15,55.44,55.72,97120.0,47.4442,47.5119,46.9111,47.148,97120.0
2020-02-25 09:35:00,55.64,55.82,55.47,55.66,29977.0,47.0803,47.2326,46.9365,47.0972,29977.0
2020-02-25 09:40:00,55.64,55.75,55.55,55.57,47074.0,47.0803,47.1734,47.0042,47.0211,47074.0
2020-02-25 09:45:00,55.6,55.77,55.45,55.59,33562.0,47.0465,47.1903,46.9196,47.038,33562.0
2020-02-25 09:50:00,55.56,55.68,55.43,55.65,35887.0,47.0126,47.1142,46.9026,47.0888,35887.0
2020-02-25 09:55:00,55.63,55.64,55.43,55.55,38140.0,47.0719,47.0803,46.9026,47.0042,38140.0
2020-02-25 10:00:00,55.57,55.63,55.27,55.31,44418.0,47.0211,47.0719,46.7672,46.8011,44418.0
2020-02-25 10:05:00,55.32,55.45,55.22,55.35,51811.0,46.8096,46.9196,46.7249,46.8349,51811.0
2020-02-25 10:10:00,55.37,55.58,55.27,55.3,42835.0,46.8519,47.0296,46.7672,46.7926,42835.0
2020-02-25 10:15:00,55.3,55.38,55.19,55.22,39580.0,46.7926,46.8603,46.6996,46.7249,39580.0
2020-02-25 10:20:00,55.21,55.26,54.85,54.89,64527.0,46.7165,46.7588,46.4119,46.4457,64527.0
2020-02-25 10:25:00,54.88,54.91,54.59,54.64,93851.0,46.4372,46.4626,46.1919,46.2342,93851.0
2020-02-25 10:30:00,54.63,54.76,54.5,54.73,61840.0,46.2257,46.3357,46.1157,46.3103,61840.0
2020-02-25 10:35:00,54.71,54.89,54.59,54.81,45878.0,46.2934,46.4457,46.1919,46.378,45878.0
2020-02-25 10:40:00,54.79,54.87,54.67,54.8,27835.0,46.3611,46.4288,46.2595,46.3695,27835.0
2020-02-25 10:45:00,54.78,54.83,54.5,54.52,33601.0,46.3526,46.3949,46.1157,46.1326,33601.0
2020-02-25 10:50:00,54.51,54.51,54.12,54.27,142523.0,46.1242,46.1242,45.7942,45.9211,142523.0
2020-02-25 10:55:00,54.26,54.53,54.2,54.53,64398.0,45.9126,46.1411,45.8619,46.1411,64398.0
2020-02-25 11:00:00,54.54,54.58,54.28,54.35,51472.0,46.1495,46.1834,45.9295,45.9888,51472.0
2020-02-25 11:05:00,54.35,54.82,54.25,54.57,204944.0,45.9888,46.3865,45.9042,46.1749,204944.0
2020-02-25 11:10:00,54.55,54.61,54.39,54.49,31517.0,46.158,46.2088,46.0226,46.1072,31517.0
2020-02-25 11:15:00,54.49,54.59,54.3,54.41,44876.0,46.1072,46.1919,45.9465,46.0395,44876.0
2020-02-25 11:20:00,54.38,54.51,54.3,54.44,35146.0,46.0142,46.1242,45.9465,46.0649,35146.0
2020-02-25 11:25:00,54.42,54.7,54.41,54.65,42841.0,46.048,46.2849,46.0395,46.2426,42841.0
2020-02-25 11:30:00,54.64,54.72,54.52,54.64,59615.0,46.2342,46.3019,46.1326,46.2342,59615.0
2020-02-25 11:35:00,54.64,54.66,54.47,54.58,26848.0,46.2342,46.2511,46.0903,46.1834,26848.0
2020-02-25 11:40:00,54.56,54.58,54.22,54.26,41811.0,46.1665,46.1834,45.8788,45.9126,41811.0
2020-02-25 11:45:00,54.26,54.63,54.25,54.57,46051.0,45.9126,46.2257,45.9042,46.1749,46051.0
2020-02-25 11:50:00,54.56,54.85,54.53,54.82,119522.0,46.1665,46.4119,46.1411,46.3865,119522.0
2020-02-25 11:55:00,54.83,54.9,54.71,54.72,70413.0,46.3949,46.4542,46.2934,46.3019,70413.0
2020-02-25 12:00:00,54.74,54.77,54.53,54.53,64579.0,46.3188,46.3442,46.1411,46.1411,64579.0
2020-02-25 12:05:00,54.54,54.57,54.41,54.52,62466.0,46.1495,46.1749,46.0395,46.1326,62466.0
2020-02-25 12:10:00,54.52,54.66,54.51,54.52,27234.0,46.1326,46.2511,46.1242,46.1326,27234.0
2020-02-25 12:15:00,54.51,54.67,54.42,54.63,84143.0,46.1242,46.2595,46.048,46.2257,84143.0
2020-02-25 12:20:00,54.62,54.68,54.44,54.54,97503.0,46.2172,46.268,46.0649,46.1495,97503.0
2020-02-25 12:25:00,54.54,54.59,54.48,54.54,54518.0,46.1495,46.1919,46.0988,46.1495,54518.0
2020-02-25 12:30:00,54.55,54.89,54.55,54.88,37119.0,46.158,46.4457,46.158,46.4372,37119.0
2020-02-25 12:35:00,54.87,54.87,54.59,54.62,29432.0,46.4288,46.4288,46.1919,46.2172,29432.0
2020-02-25 12:40:00,54.61,54.62,54.41,54.5,40890.0,46.2088,46.2172,46.0395,46.1157,40890.0
2020-02-25 12:45:00,54.52,54.54,54.32,54.41,40678.0,46.1326,46.1495,45.9634,46.0395,40678.0
2020-02-25 12:50:00,54.43,54.48,54.36,54.46,41151.0,46.0565,46.0988,45.9972,46.0819,41151.0
2020-02-25 12:55:00,54.48,54.53,54.36,54.42,18181.0,46.0988,46.1411,45.9972,46.048,18181.0
2020-02-25 13:00:00,54.42,54.49,54.34,54.37,25927.0,46.048,46.1072,45.9803,46.0057,25927.0
2020-02-25 13:05:00,54.39,54.48,54.27,54.41,31791.0,46.0226,46.0988,45.9211,46.0395,31791.0
2020-02-25 13:10:00,54.41,54.64,54.4,54.52,52588.0,46.0395,46.2342,46.0311,46.1326,52588.0
2020-02-25 13:15:00,54.52,54.6,54.39,54.46,58664.0,46.1326,46.2003,46.0226,46.0819,58664.0
2020-02-25 13:20:00,54.44,54.45,54.2,54.2,80357.0,46.0649,46.0734,45.8619,45.8619,80357.0
2020-02-25 13:25:00,54.19,54.37,54.09,54.26,63964.0,45.8534,46.0057,45.7688,45.9126,63964.0
2020-02-25 13:30:00,54.26,54.31,54.11,54.21,26690.0,45.9126,45.9549,45.7857,45.8703,26690.0
2020-02-25 13:35:00,54.2,54.21,53.96,54.0,85854.0,45.8619,45.8703,45.6588,45.6926,85854.0
2020-02-25 13:40:00,54.0,54.1,53.89,54.06,34590.0,45.6926,45.7772,45.5995,45.7434,34590.0
2020-02-25 13:45:00,54.04,54.08,53.85,53.87,46803.0,45.7265,45.7603,45.5657,45.5826,46803.0
2020-02-25 13:50:00,53.91,54.05,53.83,53.85,38566.0,45.6165,45.7349,45.5488,45.5657,38566.0
2020-02-25 13:55:00,53.84,53.87,53.71,53.74,51505.0,45.5572,45.5826,45.4472,45.4726,51505.0
2020-02-25 14:00:00,53.72,53.83,53.58,53.83,48572.0,45.4557,45.5488,45.3372,45.5488,48572.0
2020-02-25 14:05:00,53.83,53.86,53.52,53.61,68655.0,45.5488,45.5742,45.2865,45.3626,68655.0
2020-02-25 14:10:00,53.62,53.82,53.6,53.8,84136.0,45.3711,45.5403,45.3542,45.5234,84136.0
2020-02-25 14:15:00,53.81,53.87,53.61,53.66,51256.0,45.5319,45.5826,45.3626,45.4049,51256.0
2020-02-25 14:20:00,53.65,53.74,53.52,53.56,60320.0,45.3965,45.4726,45.2865,45.3203,60320.0
2020-02-25 14:25:00,53.58,53.63,53.34,53.37,119074.0,45.3372,45.3795,45.1342,45.1595,119074.0
2020-02-25 14:30:00,53.42,53.53,53.26,53.33,73621.0,45.2018,45.2949,45.0665,45.1257,73621.0
2020-02-25 14:35:00,53.31,53.4,53.21,53.26,60579.0,45.1088,45.1849,45.0242,45.0665,60579.0
2020-02-25 14:40:00,53.23,53.46,53.16,53.46,135498.0,45.0411,45.2357,44.9818,45.2357,135498.0
2020-02-25 14:45:00,53.46,53.48,53.28,53.47,53712.0,45.2357,45.2526,45.0834,45.2442,53712.0
2020-02-25 14:50:00,53.49,53.54,53.27,53.41,81149.0,45.2611,45.3034,45.0749,45.1934,81149.0
2020-02-25 14:55:00,53.42,53.45,53.31,53.34,66818.0,45.2018,45.2272,45.1088,45.1342,66818.0
2020-02-25 15:00:00,53.36,53.61,53.36,53.51,75215.0,45.1511,45.3626,45.1511,45.278,75215.0
2020-02-25 15:05:00,53.49,53.69,53.4,53.44,94561.0,45.2611,45.4303,45.1849,45.2188,94561.0
2020-02-25 15:10:00,53.45,53.49,53.21,53.25,62169.0,45.2272,45.2611,45.0242,45.058,62169.0
2020-02-25 15:15:00,53.24,53.3,53.11,53.14,77331.0,45.0495,45.1003,44.9395,44.9649,77331.0
2020-02-25 15:20:00,53.14,53.18,52.98,53.12,125525.0,44.9649,44.9988,44.8295,44.948,125525.0
2020-02-25 15:25:00,53.13,53.2,53.02,53.05,126383.0,44.9565,45.0157,44.8634,44.8888,126383.0
2020-02-25 15:30:00,53.04,53.12,52.83,52.94,151173.0,44.8803,44.948,44.7026,44.7957,151173.0
2020-02-25 15:35:00,52.94,53.0,52.77,52.83,110043.0,44.7957,44.8465,44.6518,44.7026,110043.0
2020-02-25 15:40:00,52.81,53.15,52.8,52.94,199901.0,44.6857,44.9734,44.6772,44.7957,199901.0
2020-02-25 15:45:00,52.95,53.21,52.94,53.1,169458.0,44.8042,45.0242,44.7957,44.9311,169458.0
2020-02-25 15:50:00,53.08,53.09,52.89,52.95,275780.0,44.9142,44.9226,44.7534,44.8042,275780.0
2020-02-25 15:55:00,52.94,53.2,52.94,53.09,500858.0,44.7957,45.0157,44.7957,44.9226,500858.0
2020-02-26 09:30:00,53.11,53.35,52.71,52.86,176699.0,44.9395,45.1426,44.6011,44.728,176699.0
2020-02-26 09:35:00,52.89,53.15,52.58,53.0,120978.0,44.7534,44.9734,44.4911,44.8465,120978.0
2020-02-26 09:40:00,52.97,54.06,52.97,54.05,212394.0,44.8211,45.7434,44.8211,45.7349,212394.0
2020-02-26 09:45:00,54.05,54.1,53.75,53.99,82289.0,45.7349,45.7772,45.4811,45.6842,82289.0
2020-02-26 09:50:00,53.99,54.03,53.62,53.93,100226.0,45.6842,45.718,45.3711,45.6334,100226.0
2020-02-26 09:55:00,53.93,54.03,53.84,53.92,59020.0,45.6334,45.718,45.5572,45.6249,59020.0
2020-02-26 10:00:00,53.9,53.91,53.62,53.65,73532.0,45.608,45.6165,45.3711,45.3965,73532.0
2020-02-26 10:05:00,53.64,53.72,53.39,53.59,58916.0,45.388,45.4557,45.1765,45.3457,58916.0
2020-02-26 10:10:00,53.61,53.89,53.37,53.88,40719.0,45.3626,45.5995,45.1595,45.5911,40719.0
2020-02-26 10:15:00,53.88,54.01,53.77,53.83,51788.0,45.5911,45.7011,45.498,45.5488,51788.0
2020-02-26 10:20:00,53.84,53.86,53.59,53.66,30193.0,45.5572,45.5742,45.3457,45.4049,30193.0
2020-02-26 10:25:00,53.68,53.87,53.63,53.68,36439.0,45.4219,45.5826,45.3795,45.4219,36439.0
2020-02-26 10:30:00,53.77,54.02,53.69,53.99,57092.0,45.498,45.7095,45.4303,45.6842,57092.0
2020-02-26 10:35:00,53.98,54.2,53.96,54.04,36484.0,45.6757,45.8619,45.6588,45.7265,36484.0
2020-02-26 10:40:00,54.06,54.32,54.04,54.28,36539.0,45.7434,45.9634,45.7265,45.9295,36539.0
2020-02-26 10:45:00,54.25,54.3,54.09,54.3,37285.0,45.9042,45.9465,45.7688,45.9465,37285.0
2020-02-26 10:50:00,54.31,54.46,54.24,54.25,25344.0,45.9549,46.0819,45.8957,45.9042,25344.0
2020-02-26 10:55:00,54.26,54.3,54.08,54.12,61757.0,45.9126,45.9465,45.7603,45.7942,61757.0
2020-02-26 11:00:00,54.08,54.22,53.97,54.2,66097.0,45.7603,45.8788,45.6672,45.8619,66097.0
2020-02-26 11:05:00,54.22,54.23,53.97,53.98,18334.0,45.8788,45.8872,45.6672,45.6757,18334.0
2020-02-26 11:10:00,53.97,53.99,53.77,53.78,23258.0,45.6672,45.6842,45.498,45.5065,23258.0
2020-02-26 11:15:00,53.79,53.92,53.79,53.88,14055.0,45.5149,45.6249,45.5149,45.5911,14055.0
2020-02-26 11:20:00,53.89,54.01,53.89,53.94,22235.0,45.5995,45.7011,45.5995,45.6419,22235.0
2020-02-26 11:25:00,53.97,54.07,53.96,53.96,32316.0,45.6672,45.7519,45.6588,45.6588,32316.0
2020-02-26 11:30:00,53.96,54.0,53.82,53.88,22257.0,45.6588,45.6926,45.5403,45.5911,22257.0
2020-02-26 11:35:00,53.89,53.89,53.71,53.86,24178.0,45.5995,45.5995,45.4472,45.5742,24178.0
2020-02-26 11:40:00,53.85,53.87,53.66,53.67,25944.0,45.5657,45.5826,45.4049,45.4134,25944.0
2020-02-26 11:45:00,53.68,53.69,53.46,53.54,32289.0,45.4219,45.4303,45.2357,45.3034,32289.0
2020-02-26 11:50:00,53.51,53.51,53.39,53.45,53077.0,45.278,45.278,45.1765,45.2272,53077.0
2020-02-26 11:55:00,53.44,53.55,53.35,53.52,104227.0,45.2188,45.3118,45.1426,45.2865,104227.0
2020-02-26 12:00:00,53.53,53.54,53.2,53.24,60410.0,45.2949,45.3034,45.0157,45.0495,60410.0
2020-02-26 12:05:00,53.23,53.3,53.04,53.21,97040.0,45.0411,45.1003,44.8803,45.0242,97040.0
2020-02-26 12:10:00,53.2,53.35,53.12,53.24,67126.0,45.0157,45.1426,44.948,45.0495,67126.0
2020-02-26 12:15:00,53.25,53.34,53.08,53.29,57444.0,45.058,45.1342,44.9142,45.0918,57444.0
2020-02-26 12:20:00,53.31,53.39,53.2,53.36,40199.0,45.1088,45.1765,45.0157,45.1511,40199.0
2020-02-26 12:25:00,53.36,53.42,53.25,53.32,42493.0,45.1511,45.2018,45.058,45.1172,42493.0
2020-02-26 12:30:00,53.34,53.6,53.34,53.55,33972.0,45.1342,45.3542,45.1342,45.3118,33972.0
2020-02-26 12:35:00,53.55,53.63,53.51,53.52,43706.0,45.3118,45.3795,45.278,45.2865,43706.0
2020-02-26 12:40:00,53.5,53.53,53.42,53.42,35117.0,45.2695,45.2949,45.2018,45.2018,35117.0
2020-02-26 12:45:00,53.42,53.83,53.42,53.79,153276.0,45.2018,45.5488,45.2018,45.5149,153276.0
2020-02-26 12:50:00,53.79,53.95,53.76,53.76,81038.0,45.5149,45.6503,45.4895,45.4895,81038.0
2020-02-26 12:55:00,53.77,53.9,53.73,53.81,59454.0,45.498,45.608,45.4642,45.5319,59454.0
2020-02-26 13:00:00,53.8,53.89,53.71,53.85,38204.0,45.5234,45.5995,45.4472,45.5657,38204.0
2020-02-26 13:05:00,53.88,53.91,53.59,53.59,23236.0,45.5911,45.6165,45.3457,45.3457,23236.0
2020-02-26 13:10:00,53.6,53.63,53.45,53.48,29027.0,45.3542,45.3795,45.2272,45.2526,29027.0
2020-02-26 13:15:00,53.49,53.5,53.34,53.45,23700.0,45.2611,45.2695,45.1342,45.2272,23700.0
2020-02-26 13:20:00,53.45,53.5,53.35,53.41,18823.0,45.2272,45.2695,45.1426,45.1934,18823.0
2020-02-26 13:25:00,53.42,53.55,53.36,53.5,23172.0,45.2018,45.3118,45.1511,45.2695,23172.0
2020-02-26 13:30:00,53.47,53.5,53.12,53.15,21176.0,45.2442,45.2695,44.948,44.9734,21176.0
2020-02-26 13:35:00,53.15,53.19,52.88,52.88,61494.0,44.9734,45.0072,44.7449,44.7449,61494.0
2020-02-26 13:40:00,52.87,52.92,52.63,52.63,45273.0,44.7365,44.7788,44.5334,44.5334,45273.0
2020-02-26 13:45:00,52.63,53.03,52.59,52.95,50099.0,44.5334,44.8718,44.4995,44.8042,50099.0
2020-02-26 13:50:00,52.91,52.94,52.7,52.7,39190.0,44.7703,44.7957,44.5926,44.5926,39190.0
2020-02-26 13:55:00,52.71,52.71,52.52,52.57,24350.0,44.6011,44.6011,44.4403,44.4826,24350.0
2020-02-26 14:00:00,52.56,52.72,52.46,52.56,71686.0,44.4742,44.6095,44.3895,44.4742,71686.0
2020-02-26 14:05:00,52.57,52.7,52.51,52.55,26902.0,44.4826,44.5926,44.4318,44.4657,26902.0
2020-02-26 14:10:00,52.58,52.83,52.47,52.83,31246.0,44.4911,44.7026,44.398,44.7026,31246.0
2020-02-26 14:15:00,52.82,52.83,52.44,52.49,18766.0,44.6942,44.7026,44.3726,44.4149,18766.0
2020-02-26 14:20:00,52.48,52.56,52.45,52.5,74444.0,44.4065,44.4742,44.3811,44.4234,74444.0
2020-02-26 14:25:00,52.52,52.65,52.33,52.33,68842.0,44.4403,44.5503,44.2795,44.2795,68842.0
2020-02-26 14:30:00,52.33,52.51,52.24,52.32,46214.0,44.2795,44.4318,44.2034,44.2711,46214.0
2020-02-26 14:35:00,52.34,52.54,52.31,52.34,29394.0,44.288,44.4572,44.2626,44.288,29394.0
2020-02-26 14:40:00,52.37,52.4,52.19,52.24,29172.0,44.3134,44.3388,44.1611,44.2034,29172.0
2020-02-26 14:45:00,52.26,52.39,52.17,52.25,24535.0,44.2203,44.3303,44.1441,44.2118,24535.0
2020-02-26 14:50:00,52.27,52.3,52.12,52.28,33325.0,44.2288,44.2541,44.1018,44.2372,33325.0
2020-02-26 14:55:00,52.26,52.33,52.1,52.16,32148.0,44.2203,44.2795,44.0849,44.1357,32148.0
2020-02-26 15:00:00,52.17,52.4,52.12,52.27,37533.0,44.1441,44.3388,44.1018,44.2288,37533.0
2020-02-26 15:05:00,52.27,52.31,52.09,52.27,41505.0,44.2288,44.2626,44.0765,44.2288,41505.0
2020-02-26 15:10:00,52.28,52.41,52.22,52.31,30676.0,44.2372,44.3472,44.1865,44.2626,30676.0
2020-02-26 15:15:00,52.32,52.6,52.31,52.46,54882.0,44.2711,44.508,44.2626,44.3895,54882.0
2020-02-26 15:20:00,52.48,52.5,52.24,52.3,67884.0,44.4065,44.4234,44.2034,44.2541,67884.0
2020-02-26 15:25:00,52.3,52.33,52.21,52.27,49537.0,44.2541,44.2795,44.178,44.2288,49537.0
2020-02-26 15:30:00,52.28,52.34,52.17,52.21,59994.0,44.2372,44.288,44.1441,44.178,59994.0
2020-02-26 15:35:00,52.22,52.49,52.21,52.44,63942.0,44.1865,44.4149,44.178,44.3726,63942.0
2020-02-26 15:40:00,52.44,52.47,52.31,52.44,61523.0,44.3726,44.398,44.2626,44.3726,61523.0
2020-02-26 15:45:00,52.45,52.47,52.28,52.29,82056.0,44.3811,44.398,44.2372,44.2457,82056.0
2020-02-26 15:50:00,52.3,52.47,52.26,52.45,147951.0,44.2541,44.398,44.2203,44.3811,147951.0
2020-02-26 15:55:00,52.45,52.46,52.26,52.28,253847.0,44.3811,44.3895,44.2203,44.2372,253847.0
2020-02-27 09:30:00,50.68,50.76,49.5,49.56,295410.0,42.8834,42.9511,41.8849,41.9357,295410.0
2020-02-27 09:35:00,49.54,50.09,49.17,50.08,151158.0,41.9187,42.3841,41.6057,42.3757,151158.0
2020-02-27 09:40:00,50.04,50.07,49.39,49.63,113027.0,42.3418,42.3672,41.7918,41.9949,113027.0
2020-02-27 09:45:00,49.59,49.62,49.0,49.14,154477.0,41.9611,41.9864,41.4618,41.5803,154477.0
2020-02-27 09:50:00,49.14,49.55,48.85,49.43,181946.0,41.5803,41.9272,41.3349,41.8257,181946.0
2020-02-27 09:55:00,49.38,49.51,49.03,49.16,205588.0,41.7834,41.8934,41.4872,41.5972,205588.0
2020-02-27 10:00:00,49.15,49.53,48.87,48.94,115465.0,41.5887,41.9103,41.3518,41.4111,115465.0
2020-02-27 10:05:00,48.96,49.06,48.83,48.89,74550.0,41.428,41.5126,41.318,41.3687,74550.0
2020-02-27 10:10:00,48.89,49.03,48.74,48.94,88422.0,41.3687,41.4872,41.2418,41.4111,88422.0
2020-02-27 10:15:00,48.9,48.95,48.56,48.83,55988.0,41.3772,41.4195,41.0895,41.318,55988.0
2020-02-27 10:20:00,48.83,48.89,48.57,48.63,58557.0,41.318,41.3687,41.098,41.1487,58557.0
2020-02-27 10:25:00,48.58,48.61,48.31,48.45,207615.0,41.1064,41.1318,40.878,40.9964,207615.0
2020-02-27 10:30:00,48.43,48.43,47.9,47.93,148935.0,40.9795,40.9795,40.531,40.5564,148935.0
2020-02-27 10:35:00,47.94,48.61,47.83,48.41,114366.0,40.5649,41.1318,40.4718,40.9626,114366.0
2020-02-27 10:40:00,48.4,48.47,48.21,48.3,98274.0,40.9541,41.0134,40.7934,40.8695,98274.0
2020-02-27 10:45:00,48.3,48.77,48.3,48.75,111066.0,40.8695,41.2672,40.8695,41.2503,111066.0
2020-02-27 10:50:00,48.74,48.95,48.53,48.57,73604.0,41.2418,41.4195,41.0641,41.098,73604.0
2020-02-27 10:55:00,48.57,49.41,48.44,49.41,177259.0,41.098,41.8087,40.988,41.8087,177259.0
2020-02-27 11:00:00,49.38,49.4,49.12,49.18,114343.0,41.7834,41.8003,41.5634,41.6141,114343.0
2020-02-27 11:05:00,49.17,49.82,49.09,49.81,93535.0,41.6057,42.1557,41.538,42.1472,93535.0
2020-02-27 11:10:00,49.81,49.83,49.47,49.66,125802.0,42.1472,42.1641,41.8595,42.0203,125802.0
2020-02-27 11:15:00,49.68,49.77,49.55,49.69,76869.0,42.0372,42.1134,41.9272,42.0457,76869.0
2020-02-27 11:20:00,49.7,49.79,49.39,49.45,57115.0,42.0541,42.1303,41.7918,41.8426,57115.0
2020-02-27 11:25:00,49.43,49.51,49.19,49.21,90213.0,41.8257,41.8934,41.6226,41.6395,90213.0
2020-02-27 11:30:00,49.21,49.36,49.12,49.13,44679.0,41.6395,41.7664,41.5634,41.5718,44679.0
2020-02-27 11:35:00,49.14,49.23,48.9,48.91,37106.0,41.5803,41.6564,41.3772,41.3857,37106.0
2020-02-27 11:40:00,48.91,49.03,48.74,48.78,45010.0,41.3857,41.4872,41.2418,41.2757,45010.0
2020-02-27 11:45:00,48.75,48.97,48.65,48.95,57100.0,41.2503,41.4364,41.1657,41.4195,57100.0
2020-02-27 11:50:00,48.95,49.09,48.92,48.96,55355.0,41.4195,41.538,41.3941,41.428,55355.0
2020-02-27 11:55:00,48.96,49.38,48.89,49.32,60371.0,41.428,41.7834,41.3687,41.7326,60371.0
2020-02-27 12:00:00,49.33,49.49,49.23,49.4,105559.0,41.7411,41.8764,41.6564,41.8003,105559.0
2020-02-27 12:05:00,49.42,49.68,49.33,49.61,64495.0,41.8172,42.0372,41.7411,41.978,64495.0
2020-02-27 12:10:00,49.58,49.73,49.5,49.7,40951.0,41.9526,42.0795,41.8849,42.0541,40951.0
2020-02-27 12:15:00,49.69,49.82,49.52,49.81,109027.0,42.0457,42.1557,41.9018,42.1472,109027.0
2020-02-27 12:20:00,49.79,49.8,49.35,49.35,64823.0,42.1303,42.1388,41.758,41.758,64823.0
2020-02-27 12:25:00,49.33,49.52,49.3,49.47,62169.0,41.7411,41.9018,41.7157,41.8595,62169.0
2020-02-27 12:30:00,49.46,49.84,49.44,49.77,204478.0,41.8511,42.1726,41.8341,42.1134,204478.0
2020-02-27 12:35:00,49.78,50.13,49.78,50.12,101781.0,42.1218,42.418,42.1218,42.4095,101781.0
2020-02-27 12:40:00,50.08,50.11,49.9,49.95,134514.0,42.3757,42.4011,42.2234,42.2657,134514.0
2020-02-27 12:45:00,49.95,49.97,49.69,49.86,97009.0,42.2657,42.2826,42.0457,42.1895,97009.0
2020-02-27 12:50:00,49.86,49.87,49.67,49.75,60515.0,42.1895,42.198,42.0287,42.0964,60515.0
2020-02-27 12:55:00,49.76,49.89,49.47,49.5,53189.0,42.1049,42.2149,41.8595,41.8849,53189.0
2020-02-27 13:00:00,49.47,49.61,49.33,49.53,43768.0,41.8595,41.978,41.7411,41.9103,43768.0
2020-02-27 13:05:00,49.5,49.52,49.29,49.46,56387.0,41.8849,41.9018,41.7072,41.8511,56387.0
2020-02-27 13:10:00,49.47,49.71,49.43,49.71,56569.0,41.8595,42.0626,41.8257,42.0626,56569.0
2020-02-27 13:15:00,49.71,49.76,49.57,49.66,93058.0,42.0626,42.1049,41.9441,42.0203,93058.0
2020-02-27 13:20:00,49.67,49.79,49.6,49.68,84460.0,42.0287,42.1303,41.9695,42.0372,84460.0
2020-02-27 13:25:00,49.68,49.82,49.48,49.48,74829.0,42.0372,42.1557,41.868,41.868,74829.0
2020-02-27 13:30:00,49.45,49.49,49.32,49.34,47566.0,41.8426,41.8764,41.7326,41.7495,47566.0
2020-02-27 13:35:00,49.32,49.33,49.06,49.15,51304.0,41.7326,41.7411,41.5126,41.5887,51304.0
2020-02-27 13:40:00,49.14,49.24,48.77,48.9,107606.0,41.5803,41.6649,41.2672,41.3772,107606.0
2020-02-27 13:45:00,48.94,49.13,48.9,49.13,39679.0,41.4111,41.5718,41.3772,41.5718,39679.0
2020-02-27 13:50:00,49.12,49.41,48.96,49.36,72839.0,41.5634,41.8087,41.428,41.7664,72839.0
2020-02-27 13:55:00,49.36,49.42,48.88,48.97,75997.0,41.7664,41.8172,41.3603,41.4364,75997.0
2020-02-27 14:00:00,48.93,48.95,48.71,48.81,55271.0,41.4026,41.4195,41.2164,41.3011,55271.0
2020-02-27 14:05:00,48.79,48.95,48.59,48.63,45341.0,41.2841,41.4195,41.1149,41.1487,45341.0
2020-02-27 14:10:00,48.63,48.71,48.51,48.65,57139.0,41.1487,41.2164,41.0472,41.1657,57139.0
2020-02-27 14:15:00,48.65,48.72,48.43,48.46,62570.0,41.1657,41.2249,40.9795,41.0049,62570.0
2020-02-27 14:20:00,48.45,48.89,48.45,48.88,78314.0,40.9964,41.3687,40.9964,41.3603,78314.0
2020-02-27 14:25:00,48.85,49.03,48.81,48.97,51163.0,41.3349,41.4872,41.3011,41.4364,51163.0
2020-02-27 14:30:00,48.96,48.99,48.61,48.7,53705.0,41.428,41.4534,41.1318,41.208,53705.0
2020-02-27 14:35:00,48.71,48.85,48.63,48.64,40037.0,41.2164,41.3349,41.1487,41.1572,40037.0
2020-02-27 14:40:00,48.65,48.68,48.49,48.61,68793.0,41.1657,41.1911,41.0303,41.1318,68793.0
2020-02-27 14:45:00,48.6,48.6,48.41,48.49,49522.0,41.1234,41.1234,40.9626,41.0303,49522.0
2020-02-27 14:50:00,48.48,48.53,48.38,48.39,85633.0,41.0218,41.0641,40.9372,40.9457,85633.0
2020-02-27 14:55:00,48.4,48.5,48.37,48.39,70234.0,40.9541,41.0387,40.9287,40.9457,70234.0
2020-02-27 15:00:00,48.4,48.46,48.31,48.45,129583.0,40.9541,41.0049,40.878,40.9964,129583.0
2020-02-27 15:05:00,48.44,48.57,48.35,48.55,51491.0,40.988,41.098,40.9118,41.0811,51491.0
2020-02-27 15:10:00,48.56,48.7,48.47,48.47,75590.0,41.0895,41.208,41.0134,41.0134,75590.0
2020-02-27 15:15:00,48.5,48.5,48.23,48.26,66203.0,41.0387,41.0387,40.8103,40.8357,66203.0
2020-02-27 15:20:00,48.26,48.39,48.25,48.34,64160.0,40.8357,40.9457,40.8272,40.9034,64160.0
2020-02-27 15:25:00,48.34,48.4,48.2,48.22,83202.0,40.9034,40.9541,40.7849,40.8018,83202.0
2020-02-27 15:30:00,48.22,48.41,48.16,48.4,134611.0,40.8018,40.9626,40.751,40.9541,134611.0
2020-02-27 15:35:00,48.4,48.42,48.12,48.15,100787.0,40.9541,40.9711,40.7172,40.7426,100787.0
2020-02-27 15:40:00,48.16,48.34,48.14,48.2,185466.0,40.751,40.9034,40.7341,40.7849,185466.0
2020-02-27 15:45:00,48.19,48.57,48.19,48.56,276836.0,40.7764,41.098,40.7764,41.0895,276836.0
2020-02-27 15:50:00,48.55,48.57,48.09,48.13,448576.0,41.0811,41.098,40.6918,40.7257,448576.0
2020-02-27 15:55:00,48.11,48.15,47.91,47.91,748082.0,40.7087,40.7426,40.5395,40.5395,748082.0
2020-02-28 09:30:00,45.93,46.57,45.93,46.54,264151.0,38.8641,39.4057,38.8641,39.3803,264151.0
2020-02-28 09:35:00,46.54,47.03,46.54,46.58,140175.0,39.3803,39.7949,39.3803,39.4141,140175.0
2020-02-28 09:40:00,46.58,46.87,46.3,46.58,87845.0,39.4141,39.6595,39.1772,39.4141,87845.0
2020-02-28 09:45:00,46.56,46.84,46.1,46.45,143209.0,39.3972,39.6341,39.008,39.3041,143209.0
2020-02-28 09:50:00,46.41,46.46,45.92,46.03,108914.0,39.2703,39.3126,38.8557,38.9487,108914.0
2020-02-28 09:55:00,45.98,46.02,45.47,45.67,169034.0,38.9064,38.9403,38.4749,38.6441,169034.0
2020-02-28 10:00:00,45.71,45.74,45.02,45.16,153989.0,38.678,38.7033,38.0941,38.2126,153989.0
2020-02-28 10:05:00,45.19,45.92,45.19,45.84,253533.0,38.238,38.8557,38.238,38.788,253533.0
2020-02-28 10:10:00,45.83,45.98,45.48,45.67,123535.0,38.7795,38.9064,38.4833,38.6441,123535.0
2020-02-28 10:15:00,45.66,46.25,45.59,45.94,99942.0,38.6356,39.1349,38.5764,38.8726,99942.0
2020-02-28 10:20:00,45.94,46.06,45.62,45.71,74352.0,38.8726,38.9741,38.6018,38.678,74352.0
2020-02-28 10:25:00,45.73,46.06,45.56,45.6,192616.0,38.6949,38.9741,38.551,38.5849,192616.0
2020-02-28 10:30:00,45.56,45.92,45.54,45.77,149769.0,38.551,38.8557,38.5341,38.7287,149769.0
2020-02-28 10:35:00,45.78,45.89,45.34,45.44,121445.0,38.7372,38.8303,38.3649,38.4495,121445.0
2020-02-28 10:40:00,45.44,45.54,45.27,45.27,87036.0,38.4495,38.5341,38.3056,38.3056,87036.0
2020-02-28 10:45:00,45.3,45.51,45.17,45.25,110063.0,38.331,38.5087,38.221,38.2887,110063.0
2020-02-28 10:50:00,45.26,46.18,45.24,46.17,166621.0,38.2972,39.0757,38.2803,39.0672,166621.0
2020-02-28 10:55:00,46.16,46.17,45.75,45.76,128067.0,39.0587,39.0672,38.7118,38.7203,128067.0
2020-02-28 11:00:00,45.77,45.89,45.59,45.59,139881.0,38.7287,38.8303,38.5764,38.5764,139881.0
2020-02-28 11:05:00,45.57,45.57,45.23,45.32,92799.0,38.5595,38.5595,38.2718,38.348,92799.0
2020-02-28 11:10:00,45.3,45.41,45.05,45.17,150434.0,38.331,38.4241,38.1195,38.221,150434.0
2020-02-28 11:15:00,45.15,45.41,45.12,45.41,112670.0,38.2041,38.4241,38.1787,38.4241,112670.0
2020-02-28 11:20:00,45.38,45.66,45.38,45.65,120055.0,38.3987,38.6356,38.3987,38.6272,120055.0
2020-02-28 11:25:00,45.66,45.98,45.63,45.86,97704.0,38.6356,38.9064,38.6103,38.8049,97704.0
2020-02-28 11:30:00,45.88,46.45,45.83,46.2,132618.0,38.8218,39.3041,38.7795,39.0926,132618.0
2020-02-28 11:35:00,46.23,46.73,46.12,46.59,99685.0,39.118,39.541,39.0249,39.4226,99685.0
2020-02-28 11:40:00,46.54,47.23,46.41,46.98,122251.0,39.3803,39.9641,39.2703,39.7526,122251.0
2020-02-28 11:45:00,46.95,46.95,46.58,46.63,71873.0,39.7272,39.7272,39.4141,39.4564,71873.0
2020-02-28 11:50:00,46.67,46.83,46.29,46.43,98582.0,39.4903,39.6257,39.1687,39.2872,98582.0
2020-02-28 11:55:00,46.42,46.53,46.22,46.35,85818.0,39.2787,39.3718,39.1095,39.2195,85818.0
2020-02-28 12:00:00,46.34,46.38,46.06,46.3,62632.0,39.211,39.2449,38.9741,39.1772,62632.0
2020-02-28 12:05:00,46.31,46.53,46.3,46.4,64692.0,39.1857,39.3718,39.1772,39.2618,64692.0
2020-02-28 12:10:00,46.39,46.52,46.29,46.34,60612.0,39.2533,39.3633,39.1687,39.211,60612.0
2020-02-28 12:15:00,46.34,46.42,46.18,46.39,63436.0,39.211,39.2787,39.0757,39.2533,63436.0
2020-02-28 12:20:00,46.39,46.59,46.31,46.32,74519.0,39.2533,39.4226,39.1857,39.1941,74519.0
2020-02-28 12:25:00,46.32,46.62,46.28,46.6,63077.0,39.1941,39.448,39.1603,39.431,63077.0
2020-02-28 12:30:00,46.62,46.83,46.61,46.71,84670.0,39.448,39.6257,39.4395,39.5241,84670.0
2020-02-28 12:35:00,46.72,47.08,46.62,46.8,77967.0,39.5326,39.8372,39.448,39.6003,77967.0
2020-02-28 12:40:00,46.79,47.01,46.74,46.81,57869.0,39.5918,39.778,39.5495,39.6087,57869.0
2020-02-28 12:45:00,46.81,46.81,46.51,46.7,79188.0,39.6087,39.6087,39.3549,39.5157,79188.0
2020-02-28 12:50:00,46.71,47.07,46.7,47.07,65427.0,39.5241,39.8287,39.5157,39.8287,65427.0
2020-02-28 12:55:00,47.08,47.27,46.98,47.17,56554.0,39.8372,39.998,39.7526,39.9134,56554.0
2020-02-28 13:00:00,47.2,47.3,46.96,47.02,72164.0,39.9387,40.0234,39.7357,39.7864,72164.0
2020-02-28 13:05:00,47.0,47.4,47.0,47.34,62536.0,39.7695,40.108,39.7695,40.0572,62536.0
2020-02-28 13:10:00,47.32,47.33,46.88,46.88,169282.0,40.0403,40.0487,39.668,39.668,169282.0
2020-02-28 13:15:00,46.89,47.53,46.81,47.37,157102.0,39.6764,40.218,39.6087,40.0826,157102.0
2020-02-28 13:20:00,47.35,47.44,47.21,47.35,67184.0,40.0657,40.1418,39.9472,40.0657,67184.0
2020-02-28 13:25:00,47.35,47.51,47.09,47.13,56246.0,40.0657,40.201,39.8457,39.8795,56246.0
2020-02-28 13:30:00,47.06,47.09,46.59,46.62,86575.0,39.8203,39.8457,39.4226,39.448,86575.0
2020-02-28 13:35:00,46.61,46.75,46.53,46.64,143847.0,39.4395,39.558,39.3718,39.4649,143847.0
2020-02-28 13:40:00,46.63,46.64,46.34,46.36,84537.0,39.4564,39.4649,39.211,39.228,84537.0
2020-02-28 13:45:00,46.33,46.46,46.18,46.44,93999.0,39.2026,39.3126,39.0757,39.2957,93999.0
2020-02-28 13:50:00,46.42,46.42,46.19,46.28,72192.0,39.2787,39.2787,39.0841,39.1603,72192.0
2020-02-28 13:55:00,46.27,46.52,46.16,46.48,52670.0,39.1518,39.3633,39.0587,39.3295,52670.0
2020-02-28 14:00:00,46.48,46.48,46.16,46.17,45986.0,39.3295,39.3295,39.0587,39.0672,45986.0
2020-02-28 14:05:00,46.16,46.26,46.07,46.13,55223.0,39.0587,39.1433,38.9826,39.0333,55223.0
2020-02-28 14:10:00,46.12,46.36,46.1,46.2,70120.0,39.0249,39.228,39.008,39.0926,70120.0
2020-02-28 14:15:00,46.2,46.41,46.15,46.36,64665.0,39.0926,39.2703,39.0503,39.228,64665.0
2020-02-28 14:20:00,46.35,46.67,46.22,46.44,63318.0,39.2195,39.4903,39.1095,39.2957,63318.0
2020-02-28 14:25:00,46.46,46.57,46.36,46.49,100113.0,39.3126,39.4057,39.228,39.338,100113.0
2020-02-28 14:30:00,46.49,47.02,46.45,46.77,122560.0,39.338,39.7864,39.3041,39.5749,122560.0
2020-02-28 14:35:00,46.74,46.74,46.5,46.5,59151.0,39.5495,39.5495,39.3464,39.3464,59151.0
2020-02-28 14:40:00,46.52,47.14,46.47,47.13,223890.0,39.3633,39.888,39.321,39.8795,223890.0
2020-02-28 14:45:00,47.11,47.21,46.84,46.91,117404.0,39.8626,39.9472,39.6341,39.6933,117404.0
2020-02-28 14:50:00,46.91,47.04,46.8,46.88,108555.0,39.6933,39.8033,39.6003,39.668,108555.0
2020-02-28 14:55:00,46.89,46.89,46.55,46.64,77499.0,39.6764,39.6764,39.3887,39.4649,77499.0
2020-02-28 15:00:00,46.65,46.76,46.34,46.36,79908.0,39.4733,39.5664,39.211,39.228,79908.0
2020-02-28 15:05:00,46.34,46.46,46.23,46.31,95772.0,39.211,39.3126,39.118,39.1857,95772.0
2020-02-28 15:10:00,46.3,46.43,46.26,46.38,104864.0,39.1772,39.2872,39.1433,39.2449,104864.0
2020-02-28 15:15:00,46.37,46.78,46.34,46.7,106749.0,39.2364,39.5833,39.211,39.5157,106749.0
2020-02-28 15:20:00,46.7,46.71,46.39,46.47,73384.0,39.5157,39.5241,39.2533,39.321,73384.0
2020-02-28 15:25:00,46.47,46.63,46.17,46.17,122024.0,39.321,39.4564,39.0672,39.0672,122024.0
2020-02-28 15:30:00,46.16,46.44,46.14,46.23,134859.0,39.0587,39.2957,39.0418,39.118,134859.0
2020-02-28 15:35:00,46.24,46.4,46.19,46.32,143224.0,39.1264,39.2618,39.0841,39.1941,143224.0
2020-02-28 15:40:00,46.33,46.37,46.0,46.06,166743.0,39.2026,39.2364,38.9233,38.9741,166743.0
2020-02-28 15:45:00,46.05,46.51,46.05,46.49,233165.0,38.9657,39.3549,38.9657,39.338,233165.0
2020-02-28 15:50:00,46.49,46.59,46.4,46.58,332500.0,39.338,39.4226,39.2618,39.4141,332500.0
2020-02-28 15:55:00,46.59,47.42,46.56,47.38,594257.0,39.4226,40.1249,39.3972,40.091,594257.0
2020-03-02 09:30:00,47.89,48.21,47.27,47.34,242898.0,40.5226,40.7934,39.998,40.0572,242898.0
2020-03-02 09:35:00,47.36,47.36,46.77,46.84,106252.0,40.0741,40.0741,39.5749,39.6341,106252.0
2020-03-02 09:40:00,46.8,46.99,46.64,46.69,76356.0,39.6003,39.761,39.4649,39.5072,76356.0
2020-03-02 09:45:00,46.69,46.89,46.58,46.6,58087.0,39.5072,39.6764,39.4141,39.431,58087.0
2020-03-02 09:50:00,46.62,46.8,46.29,46.65,52496.0,39.448,39.6003,39.1687,39.4733,52496.0
2020-03-02 09:55:00,46.66,46.66,46.14,46.31,77594.0,39.4818,39.4818,39.0418,39.1857,77594.0
2020-03-02 10:00:00,46.31,46.33,46.02,46.09,32000.0,39.1857,39.2026,38.9403,38.9995,32000.0
2020-03-02 10:05:00,46.12,46.12,45.69,45.89,86586.0,39.0249,39.0249,38.661,38.8303,86586.0
2020-03-02 10:10:00,45.86,46.34,45.85,46.25,59774.0,38.8049,39.211,38.7964,39.1349,59774.0
2020-03-02 10:15:00,46.28,46.32,45.9,46.13,38343.0,39.1603,39.1941,38.8387,39.0333,38343.0
2020-03-02 10:20:00,46.14,46.14,45.85,46.06,32584.0,39.0418,39.0418,38.7964,38.9741,32584.0
2020-03-02 10:25:00,46.05,46.39,46.0,46.3,42341.0,38.9657,39.2533,38.9233,39.1772,42341.0
2020-03-02 10:30:00,46.3,46.33,46.02,46.11,47194.0,39.1772,39.2026,38.9403,39.0164,47194.0
2020-03-02 10:35:00,46.09,46.42,46.07,46.38,42656.0,38.9995,39.2787,38.9826,39.2449,42656.0
2020-03-02 10:40:00,46.41,46.45,46.21,46.36,49595.0,39.2703,39.3041,39.101,39.228,49595.0
2020-03-02 10:45:00,46.38,46.77,46.37,46.77,70179.0,39.2449,39.5749,39.2364,39.5749,70179.0
2020-03-02 10:50:00,46.74,46.96,46.66,46.82,52822.0,39.5495,39.7357,39.4818,39.6172,52822.0
2020-03-02 10:55:00,46.85,46.98,46.62,46.62,44299.0,39.6426,39.7526,39.448,39.448,44299.0
2020-03-02 11:00:00,46.61,46.8,46.58,46.66,41818.0,39.4395,39.6003,39.4141,39.4818,41818.0
2020-03-02 11:05:00,46.63,46.64,46.39,46.39,35725.0,39.4564,39.4649,39.2533,39.2533,35725.0
2020-03-02 11:10:00,46.41,46.94,46.36,46.93,48808.0,39.2703,39.7187,39.228,39.7103,48808.0
2020-03-02 11:15:00,46.94,47.15,46.87,46.91,37370.0,39.7187,39.8964,39.6595,39.6933,37370.0
2020-03-02 11:20:00,46.92,47.13,46.91,46.98,44142.0,39.7018,39.8795,39.6933,39.7526,44142.0
2020-03-02 11:25:00,46.99,47.2,46.98,47.17,46187.0,39.761,39.9387,39.7526,39.9134,46187.0
2020-03-02 11:30:00,47.17,47.21,47.02,47.15,51044.0,39.9134,39.9472,39.7864,39.8964,51044.0
2020-03-02 11:35:00,47.12,47.37,47.05,47.33,50539.0,39.871,40.0826,39.8118,40.0487,50539.0
2020-03-02 11:40:00,47.33,47.33,47.14,47.26,44285.0,40.0487,40.0487,39.888,39.9895,44285.0
2020-03-02 11:45:00,47.26,47.28,47.09,47.16,37587.0,39.9895,40.0064,39.8457,39.9049,37587.0
2020-03-02 11:50:00,47.18,47.42,47.12,47.35,37162.0,39.9218,40.1249,39.871,40.0657,37162.0
2020-03-02 11:55:00,47.38,47.78,47.36,47.61,157062.0,40.091,40.4295,40.0741,40.2857,157062.0
2020-03-02 12:00:00,47.62,47.76,47.62,47.7,63127.0,40.2941,40.4126,40.2941,40.3618,63127.0
2020-03-02 12:05:00,47.68,47.75,47.43,47.45,81414.0,40.3449,40.4041,40.1334,40.1503,81414.0
2020-03-02 12:10:00,47.45,47.47,47.2,47.3,88481.0,40.1503,40.1672,39.9387,40.0234,88481.0
2020-03-02 12:15:00,47.3,47.3,47.09,47.19,70481.0,40.0234,40.0234,39.8457,39.9303,70481.0
2020-03-02 12:20:00,47.18,47.18,46.86,46.9,49042.0,39.9218,39.9218,39.651,39.6849,49042.0
2020-03-02 12:25:00,46.9,47.0,46.79,46.86,75055.0,39.6849,39.7695,39.5918,39.651,75055.0
2020-03-02 12:30:00,46.87,47.05,46.86,46.94,93975.0,39.6595,39.8118,39.651,39.7187,93975.0
2020-03-02 12:35:00,46.95,47.02,46.91,46.96,44912.0,39.7272,39.7864,39.6933,39.7357,44912.0
2020-03-02 12:40:00,46.95,47.02,46.8,46.98,63152.0,39.7272,39.7864,39.6003,39.7526,63152.0
2020-03-02 12:45:00,46.98,47.08,46.97,47.02,40185.0,39.7526,39.8372,39.7441,39.7864,40185.0
2020-03-02 12:50:00,47.03,47.15,46.94,47.15,46582.0,39.7949,39.8964,39.7187,39.8964,46582.0
2020-03-02 12:55:00,47.15,47.15,46.95,47.02,45123.0,39.8964,39.8964,39.7272,39.7864,45123.0
2020-03-02 13:00:00,47.03,47.13,46.99,47.05,64747.0,39.7949,39.8795,39.761,39.8118,64747.0
2020-03-02 13:05:00,47.04,47.04,46.82,46.84,89211.0,39.8033,39.8033,39.6172,39.6341,89211.0
2020-03-02 13:10:00,46.85,46.86,46.58,46.7,47395.0,39.6426,39.651,39.4141,39.5157,47395.0
2020-03-02 13:15:00,46.7,46.73,46.4,46.42,48675.0,39.5157,39.541,39.2618,39.2787,48675.0
2020-03-02 13:20:00,46.45,46.52,46.12,46.23,78991.0,39.3041,39.3633,39.0249,39.118,78991.0
2020-03-02 13:25:00,46.21,46.23,46.05,46.21,97812.0,39.101,39.118,38.9657,39.101,97812.0
2020-03-02 13:30:00,46.22,46.28,45.99,46.1,74069.0,39.1095,39.1603,38.9149,39.008,74069.0
2020-03-02 13:35:00,46.09,46.4,46.07,46.39,68615.0,38.9995,39.2618,38.9826,39.2533,68615.0
2020-03-02 13:40:00,46.4,46.59,46.3,46.55,51336.0,39.2618,39.4226,39.1772,39.3887,51336.0
2020-03-02 13:45:00,46.54,46.59,46.3,46.35,53039.0,39.3803,39.4226,39.1772,39.2195,53039.0
2020-03-02 13:50:00,46.35,46.46,46.14,46.17,41606.0,39.2195,39.3126,39.0418,39.0672,41606.0
2020-03-02 13:55:00,46.18,46.38,46.15,46.33,38354.0,39.0757,39.2449,39.0503,39.2026,38354.0
2020-03-02 14:00:00,46.31,46.4,46.16,46.31,54672.0,39.1857,39.2618,39.0587,39.1857,54672.0
2020-03-02 14:05:00,46.32,46.48,46.16,46.47,37510.0,39.1941,39.3295,39.0587,39.321,37510.0
2020-03-02 14:10:00,46.46,46.46,46.32,46.43,31605.0,39.3126,39.3126,39.1941,39.2872,31605.0
2020-03-02 14:15:00,46.43,46.45,46.25,46.32,39104.0,39.2872,39.3041,39.1349,39.1941,39104.0
2020-03-02 14:20:00,46.32,46.39,46.23,46.23,42571.0,39.1941,39.2533,39.118,39.118,42571.0
2020-03-02 14:25:00,46.23,46.31,46.11,46.11,57730.0,39.118,39.1857,39.0164,39.0164,57730.0
2020-03-02 14:30:00,46.11,46.29,46.11,46.16,173542.0,39.0164,39.1687,39.0164,39.0587,173542.0
2020-03-02 14:35:00,46.16,46.27,46.15,46.19,101066.0,39.0587,39.1518,39.0503,39.0841,101066.0
2020-03-02 14:40:00,46.18,46.18,45.85,45.9,74698.0,39.0757,39.0757,38.7964,38.8387,74698.0
2020-03-02 14:45:00,45.89,46.21,45.85,46.19,49002.0,38.8303,39.101,38.7964,39.0841,49002.0
2020-03-02 14:50:00,46.16,46.34,46.03,46.34,44249.0,39.0587,39.211,38.9487,39.211,44249.0
2020-03-02 14:55:00,46.33,46.36,46.1,46.11,47554.0,39.2026,39.228,39.008,39.0164,47554.0
2020-03-02 15:00:00,46.1,46.4,46.08,46.37,64845.0,39.008,39.2618,38.991,39.2364,64845.0
2020-03-02 15:05:00,46.37,46.54,46.34,46.5,81908.0,39.2364,39.3803,39.211,39.3464,81908.0
2020-03-02 15:10:00,46.5,46.68,46.44,46.64,66332.0,39.3464,39.4987,39.2957,39.4649,66332.0
2020-03-02 15:15:00,46.61,46.72,46.51,46.51,55504.0,39.4395,39.5326,39.3549,39.3549,55504.0
2020-03-02 15:20:00,46.52,46.71,46.47,46.69,71375.0,39.3633,39.5241,39.321,39.5072,71375.0
2020-03-02 15:25:00,46.69,46.72,46.54,46.57,71917.0,39.5072,39.5326,39.3803,39.4057,71917.0
2020-03-02 15:30:00,46.58,46.7,46.55,46.68,86479.0,39.4141,39.5157,39.3887,39.4987,86479.0
2020-03-02 15:35:00,46.67,46.9,46.67,46.89,92342.0,39.4903,39.6849,39.4903,39.6764,92342.0
2020-03-02 15:40:00,46.89,46.96,46.73,46.82,95965.0,39.6764,39.7357,39.541,39.6172,95965.0
2020-03-02 15:45:00,46.82,47.16,46.81,46.97,162751.0,39.6172,39.9049,39.6087,39.7441,162751.0
2020-03-02 15:50:00,47.01,47.71,46.99,47.7,279629.0,39.778,40.3703,39.761,40.3618,279629.0
2020-03-02 15:55:00,47.68,47.79,47.47,47.76,653332.0,40.3449,40.438,40.1672,40.4126,653332.0
2020-03-03 09:30:00,47.53,47.72,46.86,46.99,211453.0,40.218,40.3787,39.651,39.761,211453.0
2020-03-03 09:35:00,46.92,46.98,46.4,46.8,128180.0,39.7018,39.7526,39.2618,39.6003,128180.0
2020-03-03 09:40:00,46.82,46.92,46.43,46.58,85603.0,39.6172,39.7018,39.2872,39.4141,85603.0
2020-03-03 09:45:00,46.59,46.69,46.31,46.62,98808.0,39.4226,39.5072,39.1857,39.448,98808.0
2020-03-03 09:50:00,46.62,46.63,46.02,46.02,69526.0,39.448,39.4564,38.9403,38.9403,69526.0
2020-03-03 09:55:00,46.01,46.37,45.97,46.26,110671.0,38.9318,39.2364,38.898,39.1433,110671.0
2020-03-03 10:00:00,46.26,48.25,46.26,48.02,200226.0,39.1433,40.8272,39.1433,40.6326,200226.0
2020-03-03 10:05:00,48.06,48.19,47.25,47.66,152882.0,40.6664,40.7764,39.981,40.328,152882.0
2020-03-03 10:10:00,47.64,47.73,46.88,47.04,145604.0,40.311,40.3872,39.668,39.8033,145604.0
2020-03-03 10:15:00,47.04,47.07,46.59,46.88,136917.0,39.8033,39.8287,39.4226,39.668,136917.0
2020-03-03 10:20:00,46.9,47.35,46.82,47.3,95270.0,39.6849,40.0657,39.6172,40.0234,95270.0
2020-03-03 10:25:00,47.34,47.66,47.07,47.16,84694.0,40.0572,40.328,39.8287,39.9049,84694.0
2020-03-03 10:30:00,47.18,47.44,47.14,47.15,73322.0,39.9218,40.1418,39.888,39.8964,73322.0
2020-03-03 10:35:00,47.16,47.46,47.15,47.24,60609.0,39.9049,40.1587,39.8964,39.9726,60609.0
2020-03-03 10:40:00,47.23,47.56,47.19,47.41,53962.0,39.9641,40.2434,39.9303,40.1164,53962.0
2020-03-03 10:45:00,47.4,47.47,46.91,46.96,30493.0,40.108,40.1672,39.6933,39.7357,30493.0
2020-03-03 10:50:00,46.96,47.08,46.77,46.85,47682.0,39.7357,39.8372,39.5749,39.6426,47682.0
2020-03-03 10:55:00,46.85,47.14,46.8,47.09,47024.0,39.6426,39.888,39.6003,39.8457,47024.0
2020-03-03 11:00:00,47.07,47.11,46.65,46.73,58518.0,39.8287,39.8626,39.4733,39.541,58518.0
2020-03-03 11:05:00,46.74,46.75,46.27,46.37,65690.0,39.5495,39.558,39.1518,39.2364,65690.0
2020-03-03 11:10:00,46.36,46.39,45.99,46.16,74920.0,39.228,39.2533,38.9149,39.0587,74920.0
2020-03-03 11:15:00,46.12,46.51,46.12,46.22,45651.0,39.0249,39.3549,39.0249,39.1095,45651.0
2020-03-03 11:20:00,46.22,46.32,45.82,45.82,40920.0,39.1095,39.1941,38.771,38.771,40920.0
2020-03-03 11:25:00,45.86,46.05,45.54,45.81,53593.0,38.8049,38.9657,38.5341,38.7626,53593.0
2020-03-03 11:30:00,45.77,46.14,45.67,46.12,54392.0,38.7287,39.0418,38.6441,39.0249,54392.0
2020-03-03 11:35:00,46.11,46.53,46.02,46.53,52127.0,39.0164,39.3718,38.9403,39.3718,52127.0
2020-03-03 11:40:00,46.55,46.69,46.3,46.42,55076.0,39.3887,39.5072,39.1772,39.2787,55076.0
2020-03-03 11:45:00,46.42,46.47,46.22,46.23,45158.0,39.2787,39.321,39.1095,39.118,45158.0
2020-03-03 11:50:00,46.25,46.7,46.23,46.65,61847.0,39.1349,39.5157,39.118,39.4733,61847.0
2020-03-03 11:55:00,46.68,46.71,46.55,46.66,59281.0,39.4987,39.5241,39.3887,39.4818,59281.0
2020-03-03 12:00:00,46.65,46.66,46.43,46.65,43387.0,39.4733,39.4818,39.2872,39.4733,43387.0
2020-03-03 12:05:00,46.66,46.83,46.65,46.75,46713.0,39.4818,39.6257,39.4733,39.558,46713.0
2020-03-03 12:10:00,46.73,46.76,46.51,46.52,41985.0,39.541,39.5664,39.3549,39.3633,41985.0
2020-03-03 12:15:00,46.55,46.58,46.39,46.52,36241.0,39.3887,39.4141,39.2533,39.3633,36241.0
2020-03-03 12:20:00,46.54,46.64,46.44,46.57,34792.0,39.3803,39.4649,39.2957,39.4057,34792.0
2020-03-03 12:25:00,46.58,46.67,46.31,46.34,42448.0,39.4141,39.4903,39.1857,39.211,42448.0
2020-03-03 12:30:00,46.34,46.41,46.21,46.3,49845.0,39.211,39.2703,39.101,39.1772,49845.0
2020-03-03 12:35:00,46.27,46.43,46.2,46.43,41599.0,39.1518,39.2872,39.0926,39.2872,41599.0
2020-03-03 12:40:00,46.41,46.52,46.31,46.35,38613.0,39.2703,39.3633,39.1857,39.2195,38613.0
2020-03-03 12:45:00,46.37,46.61,46.37,46.5,45807.0,39.2364,39.4395,39.2364,39.3464,45807.0
2020-03-03 12:50:00,46.54,46.54,46.28,46.28,53872.0,39.3803,39.3803,39.1603,39.1603,53872.0
2020-03-03 12:55:00,46.28,46.5,46.22,46.42,42009.0,39.1603,39.3464,39.1095,39.2787,42009.0
2020-03-03 13:00:00,46.38,46.39,45.81,45.99,67655.0,39.2449,39.2533,38.7626,38.9149,67655.0
2020-03-03 13:05:00,46.0,46.0,45.81,45.82,50860.0,38.9233,38.9233,38.7626,38.771,50860.0
2020-03-03 13:10:00,45.81,45.85,45.69,45.69,34873.0,38.7626,38.7964,38.661,38.661,34873.0
2020-03-03 13:15:00,45.7,45.77,45.49,45.57,96954.0,38.6695,38.7287,38.4918,38.5595,96954.0
2020-03-03 13:20:00,45.59,45.69,45.37,45.4,69144.0,38.5764,38.661,38.3903,38.4156,69144.0
2020-03-03 13:25:00,45.42,45.71,45.19,45.67,79502.0,38.4326,38.678,38.238,38.6441,79502.0
2020-03-03 13:30:00,45.66,45.75,45.36,45.63,124485.0,38.6356,38.7118,38.3818,38.6103,124485.0
2020-03-03 13:35:00,45.63,45.68,45.46,45.66,53993.0,38.6103,38.6526,38.4664,38.6356,53993.0
2020-03-03 13:40:00,45.64,45.72,45.51,45.51,51614.0,38.6187,38.6864,38.5087,38.5087,51614.0
2020-03-03 13:45:00,45.53,45.71,45.37,45.37,71108.0,38.5256,38.678,38.3903,38.3903,71108.0
2020-03-03 13:50:00,45.37,45.46,45.24,45.3,163823.0,38.3903,38.4664,38.2803,38.331,163823.0
2020-03-03 13:55:00,45.31,45.5,45.22,45.25,35761.0,38.3395,38.5003,38.2633,38.2887,35761.0
2020-03-03 14:00:00,45.24,45.45,45.1,45.11,45603.0,38.2803,38.458,38.1618,38.1703,45603.0
2020-03-03 14:05:00,45.13,45.19,44.82,44.82,109778.0,38.1872,38.238,37.9249,37.9249,109778.0
2020-03-03 14:10:00,44.85,45.3,44.81,45.28,58897.0,37.9503,38.331,37.9164,38.3141,58897.0
2020-03-03 14:15:00,45.24,45.24,44.93,44.97,44818.0,38.2803,38.2803,38.018,38.0518,44818.0
2020-03-03 14:20:00,45.0,45.19,44.84,44.89,57474.0,38.0772,38.238,37.9418,37.9841,57474.0
2020-03-03 14:25:00,44.91,45.41,44.91,45.34,55333.0,38.001,38.4241,38.001,38.3649,55333.0
2020-03-03 14:30:00,45.35,45.47,45.18,45.44,46345.0,38.3733,38.4749,38.2295,38.4495,46345.0
2020-03-03 14:35:00,45.44,45.44,45.09,45.09,35195.0,38.4495,38.4495,38.1533,38.1533,35195.0
2020-03-03 14:40:00,45.08,45.11,44.96,45.04,42218.0,38.1449,38.1703,38.0433,38.111,42218.0
2020-03-03 14:45:00,45.05,45.58,45.04,45.57,72214.0,38.1195,38.568,38.111,38.5595,72214.0
2020-03-03 14:50:00,45.52,45.71,45.39,45.71,46759.0,38.5172,38.678,38.4072,38.678,46759.0
2020-03-03 14:55:00,45.71,45.83,45.5,45.76,77958.0,38.678,38.7795,38.5003,38.7203,77958.0
2020-03-03 15:00:00,45.77,45.89,45.65,45.83,78170.0,38.7287,38.8303,38.6272,38.7795,78170.0
2020-03-03 15:05:00,45.82,45.83,45.58,45.64,53621.0,38.771,38.7795,38.568,38.6187,53621.0
2020-03-03 15:10:00,45.66,45.96,45.59,45.86,63514.0,38.6356,38.8895,38.5764,38.8049,63514.0
2020-03-03 15:15:00,45.87,46.04,45.72,45.96,55764.0,38.8133,38.9572,38.6864,38.8895,55764.0
2020-03-03 15:20:00,45.96,45.97,45.56,45.6,59447.0,38.8895,38.898,38.551,38.5849,59447.0
2020-03-03 15:25:00,45.6,46.09,45.58,46.06,60603.0,38.5849,38.9995,38.568,38.9741,60603.0
2020-03-03 15:30:00,46.05,46.05,45.59,45.78,85921.0,38.9657,38.9657,38.5764,38.7372,85921.0
2020-03-03 15:35:00,45.8,45.86,45.4,45.47,139124.0,38.7541,38.8049,38.4156,38.4749,139124.0
2020-03-03 15:40:00,45.51,45.92,45.49,45.86,121621.0,38.5087,38.8557,38.4918,38.8049,121621.0
2020-03-03 15:45:00,45.87,46.11,45.47,45.49,122027.0,38.8133,39.0164,38.4749,38.4918,122027.0
2020-03-03 15:50:00,45.43,45.5,45.08,45.39,177154.0,38.441,38.5003,38.1449,38.4072,177154.0
2020-03-03 15:55:00,45.36,45.6,45.05,45.15,344225.0,38.3818,38.5849,38.1195,38.2041,344225.0
2020-03-04 09:30:00,46.1,46.1,45.5,45.62,170083.0,39.008,39.008,38.5003,38.6018,170083.0
2020-03-04 09:35:00,45.57,45.74,45.12,45.73,94432.0,38.5595,38.7033,38.1787,38.6949,94432.0
2020-03-04 09:40:00,45.73,46.25,45.58,45.86,132794.0,38.6949,39.1349,38.568,38.8049,132794.0
2020-03-04 09:45:00,45.93,46.08,45.69,45.9,90975.0,38.8641,38.991,38.661,38.8387,90975.0
2020-03-04 09:50:00,45.88,46.02,45.32,45.33,84016.0,38.8218,38.9403,38.348,38.3564,84016.0
2020-03-04 09:55:00,45.33,45.51,45.14,45.22,61935.0,38.3564,38.5087,38.1956,38.2633,61935.0
2020-03-04 10:00:00,45.25,45.42,45.07,45.22,68282.0,38.2887,38.4326,38.1364,38.2633,68282.0
2020-03-04 10:05:00,45.2,45.35,45.03,45.21,56677.0,38.2464,38.3733,38.1026,38.2549,56677.0
2020-03-04 10:10:00,45.26,45.58,45.24,45.5,30297.0,38.2972,38.568,38.2803,38.5003,30297.0
2020-03-04 10:15:00,45.49,45.75,45.37,45.74,46596.0,38.4918,38.7118,38.3903,38.7033,46596.0
2020-03-04 10:20:00,45.73,46.06,45.68,45.98,56835.0,38.6949,38.9741,38.6526,38.9064,56835.0
2020-03-04 10:25:00,46.0,46.01,45.69,45.86,28479.0,38.9233,38.9318,38.661,38.8049,28479.0
2020-03-04 10:30:00,45.89,46.0,45.7,45.71,49618.0,38.8303,38.9233,38.6695,38.678,49618.0
2020-03-04 10:35:00,45.7,45.71,45.12,45.14,29511.0,38.6695,38.678,38.1787,38.1956,29511.0
2020-03-04 10:40:00,45.11,45.61,45.09,45.61,56626.0,38.1703,38.5933,38.1533,38.5933,56626.0
2020-03-04 10:45:00,45.62,45.74,45.42,45.58,45600.0,38.6018,38.7033,38.4326,38.568,45600.0
2020-03-04 10:50:00,45.61,45.71,45.44,45.47,41088.0,38.5933,38.678,38.4495,38.4749,41088.0
2020-03-04 10:55:00,45.46,45.63,45.39,45.52,29590.0,38.4664,38.6103,38.4072,38.5172,29590.0
2020-03-04 11:00:00,45.52,45.76,45.52,45.57,31739.0,38.5172,38.7203,38.5172,38.5595,31739.0
2020-03-04 11:05:00,45.59,45.71,45.41,45.56,28414.0,38.5764,38.678,38.4241,38.551,28414.0
2020-03-04 11:10:00,45.52,45.65,45.48,45.48,29430.0,38.5172,38.6272,38.4833,38.4833,29430.0
2020-03-04 11:15:00,45.51,45.56,45.42,45.51,28520.0,38.5087,38.551,38.4326,38.5087,28520.0
2020-03-04 11:20:00,45.53,45.62,45.3,45.59,24839.0,38.5256,38.6018,38.331,38.5764,24839.0
2020-03-04 11:25:00,45.59,45.63,45.43,45.61,18283.0,38.5764,38.6103,38.441,38.5933,18283.0
2020-03-04 11:30:00,45.64,45.66,45.32,45.44,37793.0,38.6187,38.6356,38.348,38.4495,37793.0
2020-03-04 11:35:00,45.47,45.47,45.29,45.34,36372.0,38.4749,38.4749,38.3226,38.3649,36372.0
2020-03-04 11:40:00,45.35,45.38,45.18,45.26,44296.0,38.3733,38.3987,38.2295,38.2972,44296.0
2020-03-04 11:45:00,45.28,45.35,45.04,45.08,43209.0,38.3141,38.3733,38.111,38.1449,43209.0
2020-03-04 11:50:00,45.04,45.14,44.84,44.88,66359.0,38.111,38.1956,37.9418,37.9756,66359.0
2020-03-04 11:55:00,44.85,45.04,44.81,44.95,33430.0,37.9503,38.111,37.9164,38.0349,33430.0
2020-03-04 12:00:00,44.96,45.09,44.85,44.92,50832.0,38.0433,38.1533,37.9503,38.0095,50832.0
2020-03-04 12:05:00,44.92,44.94,44.82,44.93,50248.0,38.0095,38.0264,37.9249,38.018,50248.0
2020-03-04 12:10:00,44.93,45.12,44.92,45.08,31082.0,38.018,38.1787,38.0095,38.1449,31082.0
2020-03-04 12:15:00,45.09,45.22,45.05,45.12,25986.0,38.1533,38.2633,38.1195,38.1787,25986.0
2020-03-04 12:20:00,45.14,45.23,45.09,45.2,21773.0,38.1956,38.2718,38.1533,38.2464,21773.0
2020-03-04 12:25:00,45.2,45.55,45.19,45.51,47453.0,38.2464,38.5426,38.238,38.5087,47453.0
2020-03-04 12:30:00,45.53,45.55,45.28,45.32,36133.0,38.5256,38.5426,38.3141,38.348,36133.0
2020-03-04 12:35:00,45.34,45.35,45.17,45.24,24504.0,38.3649,38.3733,38.221,38.2803,24504.0
2020-03-04 12:40:00,45.24,45.25,45.0,45.06,24515.0,38.2803,38.2887,38.0772,38.128,24515.0
2020-03-04 12:45:00,45.07,45.3,45.01,45.3,38229.0,38.1364,38.331,38.0856,38.331,38229.0
2020-03-04 12:50:00,45.26,45.35,45.23,45.3,13384.0,38.2972,38.3733,38.2718,38.331,13384.0
2020-03-04 12:55:00,45.31,45.36,45.24,45.34,13530.0,38.3395,38.3818,38.2803,38.3649,13530.0
2020-03-04 13:00:00,45.36,45.45,45.3,45.45,19348.0,38.3818,38.458,38.331,38.458,19348.0
2020-03-04 13:05:00,45.44,45.56,45.44,45.49,40976.0,38.4495,38.551,38.4495,38.4918,40976.0
2020-03-04 13:10:00,45.46,45.49,45.4,45.47,33369.0,38.4664,38.4918,38.4156,38.4749,33369.0
2020-03-04 13:15:00,45.48,45.57,45.46,45.55,29026.0,38.4833,38.5595,38.4664,38.5426,29026.0
2020-03-04 13:20:00,45.57,45.65,45.53,45.63,26686.0,38.5595,38.6272,38.5256,38.6103,26686.0
2020-03-04 13:25:00,45.61,45.64,45.48,45.48,15041.0,38.5933,38.6187,38.4833,38.4833,15041.0
2020-03-04 13:30:00,45.45,45.54,45.44,45.49,23626.0,38.458,38.5341,38.4495,38.4918,23626.0
2020-03-04 13:35:00,45.49,45.52,45.23,45.26,24937.0,38.4918,38.5172,38.2718,38.2972,24937.0
2020-03-04 13:40:00,45.26,45.27,45.14,45.22,28221.0,38.2972,38.3056,38.1956,38.2633,28221.0
2020-03-04 13:45:00,45.19,45.34,45.19,45.3,26222.0,38.238,38.3649,38.238,38.331,26222.0
2020-03-04 13:50:00,45.3,45.47,45.29,45.47,37895.0,38.331,38.4749,38.3226,38.4749,37895.0
2020-03-04 13:55:00,45.47,45.47,45.24,45.35,42253.0,38.4749,38.4749,38.2803,38.3733,42253.0
2020-03-04 14:00:00,45.36,45.48,45.27,45.37,136937.0,38.3818,38.4833,38.3056,38.3903,136937.0
2020-03-04 14:05:00,45.36,45.52,45.34,45.4,32304.0,38.3818,38.5172,38.3649,38.4156,32304.0
2020-03-04 14:10:00,45.39,45.48,45.36,45.36,21759.0,38.4072,38.4833,38.3818,38.3818,21759.0
2020-03-04 14:15:00,45.37,45.44,45.34,45.42,38173.0,38.3903,38.4495,38.3649,38.4326,38173.0
2020-03-04 14:20:00,45.4,45.5,45.37,45.45,29158.0,38.4156,38.5003,38.3903,38.458,29158.0
2020-03-04 14:25:00,45.44,45.62,45.37,45.54,67042.0,38.4495,38.6018,38.3903,38.5341,67042.0
2020-03-04 14:30:00,45.56,45.69,45.56,45.64,32463.0,38.551,38.661,38.551,38.6187,32463.0
2020-03-04 14:35:00,45.63,45.65,45.46,45.52,31093.0,38.6103,38.6272,38.4664,38.5172,31093.0
2020-03-04 14:40:00,45.54,45.58,45.42,45.54,32822.0,38.5341,38.568,38.4326,38.5341,32822.0
2020-03-04 14:45:00,45.54,45.54,45.36,45.37,26920.0,38.5341,38.5341,38.3818,38.3903,26920.0
2020-03-04 14:50:00,45.4,45.47,45.24,45.26,44924.0,38.4156,38.4749,38.2803,38.2972,44924.0
2020-03-04 14:55:00,45.24,45.41,45.24,45.31,54459.0,38.2803,38.4241,38.2803,38.3395,54459.0
2020-03-04 15:00:00,45.31,45.46,45.28,45.38,37811.0,38.3395,38.4664,38.3141,38.3987,37811.0
2020-03-04 15:05:00,45.38,45.45,45.3,45.41,37315.0,38.3987,38.458,38.331,38.4241,37315.0
2020-03-04 15:10:00,45.39,45.51,45.38,45.41,29121.0,38.4072,38.5087,38.3987,38.4241,29121.0
2020-03-04 15:15:00,45.4,45.44,45.34,45.39,43317.0,38.4156,38.4495,38.3649,38.4072,43317.0
2020-03-04 15:20:00,45.4,45.57,45.37,45.55,59433.0,38.4156,38.5595,38.3903,38.5426,59433.0
2020-03-04 15:25:00,45.55,45.65,45.55,45.64,48066.0,38.5426,38.6272,38.5426,38.6187,48066.0
2020-03-04 15:30:00,45.65,45.78,45.63,45.77,54022.0,38.6272,38.7372,38.6103,38.7287,54022.0
2020-03-04 15:35:00,45.77,45.82,45.7,45.79,100947.0,38.7287,38.771,38.6695,38.7457,100947.0
2020-03-04 15:40:00,45.79,45.8,45.65,45.69,78669.0,38.7457,38.7541,38.6272,38.661,78669.0
2020-03-04 15:45:00,45.69,45.74,45.55,45.63,74980.0,38.661,38.7033,38.5426,38.6103,74980.0
2020-03-04 15:50:00,45.63,45.93,45.61,45.88,130538.0,38.6103,38.8641,38.5933,38.8218,130538.0
2020-03-04 15:55:00,45.88,46.02,45.8,45.88,395841.0,38.8218,38.9403,38.7541,38.8218,395841.0
2020-03-05 09:30:00,42.7,42.7,40.26,40.83,985657.0,36.131,36.131,34.0664,34.5487,985657.0
2020-03-05 09:35:00,40.81,42.41,39.63,42.03,1284164.0,34.5318,35.8856,33.5333,35.5641,1284164.0
2020-03-05 09:40:00,42.02,42.79,41.5,42.62,651465.0,35.5556,36.2072,35.1156,36.0633,651465.0
2020-03-05 09:45:00,42.67,42.67,41.97,42.18,392062.0,36.1056,36.1056,35.5133,35.691,392062.0
2020-03-05 09:50:00,42.12,42.23,41.23,41.38,270783.0,35.6402,35.7333,34.8872,35.0141,270783.0
2020-03-05 09:55:00,41.35,41.46,41.0,41.23,245465.0,34.9887,35.0818,34.6925,34.8872,245465.0
2020-03-05 10:00:00,41.22,41.61,41.18,41.32,163823.0,34.8787,35.2087,34.8449,34.9633,163823.0
2020-03-05 10:05:00,41.32,41.41,41.13,41.25,132030.0,34.9633,35.0395,34.8025,34.9041,132030.0
2020-03-05 10:10:00,41.27,41.81,41.26,41.69,136073.0,34.921,35.3779,34.9125,35.2764,136073.0
2020-03-05 10:15:00,41.71,41.85,41.37,41.69,130079.0,35.2933,35.4118,35.0056,35.2764,130079.0
2020-03-05 10:20:00,41.68,42.06,41.65,41.87,175802.0,35.2679,35.5895,35.2425,35.4287,175802.0
2020-03-05 10:25:00,41.84,42.02,41.55,41.55,158774.0,35.4033,35.5556,35.1579,35.1579,158774.0
2020-03-05 10:30:00,41.55,41.66,41.41,41.57,151468.0,35.1579,35.251,35.0395,35.1749,151468.0
2020-03-05 10:35:00,41.57,41.62,41.32,41.4,101870.0,35.1749,35.2172,34.9633,35.031,101870.0
2020-03-05 10:40:00,41.4,42.02,41.36,41.92,172843.0,35.031,35.5556,34.9972,35.471,172843.0
2020-03-05 10:45:00,41.94,42.16,41.83,42.03,157094.0,35.4879,35.6741,35.3949,35.5641,157094.0
2020-03-05 10:50:00,41.98,42.03,41.89,41.99,56252.0,35.5218,35.5641,35.4456,35.5302,56252.0
2020-03-05 10:55:00,41.99,42.01,41.83,41.86,54189.0,35.5302,35.5472,35.3949,35.4202,54189.0
2020-03-05 11:00:00,41.87,41.94,41.64,41.7,68438.0,35.4287,35.4879,35.2341,35.2849,68438.0
2020-03-05 11:05:00,41.7,42.08,41.65,42.06,69734.0,35.2849,35.6064,35.2425,35.5895,69734.0
2020-03-05 11:10:00,42.06,42.23,41.98,42.12,69305.0,35.5895,35.7333,35.5218,35.6402,69305.0
2020-03-05 11:15:00,42.13,42.41,42.06,42.2,64949.0,35.6487,35.8856,35.5895,35.7079,64949.0
2020-03-05 11:20:00,42.24,42.31,42.09,42.15,45277.0,35.7418,35.801,35.6149,35.6656,45277.0
2020-03-05 11:25:00,42.15,42.28,42.05,42.22,70006.0,35.6656,35.7756,35.581,35.7249,70006.0
2020-03-05 11:30:00,42.21,42.42,42.17,42.34,75602.0,35.7164,35.8941,35.6826,35.8264,75602.0
2020-03-05 11:35:00,42.34,42.35,42.2,42.3,86423.0,35.8264,35.8349,35.7079,35.7926,86423.0
2020-03-05 11:40:00,42.28,42.32,41.94,41.95,98767.0,35.7756,35.8095,35.4879,35.4964,98767.0
2020-03-05 11:45:00,41.94,42.04,41.86,41.86,86520.0,35.4879,35.5726,35.4202,35.4202,86520.0
2020-03-05 11:50:00,41.89,41.96,41.66,41.73,50168.0,35.4456,35.5049,35.251,35.3102,50168.0
2020-03-05 11:55:00,41.73,41.74,41.34,41.38,127534.0,35.3102,35.3187,34.9802,35.0141,127534.0
2020-03-05 12:00:00,41.37,41.42,41.2,41.3,132361.0,35.0056,35.0479,34.8618,34.9464,132361.0
2020-03-05 12:05:00,41.3,41.31,41.1,41.14,75608.0,34.9464,34.9549,34.7772,34.811,75608.0
2020-03-05 12:10:00,41.13,41.23,41.1,41.15,85149.0,34.8025,34.8872,34.7772,34.8195,85149.0
2020-03-05 12:15:00,41.15,41.25,41.05,41.09,202155.0,34.8195,34.9041,34.7349,34.7687,202155.0
2020-03-05 12:20:00,41.09,41.13,40.94,40.96,141519.0,34.7687,34.8025,34.6418,34.6587,141519.0
2020-03-05 12:25:00,40.97,41.21,40.9,41.21,94958.0,34.6672,34.8702,34.6079,34.8702,94958.0
2020-03-05 12:30:00,41.19,41.4,41.15,41.28,80462.0,34.8533,35.031,34.8195,34.9295,80462.0
2020-03-05 12:35:00,41.26,41.32,41.01,41.01,63771.0,34.9125,34.9633,34.701,34.701,63771.0
2020-03-05 12:40:00,41.02,41.03,40.67,40.69,110631.0,34.7095,34.7179,34.4133,34.4302,110631.0
2020-03-05 12:45:00,40.68,40.72,40.5,40.69,117490.0,34.4218,34.4556,34.2695,34.4302,117490.0
2020-03-05 12:50:00,40.69,40.87,40.68,40.85,83430.0,34.4302,34.5825,34.4218,34.5656,83430.0
2020-03-05 12:55:00,40.85,40.86,40.62,40.62,98260.0,34.5656,34.5741,34.371,34.371,98260.0
2020-03-05 13:00:00,40.61,40.67,40.42,40.45,159067.0,34.3625,34.4133,34.2018,34.2272,159067.0
2020-03-05 13:05:00,40.44,40.67,40.44,40.63,214831.0,34.2187,34.4133,34.2187,34.3795,214831.0
2020-03-05 13:10:00,40.64,40.78,40.54,40.65,213951.0,34.3879,34.5064,34.3033,34.3964,213951.0
2020-03-05 13:15:00,40.65,40.78,40.4,40.53,166011.0,34.3964,34.5064,34.1848,34.2949,166011.0
2020-03-05 13:20:00,40.51,40.56,40.4,40.48,145535.0,34.2779,34.3202,34.1848,34.2525,145535.0
2020-03-05 13:25:00,40.48,40.79,40.43,40.44,156173.0,34.2525,34.5149,34.2102,34.2187,156173.0
2020-03-05 13:30:00,40.43,40.48,40.3,40.34,101506.0,34.2102,34.2525,34.1002,34.1341,101506.0
2020-03-05 13:35:00,40.36,40.65,40.34,40.55,130734.0,34.151,34.3964,34.1341,34.3118,130734.0
2020-03-05 13:40:00,40.57,40.66,40.41,40.42,60641.0,34.3287,34.4049,34.1933,34.2018,60641.0
2020-03-05 13:45:00,40.42,40.64,40.41,40.6,84908.0,34.2018,34.3879,34.1933,34.3541,84908.0
2020-03-05 13:50:00,40.61,40.94,40.6,40.91,63114.0,34.3625,34.6418,34.3541,34.6164,63114.0
2020-03-05 13:55:00,40.89,40.96,40.84,40.94,63013.0,34.5995,34.6587,34.5572,34.6418,63013.0
2020-03-05 14:00:00,40.95,41.13,40.9,41.01,91908.0,34.6502,34.8025,34.6079,34.701,91908.0
2020-03-05 14:05:00,41.0,41.15,40.96,41.08,48570.0,34.6925,34.8195,34.6587,34.7602,48570.0
2020-03-05 14:10:00,41.1,41.18,41.05,41.08,40633.0,34.7772,34.8449,34.7349,34.7602,40633.0
2020-03-05 14:15:00,41.09,41.1,40.97,40.99,68831.0,34.7687,34.7772,34.6672,34.6841,68831.0
2020-03-05 14:20:00,40.97,41.0,40.76,40.77,53629.0,34.6672,34.6925,34.4895,34.4979,53629.0
2020-03-05 14:25:00,40.76,40.77,40.59,40.65,101983.0,34.4895,34.4979,34.3456,34.3964,101983.0
2020-03-05 14:30:00,40.66,40.83,40.65,40.76,65458.0,34.4049,34.5487,34.3964,34.4895,65458.0
2020-03-05 14:35:00,40.76,40.9,40.67,40.86,51227.0,34.4895,34.6079,34.4133,34.5741,51227.0
2020-03-05 14:40:00,40.87,40.99,40.84,40.93,59335.0,34.5825,34.6841,34.5572,34.6333,59335.0
2020-03-05 14:45:00,40.93,41.04,40.89,41.02,94565.0,34.6333,34.7264,34.5995,34.7095,94565.0
2020-03-05 14:50:00,41.02,41.13,40.92,40.93,86095.0,34.7095,34.8025,34.6249,34.6333,86095.0
2020-03-05 14:55:00,40.94,41.06,40.92,41.01,167334.0,34.6418,34.7433,34.6249,34.701,167334.0
2020-03-05 15:00:00,41.01,41.02,40.94,40.95,110924.0,34.701,34.7095,34.6418,34.6502,110924.0
2020-03-05 15:05:00,40.95,41.02,40.91,41.01,132916.0,34.6502,34.7095,34.6164,34.701,132916.0
2020-03-05 15:10:00,41.0,41.01,40.82,40.84,92144.0,34.6925,34.701,34.5402,34.5572,92144.0
2020-03-05 15:15:00,40.85,40.91,40.7,40.75,95037.0,34.5656,34.6164,34.4387,34.481,95037.0
2020-03-05 15:20:00,40.75,40.86,40.66,40.66,248110.0,34.481,34.5741,34.4049,34.4049,248110.0
2020-03-05 15:25:00,40.66,40.72,40.51,40.52,160865.0,34.4049,34.4556,34.2779,34.2864,160865.0
2020-03-05 15:30:00,40.52,40.98,40.51,40.92,157412.0,34.2864,34.6756,34.2779,34.6249,157412.0
2020-03-05 15:35:00,40.91,40.95,40.81,40.82,168889.0,34.6164,34.6502,34.5318,34.5402,168889.0
2020-03-05 15:40:00,40.82,41.0,40.8,40.95,170066.0,34.5402,34.6925,34.5233,34.6502,170066.0
2020-03-05 15:45:00,40.96,41.0,40.72,40.81,212890.0,34.6587,34.6925,34.4556,34.5318,212890.0
2020-03-05 15:50:00,40.82,41.01,40.81,40.88,374157.0,34.5402,34.701,34.5318,34.591,374157.0
2020-03-05 15:55:00,40.88,41.32,40.8,41.19,898891.0,34.591,34.9633,34.5233,34.8533,898891.0
2020-03-06 09:30:00,40.14,40.85,38.45,38.48,696082.0,33.9648,34.5656,32.5348,32.5602,696082.0
2020-03-06 09:35:00,38.5,39.07,38.38,38.71,324046.0,32.5771,33.0595,32.4756,32.7548,324046.0
2020-03-06 09:40:00,38.71,39.47,38.5,39.45,252979.0,32.7548,33.3979,32.5771,33.381,252979.0
2020-03-06 09:45:00,39.42,39.5,38.63,38.63,196625.0,33.3556,33.4233,32.6871,32.6871,196625.0
2020-03-06 09:50:00,38.61,38.63,38.05,38.35,299718.0,32.6702,32.6871,32.1964,32.4502,299718.0
2020-03-06 09:55:00,38.35,38.97,38.34,38.88,152963.0,32.4502,32.9748,32.4418,32.8987,152963.0
2020-03-06 10:00:00,38.84,39.31,38.82,39.17,175680.0,32.8648,33.2625,32.8479,33.1441,175680.0
2020-03-06 10:05:00,39.17,39.28,38.53,38.59,216531.0,33.1441,33.2372,32.6025,32.6533,216531.0
2020-03-06 10:10:00,38.6,38.75,38.47,38.64,100842.0,32.6618,32.7887,32.5518,32.6956,100842.0
2020-03-06 10:15:00,38.64,39.03,38.64,38.85,190970.0,32.6956,33.0256,32.6956,32.8733,190970.0
2020-03-06 10:20:00,38.85,39.12,38.85,38.95,108867.0,32.8733,33.1018,32.8733,32.9579,108867.0
2020-03-06 10:25:00,38.96,39.83,38.96,39.83,148931.0,32.9664,33.7025,32.9664,33.7025,148931.0
2020-03-06 10:30:00,39.8,39.83,39.6,39.62,254852.0,33.6772,33.7025,33.5079,33.5248,254852.0
2020-03-06 10:35:00,39.6,39.72,39.44,39.7,148245.0,33.5079,33.6095,33.3725,33.5925,148245.0
2020-03-06 10:40:00,39.7,39.9,39.56,39.8,141152.0,33.5925,33.7618,33.4741,33.6772,141152.0
2020-03-06 10:45:00,39.8,39.84,39.52,39.63,78371.0,33.6772,33.711,33.4402,33.5333,78371.0
2020-03-06 10:50:00,39.64,39.67,39.56,39.64,119263.0,33.5418,33.5672,33.4741,33.5418,119263.0
2020-03-06 10:55:00,39.63,39.72,39.57,39.68,162284.0,33.5333,33.6095,33.4825,33.5756,162284.0
2020-03-06 11:00:00,39.69,39.83,39.45,39.46,216159.0,33.5841,33.7025,33.381,33.3895,216159.0
2020-03-06 11:05:00,39.46,39.67,39.45,39.55,136861.0,33.3895,33.5672,33.381,33.4656,136861.0
2020-03-06 11:10:00,39.55,39.55,39.23,39.35,216005.0,33.4656,33.4656,33.1948,33.2964,216005.0
2020-03-06 11:15:00,39.35,39.6,39.32,39.44,179593.0,33.2964,33.5079,33.271,33.3725,179593.0
2020-03-06 11:20:00,39.44,39.47,39.2,39.24,140984.0,33.3725,33.3979,33.1695,33.2033,140984.0
2020-03-06 11:25:00,39.24,39.39,39.18,39.3,76322.0,33.2033,33.3302,33.1525,33.2541,76322.0
2020-03-06 11:30:00,39.3,39.34,39.0,39.27,90002.0,33.2541,33.2879,33.0002,33.2287,90002.0
2020-03-06 11:35:00,39.24,39.42,39.22,39.41,62957.0,33.2033,33.3556,33.1864,33.3472,62957.0
2020-03-06 11:40:00,39.4,39.51,39.32,39.38,156350.0,33.3387,33.4318,33.271,33.3218,156350.0
2020-03-06 11:45:00,39.38,39.48,39.22,39.26,107324.0,33.3218,33.4064,33.1864,33.2202,107324.0
2020-03-06 11:50:00,39.26,39.41,39.25,39.37,57149.0,33.2202,33.3472,33.2118,33.3133,57149.0
2020-03-06 11:55:00,39.37,39.44,39.33,39.39,70533.0,33.3133,33.3725,33.2795,33.3302,70533.0
2020-03-06 12:00:00,39.39,39.44,39.29,39.3,131232.0,33.3302,33.3725,33.2456,33.2541,131232.0
2020-03-06 12:05:00,39.29,39.38,39.29,39.37,79971.0,33.2456,33.3218,33.2456,33.3133,79971.0
2020-03-06 12:10:00,39.37,39.49,39.34,39.49,97619.0,33.3133,33.4148,33.2879,33.4148,97619.0
2020-03-06 12:15:00,39.48,39.55,39.4,39.4,86807.0,33.4064,33.4656,33.3387,33.3387,86807.0
2020-03-06 12:20:00,39.4,39.61,39.39,39.5,120478.0,33.3387,33.5164,33.3302,33.4233,120478.0
2020-03-06 12:25:00,39.48,39.52,39.42,39.52,75252.0,33.4064,33.4402,33.3556,33.4402,75252.0
2020-03-06 12:30:00,39.52,39.83,39.5,39.82,108587.0,33.4402,33.7025,33.4233,33.6941,108587.0
2020-03-06 12:35:00,39.83,40.01,39.76,39.93,57625.0,33.7025,33.8548,33.6433,33.7872,57625.0
2020-03-06 12:40:00,39.94,40.13,39.91,40.07,57018.0,33.7956,33.9564,33.7702,33.9056,57018.0
2020-03-06 12:45:00,40.07,40.2,39.96,39.99,83171.0,33.9056,34.0156,33.8125,33.8379,83171.0
2020-03-06 12:50:00,39.98,39.98,39.75,39.78,109082.0,33.8295,33.8295,33.6348,33.6602,109082.0
2020-03-06 12:55:00,39.78,39.89,39.78,39.78,55367.0,33.6602,33.7533,33.6602,33.6602,55367.0
2020-03-06 13:00:00,39.77,39.93,39.76,39.83,45299.0,33.6518,33.7872,33.6433,33.7025,45299.0
2020-03-06 13:05:00,39.84,39.92,39.82,39.86,41571.0,33.711,33.7787,33.6941,33.7279,41571.0
2020-03-06 13:10:00,39.86,39.91,39.76,39.78,62568.0,33.7279,33.7702,33.6433,33.6602,62568.0
2020-03-06 13:15:00,39.79,39.89,39.77,39.85,64529.0,33.6687,33.7533,33.6518,33.7195,64529.0
2020-03-06 13:20:00,39.84,39.94,39.83,39.86,74743.0,33.711,33.7956,33.7025,33.7279,74743.0
2020-03-06 13:25:00,39.86,39.87,39.7,39.72,54691.0,33.7279,33.7364,33.5925,33.6095,54691.0
2020-03-06 13:30:00,39.72,39.8,39.7,39.79,64167.0,33.6095,33.6772,33.5925,33.6687,64167.0
2020-03-06 13:35:00,39.78,39.89,39.72,39.87,60049.0,33.6602,33.7533,33.6095,33.7364,60049.0
2020-03-06 13:40:00,39.89,39.91,39.81,39.83,53091.0,33.7533,33.7702,33.6856,33.7025,53091.0
2020-03-06 13:45:00,39.83,40.05,39.77,39.96,177808.0,33.7025,33.8887,33.6518,33.8125,177808.0
2020-03-06 13:50:00,39.96,40.02,39.66,39.67,44451.0,33.8125,33.8633,33.5587,33.5672,44451.0
2020-03-06 13:55:00,39.68,39.78,39.68,39.68,32909.0,33.5756,33.6602,33.5756,33.5756,32909.0
2020-03-06 14:00:00,39.68,39.69,39.47,39.52,47125.0,33.5756,33.5841,33.3979,33.4402,47125.0
2020-03-06 14:05:00,39.51,39.53,39.31,39.31,77976.0,33.4318,33.4487,33.2625,33.2625,77976.0
2020-03-06 14:10:00,39.3,39.31,39.14,39.15,59570.0,33.2541,33.2625,33.1187,33.1272,59570.0
2020-03-06 14:15:00,39.15,39.16,38.9,38.92,105504.0,33.1272,33.1356,32.9156,32.9325,105504.0
2020-03-06 14:20:00,38.91,38.91,38.79,38.84,100875.0,32.9241,32.9241,32.8225,32.8648,100875.0
2020-03-06 14:25:00,38.84,39.01,38.84,38.96,134108.0,32.8648,33.0087,32.8648,32.9664,134108.0
2020-03-06 14:30:00,38.96,38.99,38.91,38.91,106483.0,32.9664,32.9918,32.9241,32.9241,106483.0
2020-03-06 14:35:00,38.92,38.93,38.91,38.91,59770.0,32.9325,32.941,32.9241,32.9241,59770.0
2020-03-06 14:40:00,38.91,38.97,38.91,38.91,115405.0,32.9241,32.9748,32.9241,32.9241,115405.0
2020-03-06 14:45:00,38.91,38.97,38.81,38.83,214153.0,32.9241,32.9748,32.8395,32.8564,214153.0
2020-03-06 14:50:00,38.82,38.83,38.67,38.69,69622.0,32.8479,32.8564,32.721,32.7379,69622.0
2020-03-06 14:55:00,38.69,38.85,38.68,38.75,91726.0,32.7379,32.8733,32.7295,32.7887,91726.0
2020-03-06 15:00:00,38.75,38.76,38.59,38.59,62710.0,32.7887,32.7971,32.6533,32.6533,62710.0
2020-03-06 15:05:00,38.6,38.6,38.38,38.44,131556.0,32.6618,32.6618,32.4756,32.5264,131556.0
2020-03-06 15:10:00,38.43,38.68,38.42,38.52,84064.0,32.5179,32.7295,32.5095,32.5941,84064.0
2020-03-06 15:15:00,38.52,38.71,38.51,38.65,101231.0,32.5941,32.7548,32.5856,32.7041,101231.0
2020-03-06 15:20:00,38.66,38.67,38.51,38.55,104348.0,32.7125,32.721,32.5856,32.6195,104348.0
2020-03-06 15:25:00,38.55,38.57,38.36,38.37,113641.0,32.6195,32.6364,32.4587,32.4671,113641.0
2020-03-06 15:30:00,38.36,38.82,38.36,38.75,121130.0,32.4587,32.8479,32.4587,32.7887,121130.0
2020-03-06 15:35:00,38.74,38.95,38.6,38.62,129994.0,32.7802,32.9579,32.6618,32.6787,129994.0
2020-03-06 15:40:00,38.61,38.88,38.59,38.86,279155.0,32.6702,32.8987,32.6533,32.8818,279155.0
2020-03-06 15:45:00,38.86,38.97,38.78,38.94,181655.0,32.8818,32.9748,32.8141,32.9495,181655.0
2020-03-06 15:50:00,38.93,39.38,38.9,39.26,282206.0,32.941,33.3218,32.9156,33.2202,282206.0
2020-03-06 15:55:00,39.26,39.31,39.03,39.11,628979.0,33.2202,33.2625,33.0256,33.0933,628979.0
2020-03-09 09:30:00,31.89,32.07,31.11,32.0,57443.0,26.984,27.1363,26.324,27.0771,57443.0
2020-03-09 09:35:00,32.0,32.0,32.0,32.0,0.0,27.0771,27.0771,27.0771,27.0771,0.0
2020-03-09 09:40:00,32.0,32.0,32.0,32.0,0.0,27.0771,27.0771,27.0771,27.0771,0.0
2020-03-09 09:45:00,32.0,32.0,32.0,32.0,0.0,27.0771,27.0771,27.0771,27.0771,0.0
2020-03-09 09:50:00,30.78,33.61,30.78,33.61,406025.0,26.0448,28.4394,26.0448,28.4394,406025.0
2020-03-09 09:55:00,34.61,36.7,34.0,36.7,157521.0,29.2856,31.0541,28.7694,31.0541,157521.0
2020-03-09 10:00:00,36.7,36.7,36.7,36.7,0.0,31.0541,31.0541,31.0541,31.0541,0.0
2020-03-09 10:05:00,36.0,36.85,34.0,34.06,478787.0,30.4617,31.181,28.7694,28.8202,478787.0
2020-03-09 10:10:00,34.09,35.86,33.67,35.42,286593.0,28.8456,30.3433,28.4902,29.971,286593.0
2020-03-09 10:15:00,35.42,36.81,35.36,35.8,435469.0,29.971,31.1471,29.9202,30.2925,435469.0
2020-03-09 10:20:00,35.81,35.81,34.03,34.72,309722.0,30.301,30.301,28.7948,29.3787,309722.0
2020-03-09 10:25:00,34.75,35.22,34.62,34.91,202168.0,29.404,29.8017,29.294,29.5394,202168.0
2020-03-09 10:30:00,34.93,35.86,34.81,35.59,274265.0,29.5564,30.3433,29.4548,30.1148,274265.0
2020-03-09 10:35:00,35.58,35.79,35.17,35.31,228110.0,30.1064,30.2841,29.7594,29.8779,228110.0
2020-03-09 10:40:00,35.3,35.53,35.16,35.39,194235.0,29.8694,30.0641,29.751,29.9456,194235.0
2020-03-09 10:45:00,35.39,35.4,35.08,35.13,106407.0,29.9456,29.9541,29.6833,29.7256,106407.0
2020-03-09 10:50:00,35.12,35.2,34.96,34.99,131334.0,29.7171,29.7848,29.5817,29.6071,131334.0
2020-03-09 10:55:00,34.98,35.19,34.82,35.05,122295.0,29.5987,29.7764,29.4633,29.6579,122295.0
2020-03-09 11:00:00,35.03,35.18,34.86,34.94,109004.0,29.641,29.7679,29.4971,29.5648,109004.0
2020-03-09 11:05:00,34.96,35.29,34.92,35.29,99544.0,29.5817,29.861,29.5479,29.861,99544.0
2020-03-09 11:10:00,35.28,35.49,35.22,35.43,87060.0,29.8525,30.0302,29.8017,29.9794,87060.0
2020-03-09 11:15:00,35.44,35.86,35.33,35.73,125300.0,29.9879,30.3433,29.8948,30.2333,125300.0
2020-03-09 11:20:00,35.73,36.17,35.69,36.0,118494.0,30.2333,30.6056,30.1994,30.4617,118494.0
2020-03-09 11:25:00,36.01,36.23,35.75,36.02,103976.0,30.4702,30.6564,30.2502,30.4787,103976.0
2020-03-09 11:30:00,36.03,36.25,35.93,36.25,95076.0,30.4871,30.6733,30.4025,30.6733,95076.0
2020-03-09 11:35:00,36.25,36.66,36.22,36.39,150786.0,30.6733,31.0202,30.6479,30.7917,150786.0
2020-03-09 11:40:00,36.38,36.43,36.32,36.34,109654.0,30.7833,30.8256,30.7325,30.7494,109654.0
2020-03-09 11:45:00,36.33,36.61,36.28,36.61,87374.0,30.741,30.9779,30.6987,30.9779,87374.0
2020-03-09 11:50:00,36.6,36.73,36.5,36.57,135077.0,30.9694,31.0794,30.8848,30.9441,135077.0
2020-03-09 11:55:00,36.57,36.59,36.48,36.53,137051.0,30.9441,30.961,30.8679,30.9102,137051.0
2020-03-09 12:00:00,36.52,36.71,36.52,36.7,82816.0,30.9018,31.0625,30.9018,31.0541,82816.0
2020-03-09 12:05:00,36.7,37.25,36.69,37.09,167382.0,31.0541,31.5194,31.0456,31.3841,167382.0
2020-03-09 12:10:00,37.08,37.12,36.67,36.68,136914.0,31.3756,31.4094,31.0287,31.0371,136914.0
2020-03-09 12:15:00,36.69,36.92,36.68,36.8,151431.0,31.0456,31.2402,31.0371,31.1387,151431.0
2020-03-09 12:20:00,36.79,36.94,36.74,36.93,111207.0,31.1302,31.2571,31.0879,31.2487,111207.0
2020-03-09 12:25:00,36.94,36.96,36.43,36.43,78461.0,31.2571,31.2741,30.8256,30.8256,78461.0
2020-03-09 12:30:00,36.44,36.45,36.35,36.36,87207.0,30.8341,30.8425,30.7579,30.7664,87207.0
2020-03-09 12:35:00,36.36,36.54,36.3,36.47,80528.0,30.7664,30.9187,30.7156,30.8594,80528.0
2020-03-09 12:40:00,36.47,36.6,36.38,36.43,82735.0,30.8594,30.9694,30.7833,30.8256,82735.0
2020-03-09 12:45:00,36.44,36.6,36.2,36.27,108599.0,30.8341,30.9694,30.631,30.6902,108599.0
2020-03-09 12:50:00,36.28,36.38,36.02,36.07,74217.0,30.6987,30.7833,30.4787,30.521,74217.0
2020-03-09 12:55:00,36.09,36.22,36.07,36.21,50145.0,30.5379,30.6479,30.521,30.6394,50145.0
2020-03-09 13:00:00,36.2,36.41,36.05,36.06,195664.0,30.631,30.8087,30.5041,30.5125,195664.0
2020-03-09 13:05:00,36.06,36.09,35.5,35.51,122198.0,30.5125,30.5379,30.0387,30.0471,122198.0
2020-03-09 13:10:00,35.51,35.83,35.5,35.77,92301.0,30.0471,30.3179,30.0387,30.2671,92301.0
2020-03-09 13:15:00,35.76,35.77,35.6,35.64,68852.0,30.2587,30.2671,30.1233,30.1571,68852.0
2020-03-09 13:20:00,35.65,35.66,35.33,35.42,75552.0,30.1656,30.1741,29.8948,29.971,75552.0
2020-03-09 13:25:00,35.4,35.5,35.3,35.33,73410.0,29.9541,30.0387,29.8694,29.8948,73410.0
2020-03-09 13:30:00,35.33,35.38,35.2,35.2,65284.0,29.8948,29.9371,29.7848,29.7848,65284.0
2020-03-09 13:35:00,35.18,35.3,35.0,35.03,75511.0,29.7679,29.8694,29.6156,29.641,75511.0
2020-03-09 13:40:00,35.02,35.02,34.77,34.79,93306.0,29.6325,29.6325,29.421,29.4379,93306.0
2020-03-09 13:45:00,34.8,35.05,34.77,34.88,107665.0,29.4464,29.6579,29.421,29.514,107665.0
2020-03-09 13:50:00,34.86,34.89,34.66,34.67,81332.0,29.4971,29.5225,29.3279,29.3364,81332.0
2020-03-09 13:55:00,34.66,34.82,34.62,34.72,96207.0,29.3279,29.4633,29.294,29.3787,96207.0
2020-03-09 14:00:00,34.71,34.78,34.63,34.65,71868.0,29.3702,29.4294,29.3025,29.3194,71868.0
2020-03-09 14:05:00,34.64,34.8,34.61,34.65,110531.0,29.311,29.4464,29.2856,29.3194,110531.0
2020-03-09 14:10:00,34.65,34.87,34.64,34.84,140245.0,29.3194,29.5056,29.311,29.4802,140245.0
2020-03-09 14:15:00,34.84,35.04,34.82,34.91,148240.0,29.4802,29.6494,29.4633,29.5394,148240.0
2020-03-09 14:20:00,34.92,34.97,34.69,34.78,99343.0,29.5479,29.5902,29.3533,29.4294,99343.0
2020-03-09 14:25:00,34.8,34.8,34.45,34.48,77098.0,29.4464,29.4464,29.1502,29.1756,77098.0
2020-03-09 14:30:00,34.47,34.6,34.38,34.55,111096.0,29.1671,29.2771,29.091,29.2348,111096.0
2020-03-09 14:35:00,34.55,34.7,34.31,34.64,102222.0,29.2348,29.3617,29.0317,29.311,102222.0
2020-03-09 14:40:00,34.61,34.73,34.0,34.35,140335.0,29.2856,29.3871,28.7694,29.0656,140335.0
2020-03-09 14:45:00,34.35,34.96,34.24,34.78,120951.0,29.0656,29.5817,28.9725,29.4294,120951.0
2020-03-09 14:50:00,34.78,35.18,34.78,35.17,104577.0,29.4294,29.7679,29.4294,29.7594,104577.0
2020-03-09 14:55:00,35.18,35.3,35.13,35.24,83339.0,29.7679,29.8694,29.7256,29.8187,83339.0
2020-03-09 15:00:00,35.24,35.31,35.02,35.24,97080.0,29.8187,29.8779,29.6325,29.8187,97080.0
2020-03-09 15:05:00,35.24,35.31,35.0,35.04,113104.0,29.8187,29.8779,29.6156,29.6494,113104.0
2020-03-09 15:10:00,35.05,35.08,34.84,34.84,111168.0,29.6579,29.6833,29.4802,29.4802,111168.0
2020-03-09 15:15:00,34.84,35.0,34.69,34.92,132083.0,29.4802,29.6156,29.3533,29.5479,132083.0
2020-03-09 15:20:00,34.92,35.07,34.89,34.95,117943.0,29.5479,29.6748,29.5225,29.5733,117943.0
2020-03-09 15:25:00,34.94,35.18,34.91,35.11,88286.0,29.5648,29.7679,29.5394,29.7087,88286.0
2020-03-09 15:30:00,35.1,35.12,34.89,34.91,157740.0,29.7002,29.7171,29.5225,29.5394,157740.0
2020-03-09 15:35:00,34.91,34.99,34.75,34.76,167601.0,29.5394,29.6071,29.404,29.4125,167601.0
2020-03-09 15:40:00,34.76,34.79,34.5,34.51,254577.0,29.4125,29.4379,29.1925,29.201,254577.0
2020-03-09 15:45:00,34.51,34.52,34.04,34.05,466482.0,29.201,29.2094,28.8033,28.8117,466482.0
2020-03-09 15:50:00,34.05,34.2,33.88,33.89,582359.0,28.8117,28.9387,28.6679,28.6764,582359.0
2020-03-09 15:55:00,33.89,33.9,33.56,33.81,980232.0,28.6764,28.6848,28.3971,28.6087,980232.0
2020-03-10 09:30:00,36.08,36.71,35.79,36.32,246463.0,30.5294,31.0625,30.2841,30.7325,246463.0
2020-03-10 09:35:00,36.38,36.45,35.49,35.89,121705.0,30.7833,30.8425,30.0302,30.3687,121705.0
2020-03-10 09:40:00,35.96,36.0,35.05,35.05,159702.0,30.4279,30.4617,29.6579,29.6579,159702.0
2020-03-10 09:45:00,35.08,35.26,34.59,34.64,148924.0,29.6833,29.8356,29.2687,29.311,148924.0
2020-03-10 09:50:00,34.56,35.14,34.56,35.04,262766.0,29.2433,29.7341,29.2433,29.6494,262766.0
2020-03-10 09:55:00,35.07,35.34,34.84,34.94,251905.0,29.6748,29.9033,29.4802,29.5648,251905.0
2020-03-10 10:00:00,34.87,35.22,34.72,35.2,77355.0,29.5056,29.8017,29.3787,29.7848,77355.0
2020-03-10 10:05:00,35.21,35.5,35.05,35.39,130617.0,29.7933,30.0387,29.6579,29.9456,130617.0
2020-03-10 10:10:00,35.36,35.51,35.13,35.25,133694.0,29.9202,30.0471,29.7256,29.8271,133694.0
2020-03-10 10:15:00,35.25,35.55,35.22,35.5,130914.0,29.8271,30.081,29.8017,30.0387,130914.0
2020-03-10 10:20:00,35.5,35.64,35.34,35.38,136679.0,30.0387,30.1571,29.9033,29.9371,136679.0
2020-03-10 10:25:00,35.36,35.64,35.28,35.55,182279.0,29.9202,30.1571,29.8525,30.081,182279.0
2020-03-10 10:30:00,35.55,35.56,35.18,35.31,101812.0,30.081,30.0894,29.7679,29.8779,101812.0
2020-03-10 10:35:00,35.31,35.5,35.3,35.39,89748.0,29.8779,30.0387,29.8694,29.9456,89748.0
2020-03-10 10:40:00,35.4,35.5,35.3,35.31,115840.0,29.9541,30.0387,29.8694,29.8779,115840.0
2020-03-10 10:45:00,35.3,35.36,35.15,35.27,88556.0,29.8694,29.9202,29.7425,29.8441,88556.0
2020-03-10 10:50:00,35.29,35.35,35.08,35.15,118853.0,29.861,29.9117,29.6833,29.7425,118853.0
2020-03-10 10:55:00,35.14,35.39,35.12,35.16,79456.0,29.7341,29.9456,29.7171,29.751,79456.0
2020-03-10 11:00:00,35.17,35.22,34.82,34.97,99602.0,29.7594,29.8017,29.4633,29.5902,99602.0
2020-03-10 11:05:00,34.96,35.03,34.88,34.96,57045.0,29.5817,29.641,29.514,29.5817,57045.0
2020-03-10 11:10:00,34.95,34.96,34.47,34.47,77796.0,29.5733,29.5817,29.1671,29.1671,77796.0
2020-03-10 11:15:00,34.46,34.46,34.03,34.03,77249.0,29.1587,29.1587,28.7948,28.7948,77249.0
2020-03-10 11:20:00,34.03,34.07,33.58,33.58,104517.0,28.7948,28.8287,28.414,28.414,104517.0
2020-03-10 11:25:00,33.55,33.63,33.33,33.35,160690.0,28.3887,28.4563,28.2025,28.2194,160690.0
2020-03-10 11:30:00,33.35,33.56,33.12,33.43,65178.0,28.2194,28.3971,28.0248,28.2871,65178.0
2020-03-10 11:35:00,33.42,33.44,33.19,33.42,39465.0,28.2787,28.2956,28.084,28.2787,39465.0
2020-03-10 11:40:00,33.42,33.72,33.25,33.67,58501.0,28.2787,28.5325,28.1348,28.4902,58501.0
2020-03-10 11:45:00,33.68,33.97,33.59,33.94,57204.0,28.4987,28.744,28.4225,28.7187,57204.0
2020-03-10 11:50:00,33.94,33.94,33.25,33.26,64403.0,28.7187,28.7187,28.1348,28.1433,64403.0
2020-03-10 11:55:00,33.27,33.54,33.13,33.33,62709.0,28.1517,28.3802,28.0333,28.2025,62709.0
2020-03-10 12:00:00,33.33,34.3,33.3,34.21,114140.0,28.2025,29.0233,28.1771,28.9471,114140.0
2020-03-10 12:05:00,34.22,34.57,34.11,34.47,116694.0,28.9556,29.2517,28.8625,29.1671,116694.0
2020-03-10 12:10:00,34.47,34.79,34.47,34.73,71462.0,29.1671,29.4379,29.1671,29.3871,71462.0
2020-03-10 12:15:00,34.75,34.94,34.69,34.81,60026.0,29.404,29.5648,29.3533,29.4548,60026.0
2020-03-10 12:20:00,34.82,35.0,34.65,34.68,76858.0,29.4633,29.6156,29.3194,29.3448,76858.0
2020-03-10 12:25:00,34.64,34.83,34.37,34.37,93702.0,29.311,29.4717,29.0825,29.0825,93702.0
2020-03-10 12:30:00,34.37,34.39,33.98,34.11,158648.0,29.0825,29.0994,28.7525,28.8625,158648.0
2020-03-10 12:35:00,34.09,34.52,34.0,34.34,124621.0,28.8456,29.2094,28.7694,29.0571,124621.0
2020-03-10 12:40:00,34.33,34.33,33.93,34.17,105030.0,29.0487,29.0487,28.7102,28.9133,105030.0
2020-03-10 12:45:00,34.17,34.22,33.91,33.92,82737.0,28.9133,28.9556,28.6933,28.7017,82737.0
2020-03-10 12:50:00,33.93,34.16,33.85,34.08,65667.0,28.7102,28.9048,28.6425,28.8371,65667.0
2020-03-10 12:55:00,34.1,34.11,33.72,33.76,118467.0,28.854,28.8625,28.5325,28.5663,118467.0
2020-03-10 13:00:00,33.76,33.77,33.53,33.72,68310.0,28.5663,28.5748,28.3717,28.5325,68310.0
2020-03-10 13:05:00,33.71,33.91,33.65,33.91,69869.0,28.524,28.6933,28.4733,28.6933,69869.0
2020-03-10 13:10:00,33.93,34.14,33.9,33.98,142384.0,28.7102,28.8879,28.6848,28.7525,142384.0
2020-03-10 13:15:00,33.98,34.01,33.71,33.8,72294.0,28.7525,28.7779,28.524,28.6002,72294.0
2020-03-10 13:20:00,33.83,33.85,33.57,33.6,139498.0,28.6256,28.6425,28.4056,28.431,139498.0
2020-03-10 13:25:00,33.57,33.81,33.38,33.64,121726.0,28.4056,28.6087,28.2448,28.4648,121726.0
2020-03-10 13:30:00,33.63,34.02,33.48,33.98,68099.0,28.4563,28.7864,28.3294,28.7525,68099.0
2020-03-10 13:35:00,33.99,34.02,33.55,33.69,85095.0,28.761,28.7864,28.3887,28.5071,85095.0
2020-03-10 13:40:00,33.74,33.86,33.52,33.58,36926.0,28.5494,28.651,28.3633,28.414,36926.0
2020-03-10 13:45:00,33.58,33.59,33.29,33.3,45723.0,28.414,28.4225,28.1687,28.1771,45723.0
2020-03-10 13:50:00,33.31,33.36,33.07,33.28,70696.0,28.1856,28.2279,27.9825,28.1602,70696.0
2020-03-10 13:55:00,33.25,33.42,33.21,33.22,88484.0,28.1348,28.2787,28.101,28.1094,88484.0
2020-03-10 14:00:00,33.22,33.28,33.1,33.22,61853.0,28.1094,28.1602,28.0079,28.1094,61853.0
2020-03-10 14:05:00,33.2,33.4,33.04,33.38,125730.0,28.0925,28.2617,27.9571,28.2448,125730.0
2020-03-10 14:10:00,33.38,33.6,33.21,33.25,81924.0,28.2448,28.431,28.101,28.1348,81924.0
2020-03-10 14:15:00,33.21,33.64,33.21,33.56,85298.0,28.101,28.4648,28.101,28.3971,85298.0
2020-03-10 14:20:00,33.55,33.78,33.42,33.47,109208.0,28.3887,28.5833,28.2787,28.321,109208.0
2020-03-10 14:25:00,33.46,34.0,33.43,33.95,106961.0,28.3125,28.7694,28.2871,28.7271,106961.0
2020-03-10 14:30:00,33.94,34.06,33.88,34.03,155083.0,28.7187,28.8202,28.6679,28.7948,155083.0
2020-03-10 14:35:00,34.04,34.25,34.0,34.09,76791.0,28.8033,28.981,28.7694,28.8456,76791.0
2020-03-10 14:40:00,34.09,34.4,34.02,34.38,62641.0,28.8456,29.1079,28.7864,29.091,62641.0
2020-03-10 14:45:00,34.41,34.55,34.25,34.52,76070.0,29.1164,29.2348,28.981,29.2094,76070.0
2020-03-10 14:50:00,34.52,34.53,34.12,34.33,79591.0,29.2094,29.2179,28.871,29.0487,79591.0
2020-03-10 14:55:00,34.36,34.4,34.02,34.23,68267.0,29.074,29.1079,28.7864,28.964,68267.0
2020-03-10 15:00:00,34.24,34.47,34.17,34.44,73705.0,28.9725,29.1671,28.9133,29.1417,73705.0
2020-03-10 15:05:00,34.46,34.62,34.27,34.33,80313.0,29.1587,29.294,28.9979,29.0487,80313.0
2020-03-10 15:10:00,34.3,34.34,34.09,34.13,108529.0,29.0233,29.0571,28.8456,28.8794,108529.0
2020-03-10 15:15:00,34.15,34.58,34.08,34.54,113277.0,28.8964,29.2602,28.8371,29.2264,113277.0
2020-03-10 15:20:00,34.52,34.52,34.35,34.49,115053.0,29.2094,29.2094,29.0656,29.184,115053.0
2020-03-10 15:25:00,34.49,34.51,34.16,34.18,149749.0,29.184,29.201,28.9048,28.9217,149749.0
2020-03-10 15:30:00,34.16,34.26,34.05,34.11,166577.0,28.9048,28.9894,28.8117,28.8625,166577.0
2020-03-10 15:35:00,34.12,34.26,34.0,34.26,125256.0,28.871,28.9894,28.7694,28.9894,125256.0
2020-03-10 15:40:00,34.26,34.3,34.07,34.2,206518.0,28.9894,29.0233,28.8287,28.9387,206518.0
2020-03-10 15:45:00,34.21,34.45,34.2,34.27,262192.0,28.9471,29.1502,28.9387,28.9979,262192.0
2020-03-10 15:50:00,34.28,34.66,34.27,34.66,372455.0,29.0064,29.3279,28.9979,29.3279,372455.0
2020-03-10 15:55:00,34.66,34.69,34.41,34.51,667023.0,29.3279,29.3533,29.1164,29.201,667023.0
2020-03-11 09:30:00,33.11,33.64,32.75,33.58,296568.0,28.0163,28.4648,27.7117,28.414,296568.0
2020-03-11 09:35:00,33.62,34.14,33.1,33.1,196120.0,28.4479,28.8879,28.0079,28.0079,196120.0
2020-03-11 09:40:00,33.2,33.48,32.98,33.09,177250.0,28.0925,28.3294,27.9063,27.9994,177250.0
2020-03-11 09:45:00,33.09,33.34,32.9,33.02,184047.0,27.9994,28.211,27.8387,27.9402,184047.0
2020-03-11 09:50:00,32.98,33.06,32.73,32.74,102413.0,27.9063,27.974,27.6948,27.7033,102413.0
2020-03-11 09:55:00,32.73,33.09,32.53,32.6,87090.0,27.6948,27.9994,27.5256,27.5848,87090.0
2020-03-11 10:00:00,32.6,32.74,32.36,32.44,162178.0,27.5848,27.7033,27.3817,27.4494,162178.0
2020-03-11 10:05:00,32.45,32.75,32.34,32.61,109530.0,27.4579,27.7117,27.3648,27.5933,109530.0
2020-03-11 10:10:00,32.62,32.83,32.54,32.54,105684.0,27.6017,27.7794,27.534,27.534,105684.0
2020-03-11 10:15:00,32.52,32.58,32.35,32.39,77998.0,27.5171,27.5679,27.3733,27.4071,77998.0
2020-03-11 10:20:00,32.37,32.37,32.04,32.07,69556.0,27.3902,27.3902,27.111,27.1363,69556.0
2020-03-11 10:25:00,32.07,32.27,31.86,32.02,126604.0,27.1363,27.3056,26.9586,27.094,126604.0
2020-03-11 10:30:00,31.97,32.11,31.7,32.0,134089.0,27.0517,27.1702,26.8233,27.0771,134089.0
2020-03-11 10:35:00,31.98,32.13,31.94,32.03,139685.0,27.0602,27.1871,27.0263,27.1025,139685.0
2020-03-11 10:40:00,32.03,32.3,31.97,32.07,129445.0,27.1025,27.331,27.0517,27.1363,129445.0
2020-03-11 10:45:00,32.06,32.42,32.05,32.12,151762.0,27.1279,27.4325,27.1194,27.1786,151762.0
2020-03-11 10:50:00,32.11,32.46,31.85,31.85,97770.0,27.1702,27.4663,26.9502,26.9502,97770.0
2020-03-11 10:55:00,31.85,32.19,31.8,32.13,136537.0,26.9502,27.2379,26.9079,27.1871,136537.0
2020-03-11 11:00:00,32.15,32.16,31.65,31.74,111429.0,27.204,27.2125,26.781,26.8571,111429.0
2020-03-11 11:05:00,31.77,31.82,31.57,31.74,124025.0,26.8825,26.9248,26.7133,26.8571,124025.0
2020-03-11 11:10:00,31.75,31.79,31.4,31.42,135726.0,26.8656,26.8994,26.5694,26.5863,135726.0
2020-03-11 11:15:00,31.42,31.45,31.24,31.29,164797.0,26.5863,26.6117,26.434,26.4763,164797.0
2020-03-11 11:20:00,31.31,31.4,30.88,30.88,280806.0,26.4933,26.5694,26.1294,26.1294,280806.0
2020-03-11 11:25:00,30.87,31.02,30.81,30.92,177729.0,26.1209,26.2479,26.0702,26.1633,177729.0
2020-03-11 11:30:00,30.92,31.09,30.85,31.01,83535.0,26.1633,26.3071,26.104,26.2394,83535.0
2020-03-11 11:35:00,31.0,31.13,30.93,31.03,93008.0,26.2309,26.3409,26.1717,26.2563,93008.0
2020-03-11 11:40:00,31.04,31.05,30.81,30.81,63330.0,26.2648,26.2733,26.0702,26.0702,63330.0
2020-03-11 11:45:00,30.81,30.96,30.66,30.95,85188.0,26.0702,26.1971,25.9433,26.1886,85188.0
2020-03-11 11:50:00,30.98,31.07,30.79,30.8,84796.0,26.214,26.2902,26.0533,26.0617,84796.0
2020-03-11 11:55:00,30.79,31.03,30.73,30.86,87622.0,26.0533,26.2563,26.0025,26.1125,87622.0
2020-03-11 12:00:00,30.84,31.12,30.82,31.1,46349.0,26.0956,26.3325,26.0786,26.3156,46349.0
2020-03-11 12:05:00,31.1,31.17,30.96,30.96,64349.0,26.3156,26.3748,26.1971,26.1971,64349.0
2020-03-11 12:10:00,30.95,31.17,30.87,31.12,68003.0,26.1886,26.3748,26.1209,26.3325,68003.0
2020-03-11 12:15:00,31.11,31.49,31.09,31.23,85599.0,26.324,26.6456,26.3071,26.4256,85599.0
2020-03-11 12:20:00,31.21,31.43,31.09,31.28,89979.0,26.4086,26.5948,26.3071,26.4679,89979.0
2020-03-11 12:25:00,31.27,31.45,31.18,31.29,83220.0,26.4594,26.6117,26.3833,26.4763,83220.0
2020-03-11 12:30:00,31.28,31.33,31.01,31.05,77817.0,26.4679,26.5102,26.2394,26.2733,77817.0
2020-03-11 12:35:00,31.05,31.05,30.86,30.87,58241.0,26.2733,26.2733,26.1125,26.1209,58241.0
2020-03-11 12:40:00,30.85,30.97,30.67,30.77,105753.0,26.104,26.2056,25.9517,26.0363,105753.0
2020-03-11 12:45:00,30.76,30.93,30.61,30.88,233020.0,26.0279,26.1717,25.9009,26.1294,233020.0
2020-03-11 12:50:00,30.88,31.14,30.86,31.01,65138.0,26.1294,26.3494,26.1125,26.2394,65138.0
2020-03-11 12:55:00,30.99,31.09,30.86,30.99,53848.0,26.2225,26.3071,26.1125,26.2225,53848.0
2020-03-11 13:00:00,30.99,30.99,30.67,30.67,53959.0,26.2225,26.2225,25.9517,25.9517,53959.0
2020-03-11 13:05:00,30.68,30.87,30.61,30.65,71495.0,25.9602,26.1209,25.9009,25.9348,71495.0
2020-03-11 13:10:00,30.68,30.76,30.6,30.61,44466.0,25.9602,26.0279,25.8925,25.9009,44466.0
2020-03-11 13:15:00,30.61,30.75,30.51,30.57,104507.0,25.9009,26.0194,25.8163,25.8671,104507.0
2020-03-11 13:20:00,30.58,30.67,30.41,30.41,102463.0,25.8756,25.9517,25.7317,25.7317,102463.0
2020-03-11 13:25:00,30.4,30.69,30.36,30.6,49525.0,25.7233,25.9686,25.6894,25.8925,49525.0
2020-03-11 13:30:00,30.58,30.69,30.46,30.49,36450.0,25.8756,25.9686,25.774,25.7994,36450.0
2020-03-11 13:35:00,30.48,30.57,30.4,30.54,53854.0,25.7909,25.8671,25.7233,25.8417,53854.0
2020-03-11 13:40:00,30.55,30.61,30.51,30.57,51060.0,25.8502,25.9009,25.8163,25.8671,51060.0
2020-03-11 13:45:00,30.57,30.57,30.34,30.34,108400.0,25.8671,25.8671,25.6725,25.6725,108400.0
2020-03-11 13:50:00,30.34,30.61,30.29,30.6,110044.0,25.6725,25.9009,25.6302,25.8925,110044.0
2020-03-11 13:55:00,30.59,30.76,30.58,30.68,70199.0,25.884,26.0279,25.8756,25.9602,70199.0
2020-03-11 14:00:00,30.68,30.71,30.25,30.27,129661.0,25.9602,25.9856,25.5963,25.6133,129661.0
2020-03-11 14:05:00,30.28,30.29,30.02,30.08,131369.0,25.6217,25.6302,25.4017,25.4525,131369.0
2020-03-11 14:10:00,30.08,30.15,30.01,30.01,81910.0,25.4525,25.5117,25.3933,25.3933,81910.0
2020-03-11 14:15:00,30.01,30.17,29.93,30.05,163520.0,25.3933,25.5286,25.3256,25.4271,163520.0
2020-03-11 14:20:00,30.04,30.07,29.84,29.95,74358.0,25.4186,25.444,25.2494,25.3425,74358.0
2020-03-11 14:25:00,29.96,30.15,29.94,30.01,82349.0,25.3509,25.5117,25.334,25.3933,82349.0
2020-03-11 14:30:00,30.01,30.17,29.92,30.04,148105.0,25.3933,25.5286,25.3171,25.4186,148105.0
2020-03-11 14:35:00,30.05,30.39,29.99,30.39,92581.0,25.4271,25.7148,25.3763,25.7148,92581.0
2020-03-11 14:40:00,30.37,30.57,30.09,30.16,61379.0,25.6979,25.8671,25.4609,25.5202,61379.0
2020-03-11 14:45:00,30.18,30.23,30.0,30.0,204723.0,25.5371,25.5794,25.3848,25.3848,204723.0
2020-03-11 14:50:00,30.02,30.05,29.84,29.89,77893.0,25.4017,25.4271,25.2494,25.2917,77893.0
2020-03-11 14:55:00,29.88,30.1,29.88,29.91,79189.0,25.2833,25.4694,25.2833,25.3086,79189.0
2020-03-11 15:00:00,29.91,29.95,29.64,29.65,136979.0,25.3086,25.3425,25.0802,25.0886,136979.0
2020-03-11 15:05:00,29.65,29.78,29.56,29.61,129518.0,25.0886,25.1986,25.0125,25.0548,129518.0
2020-03-11 15:10:00,29.61,29.75,29.5,29.5,102538.0,25.0548,25.1732,24.9617,24.9617,102538.0
2020-03-11 15:15:00,29.5,29.71,29.43,29.58,228926.0,24.9617,25.1394,24.9025,25.0294,228926.0
2020-03-11 15:20:00,29.59,30.88,29.58,30.38,641116.0,25.0379,26.1294,25.0294,25.7063,641116.0
2020-03-11 15:25:00,30.37,31.5,30.17,31.02,497755.0,25.6979,26.654,25.5286,26.2479,497755.0
2020-03-11 15:30:00,31.08,31.93,30.71,31.86,397001.0,26.2986,27.0179,25.9856,26.9586,397001.0
2020-03-11 15:35:00,31.86,32.41,31.54,31.54,336877.0,26.9586,27.424,26.6879,26.6879,336877.0
2020-03-11 15:40:00,31.54,31.59,31.24,31.36,200451.0,26.6879,26.7302,26.434,26.5356,200451.0
2020-03-11 15:45:00,31.35,31.4,31.11,31.35,196398.0,26.5271,26.5694,26.324,26.5271,196398.0
2020-03-11 15:50:00,31.35,31.36,31.1,31.26,260914.0,26.5271,26.5356,26.3156,26.451,260914.0
2020-03-11 15:55:00,31.27,31.64,31.16,31.35,558219.0,26.4594,26.7725,26.3663,26.5271,558219.0
2020-03-12 09:30:00,28.17,28.17,27.83,27.83,9283.0,23.8363,23.8363,23.5486,23.5486,9283.0
2020-03-12 09:35:00,27.96,27.99,27.81,27.99,2031.0,23.6586,23.684,23.5317,23.684,2031.0
2020-03-12 09:40:00,27.99,27.99,27.99,27.99,0.0,23.684,23.684,23.684,23.684,0.0
2020-03-12 09:45:00,27.99,27.99,27.99,27.99,0.0,23.684,23.684,23.684,23.684,0.0
2020-03-12 09:50:00,27.99,27.99,27.99,27.99,0.0,23.684,23.684,23.684,23.684,0.0
2020-03-12 09:55:00,27.99,27.99,27.99,27.99,0.0,23.684,23.684,23.684,23.684,0.0
2020-03-12 10:00:00,27.0,28.0,25.09,25.1,1006041.0,22.8463,23.6925,21.2301,21.2386,1006041.0
2020-03-12 10:05:00,25.1,26.46,25.09,25.92,418030.0,21.2386,22.3894,21.2301,21.9325,418030.0
2020-03-12 10:10:00,25.96,26.23,25.41,25.77,300892.0,21.9663,22.1948,21.5009,21.8055,300892.0
2020-03-12 10:15:00,25.78,26.11,25.48,25.6,363401.0,21.814,22.0932,21.5601,21.6617,363401.0
2020-03-12 10:20:00,25.6,25.76,25.23,25.58,417021.0,21.6617,21.7971,21.3486,21.6448,417021.0
2020-03-12 10:25:00,25.58,25.68,25.27,25.44,270444.0,21.6448,21.7294,21.3825,21.5263,270444.0
2020-03-12 10:30:00,25.47,26.06,25.47,25.76,333455.0,21.5517,22.0509,21.5517,21.7971,333455.0
2020-03-12 10:35:00,25.75,25.88,25.5,25.53,231062.0,21.7886,21.8986,21.5771,21.6025,231062.0
2020-03-12 10:40:00,25.53,25.62,25.24,25.26,249444.0,21.6025,21.6786,21.3571,21.374,249444.0
2020-03-12 10:45:00,25.27,25.33,25.04,25.24,260679.0,21.3825,21.4332,21.1878,21.3571,260679.0
2020-03-12 10:50:00,25.23,25.78,25.17,25.66,313688.0,21.3486,21.814,21.2978,21.7125,313688.0
2020-03-12 10:55:00,25.63,25.96,25.4,25.59,180278.0,21.6871,21.9663,21.4925,21.6532,180278.0
2020-03-12 11:00:00,25.61,25.65,24.76,25.08,293135.0,21.6701,21.704,20.9509,21.2217,293135.0
2020-03-12 11:05:00,25.09,25.12,24.62,24.73,228120.0,21.2301,21.2555,20.8325,20.9255,228120.0
2020-03-12 11:10:00,24.74,24.92,24.17,24.18,199799.0,20.934,21.0863,20.4517,20.4601,199799.0
2020-03-12 11:15:00,24.18,24.83,24.17,24.52,187639.0,20.4601,21.0101,20.4517,20.7478,187639.0
2020-03-12 11:20:00,24.53,24.7,24.0,24.0,389108.0,20.7563,20.9001,20.3078,20.3078,389108.0
2020-03-12 11:25:00,24.02,24.06,23.55,23.98,303415.0,20.3248,20.3586,19.9271,20.2909,303415.0
2020-03-12 11:30:00,24.0,24.25,23.7,23.79,243131.0,20.3078,20.5194,20.054,20.1301,243131.0
2020-03-12 11:35:00,23.8,24.19,23.75,23.91,287244.0,20.1386,20.4686,20.0963,20.2317,287244.0
2020-03-12 11:40:00,23.87,23.93,23.14,23.3,208578.0,20.1978,20.2486,19.5801,19.7155,208578.0
2020-03-12 11:45:00,23.34,23.41,23.14,23.17,174088.0,19.7494,19.8086,19.5801,19.6055,174088.0
2020-03-12 11:50:00,23.17,23.25,22.89,23.0,274334.0,19.6055,19.6732,19.3686,19.4617,274334.0
2020-03-12 11:55:00,23.03,23.44,22.92,23.3,247799.0,19.4871,19.834,19.394,19.7155,247799.0
2020-03-12 12:00:00,23.29,23.97,23.28,23.9,342472.0,19.7071,20.2824,19.6986,20.2232,342472.0
2020-03-12 12:05:00,23.89,24.28,23.89,23.93,285141.0,20.2148,20.5448,20.2148,20.2486,285141.0
2020-03-12 12:10:00,23.93,24.01,23.58,23.85,186959.0,20.2486,20.3163,19.9524,20.1809,186959.0
2020-03-12 12:15:00,23.86,24.07,23.8,23.98,149225.0,20.1894,20.3671,20.1386,20.2909,149225.0
2020-03-12 12:20:00,23.95,24.44,23.91,24.39,182577.0,20.2655,20.6801,20.2317,20.6378,182577.0
2020-03-12 12:25:00,24.38,24.79,24.29,24.78,222047.0,20.6294,20.9763,20.5532,20.9678,222047.0
2020-03-12 12:30:00,24.75,24.84,24.44,24.53,275719.0,20.9425,21.0186,20.6801,20.7563,275719.0
2020-03-12 12:35:00,24.53,24.79,24.52,24.61,228581.0,20.7563,20.9763,20.7478,20.824,228581.0
2020-03-12 12:40:00,24.6,24.62,24.42,24.47,167746.0,20.8155,20.8325,20.6632,20.7055,167746.0
2020-03-12 12:45:00,24.48,24.57,24.2,24.22,297336.0,20.714,20.7901,20.4771,20.494,297336.0
2020-03-12 12:50:00,24.23,24.55,24.05,24.38,236838.0,20.5024,20.7732,20.3501,20.6294,236838.0
2020-03-12 12:55:00,24.38,25.33,24.29,25.01,243399.0,20.6294,21.4332,20.5532,21.1625,243399.0
2020-03-12 13:00:00,25.03,25.1,24.7,25.1,461294.0,21.1794,21.2386,20.9001,21.2386,461294.0
2020-03-12 13:05:00,25.07,25.49,24.88,25.02,246615.0,21.2132,21.5686,21.0525,21.1709,246615.0
2020-03-12 13:10:00,25.03,25.17,24.51,24.51,265931.0,21.1794,21.2978,20.7394,20.7394,265931.0
2020-03-12 13:15:00,24.53,24.56,24.11,24.36,138956.0,20.7563,20.7817,20.4009,20.6124,138956.0
2020-03-12 13:20:00,24.32,24.34,24.03,24.07,92381.0,20.5786,20.5955,20.3332,20.3671,92381.0
2020-03-12 13:25:00,24.06,24.17,24.01,24.04,103639.0,20.3586,20.4517,20.3163,20.3417,103639.0
2020-03-12 13:30:00,24.02,24.11,24.0,24.06,101547.0,20.3248,20.4009,20.3078,20.3586,101547.0
2020-03-12 13:35:00,24.04,24.06,23.75,23.79,145724.0,20.3417,20.3586,20.0963,20.1301,145724.0
2020-03-12 13:40:00,23.76,24.0,23.75,23.81,136118.0,20.1048,20.3078,20.0963,20.1471,136118.0
2020-03-12 13:45:00,23.8,23.86,23.5,23.59,181356.0,20.1386,20.1894,19.8848,19.9609,181356.0
2020-03-12 13:50:00,23.59,23.66,23.48,23.55,168120.0,19.9609,20.0201,19.8678,19.9271,168120.0
2020-03-12 13:55:00,23.55,23.79,23.53,23.77,186847.0,19.9271,20.1301,19.9101,20.1132,186847.0
2020-03-12 14:00:00,23.75,23.97,23.66,23.9,141806.0,20.0963,20.2824,20.0201,20.2232,141806.0
2020-03-12 14:05:00,23.9,23.93,23.71,23.84,101465.0,20.2232,20.2486,20.0624,20.1724,101465.0
2020-03-12 14:10:00,23.84,23.86,23.66,23.67,148584.0,20.1724,20.1894,20.0201,20.0286,148584.0
2020-03-12 14:15:00,23.67,23.7,23.66,23.67,212595.0,20.0286,20.054,20.0201,20.0286,212595.0
2020-03-12 14:20:00,23.67,23.67,23.5,23.54,191271.0,20.0286,20.0286,19.8848,19.9186,191271.0
2020-03-12 14:25:00,23.53,23.65,23.5,23.5,157459.0,19.9101,20.0117,19.8848,19.8848,157459.0
2020-03-12 14:30:00,23.5,23.51,23.26,23.27,152486.0,19.8848,19.8932,19.6817,19.6901,152486.0
2020-03-12 14:35:00,23.27,23.29,23.2,23.26,165499.0,19.6901,19.7071,19.6309,19.6817,165499.0
2020-03-12 14:40:00,23.27,23.64,23.25,23.63,168190.0,19.6901,20.0032,19.6732,19.9948,168190.0
2020-03-12 14:45:00,23.63,23.8,23.44,23.75,204773.0,19.9948,20.1386,19.834,20.0963,204773.0
2020-03-12 14:50:00,23.73,23.89,23.42,23.43,219055.0,20.0794,20.2148,19.8171,19.8255,219055.0
2020-03-12 14:55:00,23.42,23.45,23.0,23.03,297342.0,19.8171,19.8424,19.4617,19.4871,297342.0
2020-03-12 15:00:00,23.04,23.06,22.77,22.81,302616.0,19.4955,19.5124,19.2671,19.3009,302616.0
2020-03-12 15:05:00,22.79,22.91,22.58,22.7,395955.0,19.284,19.3855,19.1063,19.2078,395955.0
2020-03-12 15:10:00,22.7,23.0,22.67,22.86,174451.0,19.2078,19.4617,19.1824,19.3432,174451.0
2020-03-12 15:15:00,22.86,23.02,22.7,22.98,246503.0,19.3432,19.4786,19.2078,19.4447,246503.0
2020-03-12 15:20:00,23.0,23.01,22.61,22.63,414113.0,19.4617,19.4701,19.1317,19.1486,414113.0
2020-03-12 15:25:00,22.62,22.7,22.5,22.5,207335.0,19.1401,19.2078,19.0386,19.0386,207335.0
2020-03-12 15:30:00,22.51,22.82,22.5,22.61,385753.0,19.0471,19.3094,19.0386,19.1317,385753.0
2020-03-12 15:35:00,22.61,22.9,22.61,22.89,479652.0,19.1317,19.3771,19.1317,19.3686,479652.0
2020-03-12 15:40:00,22.89,23.01,22.81,22.95,355818.0,19.3686,19.4701,19.3009,19.4194,355818.0
2020-03-12 15:45:00,22.95,23.2,22.94,23.19,439027.0,19.4194,19.6309,19.4109,19.6224,439027.0
2020-03-12 15:50:00,23.2,23.42,23.19,23.39,432983.0,19.6309,19.8171,19.6224,19.7917,432983.0
2020-03-12 15:55:00,23.39,23.39,22.69,22.88,1005261.0,19.7917,19.7917,19.1994,19.3601,1005261.0
2020-03-13 09:30:00,25.84,26.29,25.57,25.73,18260.0,21.8648,22.2455,21.6363,21.7717,18260.0
2020-03-13 09:35:00,25.61,25.72,24.55,24.88,543470.0,21.6701,21.7632,20.7732,21.0525,543470.0
2020-03-13 09:40:00,24.88,24.88,24.0,24.29,191505.0,21.0525,21.0525,20.3078,20.5532,191505.0
2020-03-13 09:45:00,24.28,24.57,24.1,24.17,213064.0,20.5448,20.7901,20.3924,20.4517,213064.0
2020-03-13 09:50:00,24.17,24.25,23.72,23.78,181377.0,20.4517,20.5194,20.0709,20.1217,181377.0
2020-03-13 09:55:00,23.77,23.78,23.38,23.52,297506.0,20.1132,20.1217,19.7832,19.9017,297506.0
2020-03-13 10:00:00,23.5,24.09,23.39,23.78,315215.0,19.8848,20.384,19.7917,20.1217,315215.0
2020-03-13 10:05:00,23.77,24.01,23.6,23.79,179919.0,20.1132,20.3163,19.9694,20.1301,179919.0
2020-03-13 10:10:00,23.78,23.81,23.48,23.66,186139.0,20.1217,20.1471,19.8678,20.0201,186139.0
2020-03-13 10:15:00,23.66,24.21,23.59,24.17,170157.0,20.0201,20.4855,19.9609,20.4517,170157.0
2020-03-13 10:20:00,24.18,24.44,24.11,24.3,115059.0,20.4601,20.6801,20.4009,20.5617,115059.0
2020-03-13 10:25:00,24.3,24.31,24.06,24.15,187457.0,20.5617,20.5701,20.3586,20.4348,187457.0
2020-03-13 10:30:00,24.15,24.29,23.99,24.02,290810.0,20.4348,20.5532,20.2994,20.3248,290810.0
2020-03-13 10:35:00,24.03,24.21,23.99,24.1,174778.0,20.3332,20.4855,20.2994,20.3924,174778.0
2020-03-13 10:40:00,24.09,24.14,23.94,23.97,212499.0,20.384,20.4263,20.2571,20.2824,212499.0
2020-03-13 10:45:00,23.98,24.08,23.91,23.98,134499.0,20.2909,20.3755,20.2317,20.2909,134499.0
2020-03-13 10:50:00,23.98,24.08,23.81,23.84,90318.0,20.2909,20.3755,20.1471,20.1724,90318.0
2020-03-13 10:55:00,23.83,23.84,23.27,23.33,113163.0,20.164,20.1724,19.6901,19.7409,113163.0
2020-03-13 11:00:00,23.33,23.55,23.22,23.33,236978.0,19.7409,19.9271,19.6478,19.7409,236978.0
2020-03-13 11:05:00,23.32,23.78,23.29,23.78,70959.0,19.7324,20.1217,19.7071,20.1217,70959.0
2020-03-13 11:10:00,23.78,23.78,23.51,23.55,113194.0,20.1217,20.1217,19.8932,19.9271,113194.0
2020-03-13 11:15:00,23.55,23.64,23.27,23.44,91565.0,19.9271,20.0032,19.6901,19.834,91565.0
2020-03-13 11:20:00,23.44,23.51,23.15,23.34,91588.0,19.834,19.8932,19.5886,19.7494,91588.0
2020-03-13 11:25:00,23.34,23.43,23.11,23.13,97889.0,19.7494,19.8255,19.5547,19.5717,97889.0
2020-03-13 11:30:00,23.14,23.21,23.0,23.0,209125.0,19.5801,19.6394,19.4617,19.4617,209125.0
2020-03-13 11:35:00,23.0,23.07,22.96,22.98,326450.0,19.4617,19.5209,19.4278,19.4447,326450.0
2020-03-13 11:40:00,22.97,23.01,22.87,22.96,164790.0,19.4363,19.4701,19.3517,19.4278,164790.0
2020-03-13 11:45:00,22.97,23.02,22.78,22.84,107843.0,19.4363,19.4786,19.2755,19.3263,107843.0
2020-03-13 11:50:00,22.85,22.99,22.76,22.95,87260.0,19.3347,19.4532,19.2586,19.4194,87260.0
2020-03-13 11:55:00,22.96,23.36,22.95,23.06,121463.0,19.4278,19.7663,19.4194,19.5124,121463.0
2020-03-13 12:00:00,23.07,23.2,22.85,22.96,103015.0,19.5209,19.6309,19.3347,19.4278,103015.0
2020-03-13 12:05:00,22.98,23.23,22.93,23.2,70752.0,19.4447,19.6563,19.4024,19.6309,70752.0
2020-03-13 12:10:00,23.2,23.32,23.09,23.24,92076.0,19.6309,19.7324,19.5378,19.6648,92076.0
2020-03-13 12:15:00,23.26,23.47,23.17,23.29,76912.0,19.6817,19.8594,19.6055,19.7071,76912.0
2020-03-13 12:20:00,23.29,23.45,23.27,23.38,103646.0,19.7071,19.8424,19.6901,19.7832,103646.0
2020-03-13 12:25:00,23.37,23.47,23.26,23.29,75771.0,19.7748,19.8594,19.6817,19.7071,75771.0
2020-03-13 12:30:00,23.29,23.55,23.26,23.41,100529.0,19.7071,19.9271,19.6817,19.8086,100529.0
2020-03-13 12:35:00,23.41,23.44,23.27,23.3,131989.0,19.8086,19.834,19.6901,19.7155,131989.0
2020-03-13 12:40:00,23.3,23.48,23.25,23.29,134280.0,19.7155,19.8678,19.6732,19.7071,134280.0
2020-03-13 12:45:00,23.29,23.4,23.19,23.37,76540.0,19.7071,19.8001,19.6224,19.7748,76540.0
2020-03-13 12:50:00,23.37,23.45,23.15,23.15,90691.0,19.7748,19.8424,19.5886,19.5886,90691.0
2020-03-13 12:55:00,23.17,23.21,23.0,23.01,90217.0,19.6055,19.6394,19.4617,19.4701,90217.0
2020-03-13 13:00:00,23.02,23.15,22.94,22.97,109092.0,19.4786,19.5886,19.4109,19.4363,109092.0
2020-03-13 13:05:00,22.98,23.06,22.92,23.0,85809.0,19.4447,19.5124,19.394,19.4617,85809.0
2020-03-13 13:10:00,23.02,23.11,22.94,23.03,80170.0,19.4786,19.5547,19.4109,19.4871,80170.0
2020-03-13 13:15:00,23.02,23.07,22.91,23.01,67227.0,19.4786,19.5209,19.3855,19.4701,67227.0
2020-03-13 13:20:00,23.02,23.33,22.99,23.08,146915.0,19.4786,19.7409,19.4532,19.5294,146915.0
2020-03-13 13:25:00,23.09,23.16,23.03,23.13,98266.0,19.5378,19.5971,19.4871,19.5717,98266.0
2020-03-13 13:30:00,23.13,23.21,23.08,23.1,128696.0,19.5717,19.6394,19.5294,19.5463,128696.0
2020-03-13 13:35:00,23.1,23.15,22.98,23.09,102634.0,19.5463,19.5886,19.4447,19.5378,102634.0
2020-03-13 13:40:00,23.09,23.22,23.07,23.16,102725.0,19.5378,19.6478,19.5209,19.5971,102725.0
2020-03-13 13:45:00,23.17,23.27,23.11,23.18,136546.0,19.6055,19.6901,19.5547,19.614,136546.0
2020-03-13 13:50:00,23.18,23.37,23.18,23.32,115560.0,19.614,19.7748,19.614,19.7324,115560.0
2020-03-13 13:55:00,23.31,23.32,23.11,23.11,183934.0,19.724,19.7324,19.5547,19.5547,183934.0
2020-03-13 14:00:00,23.12,23.14,23.01,23.04,195423.0,19.5632,19.5801,19.4701,19.4955,195423.0
2020-03-13 14:05:00,23.03,23.1,22.9,23.06,163427.0,19.4871,19.5463,19.3771,19.5124,163427.0
2020-03-13 14:10:00,23.05,23.13,22.98,23.04,172604.0,19.504,19.5717,19.4447,19.4955,172604.0
2020-03-13 14:15:00,23.06,23.21,22.98,23.0,126032.0,19.5124,19.6394,19.4447,19.4617,126032.0
2020-03-13 14:20:00,22.99,23.07,22.96,23.05,97575.0,19.4532,19.5209,19.4278,19.504,97575.0
2020-03-13 14:25:00,23.05,23.05,22.93,22.99,102147.0,19.504,19.504,19.4024,19.4532,102147.0
2020-03-13 14:30:00,23.01,23.02,22.91,23.01,87342.0,19.4701,19.4786,19.3855,19.4701,87342.0
2020-03-13 14:35:00,23.01,23.04,22.85,22.87,125667.0,19.4701,19.4955,19.3347,19.3517,125667.0
2020-03-13 14:40:00,22.86,23.28,22.84,23.25,120290.0,19.3432,19.6986,19.3263,19.6732,120290.0
2020-03-13 14:45:00,23.26,23.28,22.98,22.98,138489.0,19.6817,19.6986,19.4447,19.4447,138489.0
2020-03-13 14:50:00,22.98,23.16,22.98,23.08,123922.0,19.4447,19.5971,19.4447,19.5294,123922.0
2020-03-13 14:55:00,23.08,23.11,22.99,23.08,113847.0,19.5294,19.5547,19.4532,19.5294,113847.0
2020-03-13 15:00:00,23.07,23.33,23.03,23.2,131744.0,19.5209,19.7409,19.4871,19.6309,131744.0
2020-03-13 15:05:00,23.19,23.33,23.03,23.04,164441.0,19.6224,19.7409,19.4871,19.4955,164441.0
2020-03-13 15:10:00,23.04,23.1,22.88,22.96,130878.0,19.4955,19.5463,19.3601,19.4278,130878.0
2020-03-13 15:15:00,22.96,23.12,22.8,22.82,169089.0,19.4278,19.5632,19.2924,19.3094,169089.0
2020-03-13 15:20:00,22.82,22.86,22.71,22.75,267414.0,19.3094,19.3432,19.2163,19.2501,267414.0
2020-03-13 15:25:00,22.75,23.08,22.73,22.96,196165.0,19.2501,19.5294,19.2332,19.4278,196165.0
2020-03-13 15:30:00,22.98,23.07,22.74,22.91,297373.0,19.4447,19.5209,19.2417,19.3855,297373.0
2020-03-13 15:35:00,22.92,23.36,22.86,23.13,354786.0,19.394,19.7663,19.3432,19.5717,354786.0
2020-03-13 15:40:00,23.14,23.53,23.06,23.38,276693.0,19.5801,19.9101,19.5124,19.7832,276693.0
2020-03-13 15:45:00,23.38,23.58,23.36,23.48,381668.0,19.7832,19.9524,19.7663,19.8678,381668.0
2020-03-13 15:50:00,23.48,24.81,23.47,24.76,925932.0,19.8678,20.9932,19.8594,20.9509,925932.0
2020-03-13 15:55:00,24.75,24.92,24.22,24.92,1696728.0,20.9425,21.0863,20.494,21.0863,1696728.0
2020-03-16 09:30:00,21.5,21.5,21.5,21.5,0.0,18.1924,18.1924,18.1924,18.1924,0.0
2020-03-16 09:35:00,21.5,21.5,21.5,21.5,0.0,18.1924,18.1924,18.1924,18.1924,0.0
2020-03-16 09:40:00,21.5,21.5,21.5,21.5,0.0,18.1924,18.1924,18.1924,18.1924,0.0
2020-03-16 09:45:00,20.52,21.55,19.99,20.69,366925.0,17.3632,18.2347,16.9147,17.507,366925.0
2020-03-16 09:50:00,20.71,21.46,20.0,21.37,205157.0,17.524,18.1586,16.9232,18.0824,205157.0
2020-03-16 09:55:00,21.35,21.74,21.3,21.31,155219.0,18.0655,18.3955,18.0232,18.0317,155219.0
2020-03-16 10:00:00,21.29,21.34,20.2,20.22,256340.0,18.0147,18.057,17.0924,17.1093,256340.0
2020-03-16 10:05:00,20.23,21.16,20.16,21.13,255936.0,17.1178,17.9047,17.0586,17.8794,255936.0
2020-03-16 10:10:00,21.08,21.23,20.9,21.06,237675.0,17.837,17.964,17.6847,17.8201,237675.0
2020-03-16 10:15:00,21.04,21.15,20.95,21.0,144583.0,17.8032,17.8963,17.727,17.7694,144583.0
2020-03-16 10:20:00,20.99,21.55,20.92,21.48,163099.0,17.7609,18.2347,17.7017,18.1755,163099.0
2020-03-16 10:25:00,21.47,21.71,21.28,21.63,70794.0,18.167,18.3701,18.0063,18.3024,70794.0
2020-03-16 10:30:00,21.64,22.08,21.61,22.08,181124.0,18.3109,18.6832,18.2855,18.6832,181124.0
2020-03-16 10:35:00,22.08,22.39,22.05,22.27,142718.0,18.6832,18.9455,18.6578,18.844,142718.0
2020-03-16 10:40:00,22.29,22.94,22.11,22.84,117571.0,18.8609,19.4109,18.7086,19.3263,117571.0
2020-03-16 10:45:00,22.84,23.12,22.84,22.9,222214.0,19.3263,19.5632,19.3263,19.3771,222214.0
2020-03-16 10:50:00,22.9,22.96,22.28,22.42,101241.0,19.3771,19.4278,18.8524,18.9709,101241.0
2020-03-16 10:55:00,22.43,22.63,22.11,22.39,109679.0,18.9794,19.1486,18.7086,18.9455,109679.0
2020-03-16 11:00:00,22.37,22.57,22.23,22.4,71738.0,18.9286,19.0978,18.8101,18.954,71738.0
2020-03-16 11:05:00,22.33,22.8,22.33,22.65,115106.0,18.8947,19.2924,18.8947,19.1655,115106.0
2020-03-16 11:10:00,22.66,23.11,22.64,22.92,201646.0,19.174,19.5547,19.1571,19.394,201646.0
2020-03-16 11:15:00,22.9,23.27,22.9,23.1,130073.0,19.3771,19.6901,19.3771,19.5463,130073.0
2020-03-16 11:20:00,23.13,23.75,23.1,23.41,142244.0,19.5717,20.0963,19.5463,19.8086,142244.0
2020-03-16 11:25:00,23.4,23.54,23.29,23.45,101083.0,19.8001,19.9186,19.7071,19.8424,101083.0
2020-03-16 11:30:00,23.45,23.47,23.0,23.04,92508.0,19.8424,19.8594,19.4617,19.4955,92508.0
2020-03-16 11:35:00,23.03,23.17,22.78,22.93,145711.0,19.4871,19.6055,19.2755,19.4024,145711.0
2020-03-16 11:40:00,22.91,22.93,22.19,22.38,148028.0,19.3855,19.4024,18.7763,18.9371,148028.0
2020-03-16 11:45:00,22.34,22.5,22.18,22.47,119143.0,18.9032,19.0386,18.7678,19.0132,119143.0
2020-03-16 11:50:00,22.46,22.61,22.45,22.59,106179.0,19.0047,19.1317,18.9963,19.1147,106179.0
2020-03-16 11:55:00,22.6,22.65,22.35,22.56,90808.0,19.1232,19.1655,18.9117,19.0894,90808.0
2020-03-16 12:00:00,22.58,22.64,22.49,22.62,92381.0,19.1063,19.1571,19.0301,19.1401,92381.0
2020-03-16 12:05:00,22.62,22.78,22.5,22.56,125883.0,19.1401,19.2755,19.0386,19.0894,125883.0
2020-03-16 12:10:00,22.55,22.65,22.18,22.19,118565.0,19.0809,19.1655,18.7678,18.7763,118565.0
2020-03-16 12:15:00,22.19,22.58,22.17,22.52,136587.0,18.7763,19.1063,18.7594,19.0555,136587.0
2020-03-16 12:20:00,22.52,22.71,22.39,22.39,93994.0,19.0555,19.2163,18.9455,18.9455,93994.0
2020-03-16 12:25:00,22.39,22.47,22.28,22.45,85688.0,18.9455,19.0132,18.8524,18.9963,85688.0
2020-03-16 12:30:00,22.46,22.56,22.29,22.34,97656.0,19.0047,19.0894,18.8609,18.9032,97656.0
2020-03-16 12:35:00,22.36,22.5,22.22,22.29,92356.0,18.9201,19.0386,18.8017,18.8609,92356.0
2020-03-16 12:40:00,22.3,22.35,21.9,21.91,123494.0,18.8694,18.9117,18.5309,18.5394,123494.0
2020-03-16 12:45:00,21.89,21.96,21.65,21.68,100123.0,18.5224,18.5817,18.3194,18.3447,100123.0
2020-03-16 12:50:00,21.7,21.73,21.22,21.3,120012.0,18.3617,18.387,17.9555,18.0232,120012.0
2020-03-16 12:55:00,21.29,21.29,21.02,21.26,65761.0,18.0147,18.0147,17.7863,17.9894,65761.0
2020-03-16 13:00:00,21.23,21.24,21.08,21.21,46751.0,17.964,17.9724,17.837,17.947,46751.0
2020-03-16 13:05:00,21.2,21.21,20.97,21.0,95753.0,17.9386,17.947,17.744,17.7694,95753.0
2020-03-16 13:10:00,21.01,21.35,21.0,21.02,95945.0,17.7778,18.0655,17.7694,17.7863,95945.0
2020-03-16 13:15:00,21.02,21.13,20.93,21.01,105676.0,17.7863,17.8794,17.7101,17.7778,105676.0
2020-03-16 13:20:00,21.0,21.54,20.95,21.52,102018.0,17.7694,18.2263,17.727,18.2094,102018.0
2020-03-16 13:25:00,21.51,21.51,21.01,21.03,126370.0,18.2009,18.2009,17.7778,17.7947,126370.0
2020-03-16 13:30:00,21.03,21.07,20.95,20.99,99153.0,17.7947,17.8286,17.727,17.7609,99153.0
2020-03-16 13:35:00,20.99,21.1,20.95,21.0,106295.0,17.7609,17.854,17.727,17.7694,106295.0
2020-03-16 13:40:00,21.0,21.06,20.98,21.02,69290.0,17.7694,17.8201,17.7524,17.7863,69290.0
2020-03-16 13:45:00,21.02,21.13,20.99,21.13,91993.0,17.7863,17.8794,17.7609,17.8794,91993.0
2020-03-16 13:50:00,21.13,21.23,21.03,21.04,70046.0,17.8794,17.964,17.7947,17.8032,70046.0
2020-03-16 13:55:00,21.04,21.2,21.02,21.05,66661.0,17.8032,17.9386,17.7863,17.8117,66661.0
2020-03-16 14:00:00,21.04,21.18,20.98,21.06,93684.0,17.8032,17.9217,17.7524,17.8201,93684.0
2020-03-16 14:05:00,21.06,21.14,20.95,20.96,81039.0,17.8201,17.8878,17.727,17.7355,81039.0
2020-03-16 14:10:00,20.96,21.1,20.92,21.08,80326.0,17.7355,17.854,17.7017,17.837,80326.0
2020-03-16 14:15:00,21.11,21.23,21.0,21.08,69241.0,17.8624,17.964,17.7694,17.837,69241.0
2020-03-16 14:20:00,21.09,21.24,21.08,21.1,59194.0,17.8455,17.9724,17.837,17.854,59194.0
2020-03-16 14:25:00,21.09,21.34,21.08,21.29,92590.0,17.8455,18.057,17.837,18.0147,92590.0
2020-03-16 14:30:00,21.29,21.57,21.2,21.54,107955.0,18.0147,18.2517,17.9386,18.2263,107955.0
2020-03-16 14:35:00,21.53,21.59,21.16,21.27,141278.0,18.2178,18.2686,17.9047,17.9978,141278.0
2020-03-16 14:40:00,21.26,21.27,21.03,21.08,104246.0,17.9894,17.9978,17.7947,17.837,104246.0
2020-03-16 14:45:00,21.09,21.16,20.5,21.01,320050.0,17.8455,17.9047,17.3463,17.7778,320050.0
2020-03-16 14:50:00,21.01,21.03,20.75,20.81,117312.0,17.7778,17.7947,17.5578,17.6086,117312.0
2020-03-16 14:55:00,20.81,21.14,20.75,21.06,124374.0,17.6086,17.8878,17.5578,17.8201,124374.0
2020-03-16 15:00:00,21.07,21.28,20.95,20.95,116533.0,17.8286,18.0063,17.727,17.727,116533.0
2020-03-16 15:05:00,20.96,21.09,20.92,21.0,96826.0,17.7355,17.8455,17.7017,17.7694,96826.0
2020-03-16 15:10:00,21.0,21.05,20.8,20.81,112160.0,17.7694,17.8117,17.6001,17.6086,112160.0
2020-03-16 15:15:00,20.81,20.97,20.77,20.92,121776.0,17.6086,17.744,17.5747,17.7017,121776.0
2020-03-16 15:20:00,20.89,21.08,20.86,21.0,125309.0,17.6763,17.837,17.6509,17.7694,125309.0
2020-03-16 15:25:00,21.0,21.06,20.91,20.97,142951.0,17.7694,17.8201,17.6932,17.744,142951.0
2020-03-16 15:30:00,20.97,20.99,20.87,20.96,260725.0,17.744,17.7609,17.6594,17.7355,260725.0
2020-03-16 15:35:00,20.96,20.99,20.86,20.92,223541.0,17.7355,17.7609,17.6509,17.7017,223541.0
2020-03-16 15:40:00,20.93,21.04,20.7,21.04,256405.0,17.7101,17.8032,17.5155,17.8032,256405.0
2020-03-16 15:45:00,21.0,21.02,20.69,20.69,315522.0,17.7694,17.7863,17.507,17.507,315522.0
2020-03-16 15:50:00,20.69,20.75,20.49,20.52,426563.0,17.507,17.5578,17.3378,17.3632,426563.0
2020-03-16 15:55:00,20.52,20.52,20.0,20.32,1032728.0,17.3632,17.3632,16.9232,17.194,1032728.0
2020-03-17 09:30:00,20.84,21.0,20.32,20.41,328067.0,17.634,17.7694,17.194,17.2701,328067.0
2020-03-17 09:35:00,20.43,20.5,19.57,19.57,217533.0,17.287,17.3463,16.5593,16.5593,217533.0
2020-03-17 09:40:00,19.57,19.71,18.72,18.72,193178.0,16.5593,16.6778,15.8401,15.8401,193178.0
2020-03-17 09:45:00,18.72,19.34,18.72,19.02,155456.0,15.8401,16.3647,15.8401,16.094,155456.0
2020-03-17 09:50:00,19.01,19.03,18.61,18.64,130288.0,16.0855,16.1024,15.747,15.7724,130288.0
2020-03-17 09:55:00,18.63,18.86,18.46,18.57,146422.0,15.764,15.9586,15.6201,15.7132,146422.0
2020-03-17 10:00:00,18.57,19.22,18.56,19.06,180358.0,15.7132,16.2632,15.7047,16.1278,180358.0
2020-03-17 10:05:00,19.07,19.21,18.89,18.92,203037.0,16.1363,16.2547,15.984,16.0093,203037.0
2020-03-17 10:10:00,18.9,19.43,18.85,19.4,142507.0,15.9924,16.4409,15.9501,16.4155,142507.0
2020-03-17 10:15:00,19.44,19.55,19.02,19.16,130359.0,16.4493,16.5424,16.094,16.2124,130359.0
2020-03-17 10:20:00,19.16,19.22,18.96,18.99,148638.0,16.2124,16.2632,16.0432,16.0686,148638.0
2020-03-17 10:25:00,19.0,19.24,18.95,18.98,94654.0,16.077,16.2801,16.0347,16.0601,94654.0
2020-03-17 10:30:00,18.97,19.04,18.7,18.71,153861.0,16.0516,16.1109,15.8232,15.8316,153861.0
2020-03-17 10:35:00,18.71,19.02,18.7,18.76,163762.0,15.8316,16.094,15.8232,15.874,163762.0
2020-03-17 10:40:00,18.76,19.13,18.68,19.07,179593.0,15.874,16.187,15.8063,16.1363,179593.0
2020-03-17 10:45:00,19.08,19.43,19.02,19.24,96246.0,16.1447,16.4409,16.094,16.2801,96246.0
2020-03-17 10:50:00,19.23,19.55,19.2,19.45,140379.0,16.2717,16.5424,16.2463,16.4578,140379.0
2020-03-17 10:55:00,19.45,19.54,19.22,19.47,135477.0,16.4578,16.534,16.2632,16.4747,135477.0
2020-03-17 11:00:00,19.48,19.68,19.23,19.46,91940.0,16.4832,16.6524,16.2717,16.4663,91940.0
2020-03-17 11:05:00,19.48,19.79,19.46,19.77,64330.0,16.4832,16.7455,16.4663,16.7286,64330.0
2020-03-17 11:10:00,19.78,20.17,19.62,20.12,102693.0,16.737,17.067,16.6017,17.0247,102693.0
2020-03-17 11:15:00,20.12,20.21,19.77,20.19,81947.0,17.0247,17.1009,16.7286,17.084,81947.0
2020-03-17 11:20:00,20.2,20.37,20.03,20.2,95422.0,17.0924,17.2363,16.9486,17.0924,95422.0
2020-03-17 11:25:00,20.23,20.87,20.2,20.51,120064.0,17.1178,17.6594,17.0924,17.3547,120064.0
2020-03-17 11:30:00,20.49,20.82,20.37,20.57,83994.0,17.3378,17.617,17.2363,17.4055,83994.0
2020-03-17 11:35:00,20.59,20.74,20.43,20.71,125636.0,17.4224,17.5494,17.287,17.524,125636.0
2020-03-17 11:40:00,20.7,21.07,20.55,20.97,183180.0,17.5155,17.8286,17.3886,17.744,183180.0
2020-03-17 11:45:00,20.98,21.46,20.83,21.27,140866.0,17.7524,18.1586,17.6255,17.9978,140866.0
2020-03-17 11:50:00,21.26,21.47,21.08,21.34,114361.0,17.9894,18.167,17.837,18.057,114361.0
2020-03-17 11:55:00,21.34,21.39,20.89,21.19,75533.0,18.057,18.0994,17.6763,17.9301,75533.0
2020-03-17 12:00:00,21.2,21.36,21.02,21.08,130004.0,17.9386,18.074,17.7863,17.837,130004.0
2020-03-17 12:05:00,21.08,21.54,21.05,21.54,112271.0,17.837,18.2263,17.8117,18.2263,112271.0
2020-03-17 12:10:00,21.54,21.75,21.43,21.51,97044.0,18.2263,18.404,18.1332,18.2009,97044.0
2020-03-17 12:15:00,21.5,21.52,20.58,21.13,101332.0,18.1924,18.2094,17.414,17.8794,101332.0
2020-03-17 12:20:00,21.15,21.15,20.5,20.8,111013.0,17.8963,17.8963,17.3463,17.6001,111013.0
2020-03-17 12:25:00,20.8,20.84,20.57,20.71,119413.0,17.6001,17.634,17.4055,17.524,119413.0
2020-03-17 12:30:00,20.71,20.92,20.66,20.74,60198.0,17.524,17.7017,17.4817,17.5494,60198.0
2020-03-17 12:35:00,20.73,20.8,20.52,20.54,67527.0,17.5409,17.6001,17.3632,17.3801,67527.0
2020-03-17 12:40:00,20.56,20.73,20.51,20.59,53883.0,17.397,17.5409,17.3547,17.4224,53883.0
2020-03-17 12:45:00,20.61,20.78,20.56,20.58,81085.0,17.4394,17.5832,17.397,17.414,81085.0
2020-03-17 12:50:00,20.58,20.59,20.5,20.52,92796.0,17.414,17.4224,17.3463,17.3632,92796.0
2020-03-17 12:55:00,20.51,20.52,20.3,20.51,112719.0,17.3547,17.3632,17.177,17.3547,112719.0
2020-03-17 13:00:00,20.52,20.57,20.22,20.28,76104.0,17.3632,17.4055,17.1093,17.1601,76104.0
2020-03-17 13:05:00,20.29,20.43,20.03,20.03,70978.0,17.1686,17.287,16.9486,16.9486,70978.0
2020-03-17 13:10:00,20.03,20.11,20.0,20.0,62599.0,16.9486,17.0163,16.9232,16.9232,62599.0
2020-03-17 13:15:00,20.0,20.0,19.8,19.87,84812.0,16.9232,16.9232,16.754,16.8132,84812.0
2020-03-17 13:20:00,19.85,19.93,19.64,19.88,65188.0,16.7963,16.864,16.6186,16.8217,65188.0
2020-03-17 13:25:00,19.89,19.89,19.64,19.86,62116.0,16.8301,16.8301,16.6186,16.8047,62116.0
2020-03-17 13:30:00,19.85,19.85,19.55,19.6,85968.0,16.7963,16.7963,16.5424,16.5847,85968.0
2020-03-17 13:35:00,19.59,19.66,19.5,19.58,84958.0,16.5763,16.6355,16.5001,16.5678,84958.0
2020-03-17 13:40:00,19.57,19.7,19.53,19.65,73208.0,16.5593,16.6693,16.5255,16.627,73208.0
2020-03-17 13:45:00,19.63,19.77,19.57,19.74,52835.0,16.6101,16.7286,16.5593,16.7032,52835.0
2020-03-17 13:50:00,19.72,19.83,19.64,19.76,75718.0,16.6863,16.7793,16.6186,16.7201,75718.0
2020-03-17 13:55:00,19.76,19.82,19.59,19.59,102808.0,16.7201,16.7709,16.5763,16.5763,102808.0
2020-03-17 14:00:00,19.57,19.7,19.51,19.66,76500.0,16.5593,16.6693,16.5086,16.6355,76500.0
2020-03-17 14:05:00,19.65,19.96,19.59,19.9,73681.0,16.627,16.8893,16.5763,16.8386,73681.0
2020-03-17 14:10:00,19.89,20.19,19.87,19.92,60049.0,16.8301,17.084,16.8132,16.8555,60049.0
2020-03-17 14:15:00,19.93,20.16,19.9,20.11,59588.0,16.864,17.0586,16.8386,17.0163,59588.0
2020-03-17 14:20:00,20.11,20.19,19.88,19.89,72020.0,17.0163,17.084,16.8217,16.8301,72020.0
2020-03-17 14:25:00,19.89,20.2,19.87,20.11,57585.0,16.8301,17.0924,16.8132,17.0163,57585.0
2020-03-17 14:30:00,20.13,20.42,20.13,20.34,66052.0,17.0332,17.2786,17.0332,17.2109,66052.0
2020-03-17 14:35:00,20.35,20.55,20.28,20.41,78337.0,17.2193,17.3886,17.1601,17.2701,78337.0
2020-03-17 14:40:00,20.42,20.52,20.35,20.38,62079.0,17.2786,17.3632,17.2193,17.2447,62079.0
2020-03-17 14:45:00,20.37,20.37,20.13,20.16,86507.0,17.2363,17.2363,17.0332,17.0586,86507.0
2020-03-17 14:50:00,20.16,20.29,19.97,20.01,108860.0,17.0586,17.1686,16.8978,16.9317,108860.0
2020-03-17 14:55:00,20.01,20.22,19.95,20.19,98839.0,16.9317,17.1093,16.8809,17.084,98839.0
2020-03-17 15:00:00,20.19,20.19,19.85,19.91,129257.0,17.084,17.084,16.7963,16.847,129257.0
2020-03-17 15:05:00,19.91,20.11,19.82,19.94,86090.0,16.847,17.0163,16.7709,16.8724,86090.0
2020-03-17 15:10:00,19.94,20.04,19.72,19.78,67188.0,16.8724,16.957,16.6863,16.737,67188.0
2020-03-17 15:15:00,19.77,19.91,19.73,19.8,82270.0,16.7286,16.847,16.6947,16.754,82270.0
2020-03-17 15:20:00,19.77,19.88,19.69,19.76,107715.0,16.7286,16.8217,16.6609,16.7201,107715.0
2020-03-17 15:25:00,19.78,19.78,19.68,19.76,101178.0,16.737,16.737,16.6524,16.7201,101178.0
2020-03-17 15:30:00,19.76,20.15,19.75,19.98,180589.0,16.7201,17.0501,16.7117,16.9063,180589.0
2020-03-17 15:35:00,19.98,20.14,19.97,20.13,141431.0,16.9063,17.0417,16.8978,17.0332,141431.0
2020-03-17 15:40:00,20.12,20.28,19.99,20.28,192591.0,17.0247,17.1601,16.9147,17.1601,192591.0
2020-03-17 15:45:00,20.28,20.29,20.04,20.1,232942.0,17.1601,17.1686,16.957,17.0078,232942.0
2020-03-17 15:50:00,20.11,20.26,19.86,20.1,240046.0,17.0163,17.1432,16.8047,17.0078,240046.0
2020-03-17 15:55:00,20.1,20.32,19.89,20.32,642261.0,17.0078,17.194,16.8301,17.194,642261.0
2020-03-18 09:30:00,18.6,19.1,18.42,18.57,455647.0,15.7386,16.1616,15.5863,15.7132,455647.0
2020-03-18 09:35:00,18.59,18.62,17.88,17.99,586714.0,15.7301,15.7555,15.1293,15.2224,586714.0
2020-03-18 09:40:00,17.98,18.01,17.55,17.55,369262.0,15.214,15.2393,14.8501,14.8501,369262.0
2020-03-18 09:45:00,17.53,17.61,16.76,17.33,264791.0,14.8332,14.9009,14.1816,14.6639,264791.0
2020-03-18 09:50:00,17.32,17.85,17.11,17.74,129920.0,14.6555,15.1039,14.4778,15.0109,129920.0
2020-03-18 09:55:00,17.72,18.15,17.72,17.89,264458.0,14.9939,15.3578,14.9939,15.1378,264458.0
2020-03-18 10:00:00,17.89,18.37,17.89,18.21,234993.0,15.1378,15.544,15.1378,15.4086,234993.0
2020-03-18 10:05:00,18.21,18.23,17.83,17.85,146045.0,15.4086,15.4255,15.087,15.1039,146045.0
2020-03-18 10:10:00,17.84,18.08,17.8,18.05,134002.0,15.0955,15.2986,15.0616,15.2732,134002.0
2020-03-18 10:15:00,18.05,18.28,17.88,17.9,117016.0,15.2732,15.4678,15.1293,15.1463,117016.0
2020-03-18 10:20:00,17.89,18.06,17.66,17.68,120274.0,15.1378,15.2816,14.9432,14.9601,120274.0
2020-03-18 10:25:00,17.67,17.91,17.65,17.84,108234.0,14.9516,15.1547,14.9347,15.0955,108234.0
2020-03-18 10:30:00,17.84,18.15,17.82,18.02,108534.0,15.0955,15.3578,15.0786,15.2478,108534.0
2020-03-18 10:35:00,17.98,18.0,17.68,17.87,104741.0,15.214,15.2309,14.9601,15.1209,104741.0
2020-03-18 10:40:00,17.86,17.97,17.44,17.57,143566.0,15.1124,15.2055,14.757,14.867,143566.0
2020-03-18 10:45:00,17.55,17.56,17.14,17.16,174114.0,14.8501,14.8586,14.5032,14.5201,174114.0
2020-03-18 10:50:00,17.14,17.15,16.77,16.77,210902.0,14.5032,14.5116,14.1901,14.1901,210902.0
2020-03-18 10:55:00,16.77,17.01,16.77,16.8,108044.0,14.1901,14.3932,14.1901,14.2155,108044.0
2020-03-18 11:00:00,16.8,16.83,16.54,16.67,160644.0,14.2155,14.2409,13.9955,14.1055,160644.0
2020-03-18 11:05:00,16.67,16.69,16.52,16.53,83118.0,14.1055,14.1224,13.9786,13.987,83118.0
2020-03-18 11:10:00,16.53,16.61,16.5,16.56,119574.0,13.987,14.0547,13.9616,14.0124,119574.0
2020-03-18 11:15:00,16.56,16.64,16.51,16.58,123566.0,14.0124,14.0801,13.9701,14.0293,123566.0
2020-03-18 11:20:00,16.63,16.96,16.53,16.75,100597.0,14.0716,14.3509,13.987,14.1732,100597.0
2020-03-18 11:25:00,16.71,16.72,16.51,16.64,111450.0,14.1393,14.1478,13.9701,14.0801,111450.0
2020-03-18 11:30:00,16.64,16.76,16.51,16.6,109683.0,14.0801,14.1816,13.9701,14.0463,109683.0
2020-03-18 11:35:00,16.61,16.84,16.57,16.76,64215.0,14.0547,14.2493,14.0209,14.1816,64215.0
2020-03-18 11:40:00,16.76,16.83,16.64,16.64,96379.0,14.1816,14.2409,14.0801,14.0801,96379.0
2020-03-18 11:45:00,16.62,16.62,16.43,16.5,181857.0,14.0632,14.0632,13.9024,13.9616,181857.0
2020-03-18 11:50:00,16.51,16.72,16.41,16.59,190375.0,13.9701,14.1478,13.8855,14.0378,190375.0
2020-03-18 11:55:00,16.58,16.86,16.58,16.82,113270.0,14.0293,14.2663,14.0293,14.2324,113270.0
2020-03-18 12:00:00,16.82,16.85,16.68,16.68,76057.0,14.2324,14.2578,14.1139,14.1139,76057.0
2020-03-18 12:05:00,16.66,16.86,16.65,16.76,63399.0,14.097,14.2663,14.0886,14.1816,63399.0
2020-03-18 12:10:00,16.76,16.94,16.64,16.64,105468.0,14.1816,14.3339,14.0801,14.0801,105468.0
2020-03-18 12:15:00,16.64,16.91,16.6,16.85,93485.0,14.0801,14.3086,14.0463,14.2578,93485.0
2020-03-18 12:20:00,16.84,17.07,16.82,17.06,167141.0,14.2493,14.4439,14.2324,14.4355,167141.0
2020-03-18 12:25:00,17.06,17.11,16.95,17.01,125553.0,14.4355,14.4778,14.3424,14.3932,125553.0
2020-03-18 12:30:00,17.03,17.08,16.85,17.0,155312.0,14.4101,14.4524,14.2578,14.3847,155312.0
2020-03-18 12:35:00,16.98,17.04,16.79,17.02,170897.0,14.3678,14.4186,14.207,14.4016,170897.0
2020-03-18 12:40:00,17.01,17.01,16.84,17.01,209403.0,14.3932,14.3932,14.2493,14.3932,209403.0
2020-03-18 12:45:00,17.02,17.04,16.84,16.95,154151.0,14.4016,14.4186,14.2493,14.3424,154151.0
2020-03-18 12:50:00,16.93,16.94,16.75,16.78,89523.0,14.3255,14.3339,14.1732,14.1986,89523.0
2020-03-18 12:55:00,16.77,16.81,16.75,16.76,24062.0,14.1901,14.2239,14.1732,14.1816,24062.0
2020-03-18 13:00:00,16.76,16.76,16.76,16.76,0.0,14.1816,14.1816,14.1816,14.1816,0.0
2020-03-18 13:05:00,16.76,16.76,16.76,16.76,0.0,14.1816,14.1816,14.1816,14.1816,0.0
2020-03-18 13:10:00,16.64,16.79,16.56,16.57,162956.0,14.0801,14.207,14.0124,14.0209,162956.0
2020-03-18 13:15:00,16.56,16.59,16.35,16.36,93719.0,14.0124,14.0378,13.8347,13.8432,93719.0
2020-03-18 13:20:00,16.35,16.68,16.31,16.48,152953.0,13.8347,14.1139,13.8009,13.9447,152953.0
2020-03-18 13:25:00,16.48,16.57,16.37,16.38,85517.0,13.9447,14.0209,13.8516,13.8601,85517.0
2020-03-18 13:30:00,16.39,16.4,16.25,16.4,169882.0,13.8686,13.877,13.7501,13.877,169882.0
2020-03-18 13:35:00,16.37,16.75,16.34,16.72,100773.0,13.8516,14.1732,13.8262,14.1478,100773.0
2020-03-18 13:40:00,16.69,16.95,16.64,16.79,125879.0,14.1224,14.3424,14.0801,14.207,125879.0
2020-03-18 13:45:00,16.78,16.86,16.55,16.84,96560.0,14.1986,14.2663,14.0039,14.2493,96560.0
2020-03-18 13:50:00,16.85,16.88,16.59,16.6,91116.0,14.2578,14.2832,14.0378,14.0463,91116.0
2020-03-18 13:55:00,16.59,16.64,16.43,16.43,113314.0,14.0378,14.0801,13.9024,13.9024,113314.0
2020-03-18 14:00:00,16.43,16.45,16.3,16.32,107494.0,13.9024,13.9193,13.7924,13.8093,107494.0
2020-03-18 14:05:00,16.31,16.63,16.26,16.43,108445.0,13.8009,14.0716,13.7586,13.9024,108445.0
2020-03-18 14:10:00,16.45,16.55,16.35,16.36,100611.0,13.9193,14.0039,13.8347,13.8432,100611.0
2020-03-18 14:15:00,16.37,16.41,16.05,16.09,118457.0,13.8516,13.8855,13.5809,13.6147,118457.0
2020-03-18 14:20:00,16.09,16.15,15.91,15.98,204063.0,13.6147,13.6655,13.4624,13.5216,204063.0
2020-03-18 14:25:00,15.96,16.12,15.91,16.08,97510.0,13.5047,13.6401,13.4624,13.6062,97510.0
2020-03-18 14:30:00,16.07,16.26,15.91,16.09,116977.0,13.5978,13.7586,13.4624,13.6147,116977.0
2020-03-18 14:35:00,16.06,16.52,16.0,16.5,175259.0,13.5893,13.9786,13.5386,13.9616,175259.0
2020-03-18 14:40:00,16.5,16.84,16.43,16.8,153385.0,13.9616,14.2493,13.9024,14.2155,153385.0
2020-03-18 14:45:00,16.82,16.93,16.49,16.74,177166.0,14.2324,14.3255,13.9532,14.1647,177166.0
2020-03-18 14:50:00,16.78,17.09,16.74,17.07,142591.0,14.1986,14.4609,14.1647,14.4439,142591.0
2020-03-18 14:55:00,17.08,17.37,17.08,17.26,138613.0,14.4524,14.6978,14.4524,14.6047,138613.0
2020-03-18 15:00:00,17.26,17.3,16.85,16.88,142620.0,14.6047,14.6386,14.2578,14.2832,142620.0
2020-03-18 15:05:00,16.88,17.29,16.86,17.24,154635.0,14.2832,14.6301,14.2663,14.5878,154635.0
2020-03-18 15:10:00,17.24,17.49,17.1,17.45,223773.0,14.5878,14.7993,14.4693,14.7655,223773.0
2020-03-18 15:15:00,17.45,17.61,17.29,17.38,263676.0,14.7655,14.9009,14.6301,14.7063,263676.0
2020-03-18 15:20:00,17.37,17.41,17.15,17.23,379678.0,14.6978,14.7316,14.5116,14.5793,379678.0
2020-03-18 15:25:00,17.23,17.6,17.03,17.03,234635.0,14.5793,14.8924,14.4101,14.4101,234635.0
2020-03-18 15:30:00,17.02,17.09,16.91,16.95,389507.0,14.4016,14.4609,14.3086,14.3424,389507.0
2020-03-18 15:35:00,16.94,17.0,16.53,16.54,274752.0,14.3339,14.3847,13.987,13.9955,274752.0
2020-03-18 15:40:00,16.53,16.54,16.1,16.11,328002.0,13.987,13.9955,13.6232,13.6316,328002.0
2020-03-18 15:45:00,16.1,16.1,15.65,15.97,409599.0,13.6232,13.6232,13.2424,13.5132,409599.0
2020-03-18 15:50:00,15.97,16.11,15.67,15.77,509136.0,13.5132,13.6316,13.2593,13.3439,509136.0
2020-03-18 15:55:00,15.77,16.77,15.58,16.74,1465281.0,13.3439,14.1901,13.1832,14.1647,1465281.0
2020-03-19 09:30:00,17.01,17.23,16.09,16.14,363165.0,14.3932,14.5793,13.6147,13.657,363165.0
2020-03-19 09:35:00,16.12,16.15,15.55,15.84,182319.0,13.6401,13.6655,13.1578,13.4032,182319.0
2020-03-19 09:40:00,15.84,15.88,15.26,15.43,146066.0,13.4032,13.437,12.9124,13.0562,146066.0
2020-03-19 09:45:00,15.42,15.55,15.31,15.36,150562.0,13.0478,13.1578,12.9547,12.997,150562.0
2020-03-19 09:50:00,15.36,15.86,15.35,15.84,232232.0,12.997,13.4201,12.9886,13.4032,232232.0
2020-03-19 09:55:00,15.85,16.45,15.82,16.29,150495.0,13.4116,13.9193,13.3862,13.7839,150495.0
2020-03-19 10:00:00,16.28,16.48,15.96,16.31,196711.0,13.7755,13.9447,13.5047,13.8009,196711.0
2020-03-19 10:05:00,16.31,16.87,16.3,16.87,201109.0,13.8009,14.2747,13.7924,14.2747,201109.0
2020-03-19 10:10:00,16.86,17.43,16.68,17.43,193177.0,14.2663,14.7486,14.1139,14.7486,193177.0
2020-03-19 10:15:00,17.5,17.77,16.69,16.7,230070.0,14.8078,15.0363,14.1224,14.1309,230070.0
2020-03-19 10:20:00,16.76,16.97,16.67,16.95,132014.0,14.1816,14.3593,14.1055,14.3424,132014.0
2020-03-19 10:25:00,16.97,17.17,16.56,17.16,153807.0,14.3593,14.5286,14.0124,14.5201,153807.0
2020-03-19 10:30:00,17.18,17.25,17.04,17.19,116151.0,14.537,14.5963,14.4186,14.5455,116151.0
2020-03-19 10:35:00,17.2,17.22,16.57,16.58,155801.0,14.5539,14.5709,14.0209,14.0293,155801.0
2020-03-19 10:40:00,16.61,16.71,16.54,16.69,141723.0,14.0547,14.1393,13.9955,14.1224,141723.0
2020-03-19 10:45:00,16.7,16.86,16.5,16.54,127222.0,14.1309,14.2663,13.9616,13.9955,127222.0
2020-03-19 10:50:00,16.54,16.63,16.5,16.6,96139.0,13.9955,14.0716,13.9616,14.0463,96139.0
2020-03-19 10:55:00,16.59,16.85,16.37,16.38,122341.0,14.0378,14.2578,13.8516,13.8601,122341.0
2020-03-19 11:00:00,16.37,16.58,16.3,16.32,117227.0,13.8516,14.0293,13.7924,13.8093,117227.0
2020-03-19 11:05:00,16.32,16.35,15.95,15.96,157167.0,13.8093,13.8347,13.4962,13.5047,157167.0
2020-03-19 11:10:00,15.96,16.31,15.83,16.31,178386.0,13.5047,13.8009,13.3947,13.8009,178386.0
2020-03-19 11:15:00,16.29,16.29,16.05,16.07,258486.0,13.7839,13.7839,13.5809,13.5978,258486.0
2020-03-19 11:20:00,16.06,16.67,16.05,16.59,147833.0,13.5893,14.1055,13.5809,14.0378,147833.0
2020-03-19 11:25:00,16.58,16.78,16.55,16.73,111969.0,14.0293,14.1986,14.0039,14.1563,111969.0
2020-03-19 11:30:00,16.75,16.77,16.41,16.59,105178.0,14.1732,14.1901,13.8855,14.0378,105178.0
2020-03-19 11:35:00,16.59,16.88,16.41,16.62,132725.0,14.0378,14.2832,13.8855,14.0632,132725.0
2020-03-19 11:40:00,16.65,17.05,16.64,17.0,133964.0,14.0886,14.427,14.0801,14.3847,133964.0
2020-03-19 11:45:00,16.98,17.32,16.93,17.11,178383.0,14.3678,14.6555,14.3255,14.4778,178383.0
2020-03-19 11:50:00,17.14,17.25,16.94,17.15,138917.0,14.5032,14.5963,14.3339,14.5116,138917.0
2020-03-19 11:55:00,17.16,17.19,16.65,16.73,124511.0,14.5201,14.5455,14.0886,14.1563,124511.0
2020-03-19 12:00:00,16.75,16.9,16.62,16.76,158404.0,14.1732,14.3001,14.0632,14.1816,158404.0
2020-03-19 12:05:00,16.74,16.91,16.61,16.64,94976.0,14.1647,14.3086,14.0547,14.0801,94976.0
2020-03-19 12:10:00,16.63,16.67,16.54,16.65,58578.0,14.0716,14.1055,13.9955,14.0886,58578.0
2020-03-19 12:15:00,16.65,16.65,16.45,16.48,79502.0,14.0886,14.0886,13.9193,13.9447,79502.0
2020-03-19 12:20:00,16.49,16.61,16.28,16.3,87143.0,13.9532,14.0547,13.7755,13.7924,87143.0
2020-03-19 12:25:00,16.3,16.44,16.17,16.44,112038.0,13.7924,13.9109,13.6824,13.9109,112038.0
2020-03-19 12:30:00,16.43,16.46,16.06,16.16,100983.0,13.9024,13.9278,13.5893,13.6739,100983.0
2020-03-19 12:35:00,16.13,16.16,16.0,16.03,171637.0,13.6486,13.6739,13.5386,13.5639,171637.0
2020-03-19 12:40:00,16.02,16.6,16.01,16.18,203116.0,13.5555,14.0463,13.547,13.6909,203116.0
2020-03-19 12:45:00,16.17,16.38,16.15,16.24,93037.0,13.6824,13.8601,13.6655,13.7416,93037.0
2020-03-19 12:50:00,16.22,16.22,16.03,16.08,131401.0,13.7247,13.7247,13.5639,13.6062,131401.0
2020-03-19 12:55:00,16.08,16.17,15.66,15.72,185583.0,13.6062,13.6824,13.2509,13.3016,185583.0
2020-03-19 13:00:00,15.73,15.82,15.63,15.76,152558.0,13.3101,13.3862,13.2255,13.3355,152558.0
2020-03-19 13:05:00,15.76,15.88,15.66,15.8,121955.0,13.3355,13.437,13.2509,13.3693,121955.0
2020-03-19 13:10:00,15.8,15.89,15.72,15.74,115820.0,13.3693,13.4455,13.3016,13.3186,115820.0
2020-03-19 13:15:00,15.73,15.83,15.7,15.76,122679.0,13.3101,13.3947,13.2847,13.3355,122679.0
2020-03-19 13:20:00,15.77,16.0,15.76,15.96,151176.0,13.3439,13.5386,13.3355,13.5047,151176.0
2020-03-19 13:25:00,15.96,16.12,15.9,15.98,147739.0,13.5047,13.6401,13.4539,13.5216,147739.0
2020-03-19 13:30:00,15.98,16.08,15.98,16.05,110250.0,13.5216,13.6062,13.5216,13.5809,110250.0
2020-03-19 13:35:00,16.05,16.23,16.0,16.2,115599.0,13.5809,13.7332,13.5386,13.7078,115599.0
2020-03-19 13:40:00,16.21,16.5,16.16,16.46,222042.0,13.7162,13.9616,13.6739,13.9278,222042.0
2020-03-19 13:45:00,16.48,16.78,16.43,16.55,183215.0,13.9447,14.1986,13.9024,14.0039,183215.0
2020-03-19 13:50:00,16.57,16.96,16.55,16.94,159601.0,14.0209,14.3509,14.0039,14.3339,159601.0
2020-03-19 13:55:00,16.94,17.3,16.93,17.03,276129.0,14.3339,14.6386,14.3255,14.4101,276129.0
2020-03-19 14:00:00,17.02,17.19,16.85,16.99,166773.0,14.4016,14.5455,14.2578,14.3763,166773.0
2020-03-19 14:05:00,16.99,17.12,16.97,17.09,130090.0,14.3763,14.4863,14.3593,14.4609,130090.0
2020-03-19 14:10:00,17.09,17.4,17.08,17.4,105233.0,14.4609,14.7232,14.4524,14.7232,105233.0
2020-03-19 14:15:00,17.4,17.47,17.29,17.43,129224.0,14.7232,14.7824,14.6301,14.7486,129224.0
2020-03-19 14:20:00,17.45,17.74,17.44,17.6,164757.0,14.7655,15.0109,14.757,14.8924,164757.0
2020-03-19 14:25:00,17.61,17.67,17.37,17.38,158795.0,14.9009,14.9516,14.6978,14.7063,158795.0
2020-03-19 14:30:00,17.4,17.58,17.4,17.52,113467.0,14.7232,14.8755,14.7232,14.8247,113467.0
2020-03-19 14:35:00,17.52,17.67,17.49,17.65,131244.0,14.8247,14.9516,14.7993,14.9347,131244.0
2020-03-19 14:40:00,17.65,17.75,17.52,17.56,133536.0,14.9347,15.0193,14.8247,14.8586,133536.0
2020-03-19 14:45:00,17.52,17.67,17.41,17.67,155355.0,14.8247,14.9516,14.7316,14.9516,155355.0
2020-03-19 14:50:00,17.66,17.66,17.26,17.26,126115.0,14.9432,14.9432,14.6047,14.6047,126115.0
2020-03-19 14:55:00,17.28,17.35,17.09,17.19,137486.0,14.6216,14.6809,14.4609,14.5455,137486.0
2020-03-19 15:00:00,17.19,17.23,16.87,17.0,160866.0,14.5455,14.5793,14.2747,14.3847,160866.0
2020-03-19 15:05:00,16.99,17.07,16.63,16.64,139992.0,14.3763,14.4439,14.0716,14.0801,139992.0
2020-03-19 15:10:00,16.63,17.25,16.47,16.77,203373.0,14.0716,14.5963,13.9362,14.1901,203373.0
2020-03-19 15:15:00,16.78,16.98,16.6,16.89,156930.0,14.1986,14.3678,14.0463,14.2916,156930.0
2020-03-19 15:20:00,16.91,16.99,16.82,16.89,188139.0,14.3086,14.3763,14.2324,14.2916,188139.0
2020-03-19 15:25:00,16.89,17.12,16.83,16.86,173385.0,14.2916,14.4863,14.2409,14.2663,173385.0
2020-03-19 15:30:00,16.87,16.93,16.64,16.81,186101.0,14.2747,14.3255,14.0801,14.2239,186101.0
2020-03-19 15:35:00,16.81,16.81,16.38,16.44,360848.0,14.2239,14.2239,13.8601,13.9109,360848.0
2020-03-19 15:40:00,16.45,16.86,16.42,16.78,287456.0,13.9193,14.2663,13.8939,14.1986,287456.0
2020-03-19 15:45:00,16.78,16.84,16.5,16.55,458158.0,14.1986,14.2493,13.9616,14.0039,458158.0
2020-03-19 15:50:00,16.54,16.63,16.27,16.43,501697.0,13.9955,14.0716,13.767,13.9024,501697.0
2020-03-19 15:55:00,16.43,16.87,16.35,16.72,1384328.0,13.9024,14.2747,13.8347,14.1478,1384328.0
2020-03-20 09:30:00,17.61,17.7,16.72,17.25,952651.0,14.9009,14.977,14.1478,14.5963,952651.0
2020-03-20 09:35:00,17.24,17.32,16.72,16.81,229996.0,14.5878,14.6555,14.1478,14.2239,229996.0
2020-03-20 09:40:00,16.78,16.93,16.45,16.77,257986.0,14.1986,14.3255,13.9193,14.1901,257986.0
2020-03-20 09:45:00,16.73,17.09,16.43,16.9,200922.0,14.1563,14.4609,13.9024,14.3001,200922.0
2020-03-20 09:50:00,16.91,17.54,16.85,17.23,135212.0,14.3086,14.8416,14.2578,14.5793,135212.0
2020-03-20 09:55:00,17.23,18.12,17.18,18.06,416381.0,14.5793,15.3324,14.537,15.2816,416381.0
2020-03-20 10:00:00,18.07,18.34,17.89,18.32,287753.0,15.2901,15.5186,15.1378,15.5016,287753.0
2020-03-20 10:05:00,18.33,18.47,17.78,18.07,298852.0,15.5101,15.6286,15.0447,15.2901,298852.0
2020-03-20 10:10:00,18.05,18.37,17.79,18.01,162756.0,15.2732,15.544,15.0532,15.2393,162756.0
2020-03-20 10:15:00,18.01,18.15,17.8,17.89,163133.0,15.2393,15.3578,15.0616,15.1378,163133.0
2020-03-20 10:20:00,17.91,18.25,17.8,18.23,133496.0,15.1547,15.4424,15.0616,15.4255,133496.0
2020-03-20 10:25:00,18.24,18.75,18.24,18.71,157224.0,15.434,15.8655,15.434,15.8316,157224.0
2020-03-20 10:30:00,18.72,19.31,18.71,19.29,213868.0,15.8401,16.3393,15.8316,16.3224,213868.0
2020-03-20 10:35:00,19.29,19.34,18.77,18.81,177506.0,16.3224,16.3647,15.8824,15.9163,177506.0
2020-03-20 10:40:00,18.81,19.02,18.69,18.96,108586.0,15.9163,16.094,15.8147,16.0432,108586.0
2020-03-20 10:45:00,19.01,19.15,18.84,18.93,151447.0,16.0855,16.204,15.9416,16.0178,151447.0
2020-03-20 10:50:00,18.95,19.11,18.92,19.07,168111.0,16.0347,16.1701,16.0093,16.1363,168111.0
2020-03-20 10:55:00,19.09,19.58,19.02,19.55,163324.0,16.1532,16.5678,16.094,16.5424,163324.0
2020-03-20 11:00:00,19.52,19.86,19.42,19.46,212584.0,16.517,16.8047,16.4324,16.4663,212584.0
2020-03-20 11:05:00,19.45,19.5,19.17,19.25,135115.0,16.4578,16.5001,16.2209,16.2886,135115.0
2020-03-20 11:10:00,19.3,19.41,19.19,19.25,142220.0,16.3309,16.424,16.2378,16.2886,142220.0
2020-03-20 11:15:00,19.23,19.26,18.77,18.81,203611.0,16.2717,16.297,15.8824,15.9163,203611.0
2020-03-20 11:20:00,18.82,18.83,18.17,18.17,155469.0,15.9247,15.9332,15.3747,15.3747,155469.0
2020-03-20 11:25:00,18.19,18.76,18.12,18.64,120006.0,15.3916,15.874,15.3324,15.7724,120006.0
2020-03-20 11:30:00,18.62,18.82,18.41,18.65,76545.0,15.7555,15.9247,15.5778,15.7809,76545.0
2020-03-20 11:35:00,18.66,18.78,18.47,18.58,101866.0,15.7893,15.8909,15.6286,15.7216,101866.0
2020-03-20 11:40:00,18.59,18.72,18.49,18.63,102683.0,15.7301,15.8401,15.6455,15.764,102683.0
2020-03-20 11:45:00,18.62,18.75,18.36,18.7,90667.0,15.7555,15.8655,15.5355,15.8232,90667.0
2020-03-20 11:50:00,18.72,18.75,18.36,18.55,81341.0,15.8401,15.8655,15.5355,15.6963,81341.0
2020-03-20 11:55:00,18.55,18.61,18.29,18.31,189812.0,15.6963,15.747,15.4763,15.4932,189812.0
2020-03-20 12:00:00,18.32,18.59,18.17,18.46,155245.0,15.5016,15.7301,15.3747,15.6201,155245.0
2020-03-20 12:05:00,18.46,18.47,18.1,18.19,108136.0,15.6201,15.6286,15.3155,15.3916,108136.0
2020-03-20 12:10:00,18.15,18.32,18.1,18.15,124188.0,15.3578,15.5016,15.3155,15.3578,124188.0
2020-03-20 12:15:00,18.15,18.32,18.1,18.22,92847.0,15.3578,15.5016,15.3155,15.417,92847.0
2020-03-20 12:20:00,18.25,18.39,18.16,18.37,116450.0,15.4424,15.5609,15.3663,15.544,116450.0
2020-03-20 12:25:00,18.39,18.45,18.17,18.36,113813.0,15.5609,15.6116,15.3747,15.5355,113813.0
2020-03-20 12:30:00,18.35,18.74,18.34,18.7,109887.0,15.527,15.857,15.5186,15.8232,109887.0
2020-03-20 12:35:00,18.71,18.77,18.41,18.44,103564.0,15.8316,15.8824,15.5778,15.6032,103564.0
2020-03-20 12:40:00,18.46,18.54,18.26,18.29,91288.0,15.6201,15.6878,15.4509,15.4763,91288.0
2020-03-20 12:45:00,18.3,18.63,18.21,18.37,78572.0,15.4847,15.764,15.4086,15.544,78572.0
2020-03-20 12:50:00,18.32,18.63,18.31,18.45,151421.0,15.5016,15.764,15.4932,15.6116,151421.0
2020-03-20 12:55:00,18.45,18.5,18.17,18.32,85925.0,15.6116,15.654,15.3747,15.5016,85925.0
2020-03-20 13:00:00,18.32,18.71,18.18,18.63,127421.0,15.5016,15.8316,15.3832,15.764,127421.0
2020-03-20 13:05:00,18.63,18.75,18.52,18.69,61713.0,15.764,15.8655,15.6709,15.8147,61713.0
2020-03-20 13:10:00,18.71,18.78,18.53,18.57,75894.0,15.8316,15.8909,15.6793,15.7132,75894.0
2020-03-20 13:15:00,18.56,18.8,18.56,18.63,105581.0,15.7047,15.9078,15.7047,15.764,105581.0
2020-03-20 13:20:00,18.64,18.81,18.52,18.58,96316.0,15.7724,15.9163,15.6709,15.7216,96316.0
2020-03-20 13:25:00,18.57,18.94,18.43,18.85,218098.0,15.7132,16.0263,15.5947,15.9501,218098.0
2020-03-20 13:30:00,18.85,19.0,18.69,18.81,137685.0,15.9501,16.077,15.8147,15.9163,137685.0
2020-03-20 13:35:00,18.85,18.95,18.73,18.89,98564.0,15.9501,16.0347,15.8486,15.984,98564.0
2020-03-20 13:40:00,18.88,18.91,18.65,18.75,129072.0,15.9755,16.0009,15.7809,15.8655,129072.0
2020-03-20 13:45:00,18.76,18.85,18.54,18.58,113822.0,15.874,15.9501,15.6878,15.7216,113822.0
2020-03-20 13:50:00,18.59,18.87,18.56,18.68,119113.0,15.7301,15.967,15.7047,15.8063,119113.0
2020-03-20 13:55:00,18.7,18.85,18.68,18.79,85107.0,15.8232,15.9501,15.8063,15.8993,85107.0
2020-03-20 14:00:00,18.79,18.84,18.68,18.75,85483.0,15.8993,15.9416,15.8063,15.8655,85483.0
2020-03-20 14:05:00,18.79,18.87,18.73,18.82,144948.0,15.8993,15.967,15.8486,15.9247,144948.0
2020-03-20 14:10:00,18.82,18.85,18.64,18.67,72724.0,15.9247,15.9501,15.7724,15.7978,72724.0
2020-03-20 14:15:00,18.69,18.69,18.51,18.53,86741.0,15.8147,15.8147,15.6624,15.6793,86741.0
2020-03-20 14:20:00,18.59,18.63,18.36,18.38,91700.0,15.7301,15.764,15.5355,15.5524,91700.0
2020-03-20 14:25:00,18.39,18.44,18.1,18.25,155369.0,15.5609,15.6032,15.3155,15.4424,155369.0
2020-03-20 14:30:00,18.28,18.4,18.02,18.04,134315.0,15.4678,15.5693,15.2478,15.2647,134315.0
2020-03-20 14:35:00,18.05,18.22,17.71,17.79,160171.0,15.2732,15.417,14.9855,15.0532,160171.0
2020-03-20 14:40:00,17.79,17.9,17.56,17.71,127796.0,15.0532,15.1463,14.8586,14.9855,127796.0
2020-03-20 14:45:00,17.73,17.98,17.67,17.85,96637.0,15.0024,15.214,14.9516,15.1039,96637.0
2020-03-20 14:50:00,17.89,17.95,17.59,17.62,67829.0,15.1378,15.1886,14.8839,14.9093,67829.0
2020-03-20 14:55:00,17.62,17.74,17.53,17.61,92694.0,14.9093,15.0109,14.8332,14.9009,92694.0
2020-03-20 15:00:00,17.61,17.7,17.39,17.5,152637.0,14.9009,14.977,14.7147,14.8078,152637.0
2020-03-20 15:05:00,17.49,17.58,17.39,17.43,193843.0,14.7993,14.8755,14.7147,14.7486,193843.0
2020-03-20 15:10:00,17.45,17.5,17.27,17.35,176377.0,14.7655,14.8078,14.6132,14.6809,176377.0
2020-03-20 15:15:00,17.37,17.41,17.11,17.15,141318.0,14.6978,14.7316,14.4778,14.5116,141318.0
2020-03-20 15:20:00,17.17,17.36,17.15,17.27,160046.0,14.5286,14.6893,14.5116,14.6132,160046.0
2020-03-20 15:25:00,17.28,17.89,17.27,17.77,151763.0,14.6216,15.1378,14.6132,15.0363,151763.0
2020-03-20 15:30:00,17.79,18.65,17.79,18.58,321937.0,15.0532,15.7809,15.0532,15.7216,321937.0
2020-03-20 15:35:00,18.57,18.75,18.42,18.5,362425.0,15.7132,15.8655,15.5863,15.654,362425.0
2020-03-20 15:40:00,18.49,18.77,18.42,18.7,354520.0,15.6455,15.8824,15.5863,15.8232,354520.0
2020-03-20 15:45:00,18.7,18.98,18.67,18.86,393414.0,15.8232,16.0601,15.7978,15.9586,393414.0
2020-03-20 15:50:00,18.88,19.09,18.69,18.98,480689.0,15.9755,16.1532,15.8147,16.0601,480689.0
2020-03-20 15:55:00,18.99,19.09,18.8,19.06,687750.0,16.0686,16.1532,15.9078,16.1278,687750.0
2020-03-23 09:30:00,18.71,18.82,18.05,18.51,358424.0,15.8316,15.9247,15.2732,15.6624,358424.0
2020-03-23 09:35:00,18.53,18.64,17.79,17.87,303150.0,15.6793,15.7724,15.0532,15.1209,303150.0
2020-03-23 09:40:00,17.91,18.35,17.85,18.13,101615.0,15.1547,15.527,15.1039,15.3409,101615.0
2020-03-23 09:45:00,18.07,18.61,17.98,18.4,133510.0,15.2901,15.747,15.214,15.5693,133510.0
2020-03-23 09:50:00,18.4,18.56,18.13,18.42,132402.0,15.5693,15.7047,15.3409,15.5863,132402.0
2020-03-23 09:55:00,18.41,18.6,18.33,18.57,169833.0,15.5778,15.7386,15.5101,15.7132,169833.0
2020-03-23 10:00:00,18.57,18.77,17.88,17.91,141487.0,15.7132,15.8824,15.1293,15.1547,141487.0
2020-03-23 10:05:00,18.0,18.49,17.99,18.33,96479.0,15.2309,15.6455,15.2224,15.5101,96479.0
2020-03-23 10:10:00,18.39,18.66,18.31,18.57,118654.0,15.5609,15.7893,15.4932,15.7132,118654.0
2020-03-23 10:15:00,18.53,18.55,18.07,18.07,78805.0,15.6793,15.6963,15.2901,15.2901,78805.0
2020-03-23 10:20:00,18.11,18.36,18.03,18.27,72100.0,15.324,15.5355,15.2563,15.4593,72100.0
2020-03-23 10:25:00,18.29,18.4,18.07,18.28,88551.0,15.4763,15.5693,15.2901,15.4678,88551.0
2020-03-23 10:30:00,18.25,18.4,17.94,18.15,102822.0,15.4424,15.5693,15.1801,15.3578,102822.0
2020-03-23 10:35:00,18.14,18.19,17.78,18.03,107639.0,15.3493,15.3916,15.0447,15.2563,107639.0
2020-03-23 10:40:00,18.01,18.52,18.0,18.3,98064.0,15.2393,15.6709,15.2309,15.4847,98064.0
2020-03-23 10:45:00,18.3,18.34,17.99,18.17,81681.0,15.4847,15.5186,15.2224,15.3747,81681.0
2020-03-23 10:50:00,18.16,18.3,17.93,17.97,79455.0,15.3663,15.4847,15.1716,15.2055,79455.0
2020-03-23 10:55:00,17.99,18.28,17.8,18.16,119974.0,15.2224,15.4678,15.0616,15.3663,119974.0
2020-03-23 11:00:00,18.15,18.33,17.6,17.91,163673.0,15.3578,15.5101,14.8924,15.1547,163673.0
2020-03-23 11:05:00,17.94,17.94,17.51,17.69,154911.0,15.1801,15.1801,14.8163,14.9686,154911.0
2020-03-23 11:10:00,17.71,18.0,17.66,17.9,121944.0,14.9855,15.2309,14.9432,15.1463,121944.0
2020-03-23 11:15:00,17.93,17.97,17.53,17.58,79108.0,15.1716,15.2055,14.8332,14.8755,79108.0
2020-03-23 11:20:00,17.55,17.59,17.2,17.36,156995.0,14.8501,14.8839,14.5539,14.6893,156995.0
2020-03-23 11:25:00,17.34,17.45,17.06,17.09,121842.0,14.6724,14.7655,14.4355,14.4609,121842.0
2020-03-23 11:30:00,17.07,17.37,17.05,17.11,98262.0,14.4439,14.6978,14.427,14.4778,98262.0
2020-03-23 11:35:00,17.11,17.21,17.0,17.03,105046.0,14.4778,14.5624,14.3847,14.4101,105046.0
2020-03-23 11:40:00,17.03,17.16,17.0,17.05,106338.0,14.4101,14.5201,14.3847,14.427,106338.0
2020-03-23 11:45:00,17.05,17.18,17.0,17.1,113729.0,14.427,14.537,14.3847,14.4693,113729.0
2020-03-23 11:50:00,17.13,17.18,17.0,17.01,98243.0,14.4947,14.537,14.3847,14.3932,98243.0
2020-03-23 11:55:00,17.02,17.15,16.95,16.98,116006.0,14.4016,14.5116,14.3424,14.3678,116006.0
2020-03-23 12:00:00,16.96,17.54,16.96,17.13,102028.0,14.3509,14.8416,14.3509,14.4947,102028.0
2020-03-23 12:05:00,17.14,17.23,16.95,16.96,121734.0,14.5032,14.5793,14.3424,14.3509,121734.0
2020-03-23 12:10:00,16.96,17.07,16.87,16.96,93002.0,14.3509,14.4439,14.2747,14.3509,93002.0
2020-03-23 12:15:00,16.98,17.29,16.83,17.08,115126.0,14.3678,14.6301,14.2409,14.4524,115126.0
2020-03-23 12:20:00,17.11,17.38,17.02,17.31,128505.0,14.4778,14.7063,14.4016,14.647,128505.0
2020-03-23 12:25:00,17.3,17.39,17.0,17.07,93575.0,14.6386,14.7147,14.3847,14.4439,93575.0
2020-03-23 12:30:00,17.04,17.08,16.75,16.8,116143.0,14.4186,14.4524,14.1732,14.2155,116143.0
2020-03-23 12:35:00,16.81,16.94,16.73,16.8,101205.0,14.2239,14.3339,14.1563,14.2155,101205.0
2020-03-23 12:40:00,16.8,16.96,16.72,16.77,152384.0,14.2155,14.3509,14.1478,14.1901,152384.0
2020-03-23 12:45:00,16.77,16.96,16.7,16.94,121912.0,14.1901,14.3509,14.1309,14.3339,121912.0
2020-03-23 12:50:00,16.93,16.96,16.71,16.85,89259.0,14.3255,14.3509,14.1393,14.2578,89259.0
2020-03-23 12:55:00,16.85,17.16,16.82,16.95,89265.0,14.2578,14.5201,14.2324,14.3424,89265.0
2020-03-23 13:00:00,16.96,17.13,16.87,16.96,134550.0,14.3509,14.4947,14.2747,14.3509,134550.0
2020-03-23 13:05:00,16.99,17.22,16.99,17.12,106216.0,14.3763,14.5709,14.3763,14.4863,106216.0
2020-03-23 13:10:00,17.13,17.44,17.08,17.29,107915.0,14.4947,14.757,14.4524,14.6301,107915.0
2020-03-23 13:15:00,17.29,17.36,17.13,17.31,182198.0,14.6301,14.6893,14.4947,14.647,182198.0
2020-03-23 13:20:00,17.3,17.44,17.14,17.44,118909.0,14.6386,14.757,14.5032,14.757,118909.0
2020-03-23 13:25:00,17.46,17.46,17.0,17.0,155539.0,14.7739,14.7739,14.3847,14.3847,155539.0
2020-03-23 13:30:00,17.0,17.14,16.86,17.06,152669.0,14.3847,14.5032,14.2663,14.4355,152669.0
2020-03-23 13:35:00,17.04,17.07,16.85,16.91,91962.0,14.4186,14.4439,14.2578,14.3086,91962.0
2020-03-23 13:40:00,16.9,17.14,16.9,17.0,96566.0,14.3001,14.5032,14.3001,14.3847,96566.0
2020-03-23 13:45:00,17.01,17.25,16.94,17.2,111373.0,14.3932,14.5963,14.3339,14.5539,111373.0
2020-03-23 13:50:00,17.2,17.49,17.02,17.07,75963.0,14.5539,14.7993,14.4016,14.4439,75963.0
2020-03-23 13:55:00,17.09,17.09,16.75,16.96,102936.0,14.4609,14.4609,14.1732,14.3509,102936.0
2020-03-23 14:00:00,17.01,17.03,16.73,16.92,94137.0,14.3932,14.4101,14.1563,14.317,94137.0
2020-03-23 14:05:00,16.93,17.03,16.76,16.83,72766.0,14.3255,14.4101,14.1816,14.2409,72766.0
2020-03-23 14:10:00,16.86,17.1,16.77,16.92,93606.0,14.2663,14.4693,14.1901,14.317,93606.0
2020-03-23 14:15:00,16.92,17.06,16.8,16.8,67748.0,14.317,14.4355,14.2155,14.2155,67748.0
2020-03-23 14:20:00,16.8,16.87,16.72,16.75,96543.0,14.2155,14.2747,14.1478,14.1732,96543.0
2020-03-23 14:25:00,16.75,17.17,16.7,17.02,111222.0,14.1732,14.5286,14.1309,14.4016,111222.0
2020-03-23 14:30:00,17.02,17.09,16.75,16.83,99649.0,14.4016,14.4609,14.1732,14.2409,99649.0
2020-03-23 14:35:00,16.83,16.91,16.72,16.77,74265.0,14.2409,14.3086,14.1478,14.1901,74265.0
2020-03-23 14:40:00,16.78,17.09,16.77,16.94,117870.0,14.1986,14.4609,14.1901,14.3339,117870.0
2020-03-23 14:45:00,16.96,17.13,16.76,17.08,102718.0,14.3509,14.4947,14.1816,14.4524,102718.0
2020-03-23 14:50:00,17.07,17.11,16.86,16.99,100278.0,14.4439,14.4778,14.2663,14.3763,100278.0
2020-03-23 14:55:00,17.0,17.49,16.86,16.9,279559.0,14.3847,14.7993,14.2663,14.3001,279559.0
2020-03-23 15:00:00,16.93,17.12,16.8,17.09,128200.0,14.3255,14.4863,14.2155,14.4609,128200.0
2020-03-23 15:05:00,17.1,17.21,16.9,16.93,119627.0,14.4693,14.5624,14.3001,14.3255,119627.0
2020-03-23 15:10:00,16.91,17.0,16.82,16.91,92788.0,14.3086,14.3847,14.2324,14.3086,92788.0
2020-03-23 15:15:00,16.9,16.94,16.73,16.74,164314.0,14.3001,14.3339,14.1563,14.1647,164314.0
2020-03-23 15:20:00,16.74,16.76,16.61,16.7,165304.0,14.1647,14.1816,14.0547,14.1309,165304.0
2020-03-23 15:25:00,16.7,16.88,16.59,16.71,181159.0,14.1309,14.2832,14.0378,14.1393,181159.0
2020-03-23 15:30:00,16.71,16.74,16.54,16.54,243111.0,14.1393,14.1647,13.9955,13.9955,243111.0
2020-03-23 15:35:00,16.53,16.69,16.5,16.54,163580.0,13.987,14.1224,13.9616,13.9955,163580.0
2020-03-23 15:40:00,16.54,16.67,16.5,16.58,204633.0,13.9955,14.1055,13.9616,14.0293,204633.0
2020-03-23 15:45:00,16.58,16.71,16.51,16.57,272910.0,14.0293,14.1393,13.9701,14.0209,272910.0
2020-03-23 15:50:00,16.58,16.73,16.57,16.68,339785.0,14.0293,14.1563,14.0209,14.1139,339785.0
2020-03-23 15:55:00,16.67,16.8,16.55,16.62,496179.0,14.1055,14.2155,14.0039,14.0632,496179.0
2020-03-24 09:30:00,17.99,18.48,17.78,18.21,533271.0,15.2224,15.637,15.0447,15.4086,533271.0
2020-03-24 09:35:00,18.22,18.77,18.02,18.22,142661.0,15.417,15.8824,15.2478,15.417,142661.0
2020-03-24 09:40:00,18.23,18.24,18.02,18.2,96110.0,15.4255,15.434,15.2478,15.4001,96110.0
2020-03-24 09:45:00,18.22,18.26,18.01,18.19,88219.0,15.417,15.4509,15.2393,15.3916,88219.0
2020-03-24 09:50:00,18.2,18.3,18.17,18.23,123830.0,15.4001,15.4847,15.3747,15.4255,123830.0
2020-03-24 09:55:00,18.24,18.36,18.16,18.27,145377.0,15.434,15.5355,15.3663,15.4593,145377.0
2020-03-24 10:00:00,18.27,18.43,18.06,18.3,111175.0,15.4593,15.5947,15.2816,15.4847,111175.0
2020-03-24 10:05:00,18.33,18.42,18.16,18.17,112513.0,15.5101,15.5863,15.3663,15.3747,112513.0
2020-03-24 10:10:00,18.18,18.34,18.03,18.23,96592.0,15.3832,15.5186,15.2563,15.4255,96592.0
2020-03-24 10:15:00,18.26,18.44,18.17,18.39,140371.0,15.4509,15.6032,15.3747,15.5609,140371.0
2020-03-24 10:20:00,18.39,18.48,18.31,18.39,125487.0,15.5609,15.637,15.4932,15.5609,125487.0
2020-03-24 10:25:00,18.39,18.47,18.27,18.44,569921.0,15.5609,15.6286,15.4593,15.6032,569921.0
2020-03-24 10:30:00,18.45,18.45,18.27,18.32,124903.0,15.6116,15.6116,15.4593,15.5016,124903.0
2020-03-24 10:35:00,18.33,18.44,18.23,18.4,122197.0,15.5101,15.6032,15.4255,15.5693,122197.0
2020-03-24 10:40:00,18.41,18.41,18.2,18.23,135704.0,15.5778,15.5778,15.4001,15.4255,135704.0
2020-03-24 10:45:00,18.25,18.34,18.05,18.2,99083.0,15.4424,15.5186,15.2732,15.4001,99083.0
2020-03-24 10:50:00,18.2,18.21,17.8,18.01,147606.0,15.4001,15.4086,15.0616,15.2393,147606.0
2020-03-24 10:55:00,18.01,18.32,18.0,18.06,94714.0,15.2393,15.5016,15.2309,15.2816,94714.0
2020-03-24 11:00:00,18.05,18.17,17.99,18.01,82128.0,15.2732,15.3747,15.2224,15.2393,82128.0
2020-03-24 11:05:00,18.01,18.09,17.88,17.97,78140.0,15.2393,15.307,15.1293,15.2055,78140.0
2020-03-24 11:10:00,17.98,18.11,17.95,18.03,56612.0,15.214,15.324,15.1886,15.2563,56612.0
2020-03-24 11:15:00,18.05,18.1,17.87,18.01,71933.0,15.2732,15.3155,15.1209,15.2393,71933.0
2020-03-24 11:20:00,18.02,18.13,17.92,18.04,65046.0,15.2478,15.3409,15.1632,15.2647,65046.0
2020-03-24 11:25:00,18.07,18.18,18.05,18.1,63162.0,15.2901,15.3832,15.2732,15.3155,63162.0
2020-03-24 11:30:00,18.1,18.16,18.07,18.07,46862.0,15.3155,15.3663,15.2901,15.2901,46862.0
2020-03-24 11:35:00,18.08,18.17,18.05,18.14,119336.0,15.2986,15.3747,15.2732,15.3493,119336.0
2020-03-24 11:40:00,18.16,18.23,18.09,18.12,96861.0,15.3663,15.4255,15.307,15.3324,96861.0
2020-03-24 11:45:00,18.14,18.25,18.03,18.08,62823.0,15.3493,15.4424,15.2563,15.2986,62823.0
2020-03-24 11:50:00,18.1,18.16,18.03,18.1,46485.0,15.3155,15.3663,15.2563,15.3155,46485.0
2020-03-24 11:55:00,18.12,18.22,18.12,18.15,114411.0,15.3324,15.417,15.3324,15.3578,114411.0
2020-03-24 12:00:00,18.17,18.18,18.05,18.13,136680.0,15.3747,15.3832,15.2732,15.3409,136680.0
2020-03-24 12:05:00,18.12,18.17,18.04,18.12,117664.0,15.3324,15.3747,15.2647,15.3324,117664.0
2020-03-24 12:10:00,18.14,18.21,18.1,18.16,162044.0,15.3493,15.4086,15.3155,15.3663,162044.0
2020-03-24 12:15:00,18.17,18.22,18.1,18.15,162927.0,15.3747,15.417,15.3155,15.3578,162927.0
2020-03-24 12:20:00,18.16,18.26,18.12,18.15,121491.0,15.3663,15.4509,15.3324,15.3578,121491.0
2020-03-24 12:25:00,18.16,18.23,18.14,18.2,137823.0,15.3663,15.4255,15.3493,15.4001,137823.0
2020-03-24 12:30:00,18.2,18.22,18.17,18.21,71632.0,15.4001,15.417,15.3747,15.4086,71632.0
2020-03-24 12:35:00,18.21,18.27,18.17,18.26,104128.0,15.4086,15.4593,15.3747,15.4509,104128.0
2020-03-24 12:40:00,18.27,18.29,18.17,18.27,76483.0,15.4593,15.4763,15.3747,15.4593,76483.0
2020-03-24 12:45:00,18.28,18.29,18.12,18.12,64547.0,15.4678,15.4763,15.3324,15.3324,64547.0
2020-03-24 12:50:00,18.12,18.2,18.03,18.07,103931.0,15.3324,15.4001,15.2563,15.2901,103931.0
2020-03-24 12:55:00,18.07,18.12,17.87,17.87,96232.0,15.2901,15.3324,15.1209,15.1209,96232.0
2020-03-24 13:00:00,17.88,18.01,17.87,17.89,80893.0,15.1293,15.2393,15.1209,15.1378,80893.0
2020-03-24 13:05:00,17.88,17.91,17.64,17.7,80225.0,15.1293,15.1547,14.9263,14.977,80225.0
2020-03-24 13:10:00,17.69,17.91,17.67,17.81,51179.0,14.9686,15.1547,14.9516,15.0701,51179.0
2020-03-24 13:15:00,17.82,17.89,17.72,17.77,37859.0,15.0786,15.1378,14.9939,15.0363,37859.0
2020-03-24 13:20:00,17.76,17.76,17.57,17.65,75014.0,15.0278,15.0278,14.867,14.9347,75014.0
2020-03-24 13:25:00,17.66,17.72,17.6,17.68,85147.0,14.9432,14.9939,14.8924,14.9601,85147.0
2020-03-24 13:30:00,17.67,17.72,17.55,17.64,97533.0,14.9516,14.9939,14.8501,14.9263,97533.0
2020-03-24 13:35:00,17.64,17.69,17.55,17.56,37724.0,14.9263,14.9686,14.8501,14.8586,37724.0
2020-03-24 13:40:00,17.56,17.58,17.42,17.45,146766.0,14.8586,14.8755,14.7401,14.7655,146766.0
2020-03-24 13:45:00,17.43,17.45,17.21,17.24,175162.0,14.7486,14.7655,14.5624,14.5878,175162.0
2020-03-24 13:50:00,17.24,17.24,17.04,17.11,110404.0,14.5878,14.5878,14.4186,14.4778,110404.0
2020-03-24 13:55:00,17.12,17.13,16.95,16.99,146783.0,14.4863,14.4947,14.3424,14.3763,146783.0
2020-03-24 14:00:00,16.99,17.02,16.85,16.9,145526.0,14.3763,14.4016,14.2578,14.3001,145526.0
2020-03-24 14:05:00,16.9,16.95,16.85,16.93,153836.0,14.3001,14.3424,14.2578,14.3255,153836.0
2020-03-24 14:10:00,16.93,16.95,16.85,16.89,130600.0,14.3255,14.3424,14.2578,14.2916,130600.0
2020-03-24 14:15:00,16.89,16.99,16.83,16.9,133898.0,14.2916,14.3763,14.2409,14.3001,133898.0
2020-03-24 14:20:00,16.9,16.96,16.82,16.92,142906.0,14.3001,14.3509,14.2324,14.317,142906.0
2020-03-24 14:25:00,16.92,17.07,16.87,17.01,110586.0,14.317,14.4439,14.2747,14.3932,110586.0
2020-03-24 14:30:00,17.01,17.15,16.83,17.09,167320.0,14.3932,14.5116,14.2409,14.4609,167320.0
2020-03-24 14:35:00,17.11,17.26,17.08,17.22,182084.0,14.4778,14.6047,14.4524,14.5709,182084.0
2020-03-24 14:40:00,17.21,17.22,17.11,17.15,66107.0,14.5624,14.5709,14.4778,14.5116,66107.0
2020-03-24 14:45:00,17.15,17.19,16.96,17.03,153067.0,14.5116,14.5455,14.3509,14.4101,153067.0
2020-03-24 14:50:00,17.02,17.24,17.02,17.15,139800.0,14.4016,14.5878,14.4016,14.5116,139800.0
2020-03-24 14:55:00,17.16,17.27,17.08,17.25,85891.0,14.5201,14.6132,14.4524,14.5963,85891.0
2020-03-24 15:00:00,17.24,17.41,17.23,17.25,118196.0,14.5878,14.7316,14.5793,14.5963,118196.0
2020-03-24 15:05:00,17.25,17.33,17.21,17.32,110600.0,14.5963,14.6639,14.5624,14.6555,110600.0
2020-03-24 15:10:00,17.31,17.34,17.2,17.33,102171.0,14.647,14.6724,14.5539,14.6639,102171.0
2020-03-24 15:15:00,17.33,17.33,17.16,17.24,113442.0,14.6639,14.6639,14.5201,14.5878,113442.0
2020-03-24 15:20:00,17.25,17.34,17.19,17.25,89123.0,14.5963,14.6724,14.5455,14.5963,89123.0
2020-03-24 15:25:00,17.24,17.39,17.24,17.35,124378.0,14.5878,14.7147,14.5878,14.6809,124378.0
2020-03-24 15:30:00,17.34,17.45,17.34,17.41,154470.0,14.6724,14.7655,14.6724,14.7316,154470.0
2020-03-24 15:35:00,17.41,17.47,17.27,17.44,140509.0,14.7316,14.7824,14.6132,14.757,140509.0
2020-03-24 15:40:00,17.44,17.52,17.34,17.38,217389.0,14.757,14.8247,14.6724,14.7063,217389.0
2020-03-24 15:45:00,17.38,17.41,17.17,17.18,221719.0,14.7063,14.7316,14.5286,14.537,221719.0
2020-03-24 15:50:00,17.18,17.5,17.18,17.19,415095.0,14.537,14.8078,14.537,14.5455,415095.0
2020-03-24 15:55:00,17.19,17.59,17.0,17.49,990588.0,14.5455,14.8839,14.3847,14.7993,990588.0
2020-03-25 09:30:00,18.25,18.4,17.7,18.06,623594.0,15.4424,15.5693,14.977,15.2816,623594.0
2020-03-25 09:35:00,18.05,18.3,17.97,18.27,339465.0,15.2732,15.4847,15.2055,15.4593,339465.0
2020-03-25 09:40:00,18.24,18.27,17.64,17.92,181523.0,15.434,15.4593,14.9263,15.1632,181523.0
2020-03-25 09:45:00,17.93,18.0,17.53,17.55,187851.0,15.1716,15.2309,14.8332,14.8501,187851.0
2020-03-25 09:50:00,17.54,17.77,17.5,17.55,614778.0,14.8416,15.0363,14.8078,14.8501,614778.0
2020-03-25 09:55:00,17.57,17.58,17.12,17.22,513889.0,14.867,14.8755,14.4863,14.5709,513889.0
2020-03-25 10:00:00,17.2,17.34,17.06,17.15,218831.0,14.5539,14.6724,14.4355,14.5116,218831.0
2020-03-25 10:05:00,17.16,17.22,16.94,17.22,157412.0,14.5201,14.5709,14.3339,14.5709,157412.0
2020-03-25 10:10:00,17.23,17.33,16.74,16.82,177945.0,14.5793,14.6639,14.1647,14.2324,177945.0
2020-03-25 10:15:00,16.83,16.91,16.57,16.69,177568.0,14.2409,14.3086,14.0209,14.1224,177568.0
2020-03-25 10:20:00,16.7,17.14,16.67,16.94,130508.0,14.1309,14.5032,14.1055,14.3339,130508.0
2020-03-25 10:25:00,16.92,17.26,16.89,17.24,78196.0,14.317,14.6047,14.2916,14.5878,78196.0
2020-03-25 10:30:00,17.23,17.61,17.22,17.6,244601.0,14.5793,14.9009,14.5709,14.8924,244601.0
2020-03-25 10:35:00,17.62,17.95,17.47,17.88,249770.0,14.9093,15.1886,14.7824,15.1293,249770.0
2020-03-25 10:40:00,17.89,18.15,17.74,17.86,150913.0,15.1378,15.3578,15.0109,15.1124,150913.0
2020-03-25 10:45:00,17.9,18.1,17.85,17.97,75434.0,15.1463,15.3155,15.1039,15.2055,75434.0
2020-03-25 10:50:00,17.94,18.37,17.92,18.32,260283.0,15.1801,15.544,15.1632,15.5016,260283.0
2020-03-25 10:55:00,18.33,18.57,18.23,18.48,201288.0,15.5101,15.7132,15.4255,15.637,201288.0
2020-03-25 11:00:00,18.51,18.74,18.31,18.59,149439.0,15.6624,15.857,15.4932,15.7301,149439.0
2020-03-25 11:05:00,18.61,18.74,18.48,18.63,156698.0,15.747,15.857,15.637,15.764,156698.0
2020-03-25 11:10:00,18.66,18.7,18.52,18.52,119940.0,15.7893,15.8232,15.6709,15.6709,119940.0
2020-03-25 11:15:00,18.53,18.62,18.41,18.46,77941.0,15.6793,15.7555,15.5778,15.6201,77941.0
2020-03-25 11:20:00,18.44,18.64,18.33,18.57,81452.0,15.6032,15.7724,15.5101,15.7132,81452.0
2020-03-25 11:25:00,18.56,18.85,18.55,18.72,141717.0,15.7047,15.9501,15.6963,15.8401,141717.0
2020-03-25 11:30:00,18.74,18.96,18.63,18.89,108127.0,15.857,16.0432,15.764,15.984,108127.0
2020-03-25 11:35:00,18.88,19.22,18.85,19.2,148794.0,15.9755,16.2632,15.9501,16.2463,148794.0
2020-03-25 11:40:00,19.19,19.4,19.15,19.33,151503.0,16.2378,16.4155,16.204,16.3563,151503.0
2020-03-25 11:45:00,19.36,19.47,19.23,19.35,107102.0,16.3817,16.4747,16.2717,16.3732,107102.0
2020-03-25 11:50:00,19.36,19.47,19.23,19.31,142466.0,16.3817,16.4747,16.2717,16.3393,142466.0
2020-03-25 11:55:00,19.29,19.53,19.25,19.43,150730.0,16.3224,16.5255,16.2886,16.4409,150730.0
2020-03-25 12:00:00,19.43,19.55,19.39,19.51,123457.0,16.4409,16.5424,16.407,16.5086,123457.0
2020-03-25 12:05:00,19.51,19.59,19.41,19.45,389075.0,16.5086,16.5763,16.424,16.4578,389075.0
2020-03-25 12:10:00,19.45,19.59,19.42,19.57,203497.0,16.4578,16.5763,16.4324,16.5593,203497.0
2020-03-25 12:15:00,19.57,20.15,19.52,20.13,182659.0,16.5593,17.0501,16.517,17.0332,182659.0
2020-03-25 12:20:00,20.16,20.59,20.04,20.58,222160.0,17.0586,17.4224,16.957,17.414,222160.0
2020-03-25 12:25:00,20.58,21.06,20.58,20.91,382909.0,17.414,17.8201,17.414,17.6932,382909.0
2020-03-25 12:30:00,20.86,21.14,20.7,21.13,277833.0,17.6509,17.8878,17.5155,17.8794,277833.0
2020-03-25 12:35:00,21.11,21.71,21.1,21.7,250270.0,17.8624,18.3701,17.854,18.3617,250270.0
2020-03-25 12:40:00,21.68,21.85,21.43,21.81,201389.0,18.3447,18.4886,18.1332,18.4547,201389.0
2020-03-25 12:45:00,21.8,22.06,21.65,21.78,307753.0,18.4463,18.6663,18.3194,18.4294,307753.0
2020-03-25 12:50:00,21.79,21.84,21.4,21.51,199273.0,18.4378,18.4801,18.1078,18.2009,199273.0
2020-03-25 12:55:00,21.5,21.57,21.11,21.24,214283.0,18.1924,18.2517,17.8624,17.9724,214283.0
2020-03-25 13:00:00,21.27,21.63,21.21,21.36,160557.0,17.9978,18.3024,17.947,18.074,160557.0
2020-03-25 13:05:00,21.35,21.62,21.3,21.62,129791.0,18.0655,18.294,18.0232,18.294,129791.0
2020-03-25 13:10:00,21.6,21.86,21.5,21.82,127796.0,18.277,18.497,18.1924,18.4632,127796.0
2020-03-25 13:15:00,21.82,21.9,21.68,21.68,168445.0,18.4632,18.5309,18.3447,18.3447,168445.0
2020-03-25 13:20:00,21.68,21.91,21.68,21.88,209295.0,18.3447,18.5394,18.3447,18.514,209295.0
2020-03-25 13:25:00,21.87,21.88,21.65,21.8,111191.0,18.5055,18.514,18.3194,18.4463,111191.0
2020-03-25 13:30:00,21.8,21.88,21.65,21.82,113056.0,18.4463,18.514,18.3194,18.4632,113056.0
2020-03-25 13:35:00,21.83,22.03,21.73,21.99,162363.0,18.4717,18.6409,18.387,18.6071,162363.0
2020-03-25 13:40:00,21.98,22.21,21.88,22.17,153430.0,18.5986,18.7932,18.514,18.7594,153430.0
2020-03-25 13:45:00,22.18,22.33,22.04,22.16,197978.0,18.7678,18.8947,18.6494,18.7509,197978.0
2020-03-25 13:50:00,22.15,22.2,21.89,21.89,205995.0,18.7424,18.7847,18.5224,18.5224,205995.0
2020-03-25 13:55:00,21.93,21.96,21.61,21.76,193674.0,18.5563,18.5817,18.2855,18.4124,193674.0
2020-03-25 14:00:00,21.73,21.98,21.55,21.68,187773.0,18.387,18.5986,18.2347,18.3447,187773.0
2020-03-25 14:05:00,21.7,21.7,21.28,21.64,222043.0,18.3617,18.3617,18.0063,18.3109,222043.0
2020-03-25 14:10:00,21.66,21.9,21.46,21.82,101556.0,18.3278,18.5309,18.1586,18.4632,101556.0
2020-03-25 14:15:00,21.8,21.87,21.65,21.67,86089.0,18.4463,18.5055,18.3194,18.3363,86089.0
2020-03-25 14:20:00,21.65,21.94,21.61,21.78,89779.0,18.3194,18.5647,18.2855,18.4294,89779.0
2020-03-25 14:25:00,21.81,21.89,21.67,21.77,93415.0,18.4547,18.5224,18.3363,18.4209,93415.0
2020-03-25 14:30:00,21.74,21.79,21.34,21.48,219026.0,18.3955,18.4378,18.057,18.1755,219026.0
2020-03-25 14:35:00,21.5,21.64,21.38,21.62,124789.0,18.1924,18.3109,18.0909,18.294,124789.0
2020-03-25 14:40:00,21.64,21.7,21.49,21.61,93549.0,18.3109,18.3617,18.184,18.2855,93549.0
2020-03-25 14:45:00,21.62,21.89,21.56,21.88,60117.0,18.294,18.5224,18.2432,18.514,60117.0
2020-03-25 14:50:00,21.87,21.93,21.65,21.76,68723.0,18.5055,18.5563,18.3194,18.4124,68723.0
2020-03-25 14:55:00,21.76,22.06,21.73,21.88,105881.0,18.4124,18.6663,18.387,18.514,105881.0
2020-03-25 15:00:00,21.86,22.17,21.8,22.14,156613.0,18.497,18.7594,18.4463,18.734,156613.0
2020-03-25 15:05:00,22.16,22.26,22.05,22.16,176246.0,18.7509,18.8355,18.6578,18.7509,176246.0
2020-03-25 15:10:00,22.15,22.16,21.79,21.91,144618.0,18.7424,18.7509,18.4378,18.5394,144618.0
2020-03-25 15:15:00,21.95,22.03,21.83,22.01,109202.0,18.5732,18.6409,18.4717,18.624,109202.0
2020-03-25 15:20:00,22.0,22.12,21.88,21.94,98435.0,18.6155,18.7171,18.514,18.5647,98435.0
2020-03-25 15:25:00,21.93,22.05,21.79,21.86,132512.0,18.5563,18.6578,18.4378,18.497,132512.0
2020-03-25 15:30:00,21.87,22.18,21.87,22.04,121136.0,18.5055,18.7678,18.5055,18.6494,121136.0
2020-03-25 15:35:00,22.03,22.2,21.98,22.05,98733.0,18.6409,18.7847,18.5986,18.6578,98733.0
2020-03-25 15:40:00,22.07,22.13,21.72,21.72,164740.0,18.6747,18.7255,18.3786,18.3786,164740.0
2020-03-25 15:45:00,21.76,21.81,21.51,21.51,218847.0,18.4124,18.4547,18.2009,18.2009,218847.0
2020-03-25 15:50:00,21.54,21.54,21.03,21.22,347656.0,18.2263,18.2263,17.7947,17.9555,347656.0
2020-03-25 15:55:00,21.22,21.39,20.97,21.1,630096.0,17.9555,18.0994,17.744,17.854,630096.0
2020-03-26 09:30:00,22.25,22.98,22.08,22.43,841582.0,18.8271,19.4447,18.6832,18.9794,841582.0
2020-03-26 09:35:00,22.36,22.64,22.19,22.29,440408.0,18.9201,19.1571,18.7763,18.8609,440408.0
2020-03-26 09:40:00,22.31,22.67,22.11,22.49,342830.0,18.8778,19.1824,18.7086,19.0301,342830.0
2020-03-26 09:45:00,22.46,22.68,22.25,22.5,165767.0,19.0047,19.1909,18.8271,19.0386,165767.0
2020-03-26 09:50:00,22.51,23.2,22.45,23.06,282460.0,19.0471,19.6309,18.9963,19.5124,282460.0
2020-03-26 09:55:00,23.06,23.18,22.59,22.88,280787.0,19.5124,19.614,19.1147,19.3601,280787.0
2020-03-26 10:00:00,22.9,23.11,22.75,23.08,210245.0,19.3771,19.5547,19.2501,19.5294,210245.0
2020-03-26 10:05:00,23.08,23.19,22.96,23.14,227893.0,19.5294,19.6224,19.4278,19.5801,227893.0
2020-03-26 10:10:00,23.14,23.22,22.91,23.1,294743.0,19.5801,19.6478,19.3855,19.5463,294743.0
2020-03-26 10:15:00,23.1,23.79,23.06,23.69,312908.0,19.5463,20.1301,19.5124,20.0455,312908.0
2020-03-26 10:20:00,23.69,24.16,23.68,23.91,278385.0,20.0455,20.4432,20.0371,20.2317,278385.0
2020-03-26 10:25:00,23.91,23.96,23.59,23.77,124072.0,20.2317,20.274,19.9609,20.1132,124072.0
2020-03-26 10:30:00,23.77,24.19,23.59,24.11,197631.0,20.1132,20.4686,19.9609,20.4009,197631.0
2020-03-26 10:35:00,24.08,24.18,23.76,24.01,116425.0,20.3755,20.4601,20.1048,20.3163,116425.0
2020-03-26 10:40:00,23.97,23.98,23.75,23.92,114492.0,20.2824,20.2909,20.0963,20.2401,114492.0
2020-03-26 10:45:00,23.89,24.04,23.07,23.18,296932.0,20.2148,20.3417,19.5209,19.614,296932.0
2020-03-26 10:50:00,23.17,23.4,23.01,23.13,255231.0,19.6055,19.8001,19.4701,19.5717,255231.0
2020-03-26 10:55:00,23.13,23.68,23.09,23.62,176166.0,19.5717,20.0371,19.5378,19.9863,176166.0
2020-03-26 11:00:00,23.63,23.83,23.41,23.83,115721.0,19.9948,20.164,19.8086,20.164,115721.0
2020-03-26 11:05:00,23.81,23.86,23.55,23.71,102279.0,20.1471,20.1894,19.9271,20.0624,102279.0
2020-03-26 11:10:00,23.74,23.93,23.67,23.84,89756.0,20.0878,20.2486,20.0286,20.1724,89756.0
2020-03-26 11:15:00,23.86,24.08,23.82,24.07,101710.0,20.1894,20.3755,20.1555,20.3671,101710.0
2020-03-26 11:20:00,24.09,24.17,23.91,24.14,151729.0,20.384,20.4517,20.2317,20.4263,151729.0
2020-03-26 11:25:00,24.12,24.28,24.08,24.25,137228.0,20.4094,20.5448,20.3755,20.5194,137228.0
2020-03-26 11:30:00,24.26,24.48,24.1,24.43,187493.0,20.5278,20.714,20.3924,20.6717,187493.0
2020-03-26 11:35:00,24.45,24.48,24.26,24.39,153360.0,20.6886,20.714,20.5278,20.6378,153360.0
2020-03-26 11:40:00,24.41,24.47,24.32,24.33,110073.0,20.6548,20.7055,20.5786,20.5871,110073.0
2020-03-26 11:45:00,24.34,24.47,24.21,24.46,105483.0,20.5955,20.7055,20.4855,20.6971,105483.0
2020-03-26 11:50:00,24.47,24.86,24.43,24.8,158841.0,20.7055,21.0355,20.6717,20.9848,158841.0
2020-03-26 11:55:00,24.81,24.82,24.44,24.48,158474.0,20.9932,21.0017,20.6801,20.714,158474.0
2020-03-26 12:00:00,24.5,24.72,24.43,24.57,94272.0,20.7309,20.9171,20.6717,20.7901,94272.0
2020-03-26 12:05:00,24.58,24.69,24.33,24.34,126737.0,20.7986,20.8917,20.5871,20.5955,126737.0
2020-03-26 12:10:00,24.36,24.48,24.18,24.29,93427.0,20.6124,20.714,20.4601,20.5532,93427.0
2020-03-26 12:15:00,24.27,24.33,24.03,24.1,122581.0,20.5363,20.5871,20.3332,20.3924,122581.0
2020-03-26 12:20:00,24.1,24.44,24.04,24.42,123549.0,20.3924,20.6801,20.3417,20.6632,123549.0
2020-03-26 12:25:00,24.42,24.63,24.36,24.4,106916.0,20.6632,20.8409,20.6124,20.6463,106916.0
2020-03-26 12:30:00,24.42,24.74,24.4,24.49,118817.0,20.6632,20.934,20.6463,20.7224,118817.0
2020-03-26 12:35:00,24.53,24.58,24.29,24.43,68539.0,20.7563,20.7986,20.5532,20.6717,68539.0
2020-03-26 12:40:00,24.44,24.7,24.36,24.63,92891.0,20.6801,20.9001,20.6124,20.8409,92891.0
2020-03-26 12:45:00,24.63,24.7,24.44,24.49,62179.0,20.8409,20.9001,20.6801,20.7224,62179.0
2020-03-26 12:50:00,24.5,24.69,24.37,24.38,84648.0,20.7309,20.8917,20.6209,20.6294,84648.0
2020-03-26 12:55:00,24.37,24.5,24.3,24.47,57502.0,20.6209,20.7309,20.5617,20.7055,57502.0
2020-03-26 13:00:00,24.48,24.58,24.37,24.47,64649.0,20.714,20.7986,20.6209,20.7055,64649.0
2020-03-26 13:05:00,24.47,24.57,24.17,24.19,51940.0,20.7055,20.7901,20.4517,20.4686,51940.0
2020-03-26 13:10:00,24.21,24.27,24.04,24.05,60857.0,20.4855,20.5363,20.3417,20.3501,60857.0
2020-03-26 13:15:00,24.05,24.2,23.93,24.04,143741.0,20.3501,20.4771,20.2486,20.3417,143741.0
2020-03-26 13:20:00,24.05,24.06,23.67,23.8,144161.0,20.3501,20.3586,20.0286,20.1386,144161.0
2020-03-26 13:25:00,23.79,23.81,23.54,23.59,81859.0,20.1301,20.1471,19.9186,19.9609,81859.0
2020-03-26 13:30:00,23.63,23.74,23.3,23.34,166201.0,19.9948,20.0878,19.7155,19.7494,166201.0
2020-03-26 13:35:00,23.33,23.38,23.07,23.14,150471.0,19.7409,19.7832,19.5209,19.5801,150471.0
2020-03-26 13:40:00,23.16,23.33,23.09,23.23,126697.0,19.5971,19.7409,19.5378,19.6563,126697.0
2020-03-26 13:45:00,23.25,23.27,22.88,22.93,132088.0,19.6732,19.6901,19.3601,19.4024,132088.0
2020-03-26 13:50:00,22.93,22.95,22.85,22.87,100850.0,19.4024,19.4194,19.3347,19.3517,100850.0
2020-03-26 13:55:00,22.88,22.94,22.61,22.66,98240.0,19.3601,19.4109,19.1317,19.174,98240.0
2020-03-26 14:00:00,22.67,22.74,22.51,22.53,154001.0,19.1824,19.2417,19.0471,19.064,154001.0
2020-03-26 14:05:00,22.54,22.61,22.36,22.43,127787.0,19.0724,19.1317,18.9201,18.9794,127787.0
2020-03-26 14:10:00,22.42,22.52,22.28,22.44,129515.0,18.9709,19.0555,18.8524,18.9878,129515.0
2020-03-26 14:15:00,22.44,22.78,22.41,22.48,194146.0,18.9878,19.2755,18.9624,19.0217,194146.0
2020-03-26 14:20:00,22.47,22.83,22.45,22.69,119252.0,19.0132,19.3178,18.9963,19.1994,119252.0
2020-03-26 14:25:00,22.69,22.93,22.62,22.66,139002.0,19.1994,19.4024,19.1401,19.174,139002.0
2020-03-26 14:30:00,22.67,22.93,22.67,22.86,144110.0,19.1824,19.4024,19.1824,19.3432,144110.0
2020-03-26 14:35:00,22.88,23.08,22.78,22.92,120666.0,19.3601,19.5294,19.2755,19.394,120666.0
2020-03-26 14:40:00,22.9,23.03,22.83,22.87,78082.0,19.3771,19.4871,19.3178,19.3517,78082.0
2020-03-26 14:45:00,22.86,22.98,22.8,22.87,81185.0,19.3432,19.4447,19.2924,19.3517,81185.0
2020-03-26 14:50:00,22.86,23.02,22.82,22.96,47391.0,19.3432,19.4786,19.3094,19.4278,47391.0
2020-03-26 14:55:00,22.95,23.03,22.8,22.93,72127.0,19.4194,19.4871,19.2924,19.4024,72127.0
2020-03-26 15:00:00,22.93,22.97,22.79,22.86,84238.0,19.4024,19.4363,19.284,19.3432,84238.0
2020-03-26 15:05:00,22.88,22.91,22.7,22.82,131586.0,19.3601,19.3855,19.2078,19.3094,131586.0
2020-03-26 15:10:00,22.84,22.91,22.74,22.83,60560.0,19.3263,19.3855,19.2417,19.3178,60560.0
2020-03-26 15:15:00,22.82,22.84,22.65,22.73,124753.0,19.3094,19.3263,19.1655,19.2332,124753.0
2020-03-26 15:20:00,22.72,22.94,22.66,22.78,109388.0,19.2247,19.4109,19.174,19.2755,109388.0
2020-03-26 15:25:00,22.78,23.09,22.74,23.07,141343.0,19.2755,19.5378,19.2417,19.5209,141343.0
2020-03-26 15:30:00,23.08,23.22,23.0,23.17,141090.0,19.5294,19.6478,19.4617,19.6055,141090.0
2020-03-26 15:35:00,23.16,23.22,22.81,23.01,218448.0,19.5971,19.6478,19.3009,19.4701,218448.0
2020-03-26 15:40:00,23.03,23.19,22.92,23.01,191219.0,19.4871,19.6224,19.394,19.4701,191219.0
2020-03-26 15:45:00,22.99,23.13,22.88,23.08,182473.0,19.4532,19.5717,19.3601,19.5294,182473.0
2020-03-26 15:50:00,23.09,23.32,23.02,23.25,384146.0,19.5378,19.7324,19.4786,19.6732,384146.0
2020-03-26 15:55:00,23.23,23.24,22.91,23.14,603117.0,19.6563,19.6648,19.3855,19.5801,603117.0
2020-03-27 09:30:00,22.05,22.05,21.05,21.41,506579.0,18.6578,18.6578,17.8117,18.1163,506579.0
2020-03-27 09:35:00,21.41,21.81,21.14,21.4,131869.0,18.1163,18.4547,17.8878,18.1078,131869.0
2020-03-27 09:40:00,21.36,21.68,21.18,21.3,140506.0,18.074,18.3447,17.9217,18.0232,140506.0
2020-03-27 09:45:00,21.32,21.33,20.7,20.77,250283.0,18.0401,18.0486,17.5155,17.5747,250283.0
2020-03-27 09:50:00,20.78,21.38,20.6,21.21,167952.0,17.5832,18.0909,17.4309,17.947,167952.0
2020-03-27 09:55:00,21.21,21.96,21.2,21.81,323424.0,17.947,18.5817,17.9386,18.4547,323424.0
2020-03-27 10:00:00,21.8,22.62,21.73,22.14,233808.0,18.4463,19.1401,18.387,18.734,233808.0
2020-03-27 10:05:00,22.14,22.43,21.94,22.1,144412.0,18.734,18.9794,18.5647,18.7001,144412.0
2020-03-27 10:10:00,22.12,22.32,21.98,22.16,132888.0,18.7171,18.8863,18.5986,18.7509,132888.0
2020-03-27 10:15:00,22.18,22.2,22.0,22.02,115293.0,18.7678,18.7847,18.6155,18.6324,115293.0
2020-03-27 10:20:00,22.03,22.31,22.0,22.2,129769.0,18.6409,18.8778,18.6155,18.7847,129769.0
2020-03-27 10:25:00,22.22,22.55,22.16,22.5,121189.0,18.8017,19.0809,18.7509,19.0386,121189.0
2020-03-27 10:30:00,22.52,22.57,22.34,22.41,77425.0,19.0555,19.0978,18.9032,18.9624,77425.0
2020-03-27 10:35:00,22.44,22.68,22.36,22.61,58151.0,18.9878,19.1909,18.9201,19.1317,58151.0
2020-03-27 10:40:00,22.6,22.66,22.48,22.48,62957.0,19.1232,19.174,19.0217,19.0217,62957.0
2020-03-27 10:45:00,22.48,22.66,22.31,22.52,86916.0,19.0217,19.174,18.8778,19.0555,86916.0
2020-03-27 10:50:00,22.51,22.58,22.34,22.55,66009.0,19.0471,19.1063,18.9032,19.0809,66009.0
2020-03-27 10:55:00,22.58,22.59,22.36,22.46,52107.0,19.1063,19.1147,18.9201,19.0047,52107.0
2020-03-27 11:00:00,22.46,22.79,22.45,22.79,57427.0,19.0047,19.284,18.9963,19.284,57427.0
2020-03-27 11:05:00,22.78,23.12,22.67,23.09,91378.0,19.2755,19.5632,19.1824,19.5378,91378.0
2020-03-27 11:10:00,23.08,23.09,22.88,22.91,76343.0,19.5294,19.5378,19.3601,19.3855,76343.0
2020-03-27 11:15:00,22.93,23.3,22.92,23.08,103629.0,19.4024,19.7155,19.394,19.5294,103629.0
2020-03-27 11:20:00,23.11,23.44,23.08,23.42,93488.0,19.5547,19.834,19.5294,19.8171,93488.0
2020-03-27 11:25:00,23.44,23.5,23.18,23.32,128889.0,19.834,19.8848,19.614,19.7324,128889.0
2020-03-27 11:30:00,23.35,23.4,23.08,23.13,68791.0,19.7578,19.8001,19.5294,19.5717,68791.0
2020-03-27 11:35:00,23.13,23.21,23.01,23.09,54074.0,19.5717,19.6394,19.4701,19.5378,54074.0
2020-03-27 11:40:00,23.09,23.12,22.99,23.05,55989.0,19.5378,19.5632,19.4532,19.504,55989.0
2020-03-27 11:45:00,23.05,23.07,22.87,22.87,45728.0,19.504,19.5209,19.3517,19.3517,45728.0
2020-03-27 11:50:00,22.89,23.23,22.87,23.21,62872.0,19.3686,19.6563,19.3517,19.6394,62872.0
2020-03-27 11:55:00,23.21,23.24,23.0,23.04,47267.0,19.6394,19.6648,19.4617,19.4955,47267.0
2020-03-27 12:00:00,23.04,23.14,22.93,23.0,61909.0,19.4955,19.5801,19.4024,19.4617,61909.0
2020-03-27 12:05:00,22.99,23.04,22.77,22.85,54348.0,19.4532,19.4955,19.2671,19.3347,54348.0
2020-03-27 12:10:00,22.85,23.02,22.84,22.96,34934.0,19.3347,19.4786,19.3263,19.4278,34934.0
2020-03-27 12:15:00,22.96,23.23,22.92,23.23,51694.0,19.4278,19.6563,19.394,19.6563,51694.0
2020-03-27 12:20:00,23.21,23.25,22.94,23.04,56690.0,19.6394,19.6732,19.4109,19.4955,56690.0
2020-03-27 12:25:00,23.02,23.06,22.96,22.98,49724.0,19.4786,19.5124,19.4278,19.4447,49724.0
2020-03-27 12:30:00,22.96,23.1,22.94,23.01,41271.0,19.4278,19.5463,19.4109,19.4701,41271.0
2020-03-27 12:35:00,23.0,23.22,22.98,23.11,34110.0,19.4617,19.6478,19.4447,19.5547,34110.0
2020-03-27 12:40:00,23.09,23.25,23.09,23.18,31893.0,19.5378,19.6732,19.5378,19.614,31893.0
2020-03-27 12:45:00,23.16,23.31,23.16,23.25,59363.0,19.5971,19.724,19.5971,19.6732,59363.0
2020-03-27 12:50:00,23.25,23.3,23.19,23.25,46521.0,19.6732,19.7155,19.6224,19.6732,46521.0
2020-03-27 12:55:00,23.26,23.3,23.2,23.29,36273.0,19.6817,19.7155,19.6309,19.7071,36273.0
2020-03-27 13:00:00,23.29,23.35,23.22,23.29,40701.0,19.7071,19.7578,19.6478,19.7071,40701.0
2020-03-27 13:05:00,23.29,23.39,23.26,23.33,62048.0,19.7071,19.7917,19.6817,19.7409,62048.0
2020-03-27 13:10:00,23.33,23.34,23.22,23.34,46955.0,19.7409,19.7494,19.6478,19.7494,46955.0
2020-03-27 13:15:00,23.32,23.38,23.25,23.34,28814.0,19.7324,19.7832,19.6732,19.7494,28814.0
2020-03-27 13:20:00,23.35,23.45,23.31,23.34,58506.0,19.7578,19.8424,19.724,19.7494,58506.0
2020-03-27 13:25:00,23.36,23.39,23.17,23.2,59902.0,19.7663,19.7917,19.6055,19.6309,59902.0
2020-03-27 13:30:00,23.21,23.49,23.11,23.45,63473.0,19.6394,19.8763,19.5547,19.8424,63473.0
2020-03-27 13:35:00,23.43,23.67,23.34,23.65,107228.0,19.8255,20.0286,19.7494,20.0117,107228.0
2020-03-27 13:40:00,23.67,23.92,23.62,23.83,110993.0,20.0286,20.2401,19.9863,20.164,110993.0
2020-03-27 13:45:00,23.8,23.93,23.58,23.63,112057.0,20.1386,20.2486,19.9524,19.9948,112057.0
2020-03-27 13:50:00,23.64,23.66,23.5,23.54,92999.0,20.0032,20.0201,19.8848,19.9186,92999.0
2020-03-27 13:55:00,23.53,23.67,23.5,23.59,78019.0,19.9101,20.0286,19.8848,19.9609,78019.0
2020-03-27 14:00:00,23.6,23.63,23.52,23.62,59137.0,19.9694,19.9948,19.9017,19.9863,59137.0
2020-03-27 14:05:00,23.62,23.79,23.55,23.71,85257.0,19.9863,20.1301,19.9271,20.0624,85257.0
2020-03-27 14:10:00,23.7,23.73,23.62,23.69,43912.0,20.054,20.0794,19.9863,20.0455,43912.0
2020-03-27 14:15:00,23.69,23.72,23.55,23.57,61286.0,20.0455,20.0709,19.9271,19.944,61286.0
2020-03-27 14:20:00,23.57,23.58,23.37,23.38,89727.0,19.944,19.9524,19.7748,19.7832,89727.0
2020-03-27 14:25:00,23.37,23.5,23.28,23.49,49239.0,19.7748,19.8848,19.6986,19.8763,49239.0
2020-03-27 14:30:00,23.49,23.59,23.43,23.48,55815.0,19.8763,19.9609,19.8255,19.8678,55815.0
2020-03-27 14:35:00,23.49,23.55,23.42,23.46,64554.0,19.8763,19.9271,19.8171,19.8509,64554.0
2020-03-27 14:40:00,23.46,23.47,23.19,23.2,88349.0,19.8509,19.8594,19.6224,19.6309,88349.0
2020-03-27 14:45:00,23.21,23.22,23.07,23.17,74600.0,19.6394,19.6478,19.5209,19.6055,74600.0
2020-03-27 14:50:00,23.17,23.26,23.08,23.14,96823.0,19.6055,19.6817,19.5294,19.5801,96823.0
2020-03-27 14:55:00,23.13,23.23,23.09,23.19,89899.0,19.5717,19.6563,19.5378,19.6224,89899.0
2020-03-27 15:00:00,23.18,23.26,23.11,23.25,74044.0,19.614,19.6817,19.5547,19.6732,74044.0
2020-03-27 15:05:00,23.25,23.34,23.18,23.31,54170.0,19.6732,19.7494,19.614,19.724,54170.0
2020-03-27 15:10:00,23.32,23.37,23.18,23.18,95155.0,19.7324,19.7748,19.614,19.614,95155.0
2020-03-27 15:15:00,23.19,23.43,23.16,23.34,67570.0,19.6224,19.8255,19.5971,19.7494,67570.0
2020-03-27 15:20:00,23.34,23.68,23.32,23.63,139359.0,19.7494,20.0371,19.7324,19.9948,139359.0
2020-03-27 15:25:00,23.64,23.69,23.57,23.59,84717.0,20.0032,20.0455,19.944,19.9609,84717.0
2020-03-27 15:30:00,23.59,23.66,23.38,23.41,111144.0,19.9609,20.0201,19.7832,19.8086,111144.0
2020-03-27 15:35:00,23.43,23.44,23.25,23.29,104904.0,19.8255,19.834,19.6732,19.7071,104904.0
2020-03-27 15:40:00,23.29,23.34,23.19,23.3,134457.0,19.7071,19.7494,19.6224,19.7155,134457.0
2020-03-27 15:45:00,23.29,23.38,23.16,23.26,211326.0,19.7071,19.7832,19.5971,19.6817,211326.0
2020-03-27 15:50:00,23.25,23.35,23.19,23.27,210738.0,19.6732,19.7578,19.6224,19.6901,210738.0
2020-03-27 15:55:00,23.26,23.34,23.1,23.13,406143.0,19.6817,19.7494,19.5463,19.5717,406143.0
2020-03-30 09:30:00,22.83,22.95,22.3,22.46,368066.0,19.3178,19.4194,18.8694,19.0047,368066.0
2020-03-30 09:35:00,22.45,22.49,21.51,21.62,147495.0,18.9963,19.0301,18.2009,18.294,147495.0
2020-03-30 09:40:00,21.56,21.93,21.5,21.57,115992.0,18.2432,18.5563,18.1924,18.2517,115992.0
2020-03-30 09:45:00,21.56,21.98,21.5,21.88,169590.0,18.2432,18.5986,18.1924,18.514,169590.0
2020-03-30 09:50:00,21.89,22.65,21.89,22.36,146182.0,18.5224,19.1655,18.5224,18.9201,146182.0
2020-03-30 09:55:00,22.32,22.65,22.21,22.51,85292.0,18.8863,19.1655,18.7932,19.0471,85292.0
2020-03-30 10:00:00,22.48,22.67,22.21,22.39,49133.0,19.0217,19.1824,18.7932,18.9455,49133.0
2020-03-30 10:05:00,22.42,22.6,22.23,22.46,60423.0,18.9709,19.1232,18.8101,19.0047,60423.0
2020-03-30 10:10:00,22.46,22.54,22.24,22.48,87330.0,19.0047,19.0724,18.8186,19.0217,87330.0
2020-03-30 10:15:00,22.45,22.73,22.32,22.5,77645.0,18.9963,19.2332,18.8863,19.0386,77645.0
2020-03-30 10:20:00,22.49,22.68,22.3,22.59,115837.0,19.0301,19.1909,18.8694,19.1147,115837.0
2020-03-30 10:25:00,22.61,22.97,22.53,22.78,100283.0,19.1317,19.4363,19.064,19.2755,100283.0
2020-03-30 10:30:00,22.79,22.95,22.67,22.93,85862.0,19.284,19.4194,19.1824,19.4024,85862.0
2020-03-30 10:35:00,22.94,23.5,22.92,23.23,147634.0,19.4109,19.8848,19.394,19.6563,147634.0
2020-03-30 10:40:00,23.28,23.42,23.16,23.34,68711.0,19.6986,19.8171,19.5971,19.7494,68711.0
2020-03-30 10:45:00,23.34,23.5,23.28,23.48,94737.0,19.7494,19.8848,19.6986,19.8678,94737.0
2020-03-30 10:50:00,23.49,23.49,22.91,23.06,83014.0,19.8763,19.8763,19.3855,19.5124,83014.0
2020-03-30 10:55:00,23.04,23.12,22.83,22.96,60067.0,19.4955,19.5632,19.3178,19.4278,60067.0
2020-03-30 11:00:00,22.97,23.03,22.6,22.63,85251.0,19.4363,19.4871,19.1232,19.1486,85251.0
2020-03-30 11:05:00,22.64,22.84,22.57,22.77,96213.0,19.1571,19.3263,19.0978,19.2671,96213.0
2020-03-30 11:10:00,22.76,23.34,22.71,23.12,103506.0,19.2586,19.7494,19.2163,19.5632,103506.0
2020-03-30 11:15:00,23.11,23.44,23.01,23.36,72896.0,19.5547,19.834,19.4701,19.7663,72896.0
2020-03-30 11:20:00,23.37,23.42,23.16,23.32,70928.0,19.7748,19.8171,19.5971,19.7324,70928.0
2020-03-30 11:25:00,23.32,23.37,23.06,23.22,98958.0,19.7324,19.7748,19.5124,19.6478,98958.0
2020-03-30 11:30:00,23.22,23.46,23.19,23.4,112814.0,19.6478,19.8509,19.6224,19.8001,112814.0
2020-03-30 11:35:00,23.39,23.52,23.27,23.36,73120.0,19.7917,19.9017,19.6901,19.7663,73120.0
2020-03-30 11:40:00,23.38,23.73,23.36,23.73,95945.0,19.7832,20.0794,19.7663,20.0794,95945.0
2020-03-30 11:45:00,23.73,23.9,23.63,23.8,83243.0,20.0794,20.2232,19.9948,20.1386,83243.0
2020-03-30 11:50:00,23.8,23.84,23.68,23.73,70489.0,20.1386,20.1724,20.0371,20.0794,70489.0
2020-03-30 11:55:00,23.73,23.99,23.69,23.88,117388.0,20.0794,20.2994,20.0455,20.2063,117388.0
2020-03-30 12:00:00,23.89,23.96,23.77,23.88,170106.0,20.2148,20.274,20.1132,20.2063,170106.0
2020-03-30 12:05:00,23.87,24.06,23.8,24.03,121551.0,20.1978,20.3586,20.1386,20.3332,121551.0
2020-03-30 12:10:00,24.03,24.15,24.0,24.01,98870.0,20.3332,20.4348,20.3078,20.3163,98870.0
2020-03-30 12:15:00,24.01,24.11,23.96,24.1,177072.0,20.3163,20.4009,20.274,20.3924,177072.0
2020-03-30 12:20:00,24.09,24.15,24.01,24.08,65838.0,20.384,20.4348,20.3163,20.3755,65838.0
2020-03-30 12:25:00,24.08,24.15,24.0,24.08,82867.0,20.3755,20.4348,20.3078,20.3755,82867.0
2020-03-30 12:30:00,24.07,24.1,23.93,23.93,132340.0,20.3671,20.3924,20.2486,20.2486,132340.0
2020-03-30 12:35:00,23.9,24.1,23.78,24.09,66461.0,20.2232,20.3924,20.1217,20.384,66461.0
2020-03-30 12:40:00,24.06,24.14,23.87,23.9,60996.0,20.3586,20.4263,20.1978,20.2232,60996.0
2020-03-30 12:45:00,23.9,23.97,23.82,23.95,43759.0,20.2232,20.2824,20.1555,20.2655,43759.0
2020-03-30 12:50:00,23.95,24.15,23.91,24.0,180545.0,20.2655,20.4348,20.2317,20.3078,180545.0
2020-03-30 12:55:00,24.01,24.08,23.87,23.96,61398.0,20.3163,20.3755,20.1978,20.274,61398.0
2020-03-30 13:00:00,23.96,23.96,23.85,23.9,31186.0,20.274,20.274,20.1809,20.2232,31186.0
2020-03-30 13:05:00,23.93,23.97,23.89,23.96,59507.0,20.2486,20.2824,20.2148,20.274,59507.0
2020-03-30 13:10:00,23.96,24.04,23.94,24.0,78629.0,20.274,20.3417,20.2571,20.3078,78629.0
2020-03-30 13:15:00,24.01,24.07,23.95,24.0,45516.0,20.3163,20.3671,20.2655,20.3078,45516.0
2020-03-30 13:20:00,24.0,24.0,23.61,23.64,76611.0,20.3078,20.3078,19.9778,20.0032,76611.0
2020-03-30 13:25:00,23.63,23.65,23.42,23.43,57419.0,19.9948,20.0117,19.8171,19.8255,57419.0
2020-03-30 13:30:00,23.43,23.57,23.35,23.56,71080.0,19.8255,19.944,19.7578,19.9355,71080.0
2020-03-30 13:35:00,23.55,23.66,23.38,23.49,103136.0,19.9271,20.0201,19.7832,19.8763,103136.0
2020-03-30 13:40:00,23.54,23.7,23.39,23.58,118993.0,19.9186,20.054,19.7917,19.9524,118993.0
2020-03-30 13:45:00,23.57,23.66,23.51,23.65,69034.0,19.944,20.0201,19.8932,20.0117,69034.0
2020-03-30 13:50:00,23.64,23.88,23.63,23.79,72071.0,20.0032,20.2063,19.9948,20.1301,72071.0
2020-03-30 13:55:00,23.81,23.92,23.7,23.83,163859.0,20.1471,20.2401,20.054,20.164,163859.0
2020-03-30 14:00:00,23.82,23.94,23.72,23.92,107925.0,20.1555,20.2571,20.0709,20.2401,107925.0
2020-03-30 14:05:00,23.92,24.04,23.87,23.97,82030.0,20.2401,20.3417,20.1978,20.2824,82030.0
2020-03-30 14:10:00,23.98,23.99,23.73,23.89,73965.0,20.2909,20.2994,20.0794,20.2148,73965.0
2020-03-30 14:15:00,23.89,23.95,23.75,23.92,74424.0,20.2148,20.2655,20.0963,20.2401,74424.0
2020-03-30 14:20:00,23.93,24.05,23.9,24.02,67561.0,20.2486,20.3501,20.2232,20.3248,67561.0
2020-03-30 14:25:00,24.02,24.14,23.93,24.12,74541.0,20.3248,20.4263,20.2486,20.4094,74541.0
2020-03-30 14:30:00,24.12,24.23,24.06,24.17,55415.0,20.4094,20.5024,20.3586,20.4517,55415.0
2020-03-30 14:35:00,24.15,24.17,24.09,24.13,51991.0,20.4348,20.4517,20.384,20.4178,51991.0
2020-03-30 14:40:00,24.13,24.28,24.07,24.28,58323.0,20.4178,20.5448,20.3671,20.5448,58323.0
2020-03-30 14:45:00,24.26,24.26,24.16,24.2,59301.0,20.5278,20.5278,20.4432,20.4771,59301.0
2020-03-30 14:50:00,24.2,24.4,24.18,24.33,58152.0,20.4771,20.6463,20.4601,20.5871,58152.0
2020-03-30 14:55:00,24.32,24.49,24.25,24.48,92952.0,20.5786,20.7224,20.5194,20.714,92952.0
2020-03-30 15:00:00,24.49,24.5,24.31,24.31,66267.0,20.7224,20.7309,20.5701,20.5701,66267.0
2020-03-30 15:05:00,24.33,24.39,24.27,24.34,77706.0,20.5871,20.6378,20.5363,20.5955,77706.0
2020-03-30 15:10:00,24.33,24.45,24.28,24.41,59351.0,20.5871,20.6886,20.5448,20.6548,59351.0
2020-03-30 15:15:00,24.41,24.42,24.3,24.36,54545.0,20.6548,20.6632,20.5617,20.6124,54545.0
2020-03-30 15:20:00,24.36,24.42,24.2,24.21,72764.0,20.6124,20.6632,20.4771,20.4855,72764.0
2020-03-30 15:25:00,24.21,24.32,24.13,24.3,98277.0,20.4855,20.5786,20.4178,20.5617,98277.0
2020-03-30 15:30:00,24.3,24.37,24.2,24.33,106117.0,20.5617,20.6209,20.4771,20.5871,106117.0
2020-03-30 15:35:00,24.32,24.44,24.24,24.42,112202.0,20.5786,20.6801,20.5109,20.6632,112202.0
2020-03-30 15:40:00,24.42,24.5,24.39,24.49,160517.0,20.6632,20.7309,20.6378,20.7224,160517.0
2020-03-30 15:45:00,24.49,24.54,24.45,24.53,143991.0,20.7224,20.7648,20.6886,20.7563,143991.0
2020-03-30 15:50:00,24.52,24.7,24.51,24.54,238644.0,20.7478,20.9001,20.7394,20.7648,238644.0
2020-03-30 15:55:00,24.52,24.56,24.27,24.33,440431.0,20.7478,20.7817,20.5363,20.5871,440431.0
2020-03-31 09:30:00,25.53,25.64,25.0,25.13,375231.0,21.6025,21.6955,21.154,21.264,375231.0
2020-03-31 09:35:00,25.21,25.4,24.52,24.81,154544.0,21.3317,21.4925,20.7478,20.9932,154544.0
2020-03-31 09:40:00,24.8,25.13,24.77,24.95,92215.0,20.9848,21.264,20.9594,21.1117,92215.0
2020-03-31 09:45:00,24.95,25.07,24.62,24.86,148123.0,21.1117,21.2132,20.8325,21.0355,148123.0
2020-03-31 09:50:00,24.83,24.84,24.21,24.54,111909.0,21.0101,21.0186,20.4855,20.7648,111909.0
2020-03-31 09:55:00,24.56,24.76,24.44,24.57,86034.0,20.7817,20.9509,20.6801,20.7901,86034.0
2020-03-31 10:00:00,24.57,24.71,24.51,24.62,68967.0,20.7901,20.9086,20.7394,20.8325,68967.0
2020-03-31 10:05:00,24.64,24.79,24.51,24.54,94206.0,20.8494,20.9763,20.7394,20.7648,94206.0
2020-03-31 10:10:00,24.55,25.09,24.51,25.01,79014.0,20.7732,21.2301,20.7394,21.1625,79014.0
2020-03-31 10:15:00,25.0,25.01,24.8,24.97,86501.0,21.154,21.1625,20.9848,21.1286,86501.0
2020-03-31 10:20:00,24.95,25.11,24.92,25.02,78526.0,21.1117,21.2471,21.0863,21.1709,78526.0
2020-03-31 10:25:00,25.02,25.05,24.59,24.65,110652.0,21.1709,21.1963,20.8071,20.8578,110652.0
2020-03-31 10:30:00,24.63,24.78,24.56,24.61,68427.0,20.8409,20.9678,20.7817,20.824,68427.0
2020-03-31 10:35:00,24.59,24.66,24.45,24.56,80840.0,20.8071,20.8663,20.6886,20.7817,80840.0
2020-03-31 10:40:00,24.54,24.65,24.37,24.39,78841.0,20.7648,20.8578,20.6209,20.6378,78841.0
2020-03-31 10:45:00,24.37,24.7,24.31,24.6,87598.0,20.6209,20.9001,20.5701,20.8155,87598.0
2020-03-31 10:50:00,24.62,24.74,24.49,24.72,87208.0,20.8325,20.934,20.7224,20.9171,87208.0
2020-03-31 10:55:00,24.71,24.75,24.62,24.63,65715.0,20.9086,20.9425,20.8325,20.8409,65715.0
2020-03-31 11:00:00,24.63,24.68,24.27,24.33,56560.0,20.8409,20.8832,20.5363,20.5871,56560.0
2020-03-31 11:05:00,24.34,24.59,24.34,24.57,51270.0,20.5955,20.8071,20.5955,20.7901,51270.0
2020-03-31 11:10:00,24.58,24.68,24.51,24.66,46331.0,20.7986,20.8832,20.7394,20.8663,46331.0
2020-03-31 11:15:00,24.65,24.66,24.45,24.55,71128.0,20.8578,20.8663,20.6886,20.7732,71128.0
2020-03-31 11:20:00,24.55,24.57,24.32,24.34,80571.0,20.7732,20.7901,20.5786,20.5955,80571.0
2020-03-31 11:25:00,24.32,24.59,24.3,24.59,62657.0,20.5786,20.8071,20.5617,20.8071,62657.0
2020-03-31 11:30:00,24.59,24.68,24.5,24.64,52203.0,20.8071,20.8832,20.7309,20.8494,52203.0
2020-03-31 11:35:00,24.64,24.67,24.55,24.66,56894.0,20.8494,20.8748,20.7732,20.8663,56894.0
2020-03-31 11:40:00,24.66,24.86,24.66,24.84,115809.0,20.8663,21.0355,20.8663,21.0186,115809.0
2020-03-31 11:45:00,24.82,24.93,24.78,24.92,68339.0,21.0017,21.0948,20.9678,21.0863,68339.0
2020-03-31 11:50:00,24.91,24.93,24.66,24.67,57625.0,21.0778,21.0948,20.8663,20.8748,57625.0
2020-03-31 11:55:00,24.65,24.88,24.61,24.82,66607.0,20.8578,21.0525,20.824,21.0017,66607.0
2020-03-31 12:00:00,24.8,24.85,24.73,24.77,54274.0,20.9848,21.0271,20.9255,20.9594,54274.0
2020-03-31 12:05:00,24.79,24.86,24.77,24.84,52899.0,20.9763,21.0355,20.9594,21.0186,52899.0
2020-03-31 12:10:00,24.82,24.82,24.64,24.69,54378.0,21.0017,21.0017,20.8494,20.8917,54378.0
2020-03-31 12:15:00,24.71,24.77,24.59,24.63,35718.0,20.9086,20.9594,20.8071,20.8409,35718.0
2020-03-31 12:20:00,24.63,24.66,24.5,24.55,41590.0,20.8409,20.8663,20.7309,20.7732,41590.0
2020-03-31 12:25:00,24.55,24.55,24.41,24.53,71443.0,20.7732,20.7732,20.6548,20.7563,71443.0
2020-03-31 12:30:00,24.52,24.63,24.35,24.39,67026.0,20.7478,20.8409,20.604,20.6378,67026.0
2020-03-31 12:35:00,24.36,24.44,24.08,24.1,93125.0,20.6124,20.6801,20.3755,20.3924,93125.0
2020-03-31 12:40:00,24.09,24.1,23.88,23.98,91741.0,20.384,20.3924,20.2063,20.2909,91741.0
2020-03-31 12:45:00,23.94,24.14,23.86,24.06,75806.0,20.2571,20.4263,20.1894,20.3586,75806.0
2020-03-31 12:50:00,24.04,24.12,23.92,23.92,112108.0,20.3417,20.4094,20.2401,20.2401,112108.0
2020-03-31 12:55:00,23.93,24.03,23.73,23.81,119275.0,20.2486,20.3332,20.0794,20.1471,119275.0
2020-03-31 13:00:00,23.78,23.84,23.42,23.45,150469.0,20.1217,20.1724,19.8171,19.8424,150469.0
2020-03-31 13:05:00,23.45,23.55,23.23,23.36,143453.0,19.8424,19.9271,19.6563,19.7663,143453.0
2020-03-31 13:10:00,23.33,23.41,23.11,23.15,95540.0,19.7409,19.8086,19.5547,19.5886,95540.0
2020-03-31 13:15:00,23.14,23.18,22.81,22.98,231123.0,19.5801,19.614,19.3009,19.4447,231123.0
2020-03-31 13:20:00,22.97,23.07,22.82,22.91,134638.0,19.4363,19.5209,19.3094,19.3855,134638.0
2020-03-31 13:25:00,22.91,23.0,22.82,22.9,82046.0,19.3855,19.4617,19.3094,19.3771,82046.0
2020-03-31 13:30:00,22.9,23.09,22.79,23.03,72396.0,19.3771,19.5378,19.284,19.4871,72396.0
2020-03-31 13:35:00,23.02,23.22,22.98,23.22,104388.0,19.4786,19.6478,19.4447,19.6478,104388.0
2020-03-31 13:40:00,23.2,23.26,23.12,23.12,53656.0,19.6309,19.6817,19.5632,19.5632,53656.0
2020-03-31 13:45:00,23.14,23.23,23.06,23.12,37085.0,19.5801,19.6563,19.5124,19.5632,37085.0
2020-03-31 13:50:00,23.11,23.24,23.06,23.19,38913.0,19.5547,19.6648,19.5124,19.6224,38913.0
2020-03-31 13:55:00,23.17,23.32,23.12,23.28,46016.0,19.6055,19.7324,19.5632,19.6986,46016.0
2020-03-31 14:00:00,23.27,23.39,23.23,23.32,39252.0,19.6901,19.7917,19.6563,19.7324,39252.0
2020-03-31 14:05:00,23.32,23.54,23.31,23.54,87332.0,19.7324,19.9186,19.724,19.9186,87332.0
2020-03-31 14:10:00,23.53,23.54,23.43,23.46,42118.0,19.9101,19.9186,19.8255,19.8509,42118.0
2020-03-31 14:15:00,23.48,23.49,23.23,23.29,42274.0,19.8678,19.8763,19.6563,19.7071,42274.0
2020-03-31 14:20:00,23.27,23.58,23.26,23.38,87984.0,19.6901,19.9524,19.6817,19.7832,87984.0
2020-03-31 14:25:00,23.38,23.44,23.26,23.34,109988.0,19.7832,19.834,19.6817,19.7494,109988.0
2020-03-31 14:30:00,23.34,23.34,23.2,23.21,53830.0,19.7494,19.7494,19.6309,19.6394,53830.0
2020-03-31 14:35:00,23.22,23.23,23.06,23.18,76892.0,19.6478,19.6563,19.5124,19.614,76892.0
2020-03-31 14:40:00,23.14,23.22,23.04,23.16,45985.0,19.5801,19.6478,19.4955,19.5971,45985.0
2020-03-31 14:45:00,23.17,23.18,23.08,23.1,96437.0,19.6055,19.614,19.5294,19.5463,96437.0
2020-03-31 14:50:00,23.1,23.27,23.09,23.17,61871.0,19.5463,19.6901,19.5378,19.6055,61871.0
2020-03-31 14:55:00,23.17,23.35,23.14,23.3,47034.0,19.6055,19.7578,19.5801,19.7155,47034.0
2020-03-31 15:00:00,23.28,23.39,23.19,23.22,63368.0,19.6986,19.7917,19.6224,19.6478,63368.0
2020-03-31 15:05:00,23.23,23.28,23.16,23.25,59706.0,19.6563,19.6986,19.5971,19.6732,59706.0
2020-03-31 15:10:00,23.25,23.29,23.08,23.14,53698.0,19.6732,19.7071,19.5294,19.5801,53698.0
2020-03-31 15:15:00,23.15,23.17,22.89,22.9,94037.0,19.5886,19.6055,19.3686,19.3771,94037.0
2020-03-31 15:20:00,22.91,22.93,22.79,22.83,64535.0,19.3855,19.4024,19.284,19.3178,64535.0
2020-03-31 15:25:00,22.83,22.94,22.8,22.87,77518.0,19.3178,19.4109,19.2924,19.3517,77518.0
2020-03-31 15:30:00,22.87,22.95,22.79,22.9,61451.0,19.3517,19.4194,19.284,19.3771,61451.0
2020-03-31 15:35:00,22.89,22.89,22.71,22.74,86468.0,19.3686,19.3686,19.2163,19.2417,86468.0
2020-03-31 15:40:00,22.75,22.85,22.69,22.77,72529.0,19.2501,19.3347,19.1994,19.2671,72529.0
2020-03-31 15:45:00,22.75,23.06,22.74,23.02,178624.0,19.2501,19.5124,19.2417,19.4786,178624.0
2020-03-31 15:50:00,23.04,23.94,23.03,23.66,402667.0,19.4955,20.2571,19.4871,20.0201,402667.0
2020-03-31 15:55:00,23.71,23.89,23.51,23.62,541005.0,20.0624,20.2148,19.8932,19.9863,541005.0
2020-04-01 09:30:00,21.93,22.0,21.24,21.46,448275.0,18.5563,18.6155,17.9724,18.1586,448275.0
2020-04-01 09:35:00,21.59,22.19,21.52,22.07,159024.0,18.2686,18.7763,18.2094,18.6747,159024.0
2020-04-01 09:40:00,22.08,22.45,22.0,22.21,122977.0,18.6832,18.9963,18.6155,18.7932,122977.0
2020-04-01 09:45:00,22.24,22.28,21.76,21.96,120123.0,18.8186,18.8524,18.4124,18.5817,120123.0
2020-04-01 09:50:00,21.94,22.13,21.8,22.01,47841.0,18.5647,18.7255,18.4463,18.624,47841.0
2020-04-01 09:55:00,22.03,22.15,21.97,22.08,52681.0,18.6409,18.7424,18.5901,18.6832,52681.0
2020-04-01 10:00:00,22.08,22.4,22.04,22.05,125385.0,18.6832,18.954,18.6494,18.6578,125385.0
2020-04-01 10:05:00,22.03,22.41,22.03,22.38,78509.0,18.6409,18.9624,18.6409,18.9371,78509.0
2020-04-01 10:10:00,22.37,22.48,22.3,22.44,87715.0,18.9286,19.0217,18.8694,18.9878,87715.0
2020-04-01 10:15:00,22.44,22.67,22.4,22.51,63145.0,18.9878,19.1824,18.954,19.0471,63145.0
2020-04-01 10:20:00,22.5,22.69,22.38,22.57,69471.0,19.0386,19.1994,18.9371,19.0978,69471.0
2020-04-01 10:25:00,22.58,22.59,22.19,22.22,48922.0,19.1063,19.1147,18.7763,18.8017,48922.0
2020-04-01 10:30:00,22.23,22.43,22.21,22.28,86967.0,18.8101,18.9794,18.7932,18.8524,86967.0
2020-04-01 10:35:00,22.28,22.3,21.93,21.96,75307.0,18.8524,18.8694,18.5563,18.5817,75307.0
2020-04-01 10:40:00,21.97,22.09,21.9,22.0,54313.0,18.5901,18.6917,18.5309,18.6155,54313.0
2020-04-01 10:45:00,22.03,22.13,21.95,22.02,46107.0,18.6409,18.7255,18.5732,18.6324,46107.0
2020-04-01 10:50:00,22.03,22.15,21.99,22.12,32190.0,18.6409,18.7424,18.6071,18.7171,32190.0
2020-04-01 10:55:00,22.1,22.14,21.96,22.1,24168.0,18.7001,18.734,18.5817,18.7001,24168.0
2020-04-01 11:00:00,22.09,22.24,22.04,22.24,43034.0,18.6917,18.8186,18.6494,18.8186,43034.0
2020-04-01 11:05:00,22.22,22.29,22.13,22.24,40955.0,18.8017,18.8609,18.7255,18.8186,40955.0
2020-04-01 11:10:00,22.22,22.31,22.14,22.14,49794.0,18.8017,18.8778,18.734,18.734,49794.0
2020-04-01 11:15:00,22.12,22.18,22.09,22.11,41494.0,18.7171,18.7678,18.6917,18.7086,41494.0
2020-04-01 11:20:00,22.09,22.11,22.0,22.02,35745.0,18.6917,18.7086,18.6155,18.6324,35745.0
2020-04-01 11:25:00,22.02,22.04,21.88,21.89,92471.0,18.6324,18.6494,18.514,18.5224,92471.0
2020-04-01 11:30:00,21.89,22.08,21.88,22.08,56146.0,18.5224,18.6832,18.514,18.6832,56146.0
2020-04-01 11:35:00,22.05,22.12,21.92,21.93,39254.0,18.6578,18.7171,18.5478,18.5563,39254.0
2020-04-01 11:40:00,21.94,21.98,21.75,21.8,62655.0,18.5647,18.5986,18.404,18.4463,62655.0
2020-04-01 11:45:00,21.8,21.92,21.79,21.89,46310.0,18.4463,18.5478,18.4378,18.5224,46310.0
2020-04-01 11:50:00,21.9,21.95,21.84,21.91,61219.0,18.5309,18.5732,18.4801,18.5394,61219.0
2020-04-01 11:55:00,21.91,21.96,21.81,21.83,59490.0,18.5394,18.5817,18.4547,18.4717,59490.0
2020-04-01 12:00:00,21.81,21.82,21.5,21.52,97114.0,18.4547,18.4632,18.1924,18.2094,97114.0
2020-04-01 12:05:00,21.54,21.58,21.36,21.37,97016.0,18.2263,18.2601,18.074,18.0824,97016.0
2020-04-01 12:10:00,21.37,21.53,21.3,21.47,70058.0,18.0824,18.2178,18.0232,18.167,70058.0
2020-04-01 12:15:00,21.47,21.47,21.34,21.37,57719.0,18.167,18.167,18.057,18.0824,57719.0
2020-04-01 12:20:00,21.36,21.46,21.3,21.36,52932.0,18.074,18.1586,18.0232,18.074,52932.0
2020-04-01 12:25:00,21.37,21.43,21.3,21.31,34332.0,18.0824,18.1332,18.0232,18.0317,34332.0
2020-04-01 12:30:00,21.32,21.38,21.25,21.27,44256.0,18.0401,18.0909,17.9809,17.9978,44256.0
2020-04-01 12:35:00,21.26,21.27,21.1,21.14,76200.0,17.9894,17.9978,17.854,17.8878,76200.0
2020-04-01 12:40:00,21.14,21.14,21.03,21.06,62069.0,17.8878,17.8878,17.7947,17.8201,62069.0
2020-04-01 12:45:00,21.07,21.09,21.01,21.02,66692.0,17.8286,17.8455,17.7778,17.7863,66692.0
2020-04-01 12:50:00,21.02,21.07,21.0,21.05,57033.0,17.7863,17.8286,17.7694,17.8117,57033.0
2020-04-01 12:55:00,21.05,21.1,21.01,21.05,73609.0,17.8117,17.854,17.7778,17.8117,73609.0
2020-04-01 13:00:00,21.05,21.33,21.02,21.27,95307.0,17.8117,18.0486,17.7863,17.9978,95307.0
2020-04-01 13:05:00,21.3,21.33,21.18,21.31,73087.0,18.0232,18.0486,17.9217,18.0317,73087.0
2020-04-01 13:10:00,21.3,21.43,21.25,21.3,87154.0,18.0232,18.1332,17.9809,18.0232,87154.0
2020-04-01 13:15:00,21.27,21.34,21.2,21.25,30652.0,17.9978,18.057,17.9386,17.9809,30652.0
2020-04-01 13:20:00,21.24,21.39,21.2,21.36,43906.0,17.9724,18.0994,17.9386,18.074,43906.0
2020-04-01 13:25:00,21.35,21.42,21.28,21.33,91495.0,18.0655,18.1247,18.0063,18.0486,91495.0
2020-04-01 13:30:00,21.32,21.34,21.22,21.23,47216.0,18.0401,18.057,17.9555,17.964,47216.0
2020-04-01 13:35:00,21.24,21.31,21.16,21.17,111159.0,17.9724,18.0317,17.9047,17.9132,111159.0
2020-04-01 13:40:00,21.18,21.21,21.08,21.11,91734.0,17.9217,17.947,17.837,17.8624,91734.0
2020-04-01 13:45:00,21.09,21.14,21.0,21.02,88476.0,17.8455,17.8878,17.7694,17.7863,88476.0
2020-04-01 13:50:00,21.01,21.32,21.0,21.23,106042.0,17.7778,18.0401,17.7694,17.964,106042.0
2020-04-01 13:55:00,21.22,21.26,21.08,21.12,52965.0,17.9555,17.9894,17.837,17.8709,52965.0
2020-04-01 14:00:00,21.13,21.18,20.94,20.96,169087.0,17.8794,17.9217,17.7186,17.7355,169087.0
2020-04-01 14:05:00,20.96,21.04,20.91,21.04,95509.0,17.7355,17.8032,17.6932,17.8032,95509.0
2020-04-01 14:10:00,21.04,21.08,20.92,20.93,83953.0,17.8032,17.837,17.7017,17.7101,83953.0
2020-04-01 14:15:00,20.92,20.92,20.72,20.77,97643.0,17.7017,17.7017,17.5324,17.5747,97643.0
2020-04-01 14:20:00,20.78,20.95,20.78,20.83,75939.0,17.5832,17.727,17.5832,17.6255,75939.0
2020-04-01 14:25:00,20.85,21.0,20.82,20.87,73554.0,17.6424,17.7694,17.617,17.6594,73554.0
2020-04-01 14:30:00,20.87,20.88,20.67,20.76,59173.0,17.6594,17.6678,17.4901,17.5663,59173.0
2020-04-01 14:35:00,20.76,20.91,20.74,20.88,54423.0,17.5663,17.6932,17.5494,17.6678,54423.0
2020-04-01 14:40:00,20.89,20.89,20.8,20.84,53651.0,17.6763,17.6763,17.6001,17.634,53651.0
2020-04-01 14:45:00,20.85,20.9,20.77,20.82,48805.0,17.6424,17.6847,17.5747,17.617,48805.0
2020-04-01 14:50:00,20.83,20.87,20.8,20.82,43983.0,17.6255,17.6594,17.6001,17.617,43983.0
2020-04-01 14:55:00,20.82,20.84,20.71,20.72,50334.0,17.617,17.634,17.524,17.5324,50334.0
2020-04-01 15:00:00,20.72,20.92,20.72,20.85,86807.0,17.5324,17.7017,17.5324,17.6424,86807.0
2020-04-01 15:05:00,20.85,20.88,20.72,20.88,91289.0,17.6424,17.6678,17.5324,17.6678,91289.0
2020-04-01 15:10:00,20.9,20.94,20.82,20.87,50947.0,17.6847,17.7186,17.617,17.6594,50947.0
2020-04-01 15:15:00,20.87,21.05,20.83,21.05,75786.0,17.6594,17.8117,17.6255,17.8117,75786.0
2020-04-01 15:20:00,21.06,21.07,20.87,20.88,68089.0,17.8201,17.8286,17.6594,17.6678,68089.0
2020-04-01 15:25:00,20.88,20.96,20.83,20.93,130990.0,17.6678,17.7355,17.6255,17.7101,130990.0
2020-04-01 15:30:00,20.93,20.95,20.84,20.92,90681.0,17.7101,17.727,17.634,17.7017,90681.0
2020-04-01 15:35:00,20.92,20.92,20.66,20.68,128000.0,17.7017,17.7017,17.4817,17.4986,128000.0
2020-04-01 15:40:00,20.68,20.73,20.65,20.66,111194.0,17.4986,17.5409,17.4732,17.4817,111194.0
2020-04-01 15:45:00,20.66,20.83,20.65,20.8,108266.0,17.4817,17.6255,17.4732,17.6001,108266.0
2020-04-01 15:50:00,20.82,21.09,20.75,21.09,158843.0,17.617,17.8455,17.5578,17.8455,158843.0
2020-04-01 15:55:00,21.09,21.09,20.75,20.87,349944.0,17.8455,17.8455,17.5578,17.6594,349944.0
2020-04-02 09:30:00,22.19,22.25,21.77,22.03,322991.0,18.7763,18.8271,18.4209,18.6409,322991.0
2020-04-02 09:35:00,22.04,22.29,21.83,21.87,112592.0,18.6494,18.8609,18.4717,18.5055,112592.0
2020-04-02 09:40:00,21.86,21.95,21.43,21.45,89611.0,18.497,18.5732,18.1332,18.1501,89611.0
2020-04-02 09:45:00,21.46,21.55,21.27,21.35,61908.0,18.1586,18.2347,17.9978,18.0655,61908.0
2020-04-02 09:50:00,21.32,21.47,21.17,21.22,62235.0,18.0401,18.167,17.9132,17.9555,62235.0
2020-04-02 09:55:00,21.25,21.56,21.24,21.47,49628.0,17.9809,18.2432,17.9724,18.167,49628.0
2020-04-02 10:00:00,21.47,21.54,21.25,21.53,65229.0,18.167,18.2263,17.9809,18.2178,65229.0
2020-04-02 10:05:00,21.48,22.08,21.45,22.03,124252.0,18.1755,18.6832,18.1501,18.6409,124252.0
2020-04-02 10:10:00,22.04,22.2,21.78,21.86,97008.0,18.6494,18.7847,18.4294,18.497,97008.0
2020-04-02 10:15:00,21.86,21.99,21.7,21.96,72005.0,18.497,18.6071,18.3617,18.5817,72005.0
2020-04-02 10:20:00,21.96,22.1,21.7,21.75,98977.0,18.5817,18.7001,18.3617,18.404,98977.0
2020-04-02 10:25:00,21.74,22.37,21.65,22.21,158647.0,18.3955,18.9286,18.3194,18.7932,158647.0
2020-04-02 10:30:00,22.2,23.1,22.14,23.09,393129.0,18.7847,19.5463,18.734,19.5378,393129.0
2020-04-02 10:35:00,23.07,24.8,22.97,24.74,391163.0,19.5209,20.9848,19.4363,20.934,391163.0
2020-04-02 10:40:00,24.69,24.8,23.03,23.14,233301.0,20.8917,20.9848,19.4871,19.5801,233301.0
2020-04-02 10:45:00,23.16,23.36,22.15,22.6,198239.0,19.5971,19.7663,18.7424,19.1232,198239.0
2020-04-02 10:50:00,22.63,22.94,22.4,22.48,153981.0,19.1486,19.4109,18.954,19.0217,153981.0
2020-04-02 10:55:00,22.48,23.16,22.47,22.52,180814.0,19.0217,19.5971,19.0132,19.0555,180814.0
2020-04-02 11:00:00,22.59,22.7,22.07,22.34,176316.0,19.1147,19.2078,18.6747,18.9032,176316.0
2020-04-02 11:05:00,22.32,22.36,21.8,21.82,208591.0,18.8863,18.9201,18.4463,18.4632,208591.0
2020-04-02 11:10:00,21.88,21.99,21.54,21.7,122973.0,18.514,18.6071,18.2263,18.3617,122973.0
2020-04-02 11:15:00,21.69,21.98,21.68,21.85,134776.0,18.3532,18.5986,18.3447,18.4886,134776.0
2020-04-02 11:20:00,21.77,21.86,21.53,21.54,101740.0,18.4209,18.497,18.2178,18.2263,101740.0
2020-04-02 11:25:00,21.55,21.59,21.15,21.45,155704.0,18.2347,18.2686,17.8963,18.1501,155704.0
2020-04-02 11:30:00,21.44,21.58,21.35,21.51,130645.0,18.1417,18.2601,18.0655,18.2009,130645.0
2020-04-02 11:35:00,21.51,21.77,21.41,21.53,88300.0,18.2009,18.4209,18.1163,18.2178,88300.0
2020-04-02 11:40:00,21.54,21.78,21.43,21.52,125091.0,18.2263,18.4294,18.1332,18.2094,125091.0
2020-04-02 11:45:00,21.54,21.85,21.45,21.76,78216.0,18.2263,18.4886,18.1501,18.4124,78216.0
2020-04-02 11:50:00,21.77,21.9,21.72,21.85,69418.0,18.4209,18.5309,18.3786,18.4886,69418.0
2020-04-02 11:55:00,21.87,22.3,21.81,22.11,120540.0,18.5055,18.8694,18.4547,18.7086,120540.0
2020-04-02 12:00:00,22.14,22.14,21.72,22.0,81837.0,18.734,18.734,18.3786,18.6155,81837.0
2020-04-02 12:05:00,21.99,22.23,21.94,21.95,97350.0,18.6071,18.8101,18.5647,18.5732,97350.0
2020-04-02 12:10:00,21.93,22.24,21.93,22.2,83598.0,18.5563,18.8186,18.5563,18.7847,83598.0
2020-04-02 12:15:00,22.18,22.37,22.09,22.27,85969.0,18.7678,18.9286,18.6917,18.844,85969.0
2020-04-02 12:20:00,22.24,22.43,22.1,22.1,91390.0,18.8186,18.9794,18.7001,18.7001,91390.0
2020-04-02 12:25:00,22.11,22.22,21.92,21.92,76755.0,18.7086,18.8017,18.5478,18.5478,76755.0
2020-04-02 12:30:00,21.91,22.01,21.77,21.78,64065.0,18.5394,18.624,18.4209,18.4294,64065.0
2020-04-02 12:35:00,21.77,22.03,21.77,21.97,65197.0,18.4209,18.6409,18.4209,18.5901,65197.0
2020-04-02 12:40:00,21.95,22.26,21.92,22.13,99018.0,18.5732,18.8355,18.5478,18.7255,99018.0
2020-04-02 12:45:00,22.14,22.22,22.07,22.14,71356.0,18.734,18.8017,18.6747,18.734,71356.0
2020-04-02 12:50:00,22.14,22.3,22.12,22.21,66967.0,18.734,18.8694,18.7171,18.7932,66967.0
2020-04-02 12:55:00,22.24,22.33,22.18,22.3,43086.0,18.8186,18.8947,18.7678,18.8694,43086.0
2020-04-02 13:00:00,22.3,22.62,22.26,22.52,108930.0,18.8694,19.1401,18.8355,19.0555,108930.0
2020-04-02 13:05:00,22.53,22.55,22.16,22.18,86236.0,19.064,19.0809,18.7509,18.7678,86236.0
2020-04-02 13:10:00,22.18,22.24,22.1,22.16,110260.0,18.7678,18.8186,18.7001,18.7509,110260.0
2020-04-02 13:15:00,22.17,22.2,21.91,21.91,65434.0,18.7594,18.7847,18.5394,18.5394,65434.0
2020-04-02 13:20:00,21.91,21.92,21.63,21.76,145997.0,18.5394,18.5478,18.3024,18.4124,145997.0
2020-04-02 13:25:00,21.74,21.74,21.46,21.52,47620.0,18.3955,18.3955,18.1586,18.2094,47620.0
2020-04-02 13:30:00,21.51,21.61,21.45,21.53,53711.0,18.2009,18.2855,18.1501,18.2178,53711.0
2020-04-02 13:35:00,21.51,21.62,21.36,21.39,61973.0,18.2009,18.294,18.074,18.0994,61973.0
2020-04-02 13:40:00,21.42,21.5,21.35,21.47,58904.0,18.1247,18.1924,18.0655,18.167,58904.0
2020-04-02 13:45:00,21.46,21.63,21.37,21.47,65490.0,18.1586,18.3024,18.0824,18.167,65490.0
2020-04-02 13:50:00,21.47,21.57,21.32,21.55,103646.0,18.167,18.2517,18.0401,18.2347,103646.0
2020-04-02 13:55:00,21.52,21.52,21.36,21.38,56233.0,18.2094,18.2094,18.074,18.0909,56233.0
2020-04-02 14:00:00,21.38,21.39,21.14,21.21,98761.0,18.0909,18.0994,17.8878,17.947,98761.0
2020-04-02 14:05:00,21.21,21.24,21.04,21.04,58664.0,17.947,17.9724,17.8032,17.8032,58664.0
2020-04-02 14:10:00,21.04,21.16,21.0,21.15,128397.0,17.8032,17.9047,17.7694,17.8963,128397.0
2020-04-02 14:15:00,21.14,21.14,21.0,21.0,111135.0,17.8878,17.8878,17.7694,17.7694,111135.0
2020-04-02 14:20:00,21.01,21.13,20.98,20.99,115875.0,17.7778,17.8794,17.7524,17.7609,115875.0
2020-04-02 14:25:00,20.98,21.33,20.96,21.21,94397.0,17.7524,18.0486,17.7355,17.947,94397.0
2020-04-02 14:30:00,21.21,21.24,20.98,21.13,83744.0,17.947,17.9724,17.7524,17.8794,83744.0
2020-04-02 14:35:00,21.15,21.23,21.08,21.16,67784.0,17.8963,17.964,17.837,17.9047,67784.0
2020-04-02 14:40:00,21.16,21.19,21.09,21.12,61969.0,17.9047,17.9301,17.8455,17.8709,61969.0
2020-04-02 14:45:00,21.09,21.15,21.02,21.07,79903.0,17.8455,17.8963,17.7863,17.8286,79903.0
2020-04-02 14:50:00,21.08,21.26,21.02,21.23,97719.0,17.837,17.9894,17.7863,17.964,97719.0
2020-04-02 14:55:00,21.2,21.35,21.14,21.32,79731.0,17.9386,18.0655,17.8878,18.0401,79731.0
2020-04-02 15:00:00,21.32,21.42,21.15,21.26,74851.0,18.0401,18.1247,17.8963,17.9894,74851.0
2020-04-02 15:05:00,21.27,21.27,21.12,21.21,61984.0,17.9978,17.9978,17.8709,17.947,61984.0
2020-04-02 15:10:00,21.22,21.24,21.15,21.19,67440.0,17.9555,17.9724,17.8963,17.9301,67440.0
2020-04-02 15:15:00,21.19,21.32,21.17,21.3,52746.0,17.9301,18.0401,17.9132,18.0232,52746.0
2020-04-02 15:20:00,21.29,21.35,21.23,21.31,87132.0,18.0147,18.0655,17.964,18.0317,87132.0
2020-04-02 15:25:00,21.3,21.38,21.29,21.35,152168.0,18.0232,18.0909,18.0147,18.0655,152168.0
2020-04-02 15:30:00,21.34,21.4,21.17,21.19,83682.0,18.057,18.1078,17.9132,17.9301,83682.0
2020-04-02 15:35:00,21.19,21.23,21.04,21.13,176172.0,17.9301,17.964,17.8032,17.8794,176172.0
2020-04-02 15:40:00,21.13,21.32,21.1,21.31,154145.0,17.8794,18.0401,17.854,18.0317,154145.0
2020-04-02 15:45:00,21.31,21.34,20.94,20.95,242138.0,18.0317,18.057,17.7186,17.727,242138.0
2020-04-02 15:50:00,20.95,21.19,20.94,21.03,541702.0,17.727,17.9301,17.7186,17.7947,541702.0
2020-04-02 15:55:00,21.03,21.31,21.02,21.22,419791.0,17.7947,18.0317,17.7863,17.9555,419791.0
2020-04-03 09:30:00,22.49,22.51,21.4,21.62,622583.0,19.0301,19.0471,18.1078,18.294,622583.0
2020-04-03 09:35:00,21.6,21.67,21.32,21.5,107829.0,18.277,18.3363,18.0401,18.1924,107829.0
2020-04-03 09:40:00,21.5,21.74,21.34,21.51,112492.0,18.1924,18.3955,18.057,18.2009,112492.0
2020-04-03 09:45:00,21.47,21.5,21.08,21.17,98135.0,18.167,18.1924,17.837,17.9132,98135.0
2020-04-03 09:50:00,21.15,21.25,20.85,20.92,107135.0,17.8963,17.9809,17.6424,17.7017,107135.0
2020-04-03 09:55:00,20.88,21.16,20.88,21.09,118619.0,17.6678,17.9047,17.6678,17.8455,118619.0
2020-04-03 10:00:00,21.11,21.32,20.92,20.96,107208.0,17.8624,18.0401,17.7017,17.7355,107208.0
2020-04-03 10:05:00,20.98,21.3,20.98,21.07,88987.0,17.7524,18.0232,17.7524,17.8286,88987.0
2020-04-03 10:10:00,21.07,21.27,21.01,21.19,81929.0,17.8286,17.9978,17.7778,17.9301,81929.0
2020-04-03 10:15:00,21.21,21.21,20.64,20.76,109626.0,17.947,17.947,17.4647,17.5663,109626.0
2020-04-03 10:20:00,20.81,20.96,20.62,20.92,91993.0,17.6086,17.7355,17.4478,17.7017,91993.0
2020-04-03 10:25:00,20.94,20.94,20.6,20.77,78819.0,17.7186,17.7186,17.4309,17.5747,78819.0
2020-04-03 10:30:00,20.8,20.86,20.54,20.62,63660.0,17.6001,17.6509,17.3801,17.4478,63660.0
2020-04-03 10:35:00,20.62,20.69,20.37,20.42,145081.0,17.4478,17.507,17.2363,17.2786,145081.0
2020-04-03 10:40:00,20.42,20.49,20.2,20.26,260367.0,17.2786,17.3378,17.0924,17.1432,260367.0
2020-04-03 10:45:00,20.25,20.28,20.15,20.2,163285.0,17.1347,17.1601,17.0501,17.0924,163285.0
2020-04-03 10:50:00,20.18,20.36,20.17,20.19,281033.0,17.0755,17.2278,17.067,17.084,281033.0
2020-04-03 10:55:00,20.16,20.21,20.05,20.19,119839.0,17.0586,17.1009,16.9655,17.084,119839.0
2020-04-03 11:00:00,20.19,20.42,20.16,20.33,174170.0,17.084,17.2786,17.0586,17.2024,174170.0
2020-04-03 11:05:00,20.34,20.37,20.12,20.16,86796.0,17.2109,17.2363,17.0247,17.0586,86796.0
2020-04-03 11:10:00,20.19,20.21,20.03,20.03,91059.0,17.084,17.1009,16.9486,16.9486,91059.0
2020-04-03 11:15:00,20.04,20.15,20.02,20.12,93372.0,16.957,17.0501,16.9401,17.0247,93372.0
2020-04-03 11:20:00,20.12,20.23,20.02,20.04,71142.0,17.0247,17.1178,16.9401,16.957,71142.0
2020-04-03 11:25:00,20.05,20.2,20.03,20.18,58465.0,16.9655,17.0924,16.9486,17.0755,58465.0
2020-04-03 11:30:00,20.16,20.29,20.07,20.26,80039.0,17.0586,17.1686,16.9824,17.1432,80039.0
2020-04-03 11:35:00,20.25,20.29,20.11,20.22,128521.0,17.1347,17.1686,17.0163,17.1093,128521.0
2020-04-03 11:40:00,20.23,20.24,20.04,20.05,104450.0,17.1178,17.1263,16.957,16.9655,104450.0
2020-04-03 11:45:00,20.04,20.06,19.91,19.94,303795.0,16.957,16.974,16.847,16.8724,303795.0
2020-04-03 11:50:00,19.94,19.95,19.82,19.88,151349.0,16.8724,16.8809,16.7709,16.8217,151349.0
2020-04-03 11:55:00,19.88,19.98,19.8,19.81,97419.0,16.8217,16.9063,16.754,16.7624,97419.0
2020-04-03 12:00:00,19.81,19.92,19.76,19.85,141846.0,16.7624,16.8555,16.7201,16.7963,141846.0
2020-04-03 12:05:00,19.85,19.97,19.85,19.93,266952.0,16.7963,16.8978,16.7963,16.864,266952.0
2020-04-03 12:10:00,19.94,19.98,19.77,19.8,81821.0,16.8724,16.9063,16.7286,16.754,81821.0
2020-04-03 12:15:00,19.81,19.83,19.59,19.62,91221.0,16.7624,16.7793,16.5763,16.6017,91221.0
2020-04-03 12:20:00,19.62,19.73,19.61,19.65,71244.0,16.6017,16.6947,16.5932,16.627,71244.0
2020-04-03 12:25:00,19.66,19.76,19.58,19.74,109357.0,16.6355,16.7201,16.5678,16.7032,109357.0
2020-04-03 12:30:00,19.74,20.06,19.71,19.91,135235.0,16.7032,16.974,16.6778,16.847,135235.0
2020-04-03 12:35:00,19.91,20.12,19.87,20.09,80577.0,16.847,17.0247,16.8132,16.9993,80577.0
2020-04-03 12:40:00,20.11,20.29,20.01,20.18,123503.0,17.0163,17.1686,16.9317,17.0755,123503.0
2020-04-03 12:45:00,20.19,20.25,19.96,19.99,111800.0,17.084,17.1347,16.8893,16.9147,111800.0
2020-04-03 12:50:00,19.99,20.07,19.88,19.91,131020.0,16.9147,16.9824,16.8217,16.847,131020.0
2020-04-03 12:55:00,19.9,19.92,19.79,19.83,66877.0,16.8386,16.8555,16.7455,16.7793,66877.0
2020-04-03 13:00:00,19.83,19.95,19.72,19.89,88841.0,16.7793,16.8809,16.6863,16.8301,88841.0
2020-04-03 13:05:00,19.9,20.0,19.88,19.97,126746.0,16.8386,16.9232,16.8217,16.8978,126746.0
2020-04-03 13:10:00,19.96,19.96,19.69,19.71,141195.0,16.8893,16.8893,16.6609,16.6778,141195.0
2020-04-03 13:15:00,19.7,19.84,19.7,19.77,73063.0,16.6693,16.7878,16.6693,16.7286,73063.0
2020-04-03 13:20:00,19.78,19.8,19.7,19.71,58472.0,16.737,16.754,16.6693,16.6778,58472.0
2020-04-03 13:25:00,19.71,19.71,19.57,19.57,112969.0,16.6778,16.6778,16.5593,16.5593,112969.0
2020-04-03 13:30:00,19.58,19.59,19.12,19.14,432092.0,16.5678,16.5763,16.1786,16.1955,432092.0
2020-04-03 13:35:00,19.13,19.32,18.82,18.95,333167.0,16.187,16.3478,15.9247,16.0347,333167.0
2020-04-03 13:40:00,18.95,18.99,18.27,18.68,504289.0,16.0347,16.0686,15.4593,15.8063,504289.0
2020-04-03 13:45:00,18.67,19.03,18.61,19.03,436295.0,15.7978,16.1024,15.747,16.1024,436295.0
2020-04-03 13:50:00,19.03,19.43,19.02,19.43,240694.0,16.1024,16.4409,16.094,16.4409,240694.0
2020-04-03 13:55:00,19.41,19.45,19.26,19.44,220161.0,16.424,16.4578,16.297,16.4493,220161.0
2020-04-03 14:00:00,19.44,19.6,19.3,19.39,186092.0,16.4493,16.5847,16.3309,16.407,186092.0
2020-04-03 14:05:00,19.38,19.46,19.36,19.38,102784.0,16.3986,16.4663,16.3817,16.3986,102784.0
2020-04-03 14:10:00,19.37,19.49,19.35,19.48,75623.0,16.3901,16.4917,16.3732,16.4832,75623.0
2020-04-03 14:15:00,19.49,19.55,19.41,19.49,114214.0,16.4917,16.5424,16.424,16.4917,114214.0
2020-04-03 14:20:00,19.48,19.6,19.48,19.53,99056.0,16.4832,16.5847,16.4832,16.5255,99056.0
2020-04-03 14:25:00,19.53,19.61,19.5,19.6,151232.0,16.5255,16.5932,16.5001,16.5847,151232.0
2020-04-03 14:30:00,19.59,19.62,19.55,19.6,120144.0,16.5763,16.6017,16.5424,16.5847,120144.0
2020-04-03 14:35:00,19.6,19.75,19.58,19.67,149103.0,16.5847,16.7117,16.5678,16.644,149103.0
2020-04-03 14:40:00,19.67,19.74,19.51,19.52,153775.0,16.644,16.7032,16.5086,16.517,153775.0
2020-04-03 14:45:00,19.53,19.69,19.52,19.66,113388.0,16.5255,16.6609,16.517,16.6355,113388.0
2020-04-03 14:50:00,19.65,19.85,19.63,19.73,91455.0,16.627,16.7963,16.6101,16.6947,91455.0
2020-04-03 14:55:00,19.73,19.99,19.71,19.98,124829.0,16.6947,16.9147,16.6778,16.9063,124829.0
2020-04-03 15:00:00,19.97,20.08,19.91,19.99,147305.0,16.8978,16.9909,16.847,16.9147,147305.0
2020-04-03 15:05:00,20.0,20.01,19.84,19.96,109199.0,16.9232,16.9317,16.7878,16.8893,109199.0
2020-04-03 15:10:00,19.95,19.96,19.78,19.85,118571.0,16.8809,16.8893,16.737,16.7963,118571.0
2020-04-03 15:15:00,19.85,20.22,19.84,20.06,137294.0,16.7963,17.1093,16.7878,16.974,137294.0
2020-04-03 15:20:00,20.07,20.09,19.87,19.88,118073.0,16.9824,16.9993,16.8132,16.8217,118073.0
2020-04-03 15:25:00,19.87,19.97,19.85,19.91,94080.0,16.8132,16.8978,16.7963,16.847,94080.0
2020-04-03 15:30:00,19.93,20.04,19.91,19.93,125446.0,16.864,16.957,16.847,16.864,125446.0
2020-04-03 15:35:00,19.92,19.97,19.81,19.85,181066.0,16.8555,16.8978,16.7624,16.7963,181066.0
2020-04-03 15:40:00,19.86,19.92,19.78,19.79,223889.0,16.8047,16.8555,16.737,16.7455,223889.0
2020-04-03 15:45:00,19.78,20.11,19.78,20.0,212248.0,16.737,17.0163,16.737,16.9232,212248.0
2020-04-03 15:50:00,20.0,20.25,20.0,20.1,227287.0,16.9232,17.1347,16.9232,17.0078,227287.0
2020-04-03 15:55:00,20.1,20.2,20.0,20.06,461983.0,17.0078,17.0924,16.9232,16.974,461983.0
2020-04-06 09:30:00,21.16,21.49,21.06,21.2,297662.0,17.9047,18.184,17.8201,17.9386,297662.0
2020-04-06 09:35:00,21.2,21.39,21.1,21.34,152635.0,17.9386,18.0994,17.854,18.057,152635.0
2020-04-06 09:40:00,21.34,21.67,21.34,21.63,142869.0,18.057,18.3363,18.057,18.3024,142869.0
2020-04-06 09:45:00,21.62,21.98,21.58,21.89,141049.0,18.294,18.5986,18.2601,18.5224,141049.0
2020-04-06 09:50:00,21.89,22.09,21.87,21.93,147006.0,18.5224,18.6917,18.5055,18.5563,147006.0
2020-04-06 09:55:00,21.93,22.0,21.66,21.69,109318.0,18.5563,18.6155,18.3278,18.3532,109318.0
2020-04-06 10:00:00,21.69,21.99,21.52,21.93,114800.0,18.3532,18.6071,18.2094,18.5563,114800.0
2020-04-06 10:05:00,21.95,22.05,21.88,21.97,96585.0,18.5732,18.6578,18.514,18.5901,96585.0
2020-04-06 10:10:00,21.96,22.2,21.9,22.16,98059.0,18.5817,18.7847,18.5309,18.7509,98059.0
2020-04-06 10:15:00,22.17,22.47,22.11,22.47,152283.0,18.7594,19.0132,18.7086,19.0132,152283.0
2020-04-06 10:20:00,22.46,22.65,22.44,22.47,113720.0,19.0047,19.1655,18.9878,19.0132,113720.0
2020-04-06 10:25:00,22.46,22.54,22.23,22.24,92924.0,19.0047,19.0724,18.8101,18.8186,92924.0
2020-04-06 10:30:00,22.24,22.25,22.0,22.13,116360.0,18.8186,18.8271,18.6155,18.7255,116360.0
2020-04-06 10:35:00,22.13,22.13,21.8,21.93,82731.0,18.7255,18.7255,18.4463,18.5563,82731.0
2020-04-06 10:40:00,21.92,21.95,21.84,21.88,48552.0,18.5478,18.5732,18.4801,18.514,48552.0
2020-04-06 10:45:00,21.89,22.09,21.82,22.07,73378.0,18.5224,18.6917,18.4632,18.6747,73378.0
2020-04-06 10:50:00,22.07,22.31,22.0,22.31,109303.0,18.6747,18.8778,18.6155,18.8778,109303.0
2020-04-06 10:55:00,22.32,22.46,22.3,22.45,52385.0,18.8863,19.0047,18.8694,18.9963,52385.0
2020-04-06 11:00:00,22.43,22.49,22.26,22.27,65946.0,18.9794,19.0301,18.8355,18.844,65946.0
2020-04-06 11:05:00,22.26,22.28,22.04,22.05,56651.0,18.8355,18.8524,18.6494,18.6578,56651.0
2020-04-06 11:10:00,22.07,22.17,21.97,22.13,51788.0,18.6747,18.7594,18.5901,18.7255,51788.0
2020-04-06 11:15:00,22.13,22.19,22.02,22.04,83095.0,18.7255,18.7763,18.6324,18.6494,83095.0
2020-04-06 11:20:00,22.04,22.15,21.9,22.0,108207.0,18.6494,18.7424,18.5309,18.6155,108207.0
2020-04-06 11:25:00,22.0,22.19,21.92,22.12,123558.0,18.6155,18.7763,18.5478,18.7171,123558.0
2020-04-06 11:30:00,22.12,22.27,22.01,22.2,119419.0,18.7171,18.844,18.624,18.7847,119419.0
2020-04-06 11:35:00,22.19,22.3,22.19,22.27,66172.0,18.7763,18.8694,18.7763,18.844,66172.0
2020-04-06 11:40:00,22.28,22.35,22.2,22.29,97821.0,18.8524,18.9117,18.7847,18.8609,97821.0
2020-04-06 11:45:00,22.3,22.47,22.21,22.35,155549.0,18.8694,19.0132,18.7932,18.9117,155549.0
2020-04-06 11:50:00,22.35,22.48,22.3,22.47,52076.0,18.9117,19.0217,18.8694,19.0132,52076.0
2020-04-06 11:55:00,22.48,22.49,22.37,22.43,40052.0,19.0217,19.0301,18.9286,18.9794,40052.0
2020-04-06 12:00:00,22.45,22.45,22.31,22.43,58172.0,18.9963,18.9963,18.8778,18.9794,58172.0
2020-04-06 12:05:00,22.44,22.49,22.41,22.49,40494.0,18.9878,19.0301,18.9624,19.0301,40494.0
2020-04-06 12:10:00,22.48,22.73,22.44,22.73,138704.0,19.0217,19.2332,18.9878,19.2332,138704.0
2020-04-06 12:15:00,22.7,22.8,22.67,22.73,64595.0,19.2078,19.2924,19.1824,19.2332,64595.0
2020-04-06 12:20:00,22.74,22.89,22.72,22.86,58134.0,19.2417,19.3686,19.2247,19.3432,58134.0
2020-04-06 12:25:00,22.86,22.87,22.56,22.64,90722.0,19.3432,19.3517,19.0894,19.1571,90722.0
2020-04-06 12:30:00,22.64,22.64,22.49,22.58,85744.0,19.1571,19.1571,19.0301,19.1063,85744.0
2020-04-06 12:35:00,22.57,22.69,22.56,22.65,78155.0,19.0978,19.1994,19.0894,19.1655,78155.0
2020-04-06 12:40:00,22.66,22.71,22.64,22.7,65266.0,19.174,19.2163,19.1571,19.2078,65266.0
2020-04-06 12:45:00,22.71,22.74,22.58,22.71,146860.0,19.2163,19.2417,19.1063,19.2163,146860.0
2020-04-06 12:50:00,22.71,22.72,22.65,22.65,60859.0,19.2163,19.2247,19.1655,19.1655,60859.0
2020-04-06 12:55:00,22.66,22.73,22.64,22.7,85445.0,19.174,19.2332,19.1571,19.2078,85445.0
2020-04-06 13:00:00,22.71,22.73,22.68,22.69,61736.0,19.2163,19.2332,19.1909,19.1994,61736.0
2020-04-06 13:05:00,22.69,22.73,22.63,22.71,68340.0,19.1994,19.2332,19.1486,19.2163,68340.0
2020-04-06 13:10:00,22.71,22.74,22.7,22.74,70749.0,19.2163,19.2417,19.2078,19.2417,70749.0
2020-04-06 13:15:00,22.74,22.88,22.73,22.86,90041.0,19.2417,19.3601,19.2332,19.3432,90041.0
2020-04-06 13:20:00,22.86,22.92,22.83,22.88,69803.0,19.3432,19.394,19.3178,19.3601,69803.0
2020-04-06 13:25:00,22.89,22.89,22.73,22.83,115328.0,19.3686,19.3686,19.2332,19.3178,115328.0
2020-04-06 13:30:00,22.83,22.89,22.79,22.88,114894.0,19.3178,19.3686,19.284,19.3601,114894.0
2020-04-06 13:35:00,22.88,23.02,22.88,23.01,126855.0,19.3601,19.4786,19.3601,19.4701,126855.0
2020-04-06 13:40:00,23.01,23.02,22.96,22.99,85008.0,19.4701,19.4786,19.4278,19.4532,85008.0
2020-04-06 13:45:00,23.0,23.1,22.99,23.08,160845.0,19.4617,19.5463,19.4532,19.5294,160845.0
2020-04-06 13:50:00,23.08,23.38,23.07,23.38,88846.0,19.5294,19.7832,19.5209,19.7832,88846.0
2020-04-06 13:55:00,23.37,23.53,23.36,23.49,100634.0,19.7748,19.9101,19.7663,19.8763,100634.0
2020-04-06 14:00:00,23.49,23.49,23.12,23.19,112971.0,19.8763,19.8763,19.5632,19.6224,112971.0
2020-04-06 14:05:00,23.19,23.19,22.92,22.95,86059.0,19.6224,19.6224,19.394,19.4194,86059.0
2020-04-06 14:10:00,22.93,23.1,22.84,22.99,73590.0,19.4024,19.5463,19.3263,19.4532,73590.0
2020-04-06 14:15:00,23.0,23.08,22.97,23.07,43751.0,19.4617,19.5294,19.4363,19.5209,43751.0
2020-04-06 14:20:00,23.07,23.19,23.06,23.14,55077.0,19.5209,19.6224,19.5124,19.5801,55077.0
2020-04-06 14:25:00,23.15,23.17,23.01,23.1,49785.0,19.5886,19.6055,19.4701,19.5463,49785.0
2020-04-06 14:30:00,23.11,23.14,22.97,23.03,48756.0,19.5547,19.5801,19.4363,19.4871,48756.0
2020-04-06 14:35:00,23.03,23.09,22.97,22.98,31850.0,19.4871,19.5378,19.4363,19.4447,31850.0
2020-04-06 14:40:00,22.98,23.1,22.97,23.08,33906.0,19.4447,19.5463,19.4363,19.5294,33906.0
2020-04-06 14:45:00,23.09,23.28,23.08,23.22,57453.0,19.5378,19.6986,19.5294,19.6478,57453.0
2020-04-06 14:50:00,23.23,23.25,22.95,22.97,65941.0,19.6563,19.6732,19.4194,19.4363,65941.0
2020-04-06 14:55:00,22.96,22.97,22.83,22.89,122927.0,19.4278,19.4363,19.3178,19.3686,122927.0
2020-04-06 15:00:00,22.93,22.98,22.86,22.96,49479.0,19.4024,19.4447,19.3432,19.4278,49479.0
2020-04-06 15:05:00,22.95,23.07,22.88,23.02,78296.0,19.4194,19.5209,19.3601,19.4786,78296.0
2020-04-06 15:10:00,23.03,23.05,22.84,22.97,72986.0,19.4871,19.504,19.3263,19.4363,72986.0
2020-04-06 15:15:00,22.93,22.97,22.68,22.71,108432.0,19.4024,19.4363,19.1909,19.2163,108432.0
2020-04-06 15:20:00,22.71,22.94,22.68,22.93,91494.0,19.2163,19.4109,19.1909,19.4024,91494.0
2020-04-06 15:25:00,22.93,23.0,22.84,22.97,93363.0,19.4024,19.4617,19.3263,19.4363,93363.0
2020-04-06 15:30:00,22.95,23.03,22.86,22.95,102470.0,19.4194,19.4871,19.3432,19.4194,102470.0
2020-04-06 15:35:00,22.95,23.1,22.91,23.04,81099.0,19.4194,19.5463,19.3855,19.4955,81099.0
2020-04-06 15:40:00,23.04,23.07,22.8,22.88,105216.0,19.4955,19.5209,19.2924,19.3601,105216.0
2020-04-06 15:45:00,22.89,22.92,22.76,22.82,142900.0,19.3686,19.394,19.2586,19.3094,142900.0
2020-04-06 15:50:00,22.86,23.14,22.85,23.1,191556.0,19.3432,19.5801,19.3347,19.5463,191556.0
2020-04-06 15:55:00,23.11,23.19,23.0,23.09,446115.0,19.5547,19.6224,19.4617,19.5378,446115.0
2020-04-07 09:30:00,25.39,26.0,25.06,25.44,671652.0,21.484,22.0002,21.2048,21.5263,671652.0
2020-04-07 09:35:00,25.38,25.6,24.78,24.85,294048.0,21.4755,21.6617,20.9678,21.0271,294048.0
2020-04-07 09:40:00,24.78,25.26,24.78,24.91,228452.0,20.9678,21.374,20.9678,21.0778,228452.0
2020-04-07 09:45:00,24.93,25.19,24.88,24.89,236082.0,21.0948,21.3148,21.0525,21.0609,236082.0
2020-04-07 09:50:00,24.88,25.21,24.79,25.09,128876.0,21.0525,21.3317,20.9763,21.2301,128876.0
2020-04-07 09:55:00,25.11,25.31,25.06,25.24,138027.0,21.2471,21.4163,21.2048,21.3571,138027.0
2020-04-07 10:00:00,25.25,25.44,25.1,25.15,175866.0,21.3655,21.5263,21.2386,21.2809,175866.0
2020-04-07 10:05:00,25.19,25.26,24.45,24.49,221670.0,21.3148,21.374,20.6886,20.7224,221670.0
2020-04-07 10:10:00,24.5,24.84,24.07,24.14,177556.0,20.7309,21.0186,20.3671,20.4263,177556.0
2020-04-07 10:15:00,24.16,24.16,23.82,24.02,197201.0,20.4432,20.4432,20.1555,20.3248,197201.0
2020-04-07 10:20:00,24.03,24.33,23.78,23.87,173780.0,20.3332,20.5871,20.1217,20.1978,173780.0
2020-04-07 10:25:00,23.87,24.34,23.71,23.96,154864.0,20.1978,20.5955,20.0624,20.274,154864.0
2020-04-07 10:30:00,23.97,24.32,23.92,24.28,106309.0,20.2824,20.5786,20.2401,20.5448,106309.0
2020-04-07 10:35:00,24.26,24.33,24.08,24.18,67877.0,20.5278,20.5871,20.3755,20.4601,67877.0
2020-04-07 10:40:00,24.21,24.21,23.88,23.89,109522.0,20.4855,20.4855,20.2063,20.2148,109522.0
2020-04-07 10:45:00,23.92,24.02,23.4,23.41,201865.0,20.2401,20.3248,19.8001,19.8086,201865.0
2020-04-07 10:50:00,23.44,23.49,23.08,23.08,202598.0,19.834,19.8763,19.5294,19.5294,202598.0
2020-04-07 10:55:00,23.1,23.59,23.03,23.54,175502.0,19.5463,19.9609,19.4871,19.9186,175502.0
2020-04-07 11:00:00,23.53,23.83,23.53,23.79,109911.0,19.9101,20.164,19.9101,20.1301,109911.0
2020-04-07 11:05:00,23.8,24.2,23.74,24.08,115235.0,20.1386,20.4771,20.0878,20.3755,115235.0
2020-04-07 11:10:00,24.12,24.21,23.88,24.05,117397.0,20.4094,20.4855,20.2063,20.3501,117397.0
2020-04-07 11:15:00,24.05,24.27,23.96,23.99,67428.0,20.3501,20.5363,20.274,20.2994,67428.0
2020-04-07 11:20:00,24.01,24.03,23.54,23.66,139104.0,20.3163,20.3332,19.9186,20.0201,139104.0
2020-04-07 11:25:00,23.64,23.71,23.36,23.7,123851.0,20.0032,20.0624,19.7663,20.054,123851.0
2020-04-07 11:30:00,23.7,23.92,23.6,23.91,150794.0,20.054,20.2401,19.9694,20.2317,150794.0
2020-04-07 11:35:00,23.91,24.49,23.91,24.48,195586.0,20.2317,20.7224,20.2317,20.714,195586.0
2020-04-07 11:40:00,24.49,24.59,24.25,24.42,151418.0,20.7224,20.8071,20.5194,20.6632,151418.0
2020-04-07 11:45:00,24.39,24.52,24.25,24.25,66930.0,20.6378,20.7478,20.5194,20.5194,66930.0
2020-04-07 11:50:00,24.28,24.3,23.97,24.06,76539.0,20.5448,20.5617,20.2824,20.3586,76539.0
2020-04-07 11:55:00,24.07,24.23,23.96,24.02,64330.0,20.3671,20.5024,20.274,20.3248,64330.0
2020-04-07 12:00:00,24.02,24.19,23.96,24.19,104495.0,20.3248,20.4686,20.274,20.4686,104495.0
2020-04-07 12:05:00,24.2,24.34,24.1,24.2,153671.0,20.4771,20.5955,20.3924,20.4771,153671.0
2020-04-07 12:10:00,24.21,24.23,24.07,24.12,98103.0,20.4855,20.5024,20.3671,20.4094,98103.0
2020-04-07 12:15:00,24.12,24.15,24.06,24.13,80099.0,20.4094,20.4348,20.3586,20.4178,80099.0
2020-04-07 12:20:00,24.13,24.14,23.97,24.01,57219.0,20.4178,20.4263,20.2824,20.3163,57219.0
2020-04-07 12:25:00,24.02,24.12,23.92,24.1,54976.0,20.3248,20.4094,20.2401,20.3924,54976.0
2020-04-07 12:30:00,24.11,24.33,23.98,24.05,111853.0,20.4009,20.5871,20.2909,20.3501,111853.0
2020-04-07 12:35:00,24.05,24.12,23.94,24.0,67036.0,20.3501,20.4094,20.2571,20.3078,67036.0
2020-04-07 12:40:00,24.02,24.04,23.82,23.95,68165.0,20.3248,20.3417,20.1555,20.2655,68165.0
2020-04-07 12:45:00,23.97,24.04,23.93,23.99,75265.0,20.2824,20.3417,20.2486,20.2994,75265.0
2020-04-07 12:50:00,24.01,24.05,23.91,23.96,55763.0,20.3163,20.3501,20.2317,20.274,55763.0
2020-04-07 12:55:00,23.95,23.99,23.89,23.95,42131.0,20.2655,20.2994,20.2148,20.2655,42131.0
2020-04-07 13:00:00,23.93,23.98,23.77,23.81,78967.0,20.2486,20.2909,20.1132,20.1471,78967.0
2020-04-07 13:05:00,23.81,23.85,23.66,23.7,77728.0,20.1471,20.1809,20.0201,20.054,77728.0
2020-04-07 13:10:00,23.72,23.81,23.56,23.61,92741.0,20.0709,20.1471,19.9355,19.9778,92741.0
2020-04-07 13:15:00,23.63,23.64,23.38,23.5,78831.0,19.9948,20.0032,19.7832,19.8848,78831.0
2020-04-07 13:20:00,23.5,23.53,23.34,23.52,71872.0,19.8848,19.9101,19.7494,19.9017,71872.0
2020-04-07 13:25:00,23.5,23.5,23.34,23.47,155384.0,19.8848,19.8848,19.7494,19.8594,155384.0
2020-04-07 13:30:00,23.49,23.61,23.49,23.6,124816.0,19.8763,19.9778,19.8763,19.9694,124816.0
2020-04-07 13:35:00,23.6,23.63,23.4,23.4,106191.0,19.9694,19.9948,19.8001,19.8001,106191.0
2020-04-07 13:40:00,23.4,23.47,23.34,23.43,88111.0,19.8001,19.8594,19.7494,19.8255,88111.0
2020-04-07 13:45:00,23.45,23.5,23.33,23.39,72424.0,19.8424,19.8848,19.7409,19.7917,72424.0
2020-04-07 13:50:00,23.39,23.42,23.24,23.33,91071.0,19.7917,19.8171,19.6648,19.7409,91071.0
2020-04-07 13:55:00,23.32,23.35,23.15,23.23,106848.0,19.7324,19.7578,19.5886,19.6563,106848.0
2020-04-07 14:00:00,23.21,23.21,22.91,22.93,165923.0,19.6394,19.6394,19.3855,19.4024,165923.0
2020-04-07 14:05:00,22.93,23.14,22.86,23.14,199628.0,19.4024,19.5801,19.3432,19.5801,199628.0
2020-04-07 14:10:00,23.13,23.26,22.99,23.01,146912.0,19.5717,19.6817,19.4532,19.4701,146912.0
2020-04-07 14:15:00,23.0,23.06,22.6,22.63,214790.0,19.4617,19.5124,19.1232,19.1486,214790.0
2020-04-07 14:20:00,22.62,23.0,22.6,22.84,174372.0,19.1401,19.4617,19.1232,19.3263,174372.0
2020-04-07 14:25:00,22.88,22.94,22.73,22.74,176060.0,19.3601,19.4109,19.2332,19.2417,176060.0
2020-04-07 14:30:00,22.75,22.87,22.71,22.75,125417.0,19.2501,19.3517,19.2163,19.2501,125417.0
2020-04-07 14:35:00,22.73,22.8,22.6,22.63,98817.0,19.2332,19.2924,19.1232,19.1486,98817.0
2020-04-07 14:40:00,22.61,22.61,22.23,22.3,281564.0,19.1317,19.1317,18.8101,18.8694,281564.0
2020-04-07 14:45:00,22.3,22.35,22.14,22.31,294444.0,18.8694,18.9117,18.734,18.8778,294444.0
2020-04-07 14:50:00,22.3,22.48,22.28,22.37,85267.0,18.8694,19.0217,18.8524,18.9286,85267.0
2020-04-07 14:55:00,22.38,22.54,22.28,22.48,83233.0,18.9371,19.0724,18.8524,19.0217,83233.0
2020-04-07 15:00:00,22.46,22.66,22.42,22.51,132578.0,19.0047,19.174,18.9709,19.0471,132578.0
2020-04-07 15:05:00,22.51,22.57,22.39,22.52,124826.0,19.0471,19.0978,18.9455,19.0555,124826.0
2020-04-07 15:10:00,22.52,22.67,22.49,22.64,80297.0,19.0555,19.1824,19.0301,19.1571,80297.0
2020-04-07 15:15:00,22.64,22.68,22.31,22.35,116571.0,19.1571,19.1909,18.8778,18.9117,116571.0
2020-04-07 15:20:00,22.36,22.36,22.15,22.18,120841.0,18.9201,18.9201,18.7424,18.7678,120841.0
2020-04-07 15:25:00,22.18,22.43,22.1,22.29,135161.0,18.7678,18.9794,18.7001,18.8609,135161.0
2020-04-07 15:30:00,22.29,22.56,22.2,22.48,330590.0,18.8609,19.0894,18.7847,19.0217,330590.0
2020-04-07 15:35:00,22.5,22.84,22.49,22.82,121578.0,19.0386,19.3263,19.0301,19.3094,121578.0
2020-04-07 15:40:00,22.82,23.02,22.77,22.94,138134.0,19.3094,19.4786,19.2671,19.4109,138134.0
2020-04-07 15:45:00,22.94,23.05,22.89,23.05,193428.0,19.4109,19.504,19.3686,19.504,193428.0
2020-04-07 15:50:00,23.04,23.04,22.48,22.58,280237.0,19.4955,19.4955,19.0217,19.1063,280237.0
2020-04-07 15:55:00,22.59,22.65,22.5,22.5,323581.0,19.1147,19.1655,19.0386,19.0386,323581.0
2020-04-08 09:30:00,23.25,23.68,23.18,23.61,295489.0,19.6732,20.0371,19.614,19.9778,295489.0
2020-04-08 09:35:00,23.55,23.78,23.26,23.42,107472.0,19.9271,20.1217,19.6817,19.8171,107472.0
2020-04-08 09:40:00,23.43,23.76,23.43,23.69,69488.0,19.8255,20.1048,19.8255,20.0455,69488.0
2020-04-08 09:45:00,23.72,23.9,23.51,23.55,95496.0,20.0709,20.2232,19.8932,19.9271,95496.0
2020-04-08 09:50:00,23.57,23.63,23.34,23.55,52029.0,19.944,19.9948,19.7494,19.9271,52029.0
2020-04-08 09:55:00,23.55,23.77,23.51,23.52,61271.0,19.9271,20.1132,19.8932,19.9017,61271.0
2020-04-08 10:00:00,23.55,23.91,23.51,23.76,99381.0,19.9271,20.2317,19.8932,20.1048,99381.0
2020-04-08 10:05:00,23.78,23.98,23.69,23.88,95470.0,20.1217,20.2909,20.0455,20.2063,95470.0
2020-04-08 10:10:00,23.88,23.96,23.78,23.95,64883.0,20.2063,20.274,20.1217,20.2655,64883.0
2020-04-08 10:15:00,23.94,24.15,23.88,24.12,89467.0,20.2571,20.4348,20.2063,20.4094,89467.0
2020-04-08 10:20:00,24.11,24.14,23.89,24.05,145726.0,20.4009,20.4263,20.2148,20.3501,145726.0
2020-04-08 10:25:00,24.03,24.68,24.02,24.43,209870.0,20.3332,20.8832,20.3248,20.6717,209870.0
2020-04-08 10:30:00,24.4,24.43,24.16,24.39,100742.0,20.6463,20.6717,20.4432,20.6378,100742.0
2020-04-08 10:35:00,24.35,24.41,24.06,24.1,111055.0,20.604,20.6548,20.3586,20.3924,111055.0
2020-04-08 10:40:00,24.07,24.18,23.82,23.86,101966.0,20.3671,20.4601,20.1555,20.1894,101966.0
2020-04-08 10:45:00,23.86,24.11,23.72,23.95,147745.0,20.1894,20.4009,20.0709,20.2655,147745.0
2020-04-08 10:50:00,23.95,24.02,23.8,23.84,61016.0,20.2655,20.3248,20.1386,20.1724,61016.0
2020-04-08 10:55:00,23.89,23.95,23.8,23.86,104437.0,20.2148,20.2655,20.1386,20.1894,104437.0
2020-04-08 11:00:00,23.87,24.14,23.76,24.06,116987.0,20.1978,20.4263,20.1048,20.3586,116987.0
2020-04-08 11:05:00,24.08,24.26,23.99,24.02,123952.0,20.3755,20.5278,20.2994,20.3248,123952.0
2020-04-08 11:10:00,24.0,24.28,23.95,24.24,122814.0,20.3078,20.5448,20.2655,20.5109,122814.0
2020-04-08 11:15:00,24.24,24.35,24.15,24.25,124114.0,20.5109,20.604,20.4348,20.5194,124114.0
2020-04-08 11:20:00,24.25,24.44,24.25,24.38,320084.0,20.5194,20.6801,20.5194,20.6294,320084.0
2020-04-08 11:25:00,24.39,24.6,24.37,24.58,110223.0,20.6378,20.8155,20.6209,20.7986,110223.0
2020-04-08 11:30:00,24.6,24.68,24.5,24.64,97571.0,20.8155,20.8832,20.7309,20.8494,97571.0
2020-04-08 11:35:00,24.64,24.94,24.61,24.9,192896.0,20.8494,21.1032,20.824,21.0694,192896.0
2020-04-08 11:40:00,24.9,24.97,24.73,24.76,130102.0,21.0694,21.1286,20.9255,20.9509,130102.0
2020-04-08 11:45:00,24.76,24.94,24.6,24.86,185746.0,20.9509,21.1032,20.8155,21.0355,185746.0
2020-04-08 11:50:00,24.86,24.93,24.56,24.63,187730.0,21.0355,21.0948,20.7817,20.8409,187730.0
2020-04-08 11:55:00,24.65,24.81,24.6,24.76,73995.0,20.8578,20.9932,20.8155,20.9509,73995.0
2020-04-08 12:00:00,24.78,24.81,24.52,24.58,125893.0,20.9678,20.9932,20.7478,20.7986,125893.0
2020-04-08 12:05:00,24.58,24.58,24.4,24.53,71310.0,20.7986,20.7986,20.6463,20.7563,71310.0
2020-04-08 12:10:00,24.54,24.84,24.53,24.82,91250.0,20.7648,21.0186,20.7563,21.0017,91250.0
2020-04-08 12:15:00,24.81,25.06,24.8,24.98,167356.0,20.9932,21.2048,20.9848,21.1371,167356.0
2020-04-08 12:20:00,25.0,25.09,24.94,24.97,125002.0,21.154,21.2301,21.1032,21.1286,125002.0
2020-04-08 12:25:00,24.97,25.03,24.85,24.93,86665.0,21.1286,21.1794,21.0271,21.0948,86665.0
2020-04-08 12:30:00,24.96,25.06,24.92,25.05,107713.0,21.1201,21.2048,21.0863,21.1963,107713.0
2020-04-08 12:35:00,25.05,25.08,24.88,24.95,122287.0,21.1963,21.2217,21.0525,21.1117,122287.0
2020-04-08 12:40:00,24.94,24.99,24.84,24.91,79843.0,21.1032,21.1455,21.0186,21.0778,79843.0
2020-04-08 12:45:00,24.92,24.95,24.85,24.88,75615.0,21.0863,21.1117,21.0271,21.0525,75615.0
2020-04-08 12:50:00,24.88,24.96,24.74,24.86,69399.0,21.0525,21.1201,20.934,21.0355,69399.0
2020-04-08 12:55:00,24.86,25.03,24.84,24.95,103379.0,21.0355,21.1794,21.0186,21.1117,103379.0
2020-04-08 13:00:00,24.99,25.03,24.66,24.68,93675.0,21.1455,21.1794,20.8663,20.8832,93675.0
2020-04-08 13:05:00,24.69,24.85,24.57,24.78,69791.0,20.8917,21.0271,20.7901,20.9678,69791.0
2020-04-08 13:10:00,24.8,24.9,24.74,24.88,53350.0,20.9848,21.0694,20.934,21.0525,53350.0
2020-04-08 13:15:00,24.88,24.9,24.82,24.89,38803.0,21.0525,21.0694,21.0017,21.0609,38803.0
2020-04-08 13:20:00,24.87,24.98,24.83,24.95,47258.0,21.044,21.1371,21.0101,21.1117,47258.0
2020-04-08 13:25:00,24.96,24.98,24.85,24.87,51900.0,21.1201,21.1371,21.0271,21.044,51900.0
2020-04-08 13:30:00,24.88,24.94,24.82,24.84,54492.0,21.0525,21.1032,21.0017,21.0186,54492.0
2020-04-08 13:35:00,24.84,24.85,24.67,24.78,100638.0,21.0186,21.0271,20.8748,20.9678,100638.0
2020-04-08 13:40:00,24.77,24.85,24.75,24.81,83051.0,20.9594,21.0271,20.9425,20.9932,83051.0
2020-04-08 13:45:00,24.82,24.93,24.81,24.87,84553.0,21.0017,21.0948,20.9932,21.044,84553.0
2020-04-08 13:50:00,24.88,24.94,24.83,24.89,72374.0,21.0525,21.1032,21.0101,21.0609,72374.0
2020-04-08 13:55:00,24.87,24.89,24.41,24.44,145465.0,21.044,21.0609,20.6548,20.6801,145465.0
2020-04-08 14:00:00,24.48,24.64,24.46,24.62,66423.0,20.714,20.8494,20.6971,20.8325,66423.0
2020-04-08 14:05:00,24.6,24.7,24.54,24.62,78947.0,20.8155,20.9001,20.7648,20.8325,78947.0
2020-04-08 14:10:00,24.62,24.62,24.37,24.45,77236.0,20.8325,20.8325,20.6209,20.6886,77236.0
2020-04-08 14:15:00,24.46,24.7,24.45,24.68,94130.0,20.6971,20.9001,20.6886,20.8832,94130.0
2020-04-08 14:20:00,24.7,24.82,24.56,24.79,99183.0,20.9001,21.0017,20.7817,20.9763,99183.0
2020-04-08 14:25:00,24.77,24.87,24.71,24.75,71889.0,20.9594,21.044,20.9086,20.9425,71889.0
2020-04-08 14:30:00,24.74,24.94,24.74,24.92,82310.0,20.934,21.1032,20.934,21.0863,82310.0
2020-04-08 14:35:00,24.92,25.1,24.89,24.95,168668.0,21.0863,21.2386,21.0609,21.1117,168668.0
2020-04-08 14:40:00,24.94,25.1,24.91,25.02,92202.0,21.1032,21.2386,21.0778,21.1709,92202.0
2020-04-08 14:45:00,25.02,25.06,24.85,24.86,67728.0,21.1709,21.2048,21.0271,21.0355,67728.0
2020-04-08 14:50:00,24.85,25.05,24.85,25.04,63151.0,21.0271,21.1963,21.0271,21.1878,63151.0
2020-04-08 14:55:00,25.03,25.03,24.93,25.01,60790.0,21.1794,21.1794,21.0948,21.1625,60790.0
2020-04-08 15:00:00,25.01,25.08,24.97,25.05,69765.0,21.1625,21.2217,21.1286,21.1963,69765.0
2020-04-08 15:05:00,25.06,25.28,25.02,25.26,115206.0,21.2048,21.3909,21.1709,21.374,115206.0
2020-04-08 15:10:00,25.26,25.26,24.9,24.95,88359.0,21.374,21.374,21.0694,21.1117,88359.0
2020-04-08 15:15:00,24.96,25.06,24.96,24.98,87672.0,21.1201,21.2048,21.1201,21.1371,87672.0
2020-04-08 15:20:00,24.98,25.01,24.73,24.8,122704.0,21.1371,21.1625,20.9255,20.9848,122704.0
2020-04-08 15:25:00,24.81,24.89,24.76,24.88,96156.0,20.9932,21.0609,20.9509,21.0525,96156.0
2020-04-08 15:30:00,24.88,25.08,24.6,24.66,199355.0,21.0525,21.2217,20.8155,20.8663,199355.0
2020-04-08 15:35:00,24.66,24.69,24.44,24.52,200761.0,20.8663,20.8917,20.6801,20.7478,200761.0
2020-04-08 15:40:00,24.53,24.53,24.3,24.4,225811.0,20.7563,20.7563,20.5617,20.6463,225811.0
2020-04-08 15:45:00,24.37,24.4,24.2,24.32,243463.0,20.6209,20.6463,20.4771,20.5786,243463.0
2020-04-08 15:50:00,24.35,24.62,24.27,24.39,407719.0,20.604,20.8325,20.5363,20.6378,407719.0
2020-04-08 15:55:00,24.43,24.44,24.04,24.3,794101.0,20.6717,20.6801,20.3417,20.5617,794101.0
2020-04-09 09:30:00,26.07,26.28,25.53,25.63,648524.0,22.0594,22.2371,21.6025,21.6871,648524.0
2020-04-09 09:35:00,25.6,25.99,25.59,25.77,314013.0,21.6617,21.9917,21.6532,21.8055,314013.0
2020-04-09 09:40:00,25.79,26.24,25.74,26.13,297077.0,21.8225,22.2032,21.7801,22.1102,297077.0
2020-04-09 09:45:00,26.1,26.43,26.07,26.33,238230.0,22.0848,22.364,22.0594,22.2794,238230.0
2020-04-09 09:50:00,26.35,26.45,26.24,26.4,150918.0,22.2963,22.3809,22.2032,22.3386,150918.0
2020-04-09 09:55:00,26.42,26.49,26.31,26.44,185123.0,22.3555,22.4148,22.2625,22.3725,185123.0
2020-04-09 10:00:00,26.46,26.79,26.35,26.65,243586.0,22.3894,22.6686,22.2963,22.5502,243586.0
2020-04-09 10:05:00,26.65,26.81,26.6,26.69,284863.0,22.5502,22.6855,22.5078,22.584,284863.0
2020-04-09 10:10:00,26.69,26.69,26.26,26.46,291828.0,22.584,22.584,22.2202,22.3894,291828.0
2020-04-09 10:15:00,26.47,26.49,26.1,26.1,131279.0,22.3978,22.4148,22.0848,22.0848,131279.0
2020-04-09 10:20:00,26.09,26.3,25.86,26.1,189759.0,22.0763,22.254,21.8817,22.0848,189759.0
2020-04-09 10:25:00,26.09,26.59,25.95,26.46,164233.0,22.0763,22.4994,21.9578,22.3894,164233.0
2020-04-09 10:30:00,26.47,27.06,26.35,26.96,275197.0,22.3978,22.8971,22.2963,22.8125,275197.0
2020-04-09 10:35:00,26.99,27.06,26.68,27.03,164891.0,22.8378,22.8971,22.5755,22.8717,164891.0
2020-04-09 10:40:00,27.05,27.19,26.82,27.0,217842.0,22.8886,23.0071,22.694,22.8463,217842.0
2020-04-09 10:45:00,26.98,27.05,26.76,26.9,158629.0,22.8294,22.8886,22.6432,22.7617,158629.0
2020-04-09 10:50:00,26.9,27.15,26.78,27.07,230682.0,22.7617,22.9732,22.6602,22.9055,230682.0
2020-04-09 10:55:00,27.07,27.27,27.05,27.22,140267.0,22.9055,23.0748,22.8886,23.0325,140267.0
2020-04-09 11:00:00,27.22,27.24,26.65,26.76,225529.0,23.0325,23.0494,22.5502,22.6432,225529.0
2020-04-09 11:05:00,26.76,27.16,26.75,27.11,419999.0,22.6432,22.9817,22.6348,22.9394,419999.0
2020-04-09 11:10:00,27.13,27.24,26.83,27.13,114870.0,22.9563,23.0494,22.7025,22.9563,114870.0
2020-04-09 11:15:00,27.09,27.13,26.72,26.75,174656.0,22.9225,22.9563,22.6094,22.6348,174656.0
2020-04-09 11:20:00,26.77,26.82,26.42,26.53,183657.0,22.6517,22.694,22.3555,22.4486,183657.0
2020-04-09 11:25:00,26.54,26.76,26.33,26.74,220138.0,22.4571,22.6432,22.2794,22.6263,220138.0
2020-04-09 11:30:00,26.74,26.81,26.54,26.61,84560.0,22.6263,22.6855,22.4571,22.5163,84560.0
2020-04-09 11:35:00,26.61,26.62,26.37,26.43,125142.0,22.5163,22.5248,22.3132,22.364,125142.0
2020-04-09 11:40:00,26.44,26.48,26.12,26.38,125095.0,22.3725,22.4063,22.1017,22.3217,125095.0
2020-04-09 11:45:00,26.4,26.53,26.38,26.51,69281.0,22.3386,22.4486,22.3217,22.4317,69281.0
2020-04-09 11:50:00,26.51,26.52,26.26,26.28,74087.0,22.4317,22.4402,22.2202,22.2371,74087.0
2020-04-09 11:55:00,26.3,26.53,26.25,26.48,63471.0,22.254,22.4486,22.2117,22.4063,63471.0
2020-04-09 12:00:00,26.49,26.55,26.37,26.52,63355.0,22.4148,22.4655,22.3132,22.4402,63355.0
2020-04-09 12:05:00,26.52,26.53,26.35,26.48,70040.0,22.4402,22.4486,22.2963,22.4063,70040.0
2020-04-09 12:10:00,26.5,26.55,26.37,26.54,83974.0,22.4232,22.4655,22.3132,22.4571,83974.0
2020-04-09 12:15:00,26.53,26.74,26.5,26.7,65120.0,22.4486,22.6263,22.4232,22.5925,65120.0
2020-04-09 12:20:00,26.71,26.75,26.59,26.72,85103.0,22.6009,22.6348,22.4994,22.6094,85103.0
2020-04-09 12:25:00,26.72,26.77,26.6,26.62,79789.0,22.6094,22.6517,22.5078,22.5248,79789.0
2020-04-09 12:30:00,26.64,26.7,26.53,26.59,67078.0,22.5417,22.5925,22.4486,22.4994,67078.0
2020-04-09 12:35:00,26.58,26.75,26.43,26.72,157740.0,22.4909,22.6348,22.364,22.6094,157740.0
2020-04-09 12:40:00,26.73,26.82,26.65,26.76,50136.0,22.6178,22.694,22.5502,22.6432,50136.0
2020-04-09 12:45:00,26.76,26.93,26.7,26.85,59901.0,22.6432,22.7871,22.5925,22.7194,59901.0
2020-04-09 12:50:00,26.84,26.91,26.81,26.87,43530.0,22.7109,22.7702,22.6855,22.7363,43530.0
2020-04-09 12:55:00,26.86,26.99,26.83,26.96,53663.0,22.7278,22.8378,22.7025,22.8125,53663.0
2020-04-09 13:00:00,26.96,26.98,26.8,26.9,83485.0,22.8125,22.8294,22.6771,22.7617,83485.0
2020-04-09 13:05:00,26.9,26.98,26.87,26.95,50554.0,22.7617,22.8294,22.7363,22.804,50554.0
2020-04-09 13:10:00,26.95,26.98,26.82,26.95,54656.0,22.804,22.8294,22.694,22.804,54656.0
2020-04-09 13:15:00,26.96,27.04,26.91,26.96,126288.0,22.8125,22.8802,22.7702,22.8125,126288.0
2020-04-09 13:20:00,26.96,26.97,26.78,26.83,119819.0,22.8125,22.8209,22.6602,22.7025,119819.0
2020-04-09 13:25:00,26.81,26.94,26.79,26.89,86845.0,22.6855,22.7955,22.6686,22.7532,86845.0
2020-04-09 13:30:00,26.9,27.09,26.9,26.99,83990.0,22.7617,22.9225,22.7617,22.8378,83990.0
2020-04-09 13:35:00,26.99,27.03,26.69,26.71,107008.0,22.8378,22.8717,22.584,22.6009,107008.0
2020-04-09 13:40:00,26.7,26.76,26.67,26.72,73270.0,22.5925,22.6432,22.5671,22.6094,73270.0
2020-04-09 13:45:00,26.71,26.79,26.44,26.49,100482.0,22.6009,22.6686,22.3725,22.4148,100482.0
2020-04-09 13:50:00,26.49,26.54,26.37,26.47,94196.0,22.4148,22.4571,22.3132,22.3978,94196.0
2020-04-09 13:55:00,26.46,26.74,26.44,26.65,88873.0,22.3894,22.6263,22.3725,22.5502,88873.0
2020-04-09 14:00:00,26.67,26.7,26.23,26.26,139094.0,22.5671,22.5925,22.1948,22.2202,139094.0
2020-04-09 14:05:00,26.25,26.34,26.04,26.12,139305.0,22.2117,22.2878,22.034,22.1017,139305.0
2020-04-09 14:10:00,26.14,26.17,25.96,25.98,138381.0,22.1186,22.144,21.9663,21.9832,138381.0
2020-04-09 14:15:00,25.98,25.98,25.79,25.85,119818.0,21.9832,21.9832,21.8225,21.8732,119818.0
2020-04-09 14:20:00,25.86,25.87,25.64,25.7,137922.0,21.8817,21.8902,21.6955,21.7463,137922.0
2020-04-09 14:25:00,25.71,25.82,25.34,25.36,142150.0,21.7548,21.8478,21.4417,21.4586,142150.0
2020-04-09 14:30:00,25.36,25.4,24.86,24.9,306005.0,21.4586,21.4925,21.0355,21.0694,306005.0
2020-04-09 14:35:00,24.92,24.94,24.65,24.74,253300.0,21.0863,21.1032,20.8578,20.934,253300.0
2020-04-09 14:40:00,24.74,24.84,24.51,24.63,192710.0,20.934,21.0186,20.7394,20.8409,192710.0
2020-04-09 14:45:00,24.65,24.79,24.46,24.58,245478.0,20.8578,20.9763,20.6971,20.7986,245478.0
2020-04-09 14:50:00,24.59,24.64,24.05,24.08,297083.0,20.8071,20.8494,20.3501,20.3755,297083.0
2020-04-09 14:55:00,24.08,24.29,24.03,24.28,173507.0,20.3755,20.5532,20.3332,20.5448,173507.0
2020-04-09 15:00:00,24.3,24.62,24.3,24.39,134347.0,20.5617,20.8325,20.5617,20.6378,134347.0
2020-04-09 15:05:00,24.41,24.88,24.35,24.82,226934.0,20.6548,21.0525,20.604,21.0017,226934.0
2020-04-09 15:10:00,24.82,25.01,24.78,24.93,157101.0,21.0017,21.1625,20.9678,21.0948,157101.0
2020-04-09 15:15:00,24.94,25.16,24.85,25.09,107140.0,21.1032,21.2894,21.0271,21.2301,107140.0
2020-04-09 15:20:00,25.09,25.22,24.92,24.93,126244.0,21.2301,21.3401,21.0863,21.0948,126244.0
2020-04-09 15:25:00,24.94,25.23,24.94,25.21,255572.0,21.1032,21.3486,21.1032,21.3317,255572.0
2020-04-09 15:30:00,25.23,25.42,25.16,25.39,145683.0,21.3486,21.5094,21.2894,21.484,145683.0
2020-04-09 15:35:00,25.39,25.42,25.18,25.3,194743.0,21.484,21.5094,21.3063,21.4078,194743.0
2020-04-09 15:40:00,25.3,25.5,25.25,25.48,139798.0,21.4078,21.5771,21.3655,21.5601,139798.0
2020-04-09 15:45:00,25.47,25.56,25.36,25.37,228768.0,21.5517,21.6278,21.4586,21.4671,228768.0
2020-04-09 15:50:00,25.4,25.56,25.36,25.52,216974.0,21.4925,21.6278,21.4586,21.594,216974.0
2020-04-09 15:55:00,25.53,25.72,25.51,25.6,449062.0,21.6025,21.7632,21.5855,21.6617,449062.0
2020-04-13 09:30:00,26.8,26.8,26.02,26.02,437126.0,22.6771,22.6771,22.0171,22.0171,437126.0
2020-04-13 09:35:00,26.02,26.06,25.43,25.61,289547.0,22.0171,22.0509,21.5178,21.6701,289547.0
2020-04-13 09:40:00,25.66,25.81,25.56,25.8,167308.0,21.7125,21.8394,21.6278,21.8309,167308.0
2020-04-13 09:45:00,25.82,25.95,25.33,25.49,177154.0,21.8478,21.9578,21.4332,21.5686,177154.0
2020-04-13 09:50:00,25.47,26.24,25.41,26.23,242196.0,21.5517,22.2032,21.5009,22.1948,242196.0
2020-04-13 09:55:00,26.25,26.38,25.86,25.96,195840.0,22.2117,22.3217,21.8817,21.9663,195840.0
2020-04-13 10:00:00,25.95,26.62,25.91,26.61,194922.0,21.9578,22.5248,21.924,22.5163,194922.0
2020-04-13 10:05:00,26.61,26.66,26.26,26.34,127414.0,22.5163,22.5586,22.2202,22.2878,127414.0
2020-04-13 10:10:00,26.34,26.42,26.17,26.26,83754.0,22.2878,22.3555,22.144,22.2202,83754.0
2020-04-13 10:15:00,26.25,26.25,25.94,26.0,89540.0,22.2117,22.2117,21.9494,22.0002,89540.0
2020-04-13 10:20:00,26.01,26.13,25.64,25.65,91550.0,22.0086,22.1102,21.6955,21.704,91550.0
2020-04-13 10:25:00,25.64,25.93,25.64,25.9,70042.0,21.6955,21.9409,21.6955,21.9155,70042.0
2020-04-13 10:30:00,25.88,25.96,25.77,25.86,57314.0,21.8986,21.9663,21.8055,21.8817,57314.0
2020-04-13 10:35:00,25.84,25.89,25.6,25.64,68410.0,21.8648,21.9071,21.6617,21.6955,68410.0
2020-04-13 10:40:00,25.66,25.67,25.41,25.44,96702.0,21.7125,21.7209,21.5009,21.5263,96702.0
2020-04-13 10:45:00,25.45,25.6,25.42,25.43,94182.0,21.5348,21.6617,21.5094,21.5178,94182.0
2020-04-13 10:50:00,25.44,25.49,25.05,25.17,126679.0,21.5263,21.5686,21.1963,21.2978,126679.0
2020-04-13 10:55:00,25.16,25.2,25.07,25.12,59579.0,21.2894,21.3232,21.2132,21.2555,59579.0
2020-04-13 11:00:00,25.11,25.16,24.85,24.95,146681.0,21.2471,21.2894,21.0271,21.1117,146681.0
2020-04-13 11:05:00,24.94,24.97,24.72,24.86,93447.0,21.1032,21.1286,20.9171,21.0355,93447.0
2020-04-13 11:10:00,24.87,25.38,24.86,25.31,132582.0,21.044,21.4755,21.0355,21.4163,132582.0
2020-04-13 11:15:00,25.32,25.48,25.29,25.41,58118.0,21.4248,21.5601,21.3994,21.5009,58118.0
2020-04-13 11:20:00,25.41,25.44,25.31,25.36,49357.0,21.5009,21.5263,21.4163,21.4586,49357.0
2020-04-13 11:25:00,25.35,25.56,25.31,25.46,99081.0,21.4501,21.6278,21.4163,21.5432,99081.0
2020-04-13 11:30:00,25.45,25.5,25.33,25.38,48403.0,21.5348,21.5771,21.4332,21.4755,48403.0
2020-04-13 11:35:00,25.35,25.5,25.35,25.42,35948.0,21.4501,21.5771,21.4501,21.5094,35948.0
2020-04-13 11:40:00,25.41,25.42,25.21,25.27,40231.0,21.5009,21.5094,21.3317,21.3825,40231.0
2020-04-13 11:45:00,25.26,25.59,25.21,25.56,45168.0,21.374,21.6532,21.3317,21.6278,45168.0
2020-04-13 11:50:00,25.54,25.63,25.51,25.57,31304.0,21.6109,21.6871,21.5855,21.6363,31304.0
2020-04-13 11:55:00,25.57,25.64,25.54,25.58,46825.0,21.6363,21.6955,21.6109,21.6448,46825.0
2020-04-13 12:00:00,25.58,25.85,25.57,25.84,114052.0,21.6448,21.8732,21.6363,21.8648,114052.0
2020-04-13 12:05:00,25.83,26.03,25.76,26.03,73998.0,21.8563,22.0255,21.7971,22.0255,73998.0
2020-04-13 12:10:00,26.01,26.24,25.98,26.24,47862.0,22.0086,22.2032,21.9832,22.2032,47862.0
2020-04-13 12:15:00,26.24,26.27,26.05,26.06,96954.0,22.2032,22.2286,22.0425,22.0509,96954.0
2020-04-13 12:20:00,26.05,26.16,25.78,25.78,76458.0,22.0425,22.1355,21.814,21.814,76458.0
2020-04-13 12:25:00,25.76,25.88,25.57,25.61,86052.0,21.7971,21.8986,21.6363,21.6701,86052.0
2020-04-13 12:30:00,25.59,25.59,25.45,25.49,58283.0,21.6532,21.6532,21.5348,21.5686,58283.0
2020-04-13 12:35:00,25.49,25.57,25.41,25.47,46499.0,21.5686,21.6363,21.5009,21.5517,46499.0
2020-04-13 12:40:00,25.49,25.59,25.43,25.55,51579.0,21.5686,21.6532,21.5178,21.6194,51579.0
2020-04-13 12:45:00,25.54,25.65,25.48,25.56,45184.0,21.6109,21.704,21.5601,21.6278,45184.0
2020-04-13 12:50:00,25.55,25.55,25.31,25.37,48263.0,21.6194,21.6194,21.4163,21.4671,48263.0
2020-04-13 12:55:00,25.39,25.47,25.32,25.42,32619.0,21.484,21.5517,21.4248,21.5094,32619.0
2020-04-13 13:00:00,25.4,25.45,25.16,25.23,111855.0,21.4925,21.5348,21.2894,21.3486,111855.0
2020-04-13 13:05:00,25.21,25.48,25.2,25.48,38379.0,21.3317,21.5601,21.3232,21.5601,38379.0
2020-04-13 13:10:00,25.46,25.46,25.24,25.27,25318.0,21.5432,21.5432,21.3571,21.3825,25318.0
2020-04-13 13:15:00,25.27,25.37,25.25,25.33,34560.0,21.3825,21.4671,21.3655,21.4332,34560.0
2020-04-13 13:20:00,25.35,25.37,25.25,25.34,39732.0,21.4501,21.4671,21.3655,21.4417,39732.0
2020-04-13 13:25:00,25.36,25.47,25.32,25.42,54952.0,21.4586,21.5517,21.4248,21.5094,54952.0
2020-04-13 13:30:00,25.42,25.51,25.38,25.49,50609.0,21.5094,21.5855,21.4755,21.5686,50609.0
2020-04-13 13:35:00,25.48,25.62,25.42,25.56,57049.0,21.5601,21.6786,21.5094,21.6278,57049.0
2020-04-13 13:40:00,25.54,25.55,25.41,25.45,44109.0,21.6109,21.6194,21.5009,21.5348,44109.0
2020-04-13 13:45:00,25.45,25.56,25.28,25.29,43604.0,21.5348,21.6278,21.3909,21.3994,43604.0
2020-04-13 13:50:00,25.3,25.43,25.26,25.36,46250.0,21.4078,21.5178,21.374,21.4586,46250.0
2020-04-13 13:55:00,25.34,25.41,25.27,25.28,23310.0,21.4417,21.5009,21.3825,21.3909,23310.0
2020-04-13 14:00:00,25.27,25.39,25.23,25.33,40931.0,21.3825,21.484,21.3486,21.4332,40931.0
2020-04-13 14:05:00,25.34,25.44,25.31,25.31,34914.0,21.4417,21.5263,21.4163,21.4163,34914.0
2020-04-13 14:10:00,25.33,25.34,25.12,25.14,50010.0,21.4332,21.4417,21.2555,21.2725,50010.0
2020-04-13 14:15:00,25.14,25.29,25.09,25.28,40347.0,21.2725,21.3994,21.2301,21.3909,40347.0
2020-04-13 14:20:00,25.27,25.28,25.17,25.23,32834.0,21.3825,21.3909,21.2978,21.3486,32834.0
2020-04-13 14:25:00,25.24,25.34,25.16,25.33,52127.0,21.3571,21.4417,21.2894,21.4332,52127.0
2020-04-13 14:30:00,25.35,25.41,25.2,25.22,37767.0,21.4501,21.5009,21.3232,21.3401,37767.0
2020-04-13 14:35:00,25.23,25.24,25.08,25.09,34781.0,21.3486,21.3571,21.2217,21.2301,34781.0
2020-04-13 14:40:00,25.1,25.12,25.01,25.07,58585.0,21.2386,21.2555,21.1625,21.2132,58585.0
2020-04-13 14:45:00,25.06,25.18,25.06,25.12,45537.0,21.2048,21.3063,21.2048,21.2555,45537.0
2020-04-13 14:50:00,25.12,25.26,25.06,25.08,71939.0,21.2555,21.374,21.2048,21.2217,71939.0
2020-04-13 14:55:00,25.07,25.18,25.06,25.18,54013.0,21.2132,21.3063,21.2048,21.3063,54013.0
2020-04-13 15:00:00,25.17,25.17,25.02,25.04,41880.0,21.2978,21.2978,21.1709,21.1878,41880.0
2020-04-13 15:05:00,25.04,25.06,25.0,25.03,48302.0,21.1878,21.2048,21.154,21.1794,48302.0
2020-04-13 15:10:00,25.02,25.13,25.02,25.1,54021.0,21.1709,21.264,21.1709,21.2386,54021.0
2020-04-13 15:15:00,25.09,25.33,25.05,25.33,78124.0,21.2301,21.4332,21.1963,21.4332,78124.0
2020-04-13 15:20:00,25.33,25.36,25.2,25.25,63618.0,21.4332,21.4586,21.3232,21.3655,63618.0
2020-04-13 15:25:00,25.25,25.28,25.17,25.28,47081.0,21.3655,21.3909,21.2978,21.3909,47081.0
2020-04-13 15:30:00,25.28,25.43,25.24,25.42,59070.0,21.3909,21.5178,21.3571,21.5094,59070.0
2020-04-13 15:35:00,25.4,25.49,25.35,25.45,95494.0,21.4925,21.5686,21.4501,21.5348,95494.0
2020-04-13 15:40:00,25.46,25.52,25.4,25.52,70144.0,21.5432,21.594,21.4925,21.594,70144.0
2020-04-13 15:45:00,25.52,25.56,25.47,25.53,107074.0,21.594,21.6278,21.5517,21.6025,107074.0
2020-04-13 15:50:00,25.51,25.53,25.23,25.35,201713.0,21.5855,21.6025,21.3486,21.4501,201713.0
2020-04-13 15:55:00,25.33,25.41,25.22,25.33,303459.0,21.4332,21.5009,21.3401,21.4332,303459.0
2020-04-14 09:30:00,25.32,26.06,25.32,26.0,336385.0,21.4248,22.0509,21.4248,22.0002,336385.0
2020-04-14 09:35:00,26.05,26.2,25.92,25.98,152115.0,22.0425,22.1694,21.9325,21.9832,152115.0
2020-04-14 09:40:00,25.97,26.29,25.79,26.24,147491.0,21.9748,22.2455,21.8225,22.2032,147491.0
2020-04-14 09:45:00,26.27,26.27,26.0,26.14,101645.0,22.2286,22.2286,22.0002,22.1186,101645.0
2020-04-14 09:50:00,26.14,26.43,26.14,26.41,112238.0,22.1186,22.364,22.1186,22.3471,112238.0
2020-04-14 09:55:00,26.43,26.46,26.16,26.32,104020.0,22.364,22.3894,22.1355,22.2709,104020.0
2020-04-14 10:00:00,26.3,26.41,26.19,26.19,103225.0,22.254,22.3471,22.1609,22.1609,103225.0
2020-04-14 10:05:00,26.18,26.23,26.04,26.06,80537.0,22.1525,22.1948,22.034,22.0509,80537.0
2020-04-14 10:10:00,26.04,26.17,26.02,26.06,74279.0,22.034,22.144,22.0171,22.0509,74279.0
2020-04-14 10:15:00,26.08,26.37,26.06,26.35,76443.0,22.0678,22.3132,22.0509,22.2963,76443.0
2020-04-14 10:20:00,26.35,26.42,26.08,26.14,90790.0,22.2963,22.3555,22.0678,22.1186,90790.0
2020-04-14 10:25:00,26.16,26.17,25.96,26.07,76281.0,22.1355,22.144,21.9663,22.0594,76281.0
2020-04-14 10:30:00,26.09,26.11,25.68,25.72,97925.0,22.0763,22.0932,21.7294,21.7632,97925.0
2020-04-14 10:35:00,25.7,25.83,25.67,25.77,73995.0,21.7463,21.8563,21.7209,21.8055,73995.0
2020-04-14 10:40:00,25.79,26.0,25.76,25.94,39890.0,21.8225,22.0002,21.7971,21.9494,39890.0
2020-04-14 10:45:00,25.95,26.03,25.88,25.98,61423.0,21.9578,22.0255,21.8986,21.9832,61423.0
2020-04-14 10:50:00,26.0,26.04,25.9,25.93,46206.0,22.0002,22.034,21.9155,21.9409,46206.0
2020-04-14 10:55:00,25.91,25.92,25.69,25.69,85493.0,21.924,21.9325,21.7378,21.7378,85493.0
2020-04-14 11:00:00,25.71,25.75,25.46,25.47,104611.0,21.7548,21.7886,21.5432,21.5517,104611.0
2020-04-14 11:05:00,25.46,25.56,25.36,25.52,97960.0,21.5432,21.6278,21.4586,21.594,97960.0
2020-04-14 11:10:00,25.54,25.66,25.43,25.58,99346.0,21.6109,21.7125,21.5178,21.6448,99346.0
2020-04-14 11:15:00,25.59,25.89,25.59,25.74,85915.0,21.6532,21.9071,21.6532,21.7801,85915.0
2020-04-14 11:20:00,25.74,25.93,25.68,25.91,74720.0,21.7801,21.9409,21.7294,21.924,74720.0
2020-04-14 11:25:00,25.91,25.99,25.72,25.77,84466.0,21.924,21.9917,21.7632,21.8055,84466.0
2020-04-14 11:30:00,25.78,25.94,25.77,25.83,64530.0,21.814,21.9494,21.8055,21.8563,64530.0
2020-04-14 11:35:00,25.82,25.89,25.76,25.81,45090.0,21.8478,21.9071,21.7971,21.8394,45090.0
2020-04-14 11:40:00,25.81,25.94,25.76,25.89,27497.0,21.8394,21.9494,21.7971,21.9071,27497.0
2020-04-14 11:45:00,25.87,25.88,25.7,25.72,37606.0,21.8902,21.8986,21.7463,21.7632,37606.0
2020-04-14 11:50:00,25.74,25.77,25.57,25.64,39183.0,21.7801,21.8055,21.6363,21.6955,39183.0
2020-04-14 11:55:00,25.66,25.66,25.51,25.63,39412.0,21.7125,21.7125,21.5855,21.6871,39412.0
2020-04-14 12:00:00,25.64,26.06,25.64,26.06,60216.0,21.6955,22.0509,21.6955,22.0509,60216.0
2020-04-14 12:05:00,26.07,26.18,26.06,26.13,79198.0,22.0594,22.1525,22.0509,22.1102,79198.0
2020-04-14 12:10:00,26.13,26.17,26.06,26.14,59080.0,22.1102,22.144,22.0509,22.1186,59080.0
2020-04-14 12:15:00,26.15,26.19,26.02,26.05,90899.0,22.1271,22.1609,22.0171,22.0425,90899.0
2020-04-14 12:20:00,26.05,26.1,25.96,25.99,55978.0,22.0425,22.0848,21.9663,21.9917,55978.0
2020-04-14 12:25:00,25.99,26.03,25.89,25.99,53179.0,21.9917,22.0255,21.9071,21.9917,53179.0
2020-04-14 12:30:00,26.01,26.04,25.85,25.91,48140.0,22.0086,22.034,21.8732,21.924,48140.0
2020-04-14 12:35:00,25.9,26.0,25.89,25.92,42710.0,21.9155,22.0002,21.9071,21.9325,42710.0
2020-04-14 12:40:00,25.92,25.95,25.83,25.88,45167.0,21.9325,21.9578,21.8563,21.8986,45167.0
2020-04-14 12:45:00,25.89,25.93,25.82,25.88,32715.0,21.9071,21.9409,21.8478,21.8986,32715.0
2020-04-14 12:50:00,25.87,25.89,25.82,25.87,29238.0,21.8902,21.9071,21.8478,21.8902,29238.0
2020-04-14 12:55:00,25.88,26.0,25.88,25.93,46368.0,21.8986,22.0002,21.8986,21.9409,46368.0
2020-04-14 13:00:00,25.94,26.0,25.77,25.8,72582.0,21.9494,22.0002,21.8055,21.8309,72582.0
2020-04-14 13:05:00,25.78,25.82,25.72,25.78,61918.0,21.814,21.8478,21.7632,21.814,61918.0
2020-04-14 13:10:00,25.77,25.84,25.71,25.71,46984.0,21.8055,21.8648,21.7548,21.7548,46984.0
2020-04-14 13:15:00,25.71,25.74,25.59,25.62,67418.0,21.7548,21.7801,21.6532,21.6786,67418.0
2020-04-14 13:20:00,25.62,25.77,25.6,25.74,46766.0,21.6786,21.8055,21.6617,21.7801,46766.0
2020-04-14 13:25:00,25.75,25.84,25.73,25.82,49800.0,21.7886,21.8648,21.7717,21.8478,49800.0
2020-04-14 13:30:00,25.82,25.95,25.82,25.87,45502.0,21.8478,21.9578,21.8478,21.8902,45502.0
2020-04-14 13:35:00,25.88,25.94,25.81,25.94,42456.0,21.8986,21.9494,21.8394,21.9494,42456.0
2020-04-14 13:40:00,25.92,25.97,25.88,25.91,32957.0,21.9325,21.9748,21.8986,21.924,32957.0
2020-04-14 13:45:00,25.91,26.07,25.87,26.05,79654.0,21.924,22.0594,21.8902,22.0425,79654.0
2020-04-14 13:50:00,26.06,26.11,25.99,26.04,42480.0,22.0509,22.0932,21.9917,22.034,42480.0
2020-04-14 13:55:00,26.06,26.06,25.93,25.94,43319.0,22.0509,22.0509,21.9409,21.9494,43319.0
2020-04-14 14:00:00,25.95,26.0,25.9,25.94,39519.0,21.9578,22.0002,21.9155,21.9494,39519.0
2020-04-14 14:05:00,25.94,25.96,25.88,25.95,39428.0,21.9494,21.9663,21.8986,21.9578,39428.0
2020-04-14 14:10:00,25.96,26.13,25.95,26.1,64860.0,21.9663,22.1102,21.9578,22.0848,64860.0
2020-04-14 14:15:00,26.11,26.16,26.08,26.12,41105.0,22.0932,22.1355,22.0678,22.1017,41105.0
2020-04-14 14:20:00,26.11,26.15,26.09,26.14,66727.0,22.0932,22.1271,22.0763,22.1186,66727.0
2020-04-14 14:25:00,26.15,26.18,26.12,26.14,47223.0,22.1271,22.1525,22.1017,22.1186,47223.0
2020-04-14 14:30:00,26.15,26.23,26.07,26.1,42532.0,22.1271,22.1948,22.0594,22.0848,42532.0
2020-04-14 14:35:00,26.1,26.14,26.07,26.11,22880.0,22.0848,22.1186,22.0594,22.0932,22880.0
2020-04-14 14:40:00,26.1,26.17,26.08,26.13,32289.0,22.0848,22.144,22.0678,22.1102,32289.0
2020-04-14 14:45:00,26.15,26.19,26.1,26.11,54471.0,22.1271,22.1609,22.0848,22.0932,54471.0
2020-04-14 14:50:00,26.11,26.15,26.06,26.08,43519.0,22.0932,22.1271,22.0509,22.0678,43519.0
2020-04-14 14:55:00,26.09,26.22,26.08,26.14,48375.0,22.0763,22.1863,22.0678,22.1186,48375.0
2020-04-14 15:00:00,26.14,26.17,26.07,26.09,56532.0,22.1186,22.144,22.0594,22.0763,56532.0
2020-04-14 15:05:00,26.09,26.12,26.03,26.04,66373.0,22.0763,22.1017,22.0255,22.034,66373.0
2020-04-14 15:10:00,26.04,26.07,25.97,26.05,67998.0,22.034,22.0594,21.9748,22.0425,67998.0
2020-04-14 15:15:00,26.05,26.1,25.99,26.01,60542.0,22.0425,22.0848,21.9917,22.0086,60542.0
2020-04-14 15:20:00,26.01,26.01,25.92,25.95,59707.0,22.0086,22.0086,21.9325,21.9578,59707.0
2020-04-14 15:25:00,25.96,26.11,25.95,26.11,74844.0,21.9663,22.0932,21.9578,22.0932,74844.0
2020-04-14 15:30:00,26.11,26.13,26.04,26.12,71107.0,22.0932,22.1102,22.034,22.1017,71107.0
2020-04-14 15:35:00,26.11,26.19,26.1,26.12,106729.0,22.0932,22.1609,22.0848,22.1017,106729.0
2020-04-14 15:40:00,26.12,26.22,26.08,26.2,90255.0,22.1017,22.1863,22.0678,22.1694,90255.0
2020-04-14 15:45:00,26.19,26.3,26.16,26.26,113273.0,22.1609,22.254,22.1355,22.2202,113273.0
2020-04-14 15:50:00,26.26,26.34,26.16,26.33,191604.0,22.2202,22.2878,22.1355,22.2794,191604.0
2020-04-14 15:55:00,26.33,26.37,26.24,26.29,321353.0,22.2794,22.3132,22.2032,22.2455,321353.0
2020-04-15 09:30:00,24.81,24.81,24.3,24.35,482189.0,20.9932,20.9932,20.5617,20.604,482189.0
2020-04-15 09:35:00,24.35,24.72,24.31,24.63,80492.0,20.604,20.9171,20.5701,20.8409,80492.0
2020-04-15 09:40:00,24.62,24.66,24.3,24.37,115774.0,20.8325,20.8663,20.5617,20.6209,115774.0
2020-04-15 09:45:00,24.37,24.48,24.29,24.38,124641.0,20.6209,20.714,20.5532,20.6294,124641.0
2020-04-15 09:50:00,24.37,24.43,24.1,24.11,147460.0,20.6209,20.6717,20.3924,20.4009,147460.0
2020-04-15 09:55:00,24.11,24.11,23.87,24.06,151489.0,20.4009,20.4009,20.1978,20.3586,151489.0
2020-04-15 10:00:00,24.05,24.14,23.91,23.92,106954.0,20.3501,20.4263,20.2317,20.2401,106954.0
2020-04-15 10:05:00,23.93,24.17,23.9,24.16,96953.0,20.2486,20.4517,20.2232,20.4432,96953.0
2020-04-15 10:10:00,24.12,24.2,23.94,23.96,87658.0,20.4094,20.4771,20.2571,20.274,87658.0
2020-04-15 10:15:00,23.97,24.01,23.72,23.73,124539.0,20.2824,20.3163,20.0709,20.0794,124539.0
2020-04-15 10:20:00,23.72,23.83,23.66,23.77,118190.0,20.0709,20.164,20.0201,20.1132,118190.0
2020-04-15 10:25:00,23.76,23.96,23.71,23.94,82490.0,20.1048,20.274,20.0624,20.2571,82490.0
2020-04-15 10:30:00,23.93,23.93,23.71,23.71,108169.0,20.2486,20.2486,20.0624,20.0624,108169.0
2020-04-15 10:35:00,23.71,23.82,23.58,23.58,135163.0,20.0624,20.1555,19.9524,19.9524,135163.0
2020-04-15 10:40:00,23.59,23.76,23.51,23.7,94129.0,19.9609,20.1048,19.8932,20.054,94129.0
2020-04-15 10:45:00,23.71,23.84,23.71,23.77,64726.0,20.0624,20.1724,20.0624,20.1132,64726.0
2020-04-15 10:50:00,23.77,23.77,23.65,23.7,72649.0,20.1132,20.1132,20.0117,20.054,72649.0
2020-04-15 10:55:00,23.7,23.81,23.65,23.73,62599.0,20.054,20.1471,20.0117,20.0794,62599.0
2020-04-15 11:00:00,23.72,23.76,23.65,23.73,49930.0,20.0709,20.1048,20.0117,20.0794,49930.0
2020-04-15 11:05:00,23.72,23.72,23.65,23.66,55947.0,20.0709,20.0709,20.0117,20.0201,55947.0
2020-04-15 11:10:00,23.66,23.76,23.63,23.68,88225.0,20.0201,20.1048,19.9948,20.0371,88225.0
2020-04-15 11:15:00,23.67,23.76,23.61,23.76,59139.0,20.0286,20.1048,19.9778,20.1048,59139.0
2020-04-15 11:20:00,23.75,23.76,23.66,23.75,38297.0,20.0963,20.1048,20.0201,20.0963,38297.0
2020-04-15 11:25:00,23.75,24.0,23.75,23.96,88678.0,20.0963,20.3078,20.0963,20.274,88678.0
2020-04-15 11:30:00,23.95,24.14,23.92,24.05,58872.0,20.2655,20.4263,20.2401,20.3501,58872.0
2020-04-15 11:35:00,24.04,24.04,23.81,23.83,63498.0,20.3417,20.3417,20.1471,20.164,63498.0
2020-04-15 11:40:00,23.83,23.85,23.74,23.76,61367.0,20.164,20.1809,20.0878,20.1048,61367.0
2020-04-15 11:45:00,23.75,23.86,23.73,23.79,27322.0,20.0963,20.1894,20.0794,20.1301,27322.0
2020-04-15 11:50:00,23.79,23.86,23.79,23.86,25910.0,20.1301,20.1894,20.1301,20.1894,25910.0
2020-04-15 11:55:00,23.85,23.92,23.84,23.91,35629.0,20.1809,20.2401,20.1724,20.2317,35629.0
2020-04-15 12:00:00,23.91,24.07,23.91,24.07,42555.0,20.2317,20.3671,20.2317,20.3671,42555.0
2020-04-15 12:05:00,24.07,24.17,24.06,24.14,57346.0,20.3671,20.4517,20.3586,20.4263,57346.0
2020-04-15 12:10:00,24.15,24.15,23.95,24.08,75453.0,20.4348,20.4348,20.2655,20.3755,75453.0
2020-04-15 12:15:00,24.08,24.28,24.04,24.23,89578.0,20.3755,20.5448,20.3417,20.5024,89578.0
2020-04-15 12:20:00,24.24,24.35,24.22,24.31,56803.0,20.5109,20.604,20.494,20.5701,56803.0
2020-04-15 12:25:00,24.3,24.51,24.3,24.49,52311.0,20.5617,20.7394,20.5617,20.7224,52311.0
2020-04-15 12:30:00,24.5,24.64,24.48,24.62,61158.0,20.7309,20.8494,20.714,20.8325,61158.0
2020-04-15 12:35:00,24.63,24.64,24.4,24.44,42790.0,20.8409,20.8494,20.6463,20.6801,42790.0
2020-04-15 12:40:00,24.45,24.49,24.3,24.49,61141.0,20.6886,20.7224,20.5617,20.7224,61141.0
2020-04-15 12:45:00,24.48,24.5,24.44,24.46,37298.0,20.714,20.7309,20.6801,20.6971,37298.0
2020-04-15 12:50:00,24.46,24.56,24.33,24.41,65477.0,20.6971,20.7817,20.5871,20.6548,65477.0
2020-04-15 12:55:00,24.4,24.48,24.36,24.43,29954.0,20.6463,20.714,20.6124,20.6717,29954.0
2020-04-15 13:00:00,24.43,24.43,24.3,24.36,30117.0,20.6717,20.6717,20.5617,20.6124,30117.0
2020-04-15 13:05:00,24.35,24.54,24.34,24.53,30034.0,20.604,20.7648,20.5955,20.7563,30034.0
2020-04-15 13:10:00,24.53,24.6,24.47,24.55,37633.0,20.7563,20.8155,20.7055,20.7732,37633.0
2020-04-15 13:15:00,24.54,24.68,24.52,24.66,54523.0,20.7648,20.8832,20.7478,20.8663,54523.0
2020-04-15 13:20:00,24.66,24.66,24.48,24.56,45223.0,20.8663,20.8663,20.714,20.7817,45223.0
2020-04-15 13:25:00,24.57,24.6,24.3,24.3,64568.0,20.7901,20.8155,20.5617,20.5617,64568.0
2020-04-15 13:30:00,24.3,24.33,24.3,24.33,51927.0,20.5617,20.5871,20.5617,20.5871,51927.0
2020-04-15 13:35:00,24.33,24.34,24.12,24.12,72697.0,20.5871,20.5955,20.4094,20.4094,72697.0
2020-04-15 13:40:00,24.13,24.21,24.02,24.03,60811.0,20.4178,20.4855,20.3248,20.3332,60811.0
2020-04-15 13:45:00,24.03,24.12,24.0,24.1,68909.0,20.3332,20.4094,20.3078,20.3924,68909.0
2020-04-15 13:50:00,24.1,24.12,23.95,23.96,53047.0,20.3924,20.4094,20.2655,20.274,53047.0
2020-04-15 13:55:00,23.96,24.06,23.9,24.04,71422.0,20.274,20.3586,20.2232,20.3417,71422.0
2020-04-15 14:00:00,24.04,24.16,24.02,24.13,69992.0,20.3417,20.4432,20.3248,20.4178,69992.0
2020-04-15 14:05:00,24.13,24.14,24.0,24.04,55438.0,20.4178,20.4263,20.3078,20.3417,55438.0
2020-04-15 14:10:00,24.04,24.1,24.04,24.09,55087.0,20.3417,20.3924,20.3417,20.384,55087.0
2020-04-15 14:15:00,24.09,24.11,24.04,24.07,80700.0,20.384,20.4009,20.3417,20.3671,80700.0
2020-04-15 14:20:00,24.06,24.06,23.95,23.97,109272.0,20.3586,20.3586,20.2655,20.2824,109272.0
2020-04-15 14:25:00,23.96,24.09,23.86,24.08,104567.0,20.274,20.384,20.1894,20.3755,104567.0
2020-04-15 14:30:00,24.08,24.11,23.97,24.05,72733.0,20.3755,20.4009,20.2824,20.3501,72733.0
2020-04-15 14:35:00,24.05,24.1,24.02,24.09,52102.0,20.3501,20.3924,20.3248,20.384,52102.0
2020-04-15 14:40:00,24.08,24.08,24.01,24.02,66205.0,20.3755,20.3755,20.3163,20.3248,66205.0
2020-04-15 14:45:00,24.03,24.1,24.02,24.08,61775.0,20.3332,20.3924,20.3248,20.3755,61775.0
2020-04-15 14:50:00,24.07,24.07,23.93,23.96,56486.0,20.3671,20.3671,20.2486,20.274,56486.0
2020-04-15 14:55:00,23.95,24.16,23.95,24.15,96143.0,20.2655,20.4432,20.2655,20.4348,96143.0
2020-04-15 15:00:00,24.14,24.14,24.04,24.05,116958.0,20.4263,20.4263,20.3417,20.3501,116958.0
2020-04-15 15:05:00,24.05,24.06,23.91,23.93,74470.0,20.3501,20.3586,20.2317,20.2486,74470.0
2020-04-15 15:10:00,23.93,24.05,23.9,24.03,66522.0,20.2486,20.3501,20.2232,20.3332,66522.0
2020-04-15 15:15:00,24.05,24.4,24.02,24.19,189076.0,20.3501,20.6463,20.3248,20.4686,189076.0
2020-04-15 15:20:00,24.19,24.35,24.1,24.21,84078.0,20.4686,20.604,20.3924,20.4855,84078.0
2020-04-15 15:25:00,24.2,24.21,24.06,24.08,80354.0,20.4771,20.4855,20.3586,20.3755,80354.0
2020-04-15 15:30:00,24.08,24.15,23.94,23.95,144888.0,20.3755,20.4348,20.2571,20.2655,144888.0
2020-04-15 15:35:00,23.95,24.03,23.87,23.94,132052.0,20.2655,20.3332,20.1978,20.2571,132052.0
2020-04-15 15:40:00,23.94,24.0,23.83,23.88,169788.0,20.2571,20.3078,20.164,20.2063,169788.0
2020-04-15 15:45:00,23.88,24.06,23.87,24.01,101074.0,20.2063,20.3586,20.1978,20.3163,101074.0
2020-04-15 15:50:00,24.0,24.09,23.95,24.04,148155.0,20.3078,20.384,20.2655,20.3417,148155.0
2020-04-15 15:55:00,24.04,24.07,23.91,23.97,349580.0,20.3417,20.3671,20.2317,20.2824,349580.0
2020-04-16 09:30:00,24.01,24.1,23.0,23.0,494971.0,20.3163,20.3924,19.4617,19.4617,494971.0
2020-04-16 09:35:00,23.01,23.07,22.5,22.54,337669.0,19.4701,19.5209,19.0386,19.0724,337669.0
2020-04-16 09:40:00,22.55,22.82,22.5,22.61,236250.0,19.0809,19.3094,19.0386,19.1317,236250.0
2020-04-16 09:45:00,22.61,22.93,22.6,22.92,231755.0,19.1317,19.4024,19.1232,19.394,231755.0
2020-04-16 09:50:00,22.93,23.02,22.7,22.72,145291.0,19.4024,19.4786,19.2078,19.2247,145291.0
2020-04-16 09:55:00,22.73,22.74,22.5,22.51,127139.0,19.2332,19.2417,19.0386,19.0471,127139.0
2020-04-16 10:00:00,22.5,22.74,22.5,22.64,170829.0,19.0386,19.2417,19.0386,19.1571,170829.0
2020-04-16 10:05:00,22.63,22.72,22.61,22.66,161173.0,19.1486,19.2247,19.1317,19.174,161173.0
2020-04-16 10:10:00,22.66,22.67,22.51,22.51,88979.0,19.174,19.1824,19.0471,19.0471,88979.0
2020-04-16 10:15:00,22.52,22.6,22.5,22.51,100126.0,19.0555,19.1232,19.0386,19.0471,100126.0
2020-04-16 10:20:00,22.51,22.57,22.45,22.54,297587.0,19.0471,19.0978,18.9963,19.0724,297587.0
2020-04-16 10:25:00,22.54,22.69,22.51,22.66,87448.0,19.0724,19.1994,19.0471,19.174,87448.0
2020-04-16 10:30:00,22.65,22.7,22.53,22.63,123433.0,19.1655,19.2078,19.064,19.1486,123433.0
2020-04-16 10:35:00,22.64,22.74,22.59,22.6,107462.0,19.1571,19.2417,19.1147,19.1232,107462.0
2020-04-16 10:40:00,22.59,22.69,22.5,22.53,118690.0,19.1147,19.1994,19.0386,19.064,118690.0
2020-04-16 10:45:00,22.53,22.55,22.32,22.33,127610.0,19.064,19.0809,18.8863,18.8947,127610.0
2020-04-16 10:50:00,22.33,22.33,22.25,22.3,97773.0,18.8947,18.8947,18.8271,18.8694,97773.0
2020-04-16 10:55:00,22.29,22.55,22.28,22.43,105940.0,18.8609,19.0809,18.8524,18.9794,105940.0
2020-04-16 11:00:00,22.42,22.6,22.41,22.54,159733.0,18.9709,19.1232,18.9624,19.0724,159733.0
2020-04-16 11:05:00,22.54,22.7,22.5,22.67,83721.0,19.0724,19.2078,19.0386,19.1824,83721.0
2020-04-16 11:10:00,22.66,22.66,22.5,22.5,77196.0,19.174,19.174,19.0386,19.0386,77196.0
2020-04-16 11:15:00,22.51,22.53,22.37,22.42,110391.0,19.0471,19.064,18.9286,18.9709,110391.0
2020-04-16 11:20:00,22.42,22.43,22.25,22.26,96914.0,18.9709,18.9794,18.8271,18.8355,96914.0
2020-04-16 11:25:00,22.26,22.36,22.22,22.23,147549.0,18.8355,18.9201,18.8017,18.8101,147549.0
2020-04-16 11:30:00,22.22,22.23,22.05,22.06,107414.0,18.8017,18.8101,18.6578,18.6663,107414.0
2020-04-16 11:35:00,22.06,22.18,22.03,22.17,115098.0,18.6663,18.7678,18.6409,18.7594,115098.0
2020-04-16 11:40:00,22.18,22.23,22.12,22.13,60901.0,18.7678,18.8101,18.7171,18.7255,60901.0
2020-04-16 11:45:00,22.13,22.17,22.05,22.13,99693.0,18.7255,18.7594,18.6578,18.7255,99693.0
2020-04-16 11:50:00,22.14,22.35,22.1,22.35,63221.0,18.734,18.9117,18.7001,18.9117,63221.0
2020-04-16 11:55:00,22.35,22.36,22.21,22.22,56180.0,18.9117,18.9201,18.7932,18.8017,56180.0
2020-04-16 12:00:00,22.24,22.31,22.2,22.26,76946.0,18.8186,18.8778,18.7847,18.8355,76946.0
2020-04-16 12:05:00,22.26,22.26,22.13,22.16,91890.0,18.8355,18.8355,18.7255,18.7509,91890.0
2020-04-16 12:10:00,22.16,22.22,22.14,22.18,81628.0,18.7509,18.8017,18.734,18.7678,81628.0
2020-04-16 12:15:00,22.18,22.2,22.1,22.11,91013.0,18.7678,18.7847,18.7001,18.7086,91013.0
2020-04-16 12:20:00,22.1,22.22,22.09,22.21,93050.0,18.7001,18.8017,18.6917,18.7932,93050.0
2020-04-16 12:25:00,22.21,22.34,22.2,22.33,117946.0,18.7932,18.9032,18.7847,18.8947,117946.0
2020-04-16 12:30:00,22.33,22.33,22.14,22.18,71291.0,18.8947,18.8947,18.734,18.7678,71291.0
2020-04-16 12:35:00,22.17,22.26,22.15,22.25,71494.0,18.7594,18.8355,18.7424,18.8271,71494.0
2020-04-16 12:40:00,22.24,22.29,22.16,22.16,136112.0,18.8186,18.8609,18.7509,18.7509,136112.0
2020-04-16 12:45:00,22.16,22.16,22.05,22.05,79170.0,18.7509,18.7509,18.6578,18.6578,79170.0
2020-04-16 12:50:00,22.05,22.07,22.03,22.03,61839.0,18.6578,18.6747,18.6409,18.6409,61839.0
2020-04-16 12:55:00,22.03,22.11,22.01,22.02,68132.0,18.6409,18.7086,18.624,18.6324,68132.0
2020-04-16 13:00:00,22.03,22.09,22.01,22.02,70470.0,18.6409,18.6917,18.624,18.6324,70470.0
2020-04-16 13:05:00,22.03,22.06,22.0,22.01,121843.0,18.6409,18.6663,18.6155,18.624,121843.0
2020-04-16 13:10:00,22.01,22.04,22.0,22.01,76834.0,18.624,18.6494,18.6155,18.624,76834.0
2020-04-16 13:15:00,22.01,22.05,21.96,21.98,197171.0,18.624,18.6578,18.5817,18.5986,197171.0
2020-04-16 13:20:00,21.98,21.99,21.95,21.98,64016.0,18.5986,18.6071,18.5732,18.5986,64016.0
2020-04-16 13:25:00,21.98,22.16,21.98,22.15,99603.0,18.5986,18.7509,18.5986,18.7424,99603.0
2020-04-16 13:30:00,22.16,22.29,22.15,22.28,90249.0,18.7509,18.8609,18.7424,18.8524,90249.0
2020-04-16 13:35:00,22.27,22.32,22.19,22.2,78451.0,18.844,18.8863,18.7763,18.7847,78451.0
2020-04-16 13:40:00,22.21,22.3,22.19,22.28,67874.0,18.7932,18.8694,18.7763,18.8524,67874.0
2020-04-16 13:45:00,22.28,22.29,22.1,22.1,64361.0,18.8524,18.8609,18.7001,18.7001,64361.0
2020-04-16 13:50:00,22.1,22.1,22.0,22.04,64958.0,18.7001,18.7001,18.6155,18.6494,64958.0
2020-04-16 13:55:00,22.03,22.04,22.0,22.03,49106.0,18.6409,18.6494,18.6155,18.6409,49106.0
2020-04-16 14:00:00,22.03,22.06,21.99,22.05,83552.0,18.6409,18.6663,18.6071,18.6578,83552.0
2020-04-16 14:05:00,22.05,22.15,22.02,22.15,78275.0,18.6578,18.7424,18.6324,18.7424,78275.0
2020-04-16 14:10:00,22.15,22.19,22.06,22.16,69837.0,18.7424,18.7763,18.6663,18.7509,69837.0
2020-04-16 14:15:00,22.17,22.23,22.13,22.23,87602.0,18.7594,18.8101,18.7255,18.8101,87602.0
2020-04-16 14:20:00,22.24,22.25,22.15,22.25,84209.0,18.8186,18.8271,18.7424,18.8271,84209.0
2020-04-16 14:25:00,22.24,22.33,22.23,22.3,79071.0,18.8186,18.8947,18.8101,18.8694,79071.0
2020-04-16 14:30:00,22.3,22.32,22.3,22.3,91881.0,18.8694,18.8863,18.8694,18.8694,91881.0
2020-04-16 14:35:00,22.3,22.3,22.15,22.27,88138.0,18.8694,18.8694,18.7424,18.844,88138.0
2020-04-16 14:40:00,22.27,22.34,22.2,22.25,71680.0,18.844,18.9032,18.7847,18.8271,71680.0
2020-04-16 14:45:00,22.26,22.3,22.21,22.24,57862.0,18.8355,18.8694,18.7932,18.8186,57862.0
2020-04-16 14:50:00,22.23,22.24,22.13,22.14,52578.0,18.8101,18.8186,18.7255,18.734,52578.0
2020-04-16 14:55:00,22.14,22.16,22.11,22.12,50256.0,18.734,18.7509,18.7086,18.7171,50256.0
2020-04-16 15:00:00,22.12,22.15,22.06,22.12,86459.0,18.7171,18.7424,18.6663,18.7171,86459.0
2020-04-16 15:05:00,22.12,22.12,22.03,22.05,111369.0,18.7171,18.7171,18.6409,18.6578,111369.0
2020-04-16 15:10:00,22.05,22.14,22.04,22.12,70696.0,18.6578,18.734,18.6494,18.7171,70696.0
2020-04-16 15:15:00,22.12,22.17,22.07,22.09,67002.0,18.7171,18.7594,18.6747,18.6917,67002.0
2020-04-16 15:20:00,22.09,22.25,22.07,22.25,82811.0,18.6917,18.8271,18.6747,18.8271,82811.0
2020-04-16 15:25:00,22.25,22.29,22.19,22.23,123474.0,18.8271,18.8609,18.7763,18.8101,123474.0
2020-04-16 15:30:00,22.24,22.27,22.14,22.15,132638.0,18.8186,18.844,18.734,18.7424,132638.0
2020-04-16 15:35:00,22.16,22.17,22.07,22.08,102738.0,18.7509,18.7594,18.6747,18.6832,102738.0
2020-04-16 15:40:00,22.08,22.1,22.06,22.07,128980.0,18.6832,18.7001,18.6663,18.6747,128980.0
2020-04-16 15:45:00,22.07,22.08,22.03,22.04,159226.0,18.6747,18.6832,18.6409,18.6494,159226.0
2020-04-16 15:50:00,22.04,22.22,22.0,22.04,363225.0,18.6494,18.8017,18.6155,18.6494,363225.0
2020-04-16 15:55:00,22.03,22.09,21.9,21.95,578283.0,18.6409,18.6917,18.5309,18.5732,578283.0
2020-04-17 09:30:00,22.61,23.47,22.42,23.3,715193.0,19.1317,19.8594,18.9709,19.7155,715193.0
2020-04-17 09:35:00,23.32,23.53,23.18,23.38,237682.0,19.7324,19.9101,19.614,19.7832,237682.0
2020-04-17 09:40:00,23.38,23.39,23.12,23.2,171805.0,19.7832,19.7917,19.5632,19.6309,171805.0
2020-04-17 09:45:00,23.21,23.52,23.16,23.36,199235.0,19.6394,19.9017,19.5971,19.7663,199235.0
2020-04-17 09:50:00,23.37,23.46,23.28,23.3,325697.0,19.7748,19.8509,19.6986,19.7155,325697.0
2020-04-17 09:55:00,23.3,23.8,23.3,23.67,299843.0,19.7155,20.1386,19.7155,20.0286,299843.0
2020-04-17 10:00:00,23.66,23.84,23.54,23.58,173934.0,20.0201,20.1724,19.9186,19.9524,173934.0
2020-04-17 10:05:00,23.59,23.65,23.27,23.36,390299.0,19.9609,20.0117,19.6901,19.7663,390299.0
2020-04-17 10:10:00,23.38,23.56,23.18,23.26,104984.0,19.7832,19.9355,19.614,19.6817,104984.0
2020-04-17 10:15:00,23.29,23.33,23.11,23.22,242797.0,19.7071,19.7409,19.5547,19.6478,242797.0
2020-04-17 10:20:00,23.2,23.39,23.15,23.39,57151.0,19.6309,19.7917,19.5886,19.7917,57151.0
2020-04-17 10:25:00,23.37,23.63,23.35,23.51,237605.0,19.7748,19.9948,19.7578,19.8932,237605.0
2020-04-17 10:30:00,23.5,23.54,23.29,23.33,79963.0,19.8848,19.9186,19.7071,19.7409,79963.0
2020-04-17 10:35:00,23.32,23.47,23.26,23.45,148049.0,19.7324,19.8594,19.6817,19.8424,148049.0
2020-04-17 10:40:00,23.46,23.67,23.46,23.61,109296.0,19.8509,20.0286,19.8509,19.9778,109296.0
2020-04-17 10:45:00,23.62,23.69,23.55,23.59,122853.0,19.9863,20.0455,19.9271,19.9609,122853.0
2020-04-17 10:50:00,23.57,23.77,23.57,23.77,93222.0,19.944,20.1132,19.944,20.1132,93222.0
2020-04-17 10:55:00,23.77,23.82,23.64,23.66,183676.0,20.1132,20.1555,20.0032,20.0201,183676.0
2020-04-17 11:00:00,23.65,23.86,23.64,23.76,69842.0,20.0117,20.1894,20.0032,20.1048,69842.0
2020-04-17 11:05:00,23.75,23.85,23.71,23.82,129577.0,20.0963,20.1809,20.0624,20.1555,129577.0
2020-04-17 11:10:00,23.78,23.97,23.75,23.97,91460.0,20.1217,20.2824,20.0963,20.2824,91460.0
2020-04-17 11:15:00,23.98,24.08,23.9,24.02,258849.0,20.2909,20.3755,20.2232,20.3248,258849.0
2020-04-17 11:20:00,24.01,24.05,23.85,24.0,129266.0,20.3163,20.3501,20.1809,20.3078,129266.0
2020-04-17 11:25:00,23.98,23.99,23.78,23.81,92050.0,20.2909,20.2994,20.1217,20.1471,92050.0
2020-04-17 11:30:00,23.82,23.92,23.79,23.92,73946.0,20.1555,20.2401,20.1301,20.2401,73946.0
2020-04-17 11:35:00,23.9,24.18,23.86,24.17,115874.0,20.2232,20.4601,20.1894,20.4517,115874.0
2020-04-17 11:40:00,24.16,24.18,24.04,24.09,55664.0,20.4432,20.4601,20.3417,20.384,55664.0
2020-04-17 11:45:00,24.07,24.1,23.87,23.89,64817.0,20.3671,20.3924,20.1978,20.2148,64817.0
2020-04-17 11:50:00,23.88,23.98,23.8,23.84,67615.0,20.2063,20.2909,20.1386,20.1724,67615.0
2020-04-17 11:55:00,23.85,24.07,23.82,24.07,67113.0,20.1809,20.3671,20.1555,20.3671,67113.0
2020-04-17 12:00:00,24.07,24.18,23.99,24.11,71350.0,20.3671,20.4601,20.2994,20.4009,71350.0
2020-04-17 12:05:00,24.13,24.27,24.11,24.14,157054.0,20.4178,20.5363,20.4009,20.4263,157054.0
2020-04-17 12:10:00,24.13,24.38,24.12,24.35,170720.0,20.4178,20.6294,20.4094,20.604,170720.0
2020-04-17 12:15:00,24.34,24.49,24.27,24.47,94835.0,20.5955,20.7224,20.5363,20.7055,94835.0
2020-04-17 12:20:00,24.47,24.49,24.35,24.37,73584.0,20.7055,20.7224,20.604,20.6209,73584.0
2020-04-17 12:25:00,24.38,24.41,24.31,24.34,61061.0,20.6294,20.6548,20.5701,20.5955,61061.0
2020-04-17 12:30:00,24.34,24.42,24.32,24.4,47809.0,20.5955,20.6632,20.5786,20.6463,47809.0
2020-04-17 12:35:00,24.4,24.47,24.36,24.46,40114.0,20.6463,20.7055,20.6124,20.6971,40114.0
2020-04-17 12:40:00,24.45,24.63,24.44,24.56,114218.0,20.6886,20.8409,20.6801,20.7817,114218.0
2020-04-17 12:45:00,24.55,24.73,24.52,24.72,74780.0,20.7732,20.9255,20.7478,20.9171,74780.0
2020-04-17 12:50:00,24.7,24.77,24.69,24.75,96684.0,20.9001,20.9594,20.8917,20.9425,96684.0
2020-04-17 12:55:00,24.75,24.83,24.66,24.77,84598.0,20.9425,21.0101,20.8663,20.9594,84598.0
2020-04-17 13:00:00,24.77,24.83,24.67,24.77,74935.0,20.9594,21.0101,20.8748,20.9594,74935.0
2020-04-17 13:05:00,24.78,24.82,24.72,24.75,47720.0,20.9678,21.0017,20.9171,20.9425,47720.0
2020-04-17 13:10:00,24.75,24.77,24.68,24.76,76481.0,20.9425,20.9594,20.8832,20.9509,76481.0
2020-04-17 13:15:00,24.76,24.96,24.76,24.91,102714.0,20.9509,21.1201,20.9509,21.0778,102714.0
2020-04-17 13:20:00,24.91,24.92,24.67,24.73,109142.0,21.0778,21.0863,20.8748,20.9255,109142.0
2020-04-17 13:25:00,24.73,24.8,24.72,24.76,57142.0,20.9255,20.9848,20.9171,20.9509,57142.0
2020-04-17 13:30:00,24.76,24.78,24.67,24.67,51728.0,20.9509,20.9678,20.8748,20.8748,51728.0
2020-04-17 13:35:00,24.68,24.95,24.66,24.91,324453.0,20.8832,21.1117,20.8663,21.0778,324453.0
2020-04-17 13:40:00,24.91,24.91,24.82,24.88,98611.0,21.0778,21.0778,21.0017,21.0525,98611.0
2020-04-17 13:45:00,24.87,24.88,24.57,24.57,91336.0,21.044,21.0525,20.7901,20.7901,91336.0
2020-04-17 13:50:00,24.56,24.63,24.46,24.63,68748.0,20.7817,20.8409,20.6971,20.8409,68748.0
2020-04-17 13:55:00,24.62,24.72,24.6,24.68,83314.0,20.8325,20.9171,20.8155,20.8832,83314.0
2020-04-17 14:00:00,24.66,24.68,24.58,24.59,42110.0,20.8663,20.8832,20.7986,20.8071,42110.0
2020-04-17 14:05:00,24.59,24.72,24.59,24.66,41727.0,20.8071,20.9171,20.8071,20.8663,41727.0
2020-04-17 14:10:00,24.65,24.65,24.43,24.5,63903.0,20.8578,20.8578,20.6717,20.7309,63903.0
2020-04-17 14:15:00,24.5,24.65,24.48,24.63,79806.0,20.7309,20.8578,20.714,20.8409,79806.0
2020-04-17 14:20:00,24.62,24.73,24.5,24.53,127097.0,20.8325,20.9255,20.7309,20.7563,127097.0
2020-04-17 14:25:00,24.51,24.65,24.49,24.54,76745.0,20.7394,20.8578,20.7224,20.7648,76745.0
2020-04-17 14:30:00,24.53,24.72,24.47,24.71,326977.0,20.7563,20.9171,20.7055,20.9086,326977.0
2020-04-17 14:35:00,24.7,24.73,24.62,24.71,76480.0,20.9001,20.9255,20.8325,20.9086,76480.0
2020-04-17 14:40:00,24.72,24.85,24.7,24.81,90241.0,20.9171,21.0271,20.9001,20.9932,90241.0
2020-04-17 14:45:00,24.81,24.88,24.79,24.83,59306.0,20.9932,21.0525,20.9763,21.0101,59306.0
2020-04-17 14:50:00,24.82,24.83,24.67,24.67,85588.0,21.0017,21.0101,20.8748,20.8748,85588.0
2020-04-17 14:55:00,24.68,24.8,24.64,24.69,90222.0,20.8832,20.9848,20.8494,20.8917,90222.0
2020-04-17 15:00:00,24.69,24.74,24.61,24.7,83139.0,20.8917,20.934,20.824,20.9001,83139.0
2020-04-17 15:05:00,24.7,24.79,24.69,24.77,59505.0,20.9001,20.9763,20.8917,20.9594,59505.0
2020-04-17 15:10:00,24.77,24.78,24.7,24.73,53274.0,20.9594,20.9678,20.9001,20.9255,53274.0
2020-04-17 15:15:00,24.74,24.88,24.74,24.86,71352.0,20.934,21.0525,20.934,21.0355,71352.0
2020-04-17 15:20:00,24.84,24.85,24.72,24.77,147941.0,21.0186,21.0271,20.9171,20.9594,147941.0
2020-04-17 15:25:00,24.78,24.85,24.77,24.84,75253.0,20.9678,21.0271,20.9594,21.0186,75253.0
2020-04-17 15:30:00,24.84,24.94,24.84,24.88,103439.0,21.0186,21.1032,21.0186,21.0525,103439.0
2020-04-17 15:35:00,24.88,25.05,24.88,25.03,140788.0,21.0525,21.1963,21.0525,21.1794,140788.0
2020-04-17 15:40:00,25.04,25.14,25.03,25.09,127546.0,21.1878,21.2725,21.1794,21.2301,127546.0
2020-04-17 15:45:00,25.09,25.24,25.09,25.23,161857.0,21.2301,21.3571,21.2301,21.3486,161857.0
2020-04-17 15:50:00,25.24,25.49,25.22,25.43,265251.0,21.3571,21.5686,21.3401,21.5178,265251.0
2020-04-17 15:55:00,25.43,25.5,25.36,25.45,532981.0,21.5178,21.5771,21.4586,21.5348,532981.0
2020-04-20 09:30:00,23.44,23.69,22.75,23.55,588310.0,19.834,20.0455,19.2501,19.9271,588310.0
2020-04-20 09:35:00,23.5,24.13,23.47,24.03,201033.0,19.8848,20.4178,19.8594,20.3332,201033.0
2020-04-20 09:40:00,24.06,24.65,24.01,24.53,194370.0,20.3586,20.8578,20.3163,20.7563,194370.0
2020-04-20 09:45:00,24.52,24.97,24.48,24.96,227030.0,20.7478,21.1286,20.714,21.1201,227030.0
2020-04-20 09:50:00,24.97,25.07,24.75,24.87,201124.0,21.1286,21.2132,20.9425,21.044,201124.0
2020-04-20 09:55:00,24.91,25.24,24.87,25.14,248570.0,21.0778,21.3571,21.044,21.2725,248570.0
2020-04-20 10:00:00,25.13,25.16,24.99,25.1,118274.0,21.264,21.2894,21.1455,21.2386,118274.0
2020-04-20 10:05:00,25.12,25.33,25.03,25.12,118935.0,21.2555,21.4332,21.1794,21.2555,118935.0
2020-04-20 10:10:00,25.12,25.25,25.01,25.09,77375.0,21.2555,21.3655,21.1625,21.2301,77375.0
2020-04-20 10:15:00,25.1,25.19,25.03,25.18,73076.0,21.2386,21.3148,21.1794,21.3063,73076.0
2020-04-20 10:20:00,25.16,25.23,24.86,25.04,183405.0,21.2894,21.3486,21.0355,21.1878,183405.0
2020-04-20 10:25:00,25.03,25.11,24.95,24.99,98512.0,21.1794,21.2471,21.1117,21.1455,98512.0
2020-04-20 10:30:00,24.98,25.22,24.98,25.04,59981.0,21.1371,21.3401,21.1371,21.1878,59981.0
2020-04-20 10:35:00,25.03,25.23,24.98,25.18,66164.0,21.1794,21.3486,21.1371,21.3063,66164.0
2020-04-20 10:40:00,25.18,25.53,25.14,25.47,251678.0,21.3063,21.6025,21.2725,21.5517,251678.0
2020-04-20 10:45:00,25.47,25.79,25.42,25.74,172630.0,21.5517,21.8225,21.5094,21.7801,172630.0
2020-04-20 10:50:00,25.74,25.86,25.62,25.69,104789.0,21.7801,21.8817,21.6786,21.7378,104789.0
2020-04-20 10:55:00,25.7,25.91,25.56,25.61,134453.0,21.7463,21.924,21.6278,21.6701,134453.0
2020-04-20 11:00:00,25.59,25.79,25.45,25.46,226558.0,21.6532,21.8225,21.5348,21.5432,226558.0
2020-04-20 11:05:00,25.46,25.5,25.26,25.34,78962.0,21.5432,21.5771,21.374,21.4417,78962.0
2020-04-20 11:10:00,25.33,25.37,24.9,24.98,139363.0,21.4332,21.4671,21.0694,21.1371,139363.0
2020-04-20 11:15:00,25.01,25.41,25.0,25.27,124645.0,21.1625,21.5009,21.154,21.3825,124645.0
2020-04-20 11:20:00,25.28,25.5,25.28,25.49,50551.0,21.3909,21.5771,21.3909,21.5686,50551.0
2020-04-20 11:25:00,25.48,25.52,25.37,25.47,61528.0,21.5601,21.594,21.4671,21.5517,61528.0
2020-04-20 11:30:00,25.48,25.48,25.39,25.45,104752.0,21.5601,21.5601,21.484,21.5348,104752.0
2020-04-20 11:35:00,25.47,25.68,25.47,25.64,51901.0,21.5517,21.7294,21.5517,21.6955,51901.0
2020-04-20 11:40:00,25.64,25.74,25.63,25.71,52904.0,21.6955,21.7801,21.6871,21.7548,52904.0
2020-04-20 11:45:00,25.71,25.8,25.71,25.77,63802.0,21.7548,21.8309,21.7548,21.8055,63802.0
2020-04-20 11:50:00,25.76,25.82,25.74,25.77,62140.0,21.7971,21.8478,21.7801,21.8055,62140.0
2020-04-20 11:55:00,25.76,25.85,25.75,25.81,37321.0,21.7971,21.8732,21.7886,21.8394,37321.0
2020-04-20 12:00:00,25.82,25.82,25.74,25.76,66834.0,21.8478,21.8478,21.7801,21.7971,66834.0
2020-04-20 12:05:00,25.77,25.84,25.75,25.78,54900.0,21.8055,21.8648,21.7886,21.814,54900.0
2020-04-20 12:10:00,25.78,25.8,25.57,25.59,71258.0,21.814,21.8309,21.6363,21.6532,71258.0
2020-04-20 12:15:00,25.58,25.63,25.45,25.57,54556.0,21.6448,21.6871,21.5348,21.6363,54556.0
2020-04-20 12:20:00,25.56,25.59,25.43,25.47,32740.0,21.6278,21.6532,21.5178,21.5517,32740.0
2020-04-20 12:25:00,25.5,25.62,25.47,25.53,57389.0,21.5771,21.6786,21.5517,21.6025,57389.0
2020-04-20 12:30:00,25.54,25.75,25.52,25.63,50025.0,21.6109,21.7886,21.594,21.6871,50025.0
2020-04-20 12:35:00,25.64,25.75,25.62,25.71,41339.0,21.6955,21.7886,21.6786,21.7548,41339.0
2020-04-20 12:40:00,25.7,25.73,25.46,25.52,62839.0,21.7463,21.7717,21.5432,21.594,62839.0
2020-04-20 12:45:00,25.53,25.68,25.52,25.68,75903.0,21.6025,21.7294,21.594,21.7294,75903.0
2020-04-20 12:50:00,25.68,25.7,25.45,25.45,80022.0,21.7294,21.7463,21.5348,21.5348,80022.0
2020-04-20 12:55:00,25.46,25.53,25.4,25.51,69877.0,21.5432,21.6025,21.4925,21.5855,69877.0
2020-04-20 13:00:00,25.51,25.53,25.22,25.28,90069.0,21.5855,21.6025,21.3401,21.3909,90069.0
2020-04-20 13:05:00,25.27,25.46,25.22,25.42,74954.0,21.3825,21.5432,21.3401,21.5094,74954.0
2020-04-20 13:10:00,25.43,25.46,25.31,25.32,26150.0,21.5178,21.5432,21.4163,21.4248,26150.0
2020-04-20 13:15:00,25.32,25.34,25.28,25.34,38546.0,21.4248,21.4417,21.3909,21.4417,38546.0
2020-04-20 13:20:00,25.33,25.43,25.27,25.27,43143.0,21.4332,21.5178,21.3825,21.3825,43143.0
2020-04-20 13:25:00,25.27,25.43,25.26,25.41,124662.0,21.3825,21.5178,21.374,21.5009,124662.0
2020-04-20 13:30:00,25.42,25.43,25.19,25.23,88353.0,21.5094,21.5178,21.3148,21.3486,88353.0
2020-04-20 13:35:00,25.22,25.25,25.07,25.24,67542.0,21.3401,21.3655,21.2132,21.3571,67542.0
2020-04-20 13:40:00,25.24,25.47,25.22,25.43,37904.0,21.3571,21.5517,21.3401,21.5178,37904.0
2020-04-20 13:45:00,25.43,25.46,25.23,25.29,35245.0,21.5178,21.5432,21.3486,21.3994,35245.0
2020-04-20 13:50:00,25.29,25.37,25.19,25.25,45360.0,21.3994,21.4671,21.3148,21.3655,45360.0
2020-04-20 13:55:00,25.25,25.34,25.2,25.21,66478.0,21.3655,21.4417,21.3232,21.3317,66478.0
2020-04-20 14:00:00,25.2,25.39,25.13,25.34,58232.0,21.3232,21.484,21.264,21.4417,58232.0
2020-04-20 14:05:00,25.35,25.37,25.3,25.34,26854.0,21.4501,21.4671,21.4078,21.4417,26854.0
2020-04-20 14:10:00,25.33,25.33,25.07,25.11,82009.0,21.4332,21.4332,21.2132,21.2471,82009.0
2020-04-20 14:15:00,25.11,25.12,24.77,24.77,138037.0,21.2471,21.2555,20.9594,20.9594,138037.0
2020-04-20 14:20:00,24.76,24.82,24.63,24.64,90422.0,20.9509,21.0017,20.8409,20.8494,90422.0
2020-04-20 14:25:00,24.64,24.72,24.45,24.45,72772.0,20.8494,20.9171,20.6886,20.6886,72772.0
2020-04-20 14:30:00,24.44,24.77,24.42,24.63,136140.0,20.6801,20.9594,20.6632,20.8409,136140.0
2020-04-20 14:35:00,24.64,24.82,24.59,24.76,83451.0,20.8494,21.0017,20.8071,20.9509,83451.0
2020-04-20 14:40:00,24.78,24.87,24.68,24.87,83885.0,20.9678,21.044,20.8832,21.044,83885.0
2020-04-20 14:45:00,24.86,25.02,24.8,24.86,122823.0,21.0355,21.1709,20.9848,21.0355,122823.0
2020-04-20 14:50:00,24.86,24.87,24.68,24.68,113405.0,21.0355,21.044,20.8832,20.8832,113405.0
2020-04-20 14:55:00,24.7,24.74,24.63,24.64,94432.0,20.9001,20.934,20.8409,20.8494,94432.0
2020-04-20 15:00:00,24.65,24.97,24.63,24.8,122491.0,20.8578,21.1286,20.8409,20.9848,122491.0
2020-04-20 15:05:00,24.8,24.81,24.6,24.72,82510.0,20.9848,20.9932,20.8155,20.9171,82510.0
2020-04-20 15:10:00,24.72,24.76,24.6,24.64,90775.0,20.9171,20.9509,20.8155,20.8494,90775.0
2020-04-20 15:15:00,24.65,24.69,24.58,24.59,123517.0,20.8578,20.8917,20.7986,20.8071,123517.0
2020-04-20 15:20:00,24.59,24.61,24.52,24.61,122835.0,20.8071,20.824,20.7478,20.824,122835.0
2020-04-20 15:25:00,24.62,24.88,24.59,24.77,166673.0,20.8325,21.0525,20.8071,20.9594,166673.0
2020-04-20 15:30:00,24.78,24.92,24.69,24.86,123769.0,20.9678,21.0863,20.8917,21.0355,123769.0
2020-04-20 15:35:00,24.87,25.01,24.81,24.84,122321.0,21.044,21.1625,20.9932,21.0186,122321.0
2020-04-20 15:40:00,24.85,24.96,24.79,24.86,94004.0,21.0271,21.1201,20.9763,21.0355,94004.0
2020-04-20 15:45:00,24.86,24.9,24.79,24.86,147378.0,21.0355,21.0694,20.9763,21.0355,147378.0
2020-04-20 15:50:00,24.86,24.87,24.73,24.86,146199.0,21.0355,21.044,20.9255,21.0355,146199.0
2020-04-20 15:55:00,24.86,24.9,24.83,24.85,268162.0,21.0355,21.0694,21.0101,21.0271,268162.0
2020-04-21 09:30:00,24.18,24.43,23.67,24.1,334847.0,20.4601,20.6717,20.0286,20.3924,334847.0
2020-04-21 09:35:00,24.16,24.35,23.85,24.25,127246.0,20.4432,20.604,20.1809,20.5194,127246.0
2020-04-21 09:40:00,24.26,24.72,24.26,24.72,112049.0,20.5278,20.9171,20.5278,20.9171,112049.0
2020-04-21 09:45:00,24.69,24.84,24.53,24.59,71775.0,20.8917,21.0186,20.7563,20.8071,71775.0
2020-04-21 09:50:00,24.6,24.67,24.42,24.48,104979.0,20.8155,20.8748,20.6632,20.714,104979.0
2020-04-21 09:55:00,24.49,24.83,24.4,24.65,98387.0,20.7224,21.0101,20.6463,20.8578,98387.0
2020-04-21 10:00:00,24.62,24.66,24.38,24.43,89149.0,20.8325,20.8663,20.6294,20.6717,89149.0
2020-04-21 10:05:00,24.43,24.47,24.25,24.42,112822.0,20.6717,20.7055,20.5194,20.6632,112822.0
2020-04-21 10:10:00,24.4,24.43,24.22,24.3,75671.0,20.6463,20.6717,20.494,20.5617,75671.0
2020-04-21 10:15:00,24.3,24.64,24.28,24.57,57073.0,20.5617,20.8494,20.5448,20.7901,57073.0
2020-04-21 10:20:00,24.58,24.82,24.51,24.69,110671.0,20.7986,21.0017,20.7394,20.8917,110671.0
2020-04-21 10:25:00,24.67,25.03,24.59,25.0,107805.0,20.8748,21.1794,20.8071,21.154,107805.0
2020-04-21 10:30:00,24.99,25.05,24.79,24.8,66110.0,21.1455,21.1963,20.9763,20.9848,66110.0
2020-04-21 10:35:00,24.81,24.81,24.6,24.74,92392.0,20.9932,20.9932,20.8155,20.934,92392.0
2020-04-21 10:40:00,24.71,24.74,24.57,24.63,45212.0,20.9086,20.934,20.7901,20.8409,45212.0
2020-04-21 10:45:00,24.61,24.82,24.61,24.78,54064.0,20.824,21.0017,20.824,20.9678,54064.0
2020-04-21 10:50:00,24.77,24.98,24.76,24.91,50867.0,20.9594,21.1371,20.9509,21.0778,50867.0
2020-04-21 10:55:00,24.91,25.08,24.9,25.02,124782.0,21.0778,21.2217,21.0694,21.1709,124782.0
2020-04-21 11:00:00,25.02,25.02,24.49,24.54,237911.0,21.1709,21.1709,20.7224,20.7648,237911.0
2020-04-21 11:05:00,24.53,24.56,24.28,24.31,172783.0,20.7563,20.7817,20.5448,20.5701,172783.0
2020-04-21 11:10:00,24.3,24.49,24.25,24.38,76072.0,20.5617,20.7224,20.5194,20.6294,76072.0
2020-04-21 11:15:00,24.39,24.56,24.35,24.48,69632.0,20.6378,20.7817,20.604,20.714,69632.0
2020-04-21 11:20:00,24.46,24.55,24.28,24.3,111549.0,20.6971,20.7732,20.5448,20.5617,111549.0
2020-04-21 11:25:00,24.3,24.3,23.92,23.98,229111.0,20.5617,20.5617,20.2401,20.2909,229111.0
2020-04-21 11:30:00,23.97,24.2,23.85,23.87,120514.0,20.2824,20.4771,20.1809,20.1978,120514.0
2020-04-21 11:35:00,23.88,24.05,23.81,23.88,105968.0,20.2063,20.3501,20.1471,20.2063,105968.0
2020-04-21 11:40:00,23.88,23.94,23.71,23.73,172163.0,20.2063,20.2571,20.0624,20.0794,172163.0
2020-04-21 11:45:00,23.73,23.83,23.71,23.77,80952.0,20.0794,20.164,20.0624,20.1132,80952.0
2020-04-21 11:50:00,23.76,23.84,23.71,23.83,67954.0,20.1048,20.1724,20.0624,20.164,67954.0
2020-04-21 11:55:00,23.8,24.08,23.75,23.98,114029.0,20.1386,20.3755,20.0963,20.2909,114029.0
2020-04-21 12:00:00,23.98,24.0,23.86,23.88,64134.0,20.2909,20.3078,20.1894,20.2063,64134.0
2020-04-21 12:05:00,23.88,23.97,23.8,23.91,108831.0,20.2063,20.2824,20.1386,20.2317,108831.0
2020-04-21 12:10:00,23.91,24.19,23.91,23.94,103451.0,20.2317,20.4686,20.2317,20.2571,103451.0
2020-04-21 12:15:00,23.94,24.02,23.8,23.83,78552.0,20.2571,20.3248,20.1386,20.164,78552.0
2020-04-21 12:20:00,23.82,23.85,23.76,23.8,148500.0,20.1555,20.1809,20.1048,20.1386,148500.0
2020-04-21 12:25:00,23.81,23.85,23.7,23.75,97572.0,20.1471,20.1809,20.054,20.0963,97572.0
2020-04-21 12:30:00,23.75,23.8,23.54,23.55,105455.0,20.0963,20.1386,19.9186,19.9271,105455.0
2020-04-21 12:35:00,23.55,23.65,23.53,23.63,81884.0,19.9271,20.0117,19.9101,19.9948,81884.0
2020-04-21 12:40:00,23.62,23.67,23.47,23.48,143115.0,19.9863,20.0286,19.8594,19.8678,143115.0
2020-04-21 12:45:00,23.47,23.67,23.47,23.63,116842.0,19.8594,20.0286,19.8594,19.9948,116842.0
2020-04-21 12:50:00,23.63,23.81,23.63,23.75,109503.0,19.9948,20.1471,19.9948,20.0963,109503.0
2020-04-21 12:55:00,23.76,23.84,23.7,23.81,74444.0,20.1048,20.1724,20.054,20.1471,74444.0
2020-04-21 13:00:00,23.8,23.93,23.65,23.65,78360.0,20.1386,20.2486,20.0117,20.0117,78360.0
2020-04-21 13:05:00,23.63,23.68,23.57,23.61,93804.0,19.9948,20.0371,19.944,19.9778,93804.0
2020-04-21 13:10:00,23.61,23.63,23.41,23.42,99946.0,19.9778,19.9948,19.8086,19.8171,99946.0
2020-04-21 13:15:00,23.42,23.48,23.35,23.45,111330.0,19.8171,19.8678,19.7578,19.8424,111330.0
2020-04-21 13:20:00,23.45,23.66,23.44,23.62,150934.0,19.8424,20.0201,19.834,19.9863,150934.0
2020-04-21 13:25:00,23.61,23.64,23.51,23.6,69588.0,19.9778,20.0032,19.8932,19.9694,69588.0
2020-04-21 13:30:00,23.6,23.78,23.53,23.73,104089.0,19.9694,20.1217,19.9101,20.0794,104089.0
2020-04-21 13:35:00,23.73,23.74,23.61,23.64,67948.0,20.0794,20.0878,19.9778,20.0032,67948.0
2020-04-21 13:40:00,23.64,23.66,23.38,23.4,107614.0,20.0032,20.0201,19.7832,19.8001,107614.0
2020-04-21 13:45:00,23.4,23.4,23.25,23.25,111461.0,19.8001,19.8001,19.6732,19.6732,111461.0
2020-04-21 13:50:00,23.26,23.26,23.13,23.23,171542.0,19.6817,19.6817,19.5717,19.6563,171542.0
2020-04-21 13:55:00,23.23,23.24,23.08,23.13,144331.0,19.6563,19.6648,19.5294,19.5717,144331.0
2020-04-21 14:00:00,23.13,23.26,23.04,23.24,129033.0,19.5717,19.6817,19.4955,19.6648,129033.0
2020-04-21 14:05:00,23.25,23.34,23.21,23.28,146836.0,19.6732,19.7494,19.6394,19.6986,146836.0
2020-04-21 14:10:00,23.27,23.36,23.17,23.23,129970.0,19.6901,19.7663,19.6055,19.6563,129970.0
2020-04-21 14:15:00,23.21,23.29,23.19,23.26,100472.0,19.6394,19.7071,19.6224,19.6817,100472.0
2020-04-21 14:20:00,23.25,23.68,23.23,23.49,118001.0,19.6732,20.0371,19.6563,19.8763,118001.0
2020-04-21 14:25:00,23.49,23.71,23.49,23.55,109494.0,19.8763,20.0624,19.8763,19.9271,109494.0
2020-04-21 14:30:00,23.56,23.67,23.5,23.61,121930.0,19.9355,20.0286,19.8848,19.9778,121930.0
2020-04-21 14:35:00,23.61,23.76,23.59,23.75,100558.0,19.9778,20.1048,19.9609,20.0963,100558.0
2020-04-21 14:40:00,23.74,23.81,23.63,23.64,122502.0,20.0878,20.1471,19.9948,20.0032,122502.0
2020-04-21 14:45:00,23.65,23.86,23.65,23.85,190658.0,20.0117,20.1894,20.0117,20.1809,190658.0
2020-04-21 14:50:00,23.86,23.97,23.8,23.96,110232.0,20.1894,20.2824,20.1386,20.274,110232.0
2020-04-21 14:55:00,23.96,24.04,23.78,23.81,150767.0,20.274,20.3417,20.1217,20.1471,150767.0
2020-04-21 15:00:00,23.82,24.07,23.81,24.06,165049.0,20.1555,20.3671,20.1471,20.3586,165049.0
2020-04-21 15:05:00,24.06,24.09,23.78,23.84,240399.0,20.3586,20.384,20.1217,20.1724,240399.0
2020-04-21 15:10:00,23.84,23.94,23.82,23.92,88822.0,20.1724,20.2571,20.1555,20.2401,88822.0
2020-04-21 15:15:00,23.92,24.02,23.9,24.01,114199.0,20.2401,20.3248,20.2232,20.3163,114199.0
2020-04-21 15:20:00,23.99,24.01,23.9,23.93,77935.0,20.2994,20.3163,20.2232,20.2486,77935.0
2020-04-21 15:25:00,23.94,23.99,23.8,23.82,103973.0,20.2571,20.2994,20.1386,20.1555,103973.0
2020-04-21 15:30:00,23.81,23.89,23.7,23.81,118380.0,20.1471,20.2148,20.054,20.1471,118380.0
2020-04-21 15:35:00,23.81,23.92,23.78,23.85,103845.0,20.1471,20.2401,20.1217,20.1809,103845.0
2020-04-21 15:40:00,23.85,23.97,23.82,23.93,113587.0,20.1809,20.2824,20.1555,20.2486,113587.0
2020-04-21 15:45:00,23.92,23.93,23.81,23.82,126306.0,20.2401,20.2486,20.1471,20.1555,126306.0
2020-04-21 15:50:00,23.8,23.88,23.74,23.75,232438.0,20.1386,20.2063,20.0878,20.0963,232438.0
2020-04-21 15:55:00,23.75,23.84,23.71,23.71,387227.0,20.0963,20.1724,20.0624,20.0624,387227.0
2020-04-22 09:30:00,24.9,24.98,24.36,24.89,403369.0,21.0694,21.1371,20.6124,21.0609,403369.0
2020-04-22 09:35:00,24.91,25.25,24.9,25.13,284323.0,21.0778,21.3655,21.0694,21.264,284323.0
2020-04-22 09:40:00,25.1,25.22,24.89,25.14,111742.0,21.2386,21.3401,21.0609,21.2725,111742.0
2020-04-22 09:45:00,25.14,25.3,24.9,24.97,156973.0,21.2725,21.4078,21.0694,21.1286,156973.0
2020-04-22 09:50:00,24.95,24.99,24.62,24.66,110272.0,21.1117,21.1455,20.8325,20.8663,110272.0
2020-04-22 09:55:00,24.67,24.94,24.53,24.55,79220.0,20.8748,21.1032,20.7563,20.7732,79220.0
2020-04-22 10:00:00,24.63,24.65,24.37,24.42,117397.0,20.8409,20.8578,20.6209,20.6632,117397.0
2020-04-22 10:05:00,24.44,24.6,24.3,24.43,110350.0,20.6801,20.8155,20.5617,20.6717,110350.0
2020-04-22 10:10:00,24.44,24.47,24.17,24.29,84534.0,20.6801,20.7055,20.4517,20.5532,84534.0
2020-04-22 10:15:00,24.32,24.34,24.14,24.26,75360.0,20.5786,20.5955,20.4263,20.5278,75360.0
2020-04-22 10:20:00,24.27,24.35,24.18,24.29,65783.0,20.5363,20.604,20.4601,20.5532,65783.0
2020-04-22 10:25:00,24.28,24.39,24.18,24.18,161348.0,20.5448,20.6378,20.4601,20.4601,161348.0
2020-04-22 10:30:00,24.19,24.27,24.09,24.19,145748.0,20.4686,20.5363,20.384,20.4686,145748.0
2020-04-22 10:35:00,24.19,24.49,24.19,24.45,140121.0,20.4686,20.7224,20.4686,20.6886,140121.0
2020-04-22 10:40:00,24.46,24.57,24.43,24.55,96666.0,20.6971,20.7901,20.6717,20.7732,96666.0
2020-04-22 10:45:00,24.55,24.69,24.54,24.61,83525.0,20.7732,20.8917,20.7648,20.824,83525.0
2020-04-22 10:50:00,24.62,24.7,24.54,24.58,95126.0,20.8325,20.9001,20.7648,20.7986,95126.0
2020-04-22 10:55:00,24.56,24.69,24.56,24.61,103160.0,20.7817,20.8917,20.7817,20.824,103160.0
2020-04-22 11:00:00,24.61,24.66,24.48,24.55,43404.0,20.824,20.8663,20.714,20.7732,43404.0
2020-04-22 11:05:00,24.55,24.59,24.27,24.32,59802.0,20.7732,20.8071,20.5363,20.5786,59802.0
2020-04-22 11:10:00,24.31,24.36,24.22,24.28,75064.0,20.5701,20.6124,20.494,20.5448,75064.0
2020-04-22 11:15:00,24.28,24.49,24.27,24.34,107452.0,20.5448,20.7224,20.5363,20.5955,107452.0
2020-04-22 11:20:00,24.33,24.44,24.25,24.36,172702.0,20.5871,20.6801,20.5194,20.6124,172702.0
2020-04-22 11:25:00,24.37,24.38,24.23,24.31,54813.0,20.6209,20.6294,20.5024,20.5701,54813.0
2020-04-22 11:30:00,24.33,24.59,24.32,24.49,71285.0,20.5871,20.8071,20.5786,20.7224,71285.0
2020-04-22 11:35:00,24.45,24.56,24.43,24.54,26920.0,20.6886,20.7817,20.6717,20.7648,26920.0
2020-04-22 11:40:00,24.55,24.75,24.51,24.73,42335.0,20.7732,20.9425,20.7394,20.9255,42335.0
2020-04-22 11:45:00,24.75,24.82,24.7,24.81,52736.0,20.9425,21.0017,20.9001,20.9932,52736.0
2020-04-22 11:50:00,24.81,24.88,24.79,24.84,65628.0,20.9932,21.0525,20.9763,21.0186,65628.0
2020-04-22 11:55:00,24.82,24.83,24.58,24.64,47290.0,21.0017,21.0101,20.7986,20.8494,47290.0
2020-04-22 12:00:00,24.64,24.65,24.53,24.6,50601.0,20.8494,20.8578,20.7563,20.8155,50601.0
2020-04-22 12:05:00,24.6,24.68,24.53,24.54,35989.0,20.8155,20.8832,20.7563,20.7648,35989.0
2020-04-22 12:10:00,24.52,24.55,24.39,24.43,34508.0,20.7478,20.7732,20.6378,20.6717,34508.0
2020-04-22 12:15:00,24.43,24.48,24.37,24.42,209118.0,20.6717,20.714,20.6209,20.6632,209118.0
2020-04-22 12:20:00,24.43,24.46,24.36,24.38,73639.0,20.6717,20.6971,20.6124,20.6294,73639.0
2020-04-22 12:25:00,24.37,24.41,24.28,24.38,46174.0,20.6209,20.6548,20.5448,20.6294,46174.0
2020-04-22 12:30:00,24.38,24.58,24.38,24.51,103338.0,20.6294,20.7986,20.6294,20.7394,103338.0
2020-04-22 12:35:00,24.51,24.51,24.3,24.34,50039.0,20.7394,20.7394,20.5617,20.5955,50039.0
2020-04-22 12:40:00,24.33,24.43,24.26,24.33,153161.0,20.5871,20.6717,20.5278,20.5871,153161.0
2020-04-22 12:45:00,24.32,24.42,24.31,24.36,39315.0,20.5786,20.6632,20.5701,20.6124,39315.0
2020-04-22 12:50:00,24.34,24.36,24.26,24.28,66431.0,20.5955,20.6124,20.5278,20.5448,66431.0
2020-04-22 12:55:00,24.27,24.32,24.25,24.31,37747.0,20.5363,20.5786,20.5194,20.5701,37747.0
2020-04-22 13:00:00,24.31,24.37,24.25,24.27,64841.0,20.5701,20.6209,20.5194,20.5363,64841.0
2020-04-22 13:05:00,24.29,24.37,24.26,24.35,63538.0,20.5532,20.6209,20.5278,20.604,63538.0
2020-04-22 13:10:00,24.35,24.36,24.3,24.35,36131.0,20.604,20.6124,20.5617,20.604,36131.0
2020-04-22 13:15:00,24.36,24.41,24.33,24.38,35117.0,20.6124,20.6548,20.5871,20.6294,35117.0
2020-04-22 13:20:00,24.36,24.43,24.34,24.36,39211.0,20.6124,20.6717,20.5955,20.6124,39211.0
2020-04-22 13:25:00,24.35,24.46,24.35,24.43,42862.0,20.604,20.6971,20.604,20.6717,42862.0
2020-04-22 13:30:00,24.44,24.46,24.37,24.39,41539.0,20.6801,20.6971,20.6209,20.6378,41539.0
2020-04-22 13:35:00,24.38,24.43,24.32,24.34,34534.0,20.6294,20.6717,20.5786,20.5955,34534.0
2020-04-22 13:40:00,24.34,24.44,24.33,24.42,37681.0,20.5955,20.6801,20.5871,20.6632,37681.0
2020-04-22 13:45:00,24.41,24.42,24.34,24.36,39775.0,20.6548,20.6632,20.5955,20.6124,39775.0
2020-04-22 13:50:00,24.36,24.45,24.33,24.43,32408.0,20.6124,20.6886,20.5871,20.6717,32408.0
2020-04-22 13:55:00,24.44,24.44,24.37,24.39,44450.0,20.6801,20.6801,20.6209,20.6378,44450.0
2020-04-22 14:00:00,24.4,24.44,24.38,24.41,43464.0,20.6463,20.6801,20.6294,20.6548,43464.0
2020-04-22 14:05:00,24.4,24.49,24.39,24.46,34375.0,20.6463,20.7224,20.6378,20.6971,34375.0
2020-04-22 14:10:00,24.47,24.47,24.4,24.46,26110.0,20.7055,20.7055,20.6463,20.6971,26110.0
2020-04-22 14:15:00,24.45,24.45,24.34,24.34,42061.0,20.6886,20.6886,20.5955,20.5955,42061.0
2020-04-22 14:20:00,24.34,24.42,24.33,24.4,35446.0,20.5955,20.6632,20.5871,20.6463,35446.0
2020-04-22 14:25:00,24.39,24.47,24.36,24.47,38138.0,20.6378,20.7055,20.6124,20.7055,38138.0
2020-04-22 14:30:00,24.48,24.59,24.47,24.57,45147.0,20.714,20.8071,20.7055,20.7901,45147.0
2020-04-22 14:35:00,24.56,24.6,24.52,24.59,42910.0,20.7817,20.8155,20.7478,20.8071,42910.0
2020-04-22 14:40:00,24.57,24.61,24.52,24.52,34357.0,20.7901,20.824,20.7478,20.7478,34357.0
2020-04-22 14:45:00,24.54,24.68,24.52,24.65,59579.0,20.7648,20.8832,20.7478,20.8578,59579.0
2020-04-22 14:50:00,24.65,24.71,24.61,24.63,30629.0,20.8578,20.9086,20.824,20.8409,30629.0
2020-04-22 14:55:00,24.63,24.69,24.6,24.62,53245.0,20.8409,20.8917,20.8155,20.8325,53245.0
2020-04-22 15:00:00,24.62,24.64,24.52,24.58,93054.0,20.8325,20.8494,20.7478,20.7986,93054.0
2020-04-22 15:05:00,24.58,24.59,24.52,24.55,40642.0,20.7986,20.8071,20.7478,20.7732,40642.0
2020-04-22 15:10:00,24.53,24.56,24.48,24.52,76043.0,20.7563,20.7817,20.714,20.7478,76043.0
2020-04-22 15:15:00,24.52,24.6,24.48,24.58,53737.0,20.7478,20.8155,20.714,20.7986,53737.0
2020-04-22 15:20:00,24.58,24.63,24.56,24.58,79682.0,20.7986,20.8409,20.7817,20.7986,79682.0
2020-04-22 15:25:00,24.57,24.58,24.52,24.53,54017.0,20.7901,20.7986,20.7478,20.7563,54017.0
2020-04-22 15:30:00,24.54,24.59,24.5,24.59,86375.0,20.7648,20.8071,20.7309,20.8071,86375.0
2020-04-22 15:35:00,24.59,24.75,24.57,24.74,99730.0,20.8071,20.9425,20.7901,20.934,99730.0
2020-04-22 15:40:00,24.75,24.84,24.72,24.8,103204.0,20.9425,21.0186,20.9171,20.9848,103204.0
2020-04-22 15:45:00,24.8,24.81,24.7,24.76,94516.0,20.9848,20.9932,20.9001,20.9509,94516.0
2020-04-22 15:50:00,24.76,24.85,24.72,24.84,162050.0,20.9509,21.0271,20.9171,21.0186,162050.0
2020-04-22 15:55:00,24.84,24.85,24.67,24.69,305399.0,21.0186,21.0271,20.8748,20.8917,305399.0
2020-04-23 09:30:00,25.45,25.9,25.34,25.71,446537.0,21.5348,21.9155,21.4417,21.7548,446537.0
2020-04-23 09:35:00,25.74,25.91,25.65,25.86,181007.0,21.7801,21.924,21.704,21.8817,181007.0
2020-04-23 09:40:00,25.91,25.99,25.77,25.89,186965.0,21.924,21.9917,21.8055,21.9071,186965.0
2020-04-23 09:45:00,25.89,25.96,25.75,25.84,86113.0,21.9071,21.9663,21.7886,21.8648,86113.0
2020-04-23 09:50:00,25.84,25.87,25.61,25.61,108449.0,21.8648,21.8902,21.6701,21.6701,108449.0
2020-04-23 09:55:00,25.61,25.83,25.51,25.79,157987.0,21.6701,21.8563,21.5855,21.8225,157987.0
2020-04-23 10:00:00,25.8,25.87,25.63,25.82,78010.0,21.8309,21.8902,21.6871,21.8478,78010.0
2020-04-23 10:05:00,25.81,25.96,25.77,25.95,107251.0,21.8394,21.9663,21.8055,21.9578,107251.0
2020-04-23 10:10:00,25.95,26.09,25.92,26.08,167197.0,21.9578,22.0763,21.9325,22.0678,167197.0
2020-04-23 10:15:00,26.08,26.27,25.97,26.21,161594.0,22.0678,22.2286,21.9748,22.1778,161594.0
2020-04-23 10:20:00,26.2,26.36,26.13,26.34,102811.0,22.1694,22.3048,22.1102,22.2878,102811.0
2020-04-23 10:25:00,26.34,26.61,26.33,26.58,142871.0,22.2878,22.5163,22.2794,22.4909,142871.0
2020-04-23 10:30:00,26.58,26.68,26.44,26.66,127789.0,22.4909,22.5755,22.3725,22.5586,127789.0
2020-04-23 10:35:00,26.67,26.7,26.5,26.55,127117.0,22.5671,22.5925,22.4232,22.4655,127117.0
2020-04-23 10:40:00,26.57,26.76,26.52,26.76,124752.0,22.4825,22.6432,22.4402,22.6432,124752.0
2020-04-23 10:45:00,26.75,26.8,26.52,26.55,78574.0,22.6348,22.6771,22.4402,22.4655,78574.0
2020-04-23 10:50:00,26.55,26.56,26.33,26.33,151103.0,22.4655,22.474,22.2794,22.2794,151103.0
2020-04-23 10:55:00,26.33,26.58,26.31,26.53,75124.0,22.2794,22.4909,22.2625,22.4486,75124.0
2020-04-23 11:00:00,26.51,26.52,26.26,26.43,327011.0,22.4317,22.4402,22.2202,22.364,327011.0
2020-04-23 11:05:00,26.42,26.61,26.41,26.6,66042.0,22.3555,22.5163,22.3471,22.5078,66042.0
2020-04-23 11:10:00,26.58,26.62,26.47,26.49,94844.0,22.4909,22.5248,22.3978,22.4148,94844.0
2020-04-23 11:15:00,26.5,26.79,26.48,26.74,111289.0,22.4232,22.6686,22.4063,22.6263,111289.0
2020-04-23 11:20:00,26.75,26.85,26.68,26.8,97262.0,22.6348,22.7194,22.5755,22.6771,97262.0
2020-04-23 11:25:00,26.83,26.89,26.76,26.78,97330.0,22.7025,22.7532,22.6432,22.6602,97330.0
2020-04-23 11:30:00,26.79,26.84,26.51,26.59,74602.0,22.6686,22.7109,22.4317,22.4994,74602.0
2020-04-23 11:35:00,26.6,26.61,26.2,26.21,101301.0,22.5078,22.5163,22.1694,22.1778,101301.0
2020-04-23 11:40:00,26.22,26.32,26.21,26.27,86276.0,22.1863,22.2709,22.1778,22.2286,86276.0
2020-04-23 11:45:00,26.27,26.27,26.09,26.21,64567.0,22.2286,22.2286,22.0763,22.1778,64567.0
2020-04-23 11:50:00,26.21,26.37,26.2,26.23,127739.0,22.1778,22.3132,22.1694,22.1948,127739.0
2020-04-23 11:55:00,26.23,26.3,26.18,26.2,94273.0,22.1948,22.254,22.1525,22.1694,94273.0
2020-04-23 12:00:00,26.2,26.21,26.1,26.14,78012.0,22.1694,22.1778,22.0848,22.1186,78012.0
2020-04-23 12:05:00,26.14,26.16,26.06,26.09,83469.0,22.1186,22.1355,22.0509,22.0763,83469.0
2020-04-23 12:10:00,26.08,26.09,25.9,26.01,111920.0,22.0678,22.0763,21.9155,22.0086,111920.0
2020-04-23 12:15:00,26.02,26.09,25.98,26.02,77379.0,22.0171,22.0763,21.9832,22.0171,77379.0
2020-04-23 12:20:00,26.02,26.08,25.98,26.01,81792.0,22.0171,22.0678,21.9832,22.0086,81792.0
2020-04-23 12:25:00,26.0,26.04,25.95,25.97,60454.0,22.0002,22.034,21.9578,21.9748,60454.0
2020-04-23 12:30:00,25.97,26.03,25.93,25.94,48781.0,21.9748,22.0255,21.9409,21.9494,48781.0
2020-04-23 12:35:00,25.94,26.02,25.87,26.0,100752.0,21.9494,22.0171,21.8902,22.0002,100752.0
2020-04-23 12:40:00,25.99,26.02,25.75,25.83,97696.0,21.9917,22.0171,21.7886,21.8563,97696.0
2020-04-23 12:45:00,25.83,25.89,25.33,25.61,252415.0,21.8563,21.9071,21.4332,21.6701,252415.0
2020-04-23 12:50:00,25.64,25.64,25.17,25.35,200163.0,21.6955,21.6955,21.2978,21.4501,200163.0
2020-04-23 12:55:00,25.35,25.58,25.31,25.47,172752.0,21.4501,21.6448,21.4163,21.5517,172752.0
2020-04-23 13:00:00,25.49,25.76,25.43,25.7,99147.0,21.5686,21.7971,21.5178,21.7463,99147.0
2020-04-23 13:05:00,25.71,25.76,25.62,25.75,88757.0,21.7548,21.7971,21.6786,21.7886,88757.0
2020-04-23 13:10:00,25.75,25.98,25.69,25.96,49822.0,21.7886,21.9832,21.7378,21.9663,49822.0
2020-04-23 13:15:00,25.97,26.03,25.87,25.88,114627.0,21.9748,22.0255,21.8902,21.8986,114627.0
2020-04-23 13:20:00,25.88,25.89,25.64,25.7,79426.0,21.8986,21.9071,21.6955,21.7463,79426.0
2020-04-23 13:25:00,25.7,25.73,25.59,25.73,64825.0,21.7463,21.7717,21.6532,21.7717,64825.0
2020-04-23 13:30:00,25.72,25.9,25.71,25.88,58761.0,21.7632,21.9155,21.7548,21.8986,58761.0
2020-04-23 13:35:00,25.89,25.95,25.74,25.77,67092.0,21.9071,21.9578,21.7801,21.8055,67092.0
2020-04-23 13:40:00,25.77,25.85,25.66,25.72,100417.0,21.8055,21.8732,21.7125,21.7632,100417.0
2020-04-23 13:45:00,25.73,25.86,25.71,25.71,75174.0,21.7717,21.8817,21.7548,21.7548,75174.0
2020-04-23 13:50:00,25.72,25.75,25.65,25.7,84373.0,21.7632,21.7886,21.704,21.7463,84373.0
2020-04-23 13:55:00,25.7,25.79,25.6,25.76,54400.0,21.7463,21.8225,21.6617,21.7971,54400.0
2020-04-23 14:00:00,25.76,25.82,25.7,25.71,73946.0,21.7971,21.8478,21.7463,21.7548,73946.0
2020-04-23 14:05:00,25.7,25.83,25.69,25.71,37133.0,21.7463,21.8563,21.7378,21.7548,37133.0
2020-04-23 14:10:00,25.7,25.78,25.63,25.7,58251.0,21.7463,21.814,21.6871,21.7463,58251.0
2020-04-23 14:15:00,25.7,25.87,25.7,25.79,45795.0,21.7463,21.8902,21.7463,21.8225,45795.0
2020-04-23 14:20:00,25.79,25.92,25.77,25.91,44265.0,21.8225,21.9325,21.8055,21.924,44265.0
2020-04-23 14:25:00,25.93,25.94,25.87,25.92,47022.0,21.9409,21.9494,21.8902,21.9325,47022.0
2020-04-23 14:30:00,25.91,25.93,25.83,25.84,31861.0,21.924,21.9409,21.8563,21.8648,31861.0
2020-04-23 14:35:00,25.84,25.89,25.77,25.8,35865.0,21.8648,21.9071,21.8055,21.8309,35865.0
2020-04-23 14:40:00,25.81,25.97,25.8,25.96,65003.0,21.8394,21.9748,21.8309,21.9663,65003.0
2020-04-23 14:45:00,25.97,26.0,25.91,25.93,60926.0,21.9748,22.0002,21.924,21.9409,60926.0
2020-04-23 14:50:00,25.93,26.07,25.89,26.05,47501.0,21.9409,22.0594,21.9071,22.0425,47501.0
2020-04-23 14:55:00,26.04,26.11,26.01,26.02,48331.0,22.034,22.0932,22.0086,22.0171,48331.0
2020-04-23 15:00:00,26.03,26.04,25.97,25.99,63794.0,22.0255,22.034,21.9748,21.9917,63794.0
2020-04-23 15:05:00,25.98,26.02,25.87,25.9,46146.0,21.9832,22.0171,21.8902,21.9155,46146.0
2020-04-23 15:10:00,25.88,25.95,25.85,25.89,54784.0,21.8986,21.9578,21.8732,21.9071,54784.0
2020-04-23 15:15:00,25.89,25.93,25.79,25.84,94613.0,21.9071,21.9409,21.8225,21.8648,94613.0
2020-04-23 15:20:00,25.84,26.03,25.82,26.02,59082.0,21.8648,22.0255,21.8478,22.0171,59082.0
2020-04-23 15:25:00,26.03,26.09,25.96,26.08,53652.0,22.0255,22.0763,21.9663,22.0678,53652.0
2020-04-23 15:30:00,26.05,26.22,25.99,26.17,93605.0,22.0425,22.1863,21.9917,22.144,93605.0
2020-04-23 15:35:00,26.19,26.19,26.04,26.07,83259.0,22.1609,22.1609,22.034,22.0594,83259.0
2020-04-23 15:40:00,26.07,26.18,26.05,26.07,73385.0,22.0594,22.1525,22.0425,22.0594,73385.0
2020-04-23 15:45:00,26.07,26.19,26.06,26.12,86556.0,22.0594,22.1609,22.0509,22.1017,86556.0
2020-04-23 15:50:00,26.14,26.14,25.92,25.99,210466.0,22.1186,22.1186,21.9325,21.9917,210466.0
2020-04-23 15:55:00,25.99,26.04,25.92,25.96,206316.0,21.9917,22.034,21.9325,21.9663,206316.0
2020-04-24 09:30:00,26.26,26.48,25.66,26.26,563947.0,22.2202,22.4063,21.7125,22.2202,563947.0
2020-04-24 09:35:00,26.29,26.68,26.11,26.65,260885.0,22.2455,22.5755,22.0932,22.5502,260885.0
2020-04-24 09:40:00,26.62,26.63,25.94,26.07,223142.0,22.5248,22.5332,21.9494,22.0594,223142.0
2020-04-24 09:45:00,26.06,26.22,26.01,26.02,77421.0,22.0509,22.1863,22.0086,22.0171,77421.0
2020-04-24 09:50:00,26.01,26.06,25.79,25.96,154170.0,22.0086,22.0509,21.8225,21.9663,154170.0
2020-04-24 09:55:00,25.96,25.98,25.85,25.87,45008.0,21.9663,21.9832,21.8732,21.8902,45008.0
2020-04-24 10:00:00,25.88,26.06,25.88,26.04,65044.0,21.8986,22.0509,21.8986,22.034,65044.0
2020-04-24 10:05:00,26.04,26.17,25.77,25.78,103801.0,22.034,22.144,21.8055,21.814,103801.0
2020-04-24 10:10:00,25.78,25.82,25.52,25.53,122652.0,21.814,21.8478,21.594,21.6025,122652.0
2020-04-24 10:15:00,25.53,25.84,25.51,25.75,100582.0,21.6025,21.8648,21.5855,21.7886,100582.0
2020-04-24 10:20:00,25.74,25.78,25.64,25.72,48903.0,21.7801,21.814,21.6955,21.7632,48903.0
2020-04-24 10:25:00,25.72,25.73,25.4,25.52,72833.0,21.7632,21.7717,21.4925,21.594,72833.0
2020-04-24 10:30:00,25.51,25.75,25.47,25.64,122861.0,21.5855,21.7886,21.5517,21.6955,122861.0
2020-04-24 10:35:00,25.65,25.93,25.64,25.86,88038.0,21.704,21.9409,21.6955,21.8817,88038.0
2020-04-24 10:40:00,25.89,26.13,25.85,26.12,64005.0,21.9071,22.1102,21.8732,22.1017,64005.0
2020-04-24 10:45:00,26.11,26.23,25.96,26.04,124036.0,22.0932,22.1948,21.9663,22.034,124036.0
2020-04-24 10:50:00,26.05,26.09,25.92,26.05,94598.0,22.0425,22.0763,21.9325,22.0425,94598.0
2020-04-24 10:55:00,26.05,26.18,25.98,26.17,83480.0,22.0425,22.1525,21.9832,22.144,83480.0
2020-04-24 11:00:00,26.16,26.17,26.03,26.09,146528.0,22.1355,22.144,22.0255,22.0763,146528.0
2020-04-24 11:05:00,26.1,26.17,25.82,25.82,67880.0,22.0848,22.144,21.8478,21.8478,67880.0
2020-04-24 11:10:00,25.82,25.84,25.71,25.77,41693.0,21.8478,21.8648,21.7548,21.8055,41693.0
2020-04-24 11:15:00,25.77,25.85,25.69,25.75,48666.0,21.8055,21.8732,21.7378,21.7886,48666.0
2020-04-24 11:20:00,25.74,25.92,25.74,25.87,70856.0,21.7801,21.9325,21.7801,21.8902,70856.0
2020-04-24 11:25:00,25.87,25.94,25.78,25.84,69515.0,21.8902,21.9494,21.814,21.8648,69515.0
2020-04-24 11:30:00,25.84,25.92,25.66,25.66,43534.0,21.8648,21.9325,21.7125,21.7125,43534.0
2020-04-24 11:35:00,25.66,25.84,25.65,25.8,30127.0,21.7125,21.8648,21.704,21.8309,30127.0
2020-04-24 11:40:00,25.82,25.83,25.67,25.75,35066.0,21.8478,21.8563,21.7209,21.7886,35066.0
2020-04-24 11:45:00,25.75,25.89,25.69,25.85,43078.0,21.7886,21.9071,21.7378,21.8732,43078.0
2020-04-24 11:50:00,25.85,25.86,25.73,25.76,36124.0,21.8732,21.8817,21.7717,21.7971,36124.0
2020-04-24 11:55:00,25.77,25.82,25.7,25.74,44897.0,21.8055,21.8478,21.7463,21.7801,44897.0
2020-04-24 12:00:00,25.75,25.79,25.71,25.75,42590.0,21.7886,21.8225,21.7548,21.7886,42590.0
2020-04-24 12:05:00,25.74,25.9,25.71,25.83,44037.0,21.7801,21.9155,21.7548,21.8563,44037.0
2020-04-24 12:10:00,25.82,25.82,25.68,25.68,42547.0,21.8478,21.8478,21.7294,21.7294,42547.0
2020-04-24 12:15:00,25.71,25.83,25.59,25.62,274550.0,21.7548,21.8563,21.6532,21.6786,274550.0
2020-04-24 12:20:00,25.66,25.67,25.42,25.48,88317.0,21.7125,21.7209,21.5094,21.5601,88317.0
2020-04-24 12:25:00,25.49,25.58,25.48,25.57,43912.0,21.5686,21.6448,21.5601,21.6363,43912.0
2020-04-24 12:30:00,25.57,25.64,25.56,25.6,38197.0,21.6363,21.6955,21.6278,21.6617,38197.0
2020-04-24 12:35:00,25.6,25.63,25.5,25.63,91016.0,21.6617,21.6871,21.5771,21.6871,91016.0
2020-04-24 12:40:00,25.63,25.71,25.54,25.65,67813.0,21.6871,21.7548,21.6109,21.704,67813.0
2020-04-24 12:45:00,25.65,25.8,25.62,25.74,93662.0,21.704,21.8309,21.6786,21.7801,93662.0
2020-04-24 12:50:00,25.74,25.76,25.65,25.67,43302.0,21.7801,21.7971,21.704,21.7209,43302.0
2020-04-24 12:55:00,25.67,25.72,25.62,25.68,44059.0,21.7209,21.7632,21.6786,21.7294,44059.0
2020-04-24 13:00:00,25.69,25.69,25.6,25.61,50691.0,21.7378,21.7378,21.6617,21.6701,50691.0
2020-04-24 13:05:00,25.59,25.62,25.54,25.58,37876.0,21.6532,21.6786,21.6109,21.6448,37876.0
2020-04-24 13:10:00,25.58,25.65,25.55,25.64,36271.0,21.6448,21.704,21.6194,21.6955,36271.0
2020-04-24 13:15:00,25.64,25.83,25.63,25.83,56375.0,21.6955,21.8563,21.6871,21.8563,56375.0
2020-04-24 13:20:00,25.8,25.98,25.79,25.96,59852.0,21.8309,21.9832,21.8225,21.9663,59852.0
2020-04-24 13:25:00,25.97,26.06,25.93,26.03,77132.0,21.9748,22.0509,21.9409,22.0255,77132.0
2020-04-24 13:30:00,26.03,26.04,25.88,25.95,71348.0,22.0255,22.034,21.8986,21.9578,71348.0
2020-04-24 13:35:00,25.94,25.97,25.91,25.95,46058.0,21.9494,21.9748,21.924,21.9578,46058.0
2020-04-24 13:40:00,25.95,26.07,25.94,26.07,58951.0,21.9578,22.0594,21.9494,22.0594,58951.0
2020-04-24 13:45:00,26.06,26.1,25.94,25.95,87399.0,22.0509,22.0848,21.9494,21.9578,87399.0
2020-04-24 13:50:00,25.95,26.04,25.91,26.01,37815.0,21.9578,22.034,21.924,22.0086,37815.0
2020-04-24 13:55:00,26.01,26.05,25.94,26.02,61895.0,22.0086,22.0425,21.9494,22.0171,61895.0
2020-04-24 14:00:00,26.03,26.04,25.96,26.0,33803.0,22.0255,22.034,21.9663,22.0002,33803.0
2020-04-24 14:05:00,26.0,26.06,25.96,26.04,66287.0,22.0002,22.0509,21.9663,22.034,66287.0
2020-04-24 14:10:00,26.04,26.07,25.92,25.95,71570.0,22.034,22.0594,21.9325,21.9578,71570.0
2020-04-24 14:15:00,25.95,26.09,25.94,26.08,46996.0,21.9578,22.0763,21.9494,22.0678,46996.0
2020-04-24 14:20:00,26.1,26.12,26.03,26.1,33749.0,22.0848,22.1017,22.0255,22.0848,33749.0
2020-04-24 14:25:00,26.11,26.16,26.05,26.16,51062.0,22.0932,22.1355,22.0425,22.1355,51062.0
2020-04-24 14:30:00,26.15,26.26,26.13,26.16,71406.0,22.1271,22.2202,22.1102,22.1355,71406.0
2020-04-24 14:35:00,26.16,26.32,26.15,26.3,45996.0,22.1355,22.2709,22.1271,22.254,45996.0
2020-04-24 14:40:00,26.29,26.31,26.23,26.28,55346.0,22.2455,22.2625,22.1948,22.2371,55346.0
2020-04-24 14:45:00,26.28,26.35,26.27,26.34,58014.0,22.2371,22.2963,22.2286,22.2878,58014.0
2020-04-24 14:50:00,26.33,26.37,26.21,26.24,54200.0,22.2794,22.3132,22.1778,22.2032,54200.0
2020-04-24 14:55:00,26.25,26.29,26.24,26.25,35615.0,22.2117,22.2455,22.2032,22.2117,35615.0
2020-04-24 15:00:00,26.25,26.27,26.19,26.19,77898.0,22.2117,22.2286,22.1609,22.1609,77898.0
2020-04-24 15:05:00,26.2,26.22,26.15,26.16,112150.0,22.1694,22.1863,22.1271,22.1355,112150.0
2020-04-24 15:10:00,26.16,26.21,26.11,26.15,88698.0,22.1355,22.1778,22.0932,22.1271,88698.0
2020-04-24 15:15:00,26.16,26.18,26.09,26.14,111773.0,22.1355,22.1525,22.0763,22.1186,111773.0
2020-04-24 15:20:00,26.14,26.2,26.09,26.18,101913.0,22.1186,22.1694,22.0763,22.1525,101913.0
2020-04-24 15:25:00,26.18,26.21,26.13,26.17,86452.0,22.1525,22.1778,22.1102,22.144,86452.0
2020-04-24 15:30:00,26.17,26.17,26.0,26.13,174761.0,22.144,22.144,22.0002,22.1102,174761.0
2020-04-24 15:35:00,26.14,26.14,26.08,26.12,48141.0,22.1186,22.1186,22.0678,22.1017,48141.0
2020-04-24 15:40:00,26.13,26.14,26.08,26.09,53916.0,22.1102,22.1186,22.0678,22.0763,53916.0
2020-04-24 15:45:00,26.09,26.09,25.96,25.99,178299.0,22.0763,22.0763,21.9663,21.9917,178299.0
2020-04-24 15:50:00,26.0,26.0,25.62,25.66,312572.0,22.0002,22.0002,21.6786,21.7125,312572.0
2020-04-24 15:55:00,25.65,25.84,25.62,25.76,522010.0,21.704,21.8648,21.6786,21.7971,522010.0
2020-04-27 09:30:00,25.99,26.0,25.59,25.87,309807.0,21.9917,22.0002,21.6532,21.8902,309807.0
2020-04-27 09:35:00,25.87,25.96,25.72,25.72,93598.0,21.8902,21.9663,21.7632,21.7632,93598.0
2020-04-27 09:40:00,25.7,25.7,25.05,25.07,242980.0,21.7463,21.7463,21.1963,21.2132,242980.0
2020-04-27 09:45:00,25.07,25.5,25.04,25.42,200947.0,21.2132,21.5771,21.1878,21.5094,200947.0
2020-04-27 09:50:00,25.42,25.74,25.42,25.74,89575.0,21.5094,21.7801,21.5094,21.7801,89575.0
2020-04-27 09:55:00,25.73,25.83,25.62,25.68,132341.0,21.7717,21.8563,21.6786,21.7294,132341.0
2020-04-27 10:00:00,25.69,25.69,25.51,25.52,99463.0,21.7378,21.7378,21.5855,21.594,99463.0
2020-04-27 10:05:00,25.53,25.76,25.44,25.75,94501.0,21.6025,21.7971,21.5263,21.7886,94501.0
2020-04-27 10:10:00,25.75,25.9,25.61,25.84,108500.0,21.7886,21.9155,21.6701,21.8648,108500.0
2020-04-27 10:15:00,25.85,26.07,25.84,26.05,114498.0,21.8732,22.0594,21.8648,22.0425,114498.0
2020-04-27 10:20:00,26.06,26.16,26.0,26.09,84371.0,22.0509,22.1355,22.0002,22.0763,84371.0
2020-04-27 10:25:00,26.1,26.1,25.91,25.92,60881.0,22.0848,22.0848,21.924,21.9325,60881.0
2020-04-27 10:30:00,25.92,26.01,25.88,25.98,42375.0,21.9325,22.0086,21.8986,21.9832,42375.0
2020-04-27 10:35:00,25.98,25.98,25.77,25.79,55834.0,21.9832,21.9832,21.8055,21.8225,55834.0
2020-04-27 10:40:00,25.79,25.99,25.76,25.97,59368.0,21.8225,21.9917,21.7971,21.9748,59368.0
2020-04-27 10:45:00,25.98,26.05,25.94,26.02,43925.0,21.9832,22.0425,21.9494,22.0171,43925.0
2020-04-27 10:50:00,26.01,26.2,26.01,26.14,123979.0,22.0086,22.1694,22.0086,22.1186,123979.0
2020-04-27 10:55:00,26.11,26.14,25.99,26.01,44035.0,22.0932,22.1186,21.9917,22.0086,44035.0
2020-04-27 11:00:00,26.03,26.12,26.0,26.04,97566.0,22.0255,22.1017,22.0002,22.034,97566.0
2020-04-27 11:05:00,26.03,26.03,25.8,26.0,80202.0,22.0255,22.0255,21.8309,22.0002,80202.0
2020-04-27 11:10:00,25.99,26.0,25.86,25.87,28848.0,21.9917,22.0002,21.8817,21.8902,28848.0
2020-04-27 11:15:00,25.87,25.89,25.79,25.87,63613.0,21.8902,21.9071,21.8225,21.8902,63613.0
2020-04-27 11:20:00,25.88,25.89,25.75,25.77,69876.0,21.8986,21.9071,21.7886,21.8055,69876.0
2020-04-27 11:25:00,25.77,25.92,25.74,25.88,104899.0,21.8055,21.9325,21.7801,21.8986,104899.0
2020-04-27 11:30:00,25.87,26.1,25.83,26.09,50302.0,21.8902,22.0848,21.8563,22.0763,50302.0
2020-04-27 11:35:00,26.09,26.24,26.04,26.2,93320.0,22.0763,22.2032,22.034,22.1694,93320.0
2020-04-27 11:40:00,26.2,26.23,26.09,26.11,69254.0,22.1694,22.1948,22.0763,22.0932,69254.0
2020-04-27 11:45:00,26.1,26.12,26.04,26.11,46334.0,22.0848,22.1017,22.034,22.0932,46334.0
2020-04-27 11:50:00,26.12,26.13,25.99,25.99,60186.0,22.1017,22.1102,21.9917,21.9917,60186.0
2020-04-27 11:55:00,26.0,26.03,25.97,25.99,47982.0,22.0002,22.0255,21.9748,21.9917,47982.0
2020-04-27 12:00:00,25.99,26.18,25.95,26.08,62744.0,21.9917,22.1525,21.9578,22.0678,62744.0
2020-04-27 12:05:00,26.09,26.18,26.05,26.06,59839.0,22.0763,22.1525,22.0425,22.0509,59839.0
2020-04-27 12:10:00,26.06,26.11,25.98,26.11,55468.0,22.0509,22.0932,21.9832,22.0932,55468.0
2020-04-27 12:15:00,26.1,26.19,26.06,26.13,41672.0,22.0848,22.1609,22.0509,22.1102,41672.0
2020-04-27 12:20:00,26.12,26.32,26.11,26.29,71901.0,22.1017,22.2709,22.0932,22.2455,71901.0
2020-04-27 12:25:00,26.28,26.32,26.17,26.2,96442.0,22.2371,22.2709,22.144,22.1694,96442.0
2020-04-27 12:30:00,26.19,26.23,26.14,26.22,42103.0,22.1609,22.1948,22.1186,22.1863,42103.0
2020-04-27 12:35:00,26.22,26.24,26.16,26.18,43239.0,22.1863,22.2032,22.1355,22.1525,43239.0
2020-04-27 12:40:00,26.18,26.24,26.12,26.14,31715.0,22.1525,22.2032,22.1017,22.1186,31715.0
2020-04-27 12:45:00,26.14,26.15,26.07,26.07,36612.0,22.1186,22.1271,22.0594,22.0594,36612.0
2020-04-27 12:50:00,26.08,26.16,26.02,26.03,119426.0,22.0678,22.1355,22.0171,22.0255,119426.0
2020-04-27 12:55:00,26.04,26.12,26.03,26.11,76434.0,22.034,22.1017,22.0255,22.0932,76434.0
2020-04-27 13:00:00,26.11,26.11,25.97,26.01,77537.0,22.0932,22.0932,21.9748,22.0086,77537.0
2020-04-27 13:05:00,26.01,26.02,25.84,25.84,76581.0,22.0086,22.0171,21.8648,21.8648,76581.0
2020-04-27 13:10:00,25.85,25.97,25.83,25.89,88344.0,21.8732,21.9748,21.8563,21.9071,88344.0
2020-04-27 13:15:00,25.89,25.89,25.8,25.81,63069.0,21.9071,21.9071,21.8309,21.8394,63069.0
2020-04-27 13:20:00,25.81,25.98,25.75,25.9,189608.0,21.8394,21.9832,21.7886,21.9155,189608.0
2020-04-27 13:25:00,25.89,26.02,25.88,26.0,88926.0,21.9071,22.0171,21.8986,22.0002,88926.0
2020-04-27 13:30:00,25.99,26.05,25.95,26.01,68997.0,21.9917,22.0425,21.9578,22.0086,68997.0
2020-04-27 13:35:00,26.0,26.12,25.99,26.07,45731.0,22.0002,22.1017,21.9917,22.0594,45731.0
2020-04-27 13:40:00,26.08,26.12,26.02,26.03,55249.0,22.0678,22.1017,22.0171,22.0255,55249.0
2020-04-27 13:45:00,26.03,26.13,26.0,26.12,48229.0,22.0255,22.1102,22.0002,22.1017,48229.0
2020-04-27 13:50:00,26.11,26.23,26.1,26.21,33338.0,22.0932,22.1948,22.0848,22.1778,33338.0
2020-04-27 13:55:00,26.21,26.26,26.16,26.25,37298.0,22.1778,22.2202,22.1355,22.2117,37298.0
2020-04-27 14:00:00,26.26,26.29,26.21,26.23,42805.0,22.2202,22.2455,22.1778,22.1948,42805.0
2020-04-27 14:05:00,26.23,26.24,26.13,26.18,42465.0,22.1948,22.2032,22.1102,22.1525,42465.0
2020-04-27 14:10:00,26.17,26.2,26.16,26.17,33145.0,22.144,22.1694,22.1355,22.144,33145.0
2020-04-27 14:15:00,26.18,26.19,26.12,26.17,73502.0,22.1525,22.1609,22.1017,22.144,73502.0
2020-04-27 14:20:00,26.17,26.3,26.17,26.25,45182.0,22.144,22.254,22.144,22.2117,45182.0
2020-04-27 14:25:00,26.25,26.27,26.15,26.18,67314.0,22.2117,22.2286,22.1271,22.1525,67314.0
2020-04-27 14:30:00,26.18,26.25,26.15,26.2,54486.0,22.1525,22.2117,22.1271,22.1694,54486.0
2020-04-27 14:35:00,26.2,26.22,26.09,26.12,98483.0,22.1694,22.1863,22.0763,22.1017,98483.0
2020-04-27 14:40:00,26.11,26.23,26.11,26.18,72464.0,22.0932,22.1948,22.0932,22.1525,72464.0
2020-04-27 14:45:00,26.18,26.27,26.18,26.26,43884.0,22.1525,22.2286,22.1525,22.2202,43884.0
2020-04-27 14:50:00,26.26,26.34,26.24,26.29,45735.0,22.2202,22.2878,22.2032,22.2455,45735.0
2020-04-27 14:55:00,26.28,26.34,26.27,26.34,52841.0,22.2371,22.2878,22.2286,22.2878,52841.0
2020-04-27 15:00:00,26.34,26.41,26.33,26.39,65421.0,22.2878,22.3471,22.2794,22.3302,65421.0
2020-04-27 15:05:00,26.38,26.4,26.3,26.32,59430.0,22.3217,22.3386,22.254,22.2709,59430.0
2020-04-27 15:10:00,26.33,26.43,26.32,26.42,71894.0,22.2794,22.364,22.2709,22.3555,71894.0
2020-04-27 15:15:00,26.42,26.43,26.34,26.42,59777.0,22.3555,22.364,22.2878,22.3555,59777.0
2020-04-27 15:20:00,26.42,26.43,26.34,26.38,51595.0,22.3555,22.364,22.2878,22.3217,51595.0
2020-04-27 15:25:00,26.38,26.39,26.29,26.29,41959.0,22.3217,22.3302,22.2455,22.2455,41959.0
2020-04-27 15:30:00,26.31,26.35,26.25,26.28,114686.0,22.2625,22.2963,22.2117,22.2371,114686.0
2020-04-27 15:35:00,26.29,26.43,26.29,26.41,71508.0,22.2455,22.364,22.2455,22.3471,71508.0
2020-04-27 15:40:00,26.41,26.51,26.39,26.47,117758.0,22.3471,22.4317,22.3302,22.3978,117758.0
2020-04-27 15:45:00,26.47,26.49,26.39,26.47,108553.0,22.3978,22.4148,22.3302,22.3978,108553.0
2020-04-27 15:50:00,26.49,26.57,26.44,26.55,227104.0,22.4148,22.4825,22.3725,22.4655,227104.0
2020-04-27 15:55:00,26.54,26.58,26.42,26.45,315898.0,22.4571,22.4909,22.3555,22.3809,315898.0
2020-04-28 09:30:00,27.22,28.3,27.07,27.86,563054.0,23.0325,23.9463,22.9055,23.574,563054.0
2020-04-28 09:35:00,27.81,28.24,27.55,28.04,175980.0,23.5317,23.8955,23.3117,23.7263,175980.0
2020-04-28 09:40:00,28.03,28.15,27.7,28.1,103318.0,23.7179,23.8194,23.4386,23.7771,103318.0
2020-04-28 09:45:00,28.09,28.12,27.63,27.67,91511.0,23.7686,23.794,23.3794,23.4132,91511.0
2020-04-28 09:50:00,27.66,27.89,27.54,27.89,75869.0,23.4048,23.5994,23.3032,23.5994,75869.0
2020-04-28 09:55:00,27.87,27.91,27.58,27.59,80579.0,23.5825,23.6163,23.3371,23.3455,80579.0
2020-04-28 10:00:00,27.59,27.79,27.45,27.79,111511.0,23.3455,23.5148,23.2271,23.5148,111511.0
2020-04-28 10:05:00,27.79,27.95,27.72,27.8,129622.0,23.5148,23.6502,23.4555,23.5232,129622.0
2020-04-28 10:10:00,27.8,27.82,27.36,27.54,288517.0,23.5232,23.5402,23.1509,23.3032,288517.0
2020-04-28 10:15:00,27.56,27.92,27.55,27.81,89143.0,23.3202,23.6248,23.3117,23.5317,89143.0
2020-04-28 10:20:00,27.8,27.84,27.55,27.69,126717.0,23.5232,23.5571,23.3117,23.4302,126717.0
2020-04-28 10:25:00,27.68,27.78,27.57,27.68,73664.0,23.4217,23.5063,23.3286,23.4217,73664.0
2020-04-28 10:30:00,27.68,27.77,27.47,27.48,61933.0,23.4217,23.4979,23.244,23.2525,61933.0
2020-04-28 10:35:00,27.48,27.66,27.48,27.66,55947.0,23.2525,23.4048,23.2525,23.4048,55947.0
2020-04-28 10:40:00,27.65,27.7,27.32,27.34,100353.0,23.3963,23.4386,23.1171,23.134,100353.0
2020-04-28 10:45:00,27.33,27.41,27.21,27.28,74570.0,23.1255,23.1932,23.024,23.0832,74570.0
2020-04-28 10:50:00,27.29,27.29,26.76,26.76,122155.0,23.0917,23.0917,22.6432,22.6432,122155.0
2020-04-28 10:55:00,26.77,26.77,26.46,26.49,174387.0,22.6517,22.6517,22.3894,22.4148,174387.0
2020-04-28 11:00:00,26.5,26.78,26.46,26.77,99440.0,22.4232,22.6602,22.3894,22.6517,99440.0
2020-04-28 11:05:00,26.76,27.12,26.58,27.07,165365.0,22.6432,22.9478,22.4909,22.9055,165365.0
2020-04-28 11:10:00,27.04,27.21,26.7,27.14,138267.0,22.8802,23.024,22.5925,22.9648,138267.0
2020-04-28 11:15:00,27.15,27.36,27.02,27.35,157773.0,22.9732,23.1509,22.8632,23.1425,157773.0
2020-04-28 11:20:00,27.37,27.57,27.29,27.52,103026.0,23.1594,23.3286,23.0917,23.2863,103026.0
2020-04-28 11:25:00,27.53,27.73,27.48,27.59,72584.0,23.2948,23.464,23.2525,23.3455,72584.0
2020-04-28 11:30:00,27.57,27.81,27.5,27.79,61769.0,23.3286,23.5317,23.2694,23.5148,61769.0
2020-04-28 11:35:00,27.8,27.82,27.61,27.63,62701.0,23.5232,23.5402,23.3625,23.3794,62701.0
2020-04-28 11:40:00,27.59,27.75,27.53,27.74,110847.0,23.3455,23.4809,23.2948,23.4725,110847.0
2020-04-28 11:45:00,27.75,27.78,27.58,27.66,56987.0,23.4809,23.5063,23.3371,23.4048,56987.0
2020-04-28 11:50:00,27.66,27.7,27.48,27.64,46374.0,23.4048,23.4386,23.2525,23.3879,46374.0
2020-04-28 11:55:00,27.63,27.74,27.54,27.55,75635.0,23.3794,23.4725,23.3032,23.3117,75635.0
2020-04-28 12:00:00,27.58,27.65,27.5,27.65,53109.0,23.3371,23.3963,23.2694,23.3963,53109.0
2020-04-28 12:05:00,27.67,27.83,27.6,27.78,60795.0,23.4132,23.5486,23.354,23.5063,60795.0
2020-04-28 12:10:00,27.8,27.89,27.78,27.78,54153.0,23.5232,23.5994,23.5063,23.5063,54153.0
2020-04-28 12:15:00,27.77,27.79,27.62,27.67,87994.0,23.4979,23.5148,23.3709,23.4132,87994.0
2020-04-28 12:20:00,27.68,27.85,27.67,27.8,43443.0,23.4217,23.5655,23.4132,23.5232,43443.0
2020-04-28 12:25:00,27.83,27.92,27.79,27.9,62440.0,23.5486,23.6248,23.5148,23.6079,62440.0
2020-04-28 12:30:00,27.9,27.92,27.82,27.84,39083.0,23.6079,23.6248,23.5402,23.5571,39083.0
2020-04-28 12:35:00,27.83,27.85,27.7,27.77,45822.0,23.5486,23.5655,23.4386,23.4979,45822.0
2020-04-28 12:40:00,27.78,27.85,27.74,27.78,44231.0,23.5063,23.5655,23.4725,23.5063,44231.0
2020-04-28 12:45:00,27.78,27.78,27.62,27.71,30720.0,23.5063,23.5063,23.3709,23.4471,30720.0
2020-04-28 12:50:00,27.71,27.75,27.64,27.68,23848.0,23.4471,23.4809,23.3879,23.4217,23848.0
2020-04-28 12:55:00,27.68,27.84,27.66,27.81,50429.0,23.4217,23.5571,23.4048,23.5317,50429.0
2020-04-28 13:00:00,27.81,27.86,27.73,27.86,42404.0,23.5317,23.574,23.464,23.574,42404.0
2020-04-28 13:05:00,27.86,27.95,27.85,27.95,58361.0,23.574,23.6502,23.5655,23.6502,58361.0
2020-04-28 13:10:00,27.96,27.98,27.89,27.91,17129.0,23.6586,23.6755,23.5994,23.6163,17129.0
2020-04-28 13:15:00,27.91,27.92,27.81,27.82,33204.0,23.6163,23.6248,23.5317,23.5402,33204.0
2020-04-28 13:20:00,27.81,27.9,27.81,27.89,21969.0,23.5317,23.6079,23.5317,23.5994,21969.0
2020-04-28 13:25:00,27.9,27.99,27.89,27.95,63524.0,23.6079,23.684,23.5994,23.6502,63524.0
2020-04-28 13:30:00,27.95,27.96,27.76,27.77,59869.0,23.6502,23.6586,23.4894,23.4979,59869.0
2020-04-28 13:35:00,27.77,27.78,27.67,27.68,39697.0,23.4979,23.5063,23.4132,23.4217,39697.0
2020-04-28 13:40:00,27.69,27.93,27.69,27.9,39538.0,23.4302,23.6332,23.4302,23.6079,39538.0
2020-04-28 13:45:00,27.91,27.96,27.86,27.86,47881.0,23.6163,23.6586,23.574,23.574,47881.0
2020-04-28 13:50:00,27.86,27.89,27.84,27.86,21278.0,23.574,23.5994,23.5571,23.574,21278.0
2020-04-28 13:55:00,27.88,27.91,27.77,27.79,26784.0,23.5909,23.6163,23.4979,23.5148,26784.0
2020-04-28 14:00:00,27.8,27.91,27.77,27.87,31647.0,23.5232,23.6163,23.4979,23.5825,31647.0
2020-04-28 14:05:00,27.89,27.91,27.77,27.78,35418.0,23.5994,23.6163,23.4979,23.5063,35418.0
2020-04-28 14:10:00,27.79,27.97,27.79,27.95,24305.0,23.5148,23.6671,23.5148,23.6502,24305.0
2020-04-28 14:15:00,27.95,28.03,27.89,27.94,81581.0,23.6502,23.7179,23.5994,23.6417,81581.0
2020-04-28 14:20:00,27.93,28.02,27.91,27.98,56696.0,23.6332,23.7094,23.6163,23.6755,56696.0
2020-04-28 14:25:00,27.98,28.04,27.94,28.0,106987.0,23.6755,23.7263,23.6417,23.6925,106987.0
2020-04-28 14:30:00,27.99,28.18,27.99,28.14,99345.0,23.684,23.8448,23.684,23.8109,99345.0
2020-04-28 14:35:00,28.12,28.19,28.01,28.04,57061.0,23.794,23.8532,23.7009,23.7263,57061.0
2020-04-28 14:40:00,28.04,28.18,28.04,28.13,45402.0,23.7263,23.8448,23.7263,23.8025,45402.0
2020-04-28 14:45:00,28.12,28.29,28.11,28.27,59595.0,23.794,23.9379,23.7855,23.9209,59595.0
2020-04-28 14:50:00,28.27,28.32,28.1,28.1,63902.0,23.9209,23.9632,23.7771,23.7771,63902.0
2020-04-28 14:55:00,28.09,28.28,28.09,28.27,106114.0,23.7686,23.9294,23.7686,23.9209,106114.0
2020-04-28 15:00:00,28.27,28.34,28.23,28.29,58623.0,23.9209,23.9802,23.8871,23.9379,58623.0
2020-04-28 15:05:00,28.3,28.33,28.22,28.28,61257.0,23.9463,23.9717,23.8786,23.9294,61257.0
2020-04-28 15:10:00,28.28,28.34,28.24,28.27,50635.0,23.9294,23.9802,23.8955,23.9209,50635.0
2020-04-28 15:15:00,28.25,28.33,28.23,28.33,57724.0,23.904,23.9717,23.8871,23.9717,57724.0
2020-04-28 15:20:00,28.33,28.43,28.21,28.4,144398.0,23.9717,24.0563,23.8702,24.0309,144398.0
2020-04-28 15:25:00,28.4,28.49,28.4,28.48,63808.0,24.0309,24.1071,24.0309,24.0986,63808.0
2020-04-28 15:30:00,28.47,28.62,28.45,28.55,90868.0,24.0902,24.2171,24.0732,24.1579,90868.0
2020-04-28 15:35:00,28.55,28.57,28.47,28.54,119626.0,24.1579,24.1748,24.0902,24.1494,119626.0
2020-04-28 15:40:00,28.54,28.62,28.51,28.57,101740.0,24.1494,24.2171,24.124,24.1748,101740.0
2020-04-28 15:45:00,28.57,28.62,28.49,28.55,143791.0,24.1748,24.2171,24.1071,24.1579,143791.0
2020-04-28 15:50:00,28.54,28.56,28.34,28.42,199953.0,24.1494,24.1663,23.9802,24.0479,199953.0
2020-04-28 15:55:00,28.42,28.51,28.37,28.44,251811.0,24.0479,24.124,24.0055,24.0648,251811.0
2020-04-29 09:30:00,29.8,30.28,29.68,30.23,401411.0,25.2156,25.6217,25.114,25.5794,401411.0
2020-04-29 09:35:00,30.27,30.34,29.59,29.79,188798.0,25.6133,25.6725,25.0379,25.2071,188798.0
2020-04-29 09:40:00,29.8,30.03,29.61,29.96,171492.0,25.2156,25.4102,25.0548,25.3509,171492.0
2020-04-29 09:45:00,29.99,30.09,29.88,29.98,104567.0,25.3763,25.4609,25.2833,25.3679,104567.0
2020-04-29 09:50:00,30.0,30.22,29.96,30.17,138537.0,25.3848,25.5709,25.3509,25.5286,138537.0
2020-04-29 09:55:00,30.19,30.37,29.98,30.02,167137.0,25.5456,25.6979,25.3679,25.4017,167137.0
2020-04-29 10:00:00,30.02,30.07,29.72,29.73,212669.0,25.4017,25.444,25.1479,25.1563,212669.0
2020-04-29 10:05:00,29.73,29.79,29.58,29.71,192840.0,25.1563,25.2071,25.0294,25.1394,192840.0
2020-04-29 10:10:00,29.71,29.73,29.51,29.65,137828.0,25.1394,25.1563,24.9702,25.0886,137828.0
2020-04-29 10:15:00,29.66,29.86,29.65,29.83,173590.0,25.0971,25.2663,25.0886,25.2409,173590.0
2020-04-29 10:20:00,29.82,30.05,29.71,30.05,208165.0,25.2325,25.4271,25.1394,25.4271,208165.0
2020-04-29 10:25:00,30.03,30.33,30.0,30.32,195180.0,25.4102,25.664,25.3848,25.6556,195180.0
2020-04-29 10:30:00,30.33,30.77,30.33,30.62,207027.0,25.664,26.0363,25.664,25.9094,207027.0
2020-04-29 10:35:00,30.6,30.98,30.54,30.91,176987.0,25.8925,26.214,25.8417,26.1548,176987.0
2020-04-29 10:40:00,30.9,31.18,30.9,31.05,228984.0,26.1463,26.3833,26.1463,26.2733,228984.0
2020-04-29 10:45:00,31.05,31.05,30.88,30.9,138625.0,26.2733,26.2733,26.1294,26.1463,138625.0
2020-04-29 10:50:00,30.93,31.27,30.9,31.14,216159.0,26.1717,26.4594,26.1463,26.3494,216159.0
2020-04-29 10:55:00,31.12,31.21,31.01,31.05,161780.0,26.3325,26.4086,26.2394,26.2733,161780.0
2020-04-29 11:00:00,31.05,31.28,30.91,31.0,225819.0,26.2733,26.4679,26.1548,26.2309,225819.0
2020-04-29 11:05:00,31.0,31.03,30.78,30.87,144848.0,26.2309,26.2563,26.0448,26.1209,144848.0
2020-04-29 11:10:00,30.86,30.87,30.59,30.61,131982.0,26.1125,26.1209,25.884,25.9009,131982.0
2020-04-29 11:15:00,30.64,31.02,30.57,30.97,143666.0,25.9263,26.2479,25.8671,26.2056,143666.0
2020-04-29 11:20:00,30.95,31.34,30.92,31.32,101757.0,26.1886,26.5186,26.1633,26.5017,101757.0
2020-04-29 11:25:00,31.32,31.55,31.28,31.32,202331.0,26.5017,26.6963,26.4679,26.5017,202331.0
2020-04-29 11:30:00,31.31,31.42,31.14,31.16,181555.0,26.4933,26.5863,26.3494,26.3663,181555.0
2020-04-29 11:35:00,31.18,31.19,30.91,30.96,103500.0,26.3833,26.3917,26.1548,26.1971,103500.0
2020-04-29 11:40:00,30.96,31.1,30.74,30.77,140100.0,26.1971,26.3156,26.0109,26.0363,140100.0
2020-04-29 11:45:00,30.76,30.93,30.57,30.66,97850.0,26.0279,26.1717,25.8671,25.9433,97850.0
2020-04-29 11:50:00,30.67,30.95,30.67,30.89,111654.0,25.9517,26.1886,25.9517,26.1379,111654.0
2020-04-29 11:55:00,30.88,31.1,30.72,31.0,123266.0,26.1294,26.3156,25.994,26.2309,123266.0
2020-04-29 12:00:00,31.03,31.08,30.74,31.08,106362.0,26.2563,26.2986,26.0109,26.2986,106362.0
2020-04-29 12:05:00,31.06,31.2,31.03,31.1,165118.0,26.2817,26.4002,26.2563,26.3156,165118.0
2020-04-29 12:10:00,31.09,31.17,31.02,31.16,130968.0,26.3071,26.3748,26.2479,26.3663,130968.0
2020-04-29 12:15:00,31.15,31.26,31.01,31.26,138101.0,26.3579,26.451,26.2394,26.451,138101.0
2020-04-29 12:20:00,31.26,31.71,31.26,31.65,118840.0,26.451,26.8317,26.451,26.781,118840.0
2020-04-29 12:25:00,31.67,31.77,31.56,31.63,143759.0,26.7979,26.8825,26.7048,26.764,143759.0
2020-04-29 12:30:00,31.63,31.68,31.5,31.55,73474.0,26.764,26.8063,26.654,26.6963,73474.0
2020-04-29 12:35:00,31.57,31.85,31.55,31.82,72868.0,26.7133,26.9502,26.6963,26.9248,72868.0
2020-04-29 12:40:00,31.82,31.91,31.77,31.79,88850.0,26.9248,27.001,26.8825,26.8994,88850.0
2020-04-29 12:45:00,31.81,31.83,31.61,31.69,114742.0,26.9163,26.9333,26.7471,26.8148,114742.0
2020-04-29 12:50:00,31.67,31.7,31.59,31.68,37230.0,26.7979,26.8233,26.7302,26.8063,37230.0
2020-04-29 12:55:00,31.68,31.9,31.68,31.83,123801.0,26.8063,26.9925,26.8063,26.9333,123801.0
2020-04-29 13:00:00,31.84,31.86,31.65,31.68,65572.0,26.9417,26.9586,26.781,26.8063,65572.0
2020-04-29 13:05:00,31.69,31.98,31.69,31.9,82503.0,26.8148,27.0602,26.8148,26.9925,82503.0
2020-04-29 13:10:00,31.89,32.12,31.84,32.07,92339.0,26.984,27.1786,26.9417,27.1363,92339.0
2020-04-29 13:15:00,32.09,32.13,31.91,31.91,107218.0,27.1533,27.1871,27.001,27.001,107218.0
2020-04-29 13:20:00,31.9,32.0,31.71,31.73,132039.0,26.9925,27.0771,26.8317,26.8486,132039.0
2020-04-29 13:25:00,31.73,32.08,31.71,32.05,114494.0,26.8486,27.1448,26.8317,27.1194,114494.0
2020-04-29 13:30:00,32.04,32.08,31.76,31.86,66757.0,27.111,27.1448,26.874,26.9586,66757.0
2020-04-29 13:35:00,31.85,31.93,31.75,31.85,146914.0,26.9502,27.0179,26.8656,26.9502,146914.0
2020-04-29 13:40:00,31.85,31.92,31.61,31.64,59628.0,26.9502,27.0094,26.7471,26.7725,59628.0
2020-04-29 13:45:00,31.63,31.78,31.62,31.78,86296.0,26.764,26.891,26.7556,26.891,86296.0
2020-04-29 13:50:00,31.77,31.82,31.64,31.64,52452.0,26.8825,26.9248,26.7725,26.7725,52452.0
2020-04-29 13:55:00,31.65,31.75,31.57,31.75,38607.0,26.781,26.8656,26.7133,26.8656,38607.0
2020-04-29 14:00:00,31.77,31.97,31.74,31.82,96317.0,26.8825,27.0517,26.8571,26.9248,96317.0
2020-04-29 14:05:00,31.83,31.87,31.55,31.6,93412.0,26.9333,26.9671,26.6963,26.7386,93412.0
2020-04-29 14:10:00,31.63,31.93,31.61,31.93,77566.0,26.764,27.0179,26.7471,27.0179,77566.0
2020-04-29 14:15:00,31.93,32.06,31.9,32.04,91175.0,27.0179,27.1279,26.9925,27.111,91175.0
2020-04-29 14:20:00,32.05,32.2,32.01,32.2,103829.0,27.1194,27.2463,27.0856,27.2463,103829.0
2020-04-29 14:25:00,32.19,32.22,32.07,32.15,108858.0,27.2379,27.2633,27.1363,27.204,108858.0
2020-04-29 14:30:00,32.14,32.17,31.99,32.04,119041.0,27.1956,27.221,27.0686,27.111,119041.0
2020-04-29 14:35:00,32.05,32.18,31.96,32.15,68683.0,27.1194,27.2294,27.0433,27.204,68683.0
2020-04-29 14:40:00,32.17,32.43,32.11,32.36,103238.0,27.221,27.441,27.1702,27.3817,103238.0
2020-04-29 14:45:00,32.37,32.49,32.27,32.39,149845.0,27.3902,27.4917,27.3056,27.4071,149845.0
2020-04-29 14:50:00,32.38,32.55,32.26,32.29,130313.0,27.3986,27.5425,27.2971,27.3225,130313.0
2020-04-29 14:55:00,32.3,32.49,32.23,32.44,110253.0,27.331,27.4917,27.2717,27.4494,110253.0
2020-04-29 15:00:00,32.43,32.73,32.42,32.7,178732.0,27.441,27.6948,27.4325,27.6694,178732.0
2020-04-29 15:05:00,32.71,32.78,32.67,32.77,110180.0,27.6779,27.7371,27.644,27.7287,110180.0
2020-04-29 15:10:00,32.78,32.93,32.72,32.91,88510.0,27.7371,27.864,27.6863,27.8471,88510.0
2020-04-29 15:15:00,32.91,32.93,32.72,32.84,317382.0,27.8471,27.864,27.6863,27.7879,317382.0
2020-04-29 15:20:00,32.83,32.93,32.71,32.74,203659.0,27.7794,27.864,27.6779,27.7033,203659.0
2020-04-29 15:25:00,32.75,33.0,32.74,32.94,169447.0,27.7117,27.9233,27.7033,27.8725,169447.0
2020-04-29 15:30:00,32.94,33.09,32.94,33.09,164854.0,27.8725,27.9994,27.8725,27.9994,164854.0
2020-04-29 15:35:00,33.07,33.17,32.95,33.15,202188.0,27.9825,28.0671,27.881,28.0502,202188.0
2020-04-29 15:40:00,33.15,33.16,32.88,32.99,231939.0,28.0502,28.0587,27.8217,27.9148,231939.0
2020-04-29 15:45:00,33.0,33.24,32.97,33.21,279214.0,27.9233,28.1263,27.8979,28.101,279214.0
2020-04-29 15:50:00,33.22,33.32,32.9,32.95,358146.0,28.1094,28.194,27.8387,27.881,358146.0
2020-04-29 15:55:00,32.96,33.15,32.95,33.04,485763.0,27.8894,28.0502,27.881,27.9571,485763.0
2020-04-30 09:30:00,33.1,33.14,32.11,32.4,522188.0,28.0079,28.0417,27.1702,27.4156,522188.0
2020-04-30 09:35:00,32.32,32.48,31.42,32.04,367966.0,27.3479,27.4833,26.5863,27.111,367966.0
2020-04-30 09:40:00,32.02,33.05,31.93,32.6,187483.0,27.094,27.9656,27.0179,27.5848,187483.0
2020-04-30 09:45:00,32.59,32.97,32.24,32.93,220006.0,27.5763,27.8979,27.2802,27.864,220006.0
2020-04-30 09:50:00,32.89,33.25,32.83,33.24,185661.0,27.8302,28.1348,27.7794,28.1263,185661.0
2020-04-30 09:55:00,33.27,33.76,33.2,33.41,225901.0,28.1517,28.5663,28.0925,28.2702,225901.0
2020-04-30 10:00:00,33.42,33.72,33.2,33.2,169891.0,28.2787,28.5325,28.0925,28.0925,169891.0
2020-04-30 10:05:00,33.21,33.39,33.01,33.15,170035.0,28.101,28.2533,27.9317,28.0502,170035.0
2020-04-30 10:10:00,33.15,33.85,33.08,33.7,210600.0,28.0502,28.6425,27.991,28.5156,210600.0
2020-04-30 10:15:00,33.69,33.82,33.49,33.64,128810.0,28.5071,28.6171,28.3379,28.4648,128810.0
2020-04-30 10:20:00,33.64,33.78,33.49,33.57,154512.0,28.4648,28.5833,28.3379,28.4056,154512.0
2020-04-30 10:25:00,33.54,33.73,33.33,33.68,128896.0,28.3802,28.541,28.2025,28.4987,128896.0
2020-04-30 10:30:00,33.68,33.91,33.43,33.7,318616.0,28.4987,28.6933,28.2871,28.5156,318616.0
2020-04-30 10:35:00,33.71,33.79,33.44,33.47,325780.0,28.524,28.5917,28.2956,28.321,325780.0
2020-04-30 10:40:00,33.47,33.5,33.2,33.23,89385.0,28.321,28.3463,28.0925,28.1179,89385.0
2020-04-30 10:45:00,33.22,33.41,33.08,33.08,97467.0,28.1094,28.2702,27.991,27.991,97467.0
2020-04-30 10:50:00,33.09,33.23,33.04,33.09,94012.0,27.9994,28.1179,27.9571,27.9994,94012.0
2020-04-30 10:55:00,33.07,33.22,32.92,33.0,125505.0,27.9825,28.1094,27.8556,27.9233,125505.0
2020-04-30 11:00:00,32.98,33.09,32.87,33.06,82933.0,27.9063,27.9994,27.8133,27.974,82933.0
2020-04-30 11:05:00,33.06,33.06,32.7,32.83,107786.0,27.974,27.974,27.6694,27.7794,107786.0
2020-04-30 11:10:00,32.82,32.95,32.67,32.92,71059.0,27.771,27.881,27.644,27.8556,71059.0
2020-04-30 11:15:00,32.94,33.03,32.64,32.65,137393.0,27.8725,27.9487,27.6187,27.6271,137393.0
2020-04-30 11:20:00,32.65,32.69,32.44,32.54,209980.0,27.6271,27.661,27.4494,27.534,209980.0
2020-04-30 11:25:00,32.54,32.73,32.51,32.58,97706.0,27.534,27.6948,27.5087,27.5679,97706.0
2020-04-30 11:30:00,32.56,32.73,32.53,32.55,66836.0,27.551,27.6948,27.5256,27.5425,66836.0
2020-04-30 11:35:00,32.56,32.63,32.5,32.58,77103.0,27.551,27.6102,27.5002,27.5679,77103.0
2020-04-30 11:40:00,32.59,32.67,32.54,32.57,50075.0,27.5763,27.644,27.534,27.5594,50075.0
2020-04-30 11:45:00,32.58,32.58,32.19,32.2,173401.0,27.5679,27.5679,27.2379,27.2463,173401.0
2020-04-30 11:50:00,32.2,32.24,32.12,32.13,87679.0,27.2463,27.2802,27.1786,27.1871,87679.0
2020-04-30 11:55:00,32.13,32.14,31.82,31.91,185465.0,27.1871,27.1956,26.9248,27.001,185465.0
2020-04-30 12:00:00,31.91,31.91,31.31,31.35,279563.0,27.001,27.001,26.4933,26.5271,279563.0
2020-04-30 12:05:00,31.34,31.73,31.21,31.61,171073.0,26.5186,26.8486,26.4086,26.7471,171073.0
2020-04-30 12:10:00,31.63,31.77,31.47,31.69,90652.0,26.764,26.8825,26.6286,26.8148,90652.0
2020-04-30 12:15:00,31.69,31.76,31.59,31.7,71375.0,26.8148,26.874,26.7302,26.8233,71375.0
2020-04-30 12:20:00,31.73,31.81,31.61,31.81,75735.0,26.8486,26.9163,26.7471,26.9163,75735.0
2020-04-30 12:25:00,31.82,31.85,31.69,31.74,54925.0,26.9248,26.9502,26.8148,26.8571,54925.0
2020-04-30 12:30:00,31.73,31.73,31.33,31.44,122141.0,26.8486,26.8486,26.5102,26.6033,122141.0
2020-04-30 12:35:00,31.43,31.7,31.39,31.69,50546.0,26.5948,26.8233,26.561,26.8148,50546.0
2020-04-30 12:40:00,31.7,31.8,31.58,31.64,92094.0,26.8233,26.9079,26.7217,26.7725,92094.0
2020-04-30 12:45:00,31.64,31.78,31.61,31.78,78777.0,26.7725,26.891,26.7471,26.891,78777.0
2020-04-30 12:50:00,31.78,31.85,31.69,31.8,51684.0,26.891,26.9502,26.8148,26.9079,51684.0
2020-04-30 12:55:00,31.8,31.92,31.74,31.81,54093.0,26.9079,27.0094,26.8571,26.9163,54093.0
2020-04-30 13:00:00,31.8,31.8,31.37,31.37,100005.0,26.9079,26.9079,26.544,26.544,100005.0
2020-04-30 13:05:00,31.4,31.62,31.4,31.52,53535.0,26.5694,26.7556,26.5694,26.671,53535.0
2020-04-30 13:10:00,31.52,31.73,31.44,31.72,46093.0,26.671,26.8486,26.6033,26.8402,46093.0
2020-04-30 13:15:00,31.72,31.84,31.68,31.84,34748.0,26.8402,26.9417,26.8063,26.9417,34748.0
2020-04-30 13:20:00,31.83,31.88,31.7,31.74,57051.0,26.9333,26.9756,26.8233,26.8571,57051.0
2020-04-30 13:25:00,31.74,31.74,31.55,31.6,59509.0,26.8571,26.8571,26.6963,26.7386,59509.0
2020-04-30 13:30:00,31.59,31.7,31.53,31.6,54098.0,26.7302,26.8233,26.6794,26.7386,54098.0
2020-04-30 13:35:00,31.61,31.98,31.61,31.96,57006.0,26.7471,27.0602,26.7471,27.0433,57006.0
2020-04-30 13:40:00,31.95,31.97,31.69,31.71,50034.0,27.0348,27.0517,26.8148,26.8317,50034.0
2020-04-30 13:45:00,31.71,31.79,31.67,31.77,89656.0,26.8317,26.8994,26.7979,26.8825,89656.0
2020-04-30 13:50:00,31.77,31.86,31.72,31.77,42559.0,26.8825,26.9586,26.8402,26.8825,42559.0
2020-04-30 13:55:00,31.77,31.78,31.52,31.53,65631.0,26.8825,26.891,26.671,26.6794,65631.0
2020-04-30 14:00:00,31.54,31.73,31.48,31.66,102234.0,26.6879,26.8486,26.6371,26.7894,102234.0
2020-04-30 14:05:00,31.66,31.83,31.61,31.71,53522.0,26.7894,26.9333,26.7471,26.8317,53522.0
2020-04-30 14:10:00,31.71,31.87,31.69,31.79,64742.0,26.8317,26.9671,26.8148,26.8994,64742.0
2020-04-30 14:15:00,31.82,31.85,31.71,31.74,41327.0,26.9248,26.9502,26.8317,26.8571,41327.0
2020-04-30 14:20:00,31.72,31.84,31.72,31.77,37380.0,26.8402,26.9417,26.8402,26.8825,37380.0
2020-04-30 14:25:00,31.76,31.95,31.76,31.93,38851.0,26.874,27.0348,26.874,27.0179,38851.0
2020-04-30 14:30:00,31.93,32.12,31.93,32.06,62784.0,27.0179,27.1786,27.0179,27.1279,62784.0
2020-04-30 14:35:00,32.06,32.06,31.9,31.94,34449.0,27.1279,27.1279,26.9925,27.0263,34449.0
2020-04-30 14:40:00,31.94,32.02,31.89,32.0,42083.0,27.0263,27.094,26.984,27.0771,42083.0
2020-04-30 14:45:00,31.99,32.06,31.92,32.04,49699.0,27.0686,27.1279,27.0094,27.111,49699.0
2020-04-30 14:50:00,32.05,32.11,32.01,32.03,71520.0,27.1194,27.1702,27.0856,27.1025,71520.0
2020-04-30 14:55:00,32.02,32.05,31.95,32.03,47843.0,27.094,27.1194,27.0348,27.1025,47843.0
2020-04-30 15:00:00,32.05,32.09,31.92,31.94,84425.0,27.1194,27.1533,27.0094,27.0263,84425.0
2020-04-30 15:05:00,31.94,32.09,31.94,32.02,77914.0,27.0263,27.1533,27.0263,27.094,77914.0
2020-04-30 15:10:00,32.03,32.05,31.97,32.02,146550.0,27.1025,27.1194,27.0517,27.094,146550.0
2020-04-30 15:15:00,32.04,32.16,31.93,31.95,78006.0,27.111,27.2125,27.0179,27.0348,78006.0
2020-04-30 15:20:00,31.97,32.11,31.94,32.05,76913.0,27.0517,27.1702,27.0263,27.1194,76913.0
2020-04-30 15:25:00,32.05,32.09,32.02,32.06,92015.0,27.1194,27.1533,27.094,27.1279,92015.0
2020-04-30 15:30:00,32.07,32.1,31.94,31.94,118337.0,27.1363,27.1617,27.0263,27.0263,118337.0
2020-04-30 15:35:00,31.94,32.02,31.91,32.02,71347.0,27.0263,27.094,27.001,27.094,71347.0
2020-04-30 15:40:00,32.01,32.02,31.95,31.99,86738.0,27.0856,27.094,27.0348,27.0686,86738.0
2020-04-30 15:45:00,32.0,32.02,31.91,31.94,134365.0,27.0771,27.094,27.001,27.0263,134365.0
2020-04-30 15:50:00,31.99,32.76,31.96,32.22,606581.0,27.0686,27.7202,27.0433,27.2633,606581.0
2020-04-30 15:55:00,32.24,32.24,31.99,32.02,586380.0,27.2802,27.2802,27.0686,27.094,586380.0
2020-05-01 09:30:00,30.3,30.79,30.03,30.44,384796.0,25.6386,26.0533,25.4102,25.7571,384796.0
2020-05-01 09:35:00,30.44,30.6,30.04,30.08,124938.0,25.7571,25.8925,25.4186,25.4525,124938.0
2020-05-01 09:40:00,30.08,30.25,29.81,30.13,175039.0,25.4525,25.5963,25.224,25.4948,175039.0
2020-05-01 09:45:00,30.13,30.17,29.84,29.91,129888.0,25.4948,25.5286,25.2494,25.3086,129888.0
2020-05-01 09:50:00,29.89,29.96,29.14,29.18,160840.0,25.2917,25.3509,24.6571,24.6909,160840.0
2020-05-01 09:55:00,29.17,29.42,29.02,29.35,121232.0,24.6825,24.894,24.5556,24.8348,121232.0
2020-05-01 10:00:00,29.42,29.71,29.34,29.52,110532.0,24.894,25.1394,24.8263,24.9786,110532.0
2020-05-01 10:05:00,29.52,29.77,29.48,29.58,119170.0,24.9786,25.1902,24.9448,25.0294,119170.0
2020-05-01 10:10:00,29.55,29.55,29.31,29.42,69736.0,25.004,25.004,24.8009,24.894,69736.0
2020-05-01 10:15:00,29.41,29.54,29.35,29.35,60068.0,24.8856,24.9956,24.8348,24.8348,60068.0
2020-05-01 10:20:00,29.34,29.59,29.26,29.49,42061.0,24.8263,25.0379,24.7586,24.9532,42061.0
2020-05-01 10:25:00,29.5,29.57,29.36,29.45,70773.0,24.9617,25.0209,24.8432,24.9194,70773.0
2020-05-01 10:30:00,29.48,29.68,29.37,29.68,44211.0,24.9448,25.114,24.8517,25.114,44211.0
2020-05-01 10:35:00,29.68,29.85,29.61,29.76,86058.0,25.114,25.2579,25.0548,25.1817,86058.0
2020-05-01 10:40:00,29.79,29.89,29.65,29.66,62640.0,25.2071,25.2917,25.0886,25.0971,62640.0
2020-05-01 10:45:00,29.67,29.84,29.62,29.81,48538.0,25.1056,25.2494,25.0632,25.224,48538.0
2020-05-01 10:50:00,29.82,29.98,29.76,29.78,75573.0,25.2325,25.3679,25.1817,25.1986,75573.0
2020-05-01 10:55:00,29.8,29.89,29.73,29.85,26404.0,25.2156,25.2917,25.1563,25.2579,26404.0
2020-05-01 11:00:00,29.84,29.93,29.75,29.82,58242.0,25.2494,25.3256,25.1732,25.2325,58242.0
2020-05-01 11:05:00,29.83,30.1,29.8,30.02,103129.0,25.2409,25.4694,25.2156,25.4017,103129.0
2020-05-01 11:10:00,30.03,30.07,29.77,29.95,58617.0,25.4102,25.444,25.1902,25.3425,58617.0
2020-05-01 11:15:00,29.94,29.98,29.8,29.8,55541.0,25.334,25.3679,25.2156,25.2156,55541.0
2020-05-01 11:20:00,29.83,29.99,29.82,29.88,47042.0,25.2409,25.3763,25.2325,25.2833,47042.0
2020-05-01 11:25:00,29.84,29.93,29.81,29.84,34002.0,25.2494,25.3256,25.224,25.2494,34002.0
2020-05-01 11:30:00,29.83,29.84,29.68,29.68,36803.0,25.2409,25.2494,25.114,25.114,36803.0
2020-05-01 11:35:00,29.67,29.72,29.55,29.58,67144.0,25.1056,25.1479,25.004,25.0294,67144.0
2020-05-01 11:40:00,29.57,29.57,29.42,29.51,80056.0,25.0209,25.0209,24.894,24.9702,80056.0
2020-05-01 11:45:00,29.51,29.58,29.38,29.41,61602.0,24.9702,25.0294,24.8602,24.8856,61602.0
2020-05-01 11:50:00,29.41,29.42,29.14,29.14,67209.0,24.8856,24.894,24.6571,24.6571,67209.0
2020-05-01 11:55:00,29.14,29.24,29.08,29.23,64800.0,24.6571,24.7417,24.6063,24.7332,64800.0
2020-05-01 12:00:00,29.24,29.28,29.08,29.14,49703.0,24.7417,24.7756,24.6063,24.6571,49703.0
2020-05-01 12:05:00,29.13,29.34,29.12,29.28,70588.0,24.6486,24.8263,24.6402,24.7756,70588.0
2020-05-01 12:10:00,29.3,29.74,29.3,29.7,66541.0,24.7925,25.1648,24.7925,25.1309,66541.0
2020-05-01 12:15:00,29.72,29.78,29.61,29.65,45749.0,25.1479,25.1986,25.0548,25.0886,45749.0
2020-05-01 12:20:00,29.66,29.67,29.31,29.31,56296.0,25.0971,25.1056,24.8009,24.8009,56296.0
2020-05-01 12:25:00,29.3,29.35,29.28,29.3,36538.0,24.7925,24.8348,24.7756,24.7925,36538.0
2020-05-01 12:30:00,29.31,29.38,29.22,29.36,94988.0,24.8009,24.8602,24.7248,24.8432,94988.0
2020-05-01 12:35:00,29.35,29.4,29.3,29.31,35586.0,24.8348,24.8771,24.7925,24.8009,35586.0
2020-05-01 12:40:00,29.3,29.32,29.23,29.25,16110.0,24.7925,24.8094,24.7332,24.7502,16110.0
2020-05-01 12:45:00,29.24,29.32,29.2,29.25,39712.0,24.7417,24.8094,24.7079,24.7502,39712.0
2020-05-01 12:50:00,29.25,29.27,29.17,29.17,33680.0,24.7502,24.7671,24.6825,24.6825,33680.0
2020-05-01 12:55:00,29.16,29.21,29.13,29.19,27271.0,24.674,24.7163,24.6486,24.6994,27271.0
2020-05-01 13:00:00,29.18,29.31,29.16,29.26,46162.0,24.6909,24.8009,24.674,24.7586,46162.0
2020-05-01 13:05:00,29.27,29.35,29.2,29.21,32162.0,24.7671,24.8348,24.7079,24.7163,32162.0
2020-05-01 13:10:00,29.21,29.38,29.21,29.28,25835.0,24.7163,24.8602,24.7163,24.7756,25835.0
2020-05-01 13:15:00,29.29,29.33,29.21,29.25,32149.0,24.784,24.8179,24.7163,24.7502,32149.0
2020-05-01 13:20:00,29.24,29.24,29.13,29.13,48913.0,24.7417,24.7417,24.6486,24.6486,48913.0
2020-05-01 13:25:00,29.12,29.34,29.12,29.34,31397.0,24.6402,24.8263,24.6402,24.8263,31397.0
2020-05-01 13:30:00,29.33,29.49,29.32,29.4,35331.0,24.8179,24.9532,24.8094,24.8771,35331.0
2020-05-01 13:35:00,29.39,29.39,29.28,29.28,26109.0,24.8686,24.8686,24.7756,24.7756,26109.0
2020-05-01 13:40:00,29.28,29.33,29.14,29.15,35987.0,24.7756,24.8179,24.6571,24.6656,35987.0
2020-05-01 13:45:00,29.16,29.19,29.06,29.09,39616.0,24.674,24.6994,24.5894,24.6148,39616.0
2020-05-01 13:50:00,29.1,29.15,29.03,29.04,42931.0,24.6232,24.6656,24.564,24.5725,42931.0
2020-05-01 13:55:00,29.05,29.14,29.04,29.13,14392.0,24.5809,24.6571,24.5725,24.6486,14392.0
2020-05-01 14:00:00,29.13,29.26,29.07,29.23,30812.0,24.6486,24.7586,24.5979,24.7332,30812.0
2020-05-01 14:05:00,29.24,29.37,29.24,29.34,24107.0,24.7417,24.8517,24.7417,24.8263,24107.0
2020-05-01 14:10:00,29.34,29.37,29.28,29.33,38467.0,24.8263,24.8517,24.7756,24.8179,38467.0
2020-05-01 14:15:00,29.33,29.41,29.33,29.39,22883.0,24.8179,24.8856,24.8179,24.8686,22883.0
2020-05-01 14:20:00,29.41,29.55,29.4,29.53,37174.0,24.8856,25.004,24.8771,24.9871,37174.0
2020-05-01 14:25:00,29.53,29.63,29.52,29.59,48993.0,24.9871,25.0717,24.9786,25.0379,48993.0
2020-05-01 14:30:00,29.61,29.61,29.28,29.3,105060.0,25.0548,25.0548,24.7756,24.7925,105060.0
2020-05-01 14:35:00,29.3,29.38,29.27,29.38,24328.0,24.7925,24.8602,24.7671,24.8602,24328.0
2020-05-01 14:40:00,29.37,29.45,29.33,29.36,26544.0,24.8517,24.9194,24.8179,24.8432,26544.0
2020-05-01 14:45:00,29.35,29.37,29.2,29.21,47659.0,24.8348,24.8517,24.7079,24.7163,47659.0
2020-05-01 14:50:00,29.21,29.21,29.07,29.18,65230.0,24.7163,24.7163,24.5979,24.6909,65230.0
2020-05-01 14:55:00,29.17,29.21,29.12,29.12,43306.0,24.6825,24.7163,24.6402,24.6402,43306.0
2020-05-01 15:00:00,29.12,29.17,29.02,29.04,57021.0,24.6402,24.6825,24.5556,24.5725,57021.0
2020-05-01 15:05:00,29.03,29.07,28.92,29.05,111691.0,24.564,24.5979,24.4709,24.5809,111691.0
2020-05-01 15:10:00,29.05,29.15,29.05,29.1,55882.0,24.5809,24.6656,24.5809,24.6232,55882.0
2020-05-01 15:15:00,29.11,29.22,29.1,29.17,111714.0,24.6317,24.7248,24.6232,24.6825,111714.0
2020-05-01 15:20:00,29.17,29.22,29.07,29.07,77544.0,24.6825,24.7248,24.5979,24.5979,77544.0
2020-05-01 15:25:00,29.06,29.15,29.02,29.03,86342.0,24.5894,24.6656,24.5556,24.564,86342.0
2020-05-01 15:30:00,29.03,29.05,28.89,28.96,150929.0,24.564,24.5809,24.4456,24.5048,150929.0
2020-05-01 15:35:00,28.96,29.08,28.93,29.03,134164.0,24.5048,24.6063,24.4794,24.564,134164.0
2020-05-01 15:40:00,29.02,29.09,28.97,29.07,102309.0,24.5556,24.6148,24.5132,24.5979,102309.0
2020-05-01 15:45:00,29.07,29.2,29.0,29.18,146213.0,24.5979,24.7079,24.5386,24.6909,146213.0
2020-05-01 15:50:00,29.17,29.23,29.07,29.23,217229.0,24.6825,24.7332,24.5979,24.7332,217229.0
2020-05-01 15:55:00,29.23,29.34,29.18,29.27,466116.0,24.7332,24.8263,24.6909,24.7671,466116.0
2020-05-04 09:30:00,28.54,29.18,28.52,29.15,442077.0,24.1494,24.6909,24.1325,24.6656,442077.0
2020-05-04 09:35:00,29.16,29.71,28.98,29.43,240857.0,24.674,25.1394,24.5217,24.9025,240857.0
2020-05-04 09:40:00,29.42,29.97,29.23,29.78,192512.0,24.894,25.3594,24.7332,25.1986,192512.0
2020-05-04 09:45:00,29.81,30.1,29.57,29.73,187917.0,25.224,25.4694,25.0209,25.1563,187917.0
2020-05-04 09:50:00,29.78,29.78,29.33,29.65,142108.0,25.1986,25.1986,24.8179,25.0886,142108.0
2020-05-04 09:55:00,29.63,29.79,29.51,29.74,108060.0,25.0717,25.2071,24.9702,25.1648,108060.0
2020-05-04 10:00:00,29.75,30.13,29.7,30.06,113672.0,25.1732,25.4948,25.1309,25.4356,113672.0
2020-05-04 10:05:00,30.07,30.53,30.07,30.3,176636.0,25.444,25.8333,25.444,25.6386,176636.0
2020-05-04 10:10:00,30.28,30.66,30.17,30.65,114698.0,25.6217,25.9433,25.5286,25.9348,114698.0
2020-05-04 10:15:00,30.64,30.84,30.44,30.68,121994.0,25.9263,26.0956,25.7571,25.9602,121994.0
2020-05-04 10:20:00,30.65,30.7,30.26,30.27,107343.0,25.9348,25.9771,25.6048,25.6133,107343.0
2020-05-04 10:25:00,30.26,30.36,29.96,30.29,203639.0,25.6048,25.6894,25.3509,25.6302,203639.0
2020-05-04 10:30:00,30.29,30.37,30.03,30.18,109184.0,25.6302,25.6979,25.4102,25.5371,109184.0
2020-05-04 10:35:00,30.17,30.38,30.16,30.36,76567.0,25.5286,25.7063,25.5202,25.6894,76567.0
2020-05-04 10:40:00,30.38,30.43,30.17,30.34,70521.0,25.7063,25.7486,25.5286,25.6725,70521.0
2020-05-04 10:45:00,30.35,30.59,30.25,30.48,79572.0,25.6809,25.884,25.5963,25.7909,79572.0
2020-05-04 10:50:00,30.49,30.51,30.17,30.29,106129.0,25.7994,25.8163,25.5286,25.6302,106129.0
2020-05-04 10:55:00,30.29,30.32,29.89,29.98,95989.0,25.6302,25.6556,25.2917,25.3679,95989.0
2020-05-04 11:00:00,29.98,30.09,29.85,29.94,89185.0,25.3679,25.4609,25.2579,25.334,89185.0
2020-05-04 11:05:00,29.93,30.1,29.85,29.87,86941.0,25.3256,25.4694,25.2579,25.2748,86941.0
2020-05-04 11:10:00,29.86,29.98,29.81,29.96,49933.0,25.2663,25.3679,25.224,25.3509,49933.0
2020-05-04 11:15:00,29.97,30.57,29.96,30.51,111713.0,25.3594,25.8671,25.3509,25.8163,111713.0
2020-05-04 11:20:00,30.52,30.57,30.29,30.46,115383.0,25.8248,25.8671,25.6302,25.774,115383.0
2020-05-04 11:25:00,30.46,30.47,30.15,30.38,77854.0,25.774,25.7825,25.5117,25.7063,77854.0
2020-05-04 11:30:00,30.42,30.43,30.08,30.14,94393.0,25.7402,25.7486,25.4525,25.5033,94393.0
2020-05-04 11:35:00,30.15,30.32,30.12,30.32,52176.0,25.5117,25.6556,25.4863,25.6556,52176.0
2020-05-04 11:40:00,30.31,30.37,30.22,30.27,107487.0,25.6471,25.6979,25.5709,25.6133,107487.0
2020-05-04 11:45:00,30.27,30.33,30.14,30.27,75556.0,25.6133,25.664,25.5033,25.6133,75556.0
2020-05-04 11:50:00,30.28,30.39,30.27,30.29,67169.0,25.6217,25.7148,25.6133,25.6302,67169.0
2020-05-04 11:55:00,30.29,30.29,30.03,30.04,81040.0,25.6302,25.6302,25.4102,25.4186,81040.0
2020-05-04 12:00:00,30.04,30.15,30.01,30.13,62978.0,25.4186,25.5117,25.3933,25.4948,62978.0
2020-05-04 12:05:00,30.13,30.25,30.11,30.23,49560.0,25.4948,25.5963,25.4779,25.5794,49560.0
2020-05-04 12:10:00,30.23,30.4,30.19,30.33,50378.0,25.5794,25.7233,25.5456,25.664,50378.0
2020-05-04 12:15:00,30.33,30.44,30.3,30.42,131338.0,25.664,25.7571,25.6386,25.7402,131338.0
2020-05-04 12:20:00,30.42,30.43,30.29,30.38,73905.0,25.7402,25.7486,25.6302,25.7063,73905.0
2020-05-04 12:25:00,30.39,30.73,30.38,30.71,85969.0,25.7148,26.0025,25.7063,25.9856,85969.0
2020-05-04 12:30:00,30.73,30.78,30.64,30.74,96272.0,26.0025,26.0448,25.9263,26.0109,96272.0
2020-05-04 12:35:00,30.74,30.75,30.48,30.54,83602.0,26.0109,26.0194,25.7909,25.8417,83602.0
2020-05-04 12:40:00,30.56,30.72,30.51,30.7,59848.0,25.8586,25.994,25.8163,25.9771,59848.0
2020-05-04 12:45:00,30.71,30.75,30.63,30.65,64680.0,25.9856,26.0194,25.9179,25.9348,64680.0
2020-05-04 12:50:00,30.64,30.78,30.59,30.76,54206.0,25.9263,26.0448,25.884,26.0279,54206.0
2020-05-04 12:55:00,30.75,30.87,30.71,30.79,61339.0,26.0194,26.1209,25.9856,26.0533,61339.0
2020-05-04 13:00:00,30.79,30.89,30.76,30.84,64370.0,26.0533,26.1379,26.0279,26.0956,64370.0
2020-05-04 13:05:00,30.83,30.86,30.7,30.76,146192.0,26.0871,26.1125,25.9771,26.0279,146192.0
2020-05-04 13:10:00,30.75,30.75,30.3,30.34,63613.0,26.0194,26.0194,25.6386,25.6725,63613.0
2020-05-04 13:15:00,30.35,30.46,30.28,30.39,177953.0,25.6809,25.774,25.6217,25.7148,177953.0
2020-05-04 13:20:00,30.38,30.45,30.33,30.43,49930.0,25.7063,25.7656,25.664,25.7486,49930.0
2020-05-04 13:25:00,30.42,30.59,30.4,30.5,108197.0,25.7402,25.884,25.7233,25.8079,108197.0
2020-05-04 13:30:00,30.5,30.58,30.21,30.29,101602.0,25.8079,25.8756,25.5625,25.6302,101602.0
2020-05-04 13:35:00,30.28,30.38,30.26,30.33,43356.0,25.6217,25.7063,25.6048,25.664,43356.0
2020-05-04 13:40:00,30.35,30.39,30.29,30.35,52847.0,25.6809,25.7148,25.6302,25.6809,52847.0
2020-05-04 13:45:00,30.35,30.47,30.34,30.42,57721.0,25.6809,25.7825,25.6725,25.7402,57721.0
2020-05-04 13:50:00,30.43,30.57,30.39,30.53,70879.0,25.7486,25.8671,25.7148,25.8333,70879.0
2020-05-04 13:55:00,30.52,30.67,30.5,30.61,115270.0,25.8248,25.9517,25.8079,25.9009,115270.0
2020-05-04 14:00:00,30.62,30.7,30.46,30.51,94709.0,25.9094,25.9771,25.774,25.8163,94709.0
2020-05-04 14:05:00,30.5,30.54,30.38,30.39,65971.0,25.8079,25.8417,25.7063,25.7148,65971.0
2020-05-04 14:10:00,30.39,30.51,30.36,30.38,76914.0,25.7148,25.8163,25.6894,25.7063,76914.0
2020-05-04 14:15:00,30.38,30.61,30.36,30.59,56902.0,25.7063,25.9009,25.6894,25.884,56902.0
2020-05-04 14:20:00,30.59,30.66,30.52,30.63,35248.0,25.884,25.9433,25.8248,25.9179,35248.0
2020-05-04 14:25:00,30.63,30.63,30.48,30.49,76777.0,25.9179,25.9179,25.7909,25.7994,76777.0
2020-05-04 14:30:00,30.49,30.62,30.46,30.61,70735.0,25.7994,25.9094,25.774,25.9009,70735.0
2020-05-04 14:35:00,30.59,30.64,30.54,30.54,57432.0,25.884,25.9263,25.8417,25.8417,57432.0
2020-05-04 14:40:00,30.55,30.69,30.54,30.64,46822.0,25.8502,25.9686,25.8417,25.9263,46822.0
2020-05-04 14:45:00,30.64,30.75,30.62,30.72,59297.0,25.9263,26.0194,25.9094,25.994,59297.0
2020-05-04 14:50:00,30.71,30.79,30.71,30.73,60038.0,25.9856,26.0533,25.9856,26.0025,60038.0
2020-05-04 14:55:00,30.73,30.9,30.72,30.86,106346.0,26.0025,26.1463,25.994,26.1125,106346.0
2020-05-04 15:00:00,30.86,30.95,30.81,30.93,70278.0,26.1125,26.1886,26.0702,26.1717,70278.0
2020-05-04 15:05:00,30.92,31.04,30.84,31.03,114686.0,26.1633,26.2648,26.0956,26.2563,114686.0
2020-05-04 15:10:00,31.02,31.17,30.99,31.07,103100.0,26.2479,26.3748,26.2225,26.2902,103100.0
2020-05-04 15:15:00,31.07,31.28,31.05,31.25,126958.0,26.2902,26.4679,26.2733,26.4425,126958.0
2020-05-04 15:20:00,31.24,31.28,31.21,31.25,82998.0,26.434,26.4679,26.4086,26.4425,82998.0
2020-05-04 15:25:00,31.24,31.51,31.15,31.36,237138.0,26.434,26.6625,26.3579,26.5356,237138.0
2020-05-04 15:30:00,31.36,31.56,31.33,31.52,285664.0,26.5356,26.7048,26.5102,26.671,285664.0
2020-05-04 15:35:00,31.52,31.53,31.37,31.49,134099.0,26.671,26.6794,26.544,26.6456,134099.0
2020-05-04 15:40:00,31.49,31.53,31.4,31.41,137948.0,26.6456,26.6794,26.5694,26.5779,137948.0
2020-05-04 15:45:00,31.42,31.55,31.4,31.44,198480.0,26.5863,26.6963,26.5694,26.6033,198480.0
2020-05-04 15:50:00,31.42,31.57,31.41,31.49,280566.0,26.5863,26.7133,26.5779,26.6456,280566.0
2020-05-04 15:55:00,31.49,31.56,31.44,31.54,497880.0,26.6456,26.7048,26.6033,26.6879,497880.0
2020-05-05 09:30:00,34.3,34.4,32.81,32.97,839341.0,29.0233,29.1079,27.7625,27.8979,839341.0
2020-05-05 09:35:00,32.98,33.22,32.25,32.58,864976.0,27.9063,28.1094,27.2886,27.5679,864976.0
2020-05-05 09:40:00,32.57,32.66,32.07,32.09,500035.0,27.5594,27.6356,27.1363,27.1533,500035.0
2020-05-05 09:45:00,32.14,32.51,31.92,32.13,332539.0,27.1956,27.5087,27.0094,27.1871,332539.0
2020-05-05 09:50:00,32.14,32.46,31.88,31.94,270788.0,27.1956,27.4663,26.9756,27.0263,270788.0
2020-05-05 09:55:00,31.94,32.06,31.72,31.86,273897.0,27.0263,27.1279,26.8402,26.9586,273897.0
2020-05-05 10:00:00,31.87,32.51,31.8,32.33,328531.0,26.9671,27.5087,26.9079,27.3563,328531.0
2020-05-05 10:05:00,32.36,32.58,31.88,31.88,221001.0,27.3817,27.5679,26.9756,26.9756,221001.0
2020-05-05 10:10:00,31.88,32.05,31.8,31.96,148299.0,26.9756,27.1194,26.9079,27.0433,148299.0
2020-05-05 10:15:00,31.98,32.04,31.46,31.53,302083.0,27.0602,27.111,26.6202,26.6794,302083.0
2020-05-05 10:20:00,31.51,31.56,31.02,31.47,318347.0,26.6625,26.7048,26.2479,26.6286,318347.0
2020-05-05 10:25:00,31.49,31.51,30.98,30.99,304973.0,26.6456,26.6625,26.214,26.2225,304973.0
2020-05-05 10:30:00,30.98,31.16,30.91,31.15,247557.0,26.214,26.3663,26.1548,26.3579,247557.0
2020-05-05 10:35:00,31.18,31.63,31.15,31.41,176312.0,26.3833,26.764,26.3579,26.5779,176312.0
2020-05-05 10:40:00,31.41,31.52,31.28,31.43,94325.0,26.5779,26.671,26.4679,26.5948,94325.0
2020-05-05 10:45:00,31.43,31.6,31.02,31.06,129772.0,26.5948,26.7386,26.2479,26.2817,129772.0
2020-05-05 10:50:00,31.07,31.68,31.01,31.65,184042.0,26.2902,26.8063,26.2394,26.781,184042.0
2020-05-05 10:55:00,31.68,31.76,31.41,31.5,155069.0,26.8063,26.874,26.5779,26.654,155069.0
2020-05-05 11:00:00,31.51,31.83,31.47,31.83,165816.0,26.6625,26.9333,26.6286,26.9333,165816.0
2020-05-05 11:05:00,31.83,31.95,31.74,31.85,108602.0,26.9333,27.0348,26.8571,26.9502,108602.0
2020-05-05 11:10:00,31.83,31.85,31.54,31.67,103044.0,26.9333,26.9502,26.6879,26.7979,103044.0
2020-05-05 11:15:00,31.68,31.7,31.27,31.46,91639.0,26.8063,26.8233,26.4594,26.6202,91639.0
2020-05-05 11:20:00,31.46,31.63,31.39,31.63,64588.0,26.6202,26.764,26.561,26.764,64588.0
2020-05-05 11:25:00,31.62,31.63,31.42,31.58,65391.0,26.7556,26.764,26.5863,26.7217,65391.0
2020-05-05 11:30:00,31.57,31.76,31.56,31.75,64691.0,26.7133,26.874,26.7048,26.8656,64691.0
2020-05-05 11:35:00,31.75,31.79,31.39,31.46,76333.0,26.8656,26.8994,26.561,26.6202,76333.0
2020-05-05 11:40:00,31.45,31.65,31.4,31.65,70390.0,26.6117,26.781,26.5694,26.781,70390.0
2020-05-05 11:45:00,31.66,31.8,31.61,31.74,103291.0,26.7894,26.9079,26.7471,26.8571,103291.0
2020-05-05 11:50:00,31.73,31.75,31.5,31.58,93493.0,26.8486,26.8656,26.654,26.7217,93493.0
2020-05-05 11:55:00,31.58,31.65,31.41,31.42,126362.0,26.7217,26.781,26.5779,26.5863,126362.0
2020-05-05 12:00:00,31.43,31.65,31.23,31.64,177388.0,26.5948,26.781,26.4256,26.7725,177388.0
2020-05-05 12:05:00,31.62,31.68,31.44,31.46,114354.0,26.7556,26.8063,26.6033,26.6202,114354.0
2020-05-05 12:10:00,31.46,31.71,31.4,31.63,63659.0,26.6202,26.8317,26.5694,26.764,63659.0
2020-05-05 12:15:00,31.62,31.76,31.62,31.7,73376.0,26.7556,26.874,26.7556,26.8233,73376.0
2020-05-05 12:20:00,31.71,31.75,31.64,31.69,59069.0,26.8317,26.8656,26.7725,26.8148,59069.0
2020-05-05 12:25:00,31.69,31.86,31.68,31.85,79647.0,26.8148,26.9586,26.8063,26.9502,79647.0
2020-05-05 12:30:00,31.84,32.0,31.81,31.83,93353.0,26.9417,27.0771,26.9163,26.9333,93353.0
2020-05-05 12:35:00,31.83,31.87,31.73,31.75,38969.0,26.9333,26.9671,26.8486,26.8656,38969.0
2020-05-05 12:40:00,31.75,31.75,31.55,31.59,70888.0,26.8656,26.8656,26.6963,26.7302,70888.0
2020-05-05 12:45:00,31.58,31.62,31.51,31.56,61729.0,26.7217,26.7556,26.6625,26.7048,61729.0
2020-05-05 12:50:00,31.57,31.7,31.55,31.66,68947.0,26.7133,26.8233,26.6963,26.7894,68947.0
2020-05-05 12:55:00,31.66,31.66,31.58,31.65,36157.0,26.7894,26.7894,26.7217,26.781,36157.0
2020-05-05 13:00:00,31.65,31.73,31.58,31.59,63203.0,26.781,26.8486,26.7217,26.7302,63203.0
2020-05-05 13:05:00,31.6,31.77,31.45,31.75,117361.0,26.7386,26.8825,26.6117,26.8656,117361.0
2020-05-05 13:10:00,31.77,31.84,31.69,31.73,81064.0,26.8825,26.9417,26.8148,26.8486,81064.0
2020-05-05 13:15:00,31.72,31.82,31.65,31.78,58984.0,26.8402,26.9248,26.781,26.891,58984.0
2020-05-05 13:20:00,31.78,31.79,31.68,31.69,37131.0,26.891,26.8994,26.8063,26.8148,37131.0
2020-05-05 13:25:00,31.7,31.73,31.58,31.62,49681.0,26.8233,26.8486,26.7217,26.7556,49681.0
2020-05-05 13:30:00,31.61,31.65,31.5,31.58,47312.0,26.7471,26.781,26.654,26.7217,47312.0
2020-05-05 13:35:00,31.58,31.6,31.41,31.42,58470.0,26.7217,26.7386,26.5779,26.5863,58470.0
2020-05-05 13:40:00,31.43,31.45,31.26,31.32,76973.0,26.5948,26.6117,26.451,26.5017,76973.0
2020-05-05 13:45:00,31.33,31.37,31.26,31.28,59080.0,26.5102,26.544,26.451,26.4679,59080.0
2020-05-05 13:50:00,31.28,31.36,31.15,31.36,110404.0,26.4679,26.5356,26.3579,26.5356,110404.0
2020-05-05 13:55:00,31.35,31.4,31.22,31.23,73860.0,26.5271,26.5694,26.4171,26.4256,73860.0
2020-05-05 14:00:00,31.24,31.32,31.13,31.3,49368.0,26.434,26.5017,26.3409,26.4848,49368.0
2020-05-05 14:05:00,31.3,31.55,31.29,31.51,86277.0,26.4848,26.6963,26.4763,26.6625,86277.0
2020-05-05 14:10:00,31.5,31.67,31.41,31.65,89979.0,26.654,26.7979,26.5779,26.781,89979.0
2020-05-05 14:15:00,31.64,31.66,31.52,31.52,89408.0,26.7725,26.7894,26.671,26.671,89408.0
2020-05-05 14:20:00,31.52,31.57,31.38,31.43,57195.0,26.671,26.7133,26.5525,26.5948,57195.0
2020-05-05 14:25:00,31.46,31.54,31.41,31.43,57472.0,26.6202,26.6879,26.5779,26.5948,57472.0
2020-05-05 14:30:00,31.42,31.55,31.39,31.45,64566.0,26.5863,26.6963,26.561,26.6117,64566.0
2020-05-05 14:35:00,31.47,31.7,31.46,31.64,82527.0,26.6286,26.8233,26.6202,26.7725,82527.0
2020-05-05 14:40:00,31.64,31.69,31.54,31.62,55842.0,26.7725,26.8148,26.6879,26.7556,55842.0
2020-05-05 14:45:00,31.62,31.68,31.52,31.59,97337.0,26.7556,26.8063,26.671,26.7302,97337.0
2020-05-05 14:50:00,31.59,31.66,31.51,31.53,73531.0,26.7302,26.7894,26.6625,26.6794,73531.0
2020-05-05 14:55:00,31.53,31.6,31.43,31.45,57703.0,26.6794,26.7386,26.5948,26.6117,57703.0
2020-05-05 15:00:00,31.46,31.47,31.27,31.3,89931.0,26.6202,26.6286,26.4594,26.4848,89931.0
2020-05-05 15:05:00,31.3,31.54,31.3,31.52,96662.0,26.4848,26.6879,26.4848,26.671,96662.0
2020-05-05 15:10:00,31.51,31.51,31.3,31.3,60436.0,26.6625,26.6625,26.4848,26.4848,60436.0
2020-05-05 15:15:00,31.29,31.29,31.03,31.07,102908.0,26.4763,26.4763,26.2563,26.2902,102908.0
2020-05-05 15:20:00,31.07,31.18,31.02,31.18,107614.0,26.2902,26.3833,26.2479,26.3833,107614.0
2020-05-05 15:25:00,31.17,31.2,30.84,30.97,135052.0,26.3748,26.4002,26.0956,26.2056,135052.0
2020-05-05 15:30:00,30.97,31.08,30.9,31.05,106648.0,26.2056,26.2986,26.1463,26.2733,106648.0
2020-05-05 15:35:00,31.05,31.06,30.82,30.86,125722.0,26.2733,26.2817,26.0786,26.1125,125722.0
2020-05-05 15:40:00,30.86,30.97,30.75,30.82,111831.0,26.1125,26.2056,26.0194,26.0786,111831.0
2020-05-05 15:45:00,30.82,31.02,30.75,31.02,141546.0,26.0786,26.2479,26.0194,26.2479,141546.0
2020-05-05 15:50:00,31.04,31.44,31.04,31.31,284965.0,26.2648,26.6033,26.2648,26.4933,284965.0
2020-05-05 15:55:00,31.31,31.33,31.09,31.12,418841.0,26.4933,26.5102,26.3071,26.3325,418841.0
2020-05-06 09:30:00,31.19,31.73,31.15,31.28,264408.0,26.3917,26.8486,26.3579,26.4679,264408.0
2020-05-06 09:35:00,31.26,31.54,31.2,31.37,95795.0,26.451,26.6879,26.4002,26.544,95795.0
2020-05-06 09:40:00,31.39,31.46,30.76,30.83,121084.0,26.561,26.6202,26.0279,26.0871,121084.0
2020-05-06 09:45:00,30.85,31.27,30.84,30.88,93019.0,26.104,26.4594,26.0956,26.1294,93019.0
2020-05-06 09:50:00,30.9,31.01,30.59,30.61,87234.0,26.1463,26.2394,25.884,25.9009,87234.0
2020-05-06 09:55:00,30.6,30.68,30.26,30.44,94586.0,25.8925,25.9602,25.6048,25.7571,94586.0
2020-05-06 10:00:00,30.41,30.57,30.25,30.29,118425.0,25.7317,25.8671,25.5963,25.6302,118425.0
2020-05-06 10:05:00,30.29,30.36,30.16,30.2,98142.0,25.6302,25.6894,25.5202,25.554,98142.0
2020-05-06 10:10:00,30.2,30.41,30.12,30.23,79439.0,25.554,25.7317,25.4863,25.5794,79439.0
2020-05-06 10:15:00,30.23,30.53,30.17,30.38,109788.0,25.5794,25.8333,25.5286,25.7063,109788.0
2020-05-06 10:20:00,30.37,30.76,30.37,30.67,110013.0,25.6979,26.0279,25.6979,25.9517,110013.0
2020-05-06 10:25:00,30.67,30.77,30.54,30.58,81749.0,25.9517,26.0363,25.8417,25.8756,81749.0
2020-05-06 10:30:00,30.6,31.26,30.6,31.09,159873.0,25.8925,26.451,25.8925,26.3071,159873.0
2020-05-06 10:35:00,31.09,31.14,30.7,30.72,120671.0,26.3071,26.3494,25.9771,25.994,120671.0
2020-05-06 10:40:00,30.7,30.78,30.49,30.5,95628.0,25.9771,26.0448,25.7994,25.8079,95628.0
2020-05-06 10:45:00,30.48,30.66,30.42,30.43,77971.0,25.7909,25.9433,25.7402,25.7486,77971.0
2020-05-06 10:50:00,30.44,30.63,30.44,30.57,70202.0,25.7571,25.9179,25.7571,25.8671,70202.0
2020-05-06 10:55:00,30.56,30.59,30.35,30.38,65433.0,25.8586,25.884,25.6809,25.7063,65433.0
2020-05-06 11:00:00,30.38,30.43,30.16,30.17,95420.0,25.7063,25.7486,25.5202,25.5286,95420.0
2020-05-06 11:05:00,30.18,30.2,30.07,30.13,87149.0,25.5371,25.554,25.444,25.4948,87149.0
2020-05-06 11:10:00,30.13,30.16,29.84,29.89,123996.0,25.4948,25.5202,25.2494,25.2917,123996.0
2020-05-06 11:15:00,29.88,30.07,29.85,30.01,67306.0,25.2833,25.444,25.2579,25.3933,67306.0
2020-05-06 11:20:00,30.02,30.05,29.8,29.81,90354.0,25.4017,25.4271,25.2156,25.224,90354.0
2020-05-06 11:25:00,29.81,29.91,29.66,29.75,167091.0,25.224,25.3086,25.0971,25.1732,167091.0
2020-05-06 11:30:00,29.73,29.83,29.64,29.72,67445.0,25.1563,25.2409,25.0802,25.1479,67445.0
2020-05-06 11:35:00,29.71,29.95,29.61,29.88,107759.0,25.1394,25.3425,25.0548,25.2833,107759.0
2020-05-06 11:40:00,29.87,29.97,29.75,29.77,68474.0,25.2748,25.3594,25.1732,25.1902,68474.0
2020-05-06 11:45:00,29.77,29.95,29.77,29.84,116560.0,25.1902,25.3425,25.1902,25.2494,116560.0
2020-05-06 11:50:00,29.85,29.85,29.69,29.78,83582.0,25.2579,25.2579,25.1225,25.1986,83582.0
2020-05-06 11:55:00,29.78,29.89,29.75,29.88,62100.0,25.1986,25.2917,25.1732,25.2833,62100.0
2020-05-06 12:00:00,29.88,30.1,29.87,30.1,71735.0,25.2833,25.4694,25.2748,25.4694,71735.0
2020-05-06 12:05:00,30.09,30.11,29.7,29.74,82880.0,25.4609,25.4779,25.1309,25.1648,82880.0
2020-05-06 12:10:00,29.75,29.93,29.75,29.9,56895.0,25.1732,25.3256,25.1732,25.3002,56895.0
2020-05-06 12:15:00,29.9,30.08,29.9,30.06,120761.0,25.3002,25.4525,25.3002,25.4356,120761.0
2020-05-06 12:20:00,30.07,30.14,29.97,30.14,79250.0,25.444,25.5033,25.3594,25.5033,79250.0
2020-05-06 12:25:00,30.15,30.19,30.03,30.13,40921.0,25.5117,25.5456,25.4102,25.4948,40921.0
2020-05-06 12:30:00,30.14,30.19,30.0,30.11,50739.0,25.5033,25.5456,25.3848,25.4779,50739.0
2020-05-06 12:35:00,30.12,30.23,30.03,30.15,62408.0,25.4863,25.5794,25.4102,25.5117,62408.0
2020-05-06 12:40:00,30.14,30.16,30.05,30.07,46857.0,25.5033,25.5202,25.4271,25.444,46857.0
2020-05-06 12:45:00,30.08,30.29,30.08,30.26,74737.0,25.4525,25.6302,25.4525,25.6048,74737.0
2020-05-06 12:50:00,30.27,30.34,30.23,30.31,53908.0,25.6133,25.6725,25.5794,25.6471,53908.0
2020-05-06 12:55:00,30.31,30.31,30.12,30.14,81789.0,25.6471,25.6471,25.4863,25.5033,81789.0
2020-05-06 13:00:00,30.15,30.17,30.01,30.09,47347.0,25.5117,25.5286,25.3933,25.4609,47347.0
2020-05-06 13:05:00,30.09,30.14,30.05,30.05,29381.0,25.4609,25.5033,25.4271,25.4271,29381.0
2020-05-06 13:10:00,30.05,30.12,30.01,30.02,31986.0,25.4271,25.4863,25.3933,25.4017,31986.0
2020-05-06 13:15:00,30.01,30.18,29.95,30.18,58759.0,25.3933,25.5371,25.3425,25.5371,58759.0
2020-05-06 13:20:00,30.17,30.19,29.91,29.94,50842.0,25.5286,25.5456,25.3086,25.334,50842.0
2020-05-06 13:25:00,29.94,30.03,29.91,29.97,32532.0,25.334,25.4102,25.3086,25.3594,32532.0
2020-05-06 13:30:00,29.97,30.06,29.95,29.98,33058.0,25.3594,25.4356,25.3425,25.3679,33058.0
2020-05-06 13:35:00,29.99,30.05,29.94,30.02,34736.0,25.3763,25.4271,25.334,25.4017,34736.0
2020-05-06 13:40:00,30.02,30.09,29.98,30.04,46539.0,25.4017,25.4609,25.3679,25.4186,46539.0
2020-05-06 13:45:00,30.05,30.15,30.02,30.03,51338.0,25.4271,25.5117,25.4017,25.4102,51338.0
2020-05-06 13:50:00,30.02,30.13,30.01,30.04,30039.0,25.4017,25.4948,25.3933,25.4186,30039.0
2020-05-06 13:55:00,30.05,30.09,29.99,30.04,32572.0,25.4271,25.4609,25.3763,25.4186,32572.0
2020-05-06 14:00:00,30.02,30.03,29.92,29.96,39168.0,25.4017,25.4102,25.3171,25.3509,39168.0
2020-05-06 14:05:00,29.96,29.99,29.91,29.92,39120.0,25.3509,25.3763,25.3086,25.3171,39120.0
2020-05-06 14:10:00,29.92,29.93,29.82,29.88,63622.0,25.3171,25.3256,25.2325,25.2833,63622.0
2020-05-06 14:15:00,29.88,30.04,29.84,30.02,46188.0,25.2833,25.4186,25.2494,25.4017,46188.0
2020-05-06 14:20:00,30.03,30.04,29.96,29.98,29727.0,25.4102,25.4186,25.3509,25.3679,29727.0
2020-05-06 14:25:00,29.99,30.04,29.84,29.84,44600.0,25.3763,25.4186,25.2494,25.2494,44600.0
2020-05-06 14:30:00,29.85,29.97,29.8,29.94,60223.0,25.2579,25.3594,25.2156,25.334,60223.0
2020-05-06 14:35:00,29.93,29.95,29.89,29.91,32491.0,25.3256,25.3425,25.2917,25.3086,32491.0
2020-05-06 14:40:00,29.91,29.99,29.86,29.97,41051.0,25.3086,25.3763,25.2663,25.3594,41051.0
2020-05-06 14:45:00,29.98,30.15,29.96,30.09,55873.0,25.3679,25.5117,25.3509,25.4609,55873.0
2020-05-06 14:50:00,30.1,30.15,30.06,30.12,35886.0,25.4694,25.5117,25.4356,25.4863,35886.0
2020-05-06 14:55:00,30.12,30.22,30.09,30.13,71776.0,25.4863,25.5709,25.4609,25.4948,71776.0
2020-05-06 15:00:00,30.11,30.15,30.0,30.03,57010.0,25.4779,25.5117,25.3848,25.4102,57010.0
2020-05-06 15:05:00,30.03,30.06,29.96,29.99,51907.0,25.4102,25.4356,25.3509,25.3763,51907.0
2020-05-06 15:10:00,30.0,30.09,29.96,30.03,69371.0,25.3848,25.4609,25.3509,25.4102,69371.0
2020-05-06 15:15:00,30.03,30.06,29.97,30.05,52043.0,25.4102,25.4356,25.3594,25.4271,52043.0
2020-05-06 15:20:00,30.05,30.06,29.98,30.03,69925.0,25.4271,25.4356,25.3679,25.4102,69925.0
2020-05-06 15:25:00,30.04,30.06,29.91,29.96,58738.0,25.4186,25.4356,25.3086,25.3509,58738.0
2020-05-06 15:30:00,29.96,29.97,29.79,29.83,111915.0,25.3509,25.3594,25.2071,25.2409,111915.0
2020-05-06 15:35:00,29.83,29.86,29.72,29.75,87454.0,25.2409,25.2663,25.1479,25.1732,87454.0
2020-05-06 15:40:00,29.73,29.84,29.71,29.83,86342.0,25.1563,25.2494,25.1394,25.2409,86342.0
2020-05-06 15:45:00,29.83,29.84,29.64,29.68,196994.0,25.2409,25.2494,25.0802,25.114,196994.0
2020-05-06 15:50:00,29.67,29.67,29.56,29.56,220438.0,25.1056,25.1056,25.0125,25.0125,220438.0
2020-05-06 15:55:00,29.56,29.61,29.51,29.53,307193.0,25.0125,25.0548,24.9702,24.9871,307193.0
2020-05-07 09:30:00,30.58,30.81,30.04,30.71,339151.0,25.8756,26.0702,25.4186,25.9856,339151.0
2020-05-07 09:35:00,30.65,31.29,30.64,31.18,220738.0,25.9348,26.4763,25.9263,26.3833,220738.0
2020-05-07 09:40:00,31.15,31.35,31.0,31.21,131561.0,26.3579,26.5271,26.2309,26.4086,131561.0
2020-05-07 09:45:00,31.21,31.25,30.85,31.22,199624.0,26.4086,26.4425,26.104,26.4171,199624.0
2020-05-07 09:50:00,31.21,31.22,31.03,31.2,136452.0,26.4086,26.4171,26.2563,26.4002,136452.0
2020-05-07 09:55:00,31.2,31.27,30.8,30.83,79857.0,26.4002,26.4594,26.0617,26.0871,79857.0
2020-05-07 10:00:00,30.83,30.83,30.36,30.36,96500.0,26.0871,26.0871,25.6894,25.6894,96500.0
2020-05-07 10:05:00,30.36,30.49,30.2,30.48,141532.0,25.6894,25.7994,25.554,25.7909,141532.0
2020-05-07 10:10:00,30.52,30.64,30.39,30.6,111967.0,25.8248,25.9263,25.7148,25.8925,111967.0
2020-05-07 10:15:00,30.6,30.74,30.44,30.73,113288.0,25.8925,26.0109,25.7571,26.0025,113288.0
2020-05-07 10:20:00,30.74,30.89,30.7,30.82,86949.0,26.0109,26.1379,25.9771,26.0786,86949.0
2020-05-07 10:25:00,30.83,30.87,30.74,30.75,79685.0,26.0871,26.1209,26.0109,26.0194,79685.0
2020-05-07 10:30:00,30.74,30.95,30.73,30.94,67748.0,26.0109,26.1886,26.0025,26.1802,67748.0
2020-05-07 10:35:00,30.93,31.15,30.9,31.0,98455.0,26.1717,26.3579,26.1463,26.2309,98455.0
2020-05-07 10:40:00,31.03,31.25,31.02,31.19,99339.0,26.2563,26.4425,26.2479,26.3917,99339.0
2020-05-07 10:45:00,31.2,31.34,31.17,31.25,68884.0,26.4002,26.5186,26.3748,26.4425,68884.0
2020-05-07 10:50:00,31.24,31.26,31.0,31.08,66906.0,26.434,26.451,26.2309,26.2986,66906.0
2020-05-07 10:55:00,31.09,31.17,30.89,30.99,63756.0,26.3071,26.3748,26.1379,26.2225,63756.0
2020-05-07 11:00:00,31.01,31.23,31.01,31.07,93831.0,26.2394,26.4256,26.2394,26.2902,93831.0
2020-05-07 11:05:00,31.08,31.12,31.01,31.03,49525.0,26.2986,26.3325,26.2394,26.2563,49525.0
2020-05-07 11:10:00,31.03,31.24,31.03,31.2,79543.0,26.2563,26.434,26.2563,26.4002,79543.0
2020-05-07 11:15:00,31.18,31.24,31.07,31.11,32842.0,26.3833,26.434,26.2902,26.324,32842.0
2020-05-07 11:20:00,31.14,31.14,30.95,30.96,51064.0,26.3494,26.3494,26.1886,26.1971,51064.0
2020-05-07 11:25:00,30.98,31.18,30.95,31.18,36108.0,26.214,26.3833,26.1886,26.3833,36108.0
2020-05-07 11:30:00,31.18,31.25,31.01,31.05,56135.0,26.3833,26.4425,26.2394,26.2733,56135.0
2020-05-07 11:35:00,31.05,31.07,30.92,30.97,35264.0,26.2733,26.2902,26.1633,26.2056,35264.0
2020-05-07 11:40:00,31.0,31.13,31.0,31.11,28772.0,26.2309,26.3409,26.2309,26.324,28772.0
2020-05-07 11:45:00,31.13,31.19,31.08,31.13,31994.0,26.3409,26.3917,26.2986,26.3409,31994.0
2020-05-07 11:50:00,31.12,31.14,30.85,30.93,53081.0,26.3325,26.3494,26.104,26.1717,53081.0
2020-05-07 11:55:00,30.93,30.95,30.84,30.93,49627.0,26.1717,26.1886,26.0956,26.1717,49627.0
2020-05-07 12:00:00,30.92,31.16,30.91,30.99,60608.0,26.1633,26.3663,26.1548,26.2225,60608.0
2020-05-07 12:05:00,31.01,31.09,31.0,31.03,35410.0,26.2394,26.3071,26.2309,26.2563,35410.0
2020-05-07 12:10:00,31.01,31.35,31.0,31.33,94029.0,26.2394,26.5271,26.2309,26.5102,94029.0
2020-05-07 12:15:00,31.33,31.45,31.28,31.34,85645.0,26.5102,26.6117,26.4679,26.5186,85645.0
2020-05-07 12:20:00,31.34,31.38,31.3,31.31,62201.0,26.5186,26.5525,26.4848,26.4933,62201.0
2020-05-07 12:25:00,31.31,31.36,31.28,31.29,75017.0,26.4933,26.5356,26.4679,26.4763,75017.0
2020-05-07 12:30:00,31.25,31.26,31.06,31.22,61639.0,26.4425,26.451,26.2817,26.4171,61639.0
2020-05-07 12:35:00,31.2,31.24,31.1,31.12,52651.0,26.4002,26.434,26.3156,26.3325,52651.0
2020-05-07 12:40:00,31.11,31.17,30.9,30.96,110160.0,26.324,26.3748,26.1463,26.1971,110160.0
2020-05-07 12:45:00,30.97,31.03,30.72,30.73,66459.0,26.2056,26.2563,25.994,26.0025,66459.0
2020-05-07 12:50:00,30.72,30.87,30.7,30.76,86217.0,25.994,26.1209,25.9771,26.0279,86217.0
2020-05-07 12:55:00,30.77,30.98,30.77,30.88,71075.0,26.0363,26.214,26.0363,26.1294,71075.0
2020-05-07 13:00:00,30.88,30.88,30.74,30.79,32782.0,26.1294,26.1294,26.0109,26.0533,32782.0
2020-05-07 13:05:00,30.79,30.82,30.72,30.8,50544.0,26.0533,26.0786,25.994,26.0617,50544.0
2020-05-07 13:10:00,30.8,30.86,30.75,30.8,34351.0,26.0617,26.1125,26.0194,26.0617,34351.0
2020-05-07 13:15:00,30.8,30.82,30.68,30.69,46528.0,26.0617,26.0786,25.9602,25.9686,46528.0
2020-05-07 13:20:00,30.69,30.77,30.63,30.64,54157.0,25.9686,26.0363,25.9179,25.9263,54157.0
2020-05-07 13:25:00,30.63,30.75,30.58,30.67,73194.0,25.9179,26.0194,25.8756,25.9517,73194.0
2020-05-07 13:30:00,30.65,30.69,30.62,30.67,48701.0,25.9348,25.9686,25.9094,25.9517,48701.0
2020-05-07 13:35:00,30.67,30.68,30.52,30.61,75574.0,25.9517,25.9602,25.8248,25.9009,75574.0
2020-05-07 13:40:00,30.61,30.7,30.61,30.66,47143.0,25.9009,25.9771,25.9009,25.9433,47143.0
2020-05-07 13:45:00,30.65,30.84,30.65,30.76,61332.0,25.9348,26.0956,25.9348,26.0279,61332.0
2020-05-07 13:50:00,30.76,30.78,30.6,30.65,50299.0,26.0279,26.0448,25.8925,25.9348,50299.0
2020-05-07 13:55:00,30.67,30.89,30.66,30.84,49012.0,25.9517,26.1379,25.9433,26.0956,49012.0
2020-05-07 14:00:00,30.83,30.83,30.59,30.61,51351.0,26.0871,26.0871,25.884,25.9009,51351.0
2020-05-07 14:05:00,30.61,30.78,30.56,30.78,47857.0,25.9009,26.0448,25.8586,26.0448,47857.0
2020-05-07 14:10:00,30.77,30.8,30.69,30.74,20656.0,26.0363,26.0617,25.9686,26.0109,20656.0
2020-05-07 14:15:00,30.74,30.8,30.72,30.8,20867.0,26.0109,26.0617,25.994,26.0617,20867.0
2020-05-07 14:20:00,30.8,30.82,30.66,30.67,20488.0,26.0617,26.0786,25.9433,25.9517,20488.0
2020-05-07 14:25:00,30.66,30.77,30.65,30.75,30029.0,25.9433,26.0363,25.9348,26.0194,30029.0
2020-05-07 14:30:00,30.76,30.83,30.63,30.64,41393.0,26.0279,26.0871,25.9179,25.9263,41393.0
2020-05-07 14:35:00,30.63,30.65,30.5,30.56,57233.0,25.9179,25.9348,25.8079,25.8586,57233.0
2020-05-07 14:40:00,30.57,30.59,30.4,30.44,74683.0,25.8671,25.884,25.7233,25.7571,74683.0
2020-05-07 14:45:00,30.44,30.49,30.34,30.46,53625.0,25.7571,25.7994,25.6725,25.774,53625.0
2020-05-07 14:50:00,30.46,30.53,30.4,30.48,45479.0,25.774,25.8333,25.7233,25.7909,45479.0
2020-05-07 14:55:00,30.46,30.51,30.35,30.35,40778.0,25.774,25.8163,25.6809,25.6809,40778.0
2020-05-07 15:00:00,30.36,30.42,30.29,30.41,46576.0,25.6894,25.7402,25.6302,25.7317,46576.0
2020-05-07 15:05:00,30.4,30.5,30.39,30.46,53159.0,25.7233,25.8079,25.7148,25.774,53159.0
2020-05-07 15:10:00,30.46,30.54,30.42,30.53,101917.0,25.774,25.8417,25.7402,25.8333,101917.0
2020-05-07 15:15:00,30.53,30.53,30.35,30.53,56906.0,25.8333,25.8333,25.6809,25.8333,56906.0
2020-05-07 15:20:00,30.53,30.56,30.45,30.49,66876.0,25.8333,25.8586,25.7656,25.7994,66876.0
2020-05-07 15:25:00,30.48,30.57,30.47,30.57,59619.0,25.7909,25.8671,25.7825,25.8671,59619.0
2020-05-07 15:30:00,30.57,30.65,30.46,30.53,65907.0,25.8671,25.9348,25.774,25.8333,65907.0
2020-05-07 15:35:00,30.53,30.56,30.46,30.49,62948.0,25.8333,25.8586,25.774,25.7994,62948.0
2020-05-07 15:40:00,30.49,30.56,30.42,30.52,66093.0,25.7994,25.8586,25.7402,25.8248,66093.0
2020-05-07 15:45:00,30.53,30.73,30.53,30.61,115761.0,25.8333,26.0025,25.8333,25.9009,115761.0
2020-05-07 15:50:00,30.62,30.76,30.62,30.75,123623.0,25.9094,26.0279,25.9094,26.0194,123623.0
2020-05-07 15:55:00,30.76,30.81,30.73,30.8,247837.0,26.0279,26.0702,26.0025,26.0617,247837.0
2020-05-08 09:30:00,31.64,31.86,31.41,31.49,220334.0,26.7725,26.9586,26.5779,26.6456,220334.0
2020-05-08 09:35:00,31.45,31.48,31.08,31.18,93724.0,26.6117,26.6371,26.2986,26.3833,93724.0
2020-05-08 09:40:00,31.18,31.5,31.12,31.43,125967.0,26.3833,26.654,26.3325,26.5948,125967.0
2020-05-08 09:45:00,31.43,31.51,31.28,31.28,70745.0,26.5948,26.6625,26.4679,26.4679,70745.0
2020-05-08 09:50:00,31.28,31.42,31.23,31.27,70003.0,26.4679,26.5863,26.4256,26.4594,70003.0
2020-05-08 09:55:00,31.27,31.68,31.24,31.66,117012.0,26.4594,26.8063,26.434,26.7894,117012.0
2020-05-08 10:00:00,31.6,31.79,31.58,31.68,74714.0,26.7386,26.8994,26.7217,26.8063,74714.0
2020-05-08 10:05:00,31.67,31.92,31.66,31.88,132282.0,26.7979,27.0094,26.7894,26.9756,132282.0
2020-05-08 10:10:00,31.88,32.03,31.85,31.98,127586.0,26.9756,27.1025,26.9502,27.0602,127586.0
2020-05-08 10:15:00,31.99,32.18,31.8,31.82,98901.0,27.0686,27.2294,26.9079,26.9248,98901.0
2020-05-08 10:20:00,31.82,32.01,31.78,31.84,100435.0,26.9248,27.0856,26.891,26.9417,100435.0
2020-05-08 10:25:00,31.83,31.89,31.73,31.79,47519.0,26.9333,26.984,26.8486,26.8994,47519.0
2020-05-08 10:30:00,31.79,31.95,31.77,31.81,64278.0,26.8994,27.0348,26.8825,26.9163,64278.0
2020-05-08 10:35:00,31.82,31.83,31.7,31.71,46089.0,26.9248,26.9333,26.8233,26.8317,46089.0
2020-05-08 10:40:00,31.73,31.74,31.59,31.63,92472.0,26.8486,26.8571,26.7302,26.764,92472.0
2020-05-08 10:45:00,31.63,31.92,31.6,31.9,106207.0,26.764,27.0094,26.7386,26.9925,106207.0
2020-05-08 10:50:00,31.89,32.25,31.81,32.25,191515.0,26.984,27.2886,26.9163,27.2886,191515.0
2020-05-08 10:55:00,32.24,32.29,32.07,32.15,95031.0,27.2802,27.3225,27.1363,27.204,95031.0
2020-05-08 11:00:00,32.15,32.21,31.82,31.9,114382.0,27.204,27.2548,26.9248,26.9925,114382.0
2020-05-08 11:05:00,31.9,32.14,31.89,32.12,42084.0,26.9925,27.1956,26.984,27.1786,42084.0
2020-05-08 11:10:00,32.11,32.35,32.09,32.33,95062.0,27.1702,27.3733,27.1533,27.3563,95062.0
2020-05-08 11:15:00,32.34,32.47,32.3,32.47,60729.0,27.3648,27.4748,27.331,27.4748,60729.0
2020-05-08 11:20:00,32.46,32.58,32.46,32.58,93853.0,27.4663,27.5679,27.4663,27.5679,93853.0
2020-05-08 11:25:00,32.59,32.68,32.47,32.61,101188.0,27.5763,27.6525,27.4748,27.5933,101188.0
2020-05-08 11:30:00,32.61,32.87,32.6,32.76,135802.0,27.5933,27.8133,27.5848,27.7202,135802.0
2020-05-08 11:35:00,32.76,32.76,32.43,32.48,87784.0,27.7202,27.7202,27.441,27.4833,87784.0
2020-05-08 11:40:00,32.48,32.5,32.37,32.47,61477.0,27.4833,27.5002,27.3902,27.4748,61477.0
2020-05-08 11:45:00,32.46,32.55,32.39,32.55,56919.0,27.4663,27.5425,27.4071,27.5425,56919.0
2020-05-08 11:50:00,32.55,32.66,32.54,32.57,58717.0,27.5425,27.6356,27.534,27.5594,58717.0
2020-05-08 11:55:00,32.57,32.66,32.48,32.63,52776.0,27.5594,27.6356,27.4833,27.6102,52776.0
2020-05-08 12:00:00,32.65,32.77,32.63,32.72,42627.0,27.6271,27.7287,27.6102,27.6863,42627.0
2020-05-08 12:05:00,32.71,32.72,32.54,32.57,42951.0,27.6779,27.6863,27.534,27.5594,42951.0
2020-05-08 12:10:00,32.57,32.74,32.57,32.71,39871.0,27.5594,27.7033,27.5594,27.6779,39871.0
2020-05-08 12:15:00,32.71,32.76,32.63,32.68,30426.0,27.6779,27.7202,27.6102,27.6525,30426.0
2020-05-08 12:20:00,32.69,32.69,32.54,32.57,35828.0,27.661,27.661,27.534,27.5594,35828.0
2020-05-08 12:25:00,32.56,32.57,32.42,32.52,51663.0,27.551,27.5594,27.4325,27.5171,51663.0
2020-05-08 12:30:00,32.51,32.61,32.5,32.57,71121.0,27.5087,27.5933,27.5002,27.5594,71121.0
2020-05-08 12:35:00,32.59,32.71,32.58,32.71,41844.0,27.5763,27.6779,27.5679,27.6779,41844.0
2020-05-08 12:40:00,32.71,32.71,32.59,32.6,27889.0,27.6779,27.6779,27.5763,27.5848,27889.0
2020-05-08 12:45:00,32.6,32.64,32.53,32.56,34610.0,27.5848,27.6187,27.5256,27.551,34610.0
2020-05-08 12:50:00,32.56,32.65,32.55,32.64,22379.0,27.551,27.6271,27.5425,27.6187,22379.0
2020-05-08 12:55:00,32.64,32.79,32.63,32.75,38155.0,27.6187,27.7456,27.6102,27.7117,38155.0
2020-05-08 13:00:00,32.75,32.81,32.72,32.77,42085.0,27.7117,27.7625,27.6863,27.7287,42085.0
2020-05-08 13:05:00,32.78,32.8,32.65,32.75,69904.0,27.7371,27.754,27.6271,27.7117,69904.0
2020-05-08 13:10:00,32.75,32.82,32.73,32.81,43120.0,27.7117,27.771,27.6948,27.7625,43120.0
2020-05-08 13:15:00,32.81,32.87,32.78,32.86,75377.0,27.7625,27.8133,27.7371,27.8048,75377.0
2020-05-08 13:20:00,32.86,32.98,32.83,32.95,100497.0,27.8048,27.9063,27.7794,27.881,100497.0
2020-05-08 13:25:00,32.96,32.99,32.87,32.95,59341.0,27.8894,27.9148,27.8133,27.881,59341.0
2020-05-08 13:30:00,32.96,33.16,32.95,33.13,118640.0,27.8894,28.0587,27.881,28.0333,118640.0
2020-05-08 13:35:00,33.14,33.25,33.12,33.24,65966.0,28.0417,28.1348,28.0248,28.1263,65966.0
2020-05-08 13:40:00,33.25,33.27,33.16,33.16,102073.0,28.1348,28.1517,28.0587,28.0587,102073.0
2020-05-08 13:45:00,33.16,33.34,33.09,33.15,127251.0,28.0587,28.211,27.9994,28.0502,127251.0
2020-05-08 13:50:00,33.15,33.24,33.06,33.08,51507.0,28.0502,28.1263,27.974,27.991,51507.0
2020-05-08 13:55:00,33.08,33.09,33.01,33.07,50746.0,27.991,27.9994,27.9317,27.9825,50746.0
2020-05-08 14:00:00,33.08,33.12,33.03,33.08,61389.0,27.991,28.0248,27.9487,27.991,61389.0
2020-05-08 14:05:00,33.08,33.14,33.05,33.12,58296.0,27.991,28.0417,27.9656,28.0248,58296.0
2020-05-08 14:10:00,33.12,33.21,33.1,33.14,65897.0,28.0248,28.101,28.0079,28.0417,65897.0
2020-05-08 14:15:00,33.13,33.16,33.07,33.09,76015.0,28.0333,28.0587,27.9825,27.9994,76015.0
2020-05-08 14:20:00,33.09,33.12,32.99,33.04,90523.0,27.9994,28.0248,27.9148,27.9571,90523.0
2020-05-08 14:25:00,33.03,33.08,32.94,33.08,51830.0,27.9487,27.991,27.8725,27.991,51830.0
2020-05-08 14:30:00,33.07,33.18,33.06,33.11,63672.0,27.9825,28.0756,27.974,28.0163,63672.0
2020-05-08 14:35:00,33.12,33.14,32.9,32.92,81802.0,28.0248,28.0417,27.8387,27.8556,81802.0
2020-05-08 14:40:00,32.92,32.97,32.87,32.95,85825.0,27.8556,27.8979,27.8133,27.881,85825.0
2020-05-08 14:45:00,32.95,33.01,32.88,32.94,78860.0,27.881,27.9317,27.8217,27.8725,78860.0
2020-05-08 14:50:00,32.94,32.95,32.8,32.89,106069.0,27.8725,27.881,27.754,27.8302,106069.0
2020-05-08 14:55:00,32.91,32.97,32.82,32.97,92594.0,27.8471,27.8979,27.771,27.8979,92594.0
2020-05-08 15:00:00,32.97,32.98,32.89,32.94,81759.0,27.8979,27.9063,27.8302,27.8725,81759.0
2020-05-08 15:05:00,32.94,32.96,32.76,32.77,87755.0,27.8725,27.8894,27.7202,27.7287,87755.0
2020-05-08 15:10:00,32.76,32.8,32.69,32.71,100638.0,27.7202,27.754,27.661,27.6779,100638.0
2020-05-08 15:15:00,32.71,32.83,32.67,32.83,84862.0,27.6779,27.7794,27.644,27.7794,84862.0
2020-05-08 15:20:00,32.81,32.83,32.73,32.78,84203.0,27.7625,27.7794,27.6948,27.7371,84203.0
2020-05-08 15:25:00,32.78,32.79,32.64,32.64,82713.0,27.7371,27.7456,27.6187,27.6187,82713.0
2020-05-08 15:30:00,32.63,32.86,32.63,32.84,111037.0,27.6102,27.8048,27.6102,27.7879,111037.0
2020-05-08 15:35:00,32.84,33.07,32.79,33.05,113669.0,27.7879,27.9825,27.7456,27.9656,113669.0
2020-05-08 15:40:00,33.05,33.08,32.99,33.02,152629.0,27.9656,27.991,27.9148,27.9402,152629.0
2020-05-08 15:45:00,33.04,33.06,32.98,33.03,136589.0,27.9571,27.974,27.9063,27.9487,136589.0
2020-05-08 15:50:00,33.03,33.06,32.91,33.02,173917.0,27.9487,27.974,27.8471,27.9402,173917.0
2020-05-08 15:55:00,33.02,33.06,32.93,33.01,292770.0,27.9402,27.974,27.864,27.9317,292770.0
2020-05-11 09:30:00,32.5,33.06,32.34,32.83,264246.0,27.5002,27.974,27.3648,27.7794,264246.0
2020-05-11 09:35:00,32.84,33.0,32.22,32.22,140768.0,27.7879,27.9233,27.2633,27.2633,140768.0
2020-05-11 09:40:00,32.24,32.74,32.23,32.74,67134.0,27.2802,27.7033,27.2717,27.7033,67134.0
2020-05-11 09:45:00,32.73,32.83,32.59,32.59,90679.0,27.6948,27.7794,27.5763,27.5763,90679.0
2020-05-11 09:50:00,32.63,32.82,32.52,32.59,108109.0,27.6102,27.771,27.5171,27.5763,108109.0
2020-05-11 09:55:00,32.56,32.63,32.31,32.59,86718.0,27.551,27.6102,27.3394,27.5763,86718.0
2020-05-11 10:00:00,32.64,32.81,32.51,32.66,122136.0,27.6187,27.7625,27.5087,27.6356,122136.0
2020-05-11 10:05:00,32.68,32.98,32.68,32.92,122844.0,27.6525,27.9063,27.6525,27.8556,122844.0
2020-05-11 10:10:00,32.93,33.02,32.6,32.6,54889.0,27.864,27.9402,27.5848,27.5848,54889.0
2020-05-11 10:15:00,32.62,32.65,32.43,32.51,67427.0,27.6017,27.6271,27.441,27.5087,67427.0
2020-05-11 10:20:00,32.5,32.56,32.37,32.42,82941.0,27.5002,27.551,27.3902,27.4325,82941.0
2020-05-11 10:25:00,32.43,32.54,32.41,32.5,46260.0,27.441,27.534,27.424,27.5002,46260.0
2020-05-11 10:30:00,32.5,32.77,32.42,32.71,42958.0,27.5002,27.7287,27.4325,27.6779,42958.0
2020-05-11 10:35:00,32.7,32.78,32.56,32.58,37791.0,27.6694,27.7371,27.551,27.5679,37791.0
2020-05-11 10:40:00,32.56,32.63,32.4,32.44,44533.0,27.551,27.6102,27.4156,27.4494,44533.0
2020-05-11 10:45:00,32.42,32.44,32.29,32.35,71149.0,27.4325,27.4494,27.3225,27.3733,71149.0
2020-05-11 10:50:00,32.35,32.35,32.06,32.07,126522.0,27.3733,27.3733,27.1279,27.1363,126522.0
2020-05-11 10:55:00,32.07,32.13,32.01,32.06,64778.0,27.1363,27.1871,27.0856,27.1279,64778.0
2020-05-11 11:00:00,32.06,32.21,32.01,32.19,46465.0,27.1279,27.2548,27.0856,27.2379,46465.0
2020-05-11 11:05:00,32.18,32.31,32.18,32.28,49158.0,27.2294,27.3394,27.2294,27.314,49158.0
2020-05-11 11:10:00,32.26,32.45,32.25,32.45,34918.0,27.2971,27.4579,27.2886,27.4579,34918.0
2020-05-11 11:15:00,32.44,32.46,32.25,32.39,35296.0,27.4494,27.4663,27.2886,27.4071,35296.0
2020-05-11 11:20:00,32.38,32.39,32.16,32.23,56510.0,27.3986,27.4071,27.2125,27.2717,56510.0
2020-05-11 11:25:00,32.22,32.22,32.06,32.1,56415.0,27.2633,27.2633,27.1279,27.1617,56415.0
2020-05-11 11:30:00,32.12,32.2,32.11,32.2,59265.0,27.1786,27.2463,27.1702,27.2463,59265.0
2020-05-11 11:35:00,32.2,32.38,32.18,32.36,91791.0,27.2463,27.3986,27.2294,27.3817,91791.0
2020-05-11 11:40:00,32.35,32.46,32.33,32.4,34131.0,27.3733,27.4663,27.3563,27.4156,34131.0
2020-05-11 11:45:00,32.41,32.54,32.38,32.53,65618.0,27.424,27.534,27.3986,27.5256,65618.0
2020-05-11 11:50:00,32.55,32.61,32.47,32.55,36403.0,27.5425,27.5933,27.4748,27.5425,36403.0
2020-05-11 11:55:00,32.56,32.58,32.47,32.53,25748.0,27.551,27.5679,27.4748,27.5256,25748.0
2020-05-11 12:00:00,32.53,32.58,32.5,32.53,37543.0,27.5256,27.5679,27.5002,27.5256,37543.0
2020-05-11 12:05:00,32.53,32.66,32.51,32.63,123248.0,27.5256,27.6356,27.5087,27.6102,123248.0
2020-05-11 12:10:00,32.63,32.66,32.51,32.64,56855.0,27.6102,27.6356,27.5087,27.6187,56855.0
2020-05-11 12:15:00,32.64,32.81,32.6,32.8,33932.0,27.6187,27.7625,27.5848,27.754,33932.0
2020-05-11 12:20:00,32.81,33.0,32.81,32.99,133708.0,27.7625,27.9233,27.7625,27.9148,133708.0
2020-05-11 12:25:00,32.99,33.07,32.92,32.96,83380.0,27.9148,27.9825,27.8556,27.8894,83380.0
2020-05-11 12:30:00,32.97,33.09,32.96,32.98,80971.0,27.8979,27.9994,27.8894,27.9063,80971.0
2020-05-11 12:35:00,32.95,33.07,32.89,33.06,53277.0,27.881,27.9825,27.8302,27.974,53277.0
2020-05-11 12:40:00,33.05,33.07,32.89,33.0,60873.0,27.9656,27.9825,27.8302,27.9233,60873.0
2020-05-11 12:45:00,33.01,33.09,32.86,32.9,41551.0,27.9317,27.9994,27.8048,27.8387,41551.0
2020-05-11 12:50:00,32.9,32.99,32.87,32.98,26732.0,27.8387,27.9148,27.8133,27.9063,26732.0
2020-05-11 12:55:00,32.98,32.98,32.81,32.87,37688.0,27.9063,27.9063,27.7625,27.8133,37688.0
2020-05-11 13:00:00,32.86,32.92,32.81,32.91,15557.0,27.8048,27.8556,27.7625,27.8471,15557.0
2020-05-11 13:05:00,32.91,32.98,32.86,32.98,30436.0,27.8471,27.9063,27.8048,27.9063,30436.0
2020-05-11 13:10:00,32.97,32.97,32.86,32.88,16037.0,27.8979,27.8979,27.8048,27.8217,16037.0
2020-05-11 13:15:00,32.89,33.01,32.86,32.99,41949.0,27.8302,27.9317,27.8048,27.9148,41949.0
2020-05-11 13:20:00,33.01,33.09,32.95,32.96,37044.0,27.9317,27.9994,27.881,27.8894,37044.0
2020-05-11 13:25:00,32.95,32.99,32.86,32.87,26797.0,27.881,27.9148,27.8048,27.8133,26797.0
2020-05-11 13:30:00,32.88,32.9,32.81,32.9,46208.0,27.8217,27.8387,27.7625,27.8387,46208.0
2020-05-11 13:35:00,32.89,32.9,32.76,32.89,41995.0,27.8302,27.8387,27.7202,27.8302,41995.0
2020-05-11 13:40:00,32.89,32.98,32.76,32.79,27249.0,27.8302,27.9063,27.7202,27.7456,27249.0
2020-05-11 13:45:00,32.8,32.86,32.79,32.85,26986.0,27.754,27.8048,27.7456,27.7963,26986.0
2020-05-11 13:50:00,32.86,32.88,32.8,32.81,12499.0,27.8048,27.8217,27.754,27.7625,12499.0
2020-05-11 13:55:00,32.83,32.83,32.65,32.67,40096.0,27.7794,27.7794,27.6271,27.644,40096.0
2020-05-11 14:00:00,32.68,32.75,32.65,32.66,25532.0,27.6525,27.7117,27.6271,27.6356,25532.0
2020-05-11 14:05:00,32.65,32.72,32.62,32.65,31490.0,27.6271,27.6863,27.6017,27.6271,31490.0
2020-05-11 14:10:00,32.65,32.66,32.57,32.63,27937.0,27.6271,27.6356,27.5594,27.6102,27937.0
2020-05-11 14:15:00,32.61,32.77,32.57,32.74,50438.0,27.5933,27.7287,27.5594,27.7033,50438.0
2020-05-11 14:20:00,32.73,32.73,32.59,32.61,49609.0,27.6948,27.6948,27.5763,27.5933,49609.0
2020-05-11 14:25:00,32.6,32.63,32.48,32.52,59087.0,27.5848,27.6102,27.4833,27.5171,59087.0
2020-05-11 14:30:00,32.52,32.67,32.52,32.65,23231.0,27.5171,27.644,27.5171,27.6271,23231.0
2020-05-11 14:35:00,32.66,32.74,32.62,32.72,36531.0,27.6356,27.7033,27.6017,27.6863,36531.0
2020-05-11 14:40:00,32.73,32.73,32.65,32.7,34614.0,27.6948,27.6948,27.6271,27.6694,34614.0
2020-05-11 14:45:00,32.71,32.72,32.69,32.7,22164.0,27.6779,27.6863,27.661,27.6694,22164.0
2020-05-11 14:50:00,32.7,32.73,32.61,32.61,33398.0,27.6694,27.6948,27.5933,27.5933,33398.0
2020-05-11 14:55:00,32.62,32.63,32.56,32.59,27919.0,27.6017,27.6102,27.551,27.5763,27919.0
2020-05-11 15:00:00,32.6,32.75,32.59,32.68,40262.0,27.5848,27.7117,27.5763,27.6525,40262.0
2020-05-11 15:05:00,32.68,32.76,32.66,32.71,27522.0,27.6525,27.7202,27.6356,27.6779,27522.0
2020-05-11 15:10:00,32.71,32.74,32.68,32.72,32499.0,27.6779,27.7033,27.6525,27.6863,32499.0
2020-05-11 15:15:00,32.73,32.81,32.73,32.81,27583.0,27.6948,27.7625,27.6948,27.7625,27583.0
2020-05-11 15:20:00,32.81,32.88,32.8,32.87,27899.0,27.7625,27.8217,27.754,27.8133,27899.0
2020-05-11 15:25:00,32.87,32.93,32.78,32.88,53678.0,27.8133,27.864,27.7371,27.8217,53678.0
2020-05-11 15:30:00,32.87,32.91,32.82,32.89,47751.0,27.8133,27.8471,27.771,27.8302,47751.0
2020-05-11 15:35:00,32.89,32.91,32.85,32.87,52416.0,27.8302,27.8471,27.7963,27.8133,52416.0
2020-05-11 15:40:00,32.88,32.95,32.86,32.95,68632.0,27.8217,27.881,27.8048,27.881,68632.0
2020-05-11 15:45:00,32.94,33.0,32.93,33.0,108654.0,27.8725,27.9233,27.864,27.9233,108654.0
2020-05-11 15:50:00,32.99,33.0,32.83,32.91,110046.0,27.9148,27.9233,27.7794,27.8471,110046.0
2020-05-11 15:55:00,32.93,32.93,32.65,32.68,239882.0,27.864,27.864,27.6271,27.6525,239882.0
2020-05-12 09:30:00,33.01,33.41,32.84,33.14,220877.0,27.9317,28.2702,27.7879,28.0417,220877.0
2020-05-12 09:35:00,33.14,33.36,33.08,33.27,109474.0,28.0417,28.2279,27.991,28.1517,109474.0
2020-05-12 09:40:00,33.26,33.31,32.97,33.01,128353.0,28.1433,28.1856,27.8979,27.9317,128353.0
2020-05-12 09:45:00,33.05,33.07,32.56,32.58,131806.0,27.9656,27.9825,27.551,27.5679,131806.0
2020-05-12 09:50:00,32.61,32.67,32.46,32.54,114873.0,27.5933,27.644,27.4663,27.534,114873.0
2020-05-12 09:55:00,32.55,32.81,32.47,32.76,78863.0,27.5425,27.7625,27.4748,27.7202,78863.0
2020-05-12 10:00:00,32.76,32.86,32.68,32.8,100618.0,27.7202,27.8048,27.6525,27.754,100618.0
2020-05-12 10:05:00,32.82,33.0,32.66,32.97,72267.0,27.771,27.9233,27.6356,27.8979,72267.0
2020-05-12 10:10:00,32.98,33.05,32.88,32.99,58356.0,27.9063,27.9656,27.8217,27.9148,58356.0
2020-05-12 10:15:00,32.98,33.09,32.94,33.07,52948.0,27.9063,27.9994,27.8725,27.9825,52948.0
2020-05-12 10:20:00,33.07,33.11,32.9,33.0,65769.0,27.9825,28.0163,27.8387,27.9233,65769.0
2020-05-12 10:25:00,33.03,33.03,32.71,32.79,93041.0,27.9487,27.9487,27.6779,27.7456,93041.0
2020-05-12 10:30:00,32.8,32.85,32.67,32.73,51073.0,27.754,27.7963,27.644,27.6948,51073.0
2020-05-12 10:35:00,32.72,32.8,32.5,32.58,57477.0,27.6863,27.754,27.5002,27.5679,57477.0
2020-05-12 10:40:00,32.6,32.67,32.51,32.59,94259.0,27.5848,27.644,27.5087,27.5763,94259.0
2020-05-12 10:45:00,32.58,32.6,32.35,32.42,100811.0,27.5679,27.5848,27.3733,27.4325,100811.0
2020-05-12 10:50:00,32.41,32.47,32.32,32.41,75843.0,27.424,27.4748,27.3479,27.424,75843.0
2020-05-12 10:55:00,32.44,32.59,32.41,32.51,40003.0,27.4494,27.5763,27.424,27.5087,40003.0
2020-05-12 11:00:00,32.5,32.52,32.39,32.48,46849.0,27.5002,27.5171,27.4071,27.4833,46849.0
2020-05-12 11:05:00,32.47,32.73,32.38,32.71,86354.0,27.4748,27.6948,27.3986,27.6779,86354.0
2020-05-12 11:10:00,32.68,32.68,32.57,32.57,70609.0,27.6525,27.6525,27.5594,27.5594,70609.0
2020-05-12 11:15:00,32.55,32.73,32.51,32.71,56513.0,27.5425,27.6948,27.5087,27.6779,56513.0
2020-05-12 11:20:00,32.73,32.82,32.64,32.69,43100.0,27.6948,27.771,27.6187,27.661,43100.0
2020-05-12 11:25:00,32.69,32.95,32.67,32.94,67587.0,27.661,27.881,27.644,27.8725,67587.0
2020-05-12 11:30:00,32.94,33.05,32.88,32.89,89342.0,27.8725,27.9656,27.8217,27.8302,89342.0
2020-05-12 11:35:00,32.89,33.0,32.79,33.0,55734.0,27.8302,27.9233,27.7456,27.9233,55734.0
2020-05-12 11:40:00,33.0,33.11,32.97,33.06,118788.0,27.9233,28.0163,27.8979,27.974,118788.0
2020-05-12 11:45:00,33.07,33.1,32.87,32.97,96184.0,27.9825,28.0079,27.8133,27.8979,96184.0
2020-05-12 11:50:00,32.96,33.0,32.9,32.9,38129.0,27.8894,27.9233,27.8387,27.8387,38129.0
2020-05-12 11:55:00,32.93,33.04,32.89,32.98,36320.0,27.864,27.9571,27.8302,27.9063,36320.0
2020-05-12 12:00:00,32.98,33.0,32.89,33.0,38023.0,27.9063,27.9233,27.8302,27.9233,38023.0
2020-05-12 12:05:00,32.98,33.1,32.97,33.05,42073.0,27.9063,28.0079,27.8979,27.9656,42073.0
2020-05-12 12:10:00,33.04,33.18,32.98,33.16,83622.0,27.9571,28.0756,27.9063,28.0587,83622.0
2020-05-12 12:15:00,33.16,33.19,33.11,33.14,72602.0,28.0587,28.084,28.0163,28.0417,72602.0
2020-05-12 12:20:00,33.14,33.24,33.13,33.22,49969.0,28.0417,28.1263,28.0333,28.1094,49969.0
2020-05-12 12:25:00,33.22,33.27,33.2,33.25,52464.0,28.1094,28.1517,28.0925,28.1348,52464.0
2020-05-12 12:30:00,33.24,33.27,33.06,33.09,44860.0,28.1263,28.1517,27.974,27.9994,44860.0
2020-05-12 12:35:00,33.09,33.33,33.07,33.33,56421.0,27.9994,28.2025,27.9825,28.2025,56421.0
2020-05-12 12:40:00,33.32,33.33,33.15,33.26,79300.0,28.194,28.2025,28.0502,28.1433,79300.0
2020-05-12 12:45:00,33.25,33.43,33.25,33.41,82518.0,28.1348,28.2871,28.1348,28.2702,82518.0
2020-05-12 12:50:00,33.41,33.43,33.32,33.39,44943.0,28.2702,28.2871,28.194,28.2533,44943.0
2020-05-12 12:55:00,33.4,33.48,33.37,33.45,59130.0,28.2617,28.3294,28.2363,28.304,59130.0
2020-05-12 13:00:00,33.45,33.48,33.27,33.32,59050.0,28.304,28.3294,28.1517,28.194,59050.0
2020-05-12 13:05:00,33.33,33.45,33.32,33.43,54092.0,28.2025,28.304,28.194,28.2871,54092.0
2020-05-12 13:10:00,33.42,33.43,33.28,33.3,63689.0,28.2787,28.2871,28.1602,28.1771,63689.0
2020-05-12 13:15:00,33.29,33.34,33.06,33.06,48858.0,28.1687,28.211,27.974,27.974,48858.0
2020-05-12 13:20:00,33.05,33.08,32.83,32.84,103797.0,27.9656,27.991,27.7794,27.7879,103797.0
2020-05-12 13:25:00,32.83,32.84,32.72,32.76,50310.0,27.7794,27.7879,27.6863,27.7202,50310.0
2020-05-12 13:30:00,32.78,32.89,32.73,32.88,42065.0,27.7371,27.8302,27.6948,27.8217,42065.0
2020-05-12 13:35:00,32.86,32.89,32.78,32.81,22777.0,27.8048,27.8302,27.7371,27.7625,22777.0
2020-05-12 13:40:00,32.8,32.83,32.74,32.76,25090.0,27.754,27.7794,27.7033,27.7202,25090.0
2020-05-12 13:45:00,32.75,32.86,32.73,32.81,29981.0,27.7117,27.8048,27.6948,27.7625,29981.0
2020-05-12 13:50:00,32.82,32.84,32.74,32.84,20287.0,27.771,27.7879,27.7033,27.7879,20287.0
2020-05-12 13:55:00,32.83,32.85,32.77,32.83,17667.0,27.7794,27.7963,27.7287,27.7794,17667.0
2020-05-12 14:00:00,32.85,32.91,32.8,32.85,26375.0,27.7963,27.8471,27.754,27.7963,26375.0
2020-05-12 14:05:00,32.85,32.89,32.79,32.79,21730.0,27.7963,27.8302,27.7456,27.7456,21730.0
2020-05-12 14:10:00,32.79,32.79,32.61,32.63,57292.0,27.7456,27.7456,27.5933,27.6102,57292.0
2020-05-12 14:15:00,32.63,32.68,32.57,32.6,38364.0,27.6102,27.6525,27.5594,27.5848,38364.0
2020-05-12 14:20:00,32.6,32.67,32.6,32.64,23661.0,27.5848,27.644,27.5848,27.6187,23661.0
2020-05-12 14:25:00,32.64,32.65,32.55,32.58,26638.0,27.6187,27.6271,27.5425,27.5679,26638.0
2020-05-12 14:30:00,32.6,32.6,32.5,32.54,41944.0,27.5848,27.5848,27.5002,27.534,41944.0
2020-05-12 14:35:00,32.53,32.58,32.47,32.54,52950.0,27.5256,27.5679,27.4748,27.534,52950.0
2020-05-12 14:40:00,32.54,32.55,32.4,32.49,39696.0,27.534,27.5425,27.4156,27.4917,39696.0
2020-05-12 14:45:00,32.48,32.56,32.43,32.52,107874.0,27.4833,27.551,27.441,27.5171,107874.0
2020-05-12 14:50:00,32.52,32.68,32.51,32.67,50907.0,27.5171,27.6525,27.5087,27.644,50907.0
2020-05-12 14:55:00,32.67,32.72,32.62,32.64,26764.0,27.644,27.6863,27.6017,27.6187,26764.0
2020-05-12 15:00:00,32.63,32.7,32.57,32.69,50324.0,27.6102,27.6694,27.5594,27.661,50324.0
2020-05-12 15:05:00,32.69,32.87,32.69,32.86,52507.0,27.661,27.8133,27.661,27.8048,52507.0
2020-05-12 15:10:00,32.84,32.86,32.76,32.81,43920.0,27.7879,27.8048,27.7202,27.7625,43920.0
2020-05-12 15:15:00,32.81,32.87,32.65,32.66,36422.0,27.7625,27.8133,27.6271,27.6356,36422.0
2020-05-12 15:20:00,32.66,32.72,32.62,32.69,105350.0,27.6356,27.6863,27.6017,27.661,105350.0
2020-05-12 15:25:00,32.68,32.73,32.61,32.62,68625.0,27.6525,27.6948,27.5933,27.6017,68625.0
2020-05-12 15:30:00,32.61,32.66,32.52,32.52,60217.0,27.5933,27.6356,27.5171,27.5171,60217.0
2020-05-12 15:35:00,32.52,32.53,32.4,32.51,69079.0,27.5171,27.5256,27.4156,27.5087,69079.0
2020-05-12 15:40:00,32.51,32.51,32.39,32.4,115503.0,27.5087,27.5087,27.4071,27.4156,115503.0
2020-05-12 15:45:00,32.4,32.41,32.34,32.4,121384.0,27.4156,27.424,27.3648,27.4156,121384.0
2020-05-12 15:50:00,32.39,32.41,32.21,32.36,198516.0,27.4071,27.424,27.2548,27.3817,198516.0
2020-05-12 15:55:00,32.36,32.4,32.21,32.21,353256.0,27.3817,27.4156,27.2548,27.2548,353256.0
2020-05-13 09:30:00,31.89,32.56,31.38,31.49,408045.0,26.984,27.551,26.5525,26.6456,408045.0
2020-05-13 09:35:00,31.49,31.49,30.9,31.15,354535.0,26.6456,26.6456,26.1463,26.3579,354535.0
2020-05-13 09:40:00,31.16,31.79,31.15,31.68,194045.0,26.3663,26.8994,26.3579,26.8063,194045.0
2020-05-13 09:45:00,31.7,32.06,31.62,31.76,103466.0,26.8233,27.1279,26.7556,26.874,103466.0
2020-05-13 09:50:00,31.76,31.76,31.36,31.48,56803.0,26.874,26.874,26.5356,26.6371,56803.0
2020-05-13 09:55:00,31.47,31.49,31.14,31.33,82855.0,26.6286,26.6456,26.3494,26.5102,82855.0
2020-05-13 10:00:00,31.34,31.67,31.34,31.6,103821.0,26.5186,26.7979,26.5186,26.7386,103821.0
2020-05-13 10:05:00,31.6,31.79,31.57,31.59,71176.0,26.7386,26.8994,26.7133,26.7302,71176.0
2020-05-13 10:10:00,31.59,31.8,31.5,31.75,69940.0,26.7302,26.9079,26.654,26.8656,69940.0
2020-05-13 10:15:00,31.74,31.87,31.63,31.73,44454.0,26.8571,26.9671,26.764,26.8486,44454.0
2020-05-13 10:20:00,31.72,31.74,31.28,31.38,72477.0,26.8402,26.8571,26.4679,26.5525,72477.0
2020-05-13 10:25:00,31.37,31.6,31.29,31.52,67184.0,26.544,26.7386,26.4763,26.671,67184.0
2020-05-13 10:30:00,31.53,32.01,31.5,31.77,101955.0,26.6794,27.0856,26.654,26.8825,101955.0
2020-05-13 10:35:00,31.76,31.8,31.52,31.57,66966.0,26.874,26.9079,26.671,26.7133,66966.0
2020-05-13 10:40:00,31.6,31.69,31.29,31.35,60293.0,26.7386,26.8148,26.4763,26.5271,60293.0
2020-05-13 10:45:00,31.35,31.41,31.14,31.16,94271.0,26.5271,26.5779,26.3494,26.3663,94271.0
2020-05-13 10:50:00,31.17,31.32,31.05,31.26,118914.0,26.3748,26.5017,26.2733,26.451,118914.0
2020-05-13 10:55:00,31.26,31.29,31.02,31.09,67865.0,26.451,26.4763,26.2479,26.3071,67865.0
2020-05-13 11:00:00,31.08,31.09,30.92,31.09,130501.0,26.2986,26.3071,26.1633,26.3071,130501.0
2020-05-13 11:05:00,31.1,31.24,30.99,31.03,48887.0,26.3156,26.434,26.2225,26.2563,48887.0
2020-05-13 11:10:00,31.04,31.11,30.95,31.1,79308.0,26.2648,26.324,26.1886,26.3156,79308.0
2020-05-13 11:15:00,31.12,31.27,30.86,30.86,73831.0,26.3325,26.4594,26.1125,26.1125,73831.0
2020-05-13 11:20:00,30.85,30.86,30.62,30.75,82886.0,26.104,26.1125,25.9094,26.0194,82886.0
2020-05-13 11:25:00,30.75,30.93,30.62,30.88,92979.0,26.0194,26.1717,25.9094,26.1294,92979.0
2020-05-13 11:30:00,30.9,31.02,30.78,30.93,52795.0,26.1463,26.2479,26.0448,26.1717,52795.0
2020-05-13 11:35:00,30.9,30.91,30.65,30.71,99790.0,26.1463,26.1548,25.9348,25.9856,99790.0
2020-05-13 11:40:00,30.71,30.87,30.68,30.75,44273.0,25.9856,26.1209,25.9602,26.0194,44273.0
2020-05-13 11:45:00,30.75,30.75,30.61,30.61,70289.0,26.0194,26.0194,25.9009,25.9009,70289.0
2020-05-13 11:50:00,30.63,30.8,30.55,30.63,85520.0,25.9179,26.0617,25.8502,25.9179,85520.0
2020-05-13 11:55:00,30.61,30.64,30.5,30.63,62308.0,25.9009,25.9263,25.8079,25.9179,62308.0
2020-05-13 12:00:00,30.63,30.68,30.42,30.46,118873.0,25.9179,25.9602,25.7402,25.774,118873.0
2020-05-13 12:05:00,30.46,30.59,30.35,30.36,77609.0,25.774,25.884,25.6809,25.6894,77609.0
2020-05-13 12:10:00,30.36,30.45,30.3,30.45,55028.0,25.6894,25.7656,25.6386,25.7656,55028.0
2020-05-13 12:15:00,30.45,30.51,30.27,30.28,49244.0,25.7656,25.8163,25.6133,25.6217,49244.0
2020-05-13 12:20:00,30.28,30.71,30.28,30.54,74098.0,25.6217,25.9856,25.6217,25.8417,74098.0
2020-05-13 12:25:00,30.55,30.76,30.49,30.76,54716.0,25.8502,26.0279,25.7994,26.0279,54716.0
2020-05-13 12:30:00,30.78,30.96,30.74,30.95,75025.0,26.0448,26.1971,26.0109,26.1886,75025.0
2020-05-13 12:35:00,30.93,30.93,30.77,30.81,56796.0,26.1717,26.1717,26.0363,26.0702,56796.0
2020-05-13 12:40:00,30.8,30.8,30.56,30.68,37111.0,26.0617,26.0617,25.8586,25.9602,37111.0
2020-05-13 12:45:00,30.69,30.77,30.67,30.73,44238.0,25.9686,26.0363,25.9517,26.0025,44238.0
2020-05-13 12:50:00,30.74,30.76,30.57,30.68,27350.0,26.0109,26.0279,25.8671,25.9602,27350.0
2020-05-13 12:55:00,30.68,30.76,30.64,30.76,46403.0,25.9602,26.0279,25.9263,26.0279,46403.0
2020-05-13 13:00:00,30.76,30.77,30.64,30.64,33382.0,26.0279,26.0363,25.9263,25.9263,33382.0
2020-05-13 13:05:00,30.64,30.7,30.46,30.7,32376.0,25.9263,25.9771,25.774,25.9771,32376.0
2020-05-13 13:10:00,30.67,30.97,30.67,30.88,43220.0,25.9517,26.2056,25.9517,26.1294,43220.0
2020-05-13 13:15:00,30.89,31.19,30.86,31.16,46073.0,26.1379,26.3917,26.1125,26.3663,46073.0
2020-05-13 13:20:00,31.17,31.17,30.96,30.98,31978.0,26.3748,26.3748,26.1971,26.214,31978.0
2020-05-13 13:25:00,30.97,31.05,30.88,30.97,49940.0,26.2056,26.2733,26.1294,26.2056,49940.0
2020-05-13 13:30:00,30.97,31.02,30.83,30.85,24371.0,26.2056,26.2479,26.0871,26.104,24371.0
2020-05-13 13:35:00,30.84,30.86,30.77,30.85,27580.0,26.0956,26.1125,26.0363,26.104,27580.0
2020-05-13 13:40:00,30.87,30.9,30.72,30.75,28244.0,26.1209,26.1463,25.994,26.0194,28244.0
2020-05-13 13:45:00,30.74,30.84,30.67,30.83,28030.0,26.0109,26.0956,25.9517,26.0871,28030.0
2020-05-13 13:50:00,30.85,30.85,30.6,30.6,50372.0,26.104,26.104,25.8925,25.8925,50372.0
2020-05-13 13:55:00,30.6,30.63,30.5,30.53,47815.0,25.8925,25.9179,25.8079,25.8333,47815.0
2020-05-13 14:00:00,30.52,30.52,30.31,30.33,90677.0,25.8248,25.8248,25.6471,25.664,90677.0
2020-05-13 14:05:00,30.33,30.5,30.32,30.49,116122.0,25.664,25.8079,25.6556,25.7994,116122.0
2020-05-13 14:10:00,30.48,30.68,30.42,30.54,51162.0,25.7909,25.9602,25.7402,25.8417,51162.0
2020-05-13 14:15:00,30.54,30.78,30.53,30.66,43014.0,25.8417,26.0448,25.8333,25.9433,43014.0
2020-05-13 14:20:00,30.65,30.79,30.62,30.62,37932.0,25.9348,26.0533,25.9094,25.9094,37932.0
2020-05-13 14:25:00,30.62,30.74,30.54,30.73,34505.0,25.9094,26.0109,25.8417,26.0025,34505.0
2020-05-13 14:30:00,30.72,30.85,30.7,30.74,34740.0,25.994,26.104,25.9771,26.0109,34740.0
2020-05-13 14:35:00,30.74,30.84,30.68,30.69,27084.0,26.0109,26.0956,25.9602,25.9686,27084.0
2020-05-13 14:40:00,30.68,30.71,30.59,30.59,34721.0,25.9602,25.9856,25.884,25.884,34721.0
2020-05-13 14:45:00,30.6,30.8,30.59,30.69,49611.0,25.8925,26.0617,25.884,25.9686,49611.0
2020-05-13 14:50:00,30.69,30.75,30.65,30.71,27774.0,25.9686,26.0194,25.9348,25.9856,27774.0
2020-05-13 14:55:00,30.71,30.75,30.63,30.63,111413.0,25.9856,26.0194,25.9179,25.9179,111413.0
2020-05-13 15:00:00,30.64,30.92,30.63,30.85,91389.0,25.9263,26.1633,25.9179,26.104,91389.0
2020-05-13 15:05:00,30.85,30.85,30.71,30.78,94829.0,26.104,26.104,25.9856,26.0448,94829.0
2020-05-13 15:10:00,30.78,30.9,30.78,30.86,84501.0,26.0448,26.1463,26.0448,26.1125,84501.0
2020-05-13 15:15:00,30.85,30.95,30.75,30.79,57466.0,26.104,26.1886,26.0194,26.0533,57466.0
2020-05-13 15:20:00,30.78,30.8,30.64,30.66,62293.0,26.0448,26.0617,25.9263,25.9433,62293.0
2020-05-13 15:25:00,30.66,30.77,30.58,30.76,80058.0,25.9433,26.0363,25.8756,26.0279,80058.0
2020-05-13 15:30:00,30.76,31.07,30.74,31.05,128401.0,26.0279,26.2902,26.0109,26.2733,128401.0
2020-05-13 15:35:00,31.05,31.12,30.9,31.06,131501.0,26.2733,26.3325,26.1463,26.2817,131501.0
2020-05-13 15:40:00,31.07,31.16,31.06,31.13,144219.0,26.2902,26.3663,26.2817,26.3409,144219.0
2020-05-13 15:45:00,31.13,31.19,30.94,31.13,159904.0,26.3409,26.3917,26.1802,26.3409,159904.0
2020-05-13 15:50:00,31.12,31.2,31.01,31.14,199046.0,26.3325,26.4002,26.2394,26.3494,199046.0
2020-05-13 15:55:00,31.15,31.15,31.01,31.04,350781.0,26.3579,26.3579,26.2394,26.2648,350781.0
2020-05-14 09:30:00,30.03,30.18,29.57,29.78,392610.0,25.4102,25.5371,25.0209,25.1986,392610.0
2020-05-14 09:35:00,29.79,29.99,29.5,29.54,137782.0,25.2071,25.3763,24.9617,24.9956,137782.0
2020-05-14 09:40:00,29.52,29.63,29.44,29.53,138550.0,24.9786,25.0717,24.9109,24.9871,138550.0
2020-05-14 09:45:00,29.52,29.69,29.3,29.32,96379.0,24.9786,25.1225,24.7925,24.8094,96379.0
2020-05-14 09:50:00,29.34,29.43,29.16,29.17,129747.0,24.8263,24.9025,24.674,24.6825,129747.0
2020-05-14 09:55:00,29.15,29.32,28.82,29.19,165846.0,24.6656,24.8094,24.3863,24.6994,165846.0
2020-05-14 10:00:00,29.18,29.37,29.0,29.03,131706.0,24.6909,24.8517,24.5386,24.564,131706.0
2020-05-14 10:05:00,29.04,29.65,29.04,29.63,105736.0,24.5725,25.0886,24.5725,25.0717,105736.0
2020-05-14 10:10:00,29.62,29.79,29.49,29.51,106194.0,25.0632,25.2071,24.9532,24.9702,106194.0
2020-05-14 10:15:00,29.51,29.89,29.49,29.75,125296.0,24.9702,25.2917,24.9532,25.1732,125296.0
2020-05-14 10:20:00,29.75,29.87,29.7,29.78,65129.0,25.1732,25.2748,25.1309,25.1986,65129.0
2020-05-14 10:25:00,29.78,30.08,29.78,29.9,113511.0,25.1986,25.4525,25.1986,25.3002,113511.0
2020-05-14 10:30:00,29.93,30.39,29.87,30.34,79482.0,25.3256,25.7148,25.2748,25.6725,79482.0
2020-05-14 10:35:00,30.32,31.09,30.3,31.09,151737.0,25.6556,26.3071,25.6386,26.3071,151737.0
2020-05-14 10:40:00,31.08,31.09,30.5,30.63,151241.0,26.2986,26.3071,25.8079,25.9179,151241.0
2020-05-14 10:45:00,30.63,30.96,30.61,30.88,65265.0,25.9179,26.1971,25.9009,26.1294,65265.0
2020-05-14 10:50:00,30.89,31.53,30.87,31.35,151985.0,26.1379,26.6794,26.1209,26.5271,151985.0
2020-05-14 10:55:00,31.35,31.36,30.86,31.08,139397.0,26.5271,26.5356,26.1125,26.2986,139397.0
2020-05-14 11:00:00,31.07,31.35,31.06,31.23,80911.0,26.2902,26.5271,26.2817,26.4256,80911.0
2020-05-14 11:05:00,31.2,31.65,31.19,31.37,104748.0,26.4002,26.781,26.3917,26.544,104748.0
2020-05-14 11:10:00,31.37,31.42,31.2,31.25,87143.0,26.544,26.5863,26.4002,26.4425,87143.0
2020-05-14 11:15:00,31.25,31.58,31.24,31.45,75616.0,26.4425,26.7217,26.434,26.6117,75616.0
2020-05-14 11:20:00,31.45,31.55,30.96,31.07,122633.0,26.6117,26.6963,26.1971,26.2902,122633.0
2020-05-14 11:25:00,31.08,31.18,30.89,30.92,153066.0,26.2986,26.3833,26.1379,26.1633,153066.0
2020-05-14 11:30:00,30.92,31.04,30.56,30.56,82819.0,26.1633,26.2648,25.8586,25.8586,82819.0
2020-05-14 11:35:00,30.59,30.74,30.29,30.33,63238.0,25.884,26.0109,25.6302,25.664,63238.0
2020-05-14 11:40:00,30.32,30.4,30.12,30.4,36593.0,25.6556,25.7233,25.4863,25.7233,36593.0
2020-05-14 11:45:00,30.38,30.47,30.23,30.38,32812.0,25.7063,25.7825,25.5794,25.7063,32812.0
2020-05-14 11:50:00,30.38,30.93,30.36,30.93,38388.0,25.7063,26.1717,25.6894,26.1717,38388.0
2020-05-14 11:55:00,30.88,30.94,30.66,30.7,39948.0,26.1294,26.1802,25.9433,25.9771,39948.0
2020-05-14 12:00:00,30.7,30.87,30.67,30.87,31091.0,25.9771,26.1209,25.9517,26.1209,31091.0
2020-05-14 12:05:00,30.88,31.0,30.8,30.95,41046.0,26.1294,26.2309,26.0617,26.1886,41046.0
2020-05-14 12:10:00,30.95,31.17,30.94,30.98,70003.0,26.1886,26.3748,26.1802,26.214,70003.0
2020-05-14 12:15:00,30.99,31.05,30.81,30.82,36758.0,26.2225,26.2733,26.0702,26.0786,36758.0
2020-05-14 12:20:00,30.84,30.97,30.76,30.94,59942.0,26.0956,26.2056,26.0279,26.1802,59942.0
2020-05-14 12:25:00,30.96,30.96,30.7,30.73,24641.0,26.1971,26.1971,25.9771,26.0025,24641.0
2020-05-14 12:30:00,30.74,30.85,30.73,30.75,30572.0,26.0109,26.104,26.0025,26.0194,30572.0
2020-05-14 12:35:00,30.73,30.84,30.68,30.77,22252.0,26.0025,26.0956,25.9602,26.0363,22252.0
2020-05-14 12:40:00,30.77,30.81,30.7,30.79,25927.0,26.0363,26.0702,25.9771,26.0533,25927.0
2020-05-14 12:45:00,30.78,30.79,30.63,30.66,29543.0,26.0448,26.0533,25.9179,25.9433,29543.0
2020-05-14 12:50:00,30.66,31.02,30.65,31.02,32245.0,25.9433,26.2479,25.9348,26.2479,32245.0
2020-05-14 12:55:00,31.03,31.14,30.96,31.01,45185.0,26.2563,26.3494,26.1971,26.2394,45185.0
2020-05-14 13:00:00,31.02,31.02,30.72,30.72,49217.0,26.2479,26.2479,25.994,25.994,49217.0
2020-05-14 13:05:00,30.73,30.77,30.69,30.77,32850.0,26.0025,26.0363,25.9686,26.0363,32850.0
2020-05-14 13:10:00,30.77,30.91,30.75,30.76,29167.0,26.0363,26.1548,26.0194,26.0279,29167.0
2020-05-14 13:15:00,30.78,30.86,30.75,30.85,24864.0,26.0448,26.1125,26.0194,26.104,24864.0
2020-05-14 13:20:00,30.85,30.99,30.85,30.94,46092.0,26.104,26.2225,26.104,26.1802,46092.0
2020-05-14 13:25:00,30.95,31.11,30.94,31.1,104773.0,26.1886,26.324,26.1802,26.3156,104773.0
2020-05-14 13:30:00,31.1,31.17,30.96,30.96,57832.0,26.3156,26.3748,26.1971,26.1971,57832.0
2020-05-14 13:35:00,30.98,31.0,30.84,30.94,38706.0,26.214,26.2309,26.0956,26.1802,38706.0
2020-05-14 13:40:00,30.92,30.94,30.82,30.85,41112.0,26.1633,26.1802,26.0786,26.104,41112.0
2020-05-14 13:45:00,30.84,31.01,30.84,30.94,23707.0,26.0956,26.2394,26.0956,26.1802,23707.0
2020-05-14 13:50:00,30.95,30.96,30.76,30.77,23574.0,26.1886,26.1971,26.0279,26.0363,23574.0
2020-05-14 13:55:00,30.76,30.82,30.61,30.63,49493.0,26.0279,26.0786,25.9009,25.9179,49493.0
2020-05-14 14:00:00,30.64,30.64,30.47,30.56,55289.0,25.9263,25.9263,25.7825,25.8586,55289.0
2020-05-14 14:05:00,30.54,30.67,30.44,30.67,55773.0,25.8417,25.9517,25.7571,25.9517,55773.0
2020-05-14 14:10:00,30.66,30.68,30.58,30.61,34763.0,25.9433,25.9602,25.8756,25.9009,34763.0
2020-05-14 14:15:00,30.6,30.69,30.55,30.62,39821.0,25.8925,25.9686,25.8502,25.9094,39821.0
2020-05-14 14:20:00,30.6,30.73,30.6,30.67,32415.0,25.8925,26.0025,25.8925,25.9517,32415.0
2020-05-14 14:25:00,30.68,30.82,30.65,30.77,41477.0,25.9602,26.0786,25.9348,26.0363,41477.0
2020-05-14 14:30:00,30.78,30.84,30.69,30.72,44840.0,26.0448,26.0956,25.9686,25.994,44840.0
2020-05-14 14:35:00,30.71,30.74,30.57,30.59,36049.0,25.9856,26.0109,25.8671,25.884,36049.0
2020-05-14 14:40:00,30.6,30.66,30.5,30.58,40598.0,25.8925,25.9433,25.8079,25.8756,40598.0
2020-05-14 14:45:00,30.59,30.62,30.51,30.59,30199.0,25.884,25.9094,25.8163,25.884,30199.0
2020-05-14 14:50:00,30.58,30.72,30.52,30.68,36839.0,25.8756,25.994,25.8248,25.9602,36839.0
2020-05-14 14:55:00,30.69,30.77,30.64,30.67,41084.0,25.9686,26.0363,25.9263,25.9517,41084.0
2020-05-14 15:00:00,30.68,30.85,30.67,30.85,35280.0,25.9602,26.104,25.9517,26.104,35280.0
2020-05-14 15:05:00,30.85,30.94,30.77,30.92,45446.0,26.104,26.1802,26.0363,26.1633,45446.0
2020-05-14 15:10:00,30.9,30.9,30.77,30.79,53342.0,26.1463,26.1463,26.0363,26.0533,53342.0
2020-05-14 15:15:00,30.79,30.9,30.72,30.78,42459.0,26.0533,26.1463,25.994,26.0448,42459.0
2020-05-14 15:20:00,30.78,30.87,30.72,30.84,53233.0,26.0448,26.1209,25.994,26.0956,53233.0
2020-05-14 15:25:00,30.84,30.9,30.71,30.79,48303.0,26.0956,26.1463,25.9856,26.0533,48303.0
2020-05-14 15:30:00,30.79,30.86,30.71,30.72,76253.0,26.0533,26.1125,25.9856,25.994,76253.0
2020-05-14 15:35:00,30.72,30.72,30.59,30.69,75914.0,25.994,25.994,25.884,25.9686,75914.0
2020-05-14 15:40:00,30.68,30.75,30.57,30.73,93916.0,25.9602,26.0194,25.8671,26.0025,93916.0
2020-05-14 15:45:00,30.75,30.81,30.71,30.79,126062.0,26.0194,26.0702,25.9856,26.0533,126062.0
2020-05-14 15:50:00,30.79,30.86,30.74,30.84,205209.0,26.0533,26.1125,26.0109,26.0956,205209.0
2020-05-14 15:55:00,30.84,30.93,30.76,30.9,377010.0,26.0956,26.1717,26.0279,26.1463,377010.0
2020-05-15 09:30:00,30.65,30.73,29.95,29.96,245528.0,25.9348,26.0025,25.3425,25.3509,245528.0
2020-05-15 09:35:00,30.0,30.82,29.88,30.74,133244.0,25.3848,26.0786,25.2833,26.0109,133244.0
2020-05-15 09:40:00,30.75,30.97,30.42,30.73,107447.0,26.0194,26.2056,25.7402,26.0025,107447.0
2020-05-15 09:45:00,30.71,30.83,30.31,30.43,98394.0,25.9856,26.0871,25.6471,25.7486,98394.0
2020-05-15 09:50:00,30.39,30.82,30.39,30.77,139494.0,25.7148,26.0786,25.7148,26.0363,139494.0
2020-05-15 09:55:00,30.77,30.86,30.6,30.63,63717.0,26.0363,26.1125,25.8925,25.9179,63717.0
2020-05-15 10:00:00,30.64,30.77,30.4,30.41,95126.0,25.9263,26.0363,25.7233,25.7317,95126.0
2020-05-15 10:05:00,30.38,30.83,30.37,30.83,82290.0,25.7063,26.0871,25.6979,26.0871,82290.0
2020-05-15 10:10:00,30.81,30.94,30.71,30.83,86294.0,26.0702,26.1802,25.9856,26.0871,86294.0
2020-05-15 10:15:00,30.82,31.03,30.78,30.82,84633.0,26.0786,26.2563,26.0448,26.0786,84633.0
2020-05-15 10:20:00,30.83,31.05,30.82,30.85,116105.0,26.0871,26.2733,26.0786,26.104,116105.0
2020-05-15 10:25:00,30.85,31.05,30.84,30.95,66629.0,26.104,26.2733,26.0956,26.1886,66629.0
2020-05-15 10:30:00,30.94,31.11,30.83,31.02,52943.0,26.1802,26.324,26.0871,26.2479,52943.0
2020-05-15 10:35:00,30.99,31.25,30.87,31.19,86539.0,26.2225,26.4425,26.1209,26.3917,86539.0
2020-05-15 10:40:00,31.19,31.24,31.03,31.17,85247.0,26.3917,26.434,26.2563,26.3748,85247.0
2020-05-15 10:45:00,31.16,31.26,30.96,31.0,54041.0,26.3663,26.451,26.1971,26.2309,54041.0
2020-05-15 10:50:00,31.01,31.01,30.72,30.78,53429.0,26.2394,26.2394,25.994,26.0448,53429.0
2020-05-15 10:55:00,30.79,30.84,30.66,30.69,52986.0,26.0533,26.0956,25.9433,25.9686,52986.0
2020-05-15 11:00:00,30.69,30.69,30.39,30.49,71334.0,25.9686,25.9686,25.7148,25.7994,71334.0
2020-05-15 11:05:00,30.5,30.67,30.42,30.66,47044.0,25.8079,25.9517,25.7402,25.9433,47044.0
2020-05-15 11:10:00,30.63,30.74,30.4,30.65,70070.0,25.9179,26.0109,25.7233,25.9348,70070.0
2020-05-15 11:15:00,30.65,30.75,30.56,30.74,63497.0,25.9348,26.0194,25.8586,26.0109,63497.0
2020-05-15 11:20:00,30.74,30.96,30.68,30.86,62124.0,26.0109,26.1971,25.9602,26.1125,62124.0
2020-05-15 11:25:00,30.85,30.97,30.8,30.8,55802.0,26.104,26.2056,26.0617,26.0617,55802.0
2020-05-15 11:30:00,30.8,30.84,30.68,30.79,52433.0,26.0617,26.0956,25.9602,26.0533,52433.0
2020-05-15 11:35:00,30.79,30.79,30.55,30.6,54127.0,26.0533,26.0533,25.8502,25.8925,54127.0
2020-05-15 11:40:00,30.62,30.62,30.51,30.58,43397.0,25.9094,25.9094,25.8163,25.8756,43397.0
2020-05-15 11:45:00,30.57,30.62,30.44,30.48,52425.0,25.8671,25.9094,25.7571,25.7909,52425.0
2020-05-15 11:50:00,30.47,30.53,30.4,30.46,48291.0,25.7825,25.8333,25.7233,25.774,48291.0
2020-05-15 11:55:00,30.46,30.7,30.45,30.7,43909.0,25.774,25.9771,25.7656,25.9771,43909.0
2020-05-15 12:00:00,30.69,30.81,30.65,30.72,56594.0,25.9686,26.0702,25.9348,25.994,56594.0
2020-05-15 12:05:00,30.72,30.88,30.71,30.86,51747.0,25.994,26.1294,25.9856,26.1125,51747.0
2020-05-15 12:10:00,30.86,30.86,30.7,30.74,43641.0,26.1125,26.1125,25.9771,26.0109,43641.0
2020-05-15 12:15:00,30.74,30.77,30.61,30.75,39825.0,26.0109,26.0363,25.9009,26.0194,39825.0
2020-05-15 12:20:00,30.76,30.85,30.71,30.73,60359.0,26.0279,26.104,25.9856,26.0025,60359.0
2020-05-15 12:25:00,30.74,30.78,30.63,30.73,41666.0,26.0109,26.0448,25.9179,26.0025,41666.0
2020-05-15 12:30:00,30.72,30.77,30.68,30.76,39855.0,25.994,26.0363,25.9602,26.0279,39855.0
2020-05-15 12:35:00,30.77,30.77,30.64,30.7,26382.0,26.0363,26.0363,25.9263,25.9771,26382.0
2020-05-15 12:40:00,30.71,30.73,30.58,30.58,58952.0,25.9856,26.0025,25.8756,25.8756,58952.0
2020-05-15 12:45:00,30.58,30.62,30.49,30.59,40174.0,25.8756,25.9094,25.7994,25.884,40174.0
2020-05-15 12:50:00,30.59,30.64,30.49,30.54,40485.0,25.884,25.9263,25.7994,25.8417,40485.0
2020-05-15 12:55:00,30.54,30.56,30.42,30.51,33366.0,25.8417,25.8586,25.7402,25.8163,33366.0
2020-05-15 13:00:00,30.49,30.6,30.49,30.56,40322.0,25.7994,25.8925,25.7994,25.8586,40322.0
2020-05-15 13:05:00,30.56,30.57,30.31,30.34,49373.0,25.8586,25.8671,25.6471,25.6725,49373.0
2020-05-15 13:10:00,30.35,30.51,30.35,30.44,32555.0,25.6809,25.8163,25.6809,25.7571,32555.0
2020-05-15 13:15:00,30.44,30.45,30.29,30.36,55418.0,25.7571,25.7656,25.6302,25.6894,55418.0
2020-05-15 13:20:00,30.36,30.37,30.29,30.33,57327.0,25.6894,25.6979,25.6302,25.664,57327.0
2020-05-15 13:25:00,30.33,30.42,30.32,30.36,32183.0,25.664,25.7402,25.6556,25.6894,32183.0
2020-05-15 13:30:00,30.35,30.45,30.32,30.39,34669.0,25.6809,25.7656,25.6556,25.7148,34669.0
2020-05-15 13:35:00,30.36,30.45,30.35,30.43,34570.0,25.6894,25.7656,25.6809,25.7486,34570.0
2020-05-15 13:40:00,30.43,30.51,30.42,30.5,33985.0,25.7486,25.8163,25.7402,25.8079,33985.0
2020-05-15 13:45:00,30.5,30.53,30.29,30.31,59216.0,25.8079,25.8333,25.6302,25.6471,59216.0
2020-05-15 13:50:00,30.3,30.47,30.3,30.45,60403.0,25.6386,25.7825,25.6386,25.7656,60403.0
2020-05-15 13:55:00,30.44,30.49,30.38,30.43,28684.0,25.7571,25.7994,25.7063,25.7486,28684.0
2020-05-15 14:00:00,30.44,30.73,30.43,30.71,64785.0,25.7571,26.0025,25.7486,25.9856,64785.0
2020-05-15 14:05:00,30.69,30.75,30.59,30.71,52124.0,25.9686,26.0194,25.884,25.9856,52124.0
2020-05-15 14:10:00,30.71,30.72,30.64,30.67,25328.0,25.9856,25.994,25.9263,25.9517,25328.0
2020-05-15 14:15:00,30.67,30.78,30.65,30.71,42212.0,25.9517,26.0448,25.9348,25.9856,42212.0
2020-05-15 14:20:00,30.71,30.77,30.62,30.65,33492.0,25.9856,26.0363,25.9094,25.9348,33492.0
2020-05-15 14:25:00,30.64,30.72,30.62,30.71,34096.0,25.9263,25.994,25.9094,25.9856,34096.0
2020-05-15 14:30:00,30.72,30.73,30.62,30.63,62623.0,25.994,26.0025,25.9094,25.9179,62623.0
2020-05-15 14:35:00,30.63,30.64,30.45,30.52,47975.0,25.9179,25.9263,25.7656,25.8248,47975.0
2020-05-15 14:40:00,30.53,30.55,30.42,30.42,35978.0,25.8333,25.8502,25.7402,25.7402,35978.0
2020-05-15 14:45:00,30.42,30.5,30.39,30.47,47643.0,25.7402,25.8079,25.7148,25.7825,47643.0
2020-05-15 14:50:00,30.46,30.55,30.45,30.5,31479.0,25.774,25.8502,25.7656,25.8079,31479.0
2020-05-15 14:55:00,30.5,30.54,30.42,30.42,50067.0,25.8079,25.8417,25.7402,25.7402,50067.0
2020-05-15 15:00:00,30.43,30.52,30.38,30.46,44617.0,25.7486,25.8248,25.7063,25.774,44617.0
2020-05-15 15:05:00,30.46,30.5,30.42,30.49,43444.0,25.774,25.8079,25.7402,25.7994,43444.0
2020-05-15 15:10:00,30.48,30.5,30.39,30.48,46370.0,25.7909,25.8079,25.7148,25.7909,46370.0
2020-05-15 15:15:00,30.49,30.51,30.42,30.5,46231.0,25.7994,25.8163,25.7402,25.8079,46231.0
2020-05-15 15:20:00,30.49,30.59,30.49,30.53,46531.0,25.7994,25.884,25.7994,25.8333,46531.0
2020-05-15 15:25:00,30.53,30.64,30.53,30.55,74575.0,25.8333,25.9263,25.8333,25.8502,74575.0
2020-05-15 15:30:00,30.56,30.62,30.51,30.53,101616.0,25.8586,25.9094,25.8163,25.8333,101616.0
2020-05-15 15:35:00,30.53,30.6,30.38,30.41,113002.0,25.8333,25.8925,25.7063,25.7317,113002.0
2020-05-15 15:40:00,30.41,30.45,30.36,30.4,107845.0,25.7317,25.7656,25.6894,25.7233,107845.0
2020-05-15 15:45:00,30.4,30.56,30.38,30.54,184299.0,25.7233,25.8586,25.7063,25.8417,184299.0
2020-05-15 15:50:00,30.53,30.8,30.44,30.5,383321.0,25.8333,26.0617,25.7571,25.8079,383321.0
2020-05-15 15:55:00,30.5,30.51,30.21,30.3,876637.0,25.8079,25.8163,25.5625,25.6386,876637.0
2020-05-18 09:30:00,32.36,32.78,31.98,32.78,563448.0,27.3817,27.7371,27.0602,27.7371,563448.0
2020-05-18 09:35:00,32.74,33.05,32.62,33.01,299895.0,27.7033,27.9656,27.6017,27.9317,299895.0
2020-05-18 09:40:00,33.02,33.13,32.62,32.82,204241.0,27.9402,28.0333,27.6017,27.771,204241.0
2020-05-18 09:45:00,32.83,33.45,32.73,33.34,262053.0,27.7794,28.304,27.6948,28.211,262053.0
2020-05-18 09:50:00,33.35,33.8,33.32,33.48,177128.0,28.2194,28.6002,28.194,28.3294,177128.0
2020-05-18 09:55:00,33.43,33.73,33.39,33.4,180098.0,28.2871,28.541,28.2533,28.2617,180098.0
2020-05-18 10:00:00,33.42,33.59,33.32,33.53,181920.0,28.2787,28.4225,28.194,28.3717,181920.0
2020-05-18 10:05:00,33.53,33.61,33.24,33.31,194425.0,28.3717,28.4394,28.1263,28.1856,194425.0
2020-05-18 10:10:00,33.32,33.47,33.22,33.26,97757.0,28.194,28.321,28.1094,28.1433,97757.0
2020-05-18 10:15:00,33.26,33.54,33.21,33.52,91430.0,28.1433,28.3802,28.101,28.3633,91430.0
2020-05-18 10:20:00,33.53,33.61,33.39,33.4,77621.0,28.3717,28.4394,28.2533,28.2617,77621.0
2020-05-18 10:25:00,33.41,33.58,33.4,33.48,76788.0,28.2702,28.414,28.2617,28.3294,76788.0
2020-05-18 10:30:00,33.49,33.76,33.46,33.75,101406.0,28.3379,28.5663,28.3125,28.5579,101406.0
2020-05-18 10:35:00,33.78,34.12,33.76,34.06,169869.0,28.5833,28.871,28.5663,28.8202,169869.0
2020-05-18 10:40:00,34.07,34.29,34.01,34.29,113363.0,28.8287,29.0148,28.7779,29.0148,113363.0
2020-05-18 10:45:00,34.29,34.43,34.22,34.38,149175.0,29.0148,29.1333,28.9556,29.091,149175.0
2020-05-18 10:50:00,34.36,34.41,34.22,34.36,233993.0,29.074,29.1164,28.9556,29.074,233993.0
2020-05-18 10:55:00,34.36,34.48,34.13,34.15,139098.0,29.074,29.1756,28.8794,28.8964,139098.0
2020-05-18 11:00:00,34.17,34.31,34.12,34.21,84042.0,28.9133,29.0317,28.871,28.9471,84042.0
2020-05-18 11:05:00,34.2,34.33,34.14,34.24,145403.0,28.9387,29.0487,28.8879,28.9725,145403.0
2020-05-18 11:10:00,34.25,34.4,34.16,34.27,128577.0,28.981,29.1079,28.9048,28.9979,128577.0
2020-05-18 11:15:00,34.27,34.34,34.08,34.27,157485.0,28.9979,29.0571,28.8371,28.9979,157485.0
2020-05-18 11:20:00,34.25,34.43,34.23,34.39,118796.0,28.981,29.1333,28.964,29.0994,118796.0
2020-05-18 11:25:00,34.4,34.46,34.24,34.35,110637.0,29.1079,29.1587,28.9725,29.0656,110637.0
2020-05-18 11:30:00,34.35,34.35,33.97,34.05,96039.0,29.0656,29.0656,28.744,28.8117,96039.0
2020-05-18 11:35:00,34.06,34.08,33.76,33.82,92585.0,28.8202,28.8371,28.5663,28.6171,92585.0
2020-05-18 11:40:00,33.82,33.97,33.81,33.93,65252.0,28.6171,28.744,28.6087,28.7102,65252.0
2020-05-18 11:45:00,33.9,33.98,33.81,33.81,57587.0,28.6848,28.7525,28.6087,28.6087,57587.0
2020-05-18 11:50:00,33.81,34.08,33.8,34.05,97790.0,28.6087,28.8371,28.6002,28.8117,97790.0
2020-05-18 11:55:00,34.04,34.44,34.03,34.39,138333.0,28.8033,29.1417,28.7948,29.0994,138333.0
2020-05-18 12:00:00,34.39,34.48,34.3,34.35,94441.0,29.0994,29.1756,29.0233,29.0656,94441.0
2020-05-18 12:05:00,34.35,34.47,34.31,34.4,72349.0,29.0656,29.1671,29.0317,29.1079,72349.0
2020-05-18 12:10:00,34.38,34.45,34.29,34.34,44043.0,29.091,29.1502,29.0148,29.0571,44043.0
2020-05-18 12:15:00,34.33,34.4,34.2,34.24,53921.0,29.0487,29.1079,28.9387,28.9725,53921.0
2020-05-18 12:20:00,34.23,34.4,34.21,34.38,60916.0,28.964,29.1079,28.9471,29.091,60916.0
2020-05-18 12:25:00,34.39,34.5,34.34,34.46,60878.0,29.0994,29.1925,29.0571,29.1587,60878.0
2020-05-18 12:30:00,34.46,34.54,34.4,34.5,92195.0,29.1587,29.2264,29.1079,29.1925,92195.0
2020-05-18 12:35:00,34.5,34.52,34.41,34.5,55896.0,29.1925,29.2094,29.1164,29.1925,55896.0
2020-05-18 12:40:00,34.51,34.51,34.23,34.29,57106.0,29.201,29.201,28.964,29.0148,57106.0
2020-05-18 12:45:00,34.3,34.31,34.09,34.15,29098.0,29.0233,29.0317,28.8456,28.8964,29098.0
2020-05-18 12:50:00,34.17,34.29,34.13,34.22,54969.0,28.9133,29.0148,28.8794,28.9556,54969.0
2020-05-18 12:55:00,34.21,34.34,34.16,34.32,55650.0,28.9471,29.0571,28.9048,29.0402,55650.0
2020-05-18 13:00:00,34.34,34.41,34.34,34.4,82376.0,29.0571,29.1164,29.0571,29.1079,82376.0
2020-05-18 13:05:00,34.4,34.49,34.37,34.48,73764.0,29.1079,29.184,29.0825,29.1756,73764.0
2020-05-18 13:10:00,34.47,34.49,34.4,34.46,42486.0,29.1671,29.184,29.1079,29.1587,42486.0
2020-05-18 13:15:00,34.46,34.58,34.46,34.58,51888.0,29.1587,29.2602,29.1587,29.2602,51888.0
2020-05-18 13:20:00,34.58,34.59,34.52,34.59,44721.0,29.2602,29.2687,29.2094,29.2687,44721.0
2020-05-18 13:25:00,34.59,34.75,34.54,34.74,65796.0,29.2687,29.404,29.2264,29.3956,65796.0
2020-05-18 13:30:00,34.75,34.77,34.5,34.55,65131.0,29.404,29.421,29.1925,29.2348,65131.0
2020-05-18 13:35:00,34.55,34.66,34.55,34.65,40410.0,29.2348,29.3279,29.2348,29.3194,40410.0
2020-05-18 13:40:00,34.65,34.8,34.6,34.77,59847.0,29.3194,29.4464,29.2771,29.421,59847.0
2020-05-18 13:45:00,34.77,34.89,34.77,34.78,70052.0,29.421,29.5225,29.421,29.4294,70052.0
2020-05-18 13:50:00,34.78,34.79,34.66,34.76,38755.0,29.4294,29.4379,29.3279,29.4125,38755.0
2020-05-18 13:55:00,34.76,34.83,34.7,34.83,35670.0,29.4125,29.4717,29.3617,29.4717,35670.0
2020-05-18 14:00:00,34.82,34.92,34.81,34.89,60944.0,29.4633,29.5479,29.4548,29.5225,60944.0
2020-05-18 14:05:00,34.88,34.89,34.69,34.7,38989.0,29.514,29.5225,29.3533,29.3617,38989.0
2020-05-18 14:10:00,34.71,34.73,34.52,34.59,43036.0,29.3702,29.3871,29.2094,29.2687,43036.0
2020-05-18 14:15:00,34.59,34.6,34.41,34.43,56563.0,29.2687,29.2771,29.1164,29.1333,56563.0
2020-05-18 14:20:00,34.42,34.53,34.42,34.46,42464.0,29.1248,29.2179,29.1248,29.1587,42464.0
2020-05-18 14:25:00,34.47,34.56,34.46,34.54,53036.0,29.1671,29.2433,29.1587,29.2264,53036.0
2020-05-18 14:30:00,34.54,34.88,34.52,34.87,84038.0,29.2264,29.514,29.2094,29.5056,84038.0
2020-05-18 14:35:00,34.86,34.99,34.85,34.99,79765.0,29.4971,29.6071,29.4887,29.6071,79765.0
2020-05-18 14:40:00,34.98,35.06,34.93,35.01,174625.0,29.5987,29.6664,29.5564,29.624,174625.0
2020-05-18 14:45:00,35.0,35.01,34.86,34.9,109976.0,29.6156,29.624,29.4971,29.531,109976.0
2020-05-18 14:50:00,34.89,34.93,34.83,34.87,91581.0,29.5225,29.5564,29.4717,29.5056,91581.0
2020-05-18 14:55:00,34.87,34.96,34.84,34.93,92052.0,29.5056,29.5817,29.4802,29.5564,92052.0
2020-05-18 15:00:00,34.93,35.03,34.91,35.01,134970.0,29.5564,29.641,29.5394,29.624,134970.0
2020-05-18 15:05:00,35.0,35.19,34.98,35.18,106292.0,29.6156,29.7764,29.5987,29.7679,106292.0
2020-05-18 15:10:00,35.17,35.17,34.97,35.01,161446.0,29.7594,29.7594,29.5902,29.624,161446.0
2020-05-18 15:15:00,35.0,35.05,34.9,35.05,76665.0,29.6156,29.6579,29.531,29.6579,76665.0
2020-05-18 15:20:00,35.05,35.05,34.97,35.0,77183.0,29.6579,29.6579,29.5902,29.6156,77183.0
2020-05-18 15:25:00,34.99,35.1,34.98,35.02,133908.0,29.6071,29.7002,29.5987,29.6325,133908.0
2020-05-18 15:30:00,35.02,35.1,34.98,35.09,121403.0,29.6325,29.7002,29.5987,29.6917,121403.0
2020-05-18 15:35:00,35.09,35.18,34.97,34.98,170352.0,29.6917,29.7679,29.5902,29.5987,170352.0
2020-05-18 15:40:00,34.99,35.08,34.98,35.05,205711.0,29.6071,29.6833,29.5987,29.6579,205711.0
2020-05-18 15:45:00,35.06,35.22,35.03,35.19,234466.0,29.6664,29.8017,29.641,29.7764,234466.0
2020-05-18 15:50:00,35.19,35.31,35.02,35.07,432399.0,29.7764,29.8779,29.6325,29.6748,432399.0
2020-05-18 15:55:00,35.07,35.13,34.92,34.95,574646.0,29.6748,29.7256,29.5479,29.5733,574646.0
2020-05-19 09:30:00,34.6,34.7,33.96,34.0,333498.0,29.7693,29.8554,29.2187,29.2531,333498.0
2020-05-19 09:35:00,34.0,34.07,33.44,33.58,189041.0,29.2531,29.3133,28.7713,28.8917,189041.0
2020-05-19 09:40:00,33.58,33.61,33.18,33.31,185447.0,28.8917,28.9175,28.5476,28.6594,185447.0
2020-05-19 09:45:00,33.32,33.51,33.08,33.24,185380.0,28.668,28.8315,28.4615,28.5992,185380.0
2020-05-19 09:50:00,33.24,33.68,33.13,33.63,183720.0,28.5992,28.9778,28.5046,28.9347,183720.0
2020-05-19 09:55:00,33.63,34.36,33.59,34.35,229190.0,28.9347,29.5628,28.9003,29.5542,229190.0
2020-05-19 10:00:00,34.34,34.48,34.13,34.38,113200.0,29.5456,29.6661,29.3649,29.58,113200.0
2020-05-19 10:05:00,34.39,34.99,34.39,34.78,277190.0,29.5886,30.1049,29.5886,29.9242,277190.0
2020-05-19 10:10:00,34.77,34.81,34.57,34.68,115652.0,29.9156,29.95,29.7435,29.8381,115652.0
2020-05-19 10:15:00,34.67,34.75,34.12,34.16,120961.0,29.8295,29.8984,29.3563,29.3907,120961.0
2020-05-19 10:20:00,34.18,34.48,34.15,34.48,97310.0,29.408,29.6661,29.3821,29.6661,97310.0
2020-05-19 10:25:00,34.48,34.68,34.25,34.29,99481.0,29.6661,29.8381,29.4682,29.5026,99481.0
2020-05-19 10:30:00,34.34,34.5,34.27,34.43,113277.0,29.5456,29.6833,29.4854,29.6231,113277.0
2020-05-19 10:35:00,34.44,34.51,34.3,34.37,93161.0,29.6317,29.6919,29.5112,29.5714,93161.0
2020-05-19 10:40:00,34.37,34.37,34.22,34.26,131056.0,29.5714,29.5714,29.4424,29.4768,131056.0
2020-05-19 10:45:00,34.26,34.75,34.24,34.64,120392.0,29.4768,29.8984,29.4596,29.8037,120392.0
2020-05-19 10:50:00,34.66,34.95,34.64,34.95,124194.0,29.8209,30.0705,29.8037,30.0705,124194.0
2020-05-19 10:55:00,34.95,34.99,34.5,34.55,221826.0,30.0705,30.1049,29.6833,29.7263,221826.0
2020-05-19 11:00:00,34.55,34.68,34.48,34.59,111425.0,29.7263,29.8381,29.6661,29.7607,111425.0
2020-05-19 11:05:00,34.59,34.69,34.5,34.61,137813.0,29.7607,29.8468,29.6833,29.7779,137813.0
2020-05-19 11:10:00,34.63,34.63,34.1,34.24,110026.0,29.7951,29.7951,29.3391,29.4596,110026.0
2020-05-19 11:15:00,34.25,34.58,34.22,34.57,55496.0,29.4682,29.7521,29.4424,29.7435,55496.0
2020-05-19 11:20:00,34.58,34.77,34.46,34.71,98181.0,29.7521,29.9156,29.6489,29.864,98181.0
2020-05-19 11:25:00,34.7,34.93,34.57,34.77,122175.0,29.8554,30.0532,29.7435,29.9156,122175.0
2020-05-19 11:30:00,34.76,34.93,34.73,34.83,50415.0,29.907,30.0532,29.8812,29.9672,50415.0
2020-05-19 11:35:00,34.83,34.88,34.59,34.63,58771.0,29.9672,30.0102,29.7607,29.7951,58771.0
2020-05-19 11:40:00,34.63,34.75,34.59,34.63,56694.0,29.7951,29.8984,29.7607,29.7951,56694.0
2020-05-19 11:45:00,34.65,34.68,34.5,34.52,75605.0,29.8123,29.8381,29.6833,29.7005,75605.0
2020-05-19 11:50:00,34.54,34.61,34.41,34.56,64758.0,29.7177,29.7779,29.6058,29.7349,64758.0
2020-05-19 11:55:00,34.56,34.66,34.52,34.6,49413.0,29.7349,29.8209,29.7005,29.7693,49413.0
2020-05-19 12:00:00,34.61,34.73,34.58,34.66,68911.0,29.7779,29.8812,29.7521,29.8209,68911.0
2020-05-19 12:05:00,34.66,34.89,34.64,34.86,57308.0,29.8209,30.0188,29.8037,29.993,57308.0
2020-05-19 12:10:00,34.87,34.92,34.79,34.86,40008.0,30.0016,30.0446,29.9328,29.993,40008.0
2020-05-19 12:15:00,34.86,34.87,34.69,34.75,48184.0,29.993,30.0016,29.8468,29.8984,48184.0
2020-05-19 12:20:00,34.75,34.88,34.73,34.84,58580.0,29.8984,30.0102,29.8812,29.9758,58580.0
2020-05-19 12:25:00,34.85,34.85,34.59,34.63,60234.0,29.9844,29.9844,29.7607,29.7951,60234.0
2020-05-19 12:30:00,34.65,34.71,34.59,34.61,51230.0,29.8123,29.864,29.7607,29.7779,51230.0
2020-05-19 12:35:00,34.6,34.7,34.56,34.67,34039.0,29.7693,29.8554,29.7349,29.8295,34039.0
2020-05-19 12:40:00,34.67,34.76,34.6,34.72,34455.0,29.8295,29.907,29.7693,29.8726,34455.0
2020-05-19 12:45:00,34.72,34.75,34.66,34.68,29473.0,29.8726,29.8984,29.8209,29.8381,29473.0
2020-05-19 12:50:00,34.68,34.78,34.67,34.7,25201.0,29.8381,29.9242,29.8295,29.8554,25201.0
2020-05-19 12:55:00,34.72,34.8,34.69,34.73,22265.0,29.8726,29.9414,29.8468,29.8812,22265.0
2020-05-19 13:00:00,34.71,34.77,34.69,34.7,23295.0,29.864,29.9156,29.8468,29.8554,23295.0
2020-05-19 13:05:00,34.7,34.82,34.68,34.78,23315.0,29.8554,29.9586,29.8381,29.9242,23315.0
2020-05-19 13:10:00,34.79,34.95,34.78,34.93,37542.0,29.9328,30.0705,29.9242,30.0532,37542.0
2020-05-19 13:15:00,34.94,34.97,34.84,34.96,28644.0,30.0618,30.0877,29.9758,30.0791,28644.0
2020-05-19 13:20:00,34.96,34.96,34.9,34.95,36974.0,30.0791,30.0791,30.0274,30.0705,36974.0
2020-05-19 13:25:00,34.96,35.03,34.85,34.85,87881.0,30.0791,30.1393,29.9844,29.9844,87881.0
2020-05-19 13:30:00,34.86,34.88,34.73,34.84,38616.0,29.993,30.0102,29.8812,29.9758,38616.0
2020-05-19 13:35:00,34.83,34.92,34.79,34.85,37843.0,29.9672,30.0446,29.9328,29.9844,37843.0
2020-05-19 13:40:00,34.83,35.0,34.81,35.0,53950.0,29.9672,30.1135,29.95,30.1135,53950.0
2020-05-19 13:45:00,35.0,35.09,34.94,35.05,53316.0,30.1135,30.1909,30.0618,30.1565,53316.0
2020-05-19 13:50:00,35.05,35.1,34.95,35.04,36454.0,30.1565,30.1995,30.0705,30.1479,36454.0
2020-05-19 13:55:00,35.02,35.09,34.99,35.0,24826.0,30.1307,30.1909,30.1049,30.1135,24826.0
2020-05-19 14:00:00,34.99,35.0,34.85,34.98,48898.0,30.1049,30.1135,29.9844,30.0963,48898.0
2020-05-19 14:05:00,34.98,35.11,34.96,35.1,59859.0,30.0963,30.2081,30.0791,30.1995,59859.0
2020-05-19 14:10:00,35.11,35.17,35.03,35.13,63021.0,30.2081,30.2597,30.1393,30.2253,63021.0
2020-05-19 14:15:00,35.13,35.2,35.08,35.2,41790.0,30.2253,30.2856,30.1823,30.2856,41790.0
2020-05-19 14:20:00,35.21,35.29,35.16,35.26,94341.0,30.2942,30.363,30.2511,30.3372,94341.0
2020-05-19 14:25:00,35.27,35.38,35.27,35.3,79183.0,30.3458,30.4404,30.3458,30.3716,79183.0
2020-05-19 14:30:00,35.29,35.29,35.13,35.23,55812.0,30.363,30.363,30.2253,30.3114,55812.0
2020-05-19 14:35:00,35.23,35.25,35.13,35.14,54087.0,30.3114,30.3286,30.2253,30.2339,54087.0
2020-05-19 14:40:00,35.14,35.19,35.03,35.07,74734.0,30.2339,30.2769,30.1393,30.1737,74734.0
2020-05-19 14:45:00,35.06,35.24,35.05,35.21,55500.0,30.1651,30.32,30.1565,30.2942,55500.0
2020-05-19 14:50:00,35.21,35.21,35.05,35.07,62502.0,30.2942,30.2942,30.1565,30.1737,62502.0
2020-05-19 14:55:00,35.07,35.1,34.52,34.65,121597.0,30.1737,30.1995,29.7005,29.8123,121597.0
2020-05-19 15:00:00,34.62,34.9,34.56,34.86,102815.0,29.7865,30.0274,29.7349,29.993,102815.0
2020-05-19 15:05:00,34.86,35.12,34.83,35.12,118904.0,29.993,30.2167,29.9672,30.2167,118904.0
2020-05-19 15:10:00,35.11,35.38,35.1,35.36,271027.0,30.2081,30.4404,30.1995,30.4232,271027.0
2020-05-19 15:15:00,35.35,35.38,35.07,35.07,147870.0,30.4146,30.4404,30.1737,30.1737,147870.0
2020-05-19 15:20:00,35.07,35.1,34.88,34.98,97065.0,30.1737,30.1995,30.0102,30.0963,97065.0
2020-05-19 15:25:00,34.98,35.2,34.84,35.18,131807.0,30.0963,30.2856,29.9758,30.2683,131807.0
2020-05-19 15:30:00,35.18,35.24,34.99,35.18,242675.0,30.2683,30.32,30.1049,30.2683,242675.0
2020-05-19 15:35:00,35.21,35.22,34.96,35.08,221827.0,30.2942,30.3028,30.0791,30.1823,221827.0
2020-05-19 15:40:00,35.09,35.12,34.82,34.82,205723.0,30.1909,30.2167,29.9586,29.9586,205723.0
2020-05-19 15:45:00,34.82,34.95,34.73,34.73,158502.0,29.9586,30.0705,29.8812,29.8812,158502.0
2020-05-19 15:50:00,34.67,34.82,34.53,34.54,177605.0,29.8295,29.9586,29.7091,29.7177,177605.0
2020-05-19 15:55:00,34.55,34.64,34.44,34.48,384261.0,29.7263,29.8037,29.6317,29.6661,384261.0
2020-05-20 09:30:00,35.35,36.19,35.15,35.91,365108.0,30.4146,31.1373,30.2425,30.8964,365108.0
2020-05-20 09:35:00,35.84,36.11,35.69,35.98,212806.0,30.8362,31.0685,30.7071,30.9567,212806.0
2020-05-20 09:40:00,35.95,36.17,35.91,36.12,242037.0,30.9308,31.1201,30.8964,31.0771,242037.0
2020-05-20 09:45:00,36.09,36.38,36.06,36.29,255576.0,31.0513,31.3008,31.0255,31.2234,255576.0
2020-05-20 09:50:00,36.29,36.54,36.2,36.32,243516.0,31.2234,31.4385,31.1459,31.2492,243516.0
2020-05-20 09:55:00,36.31,36.72,36.29,36.65,267366.0,31.2406,31.5933,31.2234,31.5331,267366.0
2020-05-20 10:00:00,36.64,36.91,36.46,36.71,186385.0,31.5245,31.7568,31.3696,31.5847,186385.0
2020-05-20 10:05:00,36.75,36.78,36.52,36.66,181663.0,31.6191,31.645,31.4213,31.5417,181663.0
2020-05-20 10:10:00,36.66,36.74,36.52,36.64,104348.0,31.5417,31.6105,31.4213,31.5245,104348.0
2020-05-20 10:15:00,36.63,36.75,36.54,36.73,129997.0,31.5159,31.6191,31.4385,31.6019,129997.0
2020-05-20 10:20:00,36.73,36.76,36.54,36.56,186537.0,31.6019,31.6278,31.4385,31.4557,186537.0
2020-05-20 10:25:00,36.55,36.58,36.18,36.56,125320.0,31.4471,31.4729,31.1287,31.4557,125320.0
2020-05-20 10:30:00,36.58,36.62,36.16,36.27,150900.0,31.4729,31.5073,31.1115,31.2062,150900.0
2020-05-20 10:35:00,36.29,36.38,36.01,36.09,172796.0,31.2234,31.3008,30.9825,31.0513,172796.0
2020-05-20 10:40:00,36.08,36.25,35.9,36.11,206202.0,31.0427,31.189,30.8878,31.0685,206202.0
2020-05-20 10:45:00,36.07,36.23,35.96,36.11,90779.0,31.0341,31.1717,30.9394,31.0685,90779.0
2020-05-20 10:50:00,36.11,36.36,36.1,36.23,93767.0,31.0685,31.2836,31.0599,31.1717,93767.0
2020-05-20 10:55:00,36.24,36.29,36.06,36.13,73268.0,31.1804,31.2234,31.0255,31.0857,73268.0
2020-05-20 11:00:00,36.12,36.32,36.08,36.11,79374.0,31.0771,31.2492,31.0427,31.0685,79374.0
2020-05-20 11:05:00,36.09,36.15,35.95,36.0,104800.0,31.0513,31.1029,30.9308,30.9739,104800.0
2020-05-20 11:10:00,36.0,36.25,35.94,36.23,89557.0,30.9739,31.189,30.9222,31.1717,89557.0
2020-05-20 11:15:00,36.24,36.37,36.11,36.31,105225.0,31.1804,31.2922,31.0685,31.2406,105225.0
2020-05-20 11:20:00,36.31,36.47,36.24,36.31,62014.0,31.2406,31.3782,31.1804,31.2406,62014.0
2020-05-20 11:25:00,36.3,36.5,36.3,36.48,75173.0,31.232,31.4041,31.232,31.3868,75173.0
2020-05-20 11:30:00,36.46,36.48,36.28,36.36,73660.0,31.3696,31.3868,31.2148,31.2836,73660.0
2020-05-20 11:35:00,36.36,36.41,36.08,36.13,96593.0,31.2836,31.3266,31.0427,31.0857,96593.0
2020-05-20 11:40:00,36.13,36.37,36.12,36.32,50255.0,31.0857,31.2922,31.0771,31.2492,50255.0
2020-05-20 11:45:00,36.32,36.47,36.32,36.45,41758.0,31.2492,31.3782,31.2492,31.361,41758.0
2020-05-20 11:50:00,36.44,36.49,36.36,36.41,43468.0,31.3524,31.3954,31.2836,31.3266,43468.0
2020-05-20 11:55:00,36.4,36.58,36.39,36.49,54097.0,31.318,31.4729,31.3094,31.3954,54097.0
2020-05-20 12:00:00,36.48,36.54,36.29,36.54,69380.0,31.3868,31.4385,31.2234,31.4385,69380.0
2020-05-20 12:05:00,36.52,36.55,36.46,36.48,65218.0,31.4213,31.4471,31.3696,31.3868,65218.0
2020-05-20 12:10:00,36.47,36.5,36.18,36.3,79878.0,31.3782,31.4041,31.1287,31.232,79878.0
2020-05-20 12:15:00,36.28,36.35,36.15,36.26,70754.0,31.2148,31.275,31.1029,31.1976,70754.0
2020-05-20 12:20:00,36.26,36.36,36.15,36.2,106792.0,31.1976,31.2836,31.1029,31.1459,106792.0
2020-05-20 12:25:00,36.22,36.48,36.13,36.47,136190.0,31.1631,31.3868,31.0857,31.3782,136190.0
2020-05-20 12:30:00,36.47,36.54,36.33,36.52,63260.0,31.3782,31.4385,31.2578,31.4213,63260.0
2020-05-20 12:35:00,36.53,36.6,36.47,36.55,71906.0,31.4299,31.4901,31.3782,31.4471,71906.0
2020-05-20 12:40:00,36.55,36.6,36.46,36.48,58105.0,31.4471,31.4901,31.3696,31.3868,58105.0
2020-05-20 12:45:00,36.47,36.59,36.41,36.46,61896.0,31.3782,31.4815,31.3266,31.3696,61896.0
2020-05-20 12:50:00,36.49,36.6,36.48,36.58,126722.0,31.3954,31.4901,31.3868,31.4729,126722.0
2020-05-20 12:55:00,36.58,36.6,36.51,36.53,60351.0,31.4729,31.4901,31.4127,31.4299,60351.0
2020-05-20 13:00:00,36.53,36.56,36.44,36.54,43857.0,31.4299,31.4557,31.3524,31.4385,43857.0
2020-05-20 13:05:00,36.54,36.6,36.49,36.56,107809.0,31.4385,31.4901,31.3954,31.4557,107809.0
2020-05-20 13:10:00,36.56,36.83,36.53,36.77,116837.0,31.4557,31.688,31.4299,31.6364,116837.0
2020-05-20 13:15:00,36.77,37.0,36.68,36.95,118355.0,31.6364,31.8342,31.5589,31.7912,118355.0
2020-05-20 13:20:00,36.95,36.99,36.7,36.71,118351.0,31.7912,31.8256,31.5761,31.5847,118351.0
2020-05-20 13:25:00,36.71,36.83,36.65,36.72,58915.0,31.5847,31.688,31.5331,31.5933,58915.0
2020-05-20 13:30:00,36.77,36.8,36.63,36.63,43890.0,31.6364,31.6622,31.5159,31.5159,43890.0
2020-05-20 13:35:00,36.64,36.77,36.55,36.75,64318.0,31.5245,31.6364,31.4471,31.6191,64318.0
2020-05-20 13:40:00,36.77,36.79,36.58,36.66,63383.0,31.6364,31.6536,31.4729,31.5417,63383.0
2020-05-20 13:45:00,36.66,36.75,36.58,36.59,48851.0,31.5417,31.6191,31.4729,31.4815,48851.0
2020-05-20 13:50:00,36.59,36.63,36.5,36.55,117473.0,31.4815,31.5159,31.4041,31.4471,117473.0
2020-05-20 13:55:00,36.54,36.65,36.5,36.65,64742.0,31.4385,31.5331,31.4041,31.5331,64742.0
2020-05-20 14:00:00,36.65,36.72,36.56,36.72,55850.0,31.5331,31.5933,31.4557,31.5933,55850.0
2020-05-20 14:05:00,36.72,36.74,36.5,36.52,70710.0,31.5933,31.6105,31.4041,31.4213,70710.0
2020-05-20 14:10:00,36.52,36.64,36.47,36.52,81479.0,31.4213,31.5245,31.3782,31.4213,81479.0
2020-05-20 14:15:00,36.52,36.69,36.47,36.66,58130.0,31.4213,31.5675,31.3782,31.5417,58130.0
2020-05-20 14:20:00,36.64,36.7,36.51,36.66,48979.0,31.5245,31.5761,31.4127,31.5417,48979.0
2020-05-20 14:25:00,36.68,36.74,36.6,36.72,33332.0,31.5589,31.6105,31.4901,31.5933,33332.0
2020-05-20 14:30:00,36.71,36.84,36.68,36.77,48685.0,31.5847,31.6966,31.5589,31.6364,48685.0
2020-05-20 14:35:00,36.77,36.89,36.74,36.83,58194.0,31.6364,31.7396,31.6105,31.688,58194.0
2020-05-20 14:40:00,36.84,36.97,36.83,36.95,103294.0,31.6966,31.8084,31.688,31.7912,103294.0
2020-05-20 14:45:00,36.96,37.07,36.91,37.04,81999.0,31.7998,31.8945,31.7568,31.8687,81999.0
2020-05-20 14:50:00,37.05,37.12,36.98,37.09,74956.0,31.8773,31.9375,31.817,31.9117,74956.0
2020-05-20 14:55:00,37.09,37.1,36.8,36.83,97637.0,31.9117,31.9203,31.6622,31.688,97637.0
2020-05-20 15:00:00,36.81,37.02,36.81,37.02,81866.0,31.6708,31.8515,31.6708,31.8515,81866.0
2020-05-20 15:05:00,37.0,37.08,36.96,37.04,105045.0,31.8342,31.9031,31.7998,31.8687,105045.0
2020-05-20 15:10:00,37.03,37.08,36.75,36.8,109052.0,31.8601,31.9031,31.6191,31.6622,109052.0
2020-05-20 15:15:00,36.8,36.84,36.67,36.72,87177.0,31.6622,31.6966,31.5503,31.5933,87177.0
2020-05-20 15:20:00,36.73,36.88,36.72,36.87,80819.0,31.6019,31.731,31.5933,31.7224,80819.0
2020-05-20 15:25:00,36.87,36.96,36.79,36.95,76874.0,31.7224,31.7998,31.6536,31.7912,76874.0
2020-05-20 15:30:00,36.95,36.95,36.82,36.82,111541.0,31.7912,31.7912,31.6794,31.6794,111541.0
2020-05-20 15:35:00,36.85,36.89,36.73,36.88,137975.0,31.7052,31.7396,31.6019,31.731,137975.0
2020-05-20 15:40:00,36.89,37.03,36.84,36.98,247731.0,31.7396,31.8601,31.6966,31.817,247731.0
2020-05-20 15:45:00,36.99,37.16,36.99,37.15,271287.0,31.8256,31.9719,31.8256,31.9633,271287.0
2020-05-20 15:50:00,37.18,37.28,36.99,37.08,369511.0,31.9891,32.0752,31.8256,31.9031,369511.0
2020-05-20 15:55:00,37.09,37.18,36.75,36.82,893882.0,31.9117,31.9891,31.6191,31.6794,893882.0
2020-05-21 09:30:00,36.81,37.41,36.67,37.38,272455.0,31.6708,32.187,31.5503,32.1612,272455.0
2020-05-21 09:35:00,37.33,37.42,36.62,36.74,185011.0,32.1182,32.1956,31.5073,31.6105,185011.0
2020-05-21 09:40:00,36.7,36.86,36.55,36.84,124239.0,31.5761,31.7138,31.4471,31.6966,124239.0
2020-05-21 09:45:00,36.89,36.96,36.44,36.55,164443.0,31.7396,31.7998,31.3524,31.4471,164443.0
2020-05-21 09:50:00,36.54,36.57,36.26,36.28,120540.0,31.4385,31.4643,31.1976,31.2148,120540.0
2020-05-21 09:55:00,36.27,36.59,36.06,36.55,189628.0,31.2062,31.4815,31.0255,31.4471,189628.0
2020-05-21 10:00:00,36.55,36.79,36.5,36.62,115691.0,31.4471,31.6536,31.4041,31.5073,115691.0
2020-05-21 10:05:00,36.65,36.68,36.24,36.4,133216.0,31.5331,31.5589,31.1804,31.318,133216.0
2020-05-21 10:10:00,36.43,36.72,36.42,36.62,67528.0,31.3438,31.5933,31.3352,31.5073,67528.0
2020-05-21 10:15:00,36.59,36.65,36.39,36.39,57742.0,31.4815,31.5331,31.3094,31.3094,57742.0
2020-05-21 10:20:00,36.39,36.64,36.39,36.56,52829.0,31.3094,31.5245,31.3094,31.4557,52829.0
2020-05-21 10:25:00,36.57,36.59,36.28,36.31,71674.0,31.4643,31.4815,31.2148,31.2406,71674.0
2020-05-21 10:30:00,36.31,36.34,36.15,36.25,120294.0,31.2406,31.2664,31.1029,31.189,120294.0
2020-05-21 10:35:00,36.23,36.24,35.89,35.94,126456.0,31.1717,31.1804,30.8792,30.9222,126456.0
2020-05-21 10:40:00,35.93,36.25,35.87,36.14,80682.0,30.9136,31.189,30.862,31.0943,80682.0
2020-05-21 10:45:00,36.14,36.17,36.05,36.14,47880.0,31.0943,31.1201,31.0169,31.0943,47880.0
2020-05-21 10:50:00,36.14,36.24,36.11,36.14,63476.0,31.0943,31.1804,31.0685,31.0943,63476.0
2020-05-21 10:55:00,36.13,36.32,36.13,36.14,54008.0,31.0857,31.2492,31.0857,31.0943,54008.0
2020-05-21 11:00:00,36.14,36.14,35.69,35.69,96229.0,31.0943,31.0943,30.7071,30.7071,96229.0
2020-05-21 11:05:00,35.7,35.73,35.47,35.64,113621.0,30.7157,30.7416,30.5179,30.6641,113621.0
2020-05-21 11:10:00,35.62,35.73,35.55,35.71,60773.0,30.6469,30.7416,30.5867,30.7243,60773.0
2020-05-21 11:15:00,35.71,35.71,35.4,35.44,68945.0,30.7243,30.7243,30.4576,30.492,68945.0
2020-05-21 11:20:00,35.48,35.58,35.38,35.48,47525.0,30.5265,30.6125,30.4404,30.5265,47525.0
2020-05-21 11:25:00,35.48,35.58,35.36,35.57,45235.0,30.5265,30.6125,30.4232,30.6039,45235.0
2020-05-21 11:30:00,35.54,35.72,35.53,35.59,53306.0,30.5781,30.733,30.5695,30.6211,53306.0
2020-05-21 11:35:00,35.61,35.77,35.57,35.77,64546.0,30.6383,30.776,30.6039,30.776,64546.0
2020-05-21 11:40:00,35.77,35.83,35.64,35.68,62699.0,30.776,30.8276,30.6641,30.6985,62699.0
2020-05-21 11:45:00,35.68,35.79,35.66,35.69,38323.0,30.6985,30.7932,30.6813,30.7071,38323.0
2020-05-21 11:50:00,35.7,35.73,35.57,35.72,50335.0,30.7157,30.7416,30.6039,30.733,50335.0
2020-05-21 11:55:00,35.72,35.81,35.69,35.79,50831.0,30.733,30.8104,30.7071,30.7932,50831.0
2020-05-21 12:00:00,35.81,36.02,35.79,36.02,88229.0,30.8104,30.9911,30.7932,30.9911,88229.0
2020-05-21 12:05:00,35.99,36.05,35.93,35.99,71786.0,30.9653,31.0169,30.9136,30.9653,71786.0
2020-05-21 12:10:00,36.0,36.13,35.96,36.09,56590.0,30.9739,31.0857,30.9394,31.0513,56590.0
2020-05-21 12:15:00,36.09,36.22,36.07,36.15,80595.0,31.0513,31.1631,31.0341,31.1029,80595.0
2020-05-21 12:20:00,36.15,36.25,36.1,36.17,41491.0,31.1029,31.189,31.0599,31.1201,41491.0
2020-05-21 12:25:00,36.2,36.25,36.02,36.03,43552.0,31.1459,31.189,30.9911,30.9997,43552.0
2020-05-21 12:30:00,36.03,36.03,35.86,35.87,63134.0,30.9997,30.9997,30.8534,30.862,63134.0
2020-05-21 12:35:00,35.86,36.04,35.86,35.96,29368.0,30.8534,31.0083,30.8534,30.9394,29368.0
2020-05-21 12:40:00,35.97,36.07,35.97,36.04,39205.0,30.948,31.0341,30.948,31.0083,39205.0
2020-05-21 12:45:00,36.03,36.12,36.02,36.09,21757.0,30.9997,31.0771,30.9911,31.0513,21757.0
2020-05-21 12:50:00,36.09,36.13,35.96,36.03,22191.0,31.0513,31.0857,30.9394,30.9997,22191.0
2020-05-21 12:55:00,36.0,36.0,35.82,35.88,45195.0,30.9739,30.9739,30.819,30.8706,45195.0
2020-05-21 13:00:00,35.89,36.03,35.81,35.99,117256.0,30.8792,30.9997,30.8104,30.9653,117256.0
2020-05-21 13:05:00,35.98,36.05,35.92,35.96,35001.0,30.9567,31.0169,30.905,30.9394,35001.0
2020-05-21 13:10:00,35.98,36.04,35.94,36.02,32117.0,30.9567,31.0083,30.9222,30.9911,32117.0
2020-05-21 13:15:00,36.04,36.14,35.98,36.12,30824.0,31.0083,31.0943,30.9567,31.0771,30824.0
2020-05-21 13:20:00,36.12,36.16,36.03,36.15,27010.0,31.0771,31.1115,30.9997,31.1029,27010.0
2020-05-21 13:25:00,36.15,36.21,35.99,36.04,32871.0,31.1029,31.1545,30.9653,31.0083,32871.0
2020-05-21 13:30:00,36.02,36.02,35.88,35.92,32263.0,30.9911,30.9911,30.8706,30.905,32263.0
2020-05-21 13:35:00,35.91,35.98,35.89,35.9,27009.0,30.8964,30.9567,30.8792,30.8878,27009.0
2020-05-21 13:40:00,35.89,35.91,35.81,35.89,27271.0,30.8792,30.8964,30.8104,30.8792,27271.0
2020-05-21 13:45:00,35.9,36.01,35.86,35.99,38269.0,30.8878,30.9825,30.8534,30.9653,38269.0
2020-05-21 13:50:00,35.98,36.09,35.98,36.05,38379.0,30.9567,31.0513,30.9567,31.0169,38379.0
2020-05-21 13:55:00,36.03,36.1,36.02,36.05,30601.0,30.9997,31.0599,30.9911,31.0169,30601.0
2020-05-21 14:00:00,36.05,36.2,36.04,36.19,32754.0,31.0169,31.1459,31.0083,31.1373,32754.0
2020-05-21 14:05:00,36.19,36.27,36.16,36.27,41967.0,31.1373,31.2062,31.1115,31.2062,41967.0
2020-05-21 14:10:00,36.27,36.29,36.2,36.26,48823.0,31.2062,31.2234,31.1459,31.1976,48823.0
2020-05-21 14:15:00,36.26,36.27,36.21,36.25,41421.0,31.1976,31.2062,31.1545,31.189,41421.0
2020-05-21 14:20:00,36.25,36.3,36.24,36.3,39662.0,31.189,31.232,31.1804,31.232,39662.0
2020-05-21 14:25:00,36.29,36.29,36.15,36.21,31851.0,31.2234,31.2234,31.1029,31.1545,31851.0
2020-05-21 14:30:00,36.21,36.27,36.21,36.24,56055.0,31.1545,31.2062,31.1545,31.1804,56055.0
2020-05-21 14:35:00,36.24,36.26,35.98,36.03,67503.0,31.1804,31.1976,30.9567,30.9997,67503.0
2020-05-21 14:40:00,36.03,36.15,36.02,36.14,46627.0,30.9997,31.1029,30.9911,31.0943,46627.0
2020-05-21 14:45:00,36.14,36.14,35.93,35.96,54776.0,31.0943,31.0943,30.9136,30.9394,54776.0
2020-05-21 14:50:00,35.95,35.99,35.89,35.96,48988.0,30.9308,30.9653,30.8792,30.9394,48988.0
2020-05-21 14:55:00,35.98,35.98,35.87,35.87,30096.0,30.9567,30.9567,30.862,30.862,30096.0
2020-05-21 15:00:00,35.87,36.0,35.85,35.96,62881.0,30.862,30.9739,30.8448,30.9394,62881.0
2020-05-21 15:05:00,35.98,36.09,35.95,36.08,131147.0,30.9567,31.0513,30.9308,31.0427,131147.0
2020-05-21 15:10:00,36.05,36.07,35.98,36.07,70143.0,31.0169,31.0341,30.9567,31.0341,70143.0
2020-05-21 15:15:00,36.07,36.09,35.94,36.01,56250.0,31.0341,31.0513,30.9222,30.9825,56250.0
2020-05-21 15:20:00,36.01,36.02,35.93,36.01,68564.0,30.9825,30.9911,30.9136,30.9825,68564.0
2020-05-21 15:25:00,36.01,36.06,35.98,36.02,46237.0,30.9825,31.0255,30.9567,30.9911,46237.0
2020-05-21 15:30:00,36.02,36.05,35.89,35.93,93278.0,30.9911,31.0169,30.8792,30.9136,93278.0
2020-05-21 15:35:00,35.93,35.99,35.85,35.98,87125.0,30.9136,30.9653,30.8448,30.9567,87125.0
2020-05-21 15:40:00,35.98,35.99,35.84,35.88,148187.0,30.9567,30.9653,30.8362,30.8706,148187.0
2020-05-21 15:45:00,35.89,36.02,35.8,35.98,162201.0,30.8792,30.9911,30.8018,30.9567,162201.0
2020-05-21 15:50:00,36.0,36.12,35.82,35.83,332229.0,30.9739,31.0771,30.819,30.8276,332229.0
2020-05-21 15:55:00,35.84,35.92,35.66,35.69,893303.0,30.8362,30.905,30.6813,30.7071,893303.0
2020-05-22 09:30:00,35.58,35.72,35.01,35.08,227986.0,30.6125,30.733,30.1221,30.1823,227986.0
2020-05-22 09:35:00,35.12,35.21,34.71,34.85,148816.0,30.2167,30.2942,29.864,29.9844,148816.0
2020-05-22 09:40:00,34.86,35.0,34.77,34.8,80126.0,29.993,30.1135,29.9156,29.9414,80126.0
2020-05-22 09:45:00,34.82,35.02,34.73,34.99,87719.0,29.9586,30.1307,29.8812,30.1049,87719.0
2020-05-22 09:50:00,35.0,35.23,34.88,35.2,59420.0,30.1135,30.3114,30.0102,30.2856,59420.0
2020-05-22 09:55:00,35.2,35.34,35.06,35.08,81569.0,30.2856,30.406,30.1651,30.1823,81569.0
2020-05-22 10:00:00,35.1,35.1,34.77,34.79,57989.0,30.1995,30.1995,29.9156,29.9328,57989.0
2020-05-22 10:05:00,34.79,34.83,34.61,34.72,93333.0,29.9328,29.9672,29.7779,29.8726,93333.0
2020-05-22 10:10:00,34.7,34.72,34.46,34.47,80066.0,29.8554,29.8726,29.6489,29.6575,80066.0
2020-05-22 10:15:00,34.45,34.8,34.44,34.8,50006.0,29.6403,29.9414,29.6317,29.9414,50006.0
2020-05-22 10:20:00,34.81,35.18,34.81,35.12,76670.0,29.95,30.2683,29.95,30.2167,76670.0
2020-05-22 10:25:00,35.1,35.26,35.02,35.25,37169.0,30.1995,30.3372,30.1307,30.3286,37169.0
2020-05-22 10:30:00,35.27,35.3,35.16,35.22,70994.0,30.3458,30.3716,30.2511,30.3028,70994.0
2020-05-22 10:35:00,35.22,35.25,35.14,35.2,46722.0,30.3028,30.3286,30.2339,30.2856,46722.0
2020-05-22 10:40:00,35.21,35.23,35.03,35.08,59969.0,30.2942,30.3114,30.1393,30.1823,59969.0
2020-05-22 10:45:00,35.08,35.14,34.96,34.99,52752.0,30.1823,30.2339,30.0791,30.1049,52752.0
2020-05-22 10:50:00,34.97,35.06,34.93,34.95,39412.0,30.0877,30.1651,30.0532,30.0705,39412.0
2020-05-22 10:55:00,34.95,35.0,34.88,34.98,34040.0,30.0705,30.1135,30.0102,30.0963,34040.0
2020-05-22 11:00:00,34.98,35.28,34.96,35.28,61319.0,30.0963,30.3544,30.0791,30.3544,61319.0
2020-05-22 11:05:00,35.26,35.38,35.23,35.33,51769.0,30.3372,30.4404,30.3114,30.3974,51769.0
2020-05-22 11:10:00,35.33,35.33,35.19,35.32,31400.0,30.3974,30.3974,30.2769,30.3888,31400.0
2020-05-22 11:15:00,35.32,35.43,35.31,35.42,34261.0,30.3888,30.4834,30.3802,30.4748,34261.0
2020-05-22 11:20:00,35.42,35.42,35.27,35.28,41826.0,30.4748,30.4748,30.3458,30.3544,41826.0
2020-05-22 11:25:00,35.27,35.3,35.16,35.23,49378.0,30.3458,30.3716,30.2511,30.3114,49378.0
2020-05-22 11:30:00,35.23,35.25,35.1,35.17,70367.0,30.3114,30.3286,30.1995,30.2597,70367.0
2020-05-22 11:35:00,35.18,35.29,35.17,35.19,43671.0,30.2683,30.363,30.2597,30.2769,43671.0
2020-05-22 11:40:00,35.2,35.25,35.12,35.22,27165.0,30.2856,30.3286,30.2167,30.3028,27165.0
2020-05-22 11:45:00,35.22,35.3,35.16,35.3,19761.0,30.3028,30.3716,30.2511,30.3716,19761.0
2020-05-22 11:50:00,35.3,35.42,35.28,35.39,24046.0,30.3716,30.4748,30.3544,30.449,24046.0
2020-05-22 11:55:00,35.4,35.43,35.3,35.37,28936.0,30.4576,30.4834,30.3716,30.4318,28936.0
2020-05-22 12:00:00,35.37,35.49,35.3,35.42,72518.0,30.4318,30.5351,30.3716,30.4748,72518.0
2020-05-22 12:05:00,35.43,35.48,35.35,35.46,60144.0,30.4834,30.5265,30.4146,30.5093,60144.0
2020-05-22 12:10:00,35.45,35.46,35.36,35.45,35109.0,30.5006,30.5093,30.4232,30.5006,35109.0
2020-05-22 12:15:00,35.46,35.47,35.32,35.44,23665.0,30.5093,30.5179,30.3888,30.492,23665.0
2020-05-22 12:20:00,35.43,35.46,35.39,35.44,24154.0,30.4834,30.5093,30.449,30.492,24154.0
2020-05-22 12:25:00,35.43,35.47,35.36,35.46,42128.0,30.4834,30.5179,30.4232,30.5093,42128.0
2020-05-22 12:30:00,35.45,35.53,35.42,35.48,24983.0,30.5006,30.5695,30.4748,30.5265,24983.0
2020-05-22 12:35:00,35.48,35.53,35.38,35.39,19056.0,30.5265,30.5695,30.4404,30.449,19056.0
2020-05-22 12:40:00,35.39,35.39,35.29,35.29,17256.0,30.449,30.449,30.363,30.363,17256.0
2020-05-22 12:45:00,35.29,35.35,35.24,35.26,53117.0,30.363,30.4146,30.32,30.3372,53117.0
2020-05-22 12:50:00,35.25,35.3,35.24,35.29,22001.0,30.3286,30.3716,30.32,30.363,22001.0
2020-05-22 12:55:00,35.29,35.36,35.28,35.34,13322.0,30.363,30.4232,30.3544,30.406,13322.0
2020-05-22 13:00:00,35.34,35.4,35.33,35.35,23361.0,30.406,30.4576,30.3974,30.4146,23361.0
2020-05-22 13:05:00,35.36,35.37,35.31,35.34,28593.0,30.4232,30.4318,30.3802,30.406,28593.0
2020-05-22 13:10:00,35.33,35.33,35.26,35.3,19710.0,30.3974,30.3974,30.3372,30.3716,19710.0
2020-05-22 13:15:00,35.3,35.36,35.29,35.34,14557.0,30.3716,30.4232,30.363,30.406,14557.0
2020-05-22 13:20:00,35.33,35.44,35.3,35.42,19785.0,30.3974,30.492,30.3716,30.4748,19785.0
2020-05-22 13:25:00,35.43,35.51,35.42,35.48,21648.0,30.4834,30.5523,30.4748,30.5265,21648.0
2020-05-22 13:30:00,35.49,35.53,35.39,35.4,24402.0,30.5351,30.5695,30.449,30.4576,24402.0
2020-05-22 13:35:00,35.41,35.41,35.32,35.37,28365.0,30.4662,30.4662,30.3888,30.4318,28365.0
2020-05-22 13:40:00,35.37,35.38,35.29,35.32,20767.0,30.4318,30.4404,30.363,30.3888,20767.0
2020-05-22 13:45:00,35.33,35.41,35.33,35.37,14554.0,30.3974,30.4662,30.3974,30.4318,14554.0
2020-05-22 13:50:00,35.36,35.36,35.31,35.36,20947.0,30.4232,30.4232,30.3802,30.4232,20947.0
2020-05-22 13:55:00,35.36,35.58,35.35,35.55,23183.0,30.4232,30.6125,30.4146,30.5867,23183.0
2020-05-22 14:00:00,35.54,35.64,35.52,35.62,29558.0,30.5781,30.6641,30.5609,30.6469,29558.0
2020-05-22 14:05:00,35.63,35.71,35.6,35.68,27239.0,30.6555,30.7243,30.6297,30.6985,27239.0
2020-05-22 14:10:00,35.68,35.76,35.66,35.66,22625.0,30.6985,30.7674,30.6813,30.6813,22625.0
2020-05-22 14:15:00,35.67,35.69,35.6,35.64,30041.0,30.6899,30.7071,30.6297,30.6641,30041.0
2020-05-22 14:20:00,35.65,35.67,35.58,35.59,32155.0,30.6727,30.6899,30.6125,30.6211,32155.0
2020-05-22 14:25:00,35.6,35.65,35.56,35.64,25867.0,30.6297,30.6727,30.5953,30.6641,25867.0
2020-05-22 14:30:00,35.63,35.64,35.49,35.55,23073.0,30.6555,30.6641,30.5351,30.5867,23073.0
2020-05-22 14:35:00,35.55,35.59,35.49,35.57,21855.0,30.5867,30.6211,30.5351,30.6039,21855.0
2020-05-22 14:40:00,35.57,35.6,35.42,35.52,50936.0,30.6039,30.6297,30.4748,30.5609,50936.0
2020-05-22 14:45:00,35.53,35.59,35.53,35.59,27339.0,30.5695,30.6211,30.5695,30.6211,27339.0
2020-05-22 14:50:00,35.59,35.6,35.53,35.58,25275.0,30.6211,30.6297,30.5695,30.6125,25275.0
2020-05-22 14:55:00,35.58,35.66,35.57,35.65,31929.0,30.6125,30.6813,30.6039,30.6727,31929.0
2020-05-22 15:00:00,35.65,35.7,35.6,35.69,50256.0,30.6727,30.7157,30.6297,30.7071,50256.0
2020-05-22 15:05:00,35.7,35.81,35.69,35.8,47163.0,30.7157,30.8104,30.7071,30.8018,47163.0
2020-05-22 15:10:00,35.81,35.84,35.61,35.63,52247.0,30.8104,30.8362,30.6383,30.6555,52247.0
2020-05-22 15:15:00,35.63,35.65,35.53,35.54,50068.0,30.6555,30.6727,30.5695,30.5781,50068.0
2020-05-22 15:20:00,35.54,35.58,35.36,35.44,70441.0,30.5781,30.6125,30.4232,30.492,70441.0
2020-05-22 15:25:00,35.45,35.47,35.4,35.46,42231.0,30.5006,30.5179,30.4576,30.5093,42231.0
2020-05-22 15:30:00,35.46,35.55,35.42,35.51,47978.0,30.5093,30.5867,30.4748,30.5523,47978.0
2020-05-22 15:35:00,35.51,35.56,35.43,35.49,55752.0,30.5523,30.5953,30.4834,30.5351,55752.0
2020-05-22 15:40:00,35.49,35.54,35.42,35.54,53188.0,30.5351,30.5781,30.4748,30.5781,53188.0
2020-05-22 15:45:00,35.53,35.65,35.53,35.58,85194.0,30.5695,30.6727,30.5695,30.6125,85194.0
2020-05-22 15:50:00,35.57,35.63,35.41,35.59,106887.0,30.6039,30.6555,30.4662,30.6211,106887.0
2020-05-22 15:55:00,35.58,35.61,35.51,35.56,263667.0,30.6125,30.6383,30.5523,30.5953,263667.0
2020-05-26 09:30:00,37.09,37.53,37.03,37.08,349891.0,31.9117,32.2902,31.8601,31.9031,349891.0
2020-05-26 09:35:00,37.06,37.12,36.61,36.85,228630.0,31.8859,31.9375,31.4987,31.7052,228630.0
2020-05-26 09:40:00,36.85,37.04,36.78,37.01,126986.0,31.7052,31.8687,31.645,31.8428,126986.0
2020-05-26 09:45:00,37.01,37.22,36.99,37.14,145202.0,31.8428,32.0235,31.8256,31.9547,145202.0
2020-05-26 09:50:00,37.13,37.27,37.12,37.19,137143.0,31.9461,32.0665,31.9375,31.9977,137143.0
2020-05-26 09:55:00,37.18,37.22,36.82,36.91,122378.0,31.9891,32.0235,31.6794,31.7568,122378.0
2020-05-26 10:00:00,36.9,37.22,36.88,37.21,157992.0,31.7482,32.0235,31.731,32.0149,157992.0
2020-05-26 10:05:00,37.21,37.26,36.88,36.91,103892.0,32.0149,32.0579,31.731,31.7568,103892.0
2020-05-26 10:10:00,36.92,37.0,36.84,36.97,63422.0,31.7654,31.8342,31.6966,31.8084,63422.0
2020-05-26 10:15:00,36.97,37.04,36.9,36.95,74199.0,31.8084,31.8687,31.7482,31.7912,74199.0
2020-05-26 10:20:00,36.98,36.99,36.75,36.77,56670.0,31.817,31.8256,31.6191,31.6364,56670.0
2020-05-26 10:25:00,36.75,36.85,36.63,36.82,88785.0,31.6191,31.7052,31.5159,31.6794,88785.0
2020-05-26 10:30:00,36.8,36.89,36.67,36.82,91659.0,31.6622,31.7396,31.5503,31.6794,91659.0
2020-05-26 10:35:00,36.82,36.88,36.72,36.8,68928.0,31.6794,31.731,31.5933,31.6622,68928.0
2020-05-26 10:40:00,36.82,36.88,36.67,36.7,47015.0,31.6794,31.731,31.5503,31.5761,47015.0
2020-05-26 10:45:00,36.71,36.98,36.7,36.9,60325.0,31.5847,31.817,31.5761,31.7482,60325.0
2020-05-26 10:50:00,36.9,37.0,36.9,36.9,37804.0,31.7482,31.8342,31.7482,31.7482,37804.0
2020-05-26 10:55:00,36.86,36.88,36.72,36.78,53012.0,31.7138,31.731,31.5933,31.645,53012.0
2020-05-26 11:00:00,36.76,36.79,36.64,36.7,39458.0,31.6278,31.6536,31.5245,31.5761,39458.0
2020-05-26 11:05:00,36.69,36.87,36.65,36.66,40736.0,31.5675,31.7224,31.5331,31.5417,40736.0
2020-05-26 11:10:00,36.66,36.82,36.62,36.78,43030.0,31.5417,31.6794,31.5073,31.645,43030.0
2020-05-26 11:15:00,36.79,36.99,36.69,36.97,75944.0,31.6536,31.8256,31.5675,31.8084,75944.0
2020-05-26 11:20:00,36.97,37.0,36.8,36.8,87470.0,31.8084,31.8342,31.6622,31.6622,87470.0
2020-05-26 11:25:00,36.79,36.95,36.72,36.95,77634.0,31.6536,31.7912,31.5933,31.7912,77634.0
2020-05-26 11:30:00,36.95,36.96,36.82,36.91,62920.0,31.7912,31.7998,31.6794,31.7568,62920.0
2020-05-26 11:35:00,36.91,36.92,36.75,36.89,46960.0,31.7568,31.7654,31.6191,31.7396,46960.0
2020-05-26 11:40:00,36.9,36.99,36.83,36.96,80191.0,31.7482,31.8256,31.688,31.7998,80191.0
2020-05-26 11:45:00,36.95,37.07,36.89,36.99,92722.0,31.7912,31.8945,31.7396,31.8256,92722.0
2020-05-26 11:50:00,36.99,36.99,36.85,36.87,90730.0,31.8256,31.8256,31.7052,31.7224,90730.0
2020-05-26 11:55:00,36.86,36.86,36.73,36.83,54861.0,31.7138,31.7138,31.6019,31.688,54861.0
2020-05-26 12:00:00,36.83,36.85,36.72,36.78,53163.0,31.688,31.7052,31.5933,31.645,53163.0
2020-05-26 12:05:00,36.77,36.87,36.75,36.87,40061.0,31.6364,31.7224,31.6191,31.7224,40061.0
2020-05-26 12:10:00,36.86,36.94,36.83,36.89,30428.0,31.7138,31.7826,31.688,31.7396,30428.0
2020-05-26 12:15:00,36.91,36.97,36.89,36.96,98124.0,31.7568,31.8084,31.7396,31.7998,98124.0
2020-05-26 12:20:00,36.95,37.02,36.9,36.92,79186.0,31.7912,31.8515,31.7482,31.7654,79186.0
2020-05-26 12:25:00,36.92,37.0,36.91,36.97,33909.0,31.7654,31.8342,31.7568,31.8084,33909.0
2020-05-26 12:30:00,36.97,37.11,36.96,37.1,132067.0,31.8084,31.9289,31.7998,31.9203,132067.0
2020-05-26 12:35:00,37.1,37.1,37.02,37.05,46151.0,31.9203,31.9203,31.8515,31.8773,46151.0
2020-05-26 12:40:00,37.07,37.07,37.0,37.04,44513.0,31.8945,31.8945,31.8342,31.8687,44513.0
2020-05-26 12:45:00,37.04,37.1,36.96,37.04,245873.0,31.8687,31.9203,31.7998,31.8687,245873.0
2020-05-26 12:50:00,37.04,37.1,37.01,37.06,42392.0,31.8687,31.9203,31.8428,31.8859,42392.0
2020-05-26 12:55:00,37.07,37.11,37.02,37.08,63178.0,31.8945,31.9289,31.8515,31.9031,63178.0
2020-05-26 13:00:00,37.09,37.24,37.06,37.21,34931.0,31.9117,32.0407,31.8859,32.0149,34931.0
2020-05-26 13:05:00,37.22,37.34,37.18,37.3,32610.0,32.0235,32.1268,31.9891,32.0924,32610.0
2020-05-26 13:10:00,37.32,37.36,37.29,37.35,44786.0,32.1096,32.144,32.0838,32.1354,44786.0
2020-05-26 13:15:00,37.35,37.39,37.25,37.26,59009.0,32.1354,32.1698,32.0493,32.0579,59009.0
2020-05-26 13:20:00,37.27,37.45,37.27,37.38,65658.0,32.0665,32.2214,32.0665,32.1612,65658.0
2020-05-26 13:25:00,37.39,37.51,37.37,37.41,126389.0,32.1698,32.273,32.1526,32.187,126389.0
2020-05-26 13:30:00,37.42,37.49,37.39,37.42,50150.0,32.1956,32.2558,32.1698,32.1956,50150.0
2020-05-26 13:35:00,37.43,37.52,37.39,37.5,51338.0,32.2042,32.2816,32.1698,32.2644,51338.0
2020-05-26 13:40:00,37.49,37.49,37.42,37.44,40063.0,32.2558,32.2558,32.1956,32.2128,40063.0
2020-05-26 13:45:00,37.43,37.45,37.34,37.42,97442.0,32.2042,32.2214,32.1268,32.1956,97442.0
2020-05-26 13:50:00,37.42,37.49,37.4,37.43,26322.0,32.1956,32.2558,32.1784,32.2042,26322.0
2020-05-26 13:55:00,37.43,37.47,37.4,37.42,40097.0,32.2042,32.2386,32.1784,32.1956,40097.0
2020-05-26 14:00:00,37.42,37.48,37.36,37.4,87635.0,32.1956,32.2472,32.144,32.1784,87635.0
2020-05-26 14:05:00,37.41,37.49,37.37,37.44,41036.0,32.187,32.2558,32.1526,32.2128,41036.0
2020-05-26 14:10:00,37.45,37.52,37.43,37.47,49202.0,32.2214,32.2816,32.2042,32.2386,49202.0
2020-05-26 14:15:00,37.48,37.5,37.33,37.39,78531.0,32.2472,32.2644,32.1182,32.1698,78531.0
2020-05-26 14:20:00,37.39,37.47,37.26,37.33,91847.0,32.1698,32.2386,32.0579,32.1182,91847.0
2020-05-26 14:25:00,37.34,37.36,37.28,37.3,44682.0,32.1268,32.144,32.0752,32.0924,44682.0
2020-05-26 14:30:00,37.31,37.32,37.1,37.11,124073.0,32.101,32.1096,31.9203,31.9289,124073.0
2020-05-26 14:35:00,37.11,37.12,37.0,37.03,83660.0,31.9289,31.9375,31.8342,31.8601,83660.0
2020-05-26 14:40:00,37.02,37.29,36.97,37.29,87712.0,31.8515,32.0838,31.8084,32.0838,87712.0
2020-05-26 14:45:00,37.28,37.28,37.18,37.22,45745.0,32.0752,32.0752,31.9891,32.0235,45745.0
2020-05-26 14:50:00,37.23,37.23,37.12,37.13,78309.0,32.0321,32.0321,31.9375,31.9461,78309.0
2020-05-26 14:55:00,37.13,37.24,37.1,37.18,80180.0,31.9461,32.0407,31.9203,31.9891,80180.0
2020-05-26 15:00:00,37.17,37.23,37.14,37.2,62125.0,31.9805,32.0321,31.9547,32.0063,62125.0
2020-05-26 15:05:00,37.2,37.25,37.14,37.15,138456.0,32.0063,32.0493,31.9547,31.9633,138456.0
2020-05-26 15:10:00,37.15,37.24,37.13,37.23,76937.0,31.9633,32.0407,31.9461,32.0321,76937.0
2020-05-26 15:15:00,37.23,37.27,37.17,37.26,115632.0,32.0321,32.0665,31.9805,32.0579,115632.0
2020-05-26 15:20:00,37.27,37.31,37.21,37.27,263477.0,32.0665,32.101,32.0149,32.0665,263477.0
2020-05-26 15:25:00,37.27,37.28,37.2,37.22,78316.0,32.0665,32.0752,32.0063,32.0235,78316.0
2020-05-26 15:30:00,37.22,37.28,37.07,37.19,144245.0,32.0235,32.0752,31.8945,31.9977,144245.0
2020-05-26 15:35:00,37.15,37.2,37.09,37.11,67777.0,31.9633,32.0063,31.9117,31.9289,67777.0
2020-05-26 15:40:00,37.11,37.14,36.88,36.91,117046.0,31.9289,31.9547,31.731,31.7568,117046.0
2020-05-26 15:45:00,36.91,37.02,36.88,36.97,207458.0,31.7568,31.8515,31.731,31.8084,207458.0
2020-05-26 15:50:00,36.93,36.98,36.82,36.91,201017.0,31.774,31.817,31.6794,31.7568,201017.0
2020-05-26 15:55:00,36.9,36.95,36.75,36.81,404270.0,31.7482,31.7912,31.6191,31.6708,404270.0
2020-05-27 09:30:00,37.73,37.73,37.23,37.7,312137.0,32.4623,32.4623,32.0321,32.4365,312137.0
2020-05-27 09:35:00,37.71,37.94,37.44,37.48,188861.0,32.4451,32.643,32.2128,32.2472,188861.0
2020-05-27 09:40:00,37.47,37.67,37.41,37.63,234460.0,32.2386,32.4107,32.187,32.3763,234460.0
2020-05-27 09:45:00,37.6,37.6,37.23,37.26,125266.0,32.3505,32.3505,32.0321,32.0579,125266.0
2020-05-27 09:50:00,37.24,37.31,36.84,36.86,184746.0,32.0407,32.101,31.6966,31.7138,184746.0
2020-05-27 09:55:00,36.87,36.92,36.73,36.77,206830.0,31.7224,31.7654,31.6019,31.6364,206830.0
2020-05-27 10:00:00,36.75,36.8,36.55,36.6,107968.0,31.6191,31.6622,31.4471,31.4901,107968.0
2020-05-27 10:05:00,36.59,36.75,36.51,36.75,123301.0,31.4815,31.6191,31.4127,31.6191,123301.0
2020-05-27 10:10:00,36.78,37.12,36.74,37.08,135552.0,31.645,31.9375,31.6105,31.9031,135552.0
2020-05-27 10:15:00,37.09,37.31,37.07,37.31,101779.0,31.9117,32.101,31.8945,32.101,101779.0
2020-05-27 10:20:00,37.31,37.35,37.02,37.12,57615.0,32.101,32.1354,31.8515,31.9375,57615.0
2020-05-27 10:25:00,37.12,37.17,36.93,36.98,52157.0,31.9375,31.9805,31.774,31.817,52157.0
2020-05-27 10:30:00,36.98,36.98,36.34,36.39,163290.0,31.817,31.817,31.2664,31.3094,163290.0
2020-05-27 10:35:00,36.39,36.47,36.16,36.18,145755.0,31.3094,31.3782,31.1115,31.1287,145755.0
2020-05-27 10:40:00,36.17,36.19,35.96,36.16,171676.0,31.1201,31.1373,30.9394,31.1115,171676.0
2020-05-27 10:45:00,36.18,36.19,35.63,35.63,134551.0,31.1287,31.1373,30.6555,30.6555,134551.0
2020-05-27 10:50:00,35.63,35.89,35.56,35.82,145765.0,30.6555,30.8792,30.5953,30.819,145765.0
2020-05-27 10:55:00,35.8,35.97,35.68,35.9,111422.0,30.8018,30.948,30.6985,30.8878,111422.0
2020-05-27 11:00:00,35.91,36.25,35.86,36.12,100849.0,30.8964,31.189,30.8534,31.0771,100849.0
2020-05-27 11:05:00,36.14,36.27,36.05,36.13,153377.0,31.0943,31.2062,31.0169,31.0857,153377.0
2020-05-27 11:10:00,36.12,36.25,36.03,36.18,119174.0,31.0771,31.189,30.9997,31.1287,119174.0
2020-05-27 11:15:00,36.16,36.2,36.05,36.15,70105.0,31.1115,31.1459,31.0169,31.1029,70105.0
2020-05-27 11:20:00,36.16,36.17,35.98,35.98,80339.0,31.1115,31.1201,30.9567,30.9567,80339.0
2020-05-27 11:25:00,35.99,36.33,35.99,36.32,106098.0,30.9653,31.2578,30.9653,31.2492,106098.0
2020-05-27 11:30:00,36.32,36.54,36.3,36.53,67071.0,31.2492,31.4385,31.232,31.4299,67071.0
2020-05-27 11:35:00,36.54,36.75,36.36,36.47,104852.0,31.4385,31.6191,31.2836,31.3782,104852.0
2020-05-27 11:40:00,36.46,36.54,36.31,36.43,49486.0,31.3696,31.4385,31.2406,31.3438,49486.0
2020-05-27 11:45:00,36.44,36.56,36.43,36.52,119258.0,31.3524,31.4557,31.3438,31.4213,119258.0
2020-05-27 11:50:00,36.51,36.52,36.37,36.41,56179.0,31.4127,31.4213,31.2922,31.3266,56179.0
2020-05-27 11:55:00,36.39,36.61,36.35,36.57,55844.0,31.3094,31.4987,31.275,31.4643,55844.0
2020-05-27 12:00:00,36.56,36.69,36.49,36.66,85662.0,31.4557,31.5675,31.3954,31.5417,85662.0
2020-05-27 12:05:00,36.67,36.76,36.61,36.73,51062.0,31.5503,31.6278,31.4987,31.6019,51062.0
2020-05-27 12:10:00,36.72,36.82,36.64,36.7,60554.0,31.5933,31.6794,31.5245,31.5761,60554.0
2020-05-27 12:15:00,36.71,36.93,36.7,36.93,33323.0,31.5847,31.774,31.5761,31.774,33323.0
2020-05-27 12:20:00,36.93,37.18,36.91,37.14,160432.0,31.774,31.9891,31.7568,31.9547,160432.0
2020-05-27 12:25:00,37.15,37.24,37.05,37.17,155222.0,31.9633,32.0407,31.8773,31.9805,155222.0
2020-05-27 12:30:00,37.19,37.32,37.19,37.25,205949.0,31.9977,32.1096,31.9977,32.0493,205949.0
2020-05-27 12:35:00,37.25,37.3,37.19,37.22,90598.0,32.0493,32.0924,31.9977,32.0235,90598.0
2020-05-27 12:40:00,37.22,37.26,37.09,37.09,54480.0,32.0235,32.0579,31.9117,31.9117,54480.0
2020-05-27 12:45:00,37.09,37.2,37.07,37.12,59044.0,31.9117,32.0063,31.8945,31.9375,59044.0
2020-05-27 12:50:00,37.13,37.16,37.09,37.16,40608.0,31.9461,31.9719,31.9117,31.9719,40608.0
2020-05-27 12:55:00,37.15,37.15,36.87,36.93,27728.0,31.9633,31.9633,31.7224,31.774,27728.0
2020-05-27 13:00:00,36.93,37.06,36.76,37.05,67047.0,31.774,31.8859,31.6278,31.8773,67047.0
2020-05-27 13:05:00,37.04,37.12,37.02,37.04,28233.0,31.8687,31.9375,31.8515,31.8687,28233.0
2020-05-27 13:10:00,37.04,37.1,37.01,37.09,31252.0,31.8687,31.9203,31.8428,31.9117,31252.0
2020-05-27 13:15:00,37.08,37.16,37.03,37.08,54504.0,31.9031,31.9719,31.8601,31.9031,54504.0
2020-05-27 13:20:00,37.08,37.1,36.98,37.01,34766.0,31.9031,31.9203,31.817,31.8428,34766.0
2020-05-27 13:25:00,37.02,37.07,36.99,37.04,49990.0,31.8515,31.8945,31.8256,31.8687,49990.0
2020-05-27 13:30:00,37.04,37.05,36.93,37.0,68267.0,31.8687,31.8773,31.774,31.8342,68267.0
2020-05-27 13:35:00,37.0,37.04,36.95,37.04,25057.0,31.8342,31.8687,31.7912,31.8687,25057.0
2020-05-27 13:40:00,37.04,37.06,36.98,37.05,24273.0,31.8687,31.8859,31.817,31.8773,24273.0
2020-05-27 13:45:00,37.05,37.1,36.99,37.09,37529.0,31.8773,31.9203,31.8256,31.9117,37529.0
2020-05-27 13:50:00,37.09,37.1,36.96,36.98,28129.0,31.9117,31.9203,31.7998,31.817,28129.0
2020-05-27 13:55:00,36.97,36.98,36.9,36.9,33636.0,31.8084,31.817,31.7482,31.7482,33636.0
2020-05-27 14:00:00,36.89,37.02,36.89,36.95,68253.0,31.7396,31.8515,31.7396,31.7912,68253.0
2020-05-27 14:05:00,36.95,36.95,36.82,36.89,37330.0,31.7912,31.7912,31.6794,31.7396,37330.0
2020-05-27 14:10:00,36.91,37.05,36.9,37.04,49246.0,31.7568,31.8773,31.7482,31.8687,49246.0
2020-05-27 14:15:00,37.03,37.1,36.99,37.08,58861.0,31.8601,31.9203,31.8256,31.9031,58861.0
2020-05-27 14:20:00,37.09,37.09,36.98,37.0,57333.0,31.9117,31.9117,31.817,31.8342,57333.0
2020-05-27 14:25:00,37.0,37.02,36.92,36.95,39508.0,31.8342,31.8515,31.7654,31.7912,39508.0
2020-05-27 14:30:00,36.95,36.98,36.88,36.96,73596.0,31.7912,31.817,31.731,31.7998,73596.0
2020-05-27 14:35:00,36.97,36.99,36.91,36.92,38362.0,31.8084,31.8256,31.7568,31.7654,38362.0
2020-05-27 14:40:00,36.91,36.93,36.77,36.8,35813.0,31.7568,31.774,31.6364,31.6622,35813.0
2020-05-27 14:45:00,36.8,36.81,36.74,36.8,45003.0,31.6622,31.6708,31.6105,31.6622,45003.0
2020-05-27 14:50:00,36.8,36.83,36.71,36.74,47301.0,31.6622,31.688,31.5847,31.6105,47301.0
2020-05-27 14:55:00,36.74,36.74,36.62,36.65,58909.0,31.6105,31.6105,31.5073,31.5331,58909.0
2020-05-27 15:00:00,36.64,36.67,36.59,36.67,71653.0,31.5245,31.5503,31.4815,31.5503,71653.0
2020-05-27 15:05:00,36.68,36.75,36.67,36.73,72390.0,31.5589,31.6191,31.5503,31.6019,72390.0
2020-05-27 15:10:00,36.74,36.8,36.71,36.75,51741.0,31.6105,31.6622,31.5847,31.6191,51741.0
2020-05-27 15:15:00,36.74,36.75,36.62,36.72,78299.0,31.6105,31.6191,31.5073,31.5933,78299.0
2020-05-27 15:20:00,36.72,36.75,36.65,36.66,109318.0,31.5933,31.6191,31.5331,31.5417,109318.0
2020-05-27 15:25:00,36.67,36.72,36.59,36.72,112586.0,31.5503,31.5933,31.4815,31.5933,112586.0
2020-05-27 15:30:00,36.71,36.76,36.64,36.68,107512.0,31.5847,31.6278,31.5245,31.5589,107512.0
2020-05-27 15:35:00,36.68,36.75,36.64,36.72,84275.0,31.5589,31.6191,31.5245,31.5933,84275.0
2020-05-27 15:40:00,36.7,36.75,36.65,36.66,205684.0,31.5761,31.6191,31.5331,31.5417,205684.0
2020-05-27 15:45:00,36.66,36.71,36.62,36.66,201283.0,31.5417,31.5847,31.5073,31.5417,201283.0
2020-05-27 15:50:00,36.67,36.73,36.55,36.58,238086.0,31.5503,31.6019,31.4471,31.4729,238086.0
2020-05-27 15:55:00,36.58,36.66,36.55,36.58,462550.0,31.4729,31.5417,31.4471,31.4729,462550.0
2020-05-28 09:30:00,36.7,36.7,36.03,36.23,175663.0,31.5761,31.5761,30.9997,31.1717,175663.0
2020-05-28 09:35:00,36.23,36.46,35.61,35.61,189520.0,31.1717,31.3696,30.6383,30.6383,189520.0
2020-05-28 09:40:00,35.61,36.06,35.38,36.0,136021.0,30.6383,31.0255,30.4404,30.9739,136021.0
2020-05-28 09:45:00,36.0,36.02,35.66,35.66,82648.0,30.9739,30.9911,30.6813,30.6813,82648.0
2020-05-28 09:50:00,35.64,35.81,35.57,35.57,87538.0,30.6641,30.8104,30.6039,30.6039,87538.0
2020-05-28 09:55:00,35.59,35.82,35.51,35.82,94817.0,30.6211,30.819,30.5523,30.819,94817.0
2020-05-28 10:00:00,35.8,35.87,35.67,35.72,61659.0,30.8018,30.862,30.6899,30.733,61659.0
2020-05-28 10:05:00,35.73,35.85,35.62,35.62,82846.0,30.7416,30.8448,30.6469,30.6469,82846.0
2020-05-28 10:10:00,35.61,35.7,35.48,35.54,141103.0,30.6383,30.7157,30.5265,30.5781,141103.0
2020-05-28 10:15:00,35.55,35.57,35.32,35.43,109159.0,30.5867,30.6039,30.3888,30.4834,109159.0
2020-05-28 10:20:00,35.42,35.79,35.42,35.76,103953.0,30.4748,30.7932,30.4748,30.7674,103953.0
2020-05-28 10:25:00,35.77,35.82,35.7,35.76,55583.0,30.776,30.819,30.7157,30.7674,55583.0
2020-05-28 10:30:00,35.78,35.8,35.62,35.76,70469.0,30.7846,30.8018,30.6469,30.7674,70469.0
2020-05-28 10:35:00,35.76,35.85,35.66,35.79,82926.0,30.7674,30.8448,30.6813,30.7932,82926.0
2020-05-28 10:40:00,35.79,35.92,35.76,35.86,48885.0,30.7932,30.905,30.7674,30.8534,48885.0
2020-05-28 10:45:00,35.86,35.96,35.81,35.87,47605.0,30.8534,30.9394,30.8104,30.862,47605.0
2020-05-28 10:50:00,35.88,35.94,35.82,35.83,37922.0,30.8706,30.9222,30.819,30.8276,37922.0
2020-05-28 10:55:00,35.83,35.89,35.75,35.77,36411.0,30.8276,30.8792,30.7588,30.776,36411.0
2020-05-28 11:00:00,35.75,35.79,35.58,35.62,80231.0,30.7588,30.7932,30.6125,30.6469,80231.0
2020-05-28 11:05:00,35.62,35.74,35.46,35.49,87179.0,30.6469,30.7502,30.5093,30.5351,87179.0
2020-05-28 11:10:00,35.48,35.57,35.3,35.43,113431.0,30.5265,30.6039,30.3716,30.4834,113431.0
2020-05-28 11:15:00,35.45,35.86,35.43,35.84,89048.0,30.5006,30.8534,30.4834,30.8362,89048.0
2020-05-28 11:20:00,35.84,35.84,35.67,35.76,74295.0,30.8362,30.8362,30.6899,30.7674,74295.0
2020-05-28 11:25:00,35.74,36.11,35.74,36.09,87004.0,30.7502,31.0685,30.7502,31.0513,87004.0
2020-05-28 11:30:00,36.09,36.09,35.9,35.9,69920.0,31.0513,31.0513,30.8878,30.8878,69920.0
2020-05-28 11:35:00,35.9,35.95,35.81,35.93,30904.0,30.8878,30.9308,30.8104,30.9136,30904.0
2020-05-28 11:40:00,35.93,35.99,35.82,35.92,29671.0,30.9136,30.9653,30.819,30.905,29671.0
2020-05-28 11:45:00,35.92,36.04,35.9,36.03,31606.0,30.905,31.0083,30.8878,30.9997,31606.0
2020-05-28 11:50:00,36.03,36.14,35.94,36.13,53503.0,30.9997,31.0943,30.9222,31.0857,53503.0
2020-05-28 11:55:00,36.14,36.16,36.05,36.09,33787.0,31.0943,31.1115,31.0169,31.0513,33787.0
2020-05-28 12:00:00,36.1,36.16,36.03,36.06,39877.0,31.0599,31.1115,30.9997,31.0255,39877.0
2020-05-28 12:05:00,36.07,36.26,36.07,36.24,39985.0,31.0341,31.1976,31.0341,31.1804,39985.0
2020-05-28 12:10:00,36.24,36.31,36.16,36.16,28111.0,31.1804,31.2406,31.1115,31.1115,28111.0
2020-05-28 12:15:00,36.17,36.26,36.13,36.17,41426.0,31.1201,31.1976,31.0857,31.1201,41426.0
2020-05-28 12:20:00,36.16,36.23,36.14,36.21,35189.0,31.1115,31.1717,31.0943,31.1545,35189.0
2020-05-28 12:25:00,36.22,36.22,35.96,35.98,71983.0,31.1631,31.1631,30.9394,30.9567,71983.0
2020-05-28 12:30:00,35.97,35.98,35.89,35.97,33279.0,30.948,30.9567,30.8792,30.948,33279.0
2020-05-28 12:35:00,35.96,36.13,35.95,36.13,25578.0,30.9394,31.0857,30.9308,31.0857,25578.0
2020-05-28 12:40:00,36.11,36.15,36.04,36.09,36772.0,31.0685,31.1029,31.0083,31.0513,36772.0
2020-05-28 12:45:00,36.09,36.13,36.04,36.1,33609.0,31.0513,31.0857,31.0083,31.0599,33609.0
2020-05-28 12:50:00,36.09,36.17,36.04,36.12,73040.0,31.0513,31.1201,31.0083,31.0771,73040.0
2020-05-28 12:55:00,36.14,36.17,36.07,36.15,25355.0,31.0943,31.1201,31.0341,31.1029,25355.0
2020-05-28 13:00:00,36.15,36.19,36.04,36.12,67660.0,31.1029,31.1373,31.0083,31.0771,67660.0
2020-05-28 13:05:00,36.12,36.12,36.01,36.06,21160.0,31.0771,31.0771,30.9825,31.0255,21160.0
2020-05-28 13:10:00,36.05,36.06,35.93,36.03,30152.0,31.0169,31.0255,30.9136,30.9997,30152.0
2020-05-28 13:15:00,36.02,36.05,35.97,35.97,39682.0,30.9911,31.0169,30.948,30.948,39682.0
2020-05-28 13:20:00,35.98,36.11,35.98,36.02,27323.0,30.9567,31.0685,30.9567,30.9911,27323.0
2020-05-28 13:25:00,36.02,36.13,36.02,36.1,38039.0,30.9911,31.0857,30.9911,31.0599,38039.0
2020-05-28 13:30:00,36.09,36.09,35.97,36.02,33858.0,31.0513,31.0513,30.948,30.9911,33858.0
2020-05-28 13:35:00,36.02,36.02,35.94,35.95,35528.0,30.9911,30.9911,30.9222,30.9308,35528.0
2020-05-28 13:40:00,35.96,36.09,35.96,36.09,24751.0,30.9394,31.0513,30.9394,31.0513,24751.0
2020-05-28 13:45:00,36.1,36.13,36.04,36.04,61754.0,31.0599,31.0857,31.0083,31.0083,61754.0
2020-05-28 13:50:00,36.04,36.1,35.97,36.09,28478.0,31.0083,31.0599,30.948,31.0513,28478.0
2020-05-28 13:55:00,36.08,36.17,36.06,36.16,33279.0,31.0427,31.1201,31.0255,31.1115,33279.0
2020-05-28 14:00:00,36.17,36.2,36.13,36.14,52633.0,31.1201,31.1459,31.0857,31.0943,52633.0
2020-05-28 14:05:00,36.13,36.15,35.98,35.98,47891.0,31.0857,31.1029,30.9567,30.9567,47891.0
2020-05-28 14:10:00,35.98,36.0,35.93,35.99,22961.0,30.9567,30.9739,30.9136,30.9653,22961.0
2020-05-28 14:15:00,35.98,36.1,35.97,36.04,38759.0,30.9567,31.0599,30.948,31.0083,38759.0
2020-05-28 14:20:00,36.03,36.07,35.95,35.97,38349.0,30.9997,31.0341,30.9308,30.948,38349.0
2020-05-28 14:25:00,35.96,36.02,35.94,35.98,36822.0,30.9394,30.9911,30.9222,30.9567,36822.0
2020-05-28 14:30:00,35.98,36.04,35.96,36.01,22676.0,30.9567,31.0083,30.9394,30.9825,22676.0
2020-05-28 14:35:00,36.02,36.02,35.88,35.9,40875.0,30.9911,30.9911,30.8706,30.8878,40875.0
2020-05-28 14:40:00,35.92,35.92,35.79,35.84,50229.0,30.905,30.905,30.7932,30.8362,50229.0
2020-05-28 14:45:00,35.84,35.9,35.8,35.85,26897.0,30.8362,30.8878,30.8018,30.8448,26897.0
2020-05-28 14:50:00,35.86,35.88,35.8,35.8,27038.0,30.8534,30.8706,30.8018,30.8018,27038.0
2020-05-28 14:55:00,35.79,35.88,35.76,35.86,29169.0,30.7932,30.8706,30.7674,30.8534,29169.0
2020-05-28 15:00:00,35.88,35.96,35.87,35.89,37807.0,30.8706,30.9394,30.862,30.8792,37807.0
2020-05-28 15:05:00,35.89,35.9,35.81,35.87,25306.0,30.8792,30.8878,30.8104,30.862,25306.0
2020-05-28 15:10:00,35.87,35.97,35.82,35.97,36834.0,30.862,30.948,30.819,30.948,36834.0
2020-05-28 15:15:00,35.96,35.98,35.77,35.77,36986.0,30.9394,30.9567,30.776,30.776,36986.0
2020-05-28 15:20:00,35.77,35.8,35.68,35.7,67514.0,30.776,30.8018,30.6985,30.7157,67514.0
2020-05-28 15:25:00,35.69,35.73,35.53,35.55,71269.0,30.7071,30.7416,30.5695,30.5867,71269.0
2020-05-28 15:30:00,35.55,35.62,35.25,35.38,144000.0,30.5867,30.6469,30.3286,30.4404,144000.0
2020-05-28 15:35:00,35.37,35.4,35.27,35.38,163944.0,30.4318,30.4576,30.3458,30.4404,163944.0
2020-05-28 15:40:00,35.37,35.44,35.29,35.37,160713.0,30.4318,30.492,30.363,30.4318,160713.0
2020-05-28 15:45:00,35.35,35.4,35.2,35.23,136657.0,30.4146,30.4576,30.2856,30.3114,136657.0
2020-05-28 15:50:00,35.24,35.24,34.96,35.23,348648.0,30.32,30.32,30.0791,30.3114,348648.0
2020-05-28 15:55:00,35.22,35.42,35.15,35.18,390014.0,30.3028,30.4748,30.2425,30.2683,390014.0
2020-05-29 09:30:00,34.78,34.79,34.21,34.58,283807.0,29.9242,29.9328,29.4338,29.7521,283807.0
2020-05-29 09:35:00,34.57,34.93,34.49,34.83,170997.0,29.7435,30.0532,29.6747,29.9672,170997.0
2020-05-29 09:40:00,34.81,34.83,34.53,34.67,108928.0,29.95,29.9672,29.7091,29.8295,108928.0
2020-05-29 09:45:00,34.67,35.06,34.57,34.93,64061.0,29.8295,30.1651,29.7435,30.0532,64061.0
2020-05-29 09:50:00,34.9,34.99,34.75,34.82,40971.0,30.0274,30.1049,29.8984,29.9586,40971.0
2020-05-29 09:55:00,34.77,34.79,34.58,34.72,49706.0,29.9156,29.9328,29.7521,29.8726,49706.0
2020-05-29 10:00:00,34.72,34.72,34.46,34.48,58871.0,29.8726,29.8726,29.6489,29.6661,58871.0
2020-05-29 10:05:00,34.47,34.55,34.33,34.33,109523.0,29.6575,29.7263,29.537,29.537,109523.0
2020-05-29 10:10:00,34.34,34.87,34.34,34.87,60094.0,29.5456,30.0016,29.5456,30.0016,60094.0
2020-05-29 10:15:00,34.88,35.15,34.77,35.11,107649.0,30.0102,30.2425,29.9156,30.2081,107649.0
2020-05-29 10:20:00,35.09,35.27,35.04,35.09,74449.0,30.1909,30.3458,30.1479,30.1909,74449.0
2020-05-29 10:25:00,35.06,35.1,34.81,34.91,44498.0,30.1651,30.1995,29.95,30.036,44498.0
2020-05-29 10:30:00,34.9,34.98,34.7,34.72,41307.0,30.0274,30.0963,29.8554,29.8726,41307.0
2020-05-29 10:35:00,34.72,34.8,34.58,34.62,28606.0,29.8726,29.9414,29.7521,29.7865,28606.0
2020-05-29 10:40:00,34.62,34.63,34.5,34.57,91756.0,29.7865,29.7951,29.6833,29.7435,91756.0
2020-05-29 10:45:00,34.58,34.75,34.52,34.72,79337.0,29.7521,29.8984,29.7005,29.8726,79337.0
2020-05-29 10:50:00,34.72,34.79,34.48,34.58,144291.0,29.8726,29.9328,29.6661,29.7521,144291.0
2020-05-29 10:55:00,34.59,34.61,34.43,34.45,112139.0,29.7607,29.7779,29.6231,29.6403,112139.0
2020-05-29 11:00:00,34.47,34.66,34.46,34.59,92459.0,29.6575,29.8209,29.6489,29.7607,92459.0
2020-05-29 11:05:00,34.6,34.71,34.57,34.58,57839.0,29.7693,29.864,29.7435,29.7521,57839.0
2020-05-29 11:10:00,34.6,34.74,34.56,34.62,49249.0,29.7693,29.8898,29.7349,29.7865,49249.0
2020-05-29 11:15:00,34.63,34.72,34.44,34.55,70309.0,29.7951,29.8726,29.6317,29.7263,70309.0
2020-05-29 11:20:00,34.52,34.65,34.42,34.54,64808.0,29.7005,29.8123,29.6144,29.7177,64808.0
2020-05-29 11:25:00,34.53,34.6,34.44,34.46,25016.0,29.7091,29.7693,29.6317,29.6489,25016.0
2020-05-29 11:30:00,34.46,34.55,34.42,34.49,41048.0,29.6489,29.7263,29.6144,29.6747,41048.0
2020-05-29 11:35:00,34.48,34.75,34.48,34.67,74916.0,29.6661,29.8984,29.6661,29.8295,74916.0
2020-05-29 11:40:00,34.68,34.78,34.53,34.58,28080.0,29.8381,29.9242,29.7091,29.7521,28080.0
2020-05-29 11:45:00,34.58,34.7,34.5,34.67,39284.0,29.7521,29.8554,29.6833,29.8295,39284.0
2020-05-29 11:50:00,34.7,34.74,34.59,34.6,19247.0,29.8554,29.8898,29.7607,29.7693,19247.0
2020-05-29 11:55:00,34.6,34.6,34.44,34.48,22278.0,29.7693,29.7693,29.6317,29.6661,22278.0
2020-05-29 12:00:00,34.47,34.48,34.4,34.46,28634.0,29.6575,29.6661,29.5972,29.6489,28634.0
2020-05-29 12:05:00,34.47,34.49,34.34,34.38,32546.0,29.6575,29.6747,29.5456,29.58,32546.0
2020-05-29 12:10:00,34.37,34.41,34.29,34.31,52933.0,29.5714,29.6058,29.5026,29.5198,52933.0
2020-05-29 12:15:00,34.3,34.34,34.22,34.31,40441.0,29.5112,29.5456,29.4424,29.5198,40441.0
2020-05-29 12:20:00,34.3,34.37,34.28,34.31,26039.0,29.5112,29.5714,29.494,29.5198,26039.0
2020-05-29 12:25:00,34.32,34.44,34.31,34.42,26454.0,29.5284,29.6317,29.5198,29.6144,26454.0
2020-05-29 12:30:00,34.42,34.43,34.37,34.39,19231.0,29.6144,29.6231,29.5714,29.5886,19231.0
2020-05-29 12:35:00,34.39,34.46,34.29,34.45,42719.0,29.5886,29.6489,29.5026,29.6403,42719.0
2020-05-29 12:40:00,34.45,34.45,34.27,34.28,28373.0,29.6403,29.6403,29.4854,29.494,28373.0
2020-05-29 12:45:00,34.27,34.3,34.21,34.26,29918.0,29.4854,29.5112,29.4338,29.4768,29918.0
2020-05-29 12:50:00,34.27,34.3,34.13,34.18,39354.0,29.4854,29.5112,29.3649,29.408,39354.0
2020-05-29 12:55:00,34.16,34.52,34.15,34.42,66427.0,29.3907,29.7005,29.3821,29.6144,66427.0
2020-05-29 13:00:00,34.41,34.47,34.35,34.43,33488.0,29.6058,29.6575,29.5542,29.6231,33488.0
2020-05-29 13:05:00,34.43,34.55,34.37,34.51,82825.0,29.6231,29.7263,29.5714,29.6919,82825.0
2020-05-29 13:10:00,34.52,34.62,34.5,34.59,70677.0,29.7005,29.7865,29.6833,29.7607,70677.0
2020-05-29 13:15:00,34.59,34.62,34.53,34.62,38931.0,29.7607,29.7865,29.7091,29.7865,38931.0
2020-05-29 13:20:00,34.63,34.71,34.6,34.6,22758.0,29.7951,29.864,29.7693,29.7693,22758.0
2020-05-29 13:25:00,34.6,34.63,34.53,34.53,18116.0,29.7693,29.7951,29.7091,29.7091,18116.0
2020-05-29 13:30:00,34.53,34.59,34.51,34.52,23396.0,29.7091,29.7607,29.6919,29.7005,23396.0
2020-05-29 13:35:00,34.51,34.51,34.44,34.47,39220.0,29.6919,29.6919,29.6317,29.6575,39220.0
2020-05-29 13:40:00,34.46,34.56,34.46,34.48,92254.0,29.6489,29.7349,29.6489,29.6661,92254.0
2020-05-29 13:45:00,34.48,34.56,34.46,34.51,22884.0,29.6661,29.7349,29.6489,29.6919,22884.0
2020-05-29 13:50:00,34.51,34.52,34.44,34.51,45102.0,29.6919,29.7005,29.6317,29.6919,45102.0
2020-05-29 13:55:00,34.52,34.6,34.5,34.58,56185.0,29.7005,29.7693,29.6833,29.7521,56185.0
2020-05-29 14:00:00,34.58,34.63,34.46,34.46,112204.0,29.7521,29.7951,29.6489,29.6489,112204.0
2020-05-29 14:05:00,34.48,34.61,34.37,34.59,117641.0,29.6661,29.7779,29.5714,29.7607,117641.0
2020-05-29 14:10:00,34.59,34.68,34.47,34.57,98093.0,29.7607,29.8381,29.6575,29.7435,98093.0
2020-05-29 14:15:00,34.58,34.65,34.51,34.64,58132.0,29.7521,29.8123,29.6919,29.8037,58132.0
2020-05-29 14:20:00,34.64,34.78,34.63,34.73,55726.0,29.8037,29.9242,29.7951,29.8812,55726.0
2020-05-29 14:25:00,34.74,34.91,34.71,34.91,85420.0,29.8898,30.036,29.864,30.036,85420.0
2020-05-29 14:30:00,34.9,35.14,34.9,34.98,90391.0,30.0274,30.2339,30.0274,30.0963,90391.0
2020-05-29 14:35:00,34.98,35.11,34.93,35.02,78266.0,30.0963,30.2081,30.0532,30.1307,78266.0
2020-05-29 14:40:00,35.02,35.06,34.88,34.88,47139.0,30.1307,30.1651,30.0102,30.0102,47139.0
2020-05-29 14:45:00,34.89,34.98,34.86,34.86,64255.0,30.0188,30.0963,29.993,29.993,64255.0
2020-05-29 14:50:00,34.86,34.88,34.55,34.74,114742.0,29.993,30.0102,29.7263,29.8898,114742.0
2020-05-29 14:55:00,34.75,35.18,34.64,35.16,97416.0,29.8984,30.2683,29.8037,30.2511,97416.0
2020-05-29 15:00:00,35.17,35.42,35.17,35.41,103918.0,30.2597,30.4748,30.2597,30.4662,103918.0
2020-05-29 15:05:00,35.38,35.38,35.23,35.29,125472.0,30.4404,30.4404,30.3114,30.363,125472.0
2020-05-29 15:10:00,35.29,35.43,35.14,35.16,77533.0,30.363,30.4834,30.2339,30.2511,77533.0
2020-05-29 15:15:00,35.18,35.26,35.09,35.23,56602.0,30.2683,30.3372,30.1909,30.3114,56602.0
2020-05-29 15:20:00,35.22,35.32,35.14,35.21,76829.0,30.3028,30.3888,30.2339,30.2942,76829.0
2020-05-29 15:25:00,35.23,35.24,34.98,35.03,86620.0,30.3114,30.32,30.0963,30.1393,86620.0
2020-05-29 15:30:00,35.02,35.13,34.91,34.98,73414.0,30.1307,30.2253,30.036,30.0963,73414.0
2020-05-29 15:35:00,34.98,35.11,34.96,35.05,103460.0,30.0963,30.2081,30.0791,30.1565,103460.0
2020-05-29 15:40:00,35.04,35.07,34.92,35.0,131870.0,30.1479,30.1737,30.0446,30.1135,131870.0
2020-05-29 15:45:00,35.0,35.0,34.82,34.86,144554.0,30.1135,30.1135,29.9586,29.993,144554.0
2020-05-29 15:50:00,34.88,35.14,34.85,35.01,225397.0,30.0102,30.2339,29.9844,30.1221,225397.0
2020-05-29 15:55:00,35.01,35.2,34.98,35.14,466966.0,30.1221,30.2856,30.0963,30.2339,466966.0
2020-06-01 09:30:00,35.25,35.29,34.52,34.62,302268.0,30.3286,30.363,29.7005,29.7865,302268.0
2020-06-01 09:35:00,34.59,34.83,34.35,34.83,143478.0,29.7607,29.9672,29.5542,29.9672,143478.0
2020-06-01 09:40:00,34.81,35.36,34.78,35.29,168862.0,29.95,30.4232,29.9242,30.363,168862.0
2020-06-01 09:45:00,35.27,35.49,35.22,35.45,97351.0,30.3458,30.5351,30.3028,30.5006,97351.0
2020-06-01 09:50:00,35.47,35.59,35.38,35.58,93907.0,30.5179,30.6211,30.4404,30.6125,93907.0
2020-06-01 09:55:00,35.59,35.73,35.53,35.6,78773.0,30.6211,30.7416,30.5695,30.6297,78773.0
2020-06-01 10:00:00,35.62,35.73,35.37,35.61,76092.0,30.6469,30.7416,30.4318,30.6383,76092.0
2020-06-01 10:05:00,35.64,35.83,35.58,35.78,118341.0,30.6641,30.8276,30.6125,30.7846,118341.0
2020-06-01 10:10:00,35.76,36.03,35.7,35.98,127692.0,30.7674,30.9997,30.7157,30.9567,127692.0
2020-06-01 10:15:00,35.99,36.03,35.65,35.73,128113.0,30.9653,30.9997,30.6727,30.7416,128113.0
2020-06-01 10:20:00,35.72,35.85,35.64,35.79,71974.0,30.733,30.8448,30.6641,30.7932,71974.0
2020-06-01 10:25:00,35.79,35.85,35.66,35.77,66798.0,30.7932,30.8448,30.6813,30.776,66798.0
2020-06-01 10:30:00,35.78,35.89,35.75,35.83,58662.0,30.7846,30.8792,30.7588,30.8276,58662.0
2020-06-01 10:35:00,35.83,35.97,35.8,35.94,61615.0,30.8276,30.948,30.8018,30.9222,61615.0
2020-06-01 10:40:00,35.94,35.94,35.79,35.87,72676.0,30.9222,30.9222,30.7932,30.862,72676.0
2020-06-01 10:45:00,35.87,35.91,35.76,35.84,100531.0,30.862,30.8964,30.7674,30.8362,100531.0
2020-06-01 10:50:00,35.83,35.83,35.59,35.78,51845.0,30.8276,30.8276,30.6211,30.7846,51845.0
2020-06-01 10:55:00,35.78,35.86,35.57,35.59,85093.0,30.7846,30.8534,30.6039,30.6211,85093.0
2020-06-01 11:00:00,35.59,35.59,35.4,35.44,84146.0,30.6211,30.6211,30.4576,30.492,84146.0
2020-06-01 11:05:00,35.43,35.54,35.41,35.42,58945.0,30.4834,30.5781,30.4662,30.4748,58945.0
2020-06-01 11:10:00,35.42,35.6,35.32,35.58,112737.0,30.4748,30.6297,30.3888,30.6125,112737.0
2020-06-01 11:15:00,35.59,35.85,35.57,35.83,76488.0,30.6211,30.8448,30.6039,30.8276,76488.0
2020-06-01 11:20:00,35.84,35.92,35.76,35.79,59842.0,30.8362,30.905,30.7674,30.7932,59842.0
2020-06-01 11:25:00,35.78,35.8,35.67,35.74,67190.0,30.7846,30.8018,30.6899,30.7502,67190.0
2020-06-01 11:30:00,35.73,35.78,35.38,35.47,48129.0,30.7416,30.7846,30.4404,30.5179,48129.0
2020-06-01 11:35:00,35.45,35.54,35.42,35.53,40584.0,30.5006,30.5781,30.4748,30.5695,40584.0
2020-06-01 11:40:00,35.53,35.54,35.35,35.39,45019.0,30.5695,30.5781,30.4146,30.449,45019.0
2020-06-01 11:45:00,35.38,35.52,35.26,35.5,48643.0,30.4404,30.5609,30.3372,30.5437,48643.0
2020-06-01 11:50:00,35.48,35.56,35.41,35.41,27040.0,30.5265,30.5953,30.4662,30.4662,27040.0
2020-06-01 11:55:00,35.41,35.41,35.28,35.34,41220.0,30.4662,30.4662,30.3544,30.406,41220.0
2020-06-01 12:00:00,35.33,35.44,35.22,35.35,42538.0,30.3974,30.492,30.3028,30.4146,42538.0
2020-06-01 12:05:00,35.35,35.42,35.3,35.33,44460.0,30.4146,30.4748,30.3716,30.3974,44460.0
2020-06-01 12:10:00,35.36,35.46,35.34,35.45,23803.0,30.4232,30.5093,30.406,30.5006,23803.0
2020-06-01 12:15:00,35.45,35.58,35.44,35.58,33103.0,30.5006,30.6125,30.492,30.6125,33103.0
2020-06-01 12:20:00,35.58,35.61,35.54,35.56,40183.0,30.6125,30.6383,30.5781,30.5953,40183.0
2020-06-01 12:25:00,35.55,35.69,35.53,35.66,33826.0,30.5867,30.7071,30.5695,30.6813,33826.0
2020-06-01 12:30:00,35.66,35.82,35.66,35.77,56503.0,30.6813,30.819,30.6813,30.776,56503.0
2020-06-01 12:35:00,35.78,35.87,35.76,35.86,60157.0,30.7846,30.862,30.7674,30.8534,60157.0
2020-06-01 12:40:00,35.86,35.89,35.74,35.8,44984.0,30.8534,30.8792,30.7502,30.8018,44984.0
2020-06-01 12:45:00,35.8,35.9,35.79,35.84,47674.0,30.8018,30.8878,30.7932,30.8362,47674.0
2020-06-01 12:50:00,35.84,35.85,35.78,35.79,24893.0,30.8362,30.8448,30.7846,30.7932,24893.0
2020-06-01 12:55:00,35.79,35.85,35.76,35.84,41599.0,30.7932,30.8448,30.7674,30.8362,41599.0
2020-06-01 13:00:00,35.85,35.86,35.81,35.83,56346.0,30.8448,30.8534,30.8104,30.8276,56346.0
2020-06-01 13:05:00,35.83,35.92,35.81,35.89,81402.0,30.8276,30.905,30.8104,30.8792,81402.0
2020-06-01 13:10:00,35.89,35.99,35.86,35.97,42838.0,30.8792,30.9653,30.8534,30.948,42838.0
2020-06-01 13:15:00,35.96,36.11,35.94,36.1,67375.0,30.9394,31.0685,30.9222,31.0599,67375.0
2020-06-01 13:20:00,36.11,36.19,36.09,36.13,39523.0,31.0685,31.1373,31.0513,31.0857,39523.0
2020-06-01 13:25:00,36.12,36.19,36.03,36.08,51538.0,31.0771,31.1373,30.9997,31.0427,51538.0
2020-06-01 13:30:00,36.07,36.1,35.97,35.97,35938.0,31.0341,31.0599,30.948,30.948,35938.0
2020-06-01 13:35:00,35.95,36.12,35.92,36.1,50923.0,30.9308,31.0771,30.905,31.0599,50923.0
2020-06-01 13:40:00,36.09,36.16,36.03,36.07,45566.0,31.0513,31.1115,30.9997,31.0341,45566.0
2020-06-01 13:45:00,36.08,36.14,36.05,36.07,31765.0,31.0427,31.0943,31.0169,31.0341,31765.0
2020-06-01 13:50:00,36.08,36.23,36.08,36.21,33524.0,31.0427,31.1717,31.0427,31.1545,33524.0
2020-06-01 13:55:00,36.22,36.28,36.12,36.18,36485.0,31.1631,31.2148,31.0771,31.1287,36485.0
2020-06-01 14:00:00,36.16,36.17,36.03,36.11,25483.0,31.1115,31.1201,30.9997,31.0685,25483.0
2020-06-01 14:05:00,36.12,36.29,36.11,36.25,48491.0,31.0771,31.2234,31.0685,31.189,48491.0
2020-06-01 14:10:00,36.26,36.35,36.25,36.33,62119.0,31.1976,31.275,31.189,31.2578,62119.0
2020-06-01 14:15:00,36.34,36.37,36.31,36.35,43279.0,31.2664,31.2922,31.2406,31.275,43279.0
2020-06-01 14:20:00,36.37,36.4,36.28,36.28,51796.0,31.2922,31.318,31.2148,31.2148,51796.0
2020-06-01 14:25:00,36.28,36.3,36.02,36.02,69689.0,31.2148,31.232,30.9911,30.9911,69689.0
2020-06-01 14:30:00,36.02,36.1,35.93,35.97,92420.0,30.9911,31.0599,30.9136,30.948,92420.0
2020-06-01 14:35:00,35.98,36.09,35.94,36.08,33121.0,30.9567,31.0513,30.9222,31.0427,33121.0
2020-06-01 14:40:00,36.08,36.12,36.05,36.08,33179.0,31.0427,31.0771,31.0169,31.0427,33179.0
2020-06-01 14:45:00,36.08,36.25,36.08,36.21,36818.0,31.0427,31.189,31.0427,31.1545,36818.0
2020-06-01 14:50:00,36.22,36.4,36.21,36.39,64548.0,31.1631,31.318,31.1545,31.3094,64548.0
2020-06-01 14:55:00,36.38,36.45,36.35,36.43,45870.0,31.3008,31.361,31.275,31.3438,45870.0
2020-06-01 15:00:00,36.44,36.5,36.4,36.48,58231.0,31.3524,31.4041,31.318,31.3868,58231.0
2020-06-01 15:05:00,36.48,36.62,36.47,36.56,100094.0,31.3868,31.5073,31.3782,31.4557,100094.0
2020-06-01 15:10:00,36.57,36.59,36.42,36.57,65315.0,31.4643,31.4815,31.3352,31.4643,65315.0
2020-06-01 15:15:00,36.58,36.63,36.49,36.59,109195.0,31.4729,31.5159,31.3954,31.4815,109195.0
2020-06-01 15:20:00,36.59,36.65,36.55,36.59,93811.0,31.4815,31.5331,31.4471,31.4815,93811.0
2020-06-01 15:25:00,36.59,36.8,36.59,36.7,121410.0,31.4815,31.6622,31.4815,31.5761,121410.0
2020-06-01 15:30:00,36.71,36.83,36.7,36.78,110652.0,31.5847,31.688,31.5761,31.645,110652.0
2020-06-01 15:35:00,36.78,36.82,36.6,36.64,116155.0,31.645,31.6794,31.4901,31.5245,116155.0
2020-06-01 15:40:00,36.63,36.7,36.55,36.61,117338.0,31.5159,31.5761,31.4471,31.4987,117338.0
2020-06-01 15:45:00,36.6,36.69,36.52,36.55,140834.0,31.4901,31.5675,31.4213,31.4471,140834.0
2020-06-01 15:50:00,36.55,36.6,36.53,36.57,220309.0,31.4471,31.4901,31.4299,31.4643,220309.0
2020-06-01 15:55:00,36.57,36.6,36.39,36.51,508595.0,31.4643,31.4901,31.3094,31.4127,508595.0
2020-06-02 09:30:00,37.0,37.68,36.97,37.44,349378.0,31.8342,32.4193,31.8084,32.2128,349378.0
2020-06-02 09:35:00,37.46,37.5,36.48,36.82,259517.0,32.23,32.2644,31.3868,31.6794,259517.0
2020-06-02 09:40:00,36.83,37.07,36.82,36.98,114766.0,31.688,31.8945,31.6794,31.817,114766.0
2020-06-02 09:45:00,36.97,37.01,36.49,36.65,205257.0,31.8084,31.8428,31.3954,31.5331,205257.0
2020-06-02 09:50:00,36.62,36.94,36.57,36.91,98238.0,31.5073,31.7826,31.4643,31.7568,98238.0
2020-06-02 09:55:00,36.93,37.13,36.89,36.92,106053.0,31.774,31.9461,31.7396,31.7654,106053.0
2020-06-02 10:00:00,36.91,37.3,36.89,37.2,131900.0,31.7568,32.0924,31.7396,32.0063,131900.0
2020-06-02 10:05:00,37.19,37.4,37.14,37.37,82442.0,31.9977,32.1784,31.9547,32.1526,82442.0
2020-06-02 10:10:00,37.37,37.52,37.35,37.41,99247.0,32.1526,32.2816,32.1354,32.187,99247.0
2020-06-02 10:15:00,37.39,37.51,37.25,37.51,73204.0,32.1698,32.273,32.0493,32.273,73204.0
2020-06-02 10:20:00,37.51,37.58,37.42,37.53,66233.0,32.273,32.3333,32.1956,32.2902,66233.0
2020-06-02 10:25:00,37.52,37.59,37.48,37.57,83073.0,32.2816,32.3419,32.2472,32.3247,83073.0
2020-06-02 10:30:00,37.58,37.61,37.46,37.47,90435.0,32.3333,32.3591,32.23,32.2386,90435.0
2020-06-02 10:35:00,37.49,37.61,37.47,37.58,49292.0,32.2558,32.3591,32.2386,32.3333,49292.0
2020-06-02 10:40:00,37.57,37.64,37.45,37.47,73809.0,32.3247,32.3849,32.2214,32.2386,73809.0
2020-06-02 10:45:00,37.45,37.46,37.31,37.34,75393.0,32.2214,32.23,32.101,32.1268,75393.0
2020-06-02 10:50:00,37.32,37.62,37.22,37.61,90198.0,32.1096,32.3677,32.0235,32.3591,90198.0
2020-06-02 10:55:00,37.61,37.9,37.6,37.84,121016.0,32.3591,32.6086,32.3505,32.557,121016.0
2020-06-02 11:00:00,37.84,37.85,37.63,37.74,69364.0,32.557,32.5656,32.3763,32.4709,69364.0
2020-06-02 11:05:00,37.74,37.74,37.56,37.63,90725.0,32.4709,32.4709,32.3161,32.3763,90725.0
2020-06-02 11:10:00,37.63,37.76,37.55,37.64,152530.0,32.3763,32.4881,32.3075,32.3849,152530.0
2020-06-02 11:15:00,37.66,37.82,37.59,37.71,182291.0,32.4021,32.5398,32.3419,32.4451,182291.0
2020-06-02 11:20:00,37.7,37.7,37.48,37.49,37950.0,32.4365,32.4365,32.2472,32.2558,37950.0
2020-06-02 11:25:00,37.49,37.51,37.37,37.41,58245.0,32.2558,32.273,32.1526,32.187,58245.0
2020-06-02 11:30:00,37.41,37.45,37.28,37.34,56730.0,32.187,32.2214,32.0752,32.1268,56730.0
2020-06-02 11:35:00,37.35,37.54,37.33,37.49,53239.0,32.1354,32.2989,32.1182,32.2558,53239.0
2020-06-02 11:40:00,37.48,37.64,37.46,37.62,69080.0,32.2472,32.3849,32.23,32.3677,69080.0
2020-06-02 11:45:00,37.61,37.74,37.53,37.62,70217.0,32.3591,32.4709,32.2902,32.3677,70217.0
2020-06-02 11:50:00,37.58,37.66,37.54,37.64,27743.0,32.3333,32.4021,32.2989,32.3849,27743.0
2020-06-02 11:55:00,37.64,37.66,37.54,37.63,45541.0,32.3849,32.4021,32.2989,32.3763,45541.0
2020-06-02 12:00:00,37.63,37.63,37.5,37.59,76168.0,32.3763,32.3763,32.2644,32.3419,76168.0
2020-06-02 12:05:00,37.58,37.61,37.55,37.57,32942.0,32.3333,32.3591,32.3075,32.3247,32942.0
2020-06-02 12:10:00,37.58,37.69,37.56,37.64,47343.0,32.3333,32.4279,32.3161,32.3849,47343.0
2020-06-02 12:15:00,37.64,37.64,37.47,37.51,28716.0,32.3849,32.3849,32.2386,32.273,28716.0
2020-06-02 12:20:00,37.5,37.66,37.5,37.61,44075.0,32.2644,32.4021,32.2644,32.3591,44075.0
2020-06-02 12:25:00,37.63,37.79,37.61,37.79,43777.0,32.3763,32.5139,32.3591,32.5139,43777.0
2020-06-02 12:30:00,37.79,37.93,37.76,37.91,73790.0,32.5139,32.6344,32.4881,32.6172,73790.0
2020-06-02 12:35:00,37.9,37.94,37.89,37.91,64732.0,32.6086,32.643,32.6,32.6172,64732.0
2020-06-02 12:40:00,37.92,37.93,37.71,37.78,99677.0,32.6258,32.6344,32.4451,32.5053,99677.0
2020-06-02 12:45:00,37.77,37.8,37.7,37.72,59128.0,32.4967,32.5226,32.4365,32.4537,59128.0
2020-06-02 12:50:00,37.73,37.79,37.68,37.71,27913.0,32.4623,32.5139,32.4193,32.4451,27913.0
2020-06-02 12:55:00,37.71,37.72,37.6,37.63,26571.0,32.4451,32.4537,32.3505,32.3763,26571.0
2020-06-02 13:00:00,37.63,37.7,37.58,37.62,30451.0,32.3763,32.4365,32.3333,32.3677,30451.0
2020-06-02 13:05:00,37.61,37.72,37.61,37.72,35804.0,32.3591,32.4537,32.3591,32.4537,35804.0
2020-06-02 13:10:00,37.72,37.72,37.46,37.56,59864.0,32.4537,32.4537,32.23,32.3161,59864.0
2020-06-02 13:15:00,37.56,37.67,37.53,37.66,46171.0,32.3161,32.4107,32.2902,32.4021,46171.0
2020-06-02 13:20:00,37.66,37.67,37.52,37.56,25883.0,32.4021,32.4107,32.2816,32.3161,25883.0
2020-06-02 13:25:00,37.58,37.62,37.54,37.57,30194.0,32.3333,32.3677,32.2989,32.3247,30194.0
2020-06-02 13:30:00,37.58,37.63,37.54,37.57,20042.0,32.3333,32.3763,32.2989,32.3247,20042.0
2020-06-02 13:35:00,37.56,37.68,37.56,37.68,35289.0,32.3161,32.4193,32.3161,32.4193,35289.0
2020-06-02 13:40:00,37.66,37.67,37.59,37.6,20522.0,32.4021,32.4107,32.3419,32.3505,20522.0
2020-06-02 13:45:00,37.61,37.63,37.47,37.57,57428.0,32.3591,32.3763,32.2386,32.3247,57428.0
2020-06-02 13:50:00,37.58,37.6,37.53,37.58,35216.0,32.3333,32.3505,32.2902,32.3333,35216.0
2020-06-02 13:55:00,37.59,37.65,37.57,37.63,30682.0,32.3419,32.3935,32.3247,32.3763,30682.0
2020-06-02 14:00:00,37.64,37.71,37.62,37.62,31468.0,32.3849,32.4451,32.3677,32.3677,31468.0
2020-06-02 14:05:00,37.61,37.62,37.41,37.45,53606.0,32.3591,32.3677,32.187,32.2214,53606.0
2020-06-02 14:10:00,37.46,37.53,37.41,37.53,31388.0,32.23,32.2902,32.187,32.2902,31388.0
2020-06-02 14:15:00,37.53,37.57,37.44,37.57,45049.0,32.2902,32.3247,32.2128,32.3247,45049.0
2020-06-02 14:20:00,37.57,37.57,37.52,37.53,38313.0,32.3247,32.3247,32.2816,32.2902,38313.0
2020-06-02 14:25:00,37.54,37.56,37.42,37.46,47028.0,32.2989,32.3161,32.1956,32.23,47028.0
2020-06-02 14:30:00,37.47,37.48,37.26,37.27,36777.0,32.2386,32.2472,32.0579,32.0665,36777.0
2020-06-02 14:35:00,37.27,37.36,37.27,37.35,45973.0,32.0665,32.144,32.0665,32.1354,45973.0
2020-06-02 14:40:00,37.35,37.45,37.33,37.4,67210.0,32.1354,32.2214,32.1182,32.1784,67210.0
2020-06-02 14:45:00,37.39,37.45,37.36,37.41,23702.0,32.1698,32.2214,32.144,32.187,23702.0
2020-06-02 14:50:00,37.42,37.49,37.41,37.47,30355.0,32.1956,32.2558,32.187,32.2386,30355.0
2020-06-02 14:55:00,37.47,37.54,37.42,37.5,43172.0,32.2386,32.2989,32.1956,32.2644,43172.0
2020-06-02 15:00:00,37.49,37.5,37.35,37.41,26316.0,32.2558,32.2644,32.1354,32.187,26316.0
2020-06-02 15:05:00,37.41,37.44,37.35,37.37,41049.0,32.187,32.2128,32.1354,32.1526,41049.0
2020-06-02 15:10:00,37.37,37.37,37.21,37.24,88987.0,32.1526,32.1526,32.0149,32.0407,88987.0
2020-06-02 15:15:00,37.25,37.38,37.22,37.37,40079.0,32.0493,32.1612,32.0235,32.1526,40079.0
2020-06-02 15:20:00,37.37,37.46,37.33,37.37,57931.0,32.1526,32.23,32.1182,32.1526,57931.0
2020-06-02 15:25:00,37.39,37.46,37.22,37.45,52381.0,32.1698,32.23,32.0235,32.2214,52381.0
2020-06-02 15:30:00,37.45,37.51,37.4,37.46,36557.0,32.2214,32.273,32.1784,32.23,36557.0
2020-06-02 15:35:00,37.47,37.61,37.46,37.59,58351.0,32.2386,32.3591,32.23,32.3419,58351.0
2020-06-02 15:40:00,37.58,37.58,37.46,37.55,50440.0,32.3333,32.3333,32.23,32.3075,50440.0
2020-06-02 15:45:00,37.55,37.56,37.46,37.53,62758.0,32.3075,32.3161,32.23,32.2902,62758.0
2020-06-02 15:50:00,37.53,37.65,37.53,37.61,99880.0,32.2902,32.3935,32.2902,32.3591,99880.0
2020-06-02 15:55:00,37.61,37.72,37.55,37.72,220136.0,32.3591,32.4537,32.3075,32.4537,220136.0
2020-06-03 09:30:00,38.5,39.17,38.18,39.17,376374.0,33.1248,33.7013,32.8495,33.7013,376374.0
2020-06-03 09:35:00,39.18,39.22,38.8,39.0,175099.0,33.7099,33.7443,33.3829,33.555,175099.0
2020-06-03 09:40:00,39.01,39.04,38.78,38.89,114769.0,33.5636,33.5894,33.3657,33.4604,114769.0
2020-06-03 09:45:00,38.89,39.02,38.52,38.72,173249.0,33.4604,33.5722,33.142,33.3141,173249.0
2020-06-03 09:50:00,38.74,38.93,38.58,38.61,92189.0,33.3313,33.4948,33.1937,33.2195,92189.0
2020-06-03 09:55:00,38.67,38.73,38.42,38.64,93863.0,33.2711,33.3227,33.056,33.2453,93863.0
2020-06-03 10:00:00,38.66,39.03,38.6,38.88,110220.0,33.2625,33.5808,33.2109,33.4518,110220.0
2020-06-03 10:05:00,38.88,38.93,38.75,38.89,90148.0,33.4518,33.4948,33.3399,33.4604,90148.0
2020-06-03 10:10:00,38.89,39.06,38.83,38.95,100626.0,33.4604,33.6066,33.4087,33.512,100626.0
2020-06-03 10:15:00,38.93,39.0,38.81,39.0,74045.0,33.4948,33.555,33.3915,33.555,74045.0
2020-06-03 10:20:00,39.0,39.07,38.77,39.06,155515.0,33.555,33.6152,33.3571,33.6066,155515.0
2020-06-03 10:25:00,39.07,39.15,39.0,39.11,76692.0,33.6152,33.6841,33.555,33.6497,76692.0
2020-06-03 10:30:00,39.12,39.16,38.84,38.84,158963.0,33.6583,33.6927,33.4174,33.4174,158963.0
2020-06-03 10:35:00,38.86,38.94,38.73,38.81,125622.0,33.4346,33.5034,33.3227,33.3915,125622.0
2020-06-03 10:40:00,38.81,38.86,38.71,38.72,68071.0,33.3915,33.4346,33.3055,33.3141,68071.0
2020-06-03 10:45:00,38.73,38.74,38.55,38.58,62552.0,33.3227,33.3313,33.1678,33.1937,62552.0
2020-06-03 10:50:00,38.59,38.75,38.58,38.73,57136.0,33.2023,33.3399,33.1937,33.3227,57136.0
2020-06-03 10:55:00,38.72,38.75,38.52,38.55,69999.0,33.3141,33.3399,33.142,33.1678,69999.0
2020-06-03 11:00:00,38.55,38.64,38.38,38.38,102598.0,33.1678,33.2453,33.0216,33.0216,102598.0
2020-06-03 11:05:00,38.41,38.78,38.41,38.77,149023.0,33.0474,33.3657,33.0474,33.3571,149023.0
2020-06-03 11:10:00,38.76,38.91,38.74,38.86,47028.0,33.3485,33.4776,33.3313,33.4346,47028.0
2020-06-03 11:15:00,38.85,39.03,38.83,39.01,90008.0,33.426,33.5808,33.4087,33.5636,90008.0
2020-06-03 11:20:00,39.01,39.02,38.85,39.01,107832.0,33.5636,33.5722,33.426,33.5636,107832.0
2020-06-03 11:25:00,38.99,39.02,38.91,38.98,74140.0,33.5464,33.5722,33.4776,33.5378,74140.0
2020-06-03 11:30:00,39.0,39.13,38.97,39.1,82032.0,33.555,33.6669,33.5292,33.6411,82032.0
2020-06-03 11:35:00,39.09,39.17,38.96,39.12,49191.0,33.6324,33.7013,33.5206,33.6583,49191.0
2020-06-03 11:40:00,39.12,39.14,38.92,38.93,40089.0,33.6583,33.6755,33.4862,33.4948,40089.0
2020-06-03 11:45:00,38.93,39.03,38.86,38.99,60884.0,33.4948,33.5808,33.4346,33.5464,60884.0
2020-06-03 11:50:00,38.99,39.1,38.92,39.09,39366.0,33.5464,33.6411,33.4862,33.6324,39366.0
2020-06-03 11:55:00,39.08,39.09,39.02,39.04,34256.0,33.6238,33.6324,33.5722,33.5894,34256.0
2020-06-03 12:00:00,39.03,39.05,38.82,38.85,206535.0,33.5808,33.598,33.4001,33.426,206535.0
2020-06-03 12:05:00,38.85,38.92,38.78,38.89,115839.0,33.426,33.4862,33.3657,33.4604,115839.0
2020-06-03 12:10:00,38.9,38.94,38.85,38.9,71937.0,33.469,33.5034,33.426,33.469,71937.0
2020-06-03 12:15:00,38.9,38.9,38.81,38.84,35850.0,33.469,33.469,33.3915,33.4174,35850.0
2020-06-03 12:20:00,38.83,38.86,38.73,38.79,43296.0,33.4087,33.4346,33.3227,33.3743,43296.0
2020-06-03 12:25:00,38.8,38.87,38.78,38.8,88833.0,33.3829,33.4432,33.3657,33.3829,88833.0
2020-06-03 12:30:00,38.81,38.83,38.55,38.61,114866.0,33.3915,33.4087,33.1678,33.2195,114866.0
2020-06-03 12:35:00,38.61,38.66,38.53,38.54,58021.0,33.2195,33.2625,33.1506,33.1592,58021.0
2020-06-03 12:40:00,38.54,38.63,38.53,38.59,67526.0,33.1592,33.2367,33.1506,33.2023,67526.0
2020-06-03 12:45:00,38.59,38.62,38.51,38.54,43612.0,33.2023,33.2281,33.1334,33.1592,43612.0
2020-06-03 12:50:00,38.53,38.6,38.51,38.58,41246.0,33.1506,33.2109,33.1334,33.1937,41246.0
2020-06-03 12:55:00,38.56,38.58,38.33,38.34,135362.0,33.1764,33.1937,32.9786,32.9872,135362.0
2020-06-03 13:00:00,38.35,38.51,38.34,38.47,54098.0,32.9958,33.1334,32.9872,33.099,54098.0
2020-06-03 13:05:00,38.47,38.52,38.4,38.45,47140.0,33.099,33.142,33.0388,33.0818,47140.0
2020-06-03 13:10:00,38.48,38.51,38.37,38.39,50290.0,33.1076,33.1334,33.013,33.0302,50290.0
2020-06-03 13:15:00,38.39,38.46,38.36,38.4,46150.0,33.0302,33.0904,33.0044,33.0388,46150.0
2020-06-03 13:20:00,38.4,38.51,38.29,38.5,61659.0,33.0388,33.1334,32.9441,33.1248,61659.0
2020-06-03 13:25:00,38.51,38.68,38.51,38.55,106308.0,33.1334,33.2797,33.1334,33.1678,106308.0
2020-06-03 13:30:00,38.55,38.55,38.33,38.41,58058.0,33.1678,33.1678,32.9786,33.0474,58058.0
2020-06-03 13:35:00,38.41,38.5,38.39,38.44,41640.0,33.0474,33.1248,33.0302,33.0732,41640.0
2020-06-03 13:40:00,38.45,38.6,38.44,38.58,101170.0,33.0818,33.2109,33.0732,33.1937,101170.0
2020-06-03 13:45:00,38.58,38.62,38.52,38.54,77633.0,33.1937,33.2281,33.142,33.1592,77633.0
2020-06-03 13:50:00,38.54,38.54,38.41,38.46,46325.0,33.1592,33.1592,33.0474,33.0904,46325.0
2020-06-03 13:55:00,38.46,38.46,38.26,38.27,59237.0,33.0904,33.0904,32.9183,32.9269,59237.0
2020-06-03 14:00:00,38.27,38.36,38.17,38.32,207739.0,32.9269,33.0044,32.8409,32.97,207739.0
2020-06-03 14:05:00,38.33,38.36,38.25,38.27,61682.0,32.9786,33.0044,32.9097,32.9269,61682.0
2020-06-03 14:10:00,38.28,38.53,38.28,38.53,78827.0,32.9355,33.1506,32.9355,33.1506,78827.0
2020-06-03 14:15:00,38.52,38.67,38.48,38.62,168453.0,33.142,33.2711,33.1076,33.2281,168453.0
2020-06-03 14:20:00,38.62,38.62,38.51,38.57,47850.0,33.2281,33.2281,33.1334,33.185,47850.0
2020-06-03 14:25:00,38.57,38.66,38.53,38.65,71555.0,33.185,33.2625,33.1506,33.2539,71555.0
2020-06-03 14:30:00,38.64,38.65,38.54,38.61,56485.0,33.2453,33.2539,33.1592,33.2195,56485.0
2020-06-03 14:35:00,38.61,38.68,38.58,38.66,111198.0,33.2195,33.2797,33.1937,33.2625,111198.0
2020-06-03 14:40:00,38.66,38.67,38.58,38.59,38752.0,33.2625,33.2711,33.1937,33.2023,38752.0
2020-06-03 14:45:00,38.59,38.65,38.57,38.57,52795.0,33.2023,33.2539,33.185,33.185,52795.0
2020-06-03 14:50:00,38.57,38.6,38.52,38.59,33522.0,33.185,33.2109,33.142,33.2023,33522.0
2020-06-03 14:55:00,38.59,38.65,38.56,38.58,82387.0,33.2023,33.2539,33.1764,33.1937,82387.0
2020-06-03 15:00:00,38.58,38.66,38.55,38.65,78420.0,33.1937,33.2625,33.1678,33.2539,78420.0
2020-06-03 15:05:00,38.64,38.67,38.57,38.58,45129.0,33.2453,33.2711,33.185,33.1937,45129.0
2020-06-03 15:10:00,38.59,38.62,38.56,38.6,73220.0,33.2023,33.2281,33.1764,33.2109,73220.0
2020-06-03 15:15:00,38.59,38.62,38.51,38.6,60230.0,33.2023,33.2281,33.1334,33.2109,60230.0
2020-06-03 15:20:00,38.59,38.61,38.52,38.6,76045.0,33.2023,33.2195,33.142,33.2109,76045.0
2020-06-03 15:25:00,38.59,38.62,38.56,38.6,68042.0,33.2023,33.2281,33.1764,33.2109,68042.0
2020-06-03 15:30:00,38.6,38.63,38.57,38.58,121834.0,33.2109,33.2367,33.185,33.1937,121834.0
2020-06-03 15:35:00,38.57,38.78,38.56,38.74,111186.0,33.185,33.3657,33.1764,33.3313,111186.0
2020-06-03 15:40:00,38.74,38.77,38.51,38.66,202612.0,33.3313,33.3571,33.1334,33.2625,202612.0
2020-06-03 15:45:00,38.66,38.74,38.65,38.71,168987.0,33.2625,33.3313,33.2539,33.3055,168987.0
2020-06-03 15:50:00,38.71,38.76,38.68,38.69,198417.0,33.3055,33.3485,33.2797,33.2883,198417.0
2020-06-03 15:55:00,38.69,38.72,38.55,38.59,448058.0,33.2883,33.3141,33.1678,33.2023,448058.0
2020-06-04 09:30:00,38.2,38.37,37.84,38.08,320597.0,32.8667,33.013,32.557,32.7635,320597.0
2020-06-04 09:35:00,38.09,38.12,37.71,37.76,199919.0,32.7721,32.7979,32.4451,32.4881,199919.0
2020-06-04 09:40:00,37.76,37.91,37.7,37.75,114864.0,32.4881,32.6172,32.4365,32.4795,114864.0
2020-06-04 09:45:00,37.76,37.8,37.53,37.8,134673.0,32.4881,32.5226,32.2902,32.5226,134673.0
2020-06-04 09:50:00,37.77,38.13,37.77,37.95,136274.0,32.4967,32.8065,32.4967,32.6516,136274.0
2020-06-04 09:55:00,37.96,38.03,37.78,37.91,58989.0,32.6602,32.7204,32.5053,32.6172,58989.0
2020-06-04 10:00:00,37.93,38.25,37.91,38.12,175840.0,32.6344,32.9097,32.6172,32.7979,175840.0
2020-06-04 10:05:00,38.11,38.32,38.04,38.28,129149.0,32.7893,32.97,32.729,32.9355,129149.0
2020-06-04 10:10:00,38.27,38.28,38.05,38.26,80005.0,32.9269,32.9355,32.7376,32.9183,80005.0
2020-06-04 10:15:00,38.27,38.54,38.27,38.5,99642.0,32.9269,33.1592,32.9269,33.1248,99642.0
2020-06-04 10:20:00,38.49,38.51,38.28,38.38,63530.0,33.1162,33.1334,32.9355,33.0216,63530.0
2020-06-04 10:25:00,38.38,38.38,38.18,38.33,76029.0,33.0216,33.0216,32.8495,32.9786,76029.0
2020-06-04 10:30:00,38.34,38.6,38.34,38.58,104596.0,32.9872,33.2109,32.9872,33.1937,104596.0
2020-06-04 10:35:00,38.6,38.64,38.47,38.53,70640.0,33.2109,33.2453,33.099,33.1506,70640.0
2020-06-04 10:40:00,38.53,38.71,38.52,38.62,83521.0,33.1506,33.3055,33.142,33.2281,83521.0
2020-06-04 10:45:00,38.63,38.73,38.52,38.72,70078.0,33.2367,33.3227,33.142,33.3141,70078.0
2020-06-04 10:50:00,38.71,38.79,38.58,38.78,96335.0,33.3055,33.3743,33.1937,33.3657,96335.0
2020-06-04 10:55:00,38.77,38.86,38.65,38.67,93720.0,33.3571,33.4346,33.2539,33.2711,93720.0
2020-06-04 11:00:00,38.67,38.69,38.56,38.62,64225.0,33.2711,33.2883,33.1764,33.2281,64225.0
2020-06-04 11:05:00,38.61,38.65,38.31,38.31,86546.0,33.2195,33.2539,32.9613,32.9613,86546.0
2020-06-04 11:10:00,38.33,38.38,38.22,38.27,57547.0,32.9786,33.0216,32.8839,32.9269,57547.0
2020-06-04 11:15:00,38.27,38.31,38.12,38.16,78222.0,32.9269,32.9613,32.7979,32.8323,78222.0
2020-06-04 11:20:00,38.16,38.52,38.16,38.35,79606.0,32.8323,33.142,32.8323,32.9958,79606.0
2020-06-04 11:25:00,38.33,38.34,38.17,38.26,41387.0,32.9786,32.9872,32.8409,32.9183,41387.0
2020-06-04 11:30:00,38.26,38.41,38.24,38.32,36247.0,32.9183,33.0474,32.9011,32.97,36247.0
2020-06-04 11:35:00,38.32,38.32,38.19,38.23,34435.0,32.97,32.97,32.8581,32.8925,34435.0
2020-06-04 11:40:00,38.22,38.24,38.07,38.13,53308.0,32.8839,32.9011,32.7549,32.8065,53308.0
2020-06-04 11:45:00,38.11,38.22,38.08,38.21,69423.0,32.7893,32.8839,32.7635,32.8753,69423.0
2020-06-04 11:50:00,38.21,38.29,38.19,38.24,65618.0,32.8753,32.9441,32.8581,32.9011,65618.0
2020-06-04 11:55:00,38.24,38.28,38.19,38.25,42567.0,32.9011,32.9355,32.8581,32.9097,42567.0
2020-06-04 12:00:00,38.25,38.32,38.15,38.17,40655.0,32.9097,32.97,32.8237,32.8409,40655.0
2020-06-04 12:05:00,38.17,38.29,38.16,38.23,48128.0,32.8409,32.9441,32.8323,32.8925,48128.0
2020-06-04 12:10:00,38.22,38.25,38.12,38.18,51135.0,32.8839,32.9097,32.7979,32.8495,51135.0
2020-06-04 12:15:00,38.17,38.19,38.1,38.14,39767.0,32.8409,32.8581,32.7807,32.8151,39767.0
2020-06-04 12:20:00,38.13,38.14,38.04,38.14,69723.0,32.8065,32.8151,32.729,32.8151,69723.0
2020-06-04 12:25:00,38.13,38.14,37.95,37.99,76924.0,32.8065,32.8151,32.6516,32.686,76924.0
2020-06-04 12:30:00,37.98,37.99,37.77,37.82,73036.0,32.6774,32.686,32.4967,32.5398,73036.0
2020-06-04 12:35:00,37.82,37.87,37.76,37.84,54747.0,32.5398,32.5828,32.4881,32.557,54747.0
2020-06-04 12:40:00,37.84,37.85,37.68,37.75,90299.0,32.557,32.5656,32.4193,32.4795,90299.0
2020-06-04 12:45:00,37.75,37.87,37.7,37.71,58985.0,32.4795,32.5828,32.4365,32.4451,58985.0
2020-06-04 12:50:00,37.72,37.78,37.59,37.65,68720.0,32.4537,32.5053,32.3419,32.3935,68720.0
2020-06-04 12:55:00,37.65,37.77,37.61,37.77,64979.0,32.3935,32.4967,32.3591,32.4967,64979.0
2020-06-04 13:00:00,37.77,37.8,37.68,37.73,44087.0,32.4967,32.5226,32.4193,32.4623,44087.0
2020-06-04 13:05:00,37.73,37.88,37.72,37.82,48372.0,32.4623,32.5914,32.4537,32.5398,48372.0
2020-06-04 13:10:00,37.82,37.82,37.7,37.72,50792.0,32.5398,32.5398,32.4365,32.4537,50792.0
2020-06-04 13:15:00,37.71,37.78,37.7,37.72,60921.0,32.4451,32.5053,32.4365,32.4537,60921.0
2020-06-04 13:20:00,37.72,37.8,37.7,37.76,51628.0,32.4537,32.5226,32.4365,32.4881,51628.0
2020-06-04 13:25:00,37.75,37.84,37.73,37.78,63944.0,32.4795,32.557,32.4623,32.5053,63944.0
2020-06-04 13:30:00,37.78,38.05,37.78,38.04,76201.0,32.5053,32.7376,32.5053,32.729,76201.0
2020-06-04 13:35:00,38.04,38.1,37.97,38.06,98092.0,32.729,32.7807,32.6688,32.7463,98092.0
2020-06-04 13:40:00,38.06,38.13,38.04,38.11,60970.0,32.7463,32.8065,32.729,32.7893,60970.0
2020-06-04 13:45:00,38.1,38.13,38.07,38.09,60893.0,32.7807,32.8065,32.7549,32.7721,60893.0
2020-06-04 13:50:00,38.09,38.24,38.08,38.17,50928.0,32.7721,32.9011,32.7635,32.8409,50928.0
2020-06-04 13:55:00,38.18,38.28,38.13,38.26,66170.0,32.8495,32.9355,32.8065,32.9183,66170.0
2020-06-04 14:00:00,38.27,38.42,38.23,38.37,70249.0,32.9269,33.056,32.8925,33.013,70249.0
2020-06-04 14:05:00,38.38,38.38,38.2,38.23,43260.0,33.0216,33.0216,32.8667,32.8925,43260.0
2020-06-04 14:10:00,38.25,38.37,38.21,38.34,47307.0,32.9097,33.013,32.8753,32.9872,47307.0
2020-06-04 14:15:00,38.34,38.35,38.27,38.3,53286.0,32.9872,32.9958,32.9269,32.9527,53286.0
2020-06-04 14:20:00,38.31,38.33,38.28,38.31,40809.0,32.9613,32.9786,32.9355,32.9613,40809.0
2020-06-04 14:25:00,38.31,38.45,38.3,38.41,64471.0,32.9613,33.0818,32.9527,33.0474,64471.0
2020-06-04 14:30:00,38.42,38.43,38.3,38.31,76434.0,33.056,33.0646,32.9527,32.9613,76434.0
2020-06-04 14:35:00,38.3,38.35,38.24,38.31,45566.0,32.9527,32.9958,32.9011,32.9613,45566.0
2020-06-04 14:40:00,38.31,38.32,38.24,38.25,51145.0,32.9613,32.97,32.9011,32.9097,51145.0
2020-06-04 14:45:00,38.26,38.33,38.2,38.33,54122.0,32.9183,32.9786,32.8667,32.9786,54122.0
2020-06-04 14:50:00,38.33,38.35,38.27,38.28,41584.0,32.9786,32.9958,32.9269,32.9355,41584.0
2020-06-04 14:55:00,38.29,38.31,38.0,38.01,66857.0,32.9441,32.9613,32.6946,32.7032,66857.0
2020-06-04 15:00:00,38.01,38.14,37.98,38.11,71755.0,32.7032,32.8151,32.6774,32.7893,71755.0
2020-06-04 15:05:00,38.1,38.11,37.9,37.95,62337.0,32.7807,32.7893,32.6086,32.6516,62337.0
2020-06-04 15:10:00,37.95,37.97,37.68,37.68,110766.0,32.6516,32.6688,32.4193,32.4193,110766.0
2020-06-04 15:15:00,37.69,37.78,37.64,37.72,143176.0,32.4279,32.5053,32.3849,32.4537,143176.0
2020-06-04 15:20:00,37.72,37.8,37.65,37.68,117435.0,32.4537,32.5226,32.3935,32.4193,117435.0
2020-06-04 15:25:00,37.69,37.79,37.68,37.77,111330.0,32.4279,32.5139,32.4193,32.4967,111330.0
2020-06-04 15:30:00,37.77,37.98,37.77,37.94,108714.0,32.4967,32.6774,32.4967,32.643,108714.0
2020-06-04 15:35:00,37.94,37.96,37.83,37.85,113580.0,32.643,32.6602,32.5484,32.5656,113580.0
2020-06-04 15:40:00,37.84,37.9,37.8,37.84,136302.0,32.557,32.6086,32.5226,32.557,136302.0
2020-06-04 15:45:00,37.83,38.03,37.8,38.01,172690.0,32.5484,32.7204,32.5226,32.7032,172690.0
2020-06-04 15:50:00,38.01,38.06,37.92,38.02,305075.0,32.7032,32.7463,32.6258,32.7118,305075.0
2020-06-04 15:55:00,38.02,38.12,37.98,38.04,598707.0,32.7118,32.7979,32.6774,32.729,598707.0
2020-06-05 09:30:00,40.74,41.43,40.53,40.91,622653.0,35.0521,35.6457,34.8714,35.1983,622653.0
2020-06-05 09:35:00,40.91,40.95,40.47,40.71,282242.0,35.1983,35.2328,34.8198,35.0263,282242.0
2020-06-05 09:40:00,40.71,40.86,40.65,40.83,329507.0,35.0263,35.1553,34.9746,35.1295,329507.0
2020-06-05 09:45:00,40.83,40.91,40.61,40.69,276328.0,35.1295,35.1983,34.9402,35.0091,276328.0
2020-06-05 09:50:00,40.67,41.34,40.58,41.28,238670.0,34.9919,35.5683,34.9144,35.5167,238670.0
2020-06-05 09:55:00,41.25,41.25,40.89,41.04,176091.0,35.4909,35.4909,35.1811,35.3102,176091.0
2020-06-05 10:00:00,41.05,41.22,40.9,41.09,134761.0,35.3188,35.4651,35.1897,35.3532,134761.0
2020-06-05 10:05:00,41.08,41.37,41.03,41.32,136897.0,35.3446,35.5941,35.3016,35.5511,136897.0
2020-06-05 10:10:00,41.32,41.54,41.26,41.34,189807.0,35.5511,35.7404,35.4995,35.5683,189807.0
2020-06-05 10:15:00,41.36,41.58,41.14,41.49,140278.0,35.5855,35.7748,35.3962,35.6974,140278.0
2020-06-05 10:20:00,41.5,41.66,41.4,41.43,75991.0,35.706,35.8436,35.6199,35.6457,75991.0
2020-06-05 10:25:00,41.4,41.51,41.19,41.25,132923.0,35.6199,35.7146,35.4393,35.4909,132923.0
2020-06-05 10:30:00,41.26,41.27,40.88,40.89,148083.0,35.4995,35.5081,35.1725,35.1811,148083.0
2020-06-05 10:35:00,40.92,40.92,40.72,40.77,116021.0,35.207,35.207,35.0349,35.0779,116021.0
2020-06-05 10:40:00,40.76,40.79,40.53,40.77,143557.0,35.0693,35.0951,34.8714,35.0779,143557.0
2020-06-05 10:45:00,40.78,41.19,40.77,41.14,125691.0,35.0865,35.4393,35.0779,35.3962,125691.0
2020-06-05 10:50:00,41.14,41.15,40.85,41.0,110383.0,35.3962,35.4048,35.1467,35.2758,110383.0
2020-06-05 10:55:00,41.0,41.29,40.97,41.29,62969.0,35.2758,35.5253,35.25,35.5253,62969.0
2020-06-05 11:00:00,41.29,41.52,41.21,41.41,149631.0,35.5253,35.7232,35.4565,35.6285,149631.0
2020-06-05 11:05:00,41.41,41.52,41.34,41.45,76261.0,35.6285,35.7232,35.5683,35.663,76261.0
2020-06-05 11:10:00,41.45,41.54,41.36,41.53,82808.0,35.663,35.7404,35.5855,35.7318,82808.0
2020-06-05 11:15:00,41.54,41.62,41.44,41.58,82208.0,35.7404,35.8092,35.6544,35.7748,82208.0
2020-06-05 11:20:00,41.58,41.7,41.41,41.55,80962.0,35.7748,35.8781,35.6285,35.749,80962.0
2020-06-05 11:25:00,41.54,41.55,41.32,41.4,144019.0,35.7404,35.749,35.5511,35.6199,144019.0
2020-06-05 11:30:00,41.4,41.72,41.32,41.72,113294.0,35.6199,35.8953,35.5511,35.8953,113294.0
2020-06-05 11:35:00,41.72,41.72,41.5,41.53,102421.0,35.8953,35.8953,35.706,35.7318,102421.0
2020-06-05 11:40:00,41.54,41.59,41.38,41.47,207786.0,35.7404,35.7834,35.6027,35.6802,207786.0
2020-06-05 11:45:00,41.48,41.55,41.34,41.52,194644.0,35.6888,35.749,35.5683,35.7232,194644.0
2020-06-05 11:50:00,41.54,41.78,41.51,41.64,145437.0,35.7404,35.9469,35.7146,35.8264,145437.0
2020-06-05 11:55:00,41.62,41.62,41.45,41.51,91093.0,35.8092,35.8092,35.663,35.7146,91093.0
2020-06-05 12:00:00,41.51,41.63,41.41,41.44,70550.0,35.7146,35.8178,35.6285,35.6544,70550.0
2020-06-05 12:05:00,41.46,41.51,41.36,41.42,66782.0,35.6716,35.7146,35.5855,35.6371,66782.0
2020-06-05 12:10:00,41.41,41.49,41.23,41.25,45839.0,35.6285,35.6974,35.4737,35.4909,45839.0
2020-06-05 12:15:00,41.25,41.25,40.93,41.07,136132.0,35.4909,35.4909,35.2156,35.336,136132.0
2020-06-05 12:20:00,41.05,41.24,41.05,41.14,55003.0,35.3188,35.4823,35.3188,35.3962,55003.0
2020-06-05 12:25:00,41.12,41.28,41.11,41.19,59301.0,35.379,35.5167,35.3704,35.4393,59301.0
2020-06-05 12:30:00,41.19,41.29,41.14,41.16,41232.0,35.4393,35.5253,35.3962,35.4134,41232.0
2020-06-05 12:35:00,41.15,41.53,41.15,41.51,57316.0,35.4048,35.7318,35.4048,35.7146,57316.0
2020-06-05 12:40:00,41.51,41.65,41.44,41.59,92974.0,35.7146,35.835,35.6544,35.7834,92974.0
2020-06-05 12:45:00,41.6,41.73,41.59,41.67,81595.0,35.792,35.9039,35.7834,35.8522,81595.0
2020-06-05 12:50:00,41.66,41.67,41.58,41.64,45799.0,35.8436,35.8522,35.7748,35.8264,45799.0
2020-06-05 12:55:00,41.65,41.67,41.58,41.64,65132.0,35.835,35.8522,35.7748,35.8264,65132.0
2020-06-05 13:00:00,41.63,41.76,41.49,41.49,62953.0,35.8178,35.9297,35.6974,35.6974,62953.0
2020-06-05 13:05:00,41.49,41.66,41.45,41.58,88159.0,35.6974,35.8436,35.663,35.7748,88159.0
2020-06-05 13:10:00,41.58,41.63,41.51,41.59,35419.0,35.7748,35.8178,35.7146,35.7834,35419.0
2020-06-05 13:15:00,41.58,41.71,41.54,41.68,45278.0,35.7748,35.8867,35.7404,35.8608,45278.0
2020-06-05 13:20:00,41.68,41.89,41.63,41.89,42194.0,35.8608,36.0415,35.8178,36.0415,42194.0
2020-06-05 13:25:00,41.88,41.92,41.75,41.9,48057.0,36.0329,36.0673,35.9211,36.0501,48057.0
2020-06-05 13:30:00,41.9,42.01,41.88,41.95,81783.0,36.0501,36.1448,36.0329,36.0931,81783.0
2020-06-05 13:35:00,41.95,41.95,41.83,41.86,89006.0,36.0931,36.0931,35.9899,36.0157,89006.0
2020-06-05 13:40:00,41.87,41.92,41.77,41.9,53362.0,36.0243,36.0673,35.9383,36.0501,53362.0
2020-06-05 13:45:00,41.89,41.9,41.73,41.77,40762.0,36.0415,36.0501,35.9039,35.9383,40762.0
2020-06-05 13:50:00,41.78,41.84,41.73,41.78,42905.0,35.9469,35.9985,35.9039,35.9469,42905.0
2020-06-05 13:55:00,41.75,41.75,41.61,41.75,37926.0,35.9211,35.9211,35.8006,35.9211,37926.0
2020-06-05 14:00:00,41.75,41.88,41.72,41.86,33479.0,35.9211,36.0329,35.8953,36.0157,33479.0
2020-06-05 14:05:00,41.85,41.85,41.68,41.72,45219.0,36.0071,36.0071,35.8608,35.8953,45219.0
2020-06-05 14:10:00,41.73,41.82,41.69,41.81,45724.0,35.9039,35.9813,35.8694,35.9727,45724.0
2020-06-05 14:15:00,41.82,41.88,41.72,41.79,51214.0,35.9813,36.0329,35.8953,35.9555,51214.0
2020-06-05 14:20:00,41.79,41.8,41.71,41.72,46183.0,35.9555,35.9641,35.8867,35.8953,46183.0
2020-06-05 14:25:00,41.72,41.76,41.65,41.73,51708.0,35.8953,35.9297,35.835,35.9039,51708.0
2020-06-05 14:30:00,41.74,41.79,41.63,41.66,56504.0,35.9125,35.9555,35.8178,35.8436,56504.0
2020-06-05 14:35:00,41.66,41.8,41.54,41.79,74799.0,35.8436,35.9641,35.7404,35.9555,74799.0
2020-06-05 14:40:00,41.8,41.95,41.8,41.93,60957.0,35.9641,36.0931,35.9641,36.0759,60957.0
2020-06-05 14:45:00,41.93,41.93,41.72,41.73,43144.0,36.0759,36.0759,35.8953,35.9039,43144.0
2020-06-05 14:50:00,41.73,41.79,41.64,41.72,60929.0,35.9039,35.9555,35.8264,35.8953,60929.0
2020-06-05 14:55:00,41.73,41.79,41.51,41.51,92108.0,35.9039,35.9555,35.7146,35.7146,92108.0
2020-06-05 15:00:00,41.52,41.56,41.36,41.39,99538.0,35.7232,35.7576,35.5855,35.6113,99538.0
2020-06-05 15:05:00,41.39,41.43,41.26,41.32,73115.0,35.6113,35.6457,35.4995,35.5511,73115.0
2020-06-05 15:10:00,41.36,41.36,41.15,41.21,59639.0,35.5855,35.5855,35.4048,35.4565,59639.0
2020-06-05 15:15:00,41.21,41.36,41.13,41.36,46784.0,35.4565,35.5855,35.3876,35.5855,46784.0
2020-06-05 15:20:00,41.35,41.46,41.22,41.31,54681.0,35.5769,35.6716,35.4651,35.5425,54681.0
2020-06-05 15:25:00,41.31,41.41,41.3,41.39,49121.0,35.5425,35.6285,35.5339,35.6113,49121.0
2020-06-05 15:30:00,41.39,41.46,41.28,41.29,71963.0,35.6113,35.6716,35.5167,35.5253,71963.0
2020-06-05 15:35:00,41.29,41.43,41.28,41.3,71112.0,35.5253,35.6457,35.5167,35.5339,71112.0
2020-06-05 15:40:00,41.3,41.49,41.26,41.42,162349.0,35.5339,35.6974,35.4995,35.6371,162349.0
2020-06-05 15:45:00,41.42,41.44,41.14,41.14,100945.0,35.6371,35.6544,35.3962,35.3962,100945.0
2020-06-05 15:50:00,41.15,41.58,41.15,41.56,219489.0,35.4048,35.7748,35.4048,35.7576,219489.0
2020-06-05 15:55:00,41.57,41.64,41.48,41.56,354216.0,35.7662,35.8264,35.6888,35.7576,354216.0
2020-06-08 09:30:00,43.5,44.12,43.22,43.47,474127.0,37.4267,37.9602,37.1858,37.4009,474127.0
2020-06-08 09:35:00,43.47,43.72,43.23,43.7,495149.0,37.4009,37.616,37.1944,37.5988,495149.0
2020-06-08 09:40:00,43.69,43.77,43.54,43.63,237115.0,37.5902,37.659,37.4612,37.5386,237115.0
2020-06-08 09:45:00,43.65,43.87,43.5,43.64,156174.0,37.5558,37.7451,37.4267,37.5472,156174.0
2020-06-08 09:50:00,43.65,43.83,43.43,43.81,124717.0,37.5558,37.7107,37.3665,37.6935,124717.0
2020-06-08 09:55:00,43.81,43.9,43.67,43.77,142860.0,37.6935,37.7709,37.573,37.659,142860.0
2020-06-08 10:00:00,43.78,43.8,43.46,43.48,115057.0,37.6677,37.6849,37.3923,37.4095,115057.0
2020-06-08 10:05:00,43.48,43.5,43.06,43.13,267859.0,37.4095,37.4267,37.0482,37.1084,267859.0
2020-06-08 10:10:00,43.13,43.29,43.09,43.23,136978.0,37.1084,37.2461,37.074,37.1944,136978.0
2020-06-08 10:15:00,43.21,43.3,42.86,42.86,111160.0,37.1772,37.2547,36.8761,36.8761,111160.0
2020-06-08 10:20:00,42.86,42.86,42.57,42.75,106871.0,36.8761,36.8761,36.6266,36.7815,106871.0
2020-06-08 10:25:00,42.75,42.75,42.31,42.37,136499.0,36.7815,36.7815,36.4029,36.4545,136499.0
2020-06-08 10:30:00,42.36,42.52,42.17,42.19,92913.0,36.4459,36.5836,36.2824,36.2996,92913.0
2020-06-08 10:35:00,42.2,42.2,41.82,42.03,148018.0,36.3082,36.3082,35.9813,36.162,148018.0
2020-06-08 10:40:00,42.04,42.55,41.95,42.49,99734.0,36.1706,36.6094,36.0931,36.5578,99734.0
2020-06-08 10:45:00,42.49,42.53,42.23,42.39,94922.0,36.5578,36.5922,36.3341,36.4717,94922.0
2020-06-08 10:50:00,42.39,42.53,42.37,42.5,66230.0,36.4717,36.5922,36.4545,36.5664,66230.0
2020-06-08 10:55:00,42.5,42.53,42.31,42.33,64126.0,36.5664,36.5922,36.4029,36.4201,64126.0
2020-06-08 11:00:00,42.32,42.6,42.32,42.41,108905.0,36.4115,36.6524,36.4115,36.4889,108905.0
2020-06-08 11:05:00,42.41,42.41,42.07,42.19,118133.0,36.4889,36.4889,36.1964,36.2996,118133.0
2020-06-08 11:10:00,42.19,42.37,42.15,42.32,59892.0,36.2996,36.4545,36.2652,36.4115,59892.0
2020-06-08 11:15:00,42.3,42.34,42.19,42.27,83138.0,36.3943,36.4287,36.2996,36.3685,83138.0
2020-06-08 11:20:00,42.26,42.27,42.05,42.08,136493.0,36.3599,36.3685,36.1792,36.205,136493.0
2020-06-08 11:25:00,42.08,42.23,42.06,42.11,93466.0,36.205,36.3341,36.1878,36.2308,93466.0
2020-06-08 11:30:00,42.13,42.35,42.07,42.34,92991.0,36.248,36.4373,36.1964,36.4287,92991.0
2020-06-08 11:35:00,42.34,42.36,42.16,42.21,70598.0,36.4287,36.4459,36.2738,36.3168,70598.0
2020-06-08 11:40:00,42.21,42.33,42.16,42.19,58623.0,36.3168,36.4201,36.2738,36.2996,58623.0
2020-06-08 11:45:00,42.19,42.25,42.11,42.16,51658.0,36.2996,36.3513,36.2308,36.2738,51658.0
2020-06-08 11:50:00,42.11,42.19,42.1,42.11,49886.0,36.2308,36.2996,36.2222,36.2308,49886.0
2020-06-08 11:55:00,42.11,42.22,42.08,42.17,56787.0,36.2308,36.3255,36.205,36.2824,56787.0
2020-06-08 12:00:00,42.16,42.36,42.09,42.35,104511.0,36.2738,36.4459,36.2136,36.4373,104511.0
2020-06-08 12:05:00,42.35,42.38,42.23,42.24,69924.0,36.4373,36.4631,36.3341,36.3427,69924.0
2020-06-08 12:10:00,42.23,42.3,41.93,41.94,135428.0,36.3341,36.3943,36.0759,36.0845,135428.0
2020-06-08 12:15:00,41.93,42.06,41.9,42.01,108412.0,36.0759,36.1878,36.0501,36.1448,108412.0
2020-06-08 12:20:00,42.02,42.07,41.9,41.96,85618.0,36.1534,36.1964,36.0501,36.1018,85618.0
2020-06-08 12:25:00,41.96,42.01,41.87,41.99,87563.0,36.1018,36.1448,36.0243,36.1276,87563.0
2020-06-08 12:30:00,41.99,42.19,41.93,42.09,105205.0,36.1276,36.2996,36.0759,36.2136,105205.0
2020-06-08 12:35:00,42.1,42.14,42.01,42.08,77759.0,36.2222,36.2566,36.1448,36.205,77759.0
2020-06-08 12:40:00,42.06,42.06,41.91,41.94,72059.0,36.1878,36.1878,36.0587,36.0845,72059.0
2020-06-08 12:45:00,41.93,42.08,41.92,42.07,58339.0,36.0759,36.205,36.0673,36.1964,58339.0
2020-06-08 12:50:00,42.05,42.09,41.95,42.09,81298.0,36.1792,36.2136,36.0931,36.2136,81298.0
2020-06-08 12:55:00,42.08,42.08,41.94,42.0,54837.0,36.205,36.205,36.0845,36.1362,54837.0
2020-06-08 13:00:00,42.01,42.05,41.96,42.04,49890.0,36.1448,36.1792,36.1018,36.1706,49890.0
2020-06-08 13:05:00,42.04,42.08,41.99,42.01,99555.0,36.1706,36.205,36.1276,36.1448,99555.0
2020-06-08 13:10:00,42.01,42.02,41.89,41.9,70793.0,36.1448,36.1534,36.0415,36.0501,70793.0
2020-06-08 13:15:00,41.89,41.95,41.85,41.86,116025.0,36.0415,36.0931,36.0071,36.0157,116025.0
2020-06-08 13:20:00,41.86,42.0,41.82,41.93,71940.0,36.0157,36.1362,35.9813,36.0759,71940.0
2020-06-08 13:25:00,41.94,42.0,41.82,41.89,84697.0,36.0845,36.1362,35.9813,36.0415,84697.0
2020-06-08 13:30:00,41.89,41.97,41.77,41.96,66241.0,36.0415,36.1104,35.9383,36.1018,66241.0
2020-06-08 13:35:00,41.97,42.02,41.91,42.0,86392.0,36.1104,36.1534,36.0587,36.1362,86392.0
2020-06-08 13:40:00,41.99,42.05,41.92,41.98,99088.0,36.1276,36.1792,36.0673,36.119,99088.0
2020-06-08 13:45:00,41.98,42.01,41.87,41.9,29675.0,36.119,36.1448,36.0243,36.0501,29675.0
2020-06-08 13:50:00,41.9,41.94,41.77,41.81,78707.0,36.0501,36.0845,35.9383,35.9727,78707.0
2020-06-08 13:55:00,41.83,41.88,41.78,41.81,66178.0,35.9899,36.0329,35.9469,35.9727,66178.0
2020-06-08 14:00:00,41.8,41.87,41.73,41.87,75837.0,35.9641,36.0243,35.9039,36.0243,75837.0
2020-06-08 14:05:00,41.85,41.97,41.84,41.97,86988.0,36.0071,36.1104,35.9985,36.1104,86988.0
2020-06-08 14:10:00,41.96,42.02,41.84,41.88,82434.0,36.1018,36.1534,35.9985,36.0329,82434.0
2020-06-08 14:15:00,41.88,41.91,41.68,41.73,69495.0,36.0329,36.0587,35.8608,35.9039,69495.0
2020-06-08 14:20:00,41.73,41.82,41.67,41.68,53326.0,35.9039,35.9813,35.8522,35.8608,53326.0
2020-06-08 14:25:00,41.69,41.8,41.59,41.62,79858.0,35.8694,35.9641,35.7834,35.8092,79858.0
2020-06-08 14:30:00,41.61,41.69,41.57,41.59,57531.0,35.8006,35.8694,35.7662,35.7834,57531.0
2020-06-08 14:35:00,41.6,41.71,41.53,41.68,113081.0,35.792,35.8867,35.7318,35.8608,113081.0
2020-06-08 14:40:00,41.67,41.88,41.63,41.83,74333.0,35.8522,36.0329,35.8178,35.9899,74333.0
2020-06-08 14:45:00,41.83,41.92,41.79,41.86,66576.0,35.9899,36.0673,35.9555,36.0157,66576.0
2020-06-08 14:50:00,41.86,41.88,41.71,41.8,131784.0,36.0157,36.0329,35.8867,35.9641,131784.0
2020-06-08 14:55:00,41.79,41.85,41.75,41.84,53692.0,35.9555,36.0071,35.9211,35.9985,53692.0
2020-06-08 15:00:00,41.82,41.85,41.68,41.7,64202.0,35.9813,36.0071,35.8608,35.8781,64202.0
2020-06-08 15:05:00,41.7,41.76,41.64,41.66,77929.0,35.8781,35.9297,35.8264,35.8436,77929.0
2020-06-08 15:10:00,41.65,41.74,41.63,41.7,85348.0,35.835,35.9125,35.8178,35.8781,85348.0
2020-06-08 15:15:00,41.69,41.71,41.62,41.66,67044.0,35.8694,35.8867,35.8092,35.8436,67044.0
2020-06-08 15:20:00,41.67,41.8,41.65,41.76,82419.0,35.8522,35.9641,35.835,35.9297,82419.0
2020-06-08 15:25:00,41.75,41.95,41.73,41.91,96514.0,35.9211,36.0931,35.9039,36.0587,96514.0
2020-06-08 15:30:00,41.91,42.03,41.89,41.97,237023.0,36.0587,36.162,36.0415,36.1104,237023.0
2020-06-08 15:35:00,41.97,42.1,41.91,42.09,205846.0,36.1104,36.2222,36.0587,36.2136,205846.0
2020-06-08 15:40:00,42.09,42.16,42.01,42.03,126240.0,36.2136,36.2738,36.1448,36.162,126240.0
2020-06-08 15:45:00,42.02,42.05,41.9,41.98,186494.0,36.1534,36.1792,36.0501,36.119,186494.0
2020-06-08 15:50:00,41.98,42.05,41.9,42.0,317436.0,36.119,36.1792,36.0501,36.1362,317436.0
2020-06-08 15:55:00,42.0,42.23,41.92,42.21,685019.0,36.1362,36.3341,36.0673,36.3168,685019.0
2020-06-09 09:30:00,40.28,40.47,39.76,40.23,529075.0,34.6563,34.8198,34.2089,34.6133,529075.0
2020-06-09 09:35:00,40.2,40.68,40.19,40.44,242502.0,34.5875,35.0005,34.5789,34.794,242502.0
2020-06-09 09:40:00,40.44,40.44,40.19,40.23,133123.0,34.794,34.794,34.5789,34.6133,133123.0
2020-06-09 09:45:00,40.24,40.28,39.9,40.0,176723.0,34.6219,34.6563,34.3294,34.4154,176723.0
2020-06-09 09:50:00,40.02,40.03,39.72,39.77,152357.0,34.4326,34.4412,34.1745,34.2175,152357.0
2020-06-09 09:55:00,39.77,39.91,39.7,39.83,165207.0,34.2175,34.338,34.1573,34.2691,165207.0
2020-06-09 10:00:00,39.84,40.0,39.75,39.9,115224.0,34.2777,34.4154,34.2003,34.3294,115224.0
2020-06-09 10:05:00,39.93,39.93,39.36,39.6,175432.0,34.3552,34.3552,33.8648,34.0712,175432.0
2020-06-09 10:10:00,39.62,39.67,39.44,39.62,58832.0,34.0885,34.1315,33.9336,34.0885,58832.0
2020-06-09 10:15:00,39.62,39.93,39.6,39.91,78741.0,34.0885,34.3552,34.0712,34.338,78741.0
2020-06-09 10:20:00,39.91,40.14,39.89,40.12,84910.0,34.338,34.5359,34.3208,34.5186,84910.0
2020-06-09 10:25:00,40.09,40.2,39.92,40.01,51982.0,34.4928,34.5875,34.3466,34.424,51982.0
2020-06-09 10:30:00,39.99,40.17,39.89,39.93,75819.0,34.4068,34.5617,34.3208,34.3552,75819.0
2020-06-09 10:35:00,39.89,40.13,39.82,40.1,54315.0,34.3208,34.5272,34.2605,34.5014,54315.0
2020-06-09 10:40:00,40.09,40.18,40.03,40.05,63672.0,34.4928,34.5703,34.4412,34.4584,63672.0
2020-06-09 10:45:00,40.04,40.36,40.0,40.35,93700.0,34.4498,34.7251,34.4154,34.7165,93700.0
2020-06-09 10:50:00,40.36,40.5,40.33,40.49,86856.0,34.7251,34.8456,34.6993,34.837,86856.0
2020-06-09 10:55:00,40.51,40.58,40.23,40.27,98202.0,34.8542,34.9144,34.6133,34.6477,98202.0
2020-06-09 11:00:00,40.29,40.3,40.02,40.22,110757.0,34.6649,34.6735,34.4326,34.6047,110757.0
2020-06-09 11:05:00,40.23,40.35,40.12,40.29,67656.0,34.6133,34.7165,34.5186,34.6649,67656.0
2020-06-09 11:10:00,40.29,40.59,40.28,40.41,83718.0,34.6649,34.923,34.6563,34.7682,83718.0
2020-06-09 11:15:00,40.44,40.45,40.28,40.44,38722.0,34.794,34.8026,34.6563,34.794,38722.0
2020-06-09 11:20:00,40.43,40.72,40.42,40.61,86051.0,34.7854,35.0349,34.7768,34.9402,86051.0
2020-06-09 11:25:00,40.61,40.74,40.37,40.42,55576.0,34.9402,35.0521,34.7337,34.7768,55576.0
2020-06-09 11:30:00,40.43,40.45,40.32,40.37,43990.0,34.7854,34.8026,34.6907,34.7337,43990.0
2020-06-09 11:35:00,40.38,40.4,40.15,40.22,40495.0,34.7423,34.7596,34.5445,34.6047,40495.0
2020-06-09 11:40:00,40.21,40.28,40.03,40.25,44171.0,34.5961,34.6563,34.4412,34.6305,44171.0
2020-06-09 11:45:00,40.26,40.33,40.15,40.2,34844.0,34.6391,34.6993,34.5445,34.5875,34844.0
2020-06-09 11:50:00,40.2,40.22,40.12,40.2,53986.0,34.5875,34.6047,34.5186,34.5875,53986.0
2020-06-09 11:55:00,40.2,40.41,40.19,40.28,61841.0,34.5875,34.7682,34.5789,34.6563,61841.0
2020-06-09 12:00:00,40.29,40.34,40.2,40.21,42040.0,34.6649,34.7079,34.5875,34.5961,42040.0
2020-06-09 12:05:00,40.2,40.25,40.12,40.22,51187.0,34.5875,34.6305,34.5186,34.6047,51187.0
2020-06-09 12:10:00,40.22,40.25,40.09,40.16,69214.0,34.6047,34.6305,34.4928,34.5531,69214.0
2020-06-09 12:15:00,40.17,40.35,40.17,40.29,73718.0,34.5617,34.7165,34.5617,34.6649,73718.0
2020-06-09 12:20:00,40.29,40.43,40.29,40.36,62601.0,34.6649,34.7854,34.6649,34.7251,62601.0
2020-06-09 12:25:00,40.35,40.48,40.34,40.47,44128.0,34.7165,34.8284,34.7079,34.8198,44128.0
2020-06-09 12:30:00,40.48,40.62,40.47,40.52,60329.0,34.8284,34.9488,34.8198,34.8628,60329.0
2020-06-09 12:35:00,40.52,40.65,40.52,40.55,50691.0,34.8628,34.9746,34.8628,34.8886,50691.0
2020-06-09 12:40:00,40.54,40.56,40.41,40.43,41307.0,34.88,34.8972,34.7682,34.7854,41307.0
2020-06-09 12:45:00,40.43,40.49,40.35,40.36,39055.0,34.7854,34.837,34.7165,34.7251,39055.0
2020-06-09 12:50:00,40.36,40.39,40.29,40.31,38695.0,34.7251,34.7509,34.6649,34.6821,38695.0
2020-06-09 12:55:00,40.31,40.37,40.22,40.27,99625.0,34.6821,34.7337,34.6047,34.6477,99625.0
2020-06-09 13:00:00,40.27,40.43,40.24,40.34,115715.0,34.6477,34.7854,34.6219,34.7079,115715.0
2020-06-09 13:05:00,40.35,40.37,40.21,40.36,52124.0,34.7165,34.7337,34.5961,34.7251,52124.0
2020-06-09 13:10:00,40.38,40.45,40.34,40.42,35550.0,34.7423,34.8026,34.7079,34.7768,35550.0
2020-06-09 13:15:00,40.41,40.57,40.41,40.55,47918.0,34.7682,34.9058,34.7682,34.8886,47918.0
2020-06-09 13:20:00,40.55,40.64,40.54,40.64,34780.0,34.8886,34.966,34.88,34.966,34780.0
2020-06-09 13:25:00,40.64,40.75,40.6,40.75,96569.0,34.966,35.0607,34.9316,35.0607,96569.0
2020-06-09 13:30:00,40.73,40.84,40.72,40.74,53324.0,35.0435,35.1381,35.0349,35.0521,53324.0
2020-06-09 13:35:00,40.76,40.79,40.64,40.68,146168.0,35.0693,35.0951,34.966,35.0005,146168.0
2020-06-09 13:40:00,40.71,40.9,40.7,40.87,42979.0,35.0263,35.1897,35.0177,35.1639,42979.0
2020-06-09 13:45:00,40.88,40.94,40.81,40.84,58406.0,35.1725,35.2242,35.1123,35.1381,58406.0
2020-06-09 13:50:00,40.83,40.9,40.76,40.83,33962.0,35.1295,35.1897,35.0693,35.1295,33962.0
2020-06-09 13:55:00,40.82,40.93,40.76,40.92,45626.0,35.1209,35.2156,35.0693,35.207,45626.0
2020-06-09 14:00:00,40.93,40.93,40.73,40.84,83177.0,35.2156,35.2156,35.0435,35.1381,83177.0
2020-06-09 14:05:00,40.85,40.85,40.69,40.69,46378.0,35.1467,35.1467,35.0091,35.0091,46378.0
2020-06-09 14:10:00,40.69,40.76,40.65,40.68,36641.0,35.0091,35.0693,34.9746,35.0005,36641.0
2020-06-09 14:15:00,40.69,40.73,40.57,40.57,36608.0,35.0091,35.0435,34.9058,34.9058,36608.0
2020-06-09 14:20:00,40.57,40.6,40.44,40.45,53507.0,34.9058,34.9316,34.794,34.8026,53507.0
2020-06-09 14:25:00,40.46,40.49,40.36,40.4,44150.0,34.8112,34.837,34.7251,34.7596,44150.0
2020-06-09 14:30:00,40.39,40.47,40.37,40.46,40822.0,34.7509,34.8198,34.7337,34.8112,40822.0
2020-06-09 14:35:00,40.44,40.45,40.36,40.45,38078.0,34.794,34.8026,34.7251,34.8026,38078.0
2020-06-09 14:40:00,40.46,40.46,40.36,40.4,46732.0,34.8112,34.8112,34.7251,34.7596,46732.0
2020-06-09 14:45:00,40.39,40.6,40.39,40.58,36354.0,34.7509,34.9316,34.7509,34.9144,36354.0
2020-06-09 14:50:00,40.59,40.72,40.51,40.67,25343.0,34.923,35.0349,34.8542,34.9919,25343.0
2020-06-09 14:55:00,40.7,40.72,40.61,40.66,30009.0,35.0177,35.0349,34.9402,34.9833,30009.0
2020-06-09 15:00:00,40.66,40.7,40.59,40.63,40839.0,34.9833,35.0177,34.923,34.9574,40839.0
2020-06-09 15:05:00,40.64,40.67,40.59,40.65,36552.0,34.966,34.9919,34.923,34.9746,36552.0
2020-06-09 15:10:00,40.65,40.69,40.61,40.63,53695.0,34.9746,35.0091,34.9402,34.9574,53695.0
2020-06-09 15:15:00,40.62,40.71,40.58,40.69,50668.0,34.9488,35.0263,34.9144,35.0091,50668.0
2020-06-09 15:20:00,40.69,40.82,40.65,40.69,61716.0,35.0091,35.1209,34.9746,35.0091,61716.0
2020-06-09 15:25:00,40.69,40.82,40.69,40.81,42996.0,35.0091,35.1209,35.0091,35.1123,42996.0
2020-06-09 15:30:00,40.81,40.81,40.57,40.58,104159.0,35.1123,35.1123,34.9058,34.9144,104159.0
2020-06-09 15:35:00,40.57,40.78,40.55,40.77,85453.0,34.9058,35.0865,34.8886,35.0779,85453.0
2020-06-09 15:40:00,40.76,40.91,40.73,40.83,98477.0,35.0693,35.1983,35.0435,35.1295,98477.0
2020-06-09 15:45:00,40.84,40.84,40.65,40.66,121103.0,35.1381,35.1381,34.9746,34.9833,121103.0
2020-06-09 15:50:00,40.65,40.66,40.38,40.45,217435.0,34.9746,34.9833,34.7423,34.8026,217435.0
2020-06-09 15:55:00,40.44,40.58,40.36,40.41,444305.0,34.794,34.9144,34.7251,34.7682,444305.0
2020-06-10 09:30:00,39.81,40.15,39.36,39.39,318632.0,34.2519,34.5445,33.8648,33.8906,318632.0
2020-06-10 09:35:00,39.39,39.73,39.25,39.56,148028.0,33.8906,34.1831,33.7701,34.0368,148028.0
2020-06-10 09:40:00,39.53,39.61,39.13,39.38,154755.0,34.011,34.0798,33.6669,33.882,154755.0
2020-06-10 09:45:00,39.4,39.79,39.34,39.72,129429.0,33.8992,34.2347,33.8475,34.1745,129429.0
2020-06-10 09:50:00,39.73,39.82,39.45,39.46,76021.0,34.1831,34.2605,33.9422,33.9508,76021.0
2020-06-10 09:55:00,39.47,39.64,39.38,39.58,100265.0,33.9594,34.1057,33.882,34.054,100265.0
2020-06-10 10:00:00,39.58,39.72,39.46,39.56,105727.0,34.054,34.1745,33.9508,34.0368,105727.0
2020-06-10 10:05:00,39.56,39.68,39.5,39.59,69196.0,34.0368,34.1401,33.9852,34.0626,69196.0
2020-06-10 10:10:00,39.59,39.61,39.15,39.16,155291.0,34.0626,34.0798,33.6841,33.6927,155291.0
2020-06-10 10:15:00,39.16,39.5,39.16,39.33,240559.0,33.6927,33.9852,33.6927,33.8389,240559.0
2020-06-10 10:20:00,39.33,39.43,39.23,39.34,161303.0,33.8389,33.925,33.7529,33.8475,161303.0
2020-06-10 10:25:00,39.32,39.52,39.3,39.49,50292.0,33.8303,34.0024,33.8131,33.9766,50292.0
2020-06-10 10:30:00,39.46,39.52,39.33,39.47,67212.0,33.9508,34.0024,33.8389,33.9594,67212.0
2020-06-10 10:35:00,39.46,39.52,39.26,39.5,63442.0,33.9508,34.0024,33.7787,33.9852,63442.0
2020-06-10 10:40:00,39.52,39.67,39.43,39.46,85134.0,34.0024,34.1315,33.925,33.9508,85134.0
2020-06-10 10:45:00,39.47,39.56,39.43,39.46,56608.0,33.9594,34.0368,33.925,33.9508,56608.0
2020-06-10 10:50:00,39.48,39.6,39.28,39.31,55094.0,33.968,34.0712,33.7959,33.8217,55094.0
2020-06-10 10:55:00,39.29,39.39,39.21,39.37,50938.0,33.8045,33.8906,33.7357,33.8734,50938.0
2020-06-10 11:00:00,39.34,39.74,39.31,39.74,56869.0,33.8475,34.1917,33.8217,34.1917,56869.0
2020-06-10 11:05:00,39.73,40.15,39.72,40.09,154347.0,34.1831,34.5445,34.1745,34.4928,154347.0
2020-06-10 11:10:00,40.09,40.1,39.73,39.9,50880.0,34.4928,34.5014,34.1831,34.3294,50880.0
2020-06-10 11:15:00,40.0,40.09,39.8,40.01,54070.0,34.4154,34.4928,34.2433,34.424,54070.0
2020-06-10 11:20:00,40.01,40.33,40.0,40.23,61827.0,34.424,34.6993,34.4154,34.6133,61827.0
2020-06-10 11:25:00,40.24,40.38,40.14,40.23,48718.0,34.6219,34.7423,34.5359,34.6133,48718.0
2020-06-10 11:30:00,40.25,40.43,40.25,40.3,62013.0,34.6305,34.7854,34.6305,34.6735,62013.0
2020-06-10 11:35:00,40.26,40.4,40.09,40.4,35843.0,34.6391,34.7596,34.4928,34.7596,35843.0
2020-06-10 11:40:00,40.39,40.63,40.35,40.45,64863.0,34.7509,34.9574,34.7165,34.8026,64863.0
2020-06-10 11:45:00,40.49,40.57,40.37,40.54,60671.0,34.837,34.9058,34.7337,34.88,60671.0
2020-06-10 11:50:00,40.53,40.79,40.52,40.78,38278.0,34.8714,35.0951,34.8628,35.0865,38278.0
2020-06-10 11:55:00,40.78,40.78,40.59,40.7,54719.0,35.0865,35.0865,34.923,35.0177,54719.0
2020-06-10 12:00:00,40.71,40.8,40.58,40.77,51467.0,35.0263,35.1037,34.9144,35.0779,51467.0
2020-06-10 12:05:00,40.76,40.76,40.56,40.62,42323.0,35.0693,35.0693,34.8972,34.9488,42323.0
2020-06-10 12:10:00,40.62,40.65,40.46,40.47,53958.0,34.9488,34.9746,34.8112,34.8198,53958.0
2020-06-10 12:15:00,40.48,40.64,40.38,40.61,59669.0,34.8284,34.966,34.7423,34.9402,59669.0
2020-06-10 12:20:00,40.6,40.63,40.51,40.58,57782.0,34.9316,34.9574,34.8542,34.9144,57782.0
2020-06-10 12:25:00,40.57,40.6,40.33,40.34,60668.0,34.9058,34.9316,34.6993,34.7079,60668.0
2020-06-10 12:30:00,40.31,40.39,40.28,40.33,38091.0,34.6821,34.7509,34.6563,34.6993,38091.0
2020-06-10 12:35:00,40.28,40.3,40.17,40.19,39212.0,34.6563,34.6735,34.5617,34.5789,39212.0
2020-06-10 12:40:00,40.18,40.31,40.13,40.27,28593.0,34.5703,34.6821,34.5272,34.6477,28593.0
2020-06-10 12:45:00,40.28,40.34,40.17,40.18,23713.0,34.6563,34.7079,34.5617,34.5703,23713.0
2020-06-10 12:50:00,40.16,40.16,40.02,40.06,48820.0,34.5531,34.5531,34.4326,34.467,48820.0
2020-06-10 12:55:00,40.05,40.08,39.96,39.97,53097.0,34.4584,34.4842,34.381,34.3896,53097.0
2020-06-10 13:00:00,39.96,39.99,39.86,39.9,33787.0,34.381,34.4068,34.2949,34.3294,33787.0
2020-06-10 13:05:00,39.92,39.99,39.88,39.99,34574.0,34.3466,34.4068,34.3122,34.4068,34574.0
2020-06-10 13:10:00,39.99,40.08,39.9,39.97,45527.0,34.4068,34.4842,34.3294,34.3896,45527.0
2020-06-10 13:15:00,39.93,39.99,39.9,39.91,52352.0,34.3552,34.4068,34.3294,34.338,52352.0
2020-06-10 13:20:00,39.9,39.92,39.82,39.85,34531.0,34.3294,34.3466,34.2605,34.2863,34531.0
2020-06-10 13:25:00,39.84,39.86,39.78,39.79,46927.0,34.2777,34.2949,34.2261,34.2347,46927.0
2020-06-10 13:30:00,39.79,39.91,39.79,39.88,39875.0,34.2347,34.338,34.2347,34.3122,39875.0
2020-06-10 13:35:00,39.89,39.94,39.83,39.86,58150.0,34.3208,34.3638,34.2691,34.2949,58150.0
2020-06-10 13:40:00,39.85,39.95,39.83,39.94,91744.0,34.2863,34.3724,34.2691,34.3638,91744.0
2020-06-10 13:45:00,39.94,40.02,39.9,39.96,33250.0,34.3638,34.4326,34.3294,34.381,33250.0
2020-06-10 13:50:00,39.96,40.04,39.89,39.99,54984.0,34.381,34.4498,34.3208,34.4068,54984.0
2020-06-10 13:55:00,39.98,40.02,39.86,39.9,43028.0,34.3982,34.4326,34.2949,34.3294,43028.0
2020-06-10 14:00:00,39.86,40.4,39.63,40.19,77827.0,34.2949,34.7596,34.0971,34.5789,77827.0
2020-06-10 14:05:00,40.2,40.4,40.11,40.2,89941.0,34.5875,34.7596,34.51,34.5875,89941.0
2020-06-10 14:10:00,40.2,40.55,40.2,40.5,55215.0,34.5875,34.8886,34.5875,34.8456,55215.0
2020-06-10 14:15:00,40.52,40.68,40.48,40.58,47394.0,34.8628,35.0005,34.8284,34.9144,47394.0
2020-06-10 14:20:00,40.57,40.62,40.4,40.47,54320.0,34.9058,34.9488,34.7596,34.8198,54320.0
2020-06-10 14:25:00,40.48,40.62,40.44,40.62,55560.0,34.8284,34.9488,34.794,34.9488,55560.0
2020-06-10 14:30:00,40.64,40.64,40.32,40.33,45069.0,34.966,34.966,34.6907,34.6993,45069.0
2020-06-10 14:35:00,40.33,40.45,40.19,40.2,33829.0,34.6993,34.8026,34.5789,34.5875,33829.0
2020-06-10 14:40:00,40.22,40.28,39.91,40.28,60376.0,34.6047,34.6563,34.338,34.6563,60376.0
2020-06-10 14:45:00,40.25,40.25,39.9,39.97,46964.0,34.6305,34.6305,34.3294,34.3896,46964.0
2020-06-10 14:50:00,39.99,40.03,39.73,39.82,53232.0,34.4068,34.4412,34.1831,34.2605,53232.0
2020-06-10 14:55:00,39.79,40.02,39.75,39.96,33974.0,34.2347,34.4326,34.2003,34.381,33974.0
2020-06-10 15:00:00,39.94,39.99,39.69,39.74,71613.0,34.3638,34.4068,34.1487,34.1917,71613.0
2020-06-10 15:05:00,39.77,40.1,39.77,40.05,95429.0,34.2175,34.5014,34.2175,34.4584,95429.0
2020-06-10 15:10:00,40.05,40.18,39.98,40.09,54788.0,34.4584,34.5703,34.3982,34.4928,54788.0
2020-06-10 15:15:00,40.09,40.13,39.93,40.07,51855.0,34.4928,34.5272,34.3552,34.4756,51855.0
2020-06-10 15:20:00,40.05,40.07,39.94,39.99,52212.0,34.4584,34.4756,34.3638,34.4068,52212.0
2020-06-10 15:25:00,39.97,40.24,39.86,40.22,66982.0,34.3896,34.6219,34.2949,34.6047,66982.0
2020-06-10 15:30:00,40.2,40.25,39.95,39.95,53477.0,34.5875,34.6305,34.3724,34.3724,53477.0
2020-06-10 15:35:00,39.95,40.06,39.85,39.99,122605.0,34.3724,34.467,34.2863,34.4068,122605.0
2020-06-10 15:40:00,39.97,39.97,39.79,39.83,75573.0,34.3896,34.3896,34.2347,34.2691,75573.0
2020-06-10 15:45:00,39.83,39.86,39.56,39.64,123091.0,34.2691,34.2949,34.0368,34.1057,123091.0
2020-06-10 15:50:00,39.64,39.68,39.53,39.56,160923.0,34.1057,34.1401,34.011,34.0368,160923.0
2020-06-10 15:55:00,39.54,39.56,39.15,39.19,508565.0,34.0196,34.0368,33.6841,33.7185,508565.0
2020-06-11 09:30:00,35.9,36.35,35.25,36.07,546832.0,30.8878,31.275,30.3286,31.0341,546832.0
2020-06-11 09:35:00,36.19,37.0,36.09,37.0,293462.0,31.1373,31.8342,31.0513,31.8342,293462.0
2020-06-11 09:40:00,37.0,37.44,37.0,37.28,243411.0,31.8342,32.2128,31.8342,32.0752,243411.0
2020-06-11 09:45:00,37.3,37.79,37.25,37.57,166635.0,32.0924,32.5139,32.0493,32.3247,166635.0
2020-06-11 09:50:00,37.59,37.81,37.3,37.74,133926.0,32.3419,32.5312,32.0924,32.4709,133926.0
2020-06-11 09:55:00,37.71,37.83,37.65,37.68,90367.0,32.4451,32.5484,32.3935,32.4193,90367.0
2020-06-11 10:00:00,37.67,37.89,37.12,37.19,149811.0,32.4107,32.6,31.9375,31.9977,149811.0
2020-06-11 10:05:00,37.19,37.59,37.08,37.54,235484.0,31.9977,32.3419,31.9031,32.2989,235484.0
2020-06-11 10:10:00,37.56,37.82,37.51,37.65,133355.0,32.3161,32.5398,32.273,32.3935,133355.0
2020-06-11 10:15:00,37.66,37.75,37.47,37.56,63829.0,32.4021,32.4795,32.2386,32.3161,63829.0
2020-06-11 10:20:00,37.55,37.79,37.44,37.47,88626.0,32.3075,32.5139,32.2128,32.2386,88626.0
2020-06-11 10:25:00,37.46,37.57,37.33,37.34,97487.0,32.23,32.3247,32.1182,32.1268,97487.0
2020-06-11 10:30:00,37.35,37.39,37.06,37.06,92030.0,32.1354,32.1698,31.8859,31.8859,92030.0
2020-06-11 10:35:00,37.06,37.15,36.89,37.07,59069.0,31.8859,31.9633,31.7396,31.8945,59069.0
2020-06-11 10:40:00,37.09,37.12,36.88,36.89,48111.0,31.9117,31.9375,31.731,31.7396,48111.0
2020-06-11 10:45:00,36.9,36.96,36.57,36.63,89780.0,31.7482,31.7998,31.4643,31.5159,89780.0
2020-06-11 10:50:00,36.65,36.79,36.63,36.73,75644.0,31.5331,31.6536,31.5159,31.6019,75644.0
2020-06-11 10:55:00,36.73,36.73,36.44,36.49,132031.0,31.6019,31.6019,31.3524,31.3954,132031.0
2020-06-11 11:00:00,36.49,36.49,36.25,36.37,83378.0,31.3954,31.3954,31.189,31.2922,83378.0
2020-06-11 11:05:00,36.38,36.58,36.25,36.4,93322.0,31.3008,31.4729,31.189,31.318,93322.0
2020-06-11 11:10:00,36.39,36.42,36.21,36.21,67562.0,31.3094,31.3352,31.1545,31.1545,67562.0
2020-06-11 11:15:00,36.21,36.5,36.21,36.47,67386.0,31.1545,31.4041,31.1545,31.3782,67386.0
2020-06-11 11:20:00,36.46,36.59,36.41,36.5,109054.0,31.3696,31.4815,31.3266,31.4041,109054.0
2020-06-11 11:25:00,36.49,36.5,36.2,36.22,109551.0,31.3954,31.4041,31.1459,31.1631,109551.0
2020-06-11 11:30:00,36.2,36.39,36.18,36.23,67368.0,31.1459,31.3094,31.1287,31.1717,67368.0
2020-06-11 11:35:00,36.26,36.3,36.17,36.2,49358.0,31.1976,31.232,31.1201,31.1459,49358.0
2020-06-11 11:40:00,36.2,36.24,36.1,36.23,79288.0,31.1459,31.1804,31.0599,31.1717,79288.0
2020-06-11 11:45:00,36.22,36.23,36.06,36.08,54546.0,31.1631,31.1717,31.0255,31.0427,54546.0
2020-06-11 11:50:00,36.08,36.18,36.01,36.1,52980.0,31.0427,31.1287,30.9825,31.0599,52980.0
2020-06-11 11:55:00,36.09,36.24,36.04,36.19,58681.0,31.0513,31.1804,31.0083,31.1373,58681.0
2020-06-11 12:00:00,36.18,36.18,35.94,35.96,65006.0,31.1287,31.1287,30.9222,30.9394,65006.0
2020-06-11 12:05:00,35.95,35.96,35.76,35.79,67764.0,30.9308,30.9394,30.7674,30.7932,67764.0
2020-06-11 12:10:00,35.81,35.89,35.72,35.81,82036.0,30.8104,30.8792,30.733,30.8104,82036.0
2020-06-11 12:15:00,35.78,35.82,35.67,35.78,66450.0,30.7846,30.819,30.6899,30.7846,66450.0
2020-06-11 12:20:00,35.78,35.95,35.78,35.89,55373.0,30.7846,30.9308,30.7846,30.8792,55373.0
2020-06-11 12:25:00,35.88,35.9,35.65,35.79,117351.0,30.8706,30.8878,30.6727,30.7932,117351.0
2020-06-11 12:30:00,35.83,36.19,35.81,36.1,91148.0,30.8276,31.1373,30.8104,31.0599,91148.0
2020-06-11 12:35:00,36.1,36.13,35.98,36.05,72984.0,31.0599,31.0857,30.9567,31.0169,72984.0
2020-06-11 12:40:00,36.03,36.08,35.84,35.87,134240.0,30.9997,31.0427,30.8362,30.862,134240.0
2020-06-11 12:45:00,35.9,36.03,35.85,35.91,50948.0,30.8878,30.9997,30.8448,30.8964,50948.0
2020-06-11 12:50:00,35.91,35.97,35.77,35.77,27974.0,30.8964,30.948,30.776,30.776,27974.0
2020-06-11 12:55:00,35.76,35.86,35.7,35.79,58175.0,30.7674,30.8534,30.7157,30.7932,58175.0
2020-06-11 13:00:00,35.77,36.07,35.76,35.98,55573.0,30.776,31.0341,30.7674,30.9567,55573.0
2020-06-11 13:05:00,35.96,36.04,35.87,36.02,61989.0,30.9394,31.0083,30.862,30.9911,61989.0
2020-06-11 13:10:00,35.99,36.17,35.9,36.17,41342.0,30.9653,31.1201,30.8878,31.1201,41342.0
2020-06-11 13:15:00,36.16,36.31,36.09,36.13,64698.0,31.1115,31.2406,31.0513,31.0857,64698.0
2020-06-11 13:20:00,36.13,36.26,36.11,36.19,45316.0,31.0857,31.1976,31.0685,31.1373,45316.0
2020-06-11 13:25:00,36.17,36.22,36.05,36.09,35863.0,31.1201,31.1631,31.0169,31.0513,35863.0
2020-06-11 13:30:00,36.1,36.23,36.06,36.21,39589.0,31.0599,31.1717,31.0255,31.1545,39589.0
2020-06-11 13:35:00,36.2,36.25,36.11,36.12,26623.0,31.1459,31.189,31.0685,31.0771,26623.0
2020-06-11 13:40:00,36.13,36.23,36.08,36.11,39515.0,31.0857,31.1717,31.0427,31.0685,39515.0
2020-06-11 13:45:00,36.12,36.2,36.05,36.13,28744.0,31.0771,31.1459,31.0169,31.0857,28744.0
2020-06-11 13:50:00,36.13,36.23,36.05,36.2,43705.0,31.0857,31.1717,31.0169,31.1459,43705.0
2020-06-11 13:55:00,36.2,36.31,36.13,36.29,49265.0,31.1459,31.2406,31.0857,31.2234,49265.0
2020-06-11 14:00:00,36.27,36.3,35.97,36.03,67236.0,31.2062,31.232,30.948,30.9997,67236.0
2020-06-11 14:05:00,36.03,36.24,36.03,36.22,84393.0,30.9997,31.1804,30.9997,31.1631,84393.0
2020-06-11 14:10:00,36.23,36.3,36.01,36.04,60956.0,31.1717,31.232,30.9825,31.0083,60956.0
2020-06-11 14:15:00,36.05,36.12,35.95,36.04,53150.0,31.0169,31.0771,30.9308,31.0083,53150.0
2020-06-11 14:20:00,36.05,36.22,35.99,36.22,50130.0,31.0169,31.1631,30.9653,31.1631,50130.0
2020-06-11 14:25:00,36.21,36.29,36.13,36.15,65223.0,31.1545,31.2234,31.0857,31.1029,65223.0
2020-06-11 14:30:00,36.15,36.17,35.84,35.88,94063.0,31.1029,31.1201,30.8362,30.8706,94063.0
2020-06-11 14:35:00,35.89,35.92,35.69,35.71,67441.0,30.8792,30.905,30.7071,30.7243,67441.0
2020-06-11 14:40:00,35.72,35.76,35.65,35.73,80608.0,30.733,30.7674,30.6727,30.7416,80608.0
2020-06-11 14:45:00,35.73,35.81,35.6,35.71,87104.0,30.7416,30.8104,30.6297,30.7243,87104.0
2020-06-11 14:50:00,35.72,35.74,35.57,35.61,112470.0,30.733,30.7502,30.6039,30.6383,112470.0
2020-06-11 14:55:00,35.6,35.71,35.48,35.66,121363.0,30.6297,30.7243,30.5265,30.6813,121363.0
2020-06-11 15:00:00,35.64,35.67,35.57,35.58,90186.0,30.6641,30.6899,30.6039,30.6125,90186.0
2020-06-11 15:05:00,35.58,35.59,35.32,35.39,131087.0,30.6125,30.6211,30.3888,30.449,131087.0
2020-06-11 15:10:00,35.39,35.65,35.37,35.42,166579.0,30.449,30.6727,30.4318,30.4748,166579.0
2020-06-11 15:15:00,35.42,35.51,35.35,35.4,84128.0,30.4748,30.5523,30.4146,30.4576,84128.0
2020-06-11 15:20:00,35.41,35.41,35.22,35.23,99327.0,30.4662,30.4662,30.3028,30.3114,99327.0
2020-06-11 15:25:00,35.23,35.36,35.16,35.32,126476.0,30.3114,30.4232,30.2511,30.3888,126476.0
2020-06-11 15:30:00,35.31,35.47,35.28,35.34,104202.0,30.3802,30.5179,30.3544,30.406,104202.0
2020-06-11 15:35:00,35.33,35.43,35.24,35.29,132296.0,30.3974,30.4834,30.32,30.363,132296.0
2020-06-11 15:40:00,35.29,35.64,35.28,35.64,161115.0,30.363,30.6641,30.3544,30.6641,161115.0
2020-06-11 15:45:00,35.64,35.72,35.56,35.57,164423.0,30.6641,30.733,30.5953,30.6039,164423.0
2020-06-11 15:50:00,35.57,35.57,35.36,35.49,217134.0,30.6039,30.6039,30.4232,30.5351,217134.0
2020-06-11 15:55:00,35.49,35.49,35.24,35.34,597498.0,30.5351,30.5351,30.32,30.406,597498.0
2020-06-12 09:30:00,37.63,37.9,36.99,36.99,303827.0,32.3763,32.6086,31.8256,31.8256,303827.0
2020-06-12 09:35:00,36.99,37.52,36.9,37.42,156461.0,31.8256,32.2816,31.7482,32.1956,156461.0
2020-06-12 09:40:00,37.39,37.57,37.16,37.24,165693.0,32.1698,32.3247,31.9719,32.0407,165693.0
2020-06-12 09:45:00,37.26,37.26,36.59,36.6,108452.0,32.0579,32.0579,31.4815,31.4901,108452.0
2020-06-12 09:50:00,36.59,36.87,36.53,36.63,99222.0,31.4815,31.7224,31.4299,31.5159,99222.0
2020-06-12 09:55:00,36.61,36.89,36.55,36.81,62360.0,31.4987,31.7396,31.4471,31.6708,62360.0
2020-06-12 10:00:00,36.81,37.24,36.81,37.12,98354.0,31.6708,32.0407,31.6708,31.9375,98354.0
2020-06-12 10:05:00,37.09,37.13,36.84,36.84,79727.0,31.9117,31.9461,31.6966,31.6966,79727.0
2020-06-12 10:10:00,36.81,37.06,36.67,36.7,89377.0,31.6708,31.8859,31.5503,31.5761,89377.0
2020-06-12 10:15:00,36.69,36.88,36.69,36.72,109841.0,31.5675,31.731,31.5675,31.5933,109841.0
2020-06-12 10:20:00,36.73,36.98,36.73,36.92,114279.0,31.6019,31.817,31.6019,31.7654,114279.0
2020-06-12 10:25:00,36.89,36.9,36.47,36.48,62444.0,31.7396,31.7482,31.3782,31.3868,62444.0
2020-06-12 10:30:00,36.48,36.51,36.31,36.34,68721.0,31.3868,31.4127,31.2406,31.2664,68721.0
2020-06-12 10:35:00,36.32,36.35,36.0,36.04,67259.0,31.2492,31.275,30.9739,31.0083,67259.0
2020-06-12 10:40:00,36.03,36.37,36.02,36.3,56729.0,30.9997,31.2922,30.9911,31.232,56729.0
2020-06-12 10:45:00,36.28,36.35,36.03,36.09,101030.0,31.2148,31.275,30.9997,31.0513,101030.0
2020-06-12 10:50:00,36.09,36.09,35.77,35.89,69739.0,31.0513,31.0513,30.776,30.8792,69739.0
2020-06-12 10:55:00,35.88,35.94,35.64,35.66,64537.0,30.8706,30.9222,30.6641,30.6813,64537.0
2020-06-12 11:00:00,35.66,35.85,35.46,35.5,82568.0,30.6813,30.8448,30.5093,30.5437,82568.0
2020-06-12 11:05:00,35.5,36.23,35.49,36.06,79579.0,30.5437,31.1717,30.5351,31.0255,79579.0
2020-06-12 11:10:00,36.13,36.14,35.75,35.78,61102.0,31.0857,31.0943,30.7588,30.7846,61102.0
2020-06-12 11:15:00,35.75,35.89,35.54,35.57,60591.0,30.7588,30.8792,30.5781,30.6039,60591.0
2020-06-12 11:20:00,35.56,35.82,35.42,35.47,59173.0,30.5953,30.819,30.4748,30.5179,59173.0
2020-06-12 11:25:00,35.5,35.94,35.47,35.82,51241.0,30.5437,30.9222,30.5179,30.819,51241.0
2020-06-12 11:30:00,35.82,36.0,35.7,35.95,49607.0,30.819,30.9739,30.7157,30.9308,49607.0
2020-06-12 11:35:00,35.97,36.27,35.93,36.16,44587.0,30.948,31.2062,30.9136,31.1115,44587.0
2020-06-12 11:40:00,36.16,36.24,35.81,35.82,59680.0,31.1115,31.1804,30.8104,30.819,59680.0
2020-06-12 11:45:00,35.82,36.09,35.82,35.87,59597.0,30.819,31.0513,30.819,30.862,59597.0
2020-06-12 11:50:00,35.87,35.95,35.77,35.87,49960.0,30.862,30.9308,30.776,30.862,49960.0
2020-06-12 11:55:00,35.85,36.2,35.85,36.18,36279.0,30.8448,31.1459,30.8448,31.1287,36279.0
2020-06-12 12:00:00,36.19,36.19,36.05,36.11,52135.0,31.1373,31.1373,31.0169,31.0685,52135.0
2020-06-12 12:05:00,36.11,36.37,36.11,36.33,40329.0,31.0685,31.2922,31.0685,31.2578,40329.0
2020-06-12 12:10:00,36.33,36.37,36.22,36.33,52299.0,31.2578,31.2922,31.1631,31.2578,52299.0
2020-06-12 12:15:00,36.31,36.39,36.25,36.37,48910.0,31.2406,31.3094,31.189,31.2922,48910.0
2020-06-12 12:20:00,36.34,36.34,36.09,36.09,42675.0,31.2664,31.2664,31.0513,31.0513,42675.0
2020-06-12 12:25:00,36.09,36.19,35.93,36.02,48973.0,31.0513,31.1373,30.9136,30.9911,48973.0
2020-06-12 12:30:00,36.02,36.06,35.8,35.84,29336.0,30.9911,31.0255,30.8018,30.8362,29336.0
2020-06-12 12:35:00,35.8,35.83,35.72,35.81,20810.0,30.8018,30.8276,30.733,30.8104,20810.0
2020-06-12 12:40:00,35.82,35.95,35.82,35.86,22797.0,30.819,30.9308,30.819,30.8534,22797.0
2020-06-12 12:45:00,35.86,35.91,35.75,35.88,39025.0,30.8534,30.8964,30.7588,30.8706,39025.0
2020-06-12 12:50:00,35.9,36.01,35.89,35.98,31761.0,30.8878,30.9825,30.8792,30.9567,31761.0
2020-06-12 12:55:00,35.96,36.01,35.89,35.93,29658.0,30.9394,30.9825,30.8792,30.9136,29658.0
2020-06-12 13:00:00,35.93,35.95,35.68,35.68,54037.0,30.9136,30.9308,30.6985,30.6985,54037.0
2020-06-12 13:05:00,35.69,36.0,35.69,35.99,47238.0,30.7071,30.9739,30.7071,30.9653,47238.0
2020-06-12 13:10:00,35.99,36.16,35.98,36.14,44489.0,30.9653,31.1115,30.9567,31.0943,44489.0
2020-06-12 13:15:00,36.13,36.14,35.99,36.05,34418.0,31.0857,31.0943,30.9653,31.0169,34418.0
2020-06-12 13:20:00,36.06,36.23,35.99,36.03,41267.0,31.0255,31.1717,30.9653,30.9997,41267.0
2020-06-12 13:25:00,36.05,36.17,36.03,36.06,33490.0,31.0169,31.1201,30.9997,31.0255,33490.0
2020-06-12 13:30:00,36.07,36.12,35.84,35.87,27628.0,31.0341,31.0771,30.8362,30.862,27628.0
2020-06-12 13:35:00,35.87,35.97,35.7,35.75,48301.0,30.862,30.948,30.7157,30.7588,48301.0
2020-06-12 13:40:00,35.74,35.88,35.64,35.71,38663.0,30.7502,30.8706,30.6641,30.7243,38663.0
2020-06-12 13:45:00,35.68,35.7,35.55,35.58,65199.0,30.6985,30.7157,30.5867,30.6125,65199.0
2020-06-12 13:50:00,35.62,35.72,35.51,35.64,31349.0,30.6469,30.733,30.5523,30.6641,31349.0
2020-06-12 13:55:00,35.63,35.77,35.45,35.45,63042.0,30.6555,30.776,30.5006,30.5006,63042.0
2020-06-12 14:00:00,35.47,35.68,35.45,35.51,56737.0,30.5179,30.6985,30.5006,30.5523,56737.0
2020-06-12 14:05:00,35.51,35.51,35.33,35.36,78992.0,30.5523,30.5523,30.3974,30.4232,78992.0
2020-06-12 14:10:00,35.37,35.78,35.37,35.65,97181.0,30.4318,30.7846,30.4318,30.6727,97181.0
2020-06-12 14:15:00,35.64,35.75,35.5,35.69,61538.0,30.6641,30.7588,30.5437,30.7071,61538.0
2020-06-12 14:20:00,35.67,35.68,35.52,35.61,32175.0,30.6899,30.6985,30.5609,30.6383,32175.0
2020-06-12 14:25:00,35.61,35.78,35.58,35.71,26600.0,30.6383,30.7846,30.6125,30.7243,26600.0
2020-06-12 14:30:00,35.7,35.94,35.7,35.83,100859.0,30.7157,30.9222,30.7157,30.8276,100859.0
2020-06-12 14:35:00,35.86,35.87,35.61,35.65,36053.0,30.8534,30.862,30.6383,30.6727,36053.0
2020-06-12 14:40:00,35.65,35.75,35.45,35.59,44394.0,30.6727,30.7588,30.5006,30.6211,44394.0
2020-06-12 14:45:00,35.59,35.79,35.59,35.66,25774.0,30.6211,30.7932,30.6211,30.6813,25774.0
2020-06-12 14:50:00,35.66,35.74,35.54,35.74,35199.0,30.6813,30.7502,30.5781,30.7502,35199.0
2020-06-12 14:55:00,35.73,35.77,35.56,35.71,26535.0,30.7416,30.776,30.5953,30.7243,26535.0
2020-06-12 15:00:00,35.7,35.95,35.7,35.83,33434.0,30.7157,30.9308,30.7157,30.8276,33434.0
2020-06-12 15:05:00,35.86,36.09,35.84,35.98,54031.0,30.8534,31.0513,30.8362,30.9567,54031.0
2020-06-12 15:10:00,35.97,36.1,35.95,36.07,60555.0,30.948,31.0599,30.9308,31.0341,60555.0
2020-06-12 15:15:00,36.09,36.1,35.85,36.01,43629.0,31.0513,31.0599,30.8448,30.9825,43629.0
2020-06-12 15:20:00,36.02,36.03,35.86,35.86,34750.0,30.9911,30.9997,30.8534,30.8534,34750.0
2020-06-12 15:25:00,35.88,36.01,35.86,35.99,43088.0,30.8706,30.9825,30.8534,30.9653,43088.0
2020-06-12 15:30:00,36.0,36.19,35.95,36.19,40630.0,30.9739,31.1373,30.9308,31.1373,40630.0
2020-06-12 15:35:00,36.19,36.32,36.16,36.29,57262.0,31.1373,31.2492,31.1115,31.2234,57262.0
2020-06-12 15:40:00,36.29,36.4,36.25,36.38,91125.0,31.2234,31.318,31.189,31.3008,91125.0
2020-06-12 15:45:00,36.39,36.58,36.37,36.57,93135.0,31.3094,31.4729,31.2922,31.4643,93135.0
2020-06-12 15:50:00,36.58,36.7,36.53,36.69,170725.0,31.4729,31.5761,31.4299,31.5675,170725.0
2020-06-12 15:55:00,36.69,36.69,36.53,36.61,347826.0,31.5675,31.5675,31.4299,31.4987,347826.0
2020-06-15 09:30:00,34.8,35.37,34.61,34.88,312002.0,29.9414,30.4318,29.7779,30.0102,312002.0
2020-06-15 09:35:00,34.98,35.7,34.91,35.38,178976.0,30.0963,30.7157,30.036,30.4404,178976.0
2020-06-15 09:40:00,35.38,35.7,35.27,35.55,132641.0,30.4404,30.7157,30.3458,30.5867,132641.0
2020-06-15 09:45:00,35.56,35.67,35.29,35.54,126173.0,30.5953,30.6899,30.363,30.5781,126173.0
2020-06-15 09:50:00,35.56,35.87,35.44,35.8,94562.0,30.5953,30.862,30.492,30.8018,94562.0
2020-06-15 09:55:00,35.79,35.87,35.34,35.5,77756.0,30.7932,30.862,30.406,30.5437,77756.0
2020-06-15 10:00:00,35.5,35.55,35.26,35.48,64238.0,30.5437,30.5867,30.3372,30.5265,64238.0
2020-06-15 10:05:00,35.47,35.88,35.47,35.66,106553.0,30.5179,30.8706,30.5179,30.6813,106553.0
2020-06-15 10:10:00,35.65,35.86,35.57,35.78,95983.0,30.6727,30.8534,30.6039,30.7846,95983.0
2020-06-15 10:15:00,35.78,36.16,35.7,36.1,85732.0,30.7846,31.1115,30.7157,31.0599,85732.0
2020-06-15 10:20:00,36.12,36.12,35.74,35.77,86742.0,31.0771,31.0771,30.7502,30.776,86742.0
2020-06-15 10:25:00,35.77,35.89,35.74,35.79,62017.0,30.776,30.8792,30.7502,30.7932,62017.0
2020-06-15 10:30:00,35.79,36.01,35.7,35.97,95794.0,30.7932,30.9825,30.7157,30.948,95794.0
2020-06-15 10:35:00,35.96,36.04,35.76,35.76,65647.0,30.9394,31.0083,30.7674,30.7674,65647.0
2020-06-15 10:40:00,35.75,36.17,35.61,36.17,88125.0,30.7588,31.1201,30.6383,31.1201,88125.0
2020-06-15 10:45:00,36.19,36.39,36.15,36.26,64884.0,31.1373,31.3094,31.1029,31.1976,64884.0
2020-06-15 10:50:00,36.23,36.52,36.21,36.43,55365.0,31.1717,31.4213,31.1545,31.3438,55365.0
2020-06-15 10:55:00,36.41,36.52,36.34,36.39,44172.0,31.3266,31.4213,31.2664,31.3094,44172.0
2020-06-15 11:00:00,36.4,36.68,36.33,36.68,75723.0,31.318,31.5589,31.2578,31.5589,75723.0
2020-06-15 11:05:00,36.66,36.96,36.61,36.93,94943.0,31.5417,31.7998,31.4987,31.774,94943.0
2020-06-15 11:10:00,36.93,36.93,36.7,36.79,47942.0,31.774,31.774,31.5761,31.6536,47942.0
2020-06-15 11:15:00,36.79,36.79,36.47,36.56,57084.0,31.6536,31.6536,31.3782,31.4557,57084.0
2020-06-15 11:20:00,36.56,36.67,36.36,36.63,45353.0,31.4557,31.5503,31.2836,31.5159,45353.0
2020-06-15 11:25:00,36.64,36.71,36.43,36.5,36990.0,31.5245,31.5847,31.3438,31.4041,36990.0
2020-06-15 11:30:00,36.48,36.65,36.39,36.45,57322.0,31.3868,31.5331,31.3094,31.361,57322.0
2020-06-15 11:35:00,36.48,36.55,36.37,36.39,54950.0,31.3868,31.4471,31.2922,31.3094,54950.0
2020-06-15 11:40:00,36.41,36.46,36.25,36.26,59916.0,31.3266,31.3696,31.189,31.1976,59916.0
2020-06-15 11:45:00,36.26,36.42,36.26,36.39,36691.0,31.1976,31.3352,31.1976,31.3094,36691.0
2020-06-15 11:50:00,36.38,36.56,36.25,36.29,48544.0,31.3008,31.4557,31.189,31.2234,48544.0
2020-06-15 11:55:00,36.32,36.65,36.31,36.53,42142.0,31.2492,31.5331,31.2406,31.4299,42142.0
2020-06-15 12:00:00,36.53,36.9,36.46,36.89,60517.0,31.4299,31.7482,31.3696,31.7396,60517.0
2020-06-15 12:05:00,36.89,37.03,36.85,37.02,82912.0,31.7396,31.8601,31.7052,31.8515,82912.0
2020-06-15 12:10:00,37.03,37.1,36.94,36.98,62884.0,31.8601,31.9203,31.7826,31.817,62884.0
2020-06-15 12:15:00,36.99,37.13,36.99,37.09,67960.0,31.8256,31.9461,31.8256,31.9117,67960.0
2020-06-15 12:20:00,37.07,37.17,37.02,37.17,109315.0,31.8945,31.9805,31.8515,31.9805,109315.0
2020-06-15 12:25:00,37.16,37.17,37.02,37.06,48941.0,31.9719,31.9805,31.8515,31.8859,48941.0
2020-06-15 12:30:00,37.07,37.1,36.84,36.87,59670.0,31.8945,31.9203,31.6966,31.7224,59670.0
2020-06-15 12:35:00,36.88,37.13,36.88,37.11,33819.0,31.731,31.9461,31.731,31.9289,33819.0
2020-06-15 12:40:00,37.12,37.19,37.08,37.11,46071.0,31.9375,31.9977,31.9031,31.9289,46071.0
2020-06-15 12:45:00,37.09,37.14,37.02,37.09,67338.0,31.9117,31.9547,31.8515,31.9117,67338.0
2020-06-15 12:50:00,37.08,37.24,37.07,37.18,59699.0,31.9031,32.0407,31.8945,31.9891,59699.0
2020-06-15 12:55:00,37.18,37.28,37.14,37.27,74156.0,31.9891,32.0752,31.9547,32.0665,74156.0
2020-06-15 13:00:00,37.27,37.42,37.18,37.42,165329.0,32.0665,32.1956,31.9891,32.1956,165329.0
2020-06-15 13:05:00,37.43,37.6,37.38,37.6,56976.0,32.2042,32.3505,32.1612,32.3505,56976.0
2020-06-15 13:10:00,37.6,37.62,37.44,37.53,33492.0,32.3505,32.3677,32.2128,32.2902,33492.0
2020-06-15 13:15:00,37.53,37.76,37.51,37.63,39316.0,32.2902,32.4881,32.273,32.3763,39316.0
2020-06-15 13:20:00,37.62,37.73,37.37,37.43,47290.0,32.3677,32.4623,32.1526,32.2042,47290.0
2020-06-15 13:25:00,37.48,37.63,37.47,37.57,51720.0,32.2472,32.3763,32.2386,32.3247,51720.0
2020-06-15 13:30:00,37.55,37.55,37.15,37.17,65436.0,32.3075,32.3075,31.9633,31.9805,65436.0
2020-06-15 13:35:00,37.17,37.33,37.17,37.27,35177.0,31.9805,32.1182,31.9805,32.0665,35177.0
2020-06-15 13:40:00,37.26,37.3,37.04,37.08,39896.0,32.0579,32.0924,31.8687,31.9031,39896.0
2020-06-15 13:45:00,37.08,37.13,36.78,36.82,53203.0,31.9031,31.9461,31.645,31.6794,53203.0
2020-06-15 13:50:00,36.82,37.08,36.82,36.95,49519.0,31.6794,31.9031,31.6794,31.7912,49519.0
2020-06-15 13:55:00,36.95,36.97,36.85,36.91,57501.0,31.7912,31.8084,31.7052,31.7568,57501.0
2020-06-15 14:00:00,36.92,37.63,36.92,37.56,70509.0,31.7654,32.3763,31.7654,32.3161,70509.0
2020-06-15 14:05:00,37.52,37.89,37.51,37.78,69414.0,32.2816,32.6,32.273,32.5053,69414.0
2020-06-15 14:10:00,37.79,37.85,37.68,37.85,65587.0,32.5139,32.5656,32.4193,32.5656,65587.0
2020-06-15 14:15:00,37.88,38.08,37.88,37.97,74785.0,32.5914,32.7635,32.5914,32.6688,74785.0
2020-06-15 14:20:00,37.95,38.01,37.8,37.97,52627.0,32.6516,32.7032,32.5226,32.6688,52627.0
2020-06-15 14:25:00,37.96,38.04,37.91,38.01,40275.0,32.6602,32.729,32.6172,32.7032,40275.0
2020-06-15 14:30:00,38.02,38.07,37.74,37.76,68761.0,32.7118,32.7549,32.4709,32.4881,68761.0
2020-06-15 14:35:00,37.77,37.92,37.74,37.87,38970.0,32.4967,32.6258,32.4709,32.5828,38970.0
2020-06-15 14:40:00,37.88,38.04,37.8,37.9,41814.0,32.5914,32.729,32.5226,32.6086,41814.0
2020-06-15 14:45:00,37.91,38.07,37.89,38.05,44771.0,32.6172,32.7549,32.6,32.7376,44771.0
2020-06-15 14:50:00,38.02,38.06,37.76,37.81,50119.0,32.7118,32.7463,32.4881,32.5312,50119.0
2020-06-15 14:55:00,37.81,37.93,37.76,37.9,42712.0,32.5312,32.6344,32.4881,32.6086,42712.0
2020-06-15 15:00:00,37.9,38.06,37.87,37.95,51940.0,32.6086,32.7463,32.5828,32.6516,51940.0
2020-06-15 15:05:00,37.93,38.04,37.87,38.02,54346.0,32.6344,32.729,32.5828,32.7118,54346.0
2020-06-15 15:10:00,38.03,38.14,38.01,38.12,89678.0,32.7204,32.8151,32.7032,32.7979,89678.0
2020-06-15 15:15:00,38.12,38.2,37.94,37.98,72095.0,32.7979,32.8667,32.643,32.6774,72095.0
2020-06-15 15:20:00,37.97,37.99,37.81,37.95,56132.0,32.6688,32.686,32.5312,32.6516,56132.0
2020-06-15 15:25:00,37.95,38.02,37.7,37.74,67178.0,32.6516,32.7118,32.4365,32.4709,67178.0
2020-06-15 15:30:00,37.72,37.76,37.35,37.42,122864.0,32.4537,32.4881,32.1354,32.1956,122864.0
2020-06-15 15:35:00,37.42,37.49,37.24,37.36,96914.0,32.1956,32.2558,32.0407,32.144,96914.0
2020-06-15 15:40:00,37.36,37.57,37.24,37.53,98761.0,32.144,32.3247,32.0407,32.2902,98761.0
2020-06-15 15:45:00,37.51,37.65,37.46,37.62,137353.0,32.273,32.3935,32.23,32.3677,137353.0
2020-06-15 15:50:00,37.61,37.88,37.58,37.7,179286.0,32.3591,32.5914,32.3333,32.4365,179286.0
2020-06-15 15:55:00,37.7,37.89,37.64,37.88,337103.0,32.4365,32.6,32.3849,32.5914,337103.0
2020-06-16 09:30:00,40.11,40.48,39.63,39.66,304085.0,34.51,34.8284,34.0971,34.1229,304085.0
2020-06-16 09:35:00,39.69,39.93,39.54,39.8,133242.0,34.1487,34.3552,34.0196,34.2433,133242.0
2020-06-16 09:40:00,39.84,39.92,39.33,39.33,218931.0,34.2777,34.3466,33.8389,33.8389,218931.0
2020-06-16 09:45:00,39.35,39.78,39.34,39.38,146628.0,33.8561,34.2261,33.8475,33.882,146628.0
2020-06-16 09:50:00,39.38,39.45,39.0,39.16,143760.0,33.882,33.9422,33.555,33.6927,143760.0
2020-06-16 09:55:00,39.15,39.66,39.14,39.63,162919.0,33.6841,34.1229,33.6755,34.0971,162919.0
2020-06-16 10:00:00,39.63,39.92,39.48,39.85,81727.0,34.0971,34.3466,33.968,34.2863,81727.0
2020-06-16 10:05:00,39.83,40.27,39.83,39.99,86508.0,34.2691,34.6477,34.2691,34.4068,86508.0
2020-06-16 10:10:00,40.0,40.11,39.88,39.9,56866.0,34.4154,34.51,34.3122,34.3294,56866.0
2020-06-16 10:15:00,39.92,40.1,39.88,39.92,62106.0,34.3466,34.5014,34.3122,34.3466,62106.0
2020-06-16 10:20:00,39.88,39.89,39.65,39.71,83695.0,34.3122,34.3208,34.1143,34.1659,83695.0
2020-06-16 10:25:00,39.69,39.98,39.66,39.84,52380.0,34.1487,34.3982,34.1229,34.2777,52380.0
2020-06-16 10:30:00,39.82,39.89,39.46,39.47,85960.0,34.2605,34.3208,33.9508,33.9594,85960.0
2020-06-16 10:35:00,39.46,39.49,39.16,39.27,115567.0,33.9508,33.9766,33.6927,33.7873,115567.0
2020-06-16 10:40:00,39.28,39.29,38.91,39.11,70625.0,33.7959,33.8045,33.4776,33.6497,70625.0
2020-06-16 10:45:00,39.09,39.5,38.96,39.41,52078.0,33.6324,33.9852,33.5206,33.9078,52078.0
2020-06-16 10:50:00,39.4,39.42,38.62,38.72,134096.0,33.8992,33.9164,33.2281,33.3141,134096.0
2020-06-16 10:55:00,38.71,38.73,38.17,38.26,129537.0,33.3055,33.3227,32.8409,32.9183,129537.0
2020-06-16 11:00:00,38.23,38.45,37.62,38.4,118769.0,32.8925,33.0818,32.3677,33.0388,118769.0
2020-06-16 11:05:00,38.45,38.86,38.38,38.73,74984.0,33.0818,33.4346,33.0216,33.3227,74984.0
2020-06-16 11:10:00,38.73,38.82,38.47,38.74,49445.0,33.3227,33.4001,33.099,33.3313,49445.0
2020-06-16 11:15:00,38.82,39.18,38.72,38.74,88206.0,33.4001,33.7099,33.3141,33.3313,88206.0
2020-06-16 11:20:00,38.76,39.11,38.72,39.0,47198.0,33.3485,33.6497,33.3141,33.555,47198.0
2020-06-16 11:25:00,39.03,39.15,38.88,39.11,50391.0,33.5808,33.6841,33.4518,33.6497,50391.0
2020-06-16 11:30:00,39.13,39.23,38.96,39.01,43884.0,33.6669,33.7529,33.5206,33.5636,43884.0
2020-06-16 11:35:00,39.05,39.13,38.78,38.88,29833.0,33.598,33.6669,33.3657,33.4518,29833.0
2020-06-16 11:40:00,38.84,38.91,38.75,38.81,25973.0,33.4174,33.4776,33.3399,33.3915,25973.0
2020-06-16 11:45:00,38.82,39.05,38.77,39.05,32361.0,33.4001,33.598,33.3571,33.598,32361.0
2020-06-16 11:50:00,39.04,39.1,38.76,38.84,49470.0,33.5894,33.6411,33.3485,33.4174,49470.0
2020-06-16 11:55:00,38.85,38.87,38.68,38.74,45090.0,33.426,33.4432,33.2797,33.3313,45090.0
2020-06-16 12:00:00,38.77,38.85,38.54,38.63,42184.0,33.3571,33.426,33.1592,33.2367,42184.0
2020-06-16 12:05:00,38.64,38.67,38.51,38.61,39044.0,33.2453,33.2711,33.1334,33.2195,39044.0
2020-06-16 12:10:00,38.64,38.7,38.52,38.69,23406.0,33.2453,33.2969,33.142,33.2883,23406.0
2020-06-16 12:15:00,38.69,38.79,38.6,38.77,33758.0,33.2883,33.3743,33.2109,33.3571,33758.0
2020-06-16 12:20:00,38.79,38.89,38.72,38.78,26060.0,33.3743,33.4604,33.3141,33.3657,26060.0
2020-06-16 12:25:00,38.79,39.0,38.79,38.89,29415.0,33.3743,33.555,33.3743,33.4604,29415.0
2020-06-16 12:30:00,38.92,39.07,38.91,39.05,27807.0,33.4862,33.6152,33.4776,33.598,27807.0
2020-06-16 12:35:00,39.04,39.18,39.03,39.09,28120.0,33.5894,33.7099,33.5808,33.6324,28120.0
2020-06-16 12:40:00,39.09,39.32,39.09,39.27,49892.0,33.6324,33.8303,33.6324,33.7873,49892.0
2020-06-16 12:45:00,39.29,39.29,39.13,39.17,24665.0,33.8045,33.8045,33.6669,33.7013,24665.0
2020-06-16 12:50:00,39.16,39.19,39.0,39.05,23192.0,33.6927,33.7185,33.555,33.598,23192.0
2020-06-16 12:55:00,39.03,39.18,38.99,39.15,26343.0,33.5808,33.7099,33.5464,33.6841,26343.0
2020-06-16 13:00:00,39.14,39.31,39.12,39.16,67667.0,33.6755,33.8217,33.6583,33.6927,67667.0
2020-06-16 13:05:00,39.13,39.2,39.06,39.1,32333.0,33.6669,33.7271,33.6066,33.6411,32333.0
2020-06-16 13:10:00,39.09,39.17,39.01,39.03,30172.0,33.6324,33.7013,33.5636,33.5808,30172.0
2020-06-16 13:15:00,39.05,39.14,39.01,39.09,28711.0,33.598,33.6755,33.5636,33.6324,28711.0
2020-06-16 13:20:00,39.08,39.08,38.87,39.02,33370.0,33.6238,33.6238,33.4432,33.5722,33370.0
2020-06-16 13:25:00,39.02,39.08,38.89,38.93,87867.0,33.5722,33.6238,33.4604,33.4948,87867.0
2020-06-16 13:30:00,38.93,39.05,38.87,38.9,41933.0,33.4948,33.598,33.4432,33.469,41933.0
2020-06-16 13:35:00,38.89,38.95,38.77,38.82,32845.0,33.4604,33.512,33.3571,33.4001,32845.0
2020-06-16 13:40:00,38.82,38.98,38.81,38.85,54083.0,33.4001,33.5378,33.3915,33.426,54083.0
2020-06-16 13:45:00,38.84,38.87,38.77,38.82,30822.0,33.4174,33.4432,33.3571,33.4001,30822.0
2020-06-16 13:50:00,38.83,38.9,38.66,38.68,49360.0,33.4087,33.469,33.2625,33.2797,49360.0
2020-06-16 13:55:00,38.67,38.82,38.66,38.8,30542.0,33.2711,33.4001,33.2625,33.3829,30542.0
2020-06-16 14:00:00,38.81,38.98,38.79,38.95,42807.0,33.3915,33.5378,33.3743,33.512,42807.0
2020-06-16 14:05:00,38.95,39.03,38.9,39.02,33194.0,33.512,33.5808,33.469,33.5722,33194.0
2020-06-16 14:10:00,39.01,39.24,38.94,39.2,38088.0,33.5636,33.7615,33.5034,33.7271,38088.0
2020-06-16 14:15:00,39.18,39.35,39.14,39.3,40898.0,33.7099,33.8561,33.6755,33.8131,40898.0
2020-06-16 14:20:00,39.31,39.36,39.04,39.25,49969.0,33.8217,33.8648,33.5894,33.7701,49969.0
2020-06-16 14:25:00,39.21,39.3,39.14,39.26,39050.0,33.7357,33.8131,33.6755,33.7787,39050.0
2020-06-16 14:30:00,39.26,39.41,39.22,39.26,52843.0,33.7787,33.9078,33.7443,33.7787,52843.0
2020-06-16 14:35:00,39.26,39.33,39.21,39.28,32334.0,33.7787,33.8389,33.7357,33.7959,32334.0
2020-06-16 14:40:00,39.29,39.32,39.08,39.12,42137.0,33.8045,33.8303,33.6238,33.6583,42137.0
2020-06-16 14:45:00,39.13,39.17,39.01,39.16,28398.0,33.6669,33.7013,33.5636,33.6927,28398.0
2020-06-16 14:50:00,39.14,39.17,38.98,39.11,21300.0,33.6755,33.7013,33.5378,33.6497,21300.0
2020-06-16 14:55:00,39.12,39.13,38.91,38.93,35988.0,33.6583,33.6669,33.4776,33.4948,35988.0
2020-06-16 15:00:00,38.95,38.97,38.82,38.88,39456.0,33.512,33.5292,33.4001,33.4518,39456.0
2020-06-16 15:05:00,38.89,38.96,38.78,38.81,51034.0,33.4604,33.5206,33.3657,33.3915,51034.0
2020-06-16 15:10:00,38.81,38.94,38.8,38.84,66443.0,33.3915,33.5034,33.3829,33.4174,66443.0
2020-06-16 15:15:00,38.82,38.83,38.5,38.57,63241.0,33.4001,33.4087,33.1248,33.185,63241.0
2020-06-16 15:20:00,38.58,38.79,38.58,38.73,52247.0,33.1937,33.3743,33.1937,33.3227,52247.0
2020-06-16 15:25:00,38.73,38.85,38.73,38.79,55234.0,33.3227,33.426,33.3227,33.3743,55234.0
2020-06-16 15:30:00,38.79,38.96,38.72,38.9,68029.0,33.3743,33.5206,33.3141,33.469,68029.0
2020-06-16 15:35:00,38.89,38.89,38.52,38.53,109568.0,33.4604,33.4604,33.142,33.1506,109568.0
2020-06-16 15:40:00,38.54,38.64,38.39,38.44,146708.0,33.1592,33.2453,33.0302,33.0732,146708.0
2020-06-16 15:45:00,38.44,38.53,38.36,38.47,155862.0,33.0732,33.1506,33.0044,33.099,155862.0
2020-06-16 15:50:00,38.46,38.66,38.43,38.5,178163.0,33.0904,33.2625,33.0646,33.1248,178163.0
2020-06-16 15:55:00,38.51,38.69,38.42,38.69,320131.0,33.1334,33.2883,33.056,33.2883,320131.0
2020-06-17 09:30:00,38.5,38.64,38.22,38.3,167030.0,33.1248,33.2453,32.8839,32.9527,167030.0
2020-06-17 09:35:00,38.32,38.36,37.84,37.92,94042.0,32.97,33.0044,32.557,32.6258,94042.0
2020-06-17 09:40:00,37.92,38.36,37.81,38.25,60922.0,32.6258,33.0044,32.5312,32.9097,60922.0
2020-06-17 09:45:00,38.22,38.25,37.89,38.05,58749.0,32.8839,32.9097,32.6,32.7376,58749.0
2020-06-17 09:50:00,38.05,38.46,38.01,38.29,92868.0,32.7376,33.0904,32.7032,32.9441,92868.0
2020-06-17 09:55:00,38.27,38.29,37.9,38.02,106002.0,32.9269,32.9441,32.6086,32.7118,106002.0
2020-06-17 10:00:00,38.0,38.28,37.83,37.83,100127.0,32.6946,32.9355,32.5484,32.5484,100127.0
2020-06-17 10:05:00,37.84,38.09,37.82,37.97,53974.0,32.557,32.7721,32.5398,32.6688,53974.0
2020-06-17 10:10:00,37.93,37.97,37.68,37.73,36555.0,32.6344,32.6688,32.4193,32.4623,36555.0
2020-06-17 10:15:00,37.73,37.95,37.54,37.61,92174.0,32.4623,32.6516,32.2989,32.3591,92174.0
2020-06-17 10:20:00,37.61,37.67,37.39,37.4,150853.0,32.3591,32.4107,32.1698,32.1784,150853.0
2020-06-17 10:25:00,37.4,37.63,37.33,37.47,60553.0,32.1784,32.3763,32.1182,32.2386,60553.0
2020-06-17 10:30:00,37.52,37.76,37.45,37.71,139845.0,32.2816,32.4881,32.2214,32.4451,139845.0
2020-06-17 10:35:00,37.72,38.05,37.59,37.97,69029.0,32.4537,32.7376,32.3419,32.6688,69029.0
2020-06-17 10:40:00,37.95,38.16,37.79,38.12,88203.0,32.6516,32.8323,32.5139,32.7979,88203.0
2020-06-17 10:45:00,38.13,38.28,38.08,38.16,60281.0,32.8065,32.9355,32.7635,32.8323,60281.0
2020-06-17 10:50:00,38.14,38.27,38.1,38.24,27559.0,32.8151,32.9269,32.7807,32.9011,27559.0
2020-06-17 10:55:00,38.24,38.3,38.04,38.12,35787.0,32.9011,32.9527,32.729,32.7979,35787.0
2020-06-17 11:00:00,38.11,38.22,38.05,38.16,47599.0,32.7893,32.8839,32.7376,32.8323,47599.0
2020-06-17 11:05:00,38.18,38.32,38.07,38.18,44886.0,32.8495,32.97,32.7549,32.8495,44886.0
2020-06-17 11:10:00,38.19,38.32,38.14,38.22,45043.0,32.8581,32.97,32.8151,32.8839,45043.0
2020-06-17 11:15:00,38.23,38.23,38.04,38.09,56059.0,32.8925,32.8925,32.729,32.7721,56059.0
2020-06-17 11:20:00,38.09,38.13,38.02,38.05,39438.0,32.7721,32.8065,32.7118,32.7376,39438.0
2020-06-17 11:25:00,38.04,38.09,37.92,37.92,66056.0,32.729,32.7721,32.6258,32.6258,66056.0
2020-06-17 11:30:00,37.91,38.06,37.85,38.01,23317.0,32.6172,32.7463,32.5656,32.7032,23317.0
2020-06-17 11:35:00,37.99,38.05,37.84,37.85,27958.0,32.686,32.7376,32.557,32.5656,27958.0
2020-06-17 11:40:00,37.86,37.96,37.84,37.96,25758.0,32.5742,32.6602,32.557,32.6602,25758.0
2020-06-17 11:45:00,37.95,38.04,37.93,37.95,27374.0,32.6516,32.729,32.6344,32.6516,27374.0
2020-06-17 11:50:00,37.93,37.95,37.79,37.81,16425.0,32.6344,32.6516,32.5139,32.5312,16425.0
2020-06-17 11:55:00,37.82,37.95,37.81,37.89,57255.0,32.5398,32.6516,32.5312,32.6,57255.0
2020-06-17 12:00:00,37.89,37.89,37.76,37.83,22625.0,32.6,32.6,32.4881,32.5484,22625.0
2020-06-17 12:05:00,37.82,37.94,37.78,37.85,43851.0,32.5398,32.643,32.5053,32.5656,43851.0
2020-06-17 12:10:00,37.86,37.92,37.81,37.89,32996.0,32.5742,32.6258,32.5312,32.6,32996.0
2020-06-17 12:15:00,37.89,37.99,37.88,37.93,19003.0,32.6,32.686,32.5914,32.6344,19003.0
2020-06-17 12:20:00,37.94,37.94,37.8,37.87,31903.0,32.643,32.643,32.5226,32.5828,31903.0
2020-06-17 12:25:00,37.87,37.95,37.85,37.86,21323.0,32.5828,32.6516,32.5656,32.5742,21323.0
2020-06-17 12:30:00,37.86,38.1,37.85,37.98,23938.0,32.5742,32.7807,32.5656,32.6774,23938.0
2020-06-17 12:35:00,37.97,37.99,37.92,37.98,30122.0,32.6688,32.686,32.6258,32.6774,30122.0
2020-06-17 12:40:00,37.98,37.98,37.83,37.94,17030.0,32.6774,32.6774,32.5484,32.643,17030.0
2020-06-17 12:45:00,37.94,37.96,37.84,37.84,20297.0,32.643,32.6602,32.557,32.557,20297.0
2020-06-17 12:50:00,37.84,37.9,37.82,37.88,22272.0,32.557,32.6086,32.5398,32.5914,22272.0
2020-06-17 12:55:00,37.86,37.91,37.77,37.91,33600.0,32.5742,32.6172,32.4967,32.6172,33600.0
2020-06-17 13:00:00,37.95,38.01,37.92,37.96,25054.0,32.6516,32.7032,32.6258,32.6602,25054.0
2020-06-17 13:05:00,37.95,38.06,37.95,37.98,18169.0,32.6516,32.7463,32.6516,32.6774,18169.0
2020-06-17 13:10:00,37.98,38.04,37.96,38.0,45850.0,32.6774,32.729,32.6602,32.6946,45850.0
2020-06-17 13:15:00,38.01,38.03,37.88,37.97,22018.0,32.7032,32.7204,32.5914,32.6688,22018.0
2020-06-17 13:20:00,37.98,38.0,37.94,37.96,18509.0,32.6774,32.6946,32.643,32.6602,18509.0
2020-06-17 13:25:00,37.96,38.06,37.96,38.02,19585.0,32.6602,32.7463,32.6602,32.7118,19585.0
2020-06-17 13:30:00,38.03,38.05,37.94,37.94,24629.0,32.7204,32.7376,32.643,32.643,24629.0
2020-06-17 13:35:00,37.95,38.02,37.94,38.0,22648.0,32.6516,32.7118,32.643,32.6946,22648.0
2020-06-17 13:40:00,38.0,38.0,37.89,37.91,26229.0,32.6946,32.6946,32.6,32.6172,26229.0
2020-06-17 13:45:00,37.92,37.92,37.81,37.85,23411.0,32.6258,32.6258,32.5312,32.5656,23411.0
2020-06-17 13:50:00,37.86,37.88,37.78,37.82,27451.0,32.5742,32.5914,32.5053,32.5398,27451.0
2020-06-17 13:55:00,37.81,37.85,37.72,37.72,27655.0,32.5312,32.5656,32.4537,32.4537,27655.0
2020-06-17 14:00:00,37.7,37.72,37.65,37.69,30949.0,32.4365,32.4537,32.3935,32.4279,30949.0
2020-06-17 14:05:00,37.7,37.81,37.7,37.81,26447.0,32.4365,32.5312,32.4365,32.5312,26447.0
2020-06-17 14:10:00,37.8,37.8,37.68,37.69,32750.0,32.5226,32.5226,32.4193,32.4279,32750.0
2020-06-17 14:15:00,37.69,37.72,37.61,37.63,20981.0,32.4279,32.4537,32.3591,32.3763,20981.0
2020-06-17 14:20:00,37.63,37.73,37.63,37.7,24839.0,32.3763,32.4623,32.3763,32.4365,24839.0
2020-06-17 14:25:00,37.7,37.77,37.64,37.74,33039.0,32.4365,32.4967,32.3849,32.4709,33039.0
2020-06-17 14:30:00,37.75,37.75,37.66,37.69,27113.0,32.4795,32.4795,32.4021,32.4279,27113.0
2020-06-17 14:35:00,37.69,37.82,37.69,37.8,20173.0,32.4279,32.5398,32.4279,32.5226,20173.0
2020-06-17 14:40:00,37.81,37.9,37.8,37.82,22347.0,32.5312,32.6086,32.5226,32.5398,22347.0
2020-06-17 14:45:00,37.83,37.95,37.82,37.93,22645.0,32.5484,32.6516,32.5398,32.6344,22645.0
2020-06-17 14:50:00,37.91,38.0,37.83,37.85,19798.0,32.6172,32.6946,32.5484,32.5656,19798.0
2020-06-17 14:55:00,37.85,37.87,37.73,37.75,28919.0,32.5656,32.5828,32.4623,32.4795,28919.0
2020-06-17 15:00:00,37.75,37.75,37.65,37.69,27550.0,32.4795,32.4795,32.3935,32.4279,27550.0
2020-06-17 15:05:00,37.69,37.69,37.6,37.61,36203.0,32.4279,32.4279,32.3505,32.3591,36203.0
2020-06-17 15:10:00,37.62,37.63,37.53,37.58,36887.0,32.3677,32.3763,32.2902,32.3333,36887.0
2020-06-17 15:15:00,37.58,37.74,37.58,37.58,47910.0,32.3333,32.4709,32.3333,32.3333,47910.0
2020-06-17 15:20:00,37.58,37.62,37.51,37.53,50689.0,32.3333,32.3677,32.273,32.2902,50689.0
2020-06-17 15:25:00,37.54,37.57,37.39,37.5,71995.0,32.2989,32.3247,32.1698,32.2644,71995.0
2020-06-17 15:30:00,37.5,37.53,37.3,37.4,62232.0,32.2644,32.2902,32.0924,32.1784,62232.0
2020-06-17 15:35:00,37.4,37.48,37.34,37.38,62213.0,32.1784,32.2472,32.1268,32.1612,62213.0
2020-06-17 15:40:00,37.37,37.38,37.13,37.23,83187.0,32.1526,32.1612,31.9461,32.0321,83187.0
2020-06-17 15:45:00,37.23,37.35,37.19,37.26,94623.0,32.0321,32.1354,31.9977,32.0579,94623.0
2020-06-17 15:50:00,37.25,37.32,37.15,37.18,176681.0,32.0493,32.1096,31.9633,31.9891,176681.0
2020-06-17 15:55:00,37.17,37.24,37.12,37.13,332828.0,31.9805,32.0407,31.9375,31.9461,332828.0
2020-06-18 09:30:00,36.95,37.38,36.41,37.21,177136.0,31.7912,32.1612,31.3266,32.0149,177136.0
2020-06-18 09:35:00,37.2,37.69,36.96,37.67,93697.0,32.0063,32.4279,31.7998,32.4107,93697.0
2020-06-18 09:40:00,37.65,37.71,37.31,37.68,113288.0,32.3935,32.4451,32.101,32.4193,113288.0
2020-06-18 09:45:00,37.71,38.1,37.61,38.08,89237.0,32.4451,32.7807,32.3591,32.7635,89237.0
2020-06-18 09:50:00,38.07,38.07,37.76,37.9,45479.0,32.7549,32.7549,32.4881,32.6086,45479.0
2020-06-18 09:55:00,37.86,37.91,37.69,37.86,39555.0,32.5742,32.6172,32.4279,32.5742,39555.0
2020-06-18 10:00:00,37.86,38.22,37.86,38.14,80952.0,32.5742,32.8839,32.5742,32.8151,80952.0
2020-06-18 10:05:00,38.16,38.53,38.16,38.46,118581.0,32.8323,33.1506,32.8323,33.0904,118581.0
2020-06-18 10:10:00,38.42,38.51,38.27,38.5,45609.0,33.056,33.1334,32.9269,33.1248,45609.0
2020-06-18 10:15:00,38.5,38.71,38.4,38.67,75206.0,33.1248,33.3055,33.0388,33.2711,75206.0
2020-06-18 10:20:00,38.66,38.69,38.34,38.45,93748.0,33.2625,33.2883,32.9872,33.0818,93748.0
2020-06-18 10:25:00,38.46,38.81,38.45,38.66,66022.0,33.0904,33.3915,33.0818,33.2625,66022.0
2020-06-18 10:30:00,38.7,38.75,38.5,38.74,50178.0,33.2969,33.3399,33.1248,33.3313,50178.0
2020-06-18 10:35:00,38.73,38.97,38.72,38.92,53218.0,33.3227,33.5292,33.3141,33.4862,53218.0
2020-06-18 10:40:00,38.9,38.96,38.73,38.8,49505.0,33.469,33.5206,33.3227,33.3829,49505.0
2020-06-18 10:45:00,38.8,39.0,38.68,38.84,68746.0,33.3829,33.555,33.2797,33.4174,68746.0
2020-06-18 10:50:00,38.83,38.84,38.41,38.47,50040.0,33.4087,33.4174,33.0474,33.099,50040.0
2020-06-18 10:55:00,38.45,38.83,38.45,38.8,61487.0,33.0818,33.4087,33.0818,33.3829,61487.0
2020-06-18 11:00:00,38.8,38.8,38.56,38.63,41703.0,33.3829,33.3829,33.1764,33.2367,41703.0
2020-06-18 11:05:00,38.63,38.69,38.48,38.55,31675.0,33.2367,33.2883,33.1076,33.1678,31675.0
2020-06-18 11:10:00,38.5,38.59,38.48,38.49,36373.0,33.1248,33.2023,33.1076,33.1162,36373.0
2020-06-18 11:15:00,38.51,38.65,38.37,38.37,39333.0,33.1334,33.2539,33.013,33.013,39333.0
2020-06-18 11:20:00,38.36,38.42,38.31,38.35,32736.0,33.0044,33.056,32.9613,32.9958,32736.0
2020-06-18 11:25:00,38.35,38.58,38.3,38.57,46552.0,32.9958,33.1937,32.9527,33.185,46552.0
2020-06-18 11:30:00,38.56,38.66,38.4,38.43,56047.0,33.1764,33.2625,33.0388,33.0646,56047.0
2020-06-18 11:35:00,38.44,38.46,38.35,38.39,20071.0,33.0732,33.0904,32.9958,33.0302,20071.0
2020-06-18 11:40:00,38.38,38.54,38.33,38.4,26151.0,33.0216,33.1592,32.9786,33.0388,26151.0
2020-06-18 11:45:00,38.38,38.52,38.36,38.42,18703.0,33.0216,33.142,33.0044,33.056,18703.0
2020-06-18 11:50:00,38.42,38.42,38.25,38.29,27089.0,33.056,33.056,32.9097,32.9441,27089.0
2020-06-18 11:55:00,38.28,38.42,38.26,38.41,26590.0,32.9355,33.056,32.9183,33.0474,26590.0
2020-06-18 12:00:00,38.42,38.5,38.27,38.34,24787.0,33.056,33.1248,32.9269,32.9872,24787.0
2020-06-18 12:05:00,38.34,38.45,38.29,38.44,18897.0,32.9872,33.0818,32.9441,33.0732,18897.0
2020-06-18 12:10:00,38.41,38.53,38.39,38.5,41175.0,33.0474,33.1506,33.0302,33.1248,41175.0
2020-06-18 12:15:00,38.5,38.57,38.47,38.57,35012.0,33.1248,33.185,33.099,33.185,35012.0
2020-06-18 12:20:00,38.57,38.77,38.57,38.63,76349.0,33.185,33.3571,33.185,33.2367,76349.0
2020-06-18 12:25:00,38.62,38.76,38.6,38.66,34571.0,33.2281,33.3485,33.2109,33.2625,34571.0
2020-06-18 12:30:00,38.65,38.66,38.51,38.6,36734.0,33.2539,33.2625,33.1334,33.2109,36734.0
2020-06-18 12:35:00,38.6,38.65,38.52,38.54,28352.0,33.2109,33.2539,33.142,33.1592,28352.0
2020-06-18 12:40:00,38.55,38.59,38.48,38.56,14909.0,33.1678,33.2023,33.1076,33.1764,14909.0
2020-06-18 12:45:00,38.55,38.64,38.54,38.56,21839.0,33.1678,33.2453,33.1592,33.1764,21839.0
2020-06-18 12:50:00,38.57,38.61,38.5,38.6,20707.0,33.185,33.2195,33.1248,33.2109,20707.0
2020-06-18 12:55:00,38.59,38.59,38.5,38.55,19402.0,33.2023,33.2023,33.1248,33.1678,19402.0
2020-06-18 13:00:00,38.55,38.58,38.49,38.52,18958.0,33.1678,33.1937,33.1162,33.142,18958.0
2020-06-18 13:05:00,38.51,38.54,38.47,38.49,37631.0,33.1334,33.1592,33.099,33.1162,37631.0
2020-06-18 13:10:00,38.49,38.56,38.49,38.53,17334.0,33.1162,33.1764,33.1162,33.1506,17334.0
2020-06-18 13:15:00,38.54,38.55,38.41,38.48,20162.0,33.1592,33.1678,33.0474,33.1076,20162.0
2020-06-18 13:20:00,38.48,38.53,38.42,38.45,19407.0,33.1076,33.1506,33.056,33.0818,19407.0
2020-06-18 13:25:00,38.44,38.46,38.4,38.44,26533.0,33.0732,33.0904,33.0388,33.0732,26533.0
2020-06-18 13:30:00,38.43,38.49,38.38,38.42,14743.0,33.0646,33.1162,33.0216,33.056,14743.0
2020-06-18 13:35:00,38.43,38.65,38.42,38.65,36967.0,33.0646,33.2539,33.056,33.2539,36967.0
2020-06-18 13:40:00,38.63,38.65,38.43,38.46,34311.0,33.2367,33.2539,33.0646,33.0904,34311.0
2020-06-18 13:45:00,38.46,38.48,38.38,38.46,58641.0,33.0904,33.1076,33.0216,33.0904,58641.0
2020-06-18 13:50:00,38.46,38.6,38.46,38.59,26351.0,33.0904,33.2109,33.0904,33.2023,26351.0
2020-06-18 13:55:00,38.59,38.64,38.53,38.61,34799.0,33.2023,33.2453,33.1506,33.2195,34799.0
2020-06-18 14:00:00,38.61,38.67,38.48,38.48,34684.0,33.2195,33.2711,33.1076,33.1076,34684.0
2020-06-18 14:05:00,38.5,38.52,38.42,38.48,21846.0,33.1248,33.142,33.056,33.1076,21846.0
2020-06-18 14:10:00,38.48,38.49,38.36,38.37,37031.0,33.1076,33.1162,33.0044,33.013,37031.0
2020-06-18 14:15:00,38.37,38.37,38.28,38.3,57844.0,33.013,33.013,32.9355,32.9527,57844.0
2020-06-18 14:20:00,38.3,38.45,38.26,38.44,39103.0,32.9527,33.0818,32.9183,33.0732,39103.0
2020-06-18 14:25:00,38.44,38.52,38.33,38.34,28145.0,33.0732,33.142,32.9786,32.9872,28145.0
2020-06-18 14:30:00,38.34,38.48,38.32,38.38,47288.0,32.9872,33.1076,32.97,33.0216,47288.0
2020-06-18 14:35:00,38.39,38.42,38.33,38.4,26040.0,33.0302,33.056,32.9786,33.0388,26040.0
2020-06-18 14:40:00,38.4,38.41,38.3,38.32,25494.0,33.0388,33.0474,32.9527,32.97,25494.0
2020-06-18 14:45:00,38.34,38.39,38.32,38.33,28006.0,32.9872,33.0302,32.97,32.9786,28006.0
2020-06-18 14:50:00,38.32,38.46,38.29,38.4,19270.0,32.97,33.0904,32.9441,33.0388,19270.0
2020-06-18 14:55:00,38.4,38.45,38.29,38.31,33869.0,33.0388,33.0818,32.9441,32.9613,33869.0
2020-06-18 15:00:00,38.31,38.32,38.15,38.15,28659.0,32.9613,32.97,32.8237,32.8237,28659.0
2020-06-18 15:05:00,38.15,38.18,38.09,38.18,42070.0,32.8237,32.8495,32.7721,32.8495,42070.0
2020-06-18 15:10:00,38.18,38.18,38.08,38.12,34973.0,32.8495,32.8495,32.7635,32.7979,34973.0
2020-06-18 15:15:00,38.13,38.22,38.11,38.17,25462.0,32.8065,32.8839,32.7893,32.8409,25462.0
2020-06-18 15:20:00,38.17,38.23,38.13,38.2,33064.0,32.8409,32.8925,32.8065,32.8667,33064.0
2020-06-18 15:25:00,38.2,38.31,38.16,38.3,42770.0,32.8667,32.9613,32.8323,32.9527,42770.0
2020-06-18 15:30:00,38.3,38.41,38.26,38.27,70678.0,32.9527,33.0474,32.9183,32.9269,70678.0
2020-06-18 15:35:00,38.27,38.38,38.25,38.3,56792.0,32.9269,33.0216,32.9097,32.9527,56792.0
2020-06-18 15:40:00,38.28,38.29,38.13,38.17,52223.0,32.9355,32.9441,32.8065,32.8409,52223.0
2020-06-18 15:45:00,38.19,38.25,38.11,38.24,63177.0,32.8581,32.9097,32.7893,32.9011,63177.0
2020-06-18 15:50:00,38.24,38.34,38.1,38.27,142780.0,32.9011,32.9872,32.7807,32.9269,142780.0
2020-06-18 15:55:00,38.27,38.5,38.27,38.47,283209.0,32.9269,33.1248,32.9269,33.099,283209.0
2020-06-19 09:30:00,41.76,41.8,40.68,40.72,1554825.0,35.9297,35.9641,35.0005,35.0349,1554825.0
2020-06-19 09:35:00,40.72,40.75,40.05,40.41,496679.0,35.0349,35.0607,34.4584,34.7682,496679.0
2020-06-19 09:40:00,40.43,40.49,40.11,40.24,287754.0,34.7854,34.837,34.51,34.6219,287754.0
2020-06-19 09:45:00,40.23,40.84,40.2,40.74,353101.0,34.6133,35.1381,34.5875,35.0521,353101.0
2020-06-19 09:50:00,40.74,40.99,40.61,40.97,304360.0,35.0521,35.2672,34.9402,35.25,304360.0
2020-06-19 09:55:00,40.96,41.11,40.64,40.69,253053.0,35.2414,35.3704,34.966,35.0091,253053.0
2020-06-19 10:00:00,40.69,40.96,40.68,40.87,166374.0,35.0091,35.2414,35.0005,35.1639,166374.0
2020-06-19 10:05:00,40.86,41.03,40.67,40.99,189165.0,35.1553,35.3016,34.9919,35.2672,189165.0
2020-06-19 10:10:00,40.98,41.03,40.81,41.0,140678.0,35.2586,35.3016,35.1123,35.2758,140678.0
2020-06-19 10:15:00,41.01,41.12,40.92,40.99,170710.0,35.2844,35.379,35.207,35.2672,170710.0
2020-06-19 10:20:00,41.0,41.07,40.9,40.91,169121.0,35.2758,35.336,35.1897,35.1983,169121.0
2020-06-19 10:25:00,40.91,40.94,40.35,40.35,236968.0,35.1983,35.2242,34.7165,34.7165,236968.0
2020-06-19 10:30:00,40.35,40.57,40.15,40.54,208819.0,34.7165,34.9058,34.5445,34.88,208819.0
2020-06-19 10:35:00,40.55,40.78,40.26,40.32,148731.0,34.8886,35.0865,34.6391,34.6907,148731.0
2020-06-19 10:40:00,40.31,40.78,40.28,40.74,144795.0,34.6821,35.0865,34.6563,35.0521,144795.0
2020-06-19 10:45:00,40.74,40.91,40.62,40.91,91306.0,35.0521,35.1983,34.9488,35.1983,91306.0
2020-06-19 10:50:00,40.91,41.1,40.82,41.09,129951.0,35.1983,35.3618,35.1209,35.3532,129951.0
2020-06-19 10:55:00,41.09,41.15,40.9,40.91,79294.0,35.3532,35.4048,35.1897,35.1983,79294.0
2020-06-19 11:00:00,40.91,41.02,40.89,40.95,88105.0,35.1983,35.293,35.1811,35.2328,88105.0
2020-06-19 11:05:00,40.96,41.1,40.84,40.98,180186.0,35.2414,35.3618,35.1381,35.2586,180186.0
2020-06-19 11:10:00,40.98,41.06,40.88,40.91,71180.0,35.2586,35.3274,35.1725,35.1983,71180.0
2020-06-19 11:15:00,40.9,40.99,40.71,40.73,69084.0,35.1897,35.2672,35.0263,35.0435,69084.0
2020-06-19 11:20:00,40.73,40.76,40.59,40.71,82325.0,35.0435,35.0693,34.923,35.0263,82325.0
2020-06-19 11:25:00,40.71,40.72,40.56,40.68,71539.0,35.0263,35.0349,34.8972,35.0005,71539.0
2020-06-19 11:30:00,40.68,40.8,40.66,40.66,70681.0,35.0005,35.1037,34.9833,34.9833,70681.0
2020-06-19 11:35:00,40.65,40.69,40.53,40.59,111342.0,34.9746,35.0091,34.8714,34.923,111342.0
2020-06-19 11:40:00,40.58,40.6,40.38,40.44,81737.0,34.9144,34.9316,34.7423,34.794,81737.0
2020-06-19 11:45:00,40.44,40.52,40.26,40.26,143173.0,34.794,34.8628,34.6391,34.6391,143173.0
2020-06-19 11:50:00,40.27,40.34,40.24,40.32,109156.0,34.6477,34.7079,34.6219,34.6907,109156.0
2020-06-19 11:55:00,40.31,40.33,40.2,40.29,66617.0,34.6821,34.6993,34.5875,34.6649,66617.0
2020-06-19 12:00:00,40.28,40.29,40.01,40.03,143447.0,34.6563,34.6649,34.424,34.4412,143447.0
2020-06-19 12:05:00,40.04,40.26,40.01,40.16,89712.0,34.4498,34.6391,34.424,34.5531,89712.0
2020-06-19 12:10:00,40.15,40.34,40.12,40.23,85473.0,34.5445,34.7079,34.5186,34.6133,85473.0
2020-06-19 12:15:00,40.21,40.23,39.73,39.73,153219.0,34.5961,34.6133,34.1831,34.1831,153219.0
2020-06-19 12:20:00,39.73,39.87,39.46,39.46,147363.0,34.1831,34.3035,33.9508,33.9508,147363.0
2020-06-19 12:25:00,39.48,39.9,39.46,39.88,143107.0,33.968,34.3294,33.9508,34.3122,143107.0
2020-06-19 12:30:00,39.87,40.11,39.84,39.87,140139.0,34.3035,34.51,34.2777,34.3035,140139.0
2020-06-19 12:35:00,39.89,39.96,39.7,39.77,58970.0,34.3208,34.381,34.1573,34.2175,58970.0
2020-06-19 12:40:00,39.76,40.0,39.6,39.9,86058.0,34.2089,34.4154,34.0712,34.3294,86058.0
2020-06-19 12:45:00,39.9,40.0,39.8,39.98,60843.0,34.3294,34.4154,34.2433,34.3982,60843.0
2020-06-19 12:50:00,39.98,40.04,39.9,40.0,73836.0,34.3982,34.4498,34.3294,34.4154,73836.0
2020-06-19 12:55:00,39.98,40.09,39.84,40.08,77862.0,34.3982,34.4928,34.2777,34.4842,77862.0
2020-06-19 13:00:00,40.09,40.09,39.8,39.88,68459.0,34.4928,34.4928,34.2433,34.3122,68459.0
2020-06-19 13:05:00,39.88,39.89,39.73,39.76,42841.0,34.3122,34.3208,34.1831,34.2089,42841.0
2020-06-19 13:10:00,39.78,39.92,39.74,39.8,61500.0,34.2261,34.3466,34.1917,34.2433,61500.0
2020-06-19 13:15:00,39.81,39.83,39.58,39.63,80976.0,34.2519,34.2691,34.054,34.0971,80976.0
2020-06-19 13:20:00,39.61,39.74,39.51,39.53,62627.0,34.0798,34.1917,33.9938,34.011,62627.0
2020-06-19 13:25:00,39.53,39.67,39.52,39.65,60122.0,34.011,34.1315,34.0024,34.1143,60122.0
2020-06-19 13:30:00,39.64,39.65,39.37,39.44,83070.0,34.1057,34.1143,33.8734,33.9336,83070.0
2020-06-19 13:35:00,39.44,39.68,39.44,39.65,45686.0,33.9336,34.1401,33.9336,34.1143,45686.0
2020-06-19 13:40:00,39.65,39.68,39.57,39.65,54302.0,34.1143,34.1401,34.0454,34.1143,54302.0
2020-06-19 13:45:00,39.65,39.7,39.4,39.51,57092.0,34.1143,34.1573,33.8992,33.9938,57092.0
2020-06-19 13:50:00,39.52,39.61,39.46,39.49,67880.0,34.0024,34.0798,33.9508,33.9766,67880.0
2020-06-19 13:55:00,39.53,39.56,39.23,39.27,53734.0,34.011,34.0368,33.7529,33.7873,53734.0
2020-06-19 14:00:00,39.26,39.38,39.21,39.25,58356.0,33.7787,33.882,33.7357,33.7701,58356.0
2020-06-19 14:05:00,39.26,39.28,39.01,39.14,81277.0,33.7787,33.7959,33.5636,33.6755,81277.0
2020-06-19 14:10:00,39.14,39.16,39.02,39.07,82020.0,33.6755,33.6927,33.5722,33.6152,82020.0
2020-06-19 14:15:00,39.09,39.15,39.01,39.07,67858.0,33.6324,33.6841,33.5636,33.6152,67858.0
2020-06-19 14:20:00,39.07,39.26,39.05,39.23,50611.0,33.6152,33.7787,33.598,33.7529,50611.0
2020-06-19 14:25:00,39.25,39.32,39.16,39.28,83395.0,33.7701,33.8303,33.6927,33.7959,83395.0
2020-06-19 14:30:00,39.28,39.49,39.22,39.45,124232.0,33.7959,33.9766,33.7443,33.9422,124232.0
2020-06-19 14:35:00,39.44,39.58,39.43,39.48,87991.0,33.9336,34.054,33.925,33.968,87991.0
2020-06-19 14:40:00,39.49,39.68,39.44,39.65,95100.0,33.9766,34.1401,33.9336,34.1143,95100.0
2020-06-19 14:45:00,39.65,39.66,39.52,39.56,96518.0,34.1143,34.1229,34.0024,34.0368,96518.0
2020-06-19 14:50:00,39.57,39.63,39.45,39.6,107798.0,34.0454,34.0971,33.9422,34.0712,107798.0
2020-06-19 14:55:00,39.59,39.76,39.57,39.62,85515.0,34.0626,34.2089,34.0454,34.0885,85515.0
2020-06-19 15:00:00,39.61,39.63,39.54,39.56,67455.0,34.0798,34.0971,34.0196,34.0368,67455.0
2020-06-19 15:05:00,39.55,39.56,39.46,39.51,92892.0,34.0282,34.0368,33.9508,33.9938,92892.0
2020-06-19 15:10:00,39.51,39.66,39.42,39.64,101498.0,33.9938,34.1229,33.9164,34.1057,101498.0
2020-06-19 15:15:00,39.64,39.84,39.63,39.79,128358.0,34.1057,34.2777,34.0971,34.2347,128358.0
2020-06-19 15:20:00,39.8,39.86,39.73,39.84,80978.0,34.2433,34.2949,34.1831,34.2777,80978.0
2020-06-19 15:25:00,39.83,39.85,39.55,39.65,110838.0,34.2691,34.2863,34.0282,34.1143,110838.0
2020-06-19 15:30:00,39.65,39.65,39.45,39.6,120991.0,34.1143,34.1143,33.9422,34.0712,120991.0
2020-06-19 15:35:00,39.61,39.63,39.27,39.3,153647.0,34.0798,34.0971,33.7873,33.8131,153647.0
2020-06-19 15:40:00,39.29,39.3,39.06,39.23,289584.0,33.8045,33.8131,33.6066,33.7529,289584.0
2020-06-19 15:45:00,39.23,39.28,38.82,38.92,321628.0,33.7529,33.7959,33.4001,33.4862,321628.0
2020-06-19 15:50:00,38.95,38.98,38.72,38.85,403581.0,33.512,33.5378,33.3141,33.426,403581.0
2020-06-19 15:55:00,38.84,38.85,38.27,38.35,1002786.0,33.4174,33.426,32.9269,32.9958,1002786.0
2020-06-22 09:30:00,37.64,37.92,37.02,37.21,359417.0,32.3849,32.6258,31.8515,32.0149,359417.0
2020-06-22 09:35:00,37.24,37.67,37.11,37.51,166923.0,32.0407,32.4107,31.9289,32.273,166923.0
2020-06-22 09:40:00,37.47,37.88,37.44,37.85,104282.0,32.2386,32.5914,32.2128,32.5656,104282.0
2020-06-22 09:45:00,37.86,38.33,37.79,38.22,137935.0,32.5742,32.9786,32.5139,32.8839,137935.0
2020-06-22 09:50:00,38.2,38.25,37.85,37.87,86826.0,32.8667,32.9097,32.5656,32.5828,86826.0
2020-06-22 09:55:00,37.9,38.13,37.86,37.86,70386.0,32.6086,32.8065,32.5742,32.5742,70386.0
2020-06-22 10:00:00,37.86,38.0,37.64,37.86,56183.0,32.5742,32.6946,32.3849,32.5742,56183.0
2020-06-22 10:05:00,37.89,37.92,37.63,37.83,75312.0,32.6,32.6258,32.3763,32.5484,75312.0
2020-06-22 10:10:00,37.8,37.84,37.65,37.74,71641.0,32.5226,32.557,32.3935,32.4709,71641.0
2020-06-22 10:15:00,37.74,37.74,37.6,37.68,88270.0,32.4709,32.4709,32.3505,32.4193,88270.0
2020-06-22 10:20:00,37.68,37.78,37.6,37.63,48764.0,32.4193,32.5053,32.3505,32.3763,48764.0
2020-06-22 10:25:00,37.62,37.91,37.62,37.86,58385.0,32.3677,32.6172,32.3677,32.5742,58385.0
2020-06-22 10:30:00,37.83,37.87,37.66,37.8,55983.0,32.5484,32.5828,32.4021,32.5226,55983.0
2020-06-22 10:35:00,37.8,37.9,37.78,37.85,61231.0,32.5226,32.6086,32.5053,32.5656,61231.0
2020-06-22 10:40:00,37.84,37.9,37.69,37.75,52388.0,32.557,32.6086,32.4279,32.4795,52388.0
2020-06-22 10:45:00,37.76,37.9,37.68,37.72,43292.0,32.4881,32.6086,32.4193,32.4537,43292.0
2020-06-22 10:50:00,37.71,37.73,37.45,37.49,65965.0,32.4451,32.4623,32.2214,32.2558,65965.0
2020-06-22 10:55:00,37.49,37.54,37.41,37.41,42314.0,32.2558,32.2989,32.187,32.187,42314.0
2020-06-22 11:00:00,37.4,37.47,37.32,37.4,52156.0,32.1784,32.2386,32.1096,32.1784,52156.0
2020-06-22 11:05:00,37.4,37.49,37.39,37.41,35881.0,32.1784,32.2558,32.1698,32.187,35881.0
2020-06-22 11:10:00,37.4,37.46,37.33,37.42,49711.0,32.1784,32.23,32.1182,32.1956,49711.0
2020-06-22 11:15:00,37.42,37.61,37.4,37.53,46187.0,32.1956,32.3591,32.1784,32.2902,46187.0
2020-06-22 11:20:00,37.53,37.65,37.47,37.64,64610.0,32.2902,32.3935,32.2386,32.3849,64610.0
2020-06-22 11:25:00,37.64,37.68,37.57,37.66,80203.0,32.3849,32.4193,32.3247,32.4021,80203.0
2020-06-22 11:30:00,37.67,37.9,37.6,37.86,61496.0,32.4107,32.6086,32.3505,32.5742,61496.0
2020-06-22 11:35:00,37.84,38.09,37.82,37.98,89899.0,32.557,32.7721,32.5398,32.6774,89899.0
2020-06-22 11:40:00,38.0,38.03,37.84,37.89,42975.0,32.6946,32.7204,32.557,32.6,42975.0
2020-06-22 11:45:00,37.89,38.01,37.88,37.95,35485.0,32.6,32.7032,32.5914,32.6516,35485.0
2020-06-22 11:50:00,37.96,38.06,37.92,37.94,48988.0,32.6602,32.7463,32.6258,32.643,48988.0
2020-06-22 11:55:00,37.95,38.01,37.9,37.91,28395.0,32.6516,32.7032,32.6086,32.6172,28395.0
2020-06-22 12:00:00,37.91,38.15,37.9,38.09,65794.0,32.6172,32.8237,32.6086,32.7721,65794.0
2020-06-22 12:05:00,38.09,38.09,38.0,38.09,28033.0,32.7721,32.7721,32.6946,32.7721,28033.0
2020-06-22 12:10:00,38.1,38.23,38.06,38.21,28441.0,32.7807,32.8925,32.7463,32.8753,28441.0
2020-06-22 12:15:00,38.2,38.23,38.15,38.18,29841.0,32.8667,32.8925,32.8237,32.8495,29841.0
2020-06-22 12:20:00,38.19,38.25,38.13,38.16,49319.0,32.8581,32.9097,32.8065,32.8323,49319.0
2020-06-22 12:25:00,38.16,38.24,38.16,38.19,31235.0,32.8323,32.9011,32.8323,32.8581,31235.0
2020-06-22 12:30:00,38.21,38.24,38.15,38.2,31427.0,32.8753,32.9011,32.8237,32.8667,31427.0
2020-06-22 12:35:00,38.2,38.25,38.2,38.23,38332.0,32.8667,32.9097,32.8667,32.8925,38332.0
2020-06-22 12:40:00,38.23,38.32,38.23,38.32,55321.0,32.8925,32.97,32.8925,32.97,55321.0
2020-06-22 12:45:00,38.32,38.48,38.29,38.41,70469.0,32.97,33.1076,32.9441,33.0474,70469.0
2020-06-22 12:50:00,38.42,38.51,38.41,38.46,40200.0,33.056,33.1334,33.0474,33.0904,40200.0
2020-06-22 12:55:00,38.44,38.49,38.42,38.47,18405.0,33.0732,33.1162,33.056,33.099,18405.0
2020-06-22 13:00:00,38.47,38.62,38.47,38.58,46530.0,33.099,33.2281,33.099,33.1937,46530.0
2020-06-22 13:05:00,38.58,38.62,38.54,38.59,57607.0,33.1937,33.2281,33.1592,33.2023,57607.0
2020-06-22 13:10:00,38.59,38.6,38.46,38.5,48893.0,33.2023,33.2109,33.0904,33.1248,48893.0
2020-06-22 13:15:00,38.5,38.59,38.49,38.55,37117.0,33.1248,33.2023,33.1162,33.1678,37117.0
2020-06-22 13:20:00,38.56,38.64,38.55,38.63,48048.0,33.1764,33.2453,33.1678,33.2367,48048.0
2020-06-22 13:25:00,38.65,38.69,38.56,38.56,40493.0,33.2539,33.2883,33.1764,33.1764,40493.0
2020-06-22 13:30:00,38.57,38.58,38.47,38.48,43901.0,33.185,33.1937,33.099,33.1076,43901.0
2020-06-22 13:35:00,38.48,38.63,38.48,38.62,32212.0,33.1076,33.2367,33.1076,33.2281,32212.0
2020-06-22 13:40:00,38.63,38.75,38.63,38.72,38789.0,33.2367,33.3399,33.2367,33.3141,38789.0
2020-06-22 13:45:00,38.73,38.76,38.67,38.68,28503.0,33.3227,33.3485,33.2711,33.2797,28503.0
2020-06-22 13:50:00,38.68,38.72,38.6,38.6,30694.0,33.2797,33.3141,33.2109,33.2109,30694.0
2020-06-22 13:55:00,38.6,38.63,38.52,38.55,37518.0,33.2109,33.2367,33.142,33.1678,37518.0
2020-06-22 14:00:00,38.54,38.54,38.36,38.42,51797.0,33.1592,33.1592,33.0044,33.056,51797.0
2020-06-22 14:05:00,38.44,38.5,38.43,38.5,35903.0,33.0732,33.1248,33.0646,33.1248,35903.0
2020-06-22 14:10:00,38.5,38.5,38.37,38.4,49393.0,33.1248,33.1248,33.013,33.0388,49393.0
2020-06-22 14:15:00,38.4,38.49,38.35,38.39,27013.0,33.0388,33.1162,32.9958,33.0302,27013.0
2020-06-22 14:20:00,38.4,38.49,38.4,38.46,39021.0,33.0388,33.1162,33.0388,33.0904,39021.0
2020-06-22 14:25:00,38.45,38.5,38.42,38.49,60970.0,33.0818,33.1248,33.056,33.1162,60970.0
2020-06-22 14:30:00,38.5,38.5,38.39,38.44,29690.0,33.1248,33.1248,33.0302,33.0732,29690.0
2020-06-22 14:35:00,38.45,38.5,38.43,38.5,42726.0,33.0818,33.1248,33.0646,33.1248,42726.0
2020-06-22 14:40:00,38.49,38.63,38.48,38.55,87353.0,33.1162,33.2367,33.1076,33.1678,87353.0
2020-06-22 14:45:00,38.56,38.65,38.54,38.63,31495.0,33.1764,33.2539,33.1592,33.2367,31495.0
2020-06-22 14:50:00,38.64,38.66,38.55,38.62,36027.0,33.2453,33.2625,33.1678,33.2281,36027.0
2020-06-22 14:55:00,38.61,38.74,38.61,38.73,53629.0,33.2195,33.3313,33.2195,33.3227,53629.0
2020-06-22 15:00:00,38.72,38.74,38.66,38.69,67372.0,33.3141,33.3313,33.2625,33.2883,67372.0
2020-06-22 15:05:00,38.68,38.69,38.6,38.62,54422.0,33.2797,33.2883,33.2109,33.2281,54422.0
2020-06-22 15:10:00,38.62,38.69,38.51,38.52,71673.0,33.2281,33.2883,33.1334,33.142,71673.0
2020-06-22 15:15:00,38.53,38.55,38.39,38.43,67184.0,33.1506,33.1678,33.0302,33.0646,67184.0
2020-06-22 15:20:00,38.43,38.46,38.32,38.34,74212.0,33.0646,33.0904,32.97,32.9872,74212.0
2020-06-22 15:25:00,38.35,38.41,38.33,38.39,56991.0,32.9958,33.0474,32.9786,33.0302,56991.0
2020-06-22 15:30:00,38.39,38.52,38.38,38.51,98208.0,33.0302,33.142,33.0216,33.1334,98208.0
2020-06-22 15:35:00,38.51,38.52,38.32,38.36,120391.0,33.1334,33.142,32.97,33.0044,120391.0
2020-06-22 15:40:00,38.36,38.42,38.34,38.37,99453.0,33.0044,33.056,32.9872,33.013,99453.0
2020-06-22 15:45:00,38.37,38.43,38.22,38.27,149889.0,33.013,33.0646,32.8839,32.9269,149889.0
2020-06-22 15:50:00,38.27,38.67,38.16,38.63,419653.0,32.9269,33.2711,32.8323,33.2367,419653.0
2020-06-22 15:55:00,38.63,38.78,38.54,38.61,1123241.0,33.2367,33.3657,33.1592,33.2195,1123241.0
2020-06-23 09:30:00,39.05,39.21,38.88,39.2,216792.0,33.598,33.7357,33.4518,33.7271,216792.0
2020-06-23 09:35:00,39.19,39.2,38.77,38.92,70241.0,33.7185,33.7271,33.3571,33.4862,70241.0
2020-06-23 09:40:00,38.93,39.44,38.93,39.43,97710.0,33.4948,33.9336,33.4948,33.925,97710.0
2020-06-23 09:45:00,39.41,39.47,39.1,39.13,89725.0,33.9078,33.9594,33.6411,33.6669,89725.0
2020-06-23 09:50:00,39.13,39.19,38.75,38.83,65765.0,33.6669,33.7185,33.3399,33.4087,65765.0
2020-06-23 09:55:00,38.87,39.02,38.69,38.93,53706.0,33.4432,33.5722,33.2883,33.4948,53706.0
2020-06-23 10:00:00,38.88,39.07,38.77,39.07,50593.0,33.4518,33.6152,33.3571,33.6152,50593.0
2020-06-23 10:05:00,39.06,39.2,39.02,39.1,57396.0,33.6066,33.7271,33.5722,33.6411,57396.0
2020-06-23 10:10:00,39.12,39.32,39.04,39.32,74408.0,33.6583,33.8303,33.5894,33.8303,74408.0
2020-06-23 10:15:00,39.32,39.47,39.31,39.45,46980.0,33.8303,33.9594,33.8217,33.9422,46980.0
2020-06-23 10:20:00,39.45,39.46,39.24,39.39,40539.0,33.9422,33.9508,33.7615,33.8906,40539.0
2020-06-23 10:25:00,39.4,39.43,39.25,39.3,69331.0,33.8992,33.925,33.7701,33.8131,69331.0
2020-06-23 10:30:00,39.34,39.48,39.28,39.43,59462.0,33.8475,33.968,33.7959,33.925,59462.0
2020-06-23 10:35:00,39.44,39.5,39.34,39.44,84063.0,33.9336,33.9852,33.8475,33.9336,84063.0
2020-06-23 10:40:00,39.42,39.57,39.42,39.5,76448.0,33.9164,34.0454,33.9164,33.9852,76448.0
2020-06-23 10:45:00,39.51,39.53,39.31,39.43,89211.0,33.9938,34.011,33.8217,33.925,89211.0
2020-06-23 10:50:00,39.44,39.49,39.37,39.42,43689.0,33.9336,33.9766,33.8734,33.9164,43689.0
2020-06-23 10:55:00,39.42,39.6,39.41,39.56,40086.0,33.9164,34.0712,33.9078,34.0368,40086.0
2020-06-23 11:00:00,39.55,39.68,39.41,39.64,40670.0,34.0282,34.1401,33.9078,34.1057,40670.0
2020-06-23 11:05:00,39.63,39.65,39.49,39.54,28138.0,34.0971,34.1143,33.9766,34.0196,28138.0
2020-06-23 11:10:00,39.55,39.65,39.53,39.55,22789.0,34.0282,34.1143,34.011,34.0282,22789.0
2020-06-23 11:15:00,39.54,39.65,39.51,39.58,29054.0,34.0196,34.1143,33.9938,34.054,29054.0
2020-06-23 11:20:00,39.58,39.7,39.55,39.63,21430.0,34.054,34.1573,34.0282,34.0971,21430.0
2020-06-23 11:25:00,39.64,39.71,39.49,39.5,35515.0,34.1057,34.1659,33.9766,33.9852,35515.0
2020-06-23 11:30:00,39.5,39.53,39.41,39.47,24101.0,33.9852,34.011,33.9078,33.9594,24101.0
2020-06-23 11:35:00,39.47,39.49,39.35,39.44,35070.0,33.9594,33.9766,33.8561,33.9336,35070.0
2020-06-23 11:40:00,39.44,39.53,39.4,39.45,28081.0,33.9336,34.011,33.8992,33.9422,28081.0
2020-06-23 11:45:00,39.48,39.48,39.3,39.31,29310.0,33.968,33.968,33.8131,33.8217,29310.0
2020-06-23 11:50:00,39.31,39.38,39.22,39.28,37965.0,33.8217,33.882,33.7443,33.7959,37965.0
2020-06-23 11:55:00,39.28,39.37,39.28,39.36,39566.0,33.7959,33.8734,33.7959,33.8648,39566.0
2020-06-23 12:00:00,39.37,39.43,39.35,39.36,22843.0,33.8734,33.925,33.8561,33.8648,22843.0
2020-06-23 12:05:00,39.36,39.43,39.3,39.33,23359.0,33.8648,33.925,33.8131,33.8389,23359.0
2020-06-23 12:10:00,39.33,39.39,39.26,39.26,23530.0,33.8389,33.8906,33.7787,33.7787,23530.0
2020-06-23 12:15:00,39.27,39.33,39.2,39.3,27251.0,33.7873,33.8389,33.7271,33.8131,27251.0
2020-06-23 12:20:00,39.3,39.38,39.2,39.38,38297.0,33.8131,33.882,33.7271,33.882,38297.0
2020-06-23 12:25:00,39.38,39.38,39.29,39.34,27994.0,33.882,33.882,33.8045,33.8475,27994.0
2020-06-23 12:30:00,39.33,39.34,39.22,39.24,25488.0,33.8389,33.8475,33.7443,33.7615,25488.0
2020-06-23 12:35:00,39.23,39.29,39.21,39.23,26767.0,33.7529,33.8045,33.7357,33.7529,26767.0
2020-06-23 12:40:00,39.21,39.23,39.11,39.2,29345.0,33.7357,33.7529,33.6497,33.7271,29345.0
2020-06-23 12:45:00,39.2,39.22,39.14,39.21,19324.0,33.7271,33.7443,33.6755,33.7357,19324.0
2020-06-23 12:50:00,39.21,39.21,39.12,39.14,19280.0,33.7357,33.7357,33.6583,33.6755,19280.0
2020-06-23 12:55:00,39.16,39.18,39.09,39.13,26537.0,33.6927,33.7099,33.6324,33.6669,26537.0
2020-06-23 13:00:00,39.12,39.16,39.06,39.09,25353.0,33.6583,33.6927,33.6066,33.6324,25353.0
2020-06-23 13:05:00,39.07,39.11,39.0,39.11,34489.0,33.6152,33.6497,33.555,33.6497,34489.0
2020-06-23 13:10:00,39.1,39.16,39.09,39.14,55707.0,33.6411,33.6927,33.6324,33.6755,55707.0
2020-06-23 13:15:00,39.15,39.23,39.1,39.23,39099.0,33.6841,33.7529,33.6411,33.7529,39099.0
2020-06-23 13:20:00,39.24,39.31,39.2,39.26,40407.0,33.7615,33.8217,33.7271,33.7787,40407.0
2020-06-23 13:25:00,39.27,39.29,39.18,39.22,28489.0,33.7873,33.8045,33.7099,33.7443,28489.0
2020-06-23 13:30:00,39.22,39.22,39.09,39.1,33164.0,33.7443,33.7443,33.6324,33.6411,33164.0
2020-06-23 13:35:00,39.11,39.16,39.07,39.14,29113.0,33.6497,33.6927,33.6152,33.6755,29113.0
2020-06-23 13:40:00,39.15,39.16,39.01,39.08,32321.0,33.6841,33.6927,33.5636,33.6238,32321.0
2020-06-23 13:45:00,39.08,39.16,39.07,39.09,22052.0,33.6238,33.6927,33.6152,33.6324,22052.0
2020-06-23 13:50:00,39.1,39.14,38.96,39.05,59277.0,33.6411,33.6755,33.5206,33.598,59277.0
2020-06-23 13:55:00,39.05,39.11,39.02,39.1,27979.0,33.598,33.6497,33.5722,33.6411,27979.0
2020-06-23 14:00:00,39.11,39.11,38.89,38.95,49855.0,33.6497,33.6497,33.4604,33.512,49855.0
2020-06-23 14:05:00,38.94,38.98,38.9,38.92,29777.0,33.5034,33.5378,33.469,33.4862,29777.0
2020-06-23 14:10:00,38.93,38.97,38.84,38.86,38328.0,33.4948,33.5292,33.4174,33.4346,38328.0
2020-06-23 14:15:00,38.84,38.9,38.84,38.89,24136.0,33.4174,33.469,33.4174,33.4604,24136.0
2020-06-23 14:20:00,38.89,38.95,38.87,38.92,24292.0,33.4604,33.512,33.4432,33.4862,24292.0
2020-06-23 14:25:00,38.92,39.04,38.88,39.04,25373.0,33.4862,33.5894,33.4518,33.5894,25373.0
2020-06-23 14:30:00,39.03,39.03,38.92,39.0,25964.0,33.5808,33.5808,33.4862,33.555,25964.0
2020-06-23 14:35:00,39.0,39.14,38.99,39.11,51538.0,33.555,33.6755,33.5464,33.6497,51538.0
2020-06-23 14:40:00,39.1,39.13,39.01,39.12,26199.0,33.6411,33.6669,33.5636,33.6583,26199.0
2020-06-23 14:45:00,39.12,39.13,39.0,39.05,31425.0,33.6583,33.6669,33.555,33.598,31425.0
2020-06-23 14:50:00,39.05,39.07,38.98,39.0,24197.0,33.598,33.6152,33.5378,33.555,24197.0
2020-06-23 14:55:00,39.0,39.03,38.95,38.97,24810.0,33.555,33.5808,33.512,33.5292,24810.0
2020-06-23 15:00:00,38.97,38.97,38.84,38.86,33909.0,33.5292,33.5292,33.4174,33.4346,33909.0
2020-06-23 15:05:00,38.86,38.89,38.81,38.89,28772.0,33.4346,33.4604,33.3915,33.4604,28772.0
2020-06-23 15:10:00,38.89,38.94,38.85,38.91,31430.0,33.4604,33.5034,33.426,33.4776,31430.0
2020-06-23 15:15:00,38.91,38.95,38.86,38.94,76943.0,33.4776,33.512,33.4346,33.5034,76943.0
2020-06-23 15:20:00,38.94,38.95,38.74,38.76,67012.0,33.5034,33.512,33.3313,33.3485,67012.0
2020-06-23 15:25:00,38.78,38.86,38.71,38.79,63439.0,33.3657,33.4346,33.3055,33.3743,63439.0
2020-06-23 15:30:00,38.8,38.86,38.74,38.83,56562.0,33.3829,33.4346,33.3313,33.4087,56562.0
2020-06-23 15:35:00,38.82,38.87,38.78,38.8,42381.0,33.4001,33.4432,33.3657,33.3829,42381.0
2020-06-23 15:40:00,38.79,38.8,38.71,38.77,65396.0,33.3743,33.3829,33.3055,33.3571,65396.0
2020-06-23 15:45:00,38.77,38.85,38.73,38.85,57344.0,33.3571,33.426,33.3227,33.426,57344.0
2020-06-23 15:50:00,38.83,38.83,38.67,38.8,140472.0,33.4087,33.4087,33.2711,33.3829,140472.0
2020-06-23 15:55:00,38.79,38.9,38.72,38.79,255518.0,33.3743,33.469,33.3141,33.3743,255518.0
2020-06-24 09:30:00,37.84,38.0,37.63,37.63,183172.0,32.557,32.6946,32.3763,32.3763,183172.0
2020-06-24 09:35:00,37.62,38.16,37.62,38.08,114366.0,32.3677,32.8323,32.3677,32.7635,114366.0
2020-06-24 09:40:00,38.08,38.1,37.79,38.04,151472.0,32.7635,32.7807,32.5139,32.729,151472.0
2020-06-24 09:45:00,38.04,38.1,37.52,37.53,113332.0,32.729,32.7807,32.2816,32.2902,113332.0
2020-06-24 09:50:00,37.54,37.63,37.36,37.5,126245.0,32.2989,32.3763,32.144,32.2644,126245.0
2020-06-24 09:55:00,37.49,37.56,37.33,37.33,79293.0,32.2558,32.3161,32.1182,32.1182,79293.0
2020-06-24 10:00:00,37.33,37.61,37.32,37.52,113826.0,32.1182,32.3591,32.1096,32.2816,113826.0
2020-06-24 10:05:00,37.54,37.82,37.52,37.72,78045.0,32.2989,32.5398,32.2816,32.4537,78045.0
2020-06-24 10:10:00,37.75,37.85,37.58,37.82,49930.0,32.4795,32.5656,32.3333,32.5398,49930.0
2020-06-24 10:15:00,37.82,37.83,37.51,37.54,29624.0,32.5398,32.5484,32.273,32.2989,29624.0
2020-06-24 10:20:00,37.55,37.76,37.52,37.76,35916.0,32.3075,32.4881,32.2816,32.4881,35916.0
2020-06-24 10:25:00,37.76,37.94,37.74,37.85,48715.0,32.4881,32.643,32.4709,32.5656,48715.0
2020-06-24 10:30:00,37.84,37.94,37.57,37.6,39440.0,32.557,32.643,32.3247,32.3505,39440.0
2020-06-24 10:35:00,37.59,37.72,37.43,37.43,53336.0,32.3419,32.4537,32.2042,32.2042,53336.0
2020-06-24 10:40:00,37.44,37.47,37.27,37.3,66349.0,32.2128,32.2386,32.0665,32.0924,66349.0
2020-06-24 10:45:00,37.29,37.3,37.19,37.28,83320.0,32.0838,32.0924,31.9977,32.0752,83320.0
2020-06-24 10:50:00,37.27,37.36,37.15,37.16,102905.0,32.0665,32.144,31.9633,31.9719,102905.0
2020-06-24 10:55:00,37.16,37.19,37.07,37.12,79937.0,31.9719,31.9977,31.8945,31.9375,79937.0
2020-06-24 11:00:00,37.1,37.16,36.95,37.08,154737.0,31.9203,31.9719,31.7912,31.9031,154737.0
2020-06-24 11:05:00,37.08,37.11,36.75,36.77,113860.0,31.9031,31.9289,31.6191,31.6364,113860.0
2020-06-24 11:10:00,36.78,36.91,36.74,36.89,52277.0,31.645,31.7568,31.6105,31.7396,52277.0
2020-06-24 11:15:00,36.87,36.97,36.69,36.69,46988.0,31.7224,31.8084,31.5675,31.5675,46988.0
2020-06-24 11:20:00,36.69,36.7,36.46,36.46,86835.0,31.5675,31.5761,31.3696,31.3696,86835.0
2020-06-24 11:25:00,36.48,36.66,36.47,36.56,96628.0,31.3868,31.5417,31.3782,31.4557,96628.0
2020-06-24 11:30:00,36.55,36.56,36.29,36.29,62099.0,31.4471,31.4557,31.2234,31.2234,62099.0
2020-06-24 11:35:00,36.3,36.39,36.23,36.23,123846.0,31.232,31.3094,31.1717,31.1717,123846.0
2020-06-24 11:40:00,36.22,36.23,35.87,35.92,81397.0,31.1631,31.1717,30.862,30.905,81397.0
2020-06-24 11:45:00,35.92,36.02,35.73,35.84,115623.0,30.905,30.9911,30.7416,30.8362,115623.0
2020-06-24 11:50:00,35.84,36.0,35.82,35.86,125930.0,30.8362,30.9739,30.819,30.8534,125930.0
2020-06-24 11:55:00,35.9,36.24,35.88,36.22,219209.0,30.8878,31.1804,30.8706,31.1631,219209.0
2020-06-24 12:00:00,36.2,36.34,36.04,36.34,96992.0,31.1459,31.2664,31.0083,31.2664,96992.0
2020-06-24 12:05:00,36.35,36.4,36.15,36.18,57088.0,31.275,31.318,31.1029,31.1287,57088.0
2020-06-24 12:10:00,36.21,36.35,36.16,36.28,36357.0,31.1545,31.275,31.1115,31.2148,36357.0
2020-06-24 12:15:00,36.29,36.53,36.28,36.53,44976.0,31.2234,31.4299,31.2148,31.4299,44976.0
2020-06-24 12:20:00,36.51,36.52,36.35,36.48,32658.0,31.4127,31.4213,31.275,31.3868,32658.0
2020-06-24 12:25:00,36.46,36.48,36.07,36.38,75676.0,31.3696,31.3868,31.0341,31.3008,75676.0
2020-06-24 12:30:00,36.38,36.38,36.25,36.3,40093.0,31.3008,31.3008,31.189,31.232,40093.0
2020-06-24 12:35:00,36.29,36.37,36.19,36.26,45376.0,31.2234,31.2922,31.1373,31.1976,45376.0
2020-06-24 12:40:00,36.25,36.41,36.19,36.41,53980.0,31.189,31.3266,31.1373,31.3266,53980.0
2020-06-24 12:45:00,36.41,36.56,36.39,36.45,49265.0,31.3266,31.4557,31.3094,31.361,49265.0
2020-06-24 12:50:00,36.47,36.51,36.37,36.42,30178.0,31.3782,31.4127,31.2922,31.3352,30178.0
2020-06-24 12:55:00,36.42,36.61,36.42,36.6,58889.0,31.3352,31.4987,31.3352,31.4901,58889.0
2020-06-24 13:00:00,36.59,36.65,36.52,36.62,25967.0,31.4815,31.5331,31.4213,31.5073,25967.0
2020-06-24 13:05:00,36.64,36.67,36.52,36.56,61005.0,31.5245,31.5503,31.4213,31.4557,61005.0
2020-06-24 13:10:00,36.56,36.63,36.48,36.57,54776.0,31.4557,31.5159,31.3868,31.4643,54776.0
2020-06-24 13:15:00,36.57,36.66,36.52,36.55,43922.0,31.4643,31.5417,31.4213,31.4471,43922.0
2020-06-24 13:20:00,36.54,36.54,36.46,36.48,48397.0,31.4385,31.4385,31.3696,31.3868,48397.0
2020-06-24 13:25:00,36.48,36.5,36.4,36.4,71595.0,31.3868,31.4041,31.318,31.318,71595.0
2020-06-24 13:30:00,36.4,36.4,36.29,36.35,72999.0,31.318,31.318,31.2234,31.275,72999.0
2020-06-24 13:35:00,36.34,36.42,36.33,36.36,46490.0,31.2664,31.3352,31.2578,31.2836,46490.0
2020-06-24 13:40:00,36.38,36.54,36.36,36.52,59340.0,31.3008,31.4385,31.2836,31.4213,59340.0
2020-06-24 13:45:00,36.51,36.56,36.43,36.52,55861.0,31.4127,31.4557,31.3438,31.4213,55861.0
2020-06-24 13:50:00,36.51,36.52,36.37,36.45,61146.0,31.4127,31.4213,31.2922,31.361,61146.0
2020-06-24 13:55:00,36.45,36.53,36.4,36.52,36320.0,31.361,31.4299,31.318,31.4213,36320.0
2020-06-24 14:00:00,36.52,36.58,36.36,36.45,55437.0,31.4213,31.4729,31.2836,31.361,55437.0
2020-06-24 14:05:00,36.46,36.68,36.45,36.66,50381.0,31.3696,31.5589,31.361,31.5417,50381.0
2020-06-24 14:10:00,36.65,36.67,36.58,36.58,84974.0,31.5331,31.5503,31.4729,31.4729,84974.0
2020-06-24 14:15:00,36.65,36.69,36.59,36.6,42055.0,31.5331,31.5675,31.4815,31.4901,42055.0
2020-06-24 14:20:00,36.63,36.7,36.53,36.59,51044.0,31.5159,31.5761,31.4299,31.4815,51044.0
2020-06-24 14:25:00,36.59,36.66,36.55,36.62,33666.0,31.4815,31.5417,31.4471,31.5073,33666.0
2020-06-24 14:30:00,36.61,36.68,36.56,36.62,36922.0,31.4987,31.5589,31.4557,31.5073,36922.0
2020-06-24 14:35:00,36.61,36.62,36.54,36.59,37240.0,31.4987,31.5073,31.4385,31.4815,37240.0
2020-06-24 14:40:00,36.59,36.62,36.46,36.47,54536.0,31.4815,31.5073,31.3696,31.3782,54536.0
2020-06-24 14:45:00,36.48,36.59,36.44,36.57,48649.0,31.3868,31.4815,31.3524,31.4643,48649.0
2020-06-24 14:50:00,36.56,36.58,36.47,36.5,81949.0,31.4557,31.4729,31.3782,31.4041,81949.0
2020-06-24 14:55:00,36.5,36.58,36.47,36.49,59860.0,31.4041,31.4729,31.3782,31.3954,59860.0
2020-06-24 15:00:00,36.5,36.67,36.49,36.67,62098.0,31.4041,31.5503,31.3954,31.5503,62098.0
2020-06-24 15:05:00,36.66,36.69,36.6,36.62,35845.0,31.5417,31.5675,31.4901,31.5073,35845.0
2020-06-24 15:10:00,36.62,36.77,36.59,36.73,60307.0,31.5073,31.6364,31.4815,31.6019,60307.0
2020-06-24 15:15:00,36.74,36.77,36.61,36.71,62317.0,31.6105,31.6364,31.4987,31.5847,62317.0
2020-06-24 15:20:00,36.72,36.81,36.65,36.68,65470.0,31.5933,31.6708,31.5331,31.5589,65470.0
2020-06-24 15:25:00,36.68,36.72,36.6,36.63,55233.0,31.5589,31.5933,31.4901,31.5159,55233.0
2020-06-24 15:30:00,36.63,36.66,36.57,36.62,69605.0,31.5159,31.5417,31.4643,31.5073,69605.0
2020-06-24 15:35:00,36.61,36.66,36.53,36.57,62182.0,31.4987,31.5417,31.4299,31.4643,62182.0
2020-06-24 15:40:00,36.57,36.72,36.54,36.71,105606.0,31.4643,31.5933,31.4385,31.5847,105606.0
2020-06-24 15:45:00,36.71,36.86,36.67,36.68,146103.0,31.5847,31.7138,31.5503,31.5589,146103.0
2020-06-24 15:50:00,36.67,36.69,36.31,36.36,213121.0,31.5503,31.5675,31.2406,31.2836,213121.0
2020-06-24 15:55:00,36.36,36.4,36.2,36.24,472033.0,31.2836,31.318,31.1459,31.1804,472033.0
2020-06-25 09:30:00,35.58,35.6,35.12,35.36,304892.0,30.6125,30.6297,30.2167,30.4232,304892.0
2020-06-25 09:35:00,35.35,35.96,35.3,35.93,104216.0,30.4146,30.9394,30.3716,30.9136,104216.0
2020-06-25 09:40:00,35.92,35.95,35.3,35.56,64929.0,30.905,30.9308,30.3716,30.5953,64929.0
2020-06-25 09:45:00,35.59,35.84,35.57,35.68,67523.0,30.6211,30.8362,30.6039,30.6985,67523.0
2020-06-25 09:50:00,35.66,36.3,35.66,36.24,87968.0,30.6813,31.232,30.6813,31.1804,87968.0
2020-06-25 09:55:00,36.2,36.26,36.01,36.25,48615.0,31.1459,31.1976,30.9825,31.189,48615.0
2020-06-25 10:00:00,36.23,36.58,36.19,36.51,73788.0,31.1717,31.4729,31.1373,31.4127,73788.0
2020-06-25 10:05:00,36.53,36.54,36.23,36.37,64403.0,31.4299,31.4385,31.1717,31.2922,64403.0
2020-06-25 10:10:00,36.4,36.75,36.4,36.7,63012.0,31.318,31.6191,31.318,31.5761,63012.0
2020-06-25 10:15:00,36.68,36.9,36.66,36.74,96242.0,31.5589,31.7482,31.5417,31.6105,96242.0
2020-06-25 10:20:00,36.72,37.01,36.72,36.88,60080.0,31.5933,31.8428,31.5933,31.731,60080.0
2020-06-25 10:25:00,36.86,37.03,36.8,36.97,57587.0,31.7138,31.8601,31.6622,31.8084,57587.0
2020-06-25 10:30:00,36.97,36.98,36.53,36.59,45616.0,31.8084,31.817,31.4299,31.4815,45616.0
2020-06-25 10:35:00,36.62,36.74,36.56,36.59,52295.0,31.5073,31.6105,31.4557,31.4815,52295.0
2020-06-25 10:40:00,36.63,36.65,36.29,36.37,41659.0,31.5159,31.5331,31.2234,31.2922,41659.0
2020-06-25 10:45:00,36.36,36.46,36.19,36.23,55470.0,31.2836,31.3696,31.1373,31.1717,55470.0
2020-06-25 10:50:00,36.22,36.37,36.15,36.21,48973.0,31.1631,31.2922,31.1029,31.1545,48973.0
2020-06-25 10:55:00,36.2,36.42,36.19,36.41,46326.0,31.1459,31.3352,31.1373,31.3266,46326.0
2020-06-25 11:00:00,36.4,36.4,36.19,36.34,34051.0,31.318,31.318,31.1373,31.2664,34051.0
2020-06-25 11:05:00,36.31,36.32,36.17,36.26,35627.0,31.2406,31.2492,31.1201,31.1976,35627.0
2020-06-25 11:10:00,36.26,36.43,36.22,36.39,31434.0,31.1976,31.3438,31.1631,31.3094,31434.0
2020-06-25 11:15:00,36.37,36.61,36.35,36.56,32541.0,31.2922,31.4987,31.275,31.4557,32541.0
2020-06-25 11:20:00,36.55,36.55,36.41,36.47,37856.0,31.4471,31.4471,31.3266,31.3782,37856.0
2020-06-25 11:25:00,36.49,36.51,36.27,36.3,41575.0,31.3954,31.4127,31.2062,31.232,41575.0
2020-06-25 11:30:00,36.33,36.35,36.03,36.03,44120.0,31.2578,31.275,30.9997,30.9997,44120.0
2020-06-25 11:35:00,36.04,36.12,35.99,36.1,34132.0,31.0083,31.0771,30.9653,31.0599,34132.0
2020-06-25 11:40:00,36.08,36.15,36.0,36.14,30619.0,31.0427,31.1029,30.9739,31.0943,30619.0
2020-06-25 11:45:00,36.11,36.23,36.09,36.21,28659.0,31.0685,31.1717,31.0513,31.1545,28659.0
2020-06-25 11:50:00,36.2,36.25,36.12,36.19,22552.0,31.1459,31.189,31.0771,31.1373,22552.0
2020-06-25 11:55:00,36.2,36.3,36.1,36.12,35878.0,31.1459,31.232,31.0599,31.0771,35878.0
2020-06-25 12:00:00,36.13,36.33,36.11,36.31,18299.0,31.0857,31.2578,31.0685,31.2406,18299.0
2020-06-25 12:05:00,36.31,36.39,36.3,36.32,28999.0,31.2406,31.3094,31.232,31.2492,28999.0
2020-06-25 12:10:00,36.31,36.35,36.22,36.27,21314.0,31.2406,31.275,31.1631,31.2062,21314.0
2020-06-25 12:15:00,36.28,36.38,36.28,36.32,31812.0,31.2148,31.3008,31.2148,31.2492,31812.0
2020-06-25 12:20:00,36.33,36.47,36.31,36.42,40267.0,31.2578,31.3782,31.2406,31.3352,40267.0
2020-06-25 12:25:00,36.43,36.44,36.28,36.3,32586.0,31.3438,31.3524,31.2148,31.232,32586.0
2020-06-25 12:30:00,36.3,36.44,36.3,36.41,39439.0,31.232,31.3524,31.232,31.3266,39439.0
2020-06-25 12:35:00,36.39,36.48,36.32,36.4,21116.0,31.3094,31.3868,31.2492,31.318,21116.0
2020-06-25 12:40:00,36.4,36.58,36.39,36.55,20799.0,31.318,31.4729,31.3094,31.4471,20799.0
2020-06-25 12:45:00,36.56,36.56,36.46,36.47,17846.0,31.4557,31.4557,31.3696,31.3782,17846.0
2020-06-25 12:50:00,36.46,36.5,36.41,36.46,18783.0,31.3696,31.4041,31.3266,31.3696,18783.0
2020-06-25 12:55:00,36.45,36.5,36.43,36.45,18024.0,31.361,31.4041,31.3438,31.361,18024.0
2020-06-25 13:00:00,36.44,36.44,36.32,36.38,25451.0,31.3524,31.3524,31.2492,31.3008,25451.0
2020-06-25 13:05:00,36.39,36.43,36.34,36.4,18688.0,31.3094,31.3438,31.2664,31.318,18688.0
2020-06-25 13:10:00,36.4,36.43,36.33,36.42,15275.0,31.318,31.3438,31.2578,31.3352,15275.0
2020-06-25 13:15:00,36.42,36.48,36.42,36.44,22626.0,31.3352,31.3868,31.3352,31.3524,22626.0
2020-06-25 13:20:00,36.45,36.46,36.33,36.34,16062.0,31.361,31.3696,31.2578,31.2664,16062.0
2020-06-25 13:25:00,36.35,36.47,36.33,36.43,23456.0,31.275,31.3782,31.2578,31.3438,23456.0
2020-06-25 13:30:00,36.43,36.48,36.35,36.37,23423.0,31.3438,31.3868,31.275,31.2922,23423.0
2020-06-25 13:35:00,36.38,36.52,36.36,36.51,25496.0,31.3008,31.4213,31.2836,31.4127,25496.0
2020-06-25 13:40:00,36.5,36.5,36.43,36.46,21239.0,31.4041,31.4041,31.3438,31.3696,21239.0
2020-06-25 13:45:00,36.47,36.56,36.45,36.52,30103.0,31.3782,31.4557,31.361,31.4213,30103.0
2020-06-25 13:50:00,36.51,36.52,36.39,36.41,17224.0,31.4127,31.4213,31.3094,31.3266,17224.0
2020-06-25 13:55:00,36.41,36.44,36.36,36.37,22291.0,31.3266,31.3524,31.2836,31.2922,22291.0
2020-06-25 14:00:00,36.39,36.4,36.26,36.29,31170.0,31.3094,31.318,31.1976,31.2234,31170.0
2020-06-25 14:05:00,36.3,36.36,36.29,36.29,25238.0,31.232,31.2836,31.2234,31.2234,25238.0
2020-06-25 14:10:00,36.28,36.35,36.23,36.32,27577.0,31.2148,31.275,31.1717,31.2492,27577.0
2020-06-25 14:15:00,36.33,36.41,36.32,36.34,23121.0,31.2578,31.3266,31.2492,31.2664,23121.0
2020-06-25 14:20:00,36.34,36.34,36.15,36.19,31608.0,31.2664,31.2664,31.1029,31.1373,31608.0
2020-06-25 14:25:00,36.19,36.25,36.18,36.23,33689.0,31.1373,31.189,31.1287,31.1717,33689.0
2020-06-25 14:30:00,36.23,36.23,36.15,36.17,38087.0,31.1717,31.1717,31.1029,31.1201,38087.0
2020-06-25 14:35:00,36.16,36.17,36.08,36.11,37758.0,31.1115,31.1201,31.0427,31.0685,37758.0
2020-06-25 14:40:00,36.1,36.1,35.96,36.03,66012.0,31.0599,31.0599,30.9394,30.9997,66012.0
2020-06-25 14:45:00,36.02,36.13,35.97,36.06,53789.0,30.9911,31.0857,30.948,31.0255,53789.0
2020-06-25 14:50:00,36.07,36.15,36.06,36.1,37255.0,31.0341,31.1029,31.0255,31.0599,37255.0
2020-06-25 14:55:00,36.1,36.14,36.02,36.05,53187.0,31.0599,31.0943,30.9911,31.0169,53187.0
2020-06-25 15:00:00,36.04,36.17,35.99,36.15,42080.0,31.0083,31.1201,30.9653,31.1029,42080.0
2020-06-25 15:05:00,36.16,36.34,36.16,36.32,68071.0,31.1115,31.2664,31.1115,31.2492,68071.0
2020-06-25 15:10:00,36.32,36.37,36.23,36.27,33436.0,31.2492,31.2922,31.1717,31.2062,33436.0
2020-06-25 15:15:00,36.26,36.37,36.26,36.36,38958.0,31.1976,31.2922,31.1976,31.2836,38958.0
2020-06-25 15:20:00,36.36,36.57,36.34,36.51,57709.0,31.2836,31.4643,31.2664,31.4127,57709.0
2020-06-25 15:25:00,36.51,36.74,36.47,36.68,63965.0,31.4127,31.6105,31.3782,31.5589,63965.0
2020-06-25 15:30:00,36.68,36.77,36.54,36.66,59509.0,31.5589,31.6364,31.4385,31.5417,59509.0
2020-06-25 15:35:00,36.67,36.75,36.58,36.67,106617.0,31.5503,31.6191,31.4729,31.5503,106617.0
2020-06-25 15:40:00,36.67,36.77,36.66,36.77,71120.0,31.5503,31.6364,31.5417,31.6364,71120.0
2020-06-25 15:45:00,36.76,36.8,36.56,36.64,99638.0,31.6278,31.6622,31.4557,31.5245,99638.0
2020-06-25 15:50:00,36.65,36.74,36.6,36.73,143231.0,31.5331,31.6105,31.4901,31.6019,143231.0
2020-06-25 15:55:00,36.73,36.83,36.59,36.69,508479.0,31.6019,31.688,31.4815,31.5675,508479.0
2020-06-26 09:30:00,36.39,36.5,35.77,35.94,98946.0,31.3094,31.4041,30.776,30.9222,98946.0
2020-06-26 09:35:00,35.96,36.15,35.73,36.14,49740.0,30.9394,31.1029,30.7416,31.0943,49740.0
2020-06-26 09:40:00,36.14,36.17,35.73,35.74,78914.0,31.0943,31.1201,30.7416,30.7502,78914.0
2020-06-26 09:45:00,35.72,35.83,35.58,35.75,81393.0,30.733,30.8276,30.6125,30.7588,81393.0
2020-06-26 09:50:00,35.73,35.78,35.6,35.74,61592.0,30.7416,30.7846,30.6297,30.7502,61592.0
2020-06-26 09:55:00,35.72,35.76,35.57,35.75,39616.0,30.733,30.7674,30.6039,30.7588,39616.0
2020-06-26 10:00:00,35.7,35.75,35.27,35.28,73687.0,30.7157,30.7588,30.3458,30.3544,73687.0
2020-06-26 10:05:00,35.25,35.41,35.18,35.29,73749.0,30.3286,30.4662,30.2683,30.363,73749.0
2020-06-26 10:10:00,35.31,35.33,35.07,35.15,79980.0,30.3802,30.3974,30.1737,30.2425,79980.0
2020-06-26 10:15:00,35.14,35.21,34.96,35.06,149388.0,30.2339,30.2942,30.0791,30.1651,149388.0
2020-06-26 10:20:00,35.08,35.08,34.83,35.04,143438.0,30.1823,30.1823,29.9672,30.1479,143438.0
2020-06-26 10:25:00,35.04,35.31,35.04,35.25,120200.0,30.1479,30.3802,30.1479,30.3286,120200.0
2020-06-26 10:30:00,35.25,35.4,34.93,34.99,77117.0,30.3286,30.4576,30.0532,30.1049,77117.0
2020-06-26 10:35:00,34.99,35.05,34.89,34.93,72854.0,30.1049,30.1565,30.0188,30.0532,72854.0
2020-06-26 10:40:00,34.91,35.08,34.83,35.08,91885.0,30.036,30.1823,29.9672,30.1823,91885.0
2020-06-26 10:45:00,35.06,35.16,34.87,34.88,44616.0,30.1651,30.2511,30.0016,30.0102,44616.0
2020-06-26 10:50:00,34.89,35.14,34.84,34.98,65342.0,30.0188,30.2339,29.9758,30.0963,65342.0
2020-06-26 10:55:00,34.98,35.04,34.84,34.97,103501.0,30.0963,30.1479,29.9758,30.0877,103501.0
2020-06-26 11:00:00,34.97,35.07,34.88,34.98,116115.0,30.0877,30.1737,30.0102,30.0963,116115.0
2020-06-26 11:05:00,34.99,35.04,34.83,35.01,100330.0,30.1049,30.1479,29.9672,30.1221,100330.0
2020-06-26 11:10:00,35.01,35.05,34.9,34.98,53402.0,30.1221,30.1565,30.0274,30.0963,53402.0
2020-06-26 11:15:00,34.98,34.98,34.75,34.76,96911.0,30.0963,30.0963,29.8984,29.907,96911.0
2020-06-26 11:20:00,34.77,34.89,34.73,34.84,97711.0,29.9156,30.0188,29.8812,29.9758,97711.0
2020-06-26 11:25:00,34.83,34.95,34.79,34.91,56732.0,29.9672,30.0705,29.9328,30.036,56732.0
2020-06-26 11:30:00,34.92,35.02,34.88,34.92,50481.0,30.0446,30.1307,30.0102,30.0446,50481.0
2020-06-26 11:35:00,34.94,35.1,34.92,35.09,49117.0,30.0618,30.1995,30.0446,30.1909,49117.0
2020-06-26 11:40:00,35.07,35.08,34.96,35.06,28508.0,30.1737,30.1823,30.0791,30.1651,28508.0
2020-06-26 11:45:00,35.07,35.07,34.96,35.05,47492.0,30.1737,30.1737,30.0791,30.1565,47492.0
2020-06-26 11:50:00,35.04,35.04,34.77,34.77,75787.0,30.1479,30.1479,29.9156,29.9156,75787.0
2020-06-26 11:55:00,34.79,34.97,34.78,34.9,35112.0,29.9328,30.0877,29.9242,30.0274,35112.0
2020-06-26 12:00:00,34.9,34.94,34.8,34.94,36217.0,30.0274,30.0618,29.9414,30.0618,36217.0
2020-06-26 12:05:00,34.94,34.95,34.9,34.92,29277.0,30.0618,30.0705,30.0274,30.0446,29277.0
2020-06-26 12:10:00,34.9,34.98,34.88,34.89,34794.0,30.0274,30.0963,30.0102,30.0188,34794.0
2020-06-26 12:15:00,34.89,34.91,34.78,34.78,43182.0,30.0188,30.036,29.9242,29.9242,43182.0
2020-06-26 12:20:00,34.76,34.93,34.7,34.92,40952.0,29.907,30.0532,29.8554,30.0446,40952.0
2020-06-26 12:25:00,34.92,35.01,34.9,34.96,34730.0,30.0446,30.1221,30.0274,30.0791,34730.0
2020-06-26 12:30:00,34.96,35.08,34.92,35.08,27134.0,30.0791,30.1823,30.0446,30.1823,27134.0
2020-06-26 12:35:00,35.08,35.21,35.05,35.19,29404.0,30.1823,30.2942,30.1565,30.2769,29404.0
2020-06-26 12:40:00,35.19,35.19,35.04,35.09,28353.0,30.2769,30.2769,30.1479,30.1909,28353.0
2020-06-26 12:45:00,35.08,35.09,34.98,35.0,46320.0,30.1823,30.1909,30.0963,30.1135,46320.0
2020-06-26 12:50:00,35.0,35.06,34.95,35.04,21898.0,30.1135,30.1651,30.0705,30.1479,21898.0
2020-06-26 12:55:00,35.02,35.03,34.95,35.0,25322.0,30.1307,30.1393,30.0705,30.1135,25322.0
2020-06-26 13:00:00,35.0,35.1,34.96,35.05,31606.0,30.1135,30.1995,30.0791,30.1565,31606.0
2020-06-26 13:05:00,35.07,35.17,35.05,35.14,55317.0,30.1737,30.2597,30.1565,30.2339,55317.0
2020-06-26 13:10:00,35.14,35.18,35.12,35.13,23460.0,30.2339,30.2683,30.2167,30.2253,23460.0
2020-06-26 13:15:00,35.12,35.14,35.08,35.12,38007.0,30.2167,30.2339,30.1823,30.2167,38007.0
2020-06-26 13:20:00,35.11,35.13,35.06,35.09,29974.0,30.2081,30.2253,30.1651,30.1909,29974.0
2020-06-26 13:25:00,35.07,35.15,35.04,35.08,71741.0,30.1737,30.2425,30.1479,30.1823,71741.0
2020-06-26 13:30:00,35.08,35.2,35.05,35.18,44117.0,30.1823,30.2856,30.1565,30.2683,44117.0
2020-06-26 13:35:00,35.19,35.29,35.12,35.25,50982.0,30.2769,30.363,30.2167,30.3286,50982.0
2020-06-26 13:40:00,35.24,35.3,35.2,35.21,32835.0,30.32,30.3716,30.2856,30.2942,32835.0
2020-06-26 13:45:00,35.21,35.32,35.19,35.3,42369.0,30.2942,30.3888,30.2769,30.3716,42369.0
2020-06-26 13:50:00,35.31,35.33,35.18,35.24,24840.0,30.3802,30.3974,30.2683,30.32,24840.0
2020-06-26 13:55:00,35.24,35.28,35.22,35.25,23971.0,30.32,30.3544,30.3028,30.3286,23971.0
2020-06-26 14:00:00,35.24,35.24,35.13,35.18,30408.0,30.32,30.32,30.2253,30.2683,30408.0
2020-06-26 14:05:00,35.18,35.18,35.05,35.1,26662.0,30.2683,30.2683,30.1565,30.1995,26662.0
2020-06-26 14:10:00,35.11,35.16,35.03,35.05,19021.0,30.2081,30.2511,30.1393,30.1565,19021.0
2020-06-26 14:15:00,35.05,35.05,34.98,35.0,29360.0,30.1565,30.1565,30.0963,30.1135,29360.0
2020-06-26 14:20:00,34.98,35.05,34.92,34.94,30082.0,30.0963,30.1565,30.0446,30.0618,30082.0
2020-06-26 14:25:00,34.95,34.96,34.84,34.89,52875.0,30.0705,30.0791,29.9758,30.0188,52875.0
2020-06-26 14:30:00,34.89,34.91,34.82,34.87,27748.0,30.0188,30.036,29.9586,30.0016,27748.0
2020-06-26 14:35:00,34.86,34.87,34.77,34.77,48239.0,29.993,30.0016,29.9156,29.9156,48239.0
2020-06-26 14:40:00,34.77,34.84,34.72,34.72,47276.0,29.9156,29.9758,29.8726,29.8726,47276.0
2020-06-26 14:45:00,34.71,34.76,34.66,34.71,105825.0,29.864,29.907,29.8209,29.864,105825.0
2020-06-26 14:50:00,34.71,34.92,34.71,34.9,50135.0,29.864,30.0446,29.864,30.0274,50135.0
2020-06-26 14:55:00,34.89,34.93,34.82,34.91,48543.0,30.0188,30.0532,29.9586,30.036,48543.0
2020-06-26 15:00:00,34.92,35.02,34.9,34.95,40358.0,30.0446,30.1307,30.0274,30.0705,40358.0
2020-06-26 15:05:00,34.94,34.98,34.86,34.98,44526.0,30.0618,30.0963,29.993,30.0963,44526.0
2020-06-26 15:10:00,34.98,35.11,34.91,35.09,41238.0,30.0963,30.2081,30.036,30.1909,41238.0
2020-06-26 15:15:00,35.09,35.11,35.01,35.01,49755.0,30.1909,30.2081,30.1221,30.1221,49755.0
2020-06-26 15:20:00,35.01,35.07,34.96,35.0,60391.0,30.1221,30.1737,30.0791,30.1135,60391.0
2020-06-26 15:25:00,34.99,35.01,34.86,34.95,106445.0,30.1049,30.1221,29.993,30.0705,106445.0
2020-06-26 15:30:00,34.95,34.96,34.75,34.82,115511.0,30.0705,30.0791,29.8984,29.9586,115511.0
2020-06-26 15:35:00,34.82,34.85,34.73,34.81,96504.0,29.9586,29.9844,29.8812,29.95,96504.0
2020-06-26 15:40:00,34.82,35.15,34.79,35.11,153964.0,29.9586,30.2425,29.9328,30.2081,153964.0
2020-06-26 15:45:00,35.1,35.11,34.98,35.07,131856.0,30.1995,30.2081,30.0963,30.1737,131856.0
2020-06-26 15:50:00,35.07,35.27,35.05,35.11,275666.0,30.1737,30.3458,30.1565,30.2081,275666.0
2020-06-26 15:55:00,35.12,35.44,35.11,35.41,750737.0,30.2167,30.492,30.2081,30.4662,750737.0
2020-06-29 09:30:00,35.54,36.12,35.4,35.48,173909.0,30.5781,31.0771,30.4576,30.5265,173909.0
2020-06-29 09:35:00,35.47,35.59,35.29,35.36,64085.0,30.5179,30.6211,30.363,30.4232,64085.0
2020-06-29 09:40:00,35.34,35.43,35.16,35.28,61828.0,30.406,30.4834,30.2511,30.3544,61828.0
2020-06-29 09:45:00,35.26,35.46,35.2,35.45,57642.0,30.3372,30.5093,30.2856,30.5006,57642.0
2020-06-29 09:50:00,35.47,35.72,35.35,35.68,38527.0,30.5179,30.733,30.4146,30.6985,38527.0
2020-06-29 09:55:00,35.62,35.8,35.62,35.69,46744.0,30.6469,30.8018,30.6469,30.7071,46744.0
2020-06-29 10:00:00,35.68,36.07,35.66,36.07,62087.0,30.6985,31.0341,30.6813,31.0341,62087.0
2020-06-29 10:05:00,36.07,36.11,35.82,35.93,48379.0,31.0341,31.0685,30.819,30.9136,48379.0
2020-06-29 10:10:00,35.97,36.09,35.76,36.01,35219.0,30.948,31.0513,30.7674,30.9825,35219.0
2020-06-29 10:15:00,36.01,36.16,35.96,36.1,42548.0,30.9825,31.1115,30.9394,31.0599,42548.0
2020-06-29 10:20:00,36.12,36.15,35.99,36.11,26152.0,31.0771,31.1029,30.9653,31.0685,26152.0
2020-06-29 10:25:00,36.07,36.16,36.0,36.15,47026.0,31.0341,31.1115,30.9739,31.1029,47026.0
2020-06-29 10:30:00,36.15,36.24,36.07,36.23,24487.0,31.1029,31.1804,31.0341,31.1717,24487.0
2020-06-29 10:35:00,36.23,36.43,36.1,36.42,48439.0,31.1717,31.3438,31.0599,31.3352,48439.0
2020-06-29 10:40:00,36.39,36.42,36.1,36.14,43067.0,31.3094,31.3352,31.0599,31.0943,43067.0
2020-06-29 10:45:00,36.14,36.25,36.08,36.23,23636.0,31.0943,31.189,31.0427,31.1717,23636.0
2020-06-29 10:50:00,36.23,36.34,36.13,36.22,42011.0,31.1717,31.2664,31.0857,31.1631,42011.0
2020-06-29 10:55:00,36.18,36.2,36.07,36.13,50951.0,31.1287,31.1459,31.0341,31.0857,50951.0
2020-06-29 11:00:00,36.14,36.17,36.06,36.08,18636.0,31.0943,31.1201,31.0255,31.0427,18636.0
2020-06-29 11:05:00,36.06,36.06,35.92,35.95,39884.0,31.0255,31.0255,30.905,30.9308,39884.0
2020-06-29 11:10:00,35.95,35.96,35.77,35.8,26599.0,30.9308,30.9394,30.776,30.8018,26599.0
2020-06-29 11:15:00,35.77,35.89,35.65,35.71,54938.0,30.776,30.8792,30.6727,30.7243,54938.0
2020-06-29 11:20:00,35.73,35.89,35.7,35.87,32322.0,30.7416,30.8792,30.7157,30.862,32322.0
2020-06-29 11:25:00,35.86,35.98,35.84,35.91,26042.0,30.8534,30.9567,30.8362,30.8964,26042.0
2020-06-29 11:30:00,35.92,35.93,35.81,35.83,17445.0,30.905,30.9136,30.8104,30.8276,17445.0
2020-06-29 11:35:00,35.83,35.89,35.78,35.89,27037.0,30.8276,30.8792,30.7846,30.8792,27037.0
2020-06-29 11:40:00,35.87,35.94,35.81,35.91,22160.0,30.862,30.9222,30.8104,30.8964,22160.0
2020-06-29 11:45:00,35.91,35.92,35.76,35.85,25979.0,30.8964,30.905,30.7674,30.8448,25979.0
2020-06-29 11:50:00,35.84,35.87,35.75,35.76,14711.0,30.8362,30.862,30.7588,30.7674,14711.0
2020-06-29 11:55:00,35.75,35.8,35.62,35.68,39260.0,30.7588,30.8018,30.6469,30.6985,39260.0
2020-06-29 12:00:00,35.69,35.8,35.68,35.71,20464.0,30.7071,30.8018,30.6985,30.7243,20464.0
2020-06-29 12:05:00,35.72,35.8,35.69,35.7,20847.0,30.733,30.8018,30.7071,30.7157,20847.0
2020-06-29 12:10:00,35.69,35.78,35.67,35.75,21147.0,30.7071,30.7846,30.6899,30.7588,21147.0
2020-06-29 12:15:00,35.75,35.89,35.71,35.88,36031.0,30.7588,30.8792,30.7243,30.8706,36031.0
2020-06-29 12:20:00,35.9,36.02,35.86,35.97,35924.0,30.8878,30.9911,30.8534,30.948,35924.0
2020-06-29 12:25:00,35.99,36.07,35.97,36.06,16114.0,30.9653,31.0341,30.948,31.0255,16114.0
2020-06-29 12:30:00,36.07,36.18,36.04,36.18,36209.0,31.0341,31.1287,31.0083,31.1287,36209.0
2020-06-29 12:35:00,36.17,36.19,36.01,36.07,21184.0,31.1201,31.1373,30.9825,31.0341,21184.0
2020-06-29 12:40:00,36.06,36.17,36.02,36.08,18771.0,31.0255,31.1201,30.9911,31.0427,18771.0
2020-06-29 12:45:00,36.07,36.08,36.01,36.06,16993.0,31.0341,31.0427,30.9825,31.0255,16993.0
2020-06-29 12:50:00,36.05,36.12,36.03,36.09,22521.0,31.0169,31.0771,30.9997,31.0513,22521.0
2020-06-29 12:55:00,36.09,36.1,35.9,35.96,22777.0,31.0513,31.0599,30.8878,30.9394,22777.0
2020-06-29 13:00:00,35.98,35.98,35.87,35.89,10125.0,30.9567,30.9567,30.862,30.8792,10125.0
2020-06-29 13:05:00,35.9,35.95,35.89,35.95,18366.0,30.8878,30.9308,30.8792,30.9308,18366.0
2020-06-29 13:10:00,35.96,36.0,35.9,35.92,13648.0,30.9394,30.9739,30.8878,30.905,13648.0
2020-06-29 13:15:00,35.92,36.01,35.89,36.01,20906.0,30.905,30.9825,30.8792,30.9825,20906.0
2020-06-29 13:20:00,36.0,36.13,36.0,36.1,17163.0,30.9739,31.0857,30.9739,31.0599,17163.0
2020-06-29 13:25:00,36.09,36.24,36.08,36.16,42527.0,31.0513,31.1804,31.0427,31.1115,42527.0
2020-06-29 13:30:00,36.17,36.19,36.03,36.05,28729.0,31.1201,31.1373,30.9997,31.0169,28729.0
2020-06-29 13:35:00,36.02,36.17,36.01,36.16,47661.0,30.9911,31.1201,30.9825,31.1115,47661.0
2020-06-29 13:40:00,36.16,36.2,36.04,36.07,22890.0,31.1115,31.1459,31.0083,31.0341,22890.0
2020-06-29 13:45:00,36.07,36.07,35.95,35.97,19214.0,31.0341,31.0341,30.9308,30.948,19214.0
2020-06-29 13:50:00,35.97,35.98,35.89,35.9,23472.0,30.948,30.9567,30.8792,30.8878,23472.0
2020-06-29 13:55:00,35.88,35.89,35.84,35.86,30962.0,30.8706,30.8792,30.8362,30.8534,30962.0
2020-06-29 14:00:00,35.85,35.89,35.76,35.77,33668.0,30.8448,30.8792,30.7674,30.776,33668.0
2020-06-29 14:05:00,35.77,35.8,35.6,35.64,34949.0,30.776,30.8018,30.6297,30.6641,34949.0
2020-06-29 14:10:00,35.64,35.72,35.64,35.71,35676.0,30.6641,30.733,30.6641,30.7243,35676.0
2020-06-29 14:15:00,35.72,35.86,35.71,35.79,33106.0,30.733,30.8534,30.7243,30.7932,33106.0
2020-06-29 14:20:00,35.78,35.79,35.62,35.64,24150.0,30.7846,30.7932,30.6469,30.6641,24150.0
2020-06-29 14:25:00,35.64,35.67,35.52,35.53,26748.0,30.6641,30.6899,30.5609,30.5695,26748.0
2020-06-29 14:30:00,35.54,35.59,35.48,35.48,38187.0,30.5781,30.6211,30.5265,30.5265,38187.0
2020-06-29 14:35:00,35.49,35.61,35.49,35.55,28791.0,30.5351,30.6383,30.5351,30.5867,28791.0
2020-06-29 14:40:00,35.54,35.64,35.54,35.58,27818.0,30.5781,30.6641,30.5781,30.6125,27818.0
2020-06-29 14:45:00,35.59,35.61,35.49,35.51,128899.0,30.6211,30.6383,30.5351,30.5523,128899.0
2020-06-29 14:50:00,35.49,35.5,35.36,35.37,46252.0,30.5351,30.5437,30.4232,30.4318,46252.0
2020-06-29 14:55:00,35.36,35.44,35.31,35.37,36118.0,30.4232,30.492,30.3802,30.4318,36118.0
2020-06-29 15:00:00,35.38,35.38,35.15,35.19,63612.0,30.4404,30.4404,30.2425,30.2769,63612.0
2020-06-29 15:05:00,35.18,35.21,35.03,35.12,82437.0,30.2683,30.2942,30.1393,30.2167,82437.0
2020-06-29 15:10:00,35.12,35.13,35.0,35.09,77117.0,30.2167,30.2253,30.1135,30.1909,77117.0
2020-06-29 15:15:00,35.09,35.27,35.08,35.21,72993.0,30.1909,30.3458,30.1823,30.2942,72993.0
2020-06-29 15:20:00,35.22,35.33,35.21,35.3,64895.0,30.3028,30.3974,30.2942,30.3716,64895.0
2020-06-29 15:25:00,35.3,35.31,35.21,35.22,61242.0,30.3716,30.3802,30.2942,30.3028,61242.0
2020-06-29 15:30:00,35.22,35.36,35.21,35.34,81576.0,30.3028,30.4232,30.2942,30.406,81576.0
2020-06-29 15:35:00,35.33,35.39,35.29,35.3,86855.0,30.3974,30.449,30.363,30.3716,86855.0
2020-06-29 15:40:00,35.29,35.34,35.16,35.2,88390.0,30.363,30.406,30.2511,30.2856,88390.0
2020-06-29 15:45:00,35.2,35.23,35.06,35.1,98282.0,30.2856,30.3114,30.1651,30.1995,98282.0
2020-06-29 15:50:00,35.09,35.29,35.06,35.25,111495.0,30.1909,30.363,30.1651,30.3286,111495.0
2020-06-29 15:55:00,35.25,35.44,35.23,35.44,240827.0,30.3286,30.492,30.3114,30.492,240827.0
2020-06-30 09:30:00,35.12,35.32,34.87,35.03,194660.0,30.2167,30.3888,30.0016,30.1393,194660.0
2020-06-30 09:35:00,35.01,35.33,34.99,35.15,102158.0,30.1221,30.3974,30.1049,30.2425,102158.0
2020-06-30 09:40:00,35.1,35.12,34.7,34.72,120835.0,30.1995,30.2167,29.8554,29.8726,120835.0
2020-06-30 09:45:00,34.73,35.02,34.69,34.8,60538.0,29.8812,30.1307,29.8468,29.9414,60538.0
2020-06-30 09:50:00,34.85,35.0,34.76,35.0,29124.0,29.9844,30.1135,29.907,30.1135,29124.0
2020-06-30 09:55:00,35.0,35.09,34.87,35.01,30825.0,30.1135,30.1909,30.0016,30.1221,30825.0
2020-06-30 10:00:00,35.03,35.14,34.75,34.85,45800.0,30.1393,30.2339,29.8984,29.9844,45800.0
2020-06-30 10:05:00,34.84,35.25,34.84,35.24,82982.0,29.9758,30.3286,29.9758,30.32,82982.0
2020-06-30 10:10:00,35.26,35.34,35.14,35.27,63922.0,30.3372,30.406,30.2339,30.3458,63922.0
2020-06-30 10:15:00,35.26,35.27,35.11,35.19,38527.0,30.3372,30.3458,30.2081,30.2769,38527.0
2020-06-30 10:20:00,35.21,35.34,35.13,35.32,49125.0,30.2942,30.406,30.2253,30.3888,49125.0
2020-06-30 10:25:00,35.31,35.42,35.18,35.21,29248.0,30.3802,30.4748,30.2683,30.2942,29248.0
2020-06-30 10:30:00,35.24,35.26,35.15,35.24,51024.0,30.32,30.3372,30.2425,30.32,51024.0
2020-06-30 10:35:00,35.22,35.38,35.22,35.34,43634.0,30.3028,30.4404,30.3028,30.406,43634.0
2020-06-30 10:40:00,35.36,35.61,35.36,35.58,45246.0,30.4232,30.6383,30.4232,30.6125,45246.0
2020-06-30 10:45:00,35.57,35.66,35.54,35.66,36974.0,30.6039,30.6813,30.5781,30.6813,36974.0
2020-06-30 10:50:00,35.67,35.9,35.67,35.84,48472.0,30.6899,30.8878,30.6899,30.8362,48472.0
2020-06-30 10:55:00,35.86,35.89,35.73,35.87,31658.0,30.8534,30.8792,30.7416,30.862,31658.0
2020-06-30 11:00:00,35.87,35.95,35.83,35.86,19020.0,30.862,30.9308,30.8276,30.8534,19020.0
2020-06-30 11:05:00,35.87,35.97,35.78,35.83,30971.0,30.862,30.948,30.7846,30.8276,30971.0
2020-06-30 11:10:00,35.85,35.94,35.79,35.94,28937.0,30.8448,30.9222,30.7932,30.9222,28937.0
2020-06-30 11:15:00,35.95,36.12,35.92,36.11,51446.0,30.9308,31.0771,30.905,31.0685,51446.0
2020-06-30 11:20:00,36.11,36.19,36.02,36.1,58884.0,31.0685,31.1373,30.9911,31.0599,58884.0
2020-06-30 11:25:00,36.1,36.17,36.07,36.1,41231.0,31.0599,31.1201,31.0341,31.0599,41231.0
2020-06-30 11:30:00,36.1,36.17,35.98,36.03,34583.0,31.0599,31.1201,30.9567,30.9997,34583.0
2020-06-30 11:35:00,36.04,36.17,35.98,36.15,44467.0,31.0083,31.1201,30.9567,31.1029,44467.0
2020-06-30 11:40:00,36.14,36.25,36.07,36.17,25608.0,31.0943,31.189,31.0341,31.1201,25608.0
2020-06-30 11:45:00,36.18,36.34,36.16,36.28,50111.0,31.1287,31.2664,31.1115,31.2148,50111.0
2020-06-30 11:50:00,36.27,36.4,36.26,36.39,41186.0,31.2062,31.318,31.1976,31.3094,41186.0
2020-06-30 11:55:00,36.38,36.48,36.33,36.48,45459.0,31.3008,31.3868,31.2578,31.3868,45459.0
2020-06-30 12:00:00,36.48,36.56,36.4,36.48,60423.0,31.3868,31.4557,31.318,31.3868,60423.0
2020-06-30 12:05:00,36.48,36.58,36.45,36.58,29648.0,31.3868,31.4729,31.361,31.4729,29648.0
2020-06-30 12:10:00,36.6,36.71,36.58,36.7,53086.0,31.4901,31.5847,31.4729,31.5761,53086.0
2020-06-30 12:15:00,36.7,36.73,36.58,36.65,41771.0,31.5761,31.6019,31.4729,31.5331,41771.0
2020-06-30 12:20:00,36.63,36.63,36.53,36.55,44236.0,31.5159,31.5159,31.4299,31.4471,44236.0
2020-06-30 12:25:00,36.56,36.62,36.48,36.53,42483.0,31.4557,31.5073,31.3868,31.4299,42483.0
2020-06-30 12:30:00,36.52,36.53,36.31,36.34,77490.0,31.4213,31.4299,31.2406,31.2664,77490.0
2020-06-30 12:35:00,36.34,36.5,36.3,36.46,24819.0,31.2664,31.4041,31.232,31.3696,24819.0
2020-06-30 12:40:00,36.45,36.48,36.36,36.44,43081.0,31.361,31.3868,31.2836,31.3524,43081.0
2020-06-30 12:45:00,36.44,36.47,36.34,36.37,32409.0,31.3524,31.3782,31.2664,31.2922,32409.0
2020-06-30 12:50:00,36.38,36.45,36.37,36.41,24098.0,31.3008,31.361,31.2922,31.3266,24098.0
2020-06-30 12:55:00,36.41,36.47,36.37,36.41,20132.0,31.3266,31.3782,31.2922,31.3266,20132.0
2020-06-30 13:00:00,36.4,36.45,36.33,36.36,30646.0,31.318,31.361,31.2578,31.2836,30646.0
2020-06-30 13:05:00,36.36,36.37,36.23,36.29,40297.0,31.2836,31.2922,31.1717,31.2234,40297.0
2020-06-30 13:10:00,36.29,36.32,36.23,36.27,25167.0,31.2234,31.2492,31.1717,31.2062,25167.0
2020-06-30 13:15:00,36.29,36.3,36.14,36.19,47674.0,31.2234,31.232,31.0943,31.1373,47674.0
2020-06-30 13:20:00,36.18,36.28,36.18,36.25,26864.0,31.1287,31.2148,31.1287,31.189,26864.0
2020-06-30 13:25:00,36.25,36.32,36.23,36.3,28698.0,31.189,31.2492,31.1717,31.232,28698.0
2020-06-30 13:30:00,36.28,36.35,36.25,36.27,15291.0,31.2148,31.275,31.189,31.2062,15291.0
2020-06-30 13:35:00,36.24,36.36,36.22,36.36,20884.0,31.1804,31.2836,31.1631,31.2836,20884.0
2020-06-30 13:40:00,36.36,36.39,36.31,36.32,24183.0,31.2836,31.3094,31.2406,31.2492,24183.0
2020-06-30 13:45:00,36.32,36.4,36.29,36.4,28533.0,31.2492,31.318,31.2234,31.318,28533.0
2020-06-30 13:50:00,36.4,36.56,36.36,36.55,77477.0,31.318,31.4557,31.2836,31.4471,77477.0
2020-06-30 13:55:00,36.55,36.67,36.55,36.62,43488.0,31.4471,31.5503,31.4471,31.5073,43488.0
2020-06-30 14:00:00,36.62,36.68,36.5,36.66,53811.0,31.5073,31.5589,31.4041,31.5417,53811.0
2020-06-30 14:05:00,36.67,36.74,36.63,36.71,47474.0,31.5503,31.6105,31.5159,31.5847,47474.0
2020-06-30 14:10:00,36.72,36.72,36.63,36.66,24059.0,31.5933,31.5933,31.5159,31.5417,24059.0
2020-06-30 14:15:00,36.66,36.72,36.62,36.7,32455.0,31.5417,31.5933,31.5073,31.5761,32455.0
2020-06-30 14:20:00,36.7,36.88,36.69,36.82,50471.0,31.5761,31.731,31.5675,31.6794,50471.0
2020-06-30 14:25:00,36.81,36.94,36.77,36.89,41448.0,31.6708,31.7826,31.6364,31.7396,41448.0
2020-06-30 14:30:00,36.89,37.04,36.88,37.02,72328.0,31.7396,31.8687,31.731,31.8515,72328.0
2020-06-30 14:35:00,37.01,37.15,36.99,37.11,78626.0,31.8428,31.9633,31.8256,31.9289,78626.0
2020-06-30 14:40:00,37.12,37.22,37.08,37.2,53148.0,31.9375,32.0235,31.9031,32.0063,53148.0
2020-06-30 14:45:00,37.19,37.24,37.1,37.22,45433.0,31.9977,32.0407,31.9203,32.0235,45433.0
2020-06-30 14:50:00,37.22,37.23,37.11,37.18,47453.0,32.0235,32.0321,31.9289,31.9891,47453.0
2020-06-30 14:55:00,37.18,37.23,37.13,37.2,42649.0,31.9891,32.0321,31.9461,32.0063,42649.0
2020-06-30 15:00:00,37.2,37.24,37.06,37.11,57251.0,32.0063,32.0407,31.8859,31.9289,57251.0
2020-06-30 15:05:00,37.11,37.13,36.96,37.03,49595.0,31.9289,31.9461,31.7998,31.8601,49595.0
2020-06-30 15:10:00,37.01,37.05,36.96,37.04,34477.0,31.8428,31.8773,31.7998,31.8687,34477.0
2020-06-30 15:15:00,37.03,37.19,36.96,37.19,51694.0,31.8601,31.9977,31.7998,31.9977,51694.0
2020-06-30 15:20:00,37.2,37.39,37.19,37.39,46288.0,32.0063,32.1698,31.9977,32.1698,46288.0
2020-06-30 15:25:00,37.39,37.44,37.28,37.28,57560.0,32.1698,32.2128,32.0752,32.0752,57560.0
2020-06-30 15:30:00,37.27,37.47,37.26,37.41,83549.0,32.0665,32.2386,32.0579,32.187,83549.0
2020-06-30 15:35:00,37.41,37.46,37.35,37.38,61564.0,32.187,32.23,32.1354,32.1612,61564.0
2020-06-30 15:40:00,37.38,37.42,37.25,37.34,75795.0,32.1612,32.1956,32.0493,32.1268,75795.0
2020-06-30 15:45:00,37.35,37.45,37.29,37.37,131521.0,32.1354,32.2214,32.0838,32.1526,131521.0
2020-06-30 15:50:00,37.39,37.66,37.38,37.61,224759.0,32.1698,32.4021,32.1612,32.3591,224759.0
2020-06-30 15:55:00,37.61,37.61,37.34,37.36,329715.0,32.3591,32.3591,32.1268,32.144,329715.0
2020-07-01 09:30:00,37.6,37.78,37.2,37.72,180015.0,32.3505,32.5053,32.0063,32.4537,180015.0
2020-07-01 09:35:00,37.71,37.86,37.63,37.75,101147.0,32.4451,32.5742,32.3763,32.4795,101147.0
2020-07-01 09:40:00,37.78,38.06,37.78,37.99,100464.0,32.5053,32.7463,32.5053,32.686,100464.0
2020-07-01 09:45:00,37.95,37.96,37.46,37.52,85458.0,32.6516,32.6602,32.23,32.2816,85458.0
2020-07-01 09:50:00,37.53,37.7,37.28,37.32,63483.0,32.2902,32.4365,32.0752,32.1096,63483.0
2020-07-01 09:55:00,37.31,37.37,37.13,37.25,53633.0,32.101,32.1526,31.9461,32.0493,53633.0
2020-07-01 10:00:00,37.32,37.58,37.22,37.24,123542.0,32.1096,32.3333,32.0235,32.0407,123542.0
2020-07-01 10:05:00,37.24,37.33,37.13,37.25,76624.0,32.0407,32.1182,31.9461,32.0493,76624.0
2020-07-01 10:10:00,37.24,37.53,37.24,37.48,51071.0,32.0407,32.2902,32.0407,32.2472,51071.0
2020-07-01 10:15:00,37.47,37.5,37.05,37.11,65316.0,32.2386,32.2644,31.8773,31.9289,65316.0
2020-07-01 10:20:00,37.11,37.21,37.02,37.09,35207.0,31.9289,32.0149,31.8515,31.9117,35207.0
2020-07-01 10:25:00,37.1,37.13,36.91,37.1,60774.0,31.9203,31.9461,31.7568,31.9203,60774.0
2020-07-01 10:30:00,37.11,37.25,36.93,36.94,61661.0,31.9289,32.0493,31.774,31.7826,61661.0
2020-07-01 10:35:00,36.95,36.95,36.67,36.9,62791.0,31.7912,31.7912,31.5503,31.7482,62791.0
2020-07-01 10:40:00,36.91,36.96,36.69,36.7,82014.0,31.7568,31.7998,31.5675,31.5761,82014.0
2020-07-01 10:45:00,36.69,36.71,36.47,36.59,62871.0,31.5675,31.5847,31.3782,31.4815,62871.0
2020-07-01 10:50:00,36.58,36.72,36.52,36.64,41218.0,31.4729,31.5933,31.4213,31.5245,41218.0
2020-07-01 10:55:00,36.62,36.68,36.51,36.68,31335.0,31.5073,31.5589,31.4127,31.5589,31335.0
2020-07-01 11:00:00,36.69,36.7,36.49,36.55,42524.0,31.5675,31.5761,31.3954,31.4471,42524.0
2020-07-01 11:05:00,36.57,36.64,36.47,36.5,27900.0,31.4643,31.5245,31.3782,31.4041,27900.0
2020-07-01 11:10:00,36.5,36.52,36.31,36.41,42192.0,31.4041,31.4213,31.2406,31.3266,42192.0
2020-07-01 11:15:00,36.4,36.5,36.24,36.25,49759.0,31.318,31.4041,31.1804,31.189,49759.0
2020-07-01 11:20:00,36.23,36.35,36.2,36.24,39315.0,31.1717,31.275,31.1459,31.1804,39315.0
2020-07-01 11:25:00,36.25,36.36,36.08,36.21,68791.0,31.189,31.2836,31.0427,31.1545,68791.0
2020-07-01 11:30:00,36.22,36.31,36.18,36.23,32311.0,31.1631,31.2406,31.1287,31.1717,32311.0
2020-07-01 11:35:00,36.26,36.27,35.96,36.11,106738.0,31.1976,31.2062,30.9394,31.0685,106738.0
2020-07-01 11:40:00,36.1,36.13,36.01,36.04,39875.0,31.0599,31.0857,30.9825,31.0083,39875.0
2020-07-01 11:45:00,36.04,36.09,35.9,35.99,63462.0,31.0083,31.0513,30.8878,30.9653,63462.0
2020-07-01 11:50:00,35.97,36.07,35.97,35.98,51444.0,30.948,31.0341,30.948,30.9567,51444.0
2020-07-01 11:55:00,35.99,36.05,35.95,35.97,74781.0,30.9653,31.0169,30.9308,30.948,74781.0
2020-07-01 12:00:00,35.99,36.0,35.84,35.9,58341.0,30.9653,30.9739,30.8362,30.8878,58341.0
2020-07-01 12:05:00,35.9,36.01,35.89,35.89,27139.0,30.8878,30.9825,30.8792,30.8792,27139.0
2020-07-01 12:10:00,35.89,36.0,35.89,35.98,57149.0,30.8792,30.9739,30.8792,30.9567,57149.0
2020-07-01 12:15:00,35.98,36.12,35.82,36.11,73854.0,30.9567,31.0771,30.819,31.0685,73854.0
2020-07-01 12:20:00,36.12,36.18,36.04,36.09,42981.0,31.0771,31.1287,31.0083,31.0513,42981.0
2020-07-01 12:25:00,36.1,36.16,35.99,36.0,29618.0,31.0599,31.1115,30.9653,30.9739,29618.0
2020-07-01 12:30:00,36.01,36.03,35.99,36.01,42039.0,30.9825,30.9997,30.9653,30.9825,42039.0
2020-07-01 12:35:00,36.02,36.08,35.98,36.08,57630.0,30.9911,31.0427,30.9567,31.0427,57630.0
2020-07-01 12:40:00,36.08,36.16,36.04,36.04,105455.0,31.0427,31.1115,31.0083,31.0083,105455.0
2020-07-01 12:45:00,36.05,36.26,35.99,36.2,78446.0,31.0169,31.1976,30.9653,31.1459,78446.0
2020-07-01 12:50:00,36.2,36.2,36.06,36.07,48572.0,31.1459,31.1459,31.0255,31.0341,48572.0
2020-07-01 12:55:00,36.08,36.11,35.95,36.05,91722.0,31.0427,31.0685,30.9308,31.0169,91722.0
2020-07-01 13:00:00,36.04,36.06,35.92,35.99,23879.0,31.0083,31.0255,30.905,30.9653,23879.0
2020-07-01 13:05:00,36.01,36.03,35.93,35.95,27482.0,30.9825,30.9997,30.9136,30.9308,27482.0
2020-07-01 13:10:00,35.95,36.0,35.68,35.68,70092.0,30.9308,30.9739,30.6985,30.6985,70092.0
2020-07-01 13:15:00,35.7,35.84,35.69,35.83,39203.0,30.7157,30.8362,30.7071,30.8276,39203.0
2020-07-01 13:20:00,35.84,35.99,35.8,35.95,32159.0,30.8362,30.9653,30.8018,30.9308,32159.0
2020-07-01 13:25:00,35.94,35.94,35.86,35.9,25951.0,30.9222,30.9222,30.8534,30.8878,25951.0
2020-07-01 13:30:00,35.9,35.91,35.83,35.88,16047.0,30.8878,30.8964,30.8276,30.8706,16047.0
2020-07-01 13:35:00,35.88,35.89,35.81,35.83,11658.0,30.8706,30.8792,30.8104,30.8276,11658.0
2020-07-01 13:40:00,35.84,35.87,35.64,35.66,61791.0,30.8362,30.862,30.6641,30.6813,61791.0
2020-07-01 13:45:00,35.67,35.71,35.58,35.58,36499.0,30.6899,30.7243,30.6125,30.6125,36499.0
2020-07-01 13:50:00,35.58,35.62,35.51,35.51,51866.0,30.6125,30.6469,30.5523,30.5523,51866.0
2020-07-01 13:55:00,35.53,35.55,35.46,35.48,45246.0,30.5695,30.5867,30.5093,30.5265,45246.0
2020-07-01 14:00:00,35.48,35.77,35.48,35.74,40404.0,30.5265,30.776,30.5265,30.7502,40404.0
2020-07-01 14:05:00,35.75,35.77,35.59,35.66,47076.0,30.7588,30.776,30.6211,30.6813,47076.0
2020-07-01 14:10:00,35.68,35.73,35.59,35.73,45816.0,30.6985,30.7416,30.6211,30.7416,45816.0
2020-07-01 14:15:00,35.73,35.81,35.71,35.8,38624.0,30.7416,30.8104,30.7243,30.8018,38624.0
2020-07-01 14:20:00,35.8,35.8,35.57,35.59,52959.0,30.8018,30.8018,30.6039,30.6211,52959.0
2020-07-01 14:25:00,35.59,35.65,35.54,35.64,23574.0,30.6211,30.6727,30.5781,30.6641,23574.0
2020-07-01 14:30:00,35.64,35.64,35.54,35.59,35701.0,30.6641,30.6641,30.5781,30.6211,35701.0
2020-07-01 14:35:00,35.59,35.65,35.56,35.56,36605.0,30.6211,30.6727,30.5953,30.5953,36605.0
2020-07-01 14:40:00,35.58,35.62,35.56,35.57,21597.0,30.6125,30.6469,30.5953,30.6039,21597.0
2020-07-01 14:45:00,35.57,35.64,35.54,35.6,28714.0,30.6039,30.6641,30.5781,30.6297,28714.0
2020-07-01 14:50:00,35.6,35.67,35.59,35.64,22378.0,30.6297,30.6899,30.6211,30.6641,22378.0
2020-07-01 14:55:00,35.65,35.7,35.59,35.61,34801.0,30.6727,30.7157,30.6211,30.6383,34801.0
2020-07-01 15:00:00,35.61,35.62,35.5,35.6,37030.0,30.6383,30.6469,30.5437,30.6297,37030.0
2020-07-01 15:05:00,35.61,35.66,35.55,35.58,35484.0,30.6383,30.6813,30.5867,30.6125,35484.0
2020-07-01 15:10:00,35.59,35.65,35.59,35.62,35261.0,30.6211,30.6727,30.6211,30.6469,35261.0
2020-07-01 15:15:00,35.62,35.77,35.62,35.75,28557.0,30.6469,30.776,30.6469,30.7588,28557.0
2020-07-01 15:20:00,35.76,35.91,35.75,35.91,64093.0,30.7674,30.8964,30.7588,30.8964,64093.0
2020-07-01 15:25:00,35.91,35.96,35.85,35.85,58486.0,30.8964,30.9394,30.8448,30.8448,58486.0
2020-07-01 15:30:00,35.84,35.94,35.79,35.84,43685.0,30.8362,30.9222,30.7932,30.8362,43685.0
2020-07-01 15:35:00,35.84,35.86,35.78,35.85,41329.0,30.8362,30.8534,30.7846,30.8448,41329.0
2020-07-01 15:40:00,35.85,35.95,35.82,35.9,53438.0,30.8448,30.9308,30.819,30.8878,53438.0
2020-07-01 15:45:00,35.9,35.95,35.83,35.94,55330.0,30.8878,30.9308,30.8276,30.9222,55330.0
2020-07-01 15:50:00,35.95,35.97,35.74,35.76,154374.0,30.9308,30.948,30.7502,30.7674,154374.0
2020-07-01 15:55:00,35.76,35.79,35.64,35.69,187735.0,30.7674,30.7932,30.6641,30.7071,187735.0
2020-07-02 09:30:00,36.43,36.91,36.41,36.83,170988.0,31.3438,31.7568,31.3266,31.688,170988.0
2020-07-02 09:35:00,36.85,36.96,36.68,36.93,110967.0,31.7052,31.7998,31.5589,31.774,110967.0
2020-07-02 09:40:00,36.94,37.35,36.88,37.34,242078.0,31.7826,32.1354,31.731,32.1268,242078.0
2020-07-02 09:45:00,37.32,37.42,37.08,37.32,156361.0,32.1096,32.1956,31.9031,32.1096,156361.0
2020-07-02 09:50:00,37.34,37.39,36.82,36.82,92453.0,32.1268,32.1698,31.6794,31.6794,92453.0
2020-07-02 09:55:00,36.85,37.02,36.84,36.85,69817.0,31.7052,31.8515,31.6966,31.7052,69817.0
2020-07-02 10:00:00,36.86,37.08,36.79,37.03,82382.0,31.7138,31.9031,31.6536,31.8601,82382.0
2020-07-02 10:05:00,37.04,37.26,37.04,37.26,42369.0,31.8687,32.0579,31.8687,32.0579,42369.0
2020-07-02 10:10:00,37.28,37.3,36.95,37.04,62645.0,32.0752,32.0924,31.7912,31.8687,62645.0
2020-07-02 10:15:00,37.02,37.21,37.0,37.07,72048.0,31.8515,32.0149,31.8342,31.8945,72048.0
2020-07-02 10:20:00,37.08,37.14,36.8,36.81,67709.0,31.9031,31.9547,31.6622,31.6708,67709.0
2020-07-02 10:25:00,36.81,36.9,36.68,36.69,43100.0,31.6708,31.7482,31.5589,31.5675,43100.0
2020-07-02 10:30:00,36.69,36.83,36.61,36.75,75330.0,31.5675,31.688,31.4987,31.6191,75330.0
2020-07-02 10:35:00,36.76,36.89,36.73,36.74,60208.0,31.6278,31.7396,31.6019,31.6105,60208.0
2020-07-02 10:40:00,36.73,36.95,36.73,36.9,50923.0,31.6019,31.7912,31.6019,31.7482,50923.0
2020-07-02 10:45:00,36.89,36.89,36.69,36.76,45253.0,31.7396,31.7396,31.5675,31.6278,45253.0
2020-07-02 10:50:00,36.76,36.77,36.41,36.44,65564.0,31.6278,31.6364,31.3266,31.3524,65564.0
2020-07-02 10:55:00,36.44,36.47,36.32,36.34,60756.0,31.3524,31.3782,31.2492,31.2664,60756.0
2020-07-02 11:00:00,36.33,36.34,36.17,36.22,59979.0,31.2578,31.2664,31.1201,31.1631,59979.0
2020-07-02 11:05:00,36.22,36.39,36.15,36.2,45897.0,31.1631,31.3094,31.1029,31.1459,45897.0
2020-07-02 11:10:00,36.2,36.2,35.98,36.02,53266.0,31.1459,31.1459,30.9567,30.9911,53266.0
2020-07-02 11:15:00,36.04,36.15,35.93,36.12,44588.0,31.0083,31.1029,30.9136,31.0771,44588.0
2020-07-02 11:20:00,36.09,36.26,36.09,36.26,49092.0,31.0513,31.1976,31.0513,31.1976,49092.0
2020-07-02 11:25:00,36.25,36.26,36.12,36.16,47339.0,31.189,31.1976,31.0771,31.1115,47339.0
2020-07-02 11:30:00,36.17,36.53,36.13,36.51,41211.0,31.1201,31.4299,31.0857,31.4127,41211.0
2020-07-02 11:35:00,36.49,36.5,36.33,36.37,29078.0,31.3954,31.4041,31.2578,31.2922,29078.0
2020-07-02 11:40:00,36.35,36.57,36.33,36.54,51564.0,31.275,31.4643,31.2578,31.4385,51564.0
2020-07-02 11:45:00,36.55,36.63,36.52,36.55,22787.0,31.4471,31.5159,31.4213,31.4471,22787.0
2020-07-02 11:50:00,36.56,36.65,36.5,36.64,42727.0,31.4557,31.5331,31.4041,31.5245,42727.0
2020-07-02 11:55:00,36.67,36.7,36.44,36.45,31541.0,31.5503,31.5761,31.3524,31.361,31541.0
2020-07-02 12:00:00,36.46,36.5,36.3,36.39,40860.0,31.3696,31.4041,31.232,31.3094,40860.0
2020-07-02 12:05:00,36.4,36.47,36.34,36.47,34818.0,31.318,31.3782,31.2664,31.3782,34818.0
2020-07-02 12:10:00,36.46,36.53,36.43,36.51,18171.0,31.3696,31.4299,31.3438,31.4127,18171.0
2020-07-02 12:15:00,36.5,36.5,36.4,36.43,24648.0,31.4041,31.4041,31.318,31.3438,24648.0
2020-07-02 12:20:00,36.42,36.46,36.38,36.41,18846.0,31.3352,31.3696,31.3008,31.3266,18846.0
2020-07-02 12:25:00,36.42,36.63,36.42,36.58,11219.0,31.3352,31.5159,31.3352,31.4729,11219.0
2020-07-02 12:30:00,36.58,36.64,36.53,36.63,29330.0,31.4729,31.5245,31.4299,31.5159,29330.0
2020-07-02 12:35:00,36.62,36.63,36.55,36.62,28219.0,31.5073,31.5159,31.4471,31.5073,28219.0
2020-07-02 12:40:00,36.63,36.63,36.48,36.52,18039.0,31.5159,31.5159,31.3868,31.4213,18039.0
2020-07-02 12:45:00,36.51,36.61,36.51,36.6,13695.0,31.4127,31.4987,31.4127,31.4901,13695.0
2020-07-02 12:50:00,36.6,36.64,36.57,36.62,18780.0,31.4901,31.5245,31.4643,31.5073,18780.0
2020-07-02 12:55:00,36.63,36.63,36.4,36.46,53072.0,31.5159,31.5159,31.318,31.3696,53072.0
2020-07-02 13:00:00,36.48,36.49,36.4,36.41,19946.0,31.3868,31.3954,31.318,31.3266,19946.0
2020-07-02 13:05:00,36.39,36.42,36.34,36.34,25803.0,31.3094,31.3352,31.2664,31.2664,25803.0
2020-07-02 13:10:00,36.34,36.35,36.26,36.31,27174.0,31.2664,31.275,31.1976,31.2406,27174.0
2020-07-02 13:15:00,36.31,36.36,36.26,36.27,18817.0,31.2406,31.2836,31.1976,31.2062,18817.0
2020-07-02 13:20:00,36.27,36.35,36.24,36.35,20991.0,31.2062,31.275,31.1804,31.275,20991.0
2020-07-02 13:25:00,36.35,36.37,36.29,36.36,14788.0,31.275,31.2922,31.2234,31.2836,14788.0
2020-07-02 13:30:00,36.36,36.42,36.32,36.4,14146.0,31.2836,31.3352,31.2492,31.318,14146.0
2020-07-02 13:35:00,36.4,36.45,36.29,36.43,25221.0,31.318,31.361,31.2234,31.3438,25221.0
2020-07-02 13:40:00,36.45,36.54,36.43,36.54,42662.0,31.361,31.4385,31.3438,31.4385,42662.0
2020-07-02 13:45:00,36.54,36.74,36.51,36.74,52129.0,31.4385,31.6105,31.4127,31.6105,52129.0
2020-07-02 13:50:00,36.74,36.75,36.66,36.72,44194.0,31.6105,31.6191,31.5417,31.5933,44194.0
2020-07-02 13:55:00,36.73,36.74,36.52,36.52,27790.0,31.6019,31.6105,31.4213,31.4213,27790.0
2020-07-02 14:00:00,36.52,36.56,36.47,36.47,27724.0,31.4213,31.4557,31.3782,31.3782,27724.0
2020-07-02 14:05:00,36.47,36.52,36.45,36.46,19061.0,31.3782,31.4213,31.361,31.3696,19061.0
2020-07-02 14:10:00,36.46,36.51,36.43,36.48,16902.0,31.3696,31.4127,31.3438,31.3868,16902.0
2020-07-02 14:15:00,36.48,36.53,36.43,36.52,17757.0,31.3868,31.4299,31.3438,31.4213,17757.0
2020-07-02 14:20:00,36.52,36.58,36.46,36.55,29287.0,31.4213,31.4729,31.3696,31.4471,29287.0
2020-07-02 14:25:00,36.55,36.63,36.52,36.59,23068.0,31.4471,31.5159,31.4213,31.4815,23068.0
2020-07-02 14:30:00,36.58,36.63,36.56,36.6,18293.0,31.4729,31.5159,31.4557,31.4901,18293.0
2020-07-02 14:35:00,36.6,36.64,36.57,36.64,15320.0,31.4901,31.5245,31.4643,31.5245,15320.0
2020-07-02 14:40:00,36.64,36.65,36.53,36.55,25215.0,31.5245,31.5331,31.4299,31.4471,25215.0
2020-07-02 14:45:00,36.55,36.57,36.49,36.52,16737.0,31.4471,31.4643,31.3954,31.4213,16737.0
2020-07-02 14:50:00,36.52,36.65,36.5,36.6,22464.0,31.4213,31.5331,31.4041,31.4901,22464.0
2020-07-02 14:55:00,36.61,36.64,36.53,36.54,26740.0,31.4987,31.5245,31.4299,31.4385,26740.0
2020-07-02 15:00:00,36.54,36.55,36.44,36.45,15903.0,31.4385,31.4471,31.3524,31.361,15903.0
2020-07-02 15:05:00,36.45,36.49,36.41,36.41,31770.0,31.361,31.3954,31.3266,31.3266,31770.0
2020-07-02 15:10:00,36.41,36.42,36.34,36.37,26014.0,31.3266,31.3352,31.2664,31.2922,26014.0
2020-07-02 15:15:00,36.38,36.39,36.28,36.32,31518.0,31.3008,31.3094,31.2148,31.2492,31518.0
2020-07-02 15:20:00,36.33,36.37,36.28,36.34,35754.0,31.2578,31.2922,31.2148,31.2664,35754.0
2020-07-02 15:25:00,36.34,36.4,36.3,36.3,28513.0,31.2664,31.318,31.232,31.232,28513.0
2020-07-02 15:30:00,36.3,36.37,36.25,36.29,49330.0,31.232,31.2922,31.189,31.2234,49330.0
2020-07-02 15:35:00,36.29,36.3,36.21,36.22,33599.0,31.2234,31.232,31.1545,31.1631,33599.0
2020-07-02 15:40:00,36.22,36.23,36.02,36.02,62827.0,31.1631,31.1717,30.9911,30.9911,62827.0
2020-07-02 15:45:00,36.02,36.16,36.0,36.07,104152.0,30.9911,31.1115,30.9739,31.0341,104152.0
2020-07-02 15:50:00,36.09,36.16,36.07,36.13,91300.0,31.0513,31.1115,31.0341,31.0857,91300.0
2020-07-02 15:55:00,36.13,36.14,36.02,36.1,254013.0,31.0857,31.0943,30.9911,31.0599,254013.0
2020-07-06 09:30:00,36.89,37.12,36.76,36.84,177188.0,31.7396,31.9375,31.6278,31.6966,177188.0
2020-07-06 09:35:00,36.86,36.88,36.46,36.8,127418.0,31.7138,31.731,31.3696,31.6622,127418.0
2020-07-06 09:40:00,36.82,36.9,36.63,36.8,76957.0,31.6794,31.7482,31.5159,31.6622,76957.0
2020-07-06 09:45:00,36.79,37.02,36.78,36.83,74055.0,31.6536,31.8515,31.645,31.688,74055.0
2020-07-06 09:50:00,36.8,36.97,36.76,36.86,60956.0,31.6622,31.8084,31.6278,31.7138,60956.0
2020-07-06 09:55:00,36.88,36.99,36.83,36.88,57906.0,31.731,31.8256,31.688,31.731,57906.0
2020-07-06 10:00:00,36.89,36.99,36.66,36.66,92370.0,31.7396,31.8256,31.5417,31.5417,92370.0
2020-07-06 10:05:00,36.65,36.67,36.42,36.48,86052.0,31.5331,31.5503,31.3352,31.3868,86052.0
2020-07-06 10:10:00,36.45,36.47,35.99,36.07,130021.0,31.361,31.3782,30.9653,31.0341,130021.0
2020-07-06 10:15:00,36.02,36.15,35.98,36.04,58612.0,30.9911,31.1029,30.9567,31.0083,58612.0
2020-07-06 10:20:00,36.01,36.01,35.78,35.78,76837.0,30.9825,30.9825,30.7846,30.7846,76837.0
2020-07-06 10:25:00,35.78,35.91,35.76,35.86,57986.0,30.7846,30.8964,30.7674,30.8534,57986.0
2020-07-06 10:30:00,35.81,35.88,35.73,35.81,63933.0,30.8104,30.8706,30.7416,30.8104,63933.0
2020-07-06 10:35:00,35.82,36.02,35.81,36.01,88721.0,30.819,30.9911,30.8104,30.9825,88721.0
2020-07-06 10:40:00,36.0,36.08,35.92,36.03,78268.0,30.9739,31.0427,30.905,30.9997,78268.0
2020-07-06 10:45:00,36.01,36.12,35.98,36.1,35747.0,30.9825,31.0771,30.9567,31.0599,35747.0
2020-07-06 10:50:00,36.09,36.15,36.04,36.12,43077.0,31.0513,31.1029,31.0083,31.0771,43077.0
2020-07-06 10:55:00,36.12,36.18,36.06,36.17,25615.0,31.0771,31.1287,31.0255,31.1201,25615.0
2020-07-06 11:00:00,36.16,36.16,35.93,35.98,34767.0,31.1115,31.1115,30.9136,30.9567,34767.0
2020-07-06 11:05:00,35.97,36.02,35.91,35.95,90476.0,30.948,30.9911,30.8964,30.9308,90476.0
2020-07-06 11:10:00,35.95,36.0,35.87,35.9,32504.0,30.9308,30.9739,30.862,30.8878,32504.0
2020-07-06 11:15:00,35.9,35.95,35.85,35.94,101891.0,30.8878,30.9308,30.8448,30.9222,101891.0
2020-07-06 11:20:00,35.94,35.98,35.86,35.9,125868.0,30.9222,30.9567,30.8534,30.8878,125868.0
2020-07-06 11:25:00,35.9,35.94,35.85,35.86,41806.0,30.8878,30.9222,30.8448,30.8534,41806.0
2020-07-06 11:30:00,35.86,35.93,35.84,35.88,87378.0,30.8534,30.9136,30.8362,30.8706,87378.0
2020-07-06 11:35:00,35.88,35.98,35.73,35.73,111583.0,30.8706,30.9567,30.7416,30.7416,111583.0
2020-07-06 11:40:00,35.73,35.89,35.72,35.84,145157.0,30.7416,30.8792,30.733,30.8362,145157.0
2020-07-06 11:45:00,35.84,35.9,35.79,35.88,124704.0,30.8362,30.8878,30.7932,30.8706,124704.0
2020-07-06 11:50:00,35.89,35.89,35.72,35.75,43700.0,30.8792,30.8792,30.733,30.7588,43700.0
2020-07-06 11:55:00,35.75,35.75,35.44,35.45,196078.0,30.7588,30.7588,30.492,30.5006,196078.0
2020-07-06 12:00:00,35.45,35.45,35.32,35.42,61705.0,30.5006,30.5006,30.3888,30.4748,61705.0
2020-07-06 12:05:00,35.43,35.65,35.42,35.6,112928.0,30.4834,30.6727,30.4748,30.6297,112928.0
2020-07-06 12:10:00,35.58,35.66,35.52,35.64,137587.0,30.6125,30.6813,30.5609,30.6641,137587.0
2020-07-06 12:15:00,35.63,35.8,35.63,35.79,86275.0,30.6555,30.8018,30.6555,30.7932,86275.0
2020-07-06 12:20:00,35.79,35.92,35.75,35.89,97976.0,30.7932,30.905,30.7588,30.8792,97976.0
2020-07-06 12:25:00,35.89,36.01,35.87,36.0,38339.0,30.8792,30.9825,30.862,30.9739,38339.0
2020-07-06 12:30:00,35.98,36.01,35.89,35.89,70803.0,30.9567,30.9825,30.8792,30.8792,70803.0
2020-07-06 12:35:00,35.89,35.92,35.83,35.88,29079.0,30.8792,30.905,30.8276,30.8706,29079.0
2020-07-06 12:40:00,35.88,35.88,35.71,35.84,58961.0,30.8706,30.8706,30.7243,30.8362,58961.0
2020-07-06 12:45:00,35.85,35.98,35.84,35.97,79758.0,30.8448,30.9567,30.8362,30.948,79758.0
2020-07-06 12:50:00,35.98,35.99,35.87,35.96,32763.0,30.9567,30.9653,30.862,30.9394,32763.0
2020-07-06 12:55:00,35.98,36.1,35.97,36.09,67634.0,30.9567,31.0599,30.948,31.0513,67634.0
2020-07-06 13:00:00,36.1,36.11,35.98,36.01,16233.0,31.0599,31.0685,30.9567,30.9825,16233.0
2020-07-06 13:05:00,36.0,36.02,35.93,36.01,41526.0,30.9739,30.9911,30.9136,30.9825,41526.0
2020-07-06 13:10:00,36.01,36.08,36.01,36.04,42407.0,30.9825,31.0427,30.9825,31.0083,42407.0
2020-07-06 13:15:00,36.03,36.09,35.99,36.03,29843.0,30.9997,31.0513,30.9653,30.9997,29843.0
2020-07-06 13:20:00,36.03,36.08,36.02,36.04,22211.0,30.9997,31.0427,30.9911,31.0083,22211.0
2020-07-06 13:25:00,36.03,36.16,36.02,36.16,23306.0,30.9997,31.1115,30.9911,31.1115,23306.0
2020-07-06 13:30:00,36.16,36.18,36.1,36.18,52398.0,31.1115,31.1287,31.0599,31.1287,52398.0
2020-07-06 13:35:00,36.15,36.22,36.15,36.19,37774.0,31.1029,31.1631,31.1029,31.1373,37774.0
2020-07-06 13:40:00,36.19,36.21,36.12,36.15,60985.0,31.1373,31.1545,31.0771,31.1029,60985.0
2020-07-06 13:45:00,36.16,36.22,36.09,36.22,27055.0,31.1115,31.1631,31.0513,31.1631,27055.0
2020-07-06 13:50:00,36.21,36.26,36.21,36.25,28545.0,31.1545,31.1976,31.1545,31.189,28545.0
2020-07-06 13:55:00,36.25,36.27,36.19,36.2,15779.0,31.189,31.2062,31.1373,31.1459,15779.0
2020-07-06 14:00:00,36.21,36.22,36.16,36.2,52212.0,31.1545,31.1631,31.1115,31.1459,52212.0
2020-07-06 14:05:00,36.17,36.2,36.11,36.18,74754.0,31.1201,31.1459,31.0685,31.1287,74754.0
2020-07-06 14:10:00,36.18,36.22,36.06,36.07,43531.0,31.1287,31.1631,31.0255,31.0341,43531.0
2020-07-06 14:15:00,36.06,36.1,36.01,36.01,15806.0,31.0255,31.0599,30.9825,30.9825,15806.0
2020-07-06 14:20:00,36.02,36.05,35.99,36.0,32210.0,30.9911,31.0169,30.9653,30.9739,32210.0
2020-07-06 14:25:00,36.0,36.11,36.0,36.07,25915.0,30.9739,31.0685,30.9739,31.0341,25915.0
2020-07-06 14:30:00,36.05,36.14,36.03,36.14,31524.0,31.0169,31.0943,30.9997,31.0943,31524.0
2020-07-06 14:35:00,36.14,36.2,36.14,36.16,43518.0,31.0943,31.1459,31.0943,31.1115,43518.0
2020-07-06 14:40:00,36.16,36.18,36.07,36.09,37819.0,31.1115,31.1287,31.0341,31.0513,37819.0
2020-07-06 14:45:00,36.09,36.21,36.08,36.2,38700.0,31.0513,31.1545,31.0427,31.1459,38700.0
2020-07-06 14:50:00,36.19,36.24,36.12,36.24,26108.0,31.1373,31.1804,31.0771,31.1804,26108.0
2020-07-06 14:55:00,36.23,36.29,36.22,36.25,38191.0,31.1717,31.2234,31.1631,31.189,38191.0
2020-07-06 15:00:00,36.24,36.32,36.22,36.26,34692.0,31.1804,31.2492,31.1631,31.1976,34692.0
2020-07-06 15:05:00,36.27,36.42,36.27,36.34,33650.0,31.2062,31.3352,31.2062,31.2664,33650.0
2020-07-06 15:10:00,36.33,36.4,36.27,36.28,31774.0,31.2578,31.318,31.2062,31.2148,31774.0
2020-07-06 15:15:00,36.28,36.28,36.16,36.16,44980.0,31.2148,31.2148,31.1115,31.1115,44980.0
2020-07-06 15:20:00,36.16,36.22,36.1,36.13,54844.0,31.1115,31.1631,31.0599,31.0857,54844.0
2020-07-06 15:25:00,36.12,36.18,36.1,36.14,41229.0,31.0771,31.1287,31.0599,31.0943,41229.0
2020-07-06 15:30:00,36.14,36.14,36.05,36.09,64603.0,31.0943,31.0943,31.0169,31.0513,64603.0
2020-07-06 15:35:00,36.09,36.18,36.08,36.12,58964.0,31.0513,31.1287,31.0427,31.0771,58964.0
2020-07-06 15:40:00,36.11,36.21,36.1,36.17,69045.0,31.0685,31.1545,31.0599,31.1201,69045.0
2020-07-06 15:45:00,36.17,36.26,36.16,36.26,90834.0,31.1201,31.1976,31.1115,31.1976,90834.0
2020-07-06 15:50:00,36.26,36.37,36.23,36.36,120122.0,31.1976,31.2922,31.1717,31.2836,120122.0
2020-07-06 15:55:00,36.36,36.39,36.25,36.36,153234.0,31.2836,31.3094,31.189,31.2836,153234.0
2020-07-07 09:30:00,35.54,35.62,35.03,35.07,263121.0,30.5781,30.6469,30.1393,30.1737,263121.0
2020-07-07 09:35:00,35.04,35.19,34.82,35.03,210621.0,30.1479,30.2769,29.9586,30.1393,210621.0
2020-07-07 09:40:00,35.04,35.22,34.94,34.96,86231.0,30.1479,30.3028,30.0618,30.0791,86231.0
2020-07-07 09:45:00,34.96,35.23,34.93,35.04,100021.0,30.0791,30.3114,30.0532,30.1479,100021.0
2020-07-07 09:50:00,35.02,35.04,34.81,34.89,91551.0,30.1307,30.1479,29.95,30.0188,91551.0
2020-07-07 09:55:00,34.9,35.32,34.9,35.29,104928.0,30.0274,30.3888,30.0274,30.363,104928.0
2020-07-07 10:00:00,35.29,35.42,35.13,35.4,81580.0,30.363,30.4748,30.2253,30.4576,81580.0
2020-07-07 10:05:00,35.42,35.54,35.37,35.52,65174.0,30.4748,30.5781,30.4318,30.5609,65174.0
2020-07-07 10:10:00,35.53,35.81,35.53,35.81,49435.0,30.5695,30.8104,30.5695,30.8104,49435.0
2020-07-07 10:15:00,35.79,35.93,35.65,35.77,69600.0,30.7932,30.9136,30.6727,30.776,69600.0
2020-07-07 10:20:00,35.75,35.8,35.51,35.56,70784.0,30.7588,30.8018,30.5523,30.5953,70784.0
2020-07-07 10:25:00,35.57,35.58,35.35,35.39,60585.0,30.6039,30.6125,30.4146,30.449,60585.0
2020-07-07 10:30:00,35.4,35.41,35.27,35.31,47237.0,30.4576,30.4662,30.3458,30.3802,47237.0
2020-07-07 10:35:00,35.31,35.38,35.25,35.3,78494.0,30.3802,30.4404,30.3286,30.3716,78494.0
2020-07-07 10:40:00,35.28,35.29,35.12,35.22,73133.0,30.3544,30.363,30.2167,30.3028,73133.0
2020-07-07 10:45:00,35.21,35.21,35.1,35.19,79414.0,30.2942,30.2942,30.1995,30.2769,79414.0
2020-07-07 10:50:00,35.19,35.39,35.18,35.27,67831.0,30.2769,30.449,30.2683,30.3458,67831.0
2020-07-07 10:55:00,35.27,35.31,35.21,35.3,45445.0,30.3458,30.3802,30.2942,30.3716,45445.0
2020-07-07 11:00:00,35.28,35.34,35.08,35.08,68003.0,30.3544,30.406,30.1823,30.1823,68003.0
2020-07-07 11:05:00,35.09,35.21,35.08,35.2,35357.0,30.1909,30.2942,30.1823,30.2856,35357.0
2020-07-07 11:10:00,35.2,35.45,35.19,35.4,44316.0,30.2856,30.5006,30.2769,30.4576,44316.0
2020-07-07 11:15:00,35.43,35.51,35.39,35.48,28949.0,30.4834,30.5523,30.449,30.5265,28949.0
2020-07-07 11:20:00,35.47,35.55,35.43,35.46,56340.0,30.5179,30.5867,30.4834,30.5093,56340.0
2020-07-07 11:25:00,35.47,35.47,35.26,35.37,97696.0,30.5179,30.5179,30.3372,30.4318,97696.0
2020-07-07 11:30:00,35.36,35.38,35.29,35.33,35734.0,30.4232,30.4404,30.363,30.3974,35734.0
2020-07-07 11:35:00,35.3,35.35,35.23,35.26,30295.0,30.3716,30.4146,30.3114,30.3372,30295.0
2020-07-07 11:40:00,35.25,35.29,35.22,35.26,18282.0,30.3286,30.363,30.3028,30.3372,18282.0
2020-07-07 11:45:00,35.24,35.33,35.21,35.33,34409.0,30.32,30.3974,30.2942,30.3974,34409.0
2020-07-07 11:50:00,35.32,35.32,35.2,35.2,61303.0,30.3888,30.3888,30.2856,30.2856,61303.0
2020-07-07 11:55:00,35.2,35.22,35.12,35.16,43327.0,30.2856,30.3028,30.2167,30.2511,43327.0
2020-07-07 12:00:00,35.16,35.16,35.06,35.09,51789.0,30.2511,30.2511,30.1651,30.1909,51789.0
2020-07-07 12:05:00,35.09,35.25,35.09,35.24,21289.0,30.1909,30.3286,30.1909,30.32,21289.0
2020-07-07 12:10:00,35.24,35.26,35.19,35.23,49466.0,30.32,30.3372,30.2769,30.3114,49466.0
2020-07-07 12:15:00,35.21,35.28,35.17,35.17,26967.0,30.2942,30.3544,30.2597,30.2597,26967.0
2020-07-07 12:20:00,35.16,35.16,35.05,35.05,44361.0,30.2511,30.2511,30.1565,30.1565,44361.0
2020-07-07 12:25:00,35.05,35.14,35.04,35.12,37180.0,30.1565,30.2339,30.1479,30.2167,37180.0
2020-07-07 12:30:00,35.11,35.19,35.09,35.11,19623.0,30.2081,30.2769,30.1909,30.2081,19623.0
2020-07-07 12:35:00,35.1,35.11,35.03,35.04,35947.0,30.1995,30.2081,30.1393,30.1479,35947.0
2020-07-07 12:40:00,35.03,35.11,35.03,35.07,26379.0,30.1393,30.2081,30.1393,30.1737,26379.0
2020-07-07 12:45:00,35.07,35.09,35.01,35.05,29883.0,30.1737,30.1909,30.1221,30.1565,29883.0
2020-07-07 12:50:00,35.04,35.05,34.81,34.83,96972.0,30.1479,30.1565,29.95,29.9672,96972.0
2020-07-07 12:55:00,34.83,34.96,34.82,34.91,49703.0,29.9672,30.0791,29.9586,30.036,49703.0
2020-07-07 13:00:00,34.91,35.02,34.9,35.01,46150.0,30.036,30.1307,30.0274,30.1221,46150.0
2020-07-07 13:05:00,35.01,35.07,34.93,34.99,75378.0,30.1221,30.1737,30.0532,30.1049,75378.0
2020-07-07 13:10:00,35.0,35.08,34.98,35.03,109585.0,30.1135,30.1823,30.0963,30.1393,109585.0
2020-07-07 13:15:00,35.02,35.15,35.0,35.12,53546.0,30.1307,30.2425,30.1135,30.2167,53546.0
2020-07-07 13:20:00,35.12,35.23,35.11,35.21,33164.0,30.2167,30.3114,30.2081,30.2942,33164.0
2020-07-07 13:25:00,35.22,35.32,35.21,35.3,72649.0,30.3028,30.3888,30.2942,30.3716,72649.0
2020-07-07 13:30:00,35.3,35.39,35.25,35.37,89745.0,30.3716,30.449,30.3286,30.4318,89745.0
2020-07-07 13:35:00,35.37,35.44,35.3,35.41,112769.0,30.4318,30.492,30.3716,30.4662,112769.0
2020-07-07 13:40:00,35.41,35.48,35.37,35.45,148819.0,30.4662,30.5265,30.4318,30.5006,148819.0
2020-07-07 13:45:00,35.45,35.63,35.45,35.61,122498.0,30.5006,30.6555,30.5006,30.6383,122498.0
2020-07-07 13:50:00,35.61,35.67,35.56,35.66,76371.0,30.6383,30.6899,30.5953,30.6813,76371.0
2020-07-07 13:55:00,35.65,35.7,35.6,35.64,80933.0,30.6727,30.7157,30.6297,30.6641,80933.0
2020-07-07 14:00:00,35.64,35.71,35.51,35.51,38591.0,30.6641,30.7243,30.5523,30.5523,38591.0
2020-07-07 14:05:00,35.51,35.63,35.5,35.51,50379.0,30.5523,30.6555,30.5437,30.5523,50379.0
2020-07-07 14:10:00,35.5,35.53,35.43,35.53,38426.0,30.5437,30.5695,30.4834,30.5695,38426.0
2020-07-07 14:15:00,35.53,35.53,35.42,35.44,32844.0,30.5695,30.5695,30.4748,30.492,32844.0
2020-07-07 14:20:00,35.44,35.49,35.35,35.37,25452.0,30.492,30.5351,30.4146,30.4318,25452.0
2020-07-07 14:25:00,35.38,35.48,35.37,35.47,30757.0,30.4404,30.5265,30.4318,30.5179,30757.0
2020-07-07 14:30:00,35.46,35.46,35.32,35.35,34601.0,30.5093,30.5093,30.3888,30.4146,34601.0
2020-07-07 14:35:00,35.34,35.36,35.27,35.31,28018.0,30.406,30.4232,30.3458,30.3802,28018.0
2020-07-07 14:40:00,35.3,35.35,35.2,35.22,39114.0,30.3716,30.4146,30.2856,30.3028,39114.0
2020-07-07 14:45:00,35.21,35.24,35.15,35.15,44862.0,30.2942,30.32,30.2425,30.2425,44862.0
2020-07-07 14:50:00,35.16,35.18,35.1,35.13,30308.0,30.2511,30.2683,30.1995,30.2253,30308.0
2020-07-07 14:55:00,35.12,35.18,35.1,35.15,26139.0,30.2167,30.2683,30.1995,30.2425,26139.0
2020-07-07 15:00:00,35.15,35.16,35.0,35.02,86100.0,30.2425,30.2511,30.1135,30.1307,86100.0
2020-07-07 15:05:00,35.02,35.12,35.02,35.07,47048.0,30.1307,30.2167,30.1307,30.1737,47048.0
2020-07-07 15:10:00,35.07,35.1,35.04,35.05,29321.0,30.1737,30.1995,30.1479,30.1565,29321.0
2020-07-07 15:15:00,35.05,35.09,35.03,35.09,43623.0,30.1565,30.1909,30.1393,30.1909,43623.0
2020-07-07 15:20:00,35.09,35.17,35.05,35.16,51861.0,30.1909,30.2597,30.1565,30.2511,51861.0
2020-07-07 15:25:00,35.15,35.18,35.06,35.13,40387.0,30.2425,30.2683,30.1651,30.2253,40387.0
2020-07-07 15:30:00,35.13,35.14,34.98,35.02,63845.0,30.2253,30.2339,30.0963,30.1307,63845.0
2020-07-07 15:35:00,35.03,35.05,34.9,34.92,55658.0,30.1393,30.1565,30.0274,30.0446,55658.0
2020-07-07 15:40:00,34.91,34.97,34.87,34.95,66601.0,30.036,30.0877,30.0016,30.0705,66601.0
2020-07-07 15:45:00,34.94,34.95,34.8,34.86,131872.0,30.0618,30.0705,29.9414,29.993,131872.0
2020-07-07 15:50:00,34.83,34.85,34.68,34.79,175263.0,29.9672,29.9844,29.8381,29.9328,175263.0
2020-07-07 15:55:00,34.78,34.82,34.63,34.71,355325.0,29.9242,29.9586,29.7951,29.864,355325.0
2020-07-08 09:30:00,34.73,34.74,33.76,33.98,489666.0,29.8812,29.8898,29.0466,29.2359,489666.0
2020-07-08 09:35:00,34.0,34.21,33.7,34.16,360396.0,29.2531,29.4338,28.995,29.3907,360396.0
2020-07-08 09:40:00,34.17,34.33,33.99,34.27,384063.0,29.3994,29.537,29.2445,29.4854,384063.0
2020-07-08 09:45:00,34.28,34.56,34.26,34.41,138235.0,29.494,29.7349,29.4768,29.6058,138235.0
2020-07-08 09:50:00,34.42,34.45,34.18,34.35,194803.0,29.6144,29.6403,29.408,29.5542,194803.0
2020-07-08 09:55:00,34.34,34.41,34.23,34.31,136270.0,29.5456,29.6058,29.451,29.5198,136270.0
2020-07-08 10:00:00,34.3,34.53,34.26,34.43,212719.0,29.5112,29.7091,29.4768,29.6231,212719.0
2020-07-08 10:05:00,34.43,34.43,34.16,34.32,137050.0,29.6231,29.6231,29.3907,29.5284,137050.0
2020-07-08 10:10:00,34.34,34.73,34.34,34.67,305090.0,29.5456,29.8812,29.5456,29.8295,305090.0
2020-07-08 10:15:00,34.66,34.67,34.35,34.41,174263.0,29.8209,29.8295,29.5542,29.6058,174263.0
2020-07-08 10:20:00,34.41,34.43,34.33,34.39,183871.0,29.6058,29.6231,29.537,29.5886,183871.0
2020-07-08 10:25:00,34.39,34.5,34.34,34.42,109469.0,29.5886,29.6833,29.5456,29.6144,109469.0
2020-07-08 10:30:00,34.38,34.46,34.34,34.43,162129.0,29.58,29.6489,29.5456,29.6231,162129.0
2020-07-08 10:35:00,34.41,34.58,34.37,34.51,67812.0,29.6058,29.7521,29.5714,29.6919,67812.0
2020-07-08 10:40:00,34.52,34.7,34.42,34.69,128914.0,29.7005,29.8554,29.6144,29.8468,128914.0
2020-07-08 10:45:00,34.69,34.81,34.64,34.7,103618.0,29.8468,29.95,29.8037,29.8554,103618.0
2020-07-08 10:50:00,34.7,34.71,34.53,34.58,55136.0,29.8554,29.864,29.7091,29.7521,55136.0
2020-07-08 10:55:00,34.59,34.6,34.24,34.27,158991.0,29.7607,29.7693,29.4596,29.4854,158991.0
2020-07-08 11:00:00,34.28,34.32,34.09,34.2,100507.0,29.494,29.5284,29.3305,29.4252,100507.0
2020-07-08 11:05:00,34.19,34.33,34.13,34.14,179248.0,29.4166,29.537,29.3649,29.3735,179248.0
2020-07-08 11:10:00,34.13,34.2,33.97,34.18,118267.0,29.3649,29.4252,29.2273,29.408,118267.0
2020-07-08 11:15:00,34.18,34.18,34.03,34.06,32660.0,29.408,29.408,29.2789,29.3047,32660.0
2020-07-08 11:20:00,34.05,34.09,33.97,34.08,119507.0,29.2961,29.3305,29.2273,29.3219,119507.0
2020-07-08 11:25:00,34.09,34.11,34.01,34.08,36784.0,29.3305,29.3477,29.2617,29.3219,36784.0
2020-07-08 11:30:00,34.09,34.17,34.07,34.16,91933.0,29.3305,29.3994,29.3133,29.3907,91933.0
2020-07-08 11:35:00,34.16,34.17,34.0,34.07,144665.0,29.3907,29.3994,29.2531,29.3133,144665.0
2020-07-08 11:40:00,34.08,34.1,33.83,33.85,146988.0,29.3219,29.3391,29.1068,29.124,146988.0
2020-07-08 11:45:00,33.85,33.9,33.65,33.76,207285.0,29.124,29.167,28.952,29.0466,207285.0
2020-07-08 11:50:00,33.76,33.8,33.64,33.73,142628.0,29.0466,29.081,28.9433,29.0208,142628.0
2020-07-08 11:55:00,33.72,33.73,33.59,33.67,57596.0,29.0122,29.0208,28.9003,28.9692,57596.0
2020-07-08 12:00:00,33.68,33.71,33.54,33.61,139159.0,28.9778,29.0036,28.8573,28.9175,139159.0
2020-07-08 12:05:00,33.6,33.87,33.6,33.84,130855.0,28.9089,29.1412,28.9089,29.1154,130855.0
2020-07-08 12:10:00,33.84,34.0,33.82,33.96,164989.0,29.1154,29.2531,29.0982,29.2187,164989.0
2020-07-08 12:15:00,33.95,34.03,33.81,34.02,229318.0,29.2101,29.2789,29.0896,29.2703,229318.0
2020-07-08 12:20:00,34.02,34.17,33.96,34.16,203172.0,29.2703,29.3994,29.2187,29.3907,203172.0
2020-07-08 12:25:00,34.17,34.21,34.06,34.15,173769.0,29.3994,29.4338,29.3047,29.3821,173769.0
2020-07-08 12:30:00,34.15,34.25,34.06,34.06,47310.0,29.3821,29.4682,29.3047,29.3047,47310.0
2020-07-08 12:35:00,34.06,34.19,34.04,34.13,131304.0,29.3047,29.4166,29.2875,29.3649,131304.0
2020-07-08 12:40:00,34.13,34.14,33.98,33.99,50153.0,29.3649,29.3735,29.2359,29.2445,50153.0
2020-07-08 12:45:00,34.0,34.11,34.0,34.02,40658.0,29.2531,29.3477,29.2531,29.2703,40658.0
2020-07-08 12:50:00,34.03,34.07,33.94,33.97,86058.0,29.2789,29.3133,29.2015,29.2273,86058.0
2020-07-08 12:55:00,33.97,34.11,33.97,34.09,52139.0,29.2273,29.3477,29.2273,29.3305,52139.0
2020-07-08 13:00:00,34.09,34.09,34.04,34.06,29324.0,29.3305,29.3305,29.2875,29.3047,29324.0
2020-07-08 13:05:00,34.05,34.08,34.01,34.07,55274.0,29.2961,29.3219,29.2617,29.3133,55274.0
2020-07-08 13:10:00,34.06,34.07,33.9,33.95,24967.0,29.3047,29.3133,29.167,29.2101,24967.0
2020-07-08 13:15:00,33.93,33.94,33.83,33.83,47961.0,29.1929,29.2015,29.1068,29.1068,47961.0
2020-07-08 13:20:00,33.81,33.86,33.73,33.75,53953.0,29.0896,29.1326,29.0208,29.038,53953.0
2020-07-08 13:25:00,33.75,33.78,33.69,33.72,52418.0,29.038,29.0638,28.9864,29.0122,52418.0
2020-07-08 13:30:00,33.71,33.8,33.71,33.76,72463.0,29.0036,29.081,29.0036,29.0466,72463.0
2020-07-08 13:35:00,33.77,33.77,33.6,33.75,120833.0,29.0552,29.0552,28.9089,29.038,120833.0
2020-07-08 13:40:00,33.74,33.75,33.6,33.62,48134.0,29.0294,29.038,28.9089,28.9261,48134.0
2020-07-08 13:45:00,33.63,33.68,33.6,33.63,47963.0,28.9347,28.9778,28.9089,28.9347,47963.0
2020-07-08 13:50:00,33.62,33.68,33.6,33.61,71472.0,28.9261,28.9778,28.9089,28.9175,71472.0
2020-07-08 13:55:00,33.62,33.7,33.55,33.63,71074.0,28.9261,28.995,28.8659,28.9347,71074.0
2020-07-08 14:00:00,33.63,33.71,33.55,33.59,108785.0,28.9347,29.0036,28.8659,28.9003,108785.0
2020-07-08 14:05:00,33.57,33.71,33.57,33.68,37835.0,28.8831,29.0036,28.8831,28.9778,37835.0
2020-07-08 14:10:00,33.68,33.76,33.66,33.73,47321.0,28.9778,29.0466,28.9606,29.0208,47321.0
2020-07-08 14:15:00,33.73,33.88,33.72,33.87,62765.0,29.0208,29.1498,29.0122,29.1412,62765.0
2020-07-08 14:20:00,33.86,33.87,33.72,33.81,118808.0,29.1326,29.1412,29.0122,29.0896,118808.0
2020-07-08 14:25:00,33.82,33.85,33.77,33.82,49447.0,29.0982,29.124,29.0552,29.0982,49447.0
2020-07-08 14:30:00,33.83,33.83,33.7,33.7,34097.0,29.1068,29.1068,28.995,28.995,34097.0
2020-07-08 14:35:00,33.7,33.86,33.69,33.86,66427.0,28.995,29.1326,28.9864,29.1326,66427.0
2020-07-08 14:40:00,33.87,33.87,33.68,33.7,54462.0,29.1412,29.1412,28.9778,28.995,54462.0
2020-07-08 14:45:00,33.7,33.76,33.6,33.67,104428.0,28.995,29.0466,28.9089,28.9692,104428.0
2020-07-08 14:50:00,33.68,33.74,33.63,33.69,100450.0,28.9778,29.0294,28.9347,28.9864,100450.0
2020-07-08 14:55:00,33.7,33.83,33.69,33.83,58194.0,28.995,29.1068,28.9864,29.1068,58194.0
2020-07-08 15:00:00,33.83,33.96,33.83,33.92,87900.0,29.1068,29.2187,29.1068,29.1843,87900.0
2020-07-08 15:05:00,33.93,33.93,33.74,33.83,176888.0,29.1929,29.1929,29.0294,29.1068,176888.0
2020-07-08 15:10:00,33.85,33.96,33.81,33.93,109161.0,29.124,29.2187,29.0896,29.1929,109161.0
2020-07-08 15:15:00,33.94,34.01,33.93,33.99,84120.0,29.2015,29.2617,29.1929,29.2445,84120.0
2020-07-08 15:20:00,34.0,34.29,34.0,34.28,90609.0,29.2531,29.5026,29.2531,29.494,90609.0
2020-07-08 15:25:00,34.27,34.28,33.99,34.02,228321.0,29.4854,29.494,29.2445,29.2703,228321.0
2020-07-08 15:30:00,34.03,34.25,34.02,34.2,134908.0,29.2789,29.4682,29.2703,29.4252,134908.0
2020-07-08 15:35:00,34.2,34.3,34.1,34.16,155036.0,29.4252,29.5112,29.3391,29.3907,155036.0
2020-07-08 15:40:00,34.17,34.22,34.14,34.2,116234.0,29.3994,29.4424,29.3735,29.4252,116234.0
2020-07-08 15:45:00,34.2,34.21,34.08,34.15,173722.0,29.4252,29.4338,29.3219,29.3821,173722.0
2020-07-08 15:50:00,34.16,34.25,34.11,34.23,259871.0,29.3907,29.4682,29.3477,29.451,259871.0
2020-07-08 15:55:00,34.22,34.22,34.07,34.18,583239.0,29.4424,29.4424,29.3133,29.408,583239.0
2020-07-09 09:30:00,34.26,34.26,33.66,33.76,260280.0,29.4768,29.4768,28.9606,29.0466,260280.0
2020-07-09 09:35:00,33.73,34.07,33.61,33.95,238190.0,29.0208,29.3133,28.9175,29.2101,238190.0
2020-07-09 09:40:00,33.95,34.14,33.86,33.86,158208.0,29.2101,29.3735,29.1326,29.1326,158208.0
2020-07-09 09:45:00,33.84,33.94,33.74,33.91,123883.0,29.1154,29.2015,29.0294,29.1757,123883.0
2020-07-09 09:50:00,33.87,33.95,33.69,33.72,92266.0,29.1412,29.2101,28.9864,29.0122,92266.0
2020-07-09 09:55:00,33.73,33.88,33.62,33.68,181002.0,29.0208,29.1498,28.9261,28.9778,181002.0
2020-07-09 10:00:00,33.68,33.86,33.68,33.8,62606.0,28.9778,29.1326,28.9778,29.081,62606.0
2020-07-09 10:05:00,33.8,34.09,33.72,34.0,212970.0,29.081,29.3305,29.0122,29.2531,212970.0
2020-07-09 10:10:00,33.99,34.04,33.88,33.88,100189.0,29.2445,29.2875,29.1498,29.1498,100189.0
2020-07-09 10:15:00,33.87,33.88,33.75,33.79,139502.0,29.1412,29.1498,29.038,29.0724,139502.0
2020-07-09 10:20:00,33.77,33.8,33.63,33.7,59801.0,29.0552,29.081,28.9347,28.995,59801.0
2020-07-09 10:25:00,33.7,33.72,33.56,33.62,84548.0,28.995,29.0122,28.8745,28.9261,84548.0
2020-07-09 10:30:00,33.61,33.63,33.48,33.57,137553.0,28.9175,28.9347,28.8057,28.8831,137553.0
2020-07-09 10:35:00,33.58,33.62,33.37,33.41,219456.0,28.8917,28.9261,28.711,28.7455,219456.0
2020-07-09 10:40:00,33.41,33.41,33.12,33.22,201420.0,28.7455,28.7455,28.4959,28.582,201420.0
2020-07-09 10:45:00,33.22,33.3,33.17,33.22,175282.0,28.582,28.6508,28.539,28.582,175282.0
2020-07-09 10:50:00,33.21,33.32,33.17,33.22,152157.0,28.5734,28.668,28.539,28.582,152157.0
2020-07-09 10:55:00,33.22,33.23,32.9,32.97,220852.0,28.582,28.5906,28.3067,28.3669,220852.0
2020-07-09 11:00:00,32.97,33.05,32.63,32.63,203082.0,28.3669,28.4357,28.0744,28.0744,203082.0
2020-07-09 11:05:00,32.62,33.0,32.57,33.0,238643.0,28.0658,28.3927,28.0227,28.3927,238643.0
2020-07-09 11:10:00,32.98,33.0,32.83,32.94,183892.0,28.3755,28.3927,28.2464,28.3411,183892.0
2020-07-09 11:15:00,32.94,32.98,32.68,32.69,99148.0,28.3411,28.3755,28.1174,28.126,99148.0
2020-07-09 11:20:00,32.69,33.01,32.68,32.93,76211.0,28.126,28.4013,28.1174,28.3325,76211.0
2020-07-09 11:25:00,32.91,33.14,32.88,33.13,76944.0,28.3153,28.5132,28.2895,28.5046,76944.0
2020-07-09 11:30:00,33.11,33.18,32.98,33.04,64648.0,28.4873,28.5476,28.3755,28.4271,64648.0
2020-07-09 11:35:00,33.02,33.15,33.0,33.14,68414.0,28.4099,28.5218,28.3927,28.5132,68414.0
2020-07-09 11:40:00,33.14,33.17,32.91,33.07,61908.0,28.5132,28.539,28.3153,28.4529,61908.0
2020-07-09 11:45:00,33.06,33.14,33.02,33.11,63951.0,28.4443,28.5132,28.4099,28.4873,63951.0
2020-07-09 11:50:00,33.09,33.18,33.05,33.15,46802.0,28.4701,28.5476,28.4357,28.5218,46802.0
2020-07-09 11:55:00,33.16,33.33,33.11,33.27,80114.0,28.5304,28.6766,28.4873,28.625,80114.0
2020-07-09 12:00:00,33.3,33.52,33.25,33.49,127798.0,28.6508,28.8401,28.6078,28.8143,127798.0
2020-07-09 12:05:00,33.48,33.63,33.45,33.52,98143.0,28.8057,28.9347,28.7799,28.8401,98143.0
2020-07-09 12:10:00,33.52,33.58,33.4,33.42,66016.0,28.8401,28.8917,28.7369,28.7541,66016.0
2020-07-09 12:15:00,33.41,33.46,33.35,33.38,41860.0,28.7455,28.7885,28.6938,28.7196,41860.0
2020-07-09 12:20:00,33.38,33.48,33.31,33.47,49244.0,28.7196,28.8057,28.6594,28.7971,49244.0
2020-07-09 12:25:00,33.49,33.53,33.42,33.45,28742.0,28.8143,28.8487,28.7541,28.7799,28742.0
2020-07-09 12:30:00,33.45,33.46,33.37,33.41,60371.0,28.7799,28.7885,28.711,28.7455,60371.0
2020-07-09 12:35:00,33.41,33.53,33.39,33.41,43104.0,28.7455,28.8487,28.7283,28.7455,43104.0
2020-07-09 12:40:00,33.4,33.55,33.4,33.48,49089.0,28.7369,28.8659,28.7369,28.8057,49089.0
2020-07-09 12:45:00,33.49,33.61,33.49,33.55,45648.0,28.8143,28.9175,28.8143,28.8659,45648.0
2020-07-09 12:50:00,33.54,33.61,33.48,33.61,109842.0,28.8573,28.9175,28.8057,28.9175,109842.0
2020-07-09 12:55:00,33.61,33.64,33.53,33.63,45850.0,28.9175,28.9433,28.8487,28.9347,45850.0
2020-07-09 13:00:00,33.62,33.62,33.5,33.57,53912.0,28.9261,28.9261,28.8229,28.8831,53912.0
2020-07-09 13:05:00,33.58,33.72,33.54,33.72,61487.0,28.8917,29.0122,28.8573,29.0122,61487.0
2020-07-09 13:10:00,33.72,33.86,33.7,33.85,56136.0,29.0122,29.1326,28.995,29.124,56136.0
2020-07-09 13:15:00,33.85,33.94,33.8,33.82,39705.0,29.124,29.2015,29.081,29.0982,39705.0
2020-07-09 13:20:00,33.81,33.81,33.7,33.75,30924.0,29.0896,29.0896,28.995,29.038,30924.0
2020-07-09 13:25:00,33.75,33.76,33.69,33.71,42595.0,29.038,29.0466,28.9864,29.0036,42595.0
2020-07-09 13:30:00,33.72,33.79,33.69,33.74,34100.0,29.0122,29.0724,28.9864,29.0294,34100.0
2020-07-09 13:35:00,33.73,33.79,33.68,33.76,37093.0,29.0208,29.0724,28.9778,29.0466,37093.0
2020-07-09 13:40:00,33.76,33.84,33.68,33.68,40093.0,29.0466,29.1154,28.9778,28.9778,40093.0
2020-07-09 13:45:00,33.68,33.76,33.67,33.7,27048.0,28.9778,29.0466,28.9692,28.995,27048.0
2020-07-09 13:50:00,33.71,33.81,33.69,33.77,47965.0,29.0036,29.0896,28.9864,29.0552,47965.0
2020-07-09 13:55:00,33.78,33.81,33.73,33.8,44119.0,29.0638,29.0896,29.0208,29.081,44119.0
2020-07-09 14:00:00,33.8,33.98,33.76,33.83,143294.0,29.081,29.2359,29.0466,29.1068,143294.0
2020-07-09 14:05:00,33.82,33.94,33.82,33.86,25809.0,29.0982,29.2015,29.0982,29.1326,25809.0
2020-07-09 14:10:00,33.85,34.06,33.83,33.95,110755.0,29.124,29.3047,29.1068,29.2101,110755.0
2020-07-09 14:15:00,33.96,33.99,33.88,33.92,58591.0,29.2187,29.2445,29.1498,29.1843,58591.0
2020-07-09 14:20:00,33.92,33.95,33.69,33.74,72478.0,29.1843,29.2101,28.9864,29.0294,72478.0
2020-07-09 14:25:00,33.73,33.79,33.67,33.75,53236.0,29.0208,29.0724,28.9692,29.038,53236.0
2020-07-09 14:30:00,33.75,33.81,33.69,33.74,40953.0,29.038,29.0896,28.9864,29.0294,40953.0
2020-07-09 14:35:00,33.73,33.79,33.7,33.75,30447.0,29.0208,29.0724,28.995,29.038,30447.0
2020-07-09 14:40:00,33.75,33.79,33.72,33.74,50320.0,29.038,29.0724,29.0122,29.0294,50320.0
2020-07-09 14:45:00,33.74,33.83,33.74,33.8,46463.0,29.0294,29.1068,29.0294,29.081,46463.0
2020-07-09 14:50:00,33.8,33.8,33.74,33.75,42307.0,29.081,29.081,29.0294,29.038,42307.0
2020-07-09 14:55:00,33.76,33.88,33.76,33.81,58513.0,29.0466,29.1498,29.0466,29.0896,58513.0
2020-07-09 15:00:00,33.81,33.97,33.8,33.96,90320.0,29.0896,29.2273,29.081,29.2187,90320.0
2020-07-09 15:05:00,33.97,33.97,33.85,33.86,47778.0,29.2273,29.2273,29.124,29.1326,47778.0
2020-07-09 15:10:00,33.86,33.92,33.77,33.89,49922.0,29.1326,29.1843,29.0552,29.1584,49922.0
2020-07-09 15:15:00,33.9,33.97,33.76,33.77,40357.0,29.167,29.2273,29.0466,29.0552,40357.0
2020-07-09 15:20:00,33.77,33.82,33.72,33.82,88590.0,29.0552,29.0982,29.0122,29.0982,88590.0
2020-07-09 15:25:00,33.81,33.82,33.71,33.72,68669.0,29.0896,29.0982,29.0036,29.0122,68669.0
2020-07-09 15:30:00,33.71,33.74,33.59,33.61,70843.0,29.0036,29.0294,28.9003,28.9175,70843.0
2020-07-09 15:35:00,33.6,33.63,33.52,33.57,96586.0,28.9089,28.9347,28.8401,28.8831,96586.0
2020-07-09 15:40:00,33.57,33.57,33.44,33.51,109303.0,28.8831,28.8831,28.7713,28.8315,109303.0
2020-07-09 15:45:00,33.51,33.71,33.5,33.64,111606.0,28.8315,29.0036,28.8229,28.9433,111606.0
2020-07-09 15:50:00,33.65,33.71,33.47,33.51,200022.0,28.952,29.0036,28.7971,28.8315,200022.0
2020-07-09 15:55:00,33.51,33.51,33.33,33.35,471113.0,28.8315,28.8315,28.6766,28.6938,471113.0
2020-07-10 09:30:00,33.21,33.62,33.02,33.41,181182.0,28.5734,28.9261,28.4099,28.7455,181182.0
2020-07-10 09:35:00,33.39,34.01,33.36,33.98,139162.0,28.7283,29.2617,28.7024,29.2359,139162.0
2020-07-10 09:40:00,33.97,34.03,33.66,33.94,70424.0,29.2273,29.2789,28.9606,29.2015,70424.0
2020-07-10 09:45:00,33.96,34.17,33.87,34.06,151319.0,29.2187,29.3994,29.1412,29.3047,151319.0
2020-07-10 09:50:00,34.04,34.08,33.85,33.95,90088.0,29.2875,29.3219,29.124,29.2101,90088.0
2020-07-10 09:55:00,33.96,34.15,33.83,34.04,91681.0,29.2187,29.3821,29.1068,29.2875,91681.0
2020-07-10 10:00:00,34.04,34.1,33.76,34.09,103665.0,29.2875,29.3391,29.0466,29.3305,103665.0
2020-07-10 10:05:00,34.1,34.36,34.09,34.36,130902.0,29.3391,29.5628,29.3305,29.5628,130902.0
2020-07-10 10:10:00,34.34,34.53,34.27,34.43,103708.0,29.5456,29.7091,29.4854,29.6231,103708.0
2020-07-10 10:15:00,34.44,34.46,34.11,34.14,64023.0,29.6317,29.6489,29.3477,29.3735,64023.0
2020-07-10 10:20:00,34.14,34.31,34.13,34.23,77890.0,29.3735,29.5198,29.3649,29.451,77890.0
2020-07-10 10:25:00,34.25,34.57,34.22,34.55,164255.0,29.4682,29.7435,29.4424,29.7263,164255.0
2020-07-10 10:30:00,34.53,34.64,34.42,34.52,137140.0,29.7091,29.8037,29.6144,29.7005,137140.0
2020-07-10 10:35:00,34.54,34.73,34.53,34.55,85334.0,29.7177,29.8812,29.7091,29.7263,85334.0
2020-07-10 10:40:00,34.58,34.77,34.56,34.71,83839.0,29.7521,29.9156,29.7349,29.864,83839.0
2020-07-10 10:45:00,34.7,34.81,34.63,34.78,105585.0,29.8554,29.95,29.7951,29.9242,105585.0
2020-07-10 10:50:00,34.78,34.87,34.67,34.86,94757.0,29.9242,30.0016,29.8295,29.993,94757.0
2020-07-10 10:55:00,34.86,35.08,34.84,35.06,151715.0,29.993,30.1823,29.9758,30.1651,151715.0
2020-07-10 11:00:00,35.05,35.06,34.82,34.91,121257.0,30.1565,30.1651,29.9586,30.036,121257.0
2020-07-10 11:05:00,34.89,35.05,34.89,35.03,72085.0,30.0188,30.1565,30.0188,30.1393,72085.0
2020-07-10 11:10:00,35.03,35.2,35.03,35.11,84136.0,30.1393,30.2856,30.1393,30.2081,84136.0
2020-07-10 11:15:00,35.12,35.2,35.02,35.13,49532.0,30.2167,30.2856,30.1307,30.2253,49532.0
2020-07-10 11:20:00,35.15,35.27,35.12,35.22,109423.0,30.2425,30.3458,30.2167,30.3028,109423.0
2020-07-10 11:25:00,35.22,35.22,34.95,35.09,72972.0,30.3028,30.3028,30.0705,30.1909,72972.0
2020-07-10 11:30:00,35.08,35.09,34.83,34.97,181186.0,30.1823,30.1909,29.9672,30.0877,181186.0
2020-07-10 11:35:00,34.97,35.07,34.96,35.0,37718.0,30.0877,30.1737,30.0791,30.1135,37718.0
2020-07-10 11:40:00,35.02,35.12,34.99,35.1,22047.0,30.1307,30.2167,30.1049,30.1995,22047.0
2020-07-10 11:45:00,35.08,35.23,35.06,35.12,60096.0,30.1823,30.3114,30.1651,30.2167,60096.0
2020-07-10 11:50:00,35.11,35.15,35.07,35.14,35403.0,30.2081,30.2425,30.1737,30.2339,35403.0
2020-07-10 11:55:00,35.14,35.27,35.09,35.11,67858.0,30.2339,30.3458,30.1909,30.2081,67858.0
2020-07-10 12:00:00,35.11,35.12,34.93,34.99,65072.0,30.2081,30.2167,30.0532,30.1049,65072.0
2020-07-10 12:05:00,34.98,35.12,34.96,35.09,35391.0,30.0963,30.2167,30.0791,30.1909,35391.0
2020-07-10 12:10:00,35.09,35.18,35.09,35.16,36419.0,30.1909,30.2683,30.1909,30.2511,36419.0
2020-07-10 12:15:00,35.16,35.23,35.09,35.13,49689.0,30.2511,30.3114,30.1909,30.2253,49689.0
2020-07-10 12:20:00,35.14,35.25,35.11,35.24,51618.0,30.2339,30.3286,30.2081,30.32,51618.0
2020-07-10 12:25:00,35.25,35.28,35.17,35.19,62736.0,30.3286,30.3544,30.2597,30.2769,62736.0
2020-07-10 12:30:00,35.19,35.2,35.08,35.19,55223.0,30.2769,30.2856,30.1823,30.2769,55223.0
2020-07-10 12:35:00,35.18,35.28,35.17,35.26,69668.0,30.2683,30.3544,30.2597,30.3372,69668.0
2020-07-10 12:40:00,35.26,35.32,35.19,35.32,75612.0,30.3372,30.3888,30.2769,30.3888,75612.0
2020-07-10 12:45:00,35.3,35.42,35.3,35.39,87545.0,30.3716,30.4748,30.3716,30.449,87545.0
2020-07-10 12:50:00,35.38,35.44,35.31,35.39,68714.0,30.4404,30.492,30.3802,30.449,68714.0
2020-07-10 12:55:00,35.39,35.59,35.37,35.51,108056.0,30.449,30.6211,30.4318,30.5523,108056.0
2020-07-10 13:00:00,35.5,35.57,35.41,35.46,81026.0,30.5437,30.6039,30.4662,30.5093,81026.0
2020-07-10 13:05:00,35.47,35.49,35.37,35.38,47365.0,30.5179,30.5351,30.4318,30.4404,47365.0
2020-07-10 13:10:00,35.38,35.58,35.38,35.54,151712.0,30.4404,30.6125,30.4404,30.5781,151712.0
2020-07-10 13:15:00,35.55,35.59,35.5,35.51,118750.0,30.5867,30.6211,30.5437,30.5523,118750.0
2020-07-10 13:20:00,35.5,35.55,35.35,35.36,78708.0,30.5437,30.5867,30.4146,30.4232,78708.0
2020-07-10 13:25:00,35.37,35.37,35.16,35.17,74228.0,30.4318,30.4318,30.2511,30.2597,74228.0
2020-07-10 13:30:00,35.18,35.21,35.13,35.16,42323.0,30.2683,30.2942,30.2253,30.2511,42323.0
2020-07-10 13:35:00,35.19,35.31,35.12,35.28,58190.0,30.2769,30.3802,30.2167,30.3544,58190.0
2020-07-10 13:40:00,35.3,35.41,35.25,35.41,48489.0,30.3716,30.4662,30.3286,30.4662,48489.0
2020-07-10 13:45:00,35.41,35.48,35.36,35.48,59637.0,30.4662,30.5265,30.4232,30.5265,59637.0
2020-07-10 13:50:00,35.47,35.59,35.46,35.57,40675.0,30.5179,30.6211,30.5093,30.6039,40675.0
2020-07-10 13:55:00,35.59,35.65,35.53,35.65,48002.0,30.6211,30.6727,30.5695,30.6727,48002.0
2020-07-10 14:00:00,35.64,35.69,35.6,35.64,63938.0,30.6641,30.7071,30.6297,30.6641,63938.0
2020-07-10 14:05:00,35.65,35.68,35.6,35.64,32011.0,30.6727,30.6985,30.6297,30.6641,32011.0
2020-07-10 14:10:00,35.64,35.64,35.48,35.51,42644.0,30.6641,30.6641,30.5265,30.5523,42644.0
2020-07-10 14:15:00,35.53,35.59,35.5,35.55,40040.0,30.5695,30.6211,30.5437,30.5867,40040.0
2020-07-10 14:20:00,35.55,35.56,35.45,35.55,42583.0,30.5867,30.5953,30.5006,30.5867,42583.0
2020-07-10 14:25:00,35.55,35.57,35.43,35.45,38891.0,30.5867,30.6039,30.4834,30.5006,38891.0
2020-07-10 14:30:00,35.44,35.45,35.37,35.44,61407.0,30.492,30.5006,30.4318,30.492,61407.0
2020-07-10 14:35:00,35.44,35.49,35.38,35.38,68553.0,30.492,30.5351,30.4404,30.4404,68553.0
2020-07-10 14:40:00,35.38,35.48,35.37,35.45,67485.0,30.4404,30.5265,30.4318,30.5006,67485.0
2020-07-10 14:45:00,35.43,35.47,35.4,35.41,37890.0,30.4834,30.5179,30.4576,30.4662,37890.0
2020-07-10 14:50:00,35.4,35.44,35.34,35.37,41490.0,30.4576,30.492,30.406,30.4318,41490.0
2020-07-10 14:55:00,35.37,35.37,35.25,35.28,37114.0,30.4318,30.4318,30.3286,30.3544,37114.0
2020-07-10 15:00:00,35.27,35.33,35.22,35.33,49267.0,30.3458,30.3974,30.3028,30.3974,49267.0
2020-07-10 15:05:00,35.33,35.39,35.3,35.39,67523.0,30.3974,30.449,30.3716,30.449,67523.0
2020-07-10 15:10:00,35.38,35.61,35.38,35.59,90287.0,30.4404,30.6383,30.4404,30.6211,90287.0
2020-07-10 15:15:00,35.59,35.71,35.55,35.71,105999.0,30.6211,30.7243,30.5867,30.7243,105999.0
2020-07-10 15:20:00,35.7,35.75,35.67,35.72,78989.0,30.7157,30.7588,30.6899,30.733,78989.0
2020-07-10 15:25:00,35.73,35.77,35.66,35.72,68750.0,30.7416,30.776,30.6813,30.733,68750.0
2020-07-10 15:30:00,35.72,35.78,35.69,35.77,106230.0,30.733,30.7846,30.7071,30.776,106230.0
2020-07-10 15:35:00,35.77,35.79,35.62,35.7,123616.0,30.776,30.7932,30.6469,30.7157,123616.0
2020-07-10 15:40:00,35.7,35.8,35.65,35.77,95922.0,30.7157,30.8018,30.6727,30.776,95922.0
2020-07-10 15:45:00,35.77,36.19,35.76,36.19,429014.0,30.776,31.1373,30.7674,31.1373,429014.0
2020-07-10 15:50:00,36.19,36.26,36.05,36.14,368855.0,31.1373,31.1976,31.0169,31.0943,368855.0
2020-07-10 15:55:00,36.14,36.21,36.07,36.2,548233.0,31.0943,31.1545,31.0341,31.1459,548233.0
2020-07-13 09:30:00,36.32,36.45,35.71,35.83,179928.0,31.2492,31.361,30.7243,30.8276,179928.0
2020-07-13 09:35:00,35.84,35.94,35.43,35.51,132904.0,30.8362,30.9222,30.4834,30.5523,132904.0
2020-07-13 09:40:00,35.52,35.59,35.26,35.26,85250.0,30.5609,30.6211,30.3372,30.3372,85250.0
2020-07-13 09:45:00,35.27,35.59,35.11,35.53,101161.0,30.3458,30.6211,30.2081,30.5695,101161.0
2020-07-13 09:50:00,35.55,35.56,35.22,35.47,86791.0,30.5867,30.5953,30.3028,30.5179,86791.0
2020-07-13 09:55:00,35.4,35.45,35.16,35.16,69832.0,30.4576,30.5006,30.2511,30.2511,69832.0
2020-07-13 10:00:00,35.16,35.31,35.08,35.14,77157.0,30.2511,30.3802,30.1823,30.2339,77157.0
2020-07-13 10:05:00,35.12,35.4,35.05,35.39,69885.0,30.2167,30.4576,30.1565,30.449,69885.0
2020-07-13 10:10:00,35.37,35.51,35.25,35.46,49696.0,30.4318,30.5523,30.3286,30.5093,49696.0
2020-07-13 10:15:00,35.45,35.55,35.4,35.55,32876.0,30.5006,30.5867,30.4576,30.5867,32876.0
2020-07-13 10:20:00,35.56,35.71,35.56,35.61,70422.0,30.5953,30.7243,30.5953,30.6383,70422.0
2020-07-13 10:25:00,35.61,35.7,35.56,35.57,34749.0,30.6383,30.7157,30.5953,30.6039,34749.0
2020-07-13 10:30:00,35.6,35.69,35.51,35.54,33343.0,30.6297,30.7071,30.5523,30.5781,33343.0
2020-07-13 10:35:00,35.55,35.63,35.53,35.56,28684.0,30.5867,30.6555,30.5695,30.5953,28684.0
2020-07-13 10:40:00,35.58,35.7,35.55,35.56,44280.0,30.6125,30.7157,30.5867,30.5953,44280.0
2020-07-13 10:45:00,35.56,35.7,35.55,35.69,70888.0,30.5953,30.7157,30.5867,30.7071,70888.0
2020-07-13 10:50:00,35.65,35.76,35.58,35.74,87018.0,30.6727,30.7674,30.6125,30.7502,87018.0
2020-07-13 10:55:00,35.74,35.87,35.71,35.86,65513.0,30.7502,30.862,30.7243,30.8534,65513.0
2020-07-13 11:00:00,35.87,35.91,35.79,35.89,87427.0,30.862,30.8964,30.7932,30.8792,87427.0
2020-07-13 11:05:00,35.88,35.94,35.85,35.89,82228.0,30.8706,30.9222,30.8448,30.8792,82228.0
2020-07-13 11:10:00,35.9,35.95,35.69,35.72,73864.0,30.8878,30.9308,30.7071,30.733,73864.0
2020-07-13 11:15:00,35.71,35.75,35.67,35.68,49983.0,30.7243,30.7588,30.6899,30.6985,49983.0
2020-07-13 11:20:00,35.67,35.88,35.57,35.88,54840.0,30.6899,30.8706,30.6039,30.8706,54840.0
2020-07-13 11:25:00,35.87,35.91,35.83,35.86,43377.0,30.862,30.8964,30.8276,30.8534,43377.0
2020-07-13 11:30:00,35.87,35.88,35.78,35.83,36819.0,30.862,30.8706,30.7846,30.8276,36819.0
2020-07-13 11:35:00,35.83,35.83,35.67,35.76,53322.0,30.8276,30.8276,30.6899,30.7674,53322.0
2020-07-13 11:40:00,35.76,35.76,35.53,35.63,131654.0,30.7674,30.7674,30.5695,30.6555,131654.0
2020-07-13 11:45:00,35.62,35.63,35.54,35.58,66800.0,30.6469,30.6555,30.5781,30.6125,66800.0
2020-07-13 11:50:00,35.59,35.68,35.56,35.68,44139.0,30.6211,30.6985,30.5953,30.6985,44139.0
2020-07-13 11:55:00,35.67,35.68,35.57,35.57,43087.0,30.6899,30.6985,30.6039,30.6039,43087.0
2020-07-13 12:00:00,35.58,35.75,35.56,35.7,35331.0,30.6125,30.7588,30.5953,30.7157,35331.0
2020-07-13 12:05:00,35.7,35.74,35.53,35.53,27687.0,30.7157,30.7502,30.5695,30.5695,27687.0
2020-07-13 12:10:00,35.53,35.56,35.47,35.5,29962.0,30.5695,30.5953,30.5179,30.5437,29962.0
2020-07-13 12:15:00,35.51,35.62,35.46,35.62,48124.0,30.5523,30.6469,30.5093,30.6469,48124.0
2020-07-13 12:20:00,35.6,35.6,35.49,35.49,30198.0,30.6297,30.6297,30.5351,30.5351,30198.0
2020-07-13 12:25:00,35.49,35.52,35.45,35.51,45923.0,30.5351,30.5609,30.5006,30.5523,45923.0
2020-07-13 12:30:00,35.5,35.53,35.47,35.48,38627.0,30.5437,30.5695,30.5179,30.5265,38627.0
2020-07-13 12:35:00,35.48,35.53,35.45,35.51,34683.0,30.5265,30.5695,30.5006,30.5523,34683.0
2020-07-13 12:40:00,35.51,35.7,35.5,35.7,28908.0,30.5523,30.7157,30.5437,30.7157,28908.0
2020-07-13 12:45:00,35.69,35.7,35.55,35.61,31883.0,30.7071,30.7157,30.5867,30.6383,31883.0
2020-07-13 12:50:00,35.6,35.68,35.56,35.59,82218.0,30.6297,30.6985,30.5953,30.6211,82218.0
2020-07-13 12:55:00,35.59,35.65,35.54,35.63,29227.0,30.6211,30.6727,30.5781,30.6555,29227.0
2020-07-13 13:00:00,35.63,35.65,35.53,35.62,50456.0,30.6555,30.6727,30.5695,30.6469,50456.0
2020-07-13 13:05:00,35.63,35.84,35.62,35.84,23735.0,30.6555,30.8362,30.6469,30.8362,23735.0
2020-07-13 13:10:00,35.84,35.94,35.83,35.87,49387.0,30.8362,30.9222,30.8276,30.862,49387.0
2020-07-13 13:15:00,35.88,35.99,35.87,35.91,71030.0,30.8706,30.9653,30.862,30.8964,71030.0
2020-07-13 13:20:00,35.91,36.02,35.9,35.96,23062.0,30.8964,30.9911,30.8878,30.9394,23062.0
2020-07-13 13:25:00,35.96,35.97,35.85,35.9,31393.0,30.9394,30.948,30.8448,30.8878,31393.0
2020-07-13 13:30:00,35.9,35.98,35.8,35.98,56291.0,30.8878,30.9567,30.8018,30.9567,56291.0
2020-07-13 13:35:00,35.98,36.15,35.94,36.15,47559.0,30.9567,31.1029,30.9222,31.1029,47559.0
2020-07-13 13:40:00,36.15,36.27,36.13,36.27,49585.0,31.1029,31.2062,31.0857,31.2062,49585.0
2020-07-13 13:45:00,36.25,36.27,36.07,36.13,50519.0,31.189,31.2062,31.0341,31.0857,50519.0
2020-07-13 13:50:00,36.14,36.18,36.11,36.13,25614.0,31.0943,31.1287,31.0685,31.0857,25614.0
2020-07-13 13:55:00,36.13,36.16,35.96,35.99,25112.0,31.0857,31.1115,30.9394,30.9653,25112.0
2020-07-13 14:00:00,36.0,36.0,35.88,35.99,38034.0,30.9739,30.9739,30.8706,30.9653,38034.0
2020-07-13 14:05:00,36.03,36.04,35.83,35.86,42852.0,30.9997,31.0083,30.8276,30.8534,42852.0
2020-07-13 14:10:00,35.86,35.92,35.8,35.92,44463.0,30.8534,30.905,30.8018,30.905,44463.0
2020-07-13 14:15:00,35.91,36.0,35.9,36.0,33943.0,30.8964,30.9739,30.8878,30.9739,33943.0
2020-07-13 14:20:00,35.99,36.05,35.87,35.91,38689.0,30.9653,31.0169,30.862,30.8964,38689.0
2020-07-13 14:25:00,35.91,35.95,35.84,35.88,39269.0,30.8964,30.9308,30.8362,30.8706,39269.0
2020-07-13 14:30:00,35.89,35.92,35.82,35.92,40070.0,30.8792,30.905,30.819,30.905,40070.0
2020-07-13 14:35:00,35.91,35.95,35.8,35.88,33565.0,30.8964,30.9308,30.8018,30.8706,33565.0
2020-07-13 14:40:00,35.89,35.96,35.82,35.95,55129.0,30.8792,30.9394,30.819,30.9308,55129.0
2020-07-13 14:45:00,35.95,36.03,35.91,35.99,42943.0,30.9308,30.9997,30.8964,30.9653,42943.0
2020-07-13 14:50:00,35.98,36.04,35.92,36.04,43671.0,30.9567,31.0083,30.905,31.0083,43671.0
2020-07-13 14:55:00,36.04,36.05,35.92,35.99,43711.0,31.0083,31.0169,30.905,30.9653,43711.0
2020-07-13 15:00:00,36.0,36.01,35.82,35.88,44815.0,30.9739,30.9825,30.819,30.8706,44815.0
2020-07-13 15:05:00,35.89,35.92,35.74,35.81,75287.0,30.8792,30.905,30.7502,30.8104,75287.0
2020-07-13 15:10:00,35.81,35.86,35.77,35.8,32018.0,30.8104,30.8534,30.776,30.8018,32018.0
2020-07-13 15:15:00,35.79,35.89,35.77,35.8,37969.0,30.7932,30.8792,30.776,30.8018,37969.0
2020-07-13 15:20:00,35.78,35.83,35.7,35.75,58568.0,30.7846,30.8276,30.7157,30.7588,58568.0
2020-07-13 15:25:00,35.75,35.79,35.61,35.61,78377.0,30.7588,30.7932,30.6383,30.6383,78377.0
2020-07-13 15:30:00,35.61,35.69,35.48,35.5,99975.0,30.6383,30.7071,30.5265,30.5437,99975.0
2020-07-13 15:35:00,35.52,35.53,35.18,35.27,102498.0,30.5609,30.5695,30.2683,30.3458,102498.0
2020-07-13 15:40:00,35.28,35.54,35.27,35.4,95231.0,30.3544,30.5781,30.3458,30.4576,95231.0
2020-07-13 15:45:00,35.4,35.49,35.12,35.16,103830.0,30.4576,30.5351,30.2167,30.2511,103830.0
2020-07-13 15:50:00,35.15,35.24,35.06,35.2,220143.0,30.2425,30.32,30.1651,30.2856,220143.0
2020-07-13 15:55:00,35.19,35.36,35.1,35.31,512616.0,30.2769,30.4232,30.1995,30.3802,512616.0
2020-07-14 09:30:00,34.88,34.99,34.48,34.74,137218.0,30.0102,30.1049,29.6661,29.8898,137218.0
2020-07-14 09:35:00,34.74,34.82,34.4,34.66,101684.0,29.8898,29.9586,29.5972,29.8209,101684.0
2020-07-14 09:40:00,34.63,34.95,34.48,34.87,98384.0,29.7951,30.0705,29.6661,30.0016,98384.0
2020-07-14 09:45:00,34.9,34.94,34.78,34.89,59791.0,30.0274,30.0618,29.9242,30.0188,59791.0
2020-07-14 09:50:00,34.89,35.11,34.71,35.04,92407.0,30.0188,30.2081,29.864,30.1479,92407.0
2020-07-14 09:55:00,35.02,35.31,34.97,35.27,63800.0,30.1307,30.3802,30.0877,30.3458,63800.0
2020-07-14 10:00:00,35.27,35.38,35.13,35.18,105334.0,30.3458,30.4404,30.2253,30.2683,105334.0
2020-07-14 10:05:00,35.16,35.16,34.8,34.86,64161.0,30.2511,30.2511,29.9414,29.993,64161.0
2020-07-14 10:10:00,34.85,35.0,34.82,34.89,40916.0,29.9844,30.1135,29.9586,30.0188,40916.0
2020-07-14 10:15:00,34.9,35.1,34.89,34.98,43522.0,30.0274,30.1995,30.0188,30.0963,43522.0
2020-07-14 10:20:00,34.98,35.2,34.95,35.05,41670.0,30.0963,30.2856,30.0705,30.1565,41670.0
2020-07-14 10:25:00,35.03,35.37,35.0,35.33,52952.0,30.1393,30.4318,30.1135,30.3974,52952.0
2020-07-14 10:30:00,35.35,35.58,35.35,35.56,73429.0,30.4146,30.6125,30.4146,30.5953,73429.0
2020-07-14 10:35:00,35.56,35.57,35.38,35.54,28361.0,30.5953,30.6039,30.4404,30.5781,28361.0
2020-07-14 10:40:00,35.54,35.66,35.5,35.54,53233.0,30.5781,30.6813,30.5437,30.5781,53233.0
2020-07-14 10:45:00,35.54,35.54,35.34,35.38,53376.0,30.5781,30.5781,30.406,30.4404,53376.0
2020-07-14 10:50:00,35.36,35.51,35.32,35.44,26427.0,30.4232,30.5523,30.3888,30.492,26427.0
2020-07-14 10:55:00,35.41,35.46,35.32,35.42,22281.0,30.4662,30.5093,30.3888,30.4748,22281.0
2020-07-14 11:00:00,35.43,35.66,35.38,35.55,36715.0,30.4834,30.6813,30.4404,30.5867,36715.0
2020-07-14 11:05:00,35.54,35.85,35.53,35.77,65814.0,30.5781,30.8448,30.5695,30.776,65814.0
2020-07-14 11:10:00,35.78,35.87,35.67,35.74,31619.0,30.7846,30.862,30.6899,30.7502,31619.0
2020-07-14 11:15:00,35.72,35.8,35.66,35.73,30662.0,30.733,30.8018,30.6813,30.7416,30662.0
2020-07-14 11:20:00,35.71,35.79,35.66,35.67,26243.0,30.7243,30.7932,30.6813,30.6899,26243.0
2020-07-14 11:25:00,35.66,35.69,35.61,35.65,20860.0,30.6813,30.7071,30.6383,30.6727,20860.0
2020-07-14 11:30:00,35.63,35.78,35.57,35.74,35843.0,30.6555,30.7846,30.6039,30.7502,35843.0
2020-07-14 11:35:00,35.73,35.76,35.62,35.67,23434.0,30.7416,30.7674,30.6469,30.6899,23434.0
2020-07-14 11:40:00,35.66,35.86,35.66,35.79,71038.0,30.6813,30.8534,30.6813,30.7932,71038.0
2020-07-14 11:45:00,35.79,35.83,35.72,35.82,19411.0,30.7932,30.8276,30.733,30.819,19411.0
2020-07-14 11:50:00,35.81,35.85,35.77,35.8,16117.0,30.8104,30.8448,30.776,30.8018,16117.0
2020-07-14 11:55:00,35.8,35.85,35.71,35.8,15535.0,30.8018,30.8448,30.7243,30.8018,15535.0
2020-07-14 12:00:00,35.79,35.84,35.72,35.79,26733.0,30.7932,30.8362,30.733,30.7932,26733.0
2020-07-14 12:05:00,35.79,35.79,35.58,35.63,31960.0,30.7932,30.7932,30.6125,30.6555,31960.0
2020-07-14 12:10:00,35.62,35.65,35.54,35.57,30859.0,30.6469,30.6727,30.5781,30.6039,30859.0
2020-07-14 12:15:00,35.57,35.66,35.56,35.64,28110.0,30.6039,30.6813,30.5953,30.6641,28110.0
2020-07-14 12:20:00,35.64,35.75,35.63,35.74,56751.0,30.6641,30.7588,30.6555,30.7502,56751.0
2020-07-14 12:25:00,35.72,35.77,35.69,35.75,145869.0,30.733,30.776,30.7071,30.7588,145869.0
2020-07-14 12:30:00,35.76,35.83,35.75,35.78,20432.0,30.7674,30.8276,30.7588,30.7846,20432.0
2020-07-14 12:35:00,35.78,35.82,35.75,35.77,22044.0,30.7846,30.819,30.7588,30.776,22044.0
2020-07-14 12:40:00,35.77,35.83,35.76,35.82,33549.0,30.776,30.8276,30.7674,30.819,33549.0
2020-07-14 12:45:00,35.81,35.87,35.81,35.84,30440.0,30.8104,30.862,30.8104,30.8362,30440.0
2020-07-14 12:50:00,35.83,35.83,35.77,35.82,22007.0,30.8276,30.8276,30.776,30.819,22007.0
2020-07-14 12:55:00,35.8,35.82,35.75,35.77,26420.0,30.8018,30.819,30.7588,30.776,26420.0
2020-07-14 13:00:00,35.77,35.81,35.74,35.77,16793.0,30.776,30.8104,30.7502,30.776,16793.0
2020-07-14 13:05:00,35.77,35.79,35.73,35.75,40714.0,30.776,30.7932,30.7416,30.7588,40714.0
2020-07-14 13:10:00,35.75,35.77,35.71,35.73,24668.0,30.7588,30.776,30.7243,30.7416,24668.0
2020-07-14 13:15:00,35.75,35.75,35.71,35.72,17938.0,30.7588,30.7588,30.7243,30.733,17938.0
2020-07-14 13:20:00,35.71,35.78,35.7,35.71,33943.0,30.7243,30.7846,30.7157,30.7243,33943.0
2020-07-14 13:25:00,35.71,35.72,35.65,35.67,28605.0,30.7243,30.733,30.6727,30.6899,28605.0
2020-07-14 13:30:00,35.66,35.66,35.58,35.61,28873.0,30.6813,30.6813,30.6125,30.6383,28873.0
2020-07-14 13:35:00,35.62,35.64,35.59,35.63,24280.0,30.6469,30.6641,30.6211,30.6555,24280.0
2020-07-14 13:40:00,35.63,35.63,35.51,35.53,27401.0,30.6555,30.6555,30.5523,30.5695,27401.0
2020-07-14 13:45:00,35.52,35.72,35.49,35.69,34232.0,30.5609,30.733,30.5351,30.7071,34232.0
2020-07-14 13:50:00,35.69,35.74,35.67,35.7,15390.0,30.7071,30.7502,30.6899,30.7157,15390.0
2020-07-14 13:55:00,35.69,35.74,35.61,35.72,41464.0,30.7071,30.7502,30.6383,30.733,41464.0
2020-07-14 14:00:00,35.72,35.85,35.66,35.76,50477.0,30.733,30.8448,30.6813,30.7674,50477.0
2020-07-14 14:05:00,35.77,35.79,35.66,35.67,20884.0,30.776,30.7932,30.6813,30.6899,20884.0
2020-07-14 14:10:00,35.68,35.7,35.6,35.6,89207.0,30.6985,30.7157,30.6297,30.6297,89207.0
2020-07-14 14:15:00,35.61,35.62,35.52,35.59,47572.0,30.6383,30.6469,30.5609,30.6211,47572.0
2020-07-14 14:20:00,35.6,35.66,35.54,35.6,46658.0,30.6297,30.6813,30.5781,30.6297,46658.0
2020-07-14 14:25:00,35.6,35.6,35.53,35.55,36433.0,30.6297,30.6297,30.5695,30.5867,36433.0
2020-07-14 14:30:00,35.55,35.65,35.55,35.6,26639.0,30.5867,30.6727,30.5867,30.6297,26639.0
2020-07-14 14:35:00,35.6,35.65,35.56,35.62,21257.0,30.6297,30.6727,30.5953,30.6469,21257.0
2020-07-14 14:40:00,35.62,35.66,35.57,35.64,23067.0,30.6469,30.6813,30.6039,30.6641,23067.0
2020-07-14 14:45:00,35.63,35.74,35.63,35.69,63230.0,30.6555,30.7502,30.6555,30.7071,63230.0
2020-07-14 14:50:00,35.7,35.87,35.69,35.86,40664.0,30.7157,30.862,30.7071,30.8534,40664.0
2020-07-14 14:55:00,35.86,35.94,35.85,35.89,26618.0,30.8534,30.9222,30.8448,30.8792,26618.0
2020-07-14 15:00:00,35.9,35.95,35.86,35.94,38305.0,30.8878,30.9308,30.8534,30.9222,38305.0
2020-07-14 15:05:00,35.95,35.98,35.89,35.91,39116.0,30.9308,30.9567,30.8792,30.8964,39116.0
2020-07-14 15:10:00,35.91,35.94,35.86,35.87,47708.0,30.8964,30.9222,30.8534,30.862,47708.0
2020-07-14 15:15:00,35.88,35.94,35.83,35.91,41519.0,30.8706,30.9222,30.8276,30.8964,41519.0
2020-07-14 15:20:00,35.92,35.99,35.89,35.96,39722.0,30.905,30.9653,30.8792,30.9394,39722.0
2020-07-14 15:25:00,35.97,36.02,35.94,35.98,40802.0,30.948,30.9911,30.9222,30.9567,40802.0
2020-07-14 15:30:00,35.98,36.07,35.97,36.05,45410.0,30.9567,31.0341,30.948,31.0169,45410.0
2020-07-14 15:35:00,36.05,36.07,36.01,36.02,61620.0,31.0169,31.0341,30.9825,30.9911,61620.0
2020-07-14 15:40:00,36.0,36.05,35.94,36.05,76647.0,30.9739,31.0169,30.9222,31.0169,76647.0
2020-07-14 15:45:00,36.05,36.07,35.94,35.98,103731.0,31.0169,31.0341,30.9222,30.9567,103731.0
2020-07-14 15:50:00,35.98,36.25,35.98,36.23,198275.0,30.9567,31.189,30.9567,31.1717,198275.0
2020-07-14 15:55:00,36.22,36.29,36.11,36.22,567180.0,31.1631,31.2234,31.0685,31.1631,567180.0
2020-07-15 09:30:00,37.36,37.53,37.15,37.24,195456.0,32.144,32.2902,31.9633,32.0407,195456.0
2020-07-15 09:35:00,37.26,37.47,36.82,36.95,103336.0,32.0579,32.2386,31.6794,31.7912,103336.0
2020-07-15 09:40:00,37.01,37.29,36.83,36.9,54332.0,31.8428,32.0838,31.688,31.7482,54332.0
2020-07-15 09:45:00,36.93,37.17,36.85,36.93,42173.0,31.774,31.9805,31.7052,31.774,42173.0
2020-07-15 09:50:00,36.94,37.1,36.83,37.05,37965.0,31.7826,31.9203,31.688,31.8773,37965.0
2020-07-15 09:55:00,37.04,37.17,37.02,37.12,24502.0,31.8687,31.9805,31.8515,31.9375,24502.0
2020-07-15 10:00:00,37.14,37.14,36.67,36.68,44633.0,31.9547,31.9547,31.5503,31.5589,44633.0
2020-07-15 10:05:00,36.7,36.8,36.58,36.78,40985.0,31.5761,31.6622,31.4729,31.645,40985.0
2020-07-15 10:10:00,36.78,36.81,36.53,36.66,35406.0,31.645,31.6708,31.4299,31.5417,35406.0
2020-07-15 10:15:00,36.65,36.77,36.59,36.63,33322.0,31.5331,31.6364,31.4815,31.5159,33322.0
2020-07-15 10:20:00,36.64,36.75,36.6,36.65,32762.0,31.5245,31.6191,31.4901,31.5331,32762.0
2020-07-15 10:25:00,36.67,36.91,36.67,36.86,31393.0,31.5503,31.7568,31.5503,31.7138,31393.0
2020-07-15 10:30:00,36.9,37.23,36.86,37.21,79387.0,31.7482,32.0321,31.7138,32.0149,79387.0
2020-07-15 10:35:00,37.22,37.26,37.15,37.18,75972.0,32.0235,32.0579,31.9633,31.9891,75972.0
2020-07-15 10:40:00,37.2,37.27,37.15,37.25,59636.0,32.0063,32.0665,31.9633,32.0493,59636.0
2020-07-15 10:45:00,37.24,37.31,37.15,37.26,116248.0,32.0407,32.101,31.9633,32.0579,116248.0
2020-07-15 10:50:00,37.26,37.31,37.11,37.12,170835.0,32.0579,32.101,31.9289,31.9375,170835.0
2020-07-15 10:55:00,37.1,37.41,37.07,37.38,46549.0,31.9203,32.187,31.8945,32.1612,46549.0
2020-07-15 11:00:00,37.41,37.42,37.17,37.19,84322.0,32.187,32.1956,31.9805,31.9977,84322.0
2020-07-15 11:05:00,37.2,37.24,37.04,37.08,47293.0,32.0063,32.0407,31.8687,31.9031,47293.0
2020-07-15 11:10:00,37.09,37.17,36.92,36.98,37119.0,31.9117,31.9805,31.7654,31.817,37119.0
2020-07-15 11:15:00,36.99,36.99,36.75,36.82,32131.0,31.8256,31.8256,31.6191,31.6794,32131.0
2020-07-15 11:20:00,36.83,36.86,36.67,36.68,25059.0,31.688,31.7138,31.5503,31.5589,25059.0
2020-07-15 11:25:00,36.71,36.99,36.66,36.98,28735.0,31.5847,31.8256,31.5417,31.817,28735.0
2020-07-15 11:30:00,36.96,36.98,36.87,36.9,26484.0,31.7998,31.817,31.7224,31.7482,26484.0
2020-07-15 11:35:00,36.89,36.89,36.71,36.74,22944.0,31.7396,31.7396,31.5847,31.6105,22944.0
2020-07-15 11:40:00,36.71,36.84,36.66,36.81,31635.0,31.5847,31.6966,31.5417,31.6708,31635.0
2020-07-15 11:45:00,36.81,36.88,36.71,36.77,16742.0,31.6708,31.731,31.5847,31.6364,16742.0
2020-07-15 11:50:00,36.78,36.86,36.75,36.8,16275.0,31.645,31.7138,31.6191,31.6622,16275.0
2020-07-15 11:55:00,36.78,36.84,36.62,36.62,24653.0,31.645,31.6966,31.5073,31.5073,24653.0
2020-07-15 12:00:00,36.63,36.64,36.49,36.54,41394.0,31.5159,31.5245,31.3954,31.4385,41394.0
2020-07-15 12:05:00,36.55,36.76,36.55,36.76,26689.0,31.4471,31.6278,31.4471,31.6278,26689.0
2020-07-15 12:10:00,36.75,36.84,36.69,36.83,34316.0,31.6191,31.6966,31.5675,31.688,34316.0
2020-07-15 12:15:00,36.83,36.89,36.8,36.86,23319.0,31.688,31.7396,31.6622,31.7138,23319.0
2020-07-15 12:20:00,36.85,36.9,36.81,36.88,30232.0,31.7052,31.7482,31.6708,31.731,30232.0
2020-07-15 12:25:00,36.89,36.99,36.84,36.98,24034.0,31.7396,31.8256,31.6966,31.817,24034.0
2020-07-15 12:30:00,36.98,37.05,36.94,37.01,26002.0,31.817,31.8773,31.7826,31.8428,26002.0
2020-07-15 12:35:00,37.01,37.09,36.96,36.98,21357.0,31.8428,31.9117,31.7998,31.817,21357.0
2020-07-15 12:40:00,36.98,37.07,36.96,37.05,18451.0,31.817,31.8945,31.7998,31.8773,18451.0
2020-07-15 12:45:00,37.05,37.15,37.01,37.12,20554.0,31.8773,31.9633,31.8428,31.9375,20554.0
2020-07-15 12:50:00,37.11,37.24,37.11,37.24,32107.0,31.9289,32.0407,31.9289,32.0407,32107.0
2020-07-15 12:55:00,37.23,37.29,37.17,37.28,38754.0,32.0321,32.0838,31.9805,32.0752,38754.0
2020-07-15 13:00:00,37.28,37.35,37.22,37.33,21045.0,32.0752,32.1354,32.0235,32.1182,21045.0
2020-07-15 13:05:00,37.34,37.4,37.31,37.38,30112.0,32.1268,32.1784,32.101,32.1612,30112.0
2020-07-15 13:10:00,37.39,37.41,37.23,37.31,22792.0,32.1698,32.187,32.0321,32.101,22792.0
2020-07-15 13:15:00,37.31,37.37,37.31,37.33,19075.0,32.101,32.1526,32.101,32.1182,19075.0
2020-07-15 13:20:00,37.35,37.44,37.33,37.39,39280.0,32.1354,32.2128,32.1182,32.1698,39280.0
2020-07-15 13:25:00,37.4,37.44,37.35,37.39,27850.0,32.1784,32.2128,32.1354,32.1698,27850.0
2020-07-15 13:30:00,37.39,37.44,37.3,37.32,16444.0,32.1698,32.2128,32.0924,32.1096,16444.0
2020-07-15 13:35:00,37.3,37.34,37.2,37.2,21325.0,32.0924,32.1268,32.0063,32.0063,21325.0
2020-07-15 13:40:00,37.2,37.29,37.18,37.26,19584.0,32.0063,32.0838,31.9891,32.0579,19584.0
2020-07-15 13:45:00,37.24,37.32,37.22,37.29,15345.0,32.0407,32.1096,32.0235,32.0838,15345.0
2020-07-15 13:50:00,37.29,37.29,37.23,37.24,19697.0,32.0838,32.0838,32.0321,32.0407,19697.0
2020-07-15 13:55:00,37.25,37.36,37.22,37.36,27251.0,32.0493,32.144,32.0235,32.144,27251.0
2020-07-15 14:00:00,37.36,37.5,37.31,37.43,77146.0,32.144,32.2644,32.101,32.2042,77146.0
2020-07-15 14:05:00,37.43,37.44,37.31,37.32,10374.0,32.2042,32.2128,32.101,32.1096,10374.0
2020-07-15 14:10:00,37.31,37.37,37.28,37.32,15413.0,32.101,32.1526,32.0752,32.1096,15413.0
2020-07-15 14:15:00,37.32,37.34,37.26,37.27,28791.0,32.1096,32.1268,32.0579,32.0665,28791.0
2020-07-15 14:20:00,37.27,37.32,37.23,37.27,26821.0,32.0665,32.1096,32.0321,32.0665,26821.0
2020-07-15 14:25:00,37.28,37.28,37.19,37.26,27839.0,32.0752,32.0752,31.9977,32.0579,27839.0
2020-07-15 14:30:00,37.26,37.36,37.26,37.33,24594.0,32.0579,32.144,32.0579,32.1182,24594.0
2020-07-15 14:35:00,37.32,37.42,37.26,37.41,28628.0,32.1096,32.1956,32.0579,32.187,28628.0
2020-07-15 14:40:00,37.42,37.49,37.4,37.42,25569.0,32.1956,32.2558,32.1784,32.1956,25569.0
2020-07-15 14:45:00,37.43,37.52,37.42,37.52,17908.0,32.2042,32.2816,32.1956,32.2816,17908.0
2020-07-15 14:50:00,37.52,37.57,37.34,37.35,48691.0,32.2816,32.3247,32.1268,32.1354,48691.0
2020-07-15 14:55:00,37.36,37.37,37.28,37.28,22708.0,32.144,32.1526,32.0752,32.0752,22708.0
2020-07-15 15:00:00,37.27,37.4,37.26,37.35,24750.0,32.0665,32.1784,32.0579,32.1354,24750.0
2020-07-15 15:05:00,37.36,37.36,37.25,37.3,24146.0,32.144,32.144,32.0493,32.0924,24146.0
2020-07-15 15:10:00,37.29,37.31,37.2,37.25,30603.0,32.0838,32.101,32.0063,32.0493,30603.0
2020-07-15 15:15:00,37.24,37.43,37.21,37.43,23851.0,32.0407,32.2042,32.0149,32.2042,23851.0
2020-07-15 15:20:00,37.42,37.43,37.35,37.43,37197.0,32.1956,32.2042,32.1354,32.2042,37197.0
2020-07-15 15:25:00,37.44,37.47,37.34,37.46,41441.0,32.2128,32.2386,32.1268,32.23,41441.0
2020-07-15 15:30:00,37.46,37.54,37.43,37.49,60815.0,32.23,32.2989,32.2042,32.2558,60815.0
2020-07-15 15:35:00,37.48,37.54,37.44,37.47,56213.0,32.2472,32.2989,32.2128,32.2386,56213.0
2020-07-15 15:40:00,37.46,37.54,37.44,37.52,69667.0,32.23,32.2989,32.2128,32.2816,69667.0
2020-07-15 15:45:00,37.52,37.73,37.52,37.67,127369.0,32.2816,32.4623,32.2816,32.4107,127369.0
2020-07-15 15:50:00,37.65,37.67,37.5,37.55,115090.0,32.3935,32.4107,32.2644,32.3075,115090.0
2020-07-15 15:55:00,37.55,37.62,37.5,37.56,239449.0,32.3075,32.3677,32.2644,32.3161,239449.0
2020-07-16 09:30:00,37.03,37.19,36.65,36.65,101684.0,31.8601,31.9977,31.5331,31.5331,101684.0
2020-07-16 09:35:00,36.68,37.16,36.67,36.95,75148.0,31.5589,31.9719,31.5503,31.7912,75148.0
2020-07-16 09:40:00,36.97,37.0,36.68,36.83,59671.0,31.8084,31.8342,31.5589,31.688,59671.0
2020-07-16 09:45:00,36.85,37.0,36.69,36.87,35048.0,31.7052,31.8342,31.5675,31.7224,35048.0
2020-07-16 09:50:00,36.84,37.13,36.76,37.07,29347.0,31.6966,31.9461,31.6278,31.8945,29347.0
2020-07-16 09:55:00,37.03,37.09,36.85,36.92,36425.0,31.8601,31.9117,31.7052,31.7654,36425.0
2020-07-16 10:00:00,36.95,36.99,36.79,36.8,21698.0,31.7912,31.8256,31.6536,31.6622,21698.0
2020-07-16 10:05:00,36.8,36.94,36.72,36.94,39460.0,31.6622,31.7826,31.5933,31.7826,39460.0
2020-07-16 10:10:00,36.95,37.29,36.94,37.26,95717.0,31.7912,32.0838,31.7826,32.0579,95717.0
2020-07-16 10:15:00,37.25,37.39,37.16,37.32,35817.0,32.0493,32.1698,31.9719,32.1096,35817.0
2020-07-16 10:20:00,37.31,37.6,37.31,37.57,35003.0,32.101,32.3505,32.101,32.3247,35003.0
2020-07-16 10:25:00,37.54,37.59,37.43,37.51,23040.0,32.2989,32.3419,32.2042,32.273,23040.0
2020-07-16 10:30:00,37.5,37.54,37.37,37.48,19162.0,32.2644,32.2989,32.1526,32.2472,19162.0
2020-07-16 10:35:00,37.49,37.51,37.35,37.45,20166.0,32.2558,32.273,32.1354,32.2214,20166.0
2020-07-16 10:40:00,37.45,37.53,37.42,37.49,48700.0,32.2214,32.2902,32.1956,32.2558,48700.0
2020-07-16 10:45:00,37.49,37.52,37.45,37.5,45242.0,32.2558,32.2816,32.2214,32.2644,45242.0
2020-07-16 10:50:00,37.52,37.69,37.48,37.62,21963.0,32.2816,32.4279,32.2472,32.3677,21963.0
2020-07-16 10:55:00,37.61,37.7,37.6,37.62,21206.0,32.3591,32.4365,32.3505,32.3677,21206.0
2020-07-16 11:00:00,37.62,37.77,37.61,37.71,39870.0,32.3677,32.4967,32.3591,32.4451,39870.0
2020-07-16 11:05:00,37.71,37.74,37.56,37.58,26772.0,32.4451,32.4709,32.3161,32.3333,26772.0
2020-07-16 11:10:00,37.59,37.65,37.53,37.63,47837.0,32.3419,32.3935,32.2902,32.3763,47837.0
2020-07-16 11:15:00,37.62,37.77,37.58,37.77,18682.0,32.3677,32.4967,32.3333,32.4967,18682.0
2020-07-16 11:20:00,37.77,37.82,37.71,37.8,38868.0,32.4967,32.5398,32.4451,32.5226,38868.0
2020-07-16 11:25:00,37.78,37.93,37.74,37.91,34232.0,32.5053,32.6344,32.4709,32.6172,34232.0
2020-07-16 11:30:00,37.91,37.92,37.72,37.78,68716.0,32.6172,32.6258,32.4537,32.5053,68716.0
2020-07-16 11:35:00,37.77,37.85,37.7,37.85,26301.0,32.4967,32.5656,32.4365,32.5656,26301.0
2020-07-16 11:40:00,37.85,37.86,37.74,37.8,33961.0,32.5656,32.5742,32.4709,32.5226,33961.0
2020-07-16 11:45:00,37.78,37.8,37.73,37.79,26561.0,32.5053,32.5226,32.4623,32.5139,26561.0
2020-07-16 11:50:00,37.79,37.86,37.74,37.86,21499.0,32.5139,32.5742,32.4709,32.5742,21499.0
2020-07-16 11:55:00,37.87,37.95,37.87,37.91,20516.0,32.5828,32.6516,32.5828,32.6172,20516.0
2020-07-16 12:00:00,37.91,37.93,37.72,37.81,37234.0,32.6172,32.6344,32.4537,32.5312,37234.0
2020-07-16 12:05:00,37.82,37.84,37.78,37.82,21638.0,32.5398,32.557,32.5053,32.5398,21638.0
2020-07-16 12:10:00,37.79,37.8,37.7,37.72,27121.0,32.5139,32.5226,32.4365,32.4537,27121.0
2020-07-16 12:15:00,37.72,37.78,37.67,37.68,22276.0,32.4537,32.5053,32.4107,32.4193,22276.0
2020-07-16 12:20:00,37.67,37.7,37.63,37.67,18723.0,32.4107,32.4365,32.3763,32.4107,18723.0
2020-07-16 12:25:00,37.69,37.73,37.68,37.73,22661.0,32.4279,32.4623,32.4193,32.4623,22661.0
2020-07-16 12:30:00,37.74,37.79,37.63,37.69,17146.0,32.4709,32.5139,32.3763,32.4279,17146.0
2020-07-16 12:35:00,37.69,37.72,37.66,37.69,10848.0,32.4279,32.4537,32.4021,32.4279,10848.0
2020-07-16 12:40:00,37.69,37.73,37.59,37.6,37930.0,32.4279,32.4623,32.3419,32.3505,37930.0
2020-07-16 12:45:00,37.59,37.67,37.58,37.65,29054.0,32.3419,32.4107,32.3333,32.3935,29054.0
2020-07-16 12:50:00,37.65,37.66,37.61,37.62,15799.0,32.3935,32.4021,32.3591,32.3677,15799.0
2020-07-16 12:55:00,37.63,37.63,37.47,37.48,25595.0,32.3763,32.3763,32.2386,32.2472,25595.0
2020-07-16 13:00:00,37.48,37.5,37.43,37.45,22515.0,32.2472,32.2644,32.2042,32.2214,22515.0
2020-07-16 13:05:00,37.44,37.46,37.38,37.44,43072.0,32.2128,32.23,32.1612,32.2128,43072.0
2020-07-16 13:10:00,37.43,37.51,37.43,37.51,11806.0,32.2042,32.273,32.2042,32.273,11806.0
2020-07-16 13:15:00,37.51,37.53,37.47,37.49,19726.0,32.273,32.2902,32.2386,32.2558,19726.0
2020-07-16 13:20:00,37.49,37.51,37.4,37.42,16503.0,32.2558,32.273,32.1784,32.1956,16503.0
2020-07-16 13:25:00,37.42,37.44,37.37,37.43,19598.0,32.1956,32.2128,32.1526,32.2042,19598.0
2020-07-16 13:30:00,37.42,37.44,37.36,37.37,12648.0,32.1956,32.2128,32.144,32.1526,12648.0
2020-07-16 13:35:00,37.36,37.36,37.23,37.27,21557.0,32.144,32.144,32.0321,32.0665,21557.0
2020-07-16 13:40:00,37.27,37.34,37.26,37.32,26468.0,32.0665,32.1268,32.0579,32.1096,26468.0
2020-07-16 13:45:00,37.33,37.41,37.31,37.37,25970.0,32.1182,32.187,32.101,32.1526,25970.0
2020-07-16 13:50:00,37.37,37.39,37.32,37.32,16438.0,32.1526,32.1698,32.1096,32.1096,16438.0
2020-07-16 13:55:00,37.31,37.32,37.2,37.28,21046.0,32.101,32.1096,32.0063,32.0752,21046.0
2020-07-16 14:00:00,37.28,37.33,37.26,37.31,9618.0,32.0752,32.1182,32.0579,32.101,9618.0
2020-07-16 14:05:00,37.3,37.31,37.22,37.23,25870.0,32.0924,32.101,32.0235,32.0321,25870.0
2020-07-16 14:10:00,37.24,37.25,37.18,37.2,21627.0,32.0407,32.0493,31.9891,32.0063,21627.0
2020-07-16 14:15:00,37.21,37.24,37.18,37.18,15615.0,32.0149,32.0407,31.9891,31.9891,15615.0
2020-07-16 14:20:00,37.19,37.25,37.19,37.24,8811.0,31.9977,32.0493,31.9977,32.0407,8811.0
2020-07-16 14:25:00,37.23,37.23,37.16,37.23,26455.0,32.0321,32.0321,31.9719,32.0321,26455.0
2020-07-16 14:30:00,37.22,37.29,37.19,37.29,16693.0,32.0235,32.0838,31.9977,32.0838,16693.0
2020-07-16 14:35:00,37.27,37.27,37.13,37.13,23672.0,32.0665,32.0665,31.9461,31.9461,23672.0
2020-07-16 14:40:00,37.13,37.22,37.13,37.16,22146.0,31.9461,32.0235,31.9461,31.9719,22146.0
2020-07-16 14:45:00,37.16,37.19,37.04,37.04,13617.0,31.9719,31.9977,31.8687,31.8687,13617.0
2020-07-16 14:50:00,37.04,37.1,37.03,37.05,14125.0,31.8687,31.9203,31.8601,31.8773,14125.0
2020-07-16 14:55:00,37.05,37.08,36.96,37.0,28263.0,31.8773,31.9031,31.7998,31.8342,28263.0
2020-07-16 15:00:00,37.01,37.03,36.93,36.97,26410.0,31.8428,31.8601,31.774,31.8084,26410.0
2020-07-16 15:05:00,36.95,37.05,36.95,37.02,31540.0,31.7912,31.8773,31.7912,31.8515,31540.0
2020-07-16 15:10:00,36.99,37.09,36.96,37.08,24730.0,31.8256,31.9117,31.7998,31.9031,24730.0
2020-07-16 15:15:00,37.09,37.31,37.08,37.26,40960.0,31.9117,32.101,31.9031,32.0579,40960.0
2020-07-16 15:20:00,37.26,37.34,37.21,37.3,37435.0,32.0579,32.1268,32.0149,32.0924,37435.0
2020-07-16 15:25:00,37.29,37.36,37.26,37.36,24687.0,32.0838,32.144,32.0579,32.144,24687.0
2020-07-16 15:30:00,37.36,37.36,37.23,37.31,18177.0,32.144,32.144,32.0321,32.101,18177.0
2020-07-16 15:35:00,37.3,37.36,37.27,37.35,29317.0,32.0924,32.144,32.0665,32.1354,29317.0
2020-07-16 15:40:00,37.33,37.36,37.3,37.3,29655.0,32.1182,32.144,32.0924,32.0924,29655.0
2020-07-16 15:45:00,37.3,37.33,37.21,37.26,41893.0,32.0924,32.1182,32.0149,32.0579,41893.0
2020-07-16 15:50:00,37.26,37.48,37.24,37.48,83203.0,32.0579,32.2472,32.0407,32.2472,83203.0
2020-07-16 15:55:00,37.48,37.49,37.33,37.4,133500.0,32.2472,32.2558,32.1182,32.1784,133500.0
2020-07-17 09:30:00,37.64,37.78,37.43,37.75,252860.0,32.3849,32.5053,32.2042,32.4795,252860.0
2020-07-17 09:35:00,37.77,38.03,37.77,37.94,118105.0,32.4967,32.7204,32.4967,32.643,118105.0
2020-07-17 09:40:00,37.92,38.31,37.87,38.23,125643.0,32.6258,32.9613,32.5828,32.8925,125643.0
2020-07-17 09:45:00,38.25,38.47,38.18,38.35,106846.0,32.9097,33.099,32.8495,32.9958,106846.0
2020-07-17 09:50:00,38.37,38.64,38.33,38.63,118064.0,33.013,33.2453,32.9786,33.2367,118064.0
2020-07-17 09:55:00,38.64,38.68,38.42,38.5,87309.0,33.2453,33.2797,33.056,33.1248,87309.0
2020-07-17 10:00:00,38.45,38.97,38.22,38.97,899188.0,33.0818,33.5292,32.8839,33.5292,899188.0
2020-07-17 10:05:00,38.96,39.63,38.57,39.05,952774.0,33.5206,34.0971,33.185,33.598,952774.0
2020-07-17 10:10:00,39.05,39.29,38.68,39.17,223689.0,33.598,33.8045,33.2797,33.7013,223689.0
2020-07-17 10:15:00,39.16,39.22,38.93,39.13,254230.0,33.6927,33.7443,33.4948,33.6669,254230.0
2020-07-17 10:20:00,39.12,39.16,38.8,38.83,194806.0,33.6583,33.6927,33.3829,33.4087,194806.0
2020-07-17 10:25:00,38.82,38.92,38.46,38.51,208436.0,33.4001,33.4862,33.0904,33.1334,208436.0
2020-07-17 10:30:00,38.51,38.51,38.19,38.39,169746.0,33.1334,33.1334,32.8581,33.0302,169746.0
2020-07-17 10:35:00,38.39,38.7,38.19,38.25,170769.0,33.0302,33.2969,32.8581,32.9097,170769.0
2020-07-17 10:40:00,38.25,38.31,38.07,38.07,62267.0,32.9097,32.9613,32.7549,32.7549,62267.0
2020-07-17 10:45:00,38.1,38.4,38.04,38.32,81390.0,32.7807,33.0388,32.729,32.97,81390.0
2020-07-17 10:50:00,38.3,38.3,38.15,38.25,95692.0,32.9527,32.9527,32.8237,32.9097,95692.0
2020-07-17 10:55:00,38.23,38.27,38.02,38.03,69641.0,32.8925,32.9269,32.7118,32.7204,69641.0
2020-07-17 11:00:00,38.03,38.08,37.7,37.7,164789.0,32.7204,32.7635,32.4365,32.4365,164789.0
2020-07-17 11:05:00,37.7,37.8,37.63,37.8,106163.0,32.4365,32.5226,32.3763,32.5226,106163.0
2020-07-17 11:10:00,37.8,38.06,37.79,38.02,95909.0,32.5226,32.7463,32.5139,32.7118,95909.0
2020-07-17 11:15:00,38.0,38.04,37.67,37.8,141466.0,32.6946,32.729,32.4107,32.5226,141466.0
2020-07-17 11:20:00,37.83,37.99,37.79,37.84,37316.0,32.5484,32.686,32.5139,32.557,37316.0
2020-07-17 11:25:00,37.85,37.89,37.73,37.74,62546.0,32.5656,32.6,32.4623,32.4709,62546.0
2020-07-17 11:30:00,37.77,37.88,37.77,37.83,29900.0,32.4967,32.5914,32.4967,32.5484,29900.0
2020-07-17 11:35:00,37.83,37.98,37.83,37.87,42730.0,32.5484,32.6774,32.5484,32.5828,42730.0
2020-07-17 11:40:00,37.87,37.93,37.85,37.93,33554.0,32.5828,32.6344,32.5656,32.6344,33554.0
2020-07-17 11:45:00,37.96,37.99,37.85,37.88,39363.0,32.6602,32.686,32.5656,32.5914,39363.0
2020-07-17 11:50:00,37.85,37.85,37.71,37.78,50507.0,32.5656,32.5656,32.4451,32.5053,50507.0
2020-07-17 11:55:00,37.79,37.81,37.73,37.73,30753.0,32.5139,32.5312,32.4623,32.4623,30753.0
2020-07-17 12:00:00,37.73,37.73,37.6,37.61,69074.0,32.4623,32.4623,32.3505,32.3591,69074.0
2020-07-17 12:05:00,37.62,37.79,37.6,37.7,62988.0,32.3677,32.5139,32.3505,32.4365,62988.0
2020-07-17 12:10:00,37.72,37.73,37.57,37.63,55349.0,32.4537,32.4623,32.3247,32.3763,55349.0
2020-07-17 12:15:00,37.64,37.68,37.52,37.52,61610.0,32.3849,32.4193,32.2816,32.2816,61610.0
2020-07-17 12:20:00,37.52,37.6,37.44,37.53,83641.0,32.2816,32.3505,32.2128,32.2902,83641.0
2020-07-17 12:25:00,37.54,37.63,37.54,37.59,50109.0,32.2989,32.3763,32.2989,32.3419,50109.0
2020-07-17 12:30:00,37.59,37.61,37.44,37.47,34468.0,32.3419,32.3591,32.2128,32.2386,34468.0
2020-07-17 12:35:00,37.46,37.51,37.35,37.41,148524.0,32.23,32.273,32.1354,32.187,148524.0
2020-07-17 12:40:00,37.41,37.45,37.33,37.35,21313.0,32.187,32.2214,32.1182,32.1354,21313.0
2020-07-17 12:45:00,37.33,37.43,37.33,37.38,27250.0,32.1182,32.2042,32.1182,32.1612,27250.0
2020-07-17 12:50:00,37.37,37.4,37.26,37.39,38554.0,32.1526,32.1784,32.0579,32.1698,38554.0
2020-07-17 12:55:00,37.38,37.4,37.32,37.37,30507.0,32.1612,32.1784,32.1096,32.1526,30507.0
2020-07-17 13:00:00,37.36,37.44,37.33,37.42,20586.0,32.144,32.2128,32.1182,32.1956,20586.0
2020-07-17 13:05:00,37.41,37.48,37.39,37.46,19897.0,32.187,32.2472,32.1698,32.23,19897.0
2020-07-17 13:10:00,37.45,37.54,37.35,37.53,22096.0,32.2214,32.2989,32.1354,32.2902,22096.0
2020-07-17 13:15:00,37.53,37.59,37.42,37.48,31159.0,32.2902,32.3419,32.1956,32.2472,31159.0
2020-07-17 13:20:00,37.48,37.65,37.47,37.58,19172.0,32.2472,32.3935,32.2386,32.3333,19172.0
2020-07-17 13:25:00,37.6,37.67,37.6,37.63,28547.0,32.3505,32.4107,32.3505,32.3763,28547.0
2020-07-17 13:30:00,37.63,37.65,37.46,37.48,24179.0,32.3763,32.3935,32.23,32.2472,24179.0
2020-07-17 13:35:00,37.48,37.49,37.38,37.4,37728.0,32.2472,32.2558,32.1612,32.1784,37728.0
2020-07-17 13:40:00,37.41,37.51,37.39,37.5,24097.0,32.187,32.273,32.1698,32.2644,24097.0
2020-07-17 13:45:00,37.5,37.5,37.28,37.32,38358.0,32.2644,32.2644,32.0752,32.1096,38358.0
2020-07-17 13:50:00,37.31,37.44,37.31,37.41,41286.0,32.101,32.2128,32.101,32.187,41286.0
2020-07-17 13:55:00,37.41,37.44,37.36,37.42,15944.0,32.187,32.2128,32.144,32.1956,15944.0
2020-07-17 14:00:00,37.42,37.43,37.36,37.43,23877.0,32.1956,32.2042,32.144,32.2042,23877.0
2020-07-17 14:05:00,37.43,37.43,37.27,37.28,38581.0,32.2042,32.2042,32.0665,32.0752,38581.0
2020-07-17 14:10:00,37.28,37.32,37.2,37.23,47024.0,32.0752,32.1096,32.0063,32.0321,47024.0
2020-07-17 14:15:00,37.23,37.42,37.2,37.41,23255.0,32.0321,32.1956,32.0063,32.187,23255.0
2020-07-17 14:20:00,37.39,37.42,37.3,37.31,41575.0,32.1698,32.1956,32.0924,32.101,41575.0
2020-07-17 14:25:00,37.32,37.4,37.28,37.38,44815.0,32.1096,32.1784,32.0752,32.1612,44815.0
2020-07-17 14:30:00,37.38,37.44,37.35,37.43,34420.0,32.1612,32.2128,32.1354,32.2042,34420.0
2020-07-17 14:35:00,37.44,37.52,37.42,37.51,47260.0,32.2128,32.2816,32.1956,32.273,47260.0
2020-07-17 14:40:00,37.51,37.53,37.48,37.52,56782.0,32.273,32.2902,32.2472,32.2816,56782.0
2020-07-17 14:45:00,37.52,37.53,37.43,37.45,70324.0,32.2816,32.2902,32.2042,32.2214,70324.0
2020-07-17 14:50:00,37.45,37.52,37.44,37.5,33980.0,32.2214,32.2816,32.2128,32.2644,33980.0
2020-07-17 14:55:00,37.5,37.53,37.49,37.5,47461.0,32.2644,32.2902,32.2558,32.2644,47461.0
2020-07-17 15:00:00,37.51,37.63,37.5,37.57,152274.0,32.273,32.3763,32.2644,32.3247,152274.0
2020-07-17 15:05:00,37.58,37.58,37.44,37.45,49134.0,32.3333,32.3333,32.2128,32.2214,49134.0
2020-07-17 15:10:00,37.45,37.48,37.38,37.41,47030.0,32.2214,32.2472,32.1612,32.187,47030.0
2020-07-17 15:15:00,37.4,37.43,37.37,37.4,45635.0,32.1784,32.2042,32.1526,32.1784,45635.0
2020-07-17 15:20:00,37.4,37.5,37.39,37.5,51845.0,32.1784,32.2644,32.1698,32.2644,51845.0
2020-07-17 15:25:00,37.51,37.54,37.48,37.51,46402.0,32.273,32.2989,32.2472,32.273,46402.0
2020-07-17 15:30:00,37.51,37.6,37.49,37.59,46786.0,32.273,32.3505,32.2558,32.3419,46786.0
2020-07-17 15:35:00,37.59,37.68,37.56,37.68,83997.0,32.3419,32.4193,32.3161,32.4193,83997.0
2020-07-17 15:40:00,37.67,37.76,37.65,37.73,81358.0,32.4107,32.4881,32.3935,32.4623,81358.0
2020-07-17 15:45:00,37.73,37.86,37.73,37.85,242933.0,32.4623,32.5742,32.4623,32.5656,242933.0
2020-07-17 15:50:00,37.85,37.89,37.8,37.88,532376.0,32.5656,32.6,32.5226,32.5914,532376.0
2020-07-17 15:55:00,37.88,37.97,37.84,37.93,745145.0,32.5914,32.6688,32.557,32.6344,745145.0
2020-07-20 09:30:00,37.73,38.17,37.36,38.16,176221.0,32.4623,32.8409,32.144,32.8323,176221.0
2020-07-20 09:35:00,38.21,38.32,37.96,38.29,68830.0,32.8753,32.97,32.6602,32.9441,68830.0
2020-07-20 09:40:00,38.25,38.25,37.56,37.83,124595.0,32.9097,32.9097,32.3161,32.5484,124595.0
2020-07-20 09:45:00,37.82,37.88,37.41,37.43,163208.0,32.5398,32.5914,32.187,32.2042,163208.0
2020-07-20 09:50:00,37.44,37.47,37.1,37.1,146590.0,32.2128,32.2386,31.9203,31.9203,146590.0
2020-07-20 09:55:00,37.1,37.26,36.98,37.21,185677.0,31.9203,32.0579,31.817,32.0149,185677.0
2020-07-20 10:00:00,37.23,37.23,36.99,37.05,52295.0,32.0321,32.0321,31.8256,31.8773,52295.0
2020-07-20 10:05:00,37.06,37.14,36.98,37.06,63518.0,31.8859,31.9547,31.817,31.8859,63518.0
2020-07-20 10:10:00,37.06,37.36,37.04,37.04,154187.0,31.8859,32.144,31.8687,31.8687,154187.0
2020-07-20 10:15:00,37.03,37.2,37.01,37.11,42710.0,31.8601,32.0063,31.8428,31.9289,42710.0
2020-07-20 10:20:00,37.12,37.41,37.07,37.36,77270.0,31.9375,32.187,31.8945,32.144,77270.0
2020-07-20 10:25:00,37.38,37.41,37.27,37.41,33105.0,32.1612,32.187,32.0665,32.187,33105.0
2020-07-20 10:30:00,37.42,37.59,37.4,37.58,37046.0,32.1956,32.3419,32.1784,32.3333,37046.0
2020-07-20 10:35:00,37.55,37.7,37.53,37.58,28828.0,32.3075,32.4365,32.2902,32.3333,28828.0
2020-07-20 10:40:00,37.6,37.85,37.59,37.85,34838.0,32.3505,32.5656,32.3419,32.5656,34838.0
2020-07-20 10:45:00,37.85,37.85,37.64,37.7,44018.0,32.5656,32.5656,32.3849,32.4365,44018.0
2020-07-20 10:50:00,37.7,37.74,37.53,37.55,52426.0,32.4365,32.4709,32.2902,32.3075,52426.0
2020-07-20 10:55:00,37.54,37.69,37.53,37.62,26118.0,32.2989,32.4279,32.2902,32.3677,26118.0
2020-07-20 11:00:00,37.58,37.73,37.57,37.62,41135.0,32.3333,32.4623,32.3247,32.3677,41135.0
2020-07-20 11:05:00,37.61,37.64,37.5,37.56,39083.0,32.3591,32.3849,32.2644,32.3161,39083.0
2020-07-20 11:10:00,37.56,37.65,37.4,37.41,39808.0,32.3161,32.3935,32.1784,32.187,39808.0
2020-07-20 11:15:00,37.41,37.48,37.41,37.48,43617.0,32.187,32.2472,32.187,32.2472,43617.0
2020-07-20 11:20:00,37.46,37.49,37.33,37.37,30704.0,32.23,32.2558,32.1182,32.1526,30704.0
2020-07-20 11:25:00,37.37,37.5,37.36,37.46,24068.0,32.1526,32.2644,32.144,32.23,24068.0
2020-07-20 11:30:00,37.46,37.6,37.43,37.59,29559.0,32.23,32.3505,32.2042,32.3419,29559.0
2020-07-20 11:35:00,37.59,37.6,37.46,37.52,23807.0,32.3419,32.3505,32.23,32.2816,23807.0
2020-07-20 11:40:00,37.48,37.52,37.39,37.48,22106.0,32.2472,32.2816,32.1698,32.2472,22106.0
2020-07-20 11:45:00,37.48,37.64,37.47,37.64,28337.0,32.2472,32.3849,32.2386,32.3849,28337.0
2020-07-20 11:50:00,37.65,37.7,37.61,37.68,21305.0,32.3935,32.4365,32.3591,32.4193,21305.0
2020-07-20 11:55:00,37.66,37.66,37.55,37.61,25829.0,32.4021,32.4021,32.3075,32.3591,25829.0
2020-07-20 12:00:00,37.6,37.62,37.42,37.44,43668.0,32.3505,32.3677,32.1956,32.2128,43668.0
2020-07-20 12:05:00,37.45,37.53,37.45,37.51,17675.0,32.2214,32.2902,32.2214,32.273,17675.0
2020-07-20 12:10:00,37.5,37.58,37.46,37.53,27108.0,32.2644,32.3333,32.23,32.2902,27108.0
2020-07-20 12:15:00,37.53,37.56,37.43,37.47,23482.0,32.2902,32.3161,32.2042,32.2386,23482.0
2020-07-20 12:20:00,37.47,37.5,37.44,37.49,29921.0,32.2386,32.2644,32.2128,32.2558,29921.0
2020-07-20 12:25:00,37.49,37.51,37.4,37.46,22929.0,32.2558,32.273,32.1784,32.23,22929.0
2020-07-20 12:30:00,37.46,37.52,37.4,37.5,40973.0,32.23,32.2816,32.1784,32.2644,40973.0
2020-07-20 12:35:00,37.51,37.54,37.44,37.44,20107.0,32.273,32.2989,32.2128,32.2128,20107.0
2020-07-20 12:40:00,37.44,37.45,37.28,37.3,31576.0,32.2128,32.2214,32.0752,32.0924,31576.0
2020-07-20 12:45:00,37.3,37.4,37.29,37.38,14330.0,32.0924,32.1784,32.0838,32.1612,14330.0
2020-07-20 12:50:00,37.38,37.4,37.26,37.29,21296.0,32.1612,32.1784,32.0579,32.0838,21296.0
2020-07-20 12:55:00,37.29,37.36,37.26,37.35,24787.0,32.0838,32.144,32.0579,32.1354,24787.0
2020-07-20 13:00:00,37.37,37.37,37.26,37.26,13067.0,32.1526,32.1526,32.0579,32.0579,13067.0
2020-07-20 13:05:00,37.25,37.29,37.23,37.23,25881.0,32.0493,32.0838,32.0321,32.0321,25881.0
2020-07-20 13:10:00,37.25,37.3,37.24,37.27,14819.0,32.0493,32.0924,32.0407,32.0665,14819.0
2020-07-20 13:15:00,37.27,37.41,37.26,37.34,34240.0,32.0665,32.187,32.0579,32.1268,34240.0
2020-07-20 13:20:00,37.34,37.39,37.34,37.38,19031.0,32.1268,32.1698,32.1268,32.1612,19031.0
2020-07-20 13:25:00,37.37,37.39,37.32,37.32,29459.0,32.1526,32.1698,32.1096,32.1096,29459.0
2020-07-20 13:30:00,37.34,37.45,37.33,37.4,26369.0,32.1268,32.2214,32.1182,32.1784,26369.0
2020-07-20 13:35:00,37.4,37.52,37.39,37.45,44485.0,32.1784,32.2816,32.1698,32.2214,44485.0
2020-07-20 13:40:00,37.46,37.56,37.41,37.43,24881.0,32.23,32.3161,32.187,32.2042,24881.0
2020-07-20 13:45:00,37.46,37.47,37.3,37.31,24317.0,32.23,32.2386,32.0924,32.101,24317.0
2020-07-20 13:50:00,37.31,37.46,37.29,37.46,27937.0,32.101,32.23,32.0838,32.23,27937.0
2020-07-20 13:55:00,37.45,37.45,37.33,37.34,64387.0,32.2214,32.2214,32.1182,32.1268,64387.0
2020-07-20 14:00:00,37.35,37.39,37.27,37.27,37204.0,32.1354,32.1698,32.0665,32.0665,37204.0
2020-07-20 14:05:00,37.27,37.28,37.12,37.12,44561.0,32.0665,32.0752,31.9375,31.9375,44561.0
2020-07-20 14:10:00,37.13,37.14,37.01,37.02,37744.0,31.9461,31.9547,31.8428,31.8515,37744.0
2020-07-20 14:15:00,37.02,37.13,36.99,37.02,73181.0,31.8515,31.9461,31.8256,31.8515,73181.0
2020-07-20 14:20:00,37.03,37.08,37.0,37.03,41409.0,31.8601,31.9031,31.8342,31.8601,41409.0
2020-07-20 14:25:00,37.02,37.18,36.99,37.02,69023.0,31.8515,31.9891,31.8256,31.8515,69023.0
2020-07-20 14:30:00,37.02,37.04,36.99,37.02,39067.0,31.8515,31.8687,31.8256,31.8515,39067.0
2020-07-20 14:35:00,37.02,37.07,36.98,37.05,37860.0,31.8515,31.8945,31.817,31.8773,37860.0
2020-07-20 14:40:00,37.06,37.13,37.03,37.12,39106.0,31.8859,31.9461,31.8601,31.9375,39106.0
2020-07-20 14:45:00,37.12,37.13,37.01,37.05,30061.0,31.9375,31.9461,31.8428,31.8773,30061.0
2020-07-20 14:50:00,37.05,37.08,36.98,37.03,40673.0,31.8773,31.9031,31.817,31.8601,40673.0
2020-07-20 14:55:00,37.03,37.07,36.93,36.95,45878.0,31.8601,31.8945,31.774,31.7912,45878.0
2020-07-20 15:00:00,36.95,37.0,36.86,36.88,42788.0,31.7912,31.8342,31.7138,31.731,42788.0
2020-07-20 15:05:00,36.88,36.95,36.87,36.89,35011.0,31.731,31.7912,31.7224,31.7396,35011.0
2020-07-20 15:10:00,36.89,36.89,36.82,36.88,38093.0,31.7396,31.7396,31.6794,31.731,38093.0
2020-07-20 15:15:00,36.88,37.01,36.86,36.99,66858.0,31.731,31.8428,31.7138,31.8256,66858.0
2020-07-20 15:20:00,36.98,37.02,36.93,36.98,59916.0,31.817,31.8515,31.774,31.817,59916.0
2020-07-20 15:25:00,36.98,37.0,36.92,36.95,49780.0,31.817,31.8342,31.7654,31.7912,49780.0
2020-07-20 15:30:00,36.95,36.99,36.91,36.92,56572.0,31.7912,31.8256,31.7568,31.7654,56572.0
2020-07-20 15:35:00,36.91,36.94,36.81,36.84,81935.0,31.7568,31.7826,31.6708,31.6966,81935.0
2020-07-20 15:40:00,36.84,36.91,36.83,36.86,72193.0,31.6966,31.7568,31.688,31.7138,72193.0
2020-07-20 15:45:00,36.85,36.89,36.82,36.83,94878.0,31.7052,31.7396,31.6794,31.688,94878.0
2020-07-20 15:50:00,36.83,36.85,36.77,36.82,223087.0,31.688,31.7052,31.6364,31.6794,223087.0
2020-07-20 15:55:00,36.82,36.85,36.68,36.73,437401.0,31.6794,31.7052,31.5589,31.6019,437401.0
2020-07-21 09:30:00,37.29,37.65,37.16,37.55,172415.0,32.0838,32.3935,31.9719,32.3075,172415.0
2020-07-21 09:35:00,37.58,37.95,37.47,37.84,63003.0,32.3333,32.6516,32.2386,32.557,63003.0
2020-07-21 09:40:00,37.9,38.22,37.79,38.16,96213.0,32.6086,32.8839,32.5139,32.8323,96213.0
2020-07-21 09:45:00,38.16,38.48,38.13,38.34,112696.0,32.8323,33.1076,32.8065,32.9872,112696.0
2020-07-21 09:50:00,38.34,38.49,38.26,38.36,57494.0,32.9872,33.1162,32.9183,33.0044,57494.0
2020-07-21 09:55:00,38.37,38.42,38.24,38.4,72409.0,33.013,33.056,32.9011,33.0388,72409.0
2020-07-21 10:00:00,38.42,38.44,38.15,38.26,156142.0,33.056,33.0732,32.8237,32.9183,156142.0
2020-07-21 10:05:00,38.26,38.39,38.15,38.23,32351.0,32.9183,33.0302,32.8237,32.8925,32351.0
2020-07-21 10:10:00,38.24,38.38,38.14,38.29,41819.0,32.9011,33.0216,32.8151,32.9441,41819.0
2020-07-21 10:15:00,38.29,38.41,37.98,38.04,63899.0,32.9441,33.0474,32.6774,32.729,63899.0
2020-07-21 10:20:00,38.04,38.08,37.9,37.95,74274.0,32.729,32.7635,32.6086,32.6516,74274.0
2020-07-21 10:25:00,37.95,38.08,37.93,38.04,39177.0,32.6516,32.7635,32.6344,32.729,39177.0
2020-07-21 10:30:00,38.03,38.2,37.99,38.07,69480.0,32.7204,32.8667,32.686,32.7549,69480.0
2020-07-21 10:35:00,38.07,38.25,37.99,38.19,63198.0,32.7549,32.9097,32.686,32.8581,63198.0
2020-07-21 10:40:00,38.14,38.3,38.03,38.03,62989.0,32.8151,32.9527,32.7204,32.7204,62989.0
2020-07-21 10:45:00,38.04,38.32,37.99,38.3,33162.0,32.729,32.97,32.686,32.9527,33162.0
2020-07-21 10:50:00,38.33,38.33,38.12,38.14,31014.0,32.9786,32.9786,32.7979,32.8151,31014.0
2020-07-21 10:55:00,38.11,38.22,38.08,38.12,16394.0,32.7893,32.8839,32.7635,32.7979,16394.0
2020-07-21 11:00:00,38.12,38.2,38.07,38.18,36503.0,32.7979,32.8667,32.7549,32.8495,36503.0
2020-07-21 11:05:00,38.19,38.3,38.14,38.3,30258.0,32.8581,32.9527,32.8151,32.9527,30258.0
2020-07-21 11:10:00,38.3,38.44,38.29,38.31,70470.0,32.9527,33.0732,32.9441,32.9613,70470.0
2020-07-21 11:15:00,38.32,38.49,38.31,38.41,49846.0,32.97,33.1162,32.9613,33.0474,49846.0
2020-07-21 11:20:00,38.41,38.67,38.36,38.58,94314.0,33.0474,33.2711,33.0044,33.1937,94314.0
2020-07-21 11:25:00,38.56,38.59,38.47,38.52,23718.0,33.1764,33.2023,33.099,33.142,23718.0
2020-07-21 11:30:00,38.51,38.66,38.46,38.66,80156.0,33.1334,33.2625,33.0904,33.2625,80156.0
2020-07-21 11:35:00,38.67,38.76,38.61,38.7,29155.0,33.2711,33.3485,33.2195,33.2969,29155.0
2020-07-21 11:40:00,38.67,38.7,38.55,38.66,44185.0,33.2711,33.2969,33.1678,33.2625,44185.0
2020-07-21 11:45:00,38.65,38.68,38.56,38.59,46864.0,33.2539,33.2797,33.1764,33.2023,46864.0
2020-07-21 11:50:00,38.58,38.67,38.48,38.6,30723.0,33.1937,33.2711,33.1076,33.2109,30723.0
2020-07-21 11:55:00,38.59,38.62,38.51,38.56,32808.0,33.2023,33.2281,33.1334,33.1764,32808.0
2020-07-21 12:00:00,38.57,38.59,38.46,38.5,26117.0,33.185,33.2023,33.0904,33.1248,26117.0
2020-07-21 12:05:00,38.49,38.51,38.37,38.4,119513.0,33.1162,33.1334,33.013,33.0388,119513.0
2020-07-21 12:10:00,38.39,38.42,38.32,38.34,25125.0,33.0302,33.056,32.97,32.9872,25125.0
2020-07-21 12:15:00,38.33,38.48,38.27,38.41,24966.0,32.9786,33.1076,32.9269,33.0474,24966.0
2020-07-21 12:20:00,38.42,38.43,38.29,38.3,20954.0,33.056,33.0646,32.9441,32.9527,20954.0
2020-07-21 12:25:00,38.32,38.43,38.27,38.4,22802.0,32.97,33.0646,32.9269,33.0388,22802.0
2020-07-21 12:30:00,38.38,38.52,38.38,38.5,15079.0,33.0216,33.142,33.0216,33.1248,15079.0
2020-07-21 12:35:00,38.51,38.51,38.42,38.44,22087.0,33.1334,33.1334,33.056,33.0732,22087.0
2020-07-21 12:40:00,38.44,38.56,38.44,38.51,12738.0,33.0732,33.1764,33.0732,33.1334,12738.0
2020-07-21 12:45:00,38.52,38.52,38.46,38.47,21802.0,33.142,33.142,33.0904,33.099,21802.0
2020-07-21 12:50:00,38.48,38.54,38.42,38.54,20189.0,33.1076,33.1592,33.056,33.1592,20189.0
2020-07-21 12:55:00,38.54,38.6,38.51,38.56,18504.0,33.1592,33.2109,33.1334,33.1764,18504.0
2020-07-21 13:00:00,38.56,38.59,38.49,38.53,25047.0,33.1764,33.2023,33.1162,33.1506,25047.0
2020-07-21 13:05:00,38.54,38.58,38.49,38.58,10737.0,33.1592,33.1937,33.1162,33.1937,10737.0
2020-07-21 13:10:00,38.56,38.57,38.49,38.53,11382.0,33.1764,33.185,33.1162,33.1506,11382.0
2020-07-21 13:15:00,38.52,38.62,38.5,38.58,47309.0,33.142,33.2281,33.1248,33.1937,47309.0
2020-07-21 13:20:00,38.58,38.61,38.54,38.6,28600.0,33.1937,33.2195,33.1592,33.2109,28600.0
2020-07-21 13:25:00,38.6,38.61,38.5,38.51,18073.0,33.2109,33.2195,33.1248,33.1334,18073.0
2020-07-21 13:30:00,38.5,38.52,38.44,38.47,19729.0,33.1248,33.142,33.0732,33.099,19729.0
2020-07-21 13:35:00,38.47,38.48,38.43,38.48,10171.0,33.099,33.1076,33.0646,33.1076,10171.0
2020-07-21 13:40:00,38.48,38.55,38.47,38.52,23120.0,33.1076,33.1678,33.099,33.142,23120.0
2020-07-21 13:45:00,38.52,38.55,38.45,38.46,21765.0,33.142,33.1678,33.0818,33.0904,21765.0
2020-07-21 13:50:00,38.45,38.48,38.39,38.43,25569.0,33.0818,33.1076,33.0302,33.0646,25569.0
2020-07-21 13:55:00,38.47,38.5,38.41,38.45,19235.0,33.099,33.1248,33.0474,33.0818,19235.0
2020-07-21 14:00:00,38.46,38.54,38.43,38.52,32214.0,33.0904,33.1592,33.0646,33.142,32214.0
2020-07-21 14:05:00,38.52,38.57,38.45,38.45,19669.0,33.142,33.185,33.0818,33.0818,19669.0
2020-07-21 14:10:00,38.45,38.45,38.35,38.4,24631.0,33.0818,33.0818,32.9958,33.0388,24631.0
2020-07-21 14:15:00,38.41,38.42,38.35,38.37,23959.0,33.0474,33.056,32.9958,33.013,23959.0
2020-07-21 14:20:00,38.37,38.44,38.33,38.36,31163.0,33.013,33.0732,32.9786,33.0044,31163.0
2020-07-21 14:25:00,38.34,38.44,38.32,38.44,28157.0,32.9872,33.0732,32.97,33.0732,28157.0
2020-07-21 14:30:00,38.42,38.49,38.42,38.45,21103.0,33.056,33.1162,33.056,33.0818,21103.0
2020-07-21 14:35:00,38.44,38.56,38.42,38.52,11744.0,33.0732,33.1764,33.056,33.142,11744.0
2020-07-21 14:40:00,38.52,38.58,38.51,38.55,21371.0,33.142,33.1937,33.1334,33.1678,21371.0
2020-07-21 14:45:00,38.55,38.6,38.53,38.57,20594.0,33.1678,33.2109,33.1506,33.185,20594.0
2020-07-21 14:50:00,38.57,38.64,38.53,38.64,20862.0,33.185,33.2453,33.1506,33.2453,20862.0
2020-07-21 14:55:00,38.63,38.68,38.61,38.65,27380.0,33.2367,33.2797,33.2195,33.2539,27380.0
2020-07-21 15:00:00,38.65,38.65,38.55,38.56,26121.0,33.2539,33.2539,33.1678,33.1764,26121.0
2020-07-21 15:05:00,38.57,38.64,38.56,38.63,35674.0,33.185,33.2453,33.1764,33.2367,35674.0
2020-07-21 15:10:00,38.63,38.64,38.56,38.6,44578.0,33.2367,33.2453,33.1764,33.2109,44578.0
2020-07-21 15:15:00,38.61,38.61,38.4,38.42,54770.0,33.2195,33.2195,33.0388,33.056,54770.0
2020-07-21 15:20:00,38.41,38.48,38.33,38.33,39107.0,33.0474,33.1076,32.9786,32.9786,39107.0
2020-07-21 15:25:00,38.34,38.42,38.33,38.35,51666.0,32.9872,33.056,32.9786,32.9958,51666.0
2020-07-21 15:30:00,38.36,38.41,38.27,38.29,51228.0,33.0044,33.0474,32.9269,32.9441,51228.0
2020-07-21 15:35:00,38.29,38.33,38.24,38.3,35326.0,32.9441,32.9786,32.9011,32.9527,35326.0
2020-07-21 15:40:00,38.29,38.32,38.24,38.29,53383.0,32.9441,32.97,32.9011,32.9441,53383.0
2020-07-21 15:45:00,38.29,38.4,38.28,38.32,62663.0,32.9441,33.0388,32.9355,32.97,62663.0
2020-07-21 15:50:00,38.31,38.36,38.22,38.3,124194.0,32.9613,33.0044,32.8839,32.9527,124194.0
2020-07-21 15:55:00,38.3,38.54,38.25,38.53,394603.0,32.9527,33.1592,32.9097,33.1506,394603.0
2020-07-22 09:30:00,37.7,37.9,37.4,37.5,162059.0,32.4365,32.6086,32.1784,32.2644,162059.0
2020-07-22 09:35:00,37.52,37.9,37.47,37.77,63386.0,32.2816,32.6086,32.2386,32.4967,63386.0
2020-07-22 09:40:00,37.77,38.16,37.76,38.16,56651.0,32.4967,32.8323,32.4881,32.8323,56651.0
2020-07-22 09:45:00,38.18,38.23,38.01,38.04,38490.0,32.8495,32.8925,32.7032,32.729,38490.0
2020-07-22 09:50:00,38.03,38.19,37.95,38.17,98998.0,32.7204,32.8581,32.6516,32.8409,98998.0
2020-07-22 09:55:00,38.14,38.25,38.04,38.17,29955.0,32.8151,32.9097,32.729,32.8409,29955.0
2020-07-22 10:00:00,38.19,38.2,37.89,37.96,37975.0,32.8581,32.8667,32.6,32.6602,37975.0
2020-07-22 10:05:00,37.95,38.24,37.92,38.2,47574.0,32.6516,32.9011,32.6258,32.8667,47574.0
2020-07-22 10:10:00,38.16,38.18,37.83,37.83,22672.0,32.8323,32.8495,32.5484,32.5484,22672.0
2020-07-22 10:15:00,37.86,37.97,37.78,37.96,15123.0,32.5742,32.6688,32.5053,32.6602,15123.0
2020-07-22 10:20:00,37.94,38.07,37.93,38.05,24720.0,32.643,32.7549,32.6344,32.7376,24720.0
2020-07-22 10:25:00,38.05,38.08,37.96,38.02,19772.0,32.7376,32.7635,32.6602,32.7118,19772.0
2020-07-22 10:30:00,38.02,38.18,38.02,38.16,36315.0,32.7118,32.8495,32.7118,32.8323,36315.0
2020-07-22 10:35:00,38.12,38.22,38.12,38.18,33910.0,32.7979,32.8839,32.7979,32.8495,33910.0
2020-07-22 10:40:00,38.19,38.19,38.07,38.1,77424.0,32.8581,32.8581,32.7549,32.7807,77424.0
2020-07-22 10:45:00,38.11,38.28,38.07,38.09,55807.0,32.7893,32.9355,32.7549,32.7721,55807.0
2020-07-22 10:50:00,38.1,38.13,37.98,38.06,23078.0,32.7807,32.8065,32.6774,32.7463,23078.0
2020-07-22 10:55:00,38.05,38.26,38.0,38.25,21172.0,32.7376,32.9183,32.6946,32.9097,21172.0
2020-07-22 11:00:00,38.24,38.26,38.06,38.1,22009.0,32.9011,32.9183,32.7463,32.7807,22009.0
2020-07-22 11:05:00,38.09,38.15,38.01,38.04,30545.0,32.7721,32.8237,32.7032,32.729,30545.0
2020-07-22 11:10:00,38.05,38.14,37.97,38.11,21088.0,32.7376,32.8151,32.6688,32.7893,21088.0
2020-07-22 11:15:00,38.13,38.22,38.08,38.1,28148.0,32.8065,32.8839,32.7635,32.7807,28148.0
2020-07-22 11:20:00,38.11,38.14,37.98,37.98,41898.0,32.7893,32.8151,32.6774,32.6774,41898.0
2020-07-22 11:25:00,37.99,38.02,37.88,37.94,24978.0,32.686,32.7118,32.5914,32.643,24978.0
2020-07-22 11:30:00,37.94,37.94,37.81,37.91,22203.0,32.643,32.643,32.5312,32.6172,22203.0
2020-07-22 11:35:00,37.89,37.91,37.83,37.89,20784.0,32.6,32.6172,32.5484,32.6,20784.0
2020-07-22 11:40:00,37.89,37.9,37.77,37.83,26789.0,32.6,32.6086,32.4967,32.5484,26789.0
2020-07-22 11:45:00,37.82,37.84,37.72,37.75,24886.0,32.5398,32.557,32.4537,32.4795,24886.0
2020-07-22 11:50:00,37.76,37.79,37.69,37.77,40276.0,32.4881,32.5139,32.4279,32.4967,40276.0
2020-07-22 11:55:00,37.77,37.78,37.67,37.75,52646.0,32.4967,32.5053,32.4107,32.4795,52646.0
2020-07-22 12:00:00,37.76,37.85,37.74,37.83,21851.0,32.4881,32.5656,32.4709,32.5484,21851.0
2020-07-22 12:05:00,37.83,37.86,37.74,37.76,38425.0,32.5484,32.5742,32.4709,32.4881,38425.0
2020-07-22 12:10:00,37.76,37.84,37.73,37.84,26801.0,32.4881,32.557,32.4623,32.557,26801.0
2020-07-22 12:15:00,37.83,37.85,37.79,37.81,26666.0,32.5484,32.5656,32.5139,32.5312,26666.0
2020-07-22 12:20:00,37.8,37.84,37.77,37.8,25205.0,32.5226,32.557,32.4967,32.5226,25205.0
2020-07-22 12:25:00,37.81,37.87,37.79,37.85,22006.0,32.5312,32.5828,32.5139,32.5656,22006.0
2020-07-22 12:30:00,37.82,37.94,37.81,37.93,34126.0,32.5398,32.643,32.5312,32.6344,34126.0
2020-07-22 12:35:00,37.93,37.96,37.89,37.93,18622.0,32.6344,32.6602,32.6,32.6344,18622.0
2020-07-22 12:40:00,37.93,38.02,37.92,38.0,17689.0,32.6344,32.7118,32.6258,32.6946,17689.0
2020-07-22 12:45:00,37.99,38.13,37.98,38.11,21815.0,32.686,32.8065,32.6774,32.7893,21815.0
2020-07-22 12:50:00,38.11,38.19,38.08,38.14,59009.0,32.7893,32.8581,32.7635,32.8151,59009.0
2020-07-22 12:55:00,38.11,38.15,38.08,38.14,28998.0,32.7893,32.8237,32.7635,32.8151,28998.0
2020-07-22 13:00:00,38.14,38.23,38.13,38.21,40017.0,32.8151,32.8925,32.8065,32.8753,40017.0
2020-07-22 13:05:00,38.22,38.24,38.16,38.2,30585.0,32.8839,32.9011,32.8323,32.8667,30585.0
2020-07-22 13:10:00,38.17,38.2,38.1,38.13,72707.0,32.8409,32.8667,32.7807,32.8065,72707.0
2020-07-22 13:15:00,38.12,38.13,37.99,38.01,25434.0,32.7979,32.8065,32.686,32.7032,25434.0
2020-07-22 13:20:00,38.0,38.04,37.97,38.02,29503.0,32.6946,32.729,32.6688,32.7118,29503.0
2020-07-22 13:25:00,38.03,38.06,38.0,38.02,27483.0,32.7204,32.7463,32.6946,32.7118,27483.0
2020-07-22 13:30:00,38.02,38.08,38.01,38.06,15795.0,32.7118,32.7635,32.7032,32.7463,15795.0
2020-07-22 13:35:00,38.05,38.07,38.01,38.03,18651.0,32.7376,32.7549,32.7032,32.7204,18651.0
2020-07-22 13:40:00,38.03,38.12,38.03,38.12,27203.0,32.7204,32.7979,32.7204,32.7979,27203.0
2020-07-22 13:45:00,38.11,38.11,38.04,38.05,31433.0,32.7893,32.7893,32.729,32.7376,31433.0
2020-07-22 13:50:00,38.05,38.1,37.99,38.0,26696.0,32.7376,32.7807,32.686,32.6946,26696.0
2020-07-22 13:55:00,37.99,38.0,37.85,37.86,28385.0,32.686,32.6946,32.5656,32.5742,28385.0
2020-07-22 14:00:00,37.84,38.3,37.83,38.17,230166.0,32.557,32.9527,32.5484,32.8409,230166.0
2020-07-22 14:05:00,38.19,38.48,38.09,38.45,292580.0,32.8581,33.1076,32.7721,33.0818,292580.0
2020-07-22 14:10:00,38.42,38.72,38.29,38.71,410713.0,33.056,33.3141,32.9441,33.3055,410713.0
2020-07-22 14:15:00,38.7,38.8,38.47,38.47,211313.0,33.2969,33.3829,33.099,33.099,211313.0
2020-07-22 14:20:00,38.47,38.64,38.45,38.57,103265.0,33.099,33.2453,33.0818,33.185,103265.0
2020-07-22 14:25:00,38.57,38.67,38.49,38.55,139473.0,33.185,33.2711,33.1162,33.1678,139473.0
2020-07-22 14:30:00,38.55,38.59,38.39,38.58,101837.0,33.1678,33.2023,33.0302,33.1937,101837.0
2020-07-22 14:35:00,38.56,38.64,38.48,38.63,60751.0,33.1764,33.2453,33.1076,33.2367,60751.0
2020-07-22 14:40:00,38.63,38.9,38.63,38.82,125315.0,33.2367,33.469,33.2367,33.4001,125315.0
2020-07-22 14:45:00,38.8,38.88,38.74,38.88,53773.0,33.3829,33.4518,33.3313,33.4518,53773.0
2020-07-22 14:50:00,38.88,38.88,38.78,38.88,56275.0,33.4518,33.4518,33.3657,33.4518,56275.0
2020-07-22 14:55:00,38.88,38.91,38.74,38.8,99566.0,33.4518,33.4776,33.3313,33.3829,99566.0
2020-07-22 15:00:00,38.81,38.82,38.71,38.74,95904.0,33.3915,33.4001,33.3055,33.3313,95904.0
2020-07-22 15:05:00,38.75,38.76,38.64,38.67,70910.0,33.3399,33.3485,33.2453,33.2711,70910.0
2020-07-22 15:10:00,38.68,38.75,38.61,38.71,46348.0,33.2797,33.3399,33.2195,33.3055,46348.0
2020-07-22 15:15:00,38.7,38.76,38.64,38.7,38083.0,33.2969,33.3485,33.2453,33.2969,38083.0
2020-07-22 15:20:00,38.7,38.71,38.64,38.65,34888.0,33.2969,33.3055,33.2453,33.2539,34888.0
2020-07-22 15:25:00,38.65,38.66,38.57,38.62,47795.0,33.2539,33.2625,33.185,33.2281,47795.0
2020-07-22 15:30:00,38.62,38.65,38.58,38.6,56800.0,33.2281,33.2539,33.1937,33.2109,56800.0
2020-07-22 15:35:00,38.61,38.69,38.6,38.61,71654.0,33.2195,33.2883,33.2109,33.2195,71654.0
2020-07-22 15:40:00,38.61,38.7,38.6,38.69,67607.0,33.2195,33.2969,33.2109,33.2883,67607.0
2020-07-22 15:45:00,38.69,38.75,38.65,38.71,104684.0,33.2883,33.3399,33.2539,33.3055,104684.0
2020-07-22 15:50:00,38.71,38.74,38.57,38.73,219044.0,33.3055,33.3313,33.185,33.3227,219044.0
2020-07-22 15:55:00,38.74,38.77,38.59,38.75,565368.0,33.3313,33.3571,33.2023,33.3399,565368.0
2020-07-23 09:30:00,38.2,38.96,38.11,38.96,135913.0,32.8667,33.5206,32.7893,33.5206,135913.0
2020-07-23 09:35:00,38.97,39.03,38.62,38.79,71929.0,33.5292,33.5808,33.2281,33.3743,71929.0
2020-07-23 09:40:00,38.78,38.78,38.29,38.32,44613.0,33.3657,33.3657,32.9441,32.97,44613.0
2020-07-23 09:45:00,38.33,38.64,38.33,38.55,35803.0,32.9786,33.2453,32.9786,33.1678,35803.0
2020-07-23 09:50:00,38.58,38.87,38.56,38.83,36178.0,33.1937,33.4432,33.1764,33.4087,36178.0
2020-07-23 09:55:00,38.83,38.84,38.69,38.82,20566.0,33.4087,33.4174,33.2883,33.4001,20566.0
2020-07-23 10:00:00,38.84,38.92,38.73,38.91,21909.0,33.4174,33.4862,33.3227,33.4776,21909.0
2020-07-23 10:05:00,38.91,38.91,38.49,38.49,32972.0,33.4776,33.4776,33.1162,33.1162,32972.0
2020-07-23 10:10:00,38.49,38.52,38.34,38.43,56527.0,33.1162,33.142,32.9872,33.0646,56527.0
2020-07-23 10:15:00,38.42,38.65,38.42,38.57,25551.0,33.056,33.2539,33.056,33.185,25551.0
2020-07-23 10:20:00,38.53,38.58,38.47,38.58,18754.0,33.1506,33.1937,33.099,33.1937,18754.0
2020-07-23 10:25:00,38.56,38.67,38.55,38.66,19585.0,33.1764,33.2711,33.1678,33.2625,19585.0
2020-07-23 10:30:00,38.71,38.73,38.64,38.67,29461.0,33.3055,33.3227,33.2453,33.2711,29461.0
2020-07-23 10:35:00,38.65,38.75,38.59,38.75,19846.0,33.2539,33.3399,33.2023,33.3399,19846.0
2020-07-23 10:40:00,38.76,38.88,38.72,38.88,49882.0,33.3485,33.4518,33.3141,33.4518,49882.0
2020-07-23 10:45:00,38.86,38.87,38.73,38.78,28821.0,33.4346,33.4432,33.3227,33.3657,28821.0
2020-07-23 10:50:00,38.81,38.85,38.75,38.81,9974.0,33.3915,33.426,33.3399,33.3915,9974.0
2020-07-23 10:55:00,38.78,38.87,38.71,38.75,9987.0,33.3657,33.4432,33.3055,33.3399,9987.0
2020-07-23 11:00:00,38.75,38.95,38.73,38.8,12609.0,33.3399,33.512,33.3227,33.3829,12609.0
2020-07-23 11:05:00,38.76,38.93,38.74,38.86,27065.0,33.3485,33.4948,33.3313,33.4346,27065.0
2020-07-23 11:10:00,38.89,38.99,38.82,38.95,26374.0,33.4604,33.5464,33.4001,33.512,26374.0
2020-07-23 11:15:00,38.91,38.96,38.87,38.91,14357.0,33.4776,33.5206,33.4432,33.4776,14357.0
2020-07-23 11:20:00,38.93,39.0,38.85,39.0,19320.0,33.4948,33.555,33.426,33.555,19320.0
2020-07-23 11:25:00,38.97,38.98,38.91,38.95,17018.0,33.5292,33.5378,33.4776,33.512,17018.0
2020-07-23 11:30:00,38.95,39.05,38.95,38.98,51514.0,33.512,33.598,33.512,33.5378,51514.0
2020-07-23 11:35:00,38.97,39.05,38.93,39.03,27166.0,33.5292,33.598,33.4948,33.5808,27166.0
2020-07-23 11:40:00,39.02,39.06,38.94,38.95,32798.0,33.5722,33.6066,33.5034,33.512,32798.0
2020-07-23 11:45:00,38.96,39.13,38.93,39.08,58633.0,33.5206,33.6669,33.4948,33.6238,58633.0
2020-07-23 11:50:00,39.09,39.12,38.96,38.99,32134.0,33.6324,33.6583,33.5206,33.5464,32134.0
2020-07-23 11:55:00,38.97,39.01,38.94,39.01,14679.0,33.5292,33.5636,33.5034,33.5636,14679.0
2020-07-23 12:00:00,38.99,39.05,38.96,38.96,14715.0,33.5464,33.598,33.5206,33.5206,14715.0
2020-07-23 12:05:00,38.95,39.0,38.9,38.92,33895.0,33.512,33.555,33.469,33.4862,33895.0
2020-07-23 12:10:00,38.91,39.07,38.91,39.02,19448.0,33.4776,33.6152,33.4776,33.5722,19448.0
2020-07-23 12:15:00,39.01,39.11,38.98,39.09,26703.0,33.5636,33.6497,33.5378,33.6324,26703.0
2020-07-23 12:20:00,39.09,39.19,39.08,39.13,24746.0,33.6324,33.7185,33.6238,33.6669,24746.0
2020-07-23 12:25:00,39.13,39.21,39.09,39.19,19592.0,33.6669,33.7357,33.6324,33.7185,19592.0
2020-07-23 12:30:00,39.21,39.35,39.2,39.33,31671.0,33.7357,33.8561,33.7271,33.8389,31671.0
2020-07-23 12:35:00,39.33,39.49,39.32,39.4,65635.0,33.8389,33.9766,33.8303,33.8992,65635.0
2020-07-23 12:40:00,39.4,39.5,39.38,39.4,24839.0,33.8992,33.9852,33.882,33.8992,24839.0
2020-07-23 12:45:00,39.4,39.43,39.28,39.29,25634.0,33.8992,33.925,33.7959,33.8045,25634.0
2020-07-23 12:50:00,39.28,39.34,39.26,39.28,24445.0,33.7959,33.8475,33.7787,33.7959,24445.0
2020-07-23 12:55:00,39.29,39.29,39.01,39.02,38204.0,33.8045,33.8045,33.5636,33.5722,38204.0
2020-07-23 13:00:00,39.01,39.09,38.97,39.09,79396.0,33.5636,33.6324,33.5292,33.6324,79396.0
2020-07-23 13:05:00,39.07,39.08,38.97,39.0,41094.0,33.6152,33.6238,33.5292,33.555,41094.0
2020-07-23 13:10:00,39.0,39.04,38.97,39.03,19531.0,33.555,33.5894,33.5292,33.5808,19531.0
2020-07-23 13:15:00,39.01,39.01,38.86,38.91,32489.0,33.5636,33.5636,33.4346,33.4776,32489.0
2020-07-23 13:20:00,38.91,38.91,38.84,38.87,31278.0,33.4776,33.4776,33.4174,33.4432,31278.0
2020-07-23 13:25:00,38.89,38.99,38.86,38.94,22536.0,33.4604,33.5464,33.4346,33.5034,22536.0
2020-07-23 13:30:00,38.95,38.98,38.79,38.9,30447.0,33.512,33.5378,33.3743,33.469,30447.0
2020-07-23 13:35:00,38.91,38.95,38.86,38.87,19173.0,33.4776,33.512,33.4346,33.4432,19173.0
2020-07-23 13:40:00,38.88,38.9,38.74,38.75,26159.0,33.4518,33.469,33.3313,33.3399,26159.0
2020-07-23 13:45:00,38.74,38.77,38.67,38.7,26820.0,33.3313,33.3571,33.2711,33.2969,26820.0
2020-07-23 13:50:00,38.72,38.79,38.66,38.69,52888.0,33.3141,33.3743,33.2625,33.2883,52888.0
2020-07-23 13:55:00,38.7,38.74,38.63,38.73,17278.0,33.2969,33.3313,33.2367,33.3227,17278.0
2020-07-23 14:00:00,38.71,38.77,38.62,38.71,31482.0,33.3055,33.3571,33.2281,33.3055,31482.0
2020-07-23 14:05:00,38.73,38.78,38.63,38.64,27701.0,33.3227,33.3657,33.2367,33.2453,27701.0
2020-07-23 14:10:00,38.63,38.65,38.51,38.51,49778.0,33.2367,33.2539,33.1334,33.1334,49778.0
2020-07-23 14:15:00,38.52,38.57,38.39,38.57,85734.0,33.142,33.185,33.0302,33.185,85734.0
2020-07-23 14:20:00,38.56,38.68,38.51,38.65,57928.0,33.1764,33.2797,33.1334,33.2539,57928.0
2020-07-23 14:25:00,38.66,38.69,38.59,38.68,38450.0,33.2625,33.2883,33.2023,33.2797,38450.0
2020-07-23 14:30:00,38.68,38.75,38.6,38.73,18241.0,33.2797,33.3399,33.2109,33.3227,18241.0
2020-07-23 14:35:00,38.73,38.73,38.61,38.61,17699.0,33.3227,33.3227,33.2195,33.2195,17699.0
2020-07-23 14:40:00,38.62,38.64,38.52,38.54,18613.0,33.2281,33.2453,33.142,33.1592,18613.0
2020-07-23 14:45:00,38.53,38.71,38.51,38.7,30526.0,33.1506,33.3055,33.1334,33.2969,30526.0
2020-07-23 14:50:00,38.69,38.81,38.66,38.78,23352.0,33.2883,33.3915,33.2625,33.3657,23352.0
2020-07-23 14:55:00,38.78,38.8,38.68,38.78,20204.0,33.3657,33.3829,33.2797,33.3657,20204.0
2020-07-23 15:00:00,38.8,38.84,38.75,38.82,14861.0,33.3829,33.4174,33.3399,33.4001,14861.0
2020-07-23 15:05:00,38.81,38.82,38.68,38.69,16046.0,33.3915,33.4001,33.2797,33.2883,16046.0
2020-07-23 15:10:00,38.68,38.77,38.65,38.74,20713.0,33.2797,33.3571,33.2539,33.3313,20713.0
2020-07-23 15:15:00,38.72,38.82,38.7,38.78,17553.0,33.3141,33.4001,33.2969,33.3657,17553.0
2020-07-23 15:20:00,38.79,38.82,38.72,38.75,38456.0,33.3743,33.4001,33.3141,33.3399,38456.0
2020-07-23 15:25:00,38.74,38.75,38.67,38.67,19498.0,33.3313,33.3399,33.2711,33.2711,19498.0
2020-07-23 15:30:00,38.67,38.76,38.55,38.75,35907.0,33.2711,33.3485,33.1678,33.3399,35907.0
2020-07-23 15:35:00,38.74,38.81,38.65,38.67,57637.0,33.3313,33.3915,33.2539,33.2711,57637.0
2020-07-23 15:40:00,38.66,38.77,38.63,38.7,36106.0,33.2625,33.3571,33.2367,33.2969,36106.0
2020-07-23 15:45:00,38.69,38.76,38.64,38.75,52600.0,33.2883,33.3485,33.2453,33.3399,52600.0
2020-07-23 15:50:00,38.67,38.83,38.65,38.81,102601.0,33.2711,33.4087,33.2539,33.3915,102601.0
2020-07-23 15:55:00,38.8,38.94,38.76,38.89,270783.0,33.3829,33.5034,33.3485,33.4604,270783.0
2020-07-24 09:30:00,38.93,39.1,38.74,38.99,109672.0,33.4948,33.6411,33.3313,33.5464,109672.0
2020-07-24 09:35:00,38.97,39.36,38.97,39.2,97618.0,33.5292,33.8648,33.5292,33.7271,97618.0
2020-07-24 09:40:00,39.15,39.22,38.79,38.79,60750.0,33.6841,33.7443,33.3743,33.3743,60750.0
2020-07-24 09:45:00,38.81,38.93,38.66,38.86,45632.0,33.3915,33.4948,33.2625,33.4346,45632.0
2020-07-24 09:50:00,38.86,38.91,38.62,38.62,62239.0,33.4346,33.4776,33.2281,33.2281,62239.0
2020-07-24 09:55:00,38.66,38.79,38.6,38.61,30424.0,33.2625,33.3743,33.2109,33.2195,30424.0
2020-07-24 10:00:00,38.65,38.91,38.65,38.76,30196.0,33.2539,33.4776,33.2539,33.3485,30196.0
2020-07-24 10:05:00,38.78,38.79,38.62,38.64,30651.0,33.3657,33.3743,33.2281,33.2453,30651.0
2020-07-24 10:10:00,38.64,38.74,38.62,38.72,25131.0,33.2453,33.3313,33.2281,33.3141,25131.0
2020-07-24 10:15:00,38.72,38.76,38.59,38.69,29507.0,33.3141,33.3485,33.2023,33.2883,29507.0
2020-07-24 10:20:00,38.68,38.85,38.61,38.84,29977.0,33.2797,33.426,33.2195,33.4174,29977.0
2020-07-24 10:25:00,38.85,38.98,38.83,38.85,30132.0,33.426,33.5378,33.4087,33.426,30132.0
2020-07-24 10:30:00,38.87,38.97,38.8,38.88,27041.0,33.4432,33.5292,33.3829,33.4518,27041.0
2020-07-24 10:35:00,38.9,39.04,38.9,38.99,24818.0,33.469,33.5894,33.469,33.5464,24818.0
2020-07-24 10:40:00,39.0,39.12,38.98,39.09,20874.0,33.555,33.6583,33.5378,33.6324,20874.0
2020-07-24 10:45:00,39.11,39.12,38.95,39.04,35543.0,33.6497,33.6583,33.512,33.5894,35543.0
2020-07-24 10:50:00,39.01,39.01,38.9,38.96,16351.0,33.5636,33.5636,33.469,33.5206,16351.0
2020-07-24 10:55:00,38.96,38.96,38.85,38.91,15595.0,33.5206,33.5206,33.426,33.4776,15595.0
2020-07-24 11:00:00,38.91,39.0,38.86,38.86,14040.0,33.4776,33.555,33.4346,33.4346,14040.0
2020-07-24 11:05:00,38.85,38.87,38.79,38.83,13624.0,33.426,33.4432,33.3743,33.4087,13624.0
2020-07-24 11:10:00,38.83,38.9,38.75,38.77,18437.0,33.4087,33.469,33.3399,33.3571,18437.0
2020-07-24 11:15:00,38.76,38.85,38.74,38.76,18762.0,33.3485,33.426,33.3313,33.3485,18762.0
2020-07-24 11:20:00,38.76,38.8,38.66,38.69,32814.0,33.3485,33.3829,33.2625,33.2883,32814.0
2020-07-24 11:25:00,38.66,38.72,38.65,38.66,24004.0,33.2625,33.3141,33.2539,33.2625,24004.0
2020-07-24 11:30:00,38.67,38.67,38.49,38.51,46938.0,33.2711,33.2711,33.1162,33.1334,46938.0
2020-07-24 11:35:00,38.5,38.64,38.49,38.62,17677.0,33.1248,33.2453,33.1162,33.2281,17677.0
2020-07-24 11:40:00,38.62,38.68,38.57,38.61,15281.0,33.2281,33.2797,33.185,33.2195,15281.0
2020-07-24 11:45:00,38.61,38.67,38.56,38.59,12624.0,33.2195,33.2711,33.1764,33.2023,12624.0
2020-07-24 11:50:00,38.61,38.67,38.61,38.64,15031.0,33.2195,33.2711,33.2195,33.2453,15031.0
2020-07-24 11:55:00,38.66,38.68,38.56,38.59,15476.0,33.2625,33.2797,33.1764,33.2023,15476.0
2020-07-24 12:00:00,38.62,38.67,38.59,38.63,11919.0,33.2281,33.2711,33.2023,33.2367,11919.0
2020-07-24 12:05:00,38.62,38.63,38.55,38.58,16768.0,33.2281,33.2367,33.1678,33.1937,16768.0
2020-07-24 12:10:00,38.58,38.75,38.56,38.75,17852.0,33.1937,33.3399,33.1764,33.3399,17852.0
2020-07-24 12:15:00,38.76,38.8,38.74,38.8,11049.0,33.3485,33.3829,33.3313,33.3829,11049.0
2020-07-24 12:20:00,38.79,38.81,38.74,38.78,25661.0,33.3743,33.3915,33.3313,33.3657,25661.0
2020-07-24 12:25:00,38.79,38.88,38.77,38.79,21219.0,33.3743,33.4518,33.3571,33.3743,21219.0
2020-07-24 12:30:00,38.8,38.88,38.8,38.88,8988.0,33.3829,33.4518,33.3829,33.4518,8988.0
2020-07-24 12:35:00,38.9,38.95,38.89,38.9,13708.0,33.469,33.512,33.4604,33.469,13708.0
2020-07-24 12:40:00,38.87,38.93,38.87,38.89,8416.0,33.4432,33.4948,33.4432,33.4604,8416.0
2020-07-24 12:45:00,38.88,38.88,38.83,38.83,13550.0,33.4518,33.4518,33.4087,33.4087,13550.0
2020-07-24 12:50:00,38.84,38.9,38.82,38.82,9239.0,33.4174,33.469,33.4001,33.4001,9239.0
2020-07-24 12:55:00,38.81,38.84,38.76,38.83,13726.0,33.3915,33.4174,33.3485,33.4087,13726.0
2020-07-24 13:00:00,38.82,38.93,38.74,38.75,41801.0,33.4001,33.4948,33.3313,33.3399,41801.0
2020-07-24 13:05:00,38.75,38.75,38.51,38.54,84156.0,33.3399,33.3399,33.1334,33.1592,84156.0
2020-07-24 13:10:00,38.54,38.57,38.45,38.48,46832.0,33.1592,33.185,33.0818,33.1076,46832.0
2020-07-24 13:15:00,38.49,38.68,38.46,38.67,66188.0,33.1162,33.2797,33.0904,33.2711,66188.0
2020-07-24 13:20:00,38.66,38.67,38.59,38.66,30352.0,33.2625,33.2711,33.2023,33.2625,30352.0
2020-07-24 13:25:00,38.66,38.69,38.62,38.62,15324.0,33.2625,33.2883,33.2281,33.2281,15324.0
2020-07-24 13:30:00,38.62,38.64,38.55,38.55,13505.0,33.2281,33.2453,33.1678,33.1678,13505.0
2020-07-24 13:35:00,38.54,38.57,38.49,38.54,21427.0,33.1592,33.185,33.1162,33.1592,21427.0
2020-07-24 13:40:00,38.53,38.55,38.48,38.55,16295.0,33.1506,33.1678,33.1076,33.1678,16295.0
2020-07-24 13:45:00,38.54,38.57,38.51,38.52,18891.0,33.1592,33.185,33.1334,33.142,18891.0
2020-07-24 13:50:00,38.52,38.58,38.49,38.57,27680.0,33.142,33.1937,33.1162,33.185,27680.0
2020-07-24 13:55:00,38.58,38.63,38.51,38.63,16238.0,33.1937,33.2367,33.1334,33.2367,16238.0
2020-07-24 14:00:00,38.6,38.64,38.58,38.6,17185.0,33.2109,33.2453,33.1937,33.2109,17185.0
2020-07-24 14:05:00,38.6,38.67,38.55,38.66,20083.0,33.2109,33.2711,33.1678,33.2625,20083.0
2020-07-24 14:10:00,38.67,38.71,38.58,38.59,30776.0,33.2711,33.3055,33.1937,33.2023,30776.0
2020-07-24 14:15:00,38.59,38.68,38.56,38.66,17349.0,33.2023,33.2797,33.1764,33.2625,17349.0
2020-07-24 14:20:00,38.68,38.75,38.63,38.71,19832.0,33.2797,33.3399,33.2367,33.3055,19832.0
2020-07-24 14:25:00,38.7,38.85,38.7,38.84,42479.0,33.2969,33.426,33.2969,33.4174,42479.0
2020-07-24 14:30:00,38.82,38.83,38.75,38.79,22815.0,33.4001,33.4087,33.3399,33.3743,22815.0
2020-07-24 14:35:00,38.79,38.89,38.76,38.86,52545.0,33.3743,33.4604,33.3485,33.4346,52545.0
2020-07-24 14:40:00,38.86,38.88,38.83,38.83,23386.0,33.4346,33.4518,33.4087,33.4087,23386.0
2020-07-24 14:45:00,38.85,38.88,38.83,38.83,17645.0,33.426,33.4518,33.4087,33.4087,17645.0
2020-07-24 14:50:00,38.82,38.83,38.77,38.77,18836.0,33.4001,33.4087,33.3571,33.3571,18836.0
2020-07-24 14:55:00,38.77,38.82,38.75,38.76,19170.0,33.3571,33.4001,33.3399,33.3485,19170.0
2020-07-24 15:00:00,38.76,38.79,38.68,38.69,53450.0,33.3485,33.3743,33.2797,33.2883,53450.0
2020-07-24 15:05:00,38.69,38.72,38.68,38.72,31330.0,33.2883,33.3141,33.2797,33.3141,31330.0
2020-07-24 15:10:00,38.71,38.83,38.7,38.74,24571.0,33.3055,33.4087,33.2969,33.3313,24571.0
2020-07-24 15:15:00,38.73,38.75,38.59,38.59,23122.0,33.3227,33.3399,33.2023,33.2023,23122.0
2020-07-24 15:20:00,38.6,38.64,38.59,38.61,13629.0,33.2109,33.2453,33.2023,33.2195,13629.0
2020-07-24 15:25:00,38.6,38.64,38.58,38.6,36479.0,33.2109,33.2453,33.1937,33.2109,36479.0
2020-07-24 15:30:00,38.59,38.62,38.54,38.58,31034.0,33.2023,33.2281,33.1592,33.1937,31034.0
2020-07-24 15:35:00,38.58,38.74,38.57,38.72,38544.0,33.1937,33.3313,33.185,33.3141,38544.0
2020-07-24 15:40:00,38.73,38.76,38.69,38.73,41767.0,33.3227,33.3485,33.2883,33.3227,41767.0
2020-07-24 15:45:00,38.74,38.87,38.71,38.86,87936.0,33.3313,33.4432,33.3055,33.4346,87936.0
2020-07-24 15:50:00,38.84,38.85,38.65,38.66,123325.0,33.4174,33.426,33.2539,33.2625,123325.0
2020-07-24 15:55:00,38.66,38.73,38.61,38.69,198218.0,33.2625,33.3227,33.2195,33.2883,198218.0
2020-07-27 09:30:00,38.52,38.52,37.76,37.77,210037.0,33.142,33.142,32.4881,32.4967,210037.0
2020-07-27 09:35:00,37.77,38.05,37.75,37.98,136136.0,32.4967,32.7376,32.4795,32.6774,136136.0
2020-07-27 09:40:00,37.98,38.34,37.95,38.28,68992.0,32.6774,32.9872,32.6516,32.9355,68992.0
2020-07-27 09:45:00,38.26,38.45,38.18,38.24,57288.0,32.9183,33.0818,32.8495,32.9011,57288.0
2020-07-27 09:50:00,38.23,38.5,38.23,38.44,72980.0,32.8925,33.1248,32.8925,33.0732,72980.0
2020-07-27 09:55:00,38.43,38.5,38.38,38.43,50221.0,33.0646,33.1248,33.0216,33.0646,50221.0
2020-07-27 10:00:00,38.42,38.42,38.18,38.25,35890.0,33.056,33.056,32.8495,32.9097,35890.0
2020-07-27 10:05:00,38.25,38.53,38.23,38.5,28621.0,32.9097,33.1506,32.8925,33.1248,28621.0
2020-07-27 10:10:00,38.53,38.56,38.4,38.45,39742.0,33.1506,33.1764,33.0388,33.0818,39742.0
2020-07-27 10:15:00,38.45,38.6,38.45,38.56,24834.0,33.0818,33.2109,33.0818,33.1764,24834.0
2020-07-27 10:20:00,38.56,38.78,38.52,38.77,39326.0,33.1764,33.3657,33.142,33.3571,39326.0
2020-07-27 10:25:00,38.76,38.78,38.59,38.77,74111.0,33.3485,33.3657,33.2023,33.3571,74111.0
2020-07-27 10:30:00,38.76,38.76,38.6,38.6,117071.0,33.3485,33.3485,33.2109,33.2109,117071.0
2020-07-27 10:35:00,38.6,38.91,38.59,38.91,18693.0,33.2109,33.4776,33.2023,33.4776,18693.0
2020-07-27 10:40:00,38.89,38.9,38.81,38.85,21176.0,33.4604,33.469,33.3915,33.426,21176.0
2020-07-27 10:45:00,38.85,38.91,38.76,38.76,22409.0,33.426,33.4776,33.3485,33.3485,22409.0
2020-07-27 10:50:00,38.75,38.84,38.73,38.82,16293.0,33.3399,33.4174,33.3227,33.4001,16293.0
2020-07-27 10:55:00,38.81,38.81,38.72,38.76,17588.0,33.3915,33.3915,33.3141,33.3485,17588.0
2020-07-27 11:00:00,38.77,38.77,38.51,38.54,34182.0,33.3571,33.3571,33.1334,33.1592,34182.0
2020-07-27 11:05:00,38.56,38.6,38.5,38.52,15014.0,33.1764,33.2109,33.1248,33.142,15014.0
2020-07-27 11:10:00,38.53,38.66,38.52,38.58,10012.0,33.1506,33.2625,33.142,33.1937,10012.0
2020-07-27 11:15:00,38.57,38.69,38.56,38.66,17533.0,33.185,33.2883,33.1764,33.2625,17533.0
2020-07-27 11:20:00,38.65,38.68,38.59,38.66,12888.0,33.2539,33.2797,33.2023,33.2625,12888.0
2020-07-27 11:25:00,38.68,38.74,38.66,38.68,27512.0,33.2797,33.3313,33.2625,33.2797,27512.0
2020-07-27 11:30:00,38.68,38.7,38.61,38.61,25924.0,33.2797,33.2969,33.2195,33.2195,25924.0
2020-07-27 11:35:00,38.62,38.62,38.38,38.38,26138.0,33.2281,33.2281,33.0216,33.0216,26138.0
2020-07-27 11:40:00,38.39,38.42,38.3,38.3,24763.0,33.0302,33.056,32.9527,32.9527,24763.0
2020-07-27 11:45:00,38.34,38.34,38.25,38.28,16706.0,32.9872,32.9872,32.9097,32.9355,16706.0
2020-07-27 11:50:00,38.3,38.33,38.26,38.29,16819.0,32.9527,32.9786,32.9183,32.9441,16819.0
2020-07-27 11:55:00,38.29,38.3,38.19,38.23,12911.0,32.9441,32.9527,32.8581,32.8925,12911.0
2020-07-27 12:00:00,38.23,38.28,38.21,38.25,8996.0,32.8925,32.9355,32.8753,32.9097,8996.0
2020-07-27 12:05:00,38.28,38.39,38.26,38.37,32349.0,32.9355,33.0302,32.9183,33.013,32349.0
2020-07-27 12:10:00,38.36,38.37,38.22,38.23,15017.0,33.0044,33.013,32.8839,32.8925,15017.0
2020-07-27 12:15:00,38.24,38.36,38.22,38.33,13478.0,32.9011,33.0044,32.8839,32.9786,13478.0
2020-07-27 12:20:00,38.32,38.35,38.26,38.28,11581.0,32.97,32.9958,32.9183,32.9355,11581.0
2020-07-27 12:25:00,38.29,38.37,38.28,38.37,8230.0,32.9441,33.013,32.9355,33.013,8230.0
2020-07-27 12:30:00,38.36,38.37,38.29,38.31,13311.0,33.0044,33.013,32.9441,32.9613,13311.0
2020-07-27 12:35:00,38.32,38.35,38.3,38.33,11719.0,32.97,32.9958,32.9527,32.9786,11719.0
2020-07-27 12:40:00,38.34,38.41,38.33,38.39,12730.0,32.9872,33.0474,32.9786,33.0302,12730.0
2020-07-27 12:45:00,38.39,38.48,38.38,38.45,22940.0,33.0302,33.1076,33.0216,33.0818,22940.0
2020-07-27 12:50:00,38.44,38.48,38.27,38.29,17966.0,33.0732,33.1076,32.9269,32.9441,17966.0
2020-07-27 12:55:00,38.29,38.3,38.24,38.27,14918.0,32.9441,32.9527,32.9011,32.9269,14918.0
2020-07-27 13:00:00,38.27,38.34,38.24,38.24,10259.0,32.9269,32.9872,32.9011,32.9011,10259.0
2020-07-27 13:05:00,38.22,38.27,38.2,38.21,15942.0,32.8839,32.9269,32.8667,32.8753,15942.0
2020-07-27 13:10:00,38.22,38.33,38.22,38.31,13103.0,32.8839,32.9786,32.8839,32.9613,13103.0
2020-07-27 13:15:00,38.31,38.35,38.3,38.32,29505.0,32.9613,32.9958,32.9527,32.97,29505.0
2020-07-27 13:20:00,38.32,38.33,38.29,38.32,13205.0,32.97,32.9786,32.9441,32.97,13205.0
2020-07-27 13:25:00,38.31,38.38,38.29,38.36,13443.0,32.9613,33.0216,32.9441,33.0044,13443.0
2020-07-27 13:30:00,38.36,38.42,38.35,38.41,8767.0,33.0044,33.056,32.9958,33.0474,8767.0
2020-07-27 13:35:00,38.39,38.46,38.39,38.42,11895.0,33.0302,33.0904,33.0302,33.056,11895.0
2020-07-27 13:40:00,38.41,38.42,38.36,38.37,17333.0,33.0474,33.056,33.0044,33.013,17333.0
2020-07-27 13:45:00,38.38,38.42,38.38,38.4,20150.0,33.0216,33.056,33.0216,33.0388,20150.0
2020-07-27 13:50:00,38.4,38.43,38.38,38.39,23574.0,33.0388,33.0646,33.0216,33.0302,23574.0
2020-07-27 13:55:00,38.39,38.45,38.38,38.4,9456.0,33.0302,33.0818,33.0216,33.0388,9456.0
2020-07-27 14:00:00,38.39,38.4,38.34,38.38,15048.0,33.0302,33.0388,32.9872,33.0216,15048.0
2020-07-27 14:05:00,38.39,38.46,38.38,38.45,14852.0,33.0302,33.0904,33.0216,33.0818,14852.0
2020-07-27 14:10:00,38.45,38.47,38.43,38.46,19948.0,33.0818,33.099,33.0646,33.0904,19948.0
2020-07-27 14:15:00,38.45,38.49,38.38,38.4,20792.0,33.0818,33.1162,33.0216,33.0388,20792.0
2020-07-27 14:20:00,38.41,38.41,38.36,38.39,19433.0,33.0474,33.0474,33.0044,33.0302,19433.0
2020-07-27 14:25:00,38.37,38.43,38.34,38.38,21627.0,33.013,33.0646,32.9872,33.0216,21627.0
2020-07-27 14:30:00,38.38,38.39,38.33,38.34,14301.0,33.0216,33.0302,32.9786,32.9872,14301.0
2020-07-27 14:35:00,38.35,38.42,38.33,38.41,23357.0,32.9958,33.056,32.9786,33.0474,23357.0
2020-07-27 14:40:00,38.41,38.48,38.41,38.43,16033.0,33.0474,33.1076,33.0474,33.0646,16033.0
2020-07-27 14:45:00,38.43,38.49,38.41,38.43,14536.0,33.0646,33.1162,33.0474,33.0646,14536.0
2020-07-27 14:50:00,38.43,38.43,38.35,38.39,12286.0,33.0646,33.0646,32.9958,33.0302,12286.0
2020-07-27 14:55:00,38.39,38.4,38.33,38.36,10366.0,33.0302,33.0388,32.9786,33.0044,10366.0
2020-07-27 15:00:00,38.35,38.37,38.29,38.29,24040.0,32.9958,33.013,32.9441,32.9441,24040.0
2020-07-27 15:05:00,38.29,38.37,38.28,38.35,18270.0,32.9441,33.013,32.9355,32.9958,18270.0
2020-07-27 15:10:00,38.34,38.35,38.25,38.26,32942.0,32.9872,32.9958,32.9097,32.9183,32942.0
2020-07-27 15:15:00,38.27,38.31,38.26,38.29,28270.0,32.9269,32.9613,32.9183,32.9441,28270.0
2020-07-27 15:20:00,38.29,38.39,38.28,38.36,23886.0,32.9441,33.0302,32.9355,33.0044,23886.0
2020-07-27 15:25:00,38.36,38.38,38.3,38.33,26299.0,33.0044,33.0216,32.9527,32.9786,26299.0
2020-07-27 15:30:00,38.34,38.43,38.32,38.41,25073.0,32.9872,33.0646,32.97,33.0474,25073.0
2020-07-27 15:35:00,38.41,38.41,38.33,38.37,47724.0,33.0474,33.0474,32.9786,33.013,47724.0
2020-07-27 15:40:00,38.37,38.44,38.34,38.41,42906.0,33.013,33.0732,32.9872,33.0474,42906.0
2020-07-27 15:45:00,38.41,38.44,38.37,38.44,43683.0,33.0474,33.0732,33.013,33.0732,43683.0
2020-07-27 15:50:00,38.43,38.47,38.4,38.45,82059.0,33.0646,33.099,33.0388,33.0818,82059.0
2020-07-27 15:55:00,38.46,38.54,38.39,38.51,130297.0,33.0904,33.1592,33.0302,33.1334,130297.0
2020-07-28 09:30:00,38.28,38.86,38.23,38.66,102317.0,32.9355,33.4346,32.8925,33.2625,102317.0
2020-07-28 09:35:00,38.68,38.73,38.45,38.51,19755.0,33.2797,33.3227,33.0818,33.1334,19755.0
2020-07-28 09:40:00,38.53,38.57,38.31,38.33,33971.0,33.1506,33.185,32.9613,32.9786,33971.0
2020-07-28 09:45:00,38.3,38.37,38.12,38.35,44078.0,32.9527,33.013,32.7979,32.9958,44078.0
2020-07-28 09:50:00,38.37,38.4,38.05,38.06,37891.0,33.013,33.0388,32.7376,32.7463,37891.0
2020-07-28 09:55:00,38.06,38.09,37.87,38.02,124919.0,32.7463,32.7721,32.5828,32.7118,124919.0
2020-07-28 10:00:00,38.02,38.3,37.96,38.28,61902.0,32.7118,32.9527,32.6602,32.9355,61902.0
2020-07-28 10:05:00,38.31,38.46,38.27,38.46,36214.0,32.9613,33.0904,32.9269,33.0904,36214.0
2020-07-28 10:10:00,38.43,38.43,38.15,38.17,38444.0,33.0646,33.0646,32.8237,32.8409,38444.0
2020-07-28 10:15:00,38.18,38.34,38.16,38.19,35905.0,32.8495,32.9872,32.8323,32.8581,35905.0
2020-07-28 10:20:00,38.21,38.27,38.15,38.25,40353.0,32.8753,32.9269,32.8237,32.9097,40353.0
2020-07-28 10:25:00,38.26,38.28,38.15,38.22,37127.0,32.9183,32.9355,32.8237,32.8839,37127.0
2020-07-28 10:30:00,38.23,38.28,38.12,38.13,47867.0,32.8925,32.9355,32.7979,32.8065,47867.0
2020-07-28 10:35:00,38.11,38.21,38.11,38.19,32528.0,32.7893,32.8753,32.7893,32.8581,32528.0
2020-07-28 10:40:00,38.21,38.27,38.12,38.13,55584.0,32.8753,32.9269,32.7979,32.8065,55584.0
2020-07-28 10:45:00,38.13,38.31,38.11,38.28,120659.0,32.8065,32.9613,32.7893,32.9355,120659.0
2020-07-28 10:50:00,38.29,38.46,38.27,38.45,45534.0,32.9441,33.0904,32.9269,33.0818,45534.0
2020-07-28 10:55:00,38.45,38.64,38.41,38.44,104751.0,33.0818,33.2453,33.0474,33.0732,104751.0
2020-07-28 11:00:00,38.47,38.5,38.29,38.3,20437.0,33.099,33.1248,32.9441,32.9527,20437.0
2020-07-28 11:05:00,38.3,38.33,38.22,38.26,30723.0,32.9527,32.9786,32.8839,32.9183,30723.0
2020-07-28 11:10:00,38.28,38.45,38.24,38.39,29216.0,32.9355,33.0818,32.9011,33.0302,29216.0
2020-07-28 11:15:00,38.37,38.41,38.29,38.33,18529.0,33.013,33.0474,32.9441,32.9786,18529.0
2020-07-28 11:20:00,38.33,38.34,38.24,38.27,20214.0,32.9786,32.9872,32.9011,32.9269,20214.0
2020-07-28 11:25:00,38.28,38.36,38.25,38.32,34259.0,32.9355,33.0044,32.9097,32.97,34259.0
2020-07-28 11:30:00,38.34,38.38,38.29,38.33,19737.0,32.9872,33.0216,32.9441,32.9786,19737.0
2020-07-28 11:35:00,38.34,38.41,38.31,38.4,43433.0,32.9872,33.0474,32.9613,33.0388,43433.0
2020-07-28 11:40:00,38.4,38.4,38.32,38.33,10453.0,33.0388,33.0388,32.97,32.9786,10453.0
2020-07-28 11:45:00,38.33,38.37,38.28,38.34,11526.0,32.9786,33.013,32.9355,32.9872,11526.0
2020-07-28 11:50:00,38.34,38.35,38.15,38.18,21434.0,32.9872,32.9958,32.8237,32.8495,21434.0
2020-07-28 11:55:00,38.2,38.25,38.15,38.22,15429.0,32.8667,32.9097,32.8237,32.8839,15429.0
2020-07-28 12:00:00,38.23,38.29,38.19,38.27,20573.0,32.8925,32.9441,32.8581,32.9269,20573.0
2020-07-28 12:05:00,38.26,38.26,38.17,38.18,28657.0,32.9183,32.9183,32.8409,32.8495,28657.0
2020-07-28 12:10:00,38.18,38.2,38.06,38.11,42413.0,32.8495,32.8667,32.7463,32.7893,42413.0
2020-07-28 12:15:00,38.12,38.16,38.06,38.13,20476.0,32.7979,32.8323,32.7463,32.8065,20476.0
2020-07-28 12:20:00,38.12,38.12,38.06,38.11,17649.0,32.7979,32.7979,32.7463,32.7893,17649.0
2020-07-28 12:25:00,38.11,38.12,38.03,38.08,10084.0,32.7893,32.7979,32.7204,32.7635,10084.0
2020-07-28 12:30:00,38.08,38.14,38.05,38.13,10411.0,32.7635,32.8151,32.7376,32.8065,10411.0
2020-07-28 12:35:00,38.12,38.18,38.1,38.15,15336.0,32.7979,32.8495,32.7807,32.8237,15336.0
2020-07-28 12:40:00,38.14,38.14,38.07,38.1,20822.0,32.8151,32.8151,32.7549,32.7807,20822.0
2020-07-28 12:45:00,38.11,38.18,38.1,38.17,25264.0,32.7893,32.8495,32.7807,32.8409,25264.0
2020-07-28 12:50:00,38.18,38.22,38.16,38.2,17444.0,32.8495,32.8839,32.8323,32.8667,17444.0
2020-07-28 12:55:00,38.19,38.22,38.16,38.19,14707.0,32.8581,32.8839,32.8323,32.8581,14707.0
2020-07-28 13:00:00,38.18,38.19,38.15,38.16,29706.0,32.8495,32.8581,32.8237,32.8323,29706.0
2020-07-28 13:05:00,38.16,38.26,38.14,38.23,63536.0,32.8323,32.9183,32.8151,32.8925,63536.0
2020-07-28 13:10:00,38.23,38.25,38.12,38.12,30144.0,32.8925,32.9097,32.7979,32.7979,30144.0
2020-07-28 13:15:00,38.14,38.16,38.13,38.15,28078.0,32.8151,32.8323,32.8065,32.8237,28078.0
2020-07-28 13:20:00,38.15,38.17,38.1,38.12,28764.0,32.8237,32.8409,32.7807,32.7979,28764.0
2020-07-28 13:25:00,38.11,38.15,38.05,38.14,37228.0,32.7893,32.8237,32.7376,32.8151,37228.0
2020-07-28 13:30:00,38.16,38.16,38.06,38.06,32086.0,32.8323,32.8323,32.7463,32.7463,32086.0
2020-07-28 13:35:00,38.06,38.06,38.0,38.01,22661.0,32.7463,32.7463,32.6946,32.7032,22661.0
2020-07-28 13:40:00,38.0,38.01,37.95,37.97,31007.0,32.6946,32.7032,32.6516,32.6688,31007.0
2020-07-28 13:45:00,37.97,37.98,37.87,37.91,60003.0,32.6688,32.6774,32.5828,32.6172,60003.0
2020-07-28 13:50:00,37.9,38.1,37.9,38.07,47303.0,32.6086,32.7807,32.6086,32.7549,47303.0
2020-07-28 13:55:00,38.06,38.13,38.06,38.1,31599.0,32.7463,32.8065,32.7463,32.7807,31599.0
2020-07-28 14:00:00,38.11,38.18,38.11,38.18,33196.0,32.7893,32.8495,32.7893,32.8495,33196.0
2020-07-28 14:05:00,38.17,38.26,38.13,38.21,93631.0,32.8409,32.9183,32.8065,32.8753,93631.0
2020-07-28 14:10:00,38.2,38.26,38.2,38.23,20391.0,32.8667,32.9183,32.8667,32.8925,20391.0
2020-07-28 14:15:00,38.23,38.32,38.23,38.3,33677.0,32.8925,32.97,32.8925,32.9527,33677.0
2020-07-28 14:20:00,38.3,38.35,38.29,38.35,22434.0,32.9527,32.9958,32.9441,32.9958,22434.0
2020-07-28 14:25:00,38.34,38.39,38.31,38.38,45239.0,32.9872,33.0302,32.9613,33.0216,45239.0
2020-07-28 14:30:00,38.37,38.57,38.37,38.55,61198.0,33.013,33.185,33.013,33.1678,61198.0
2020-07-28 14:35:00,38.56,38.58,38.43,38.56,80232.0,33.1764,33.1937,33.0646,33.1764,80232.0
2020-07-28 14:40:00,38.55,38.56,38.51,38.53,45360.0,33.1678,33.1764,33.1334,33.1506,45360.0
2020-07-28 14:45:00,38.54,38.57,38.5,38.56,45919.0,33.1592,33.185,33.1248,33.1764,45919.0
2020-07-28 14:50:00,38.56,38.6,38.49,38.57,62066.0,33.1764,33.2109,33.1162,33.185,62066.0
2020-07-28 14:55:00,38.58,38.59,38.51,38.52,34072.0,33.1937,33.2023,33.1334,33.142,34072.0
2020-07-28 15:00:00,38.51,38.53,38.43,38.46,40827.0,33.1334,33.1506,33.0646,33.0904,40827.0
2020-07-28 15:05:00,38.45,38.46,38.37,38.38,45372.0,33.0818,33.0904,33.013,33.0216,45372.0
2020-07-28 15:10:00,38.37,38.5,38.36,38.47,38733.0,33.013,33.1248,33.0044,33.099,38733.0
2020-07-28 15:15:00,38.47,38.48,38.39,38.45,34975.0,33.099,33.1076,33.0302,33.0818,34975.0
2020-07-28 15:20:00,38.45,38.46,38.33,38.36,35770.0,33.0818,33.0904,32.9786,33.0044,35770.0
2020-07-28 15:25:00,38.37,38.39,38.29,38.3,32870.0,33.013,33.0302,32.9441,32.9527,32870.0
2020-07-28 15:30:00,38.31,38.35,38.26,38.27,41794.0,32.9613,32.9958,32.9183,32.9269,41794.0
2020-07-28 15:35:00,38.27,38.33,38.25,38.26,39555.0,32.9269,32.9786,32.9097,32.9183,39555.0
2020-07-28 15:40:00,38.26,38.34,38.25,38.3,68067.0,32.9183,32.9872,32.9097,32.9527,68067.0
2020-07-28 15:45:00,38.3,38.35,38.12,38.13,135385.0,32.9527,32.9958,32.7979,32.8065,135385.0
2020-07-28 15:50:00,38.1,38.19,38.07,38.19,144673.0,32.7807,32.8581,32.7549,32.8581,144673.0
2020-07-28 15:55:00,38.19,38.23,38.06,38.12,226180.0,32.8581,32.8925,32.7463,32.7979,226180.0
2020-07-29 09:30:00,38.34,38.62,38.23,38.6,134604.0,32.9872,33.2281,32.8925,33.2109,134604.0
2020-07-29 09:35:00,38.64,38.64,38.39,38.49,25614.0,33.2453,33.2453,33.0302,33.1162,25614.0
2020-07-29 09:40:00,38.46,38.63,38.39,38.62,16783.0,33.0904,33.2367,33.0302,33.2281,16783.0
2020-07-29 09:45:00,38.6,38.62,38.47,38.52,12156.0,33.2109,33.2281,33.099,33.142,12156.0
2020-07-29 09:50:00,38.53,38.86,38.52,38.82,37357.0,33.1506,33.4346,33.142,33.4001,37357.0
2020-07-29 09:55:00,38.83,38.84,38.62,38.66,37450.0,33.4087,33.4174,33.2281,33.2625,37450.0
2020-07-29 10:00:00,38.66,38.79,38.61,38.64,34764.0,33.2625,33.3743,33.2195,33.2453,34764.0
2020-07-29 10:05:00,38.65,38.83,38.6,38.76,25461.0,33.2539,33.4087,33.2109,33.3485,25461.0
2020-07-29 10:10:00,38.74,38.78,38.62,38.69,35406.0,33.3313,33.3657,33.2281,33.2883,35406.0
2020-07-29 10:15:00,38.67,38.8,38.63,38.71,37466.0,33.2711,33.3829,33.2367,33.3055,37466.0
2020-07-29 10:20:00,38.7,38.84,38.66,38.84,22550.0,33.2969,33.4174,33.2625,33.4174,22550.0
2020-07-29 10:25:00,38.82,38.89,38.74,38.86,43715.0,33.4001,33.4604,33.3313,33.4346,43715.0
2020-07-29 10:30:00,38.88,39.08,38.83,38.98,84103.0,33.4518,33.6238,33.4087,33.5378,84103.0
2020-07-29 10:35:00,38.97,39.04,38.86,38.95,39921.0,33.5292,33.5894,33.4346,33.512,39921.0
2020-07-29 10:40:00,38.94,38.98,38.86,38.88,24286.0,33.5034,33.5378,33.4346,33.4518,24286.0
2020-07-29 10:45:00,38.89,38.98,38.84,38.9,20716.0,33.4604,33.5378,33.4174,33.469,20716.0
2020-07-29 10:50:00,38.88,38.98,38.88,38.9,17744.0,33.4518,33.5378,33.4518,33.469,17744.0
2020-07-29 10:55:00,38.89,38.99,38.84,38.99,35479.0,33.4604,33.5464,33.4174,33.5464,35479.0
2020-07-29 11:00:00,38.98,39.04,38.9,38.92,65634.0,33.5378,33.5894,33.469,33.4862,65634.0
2020-07-29 11:05:00,38.9,38.96,38.89,38.94,25438.0,33.469,33.5206,33.4604,33.5034,25438.0
2020-07-29 11:10:00,38.93,39.04,38.84,39.04,24214.0,33.4948,33.5894,33.4174,33.5894,24214.0
2020-07-29 11:15:00,39.05,39.05,38.97,38.99,53309.0,33.598,33.598,33.5292,33.5464,53309.0
2020-07-29 11:20:00,38.98,39.05,38.88,39.04,35630.0,33.5378,33.598,33.4518,33.5894,35630.0
2020-07-29 11:25:00,39.02,39.18,38.97,39.17,34489.0,33.5722,33.7099,33.5292,33.7013,34489.0
2020-07-29 11:30:00,39.15,39.33,39.13,39.29,61224.0,33.6841,33.8389,33.6669,33.8045,61224.0
2020-07-29 11:35:00,39.29,39.38,39.28,39.34,60527.0,33.8045,33.882,33.7959,33.8475,60527.0
2020-07-29 11:40:00,39.35,39.41,39.28,39.31,42043.0,33.8561,33.9078,33.7959,33.8217,42043.0
2020-07-29 11:45:00,39.3,39.35,39.25,39.26,28746.0,33.8131,33.8561,33.7701,33.7787,28746.0
2020-07-29 11:50:00,39.24,39.37,39.23,39.34,31251.0,33.7615,33.8734,33.7529,33.8475,31251.0
2020-07-29 11:55:00,39.32,39.39,39.25,39.33,34819.0,33.8303,33.8906,33.7701,33.8389,34819.0
2020-07-29 12:00:00,39.34,39.43,39.33,39.42,40555.0,33.8475,33.925,33.8389,33.9164,40555.0
2020-07-29 12:05:00,39.43,39.58,39.43,39.49,106701.0,33.925,34.054,33.925,33.9766,106701.0
2020-07-29 12:10:00,39.48,39.48,39.39,39.4,32479.0,33.968,33.968,33.8906,33.8992,32479.0
2020-07-29 12:15:00,39.38,39.44,39.33,39.36,46079.0,33.882,33.9336,33.8389,33.8648,46079.0
2020-07-29 12:20:00,39.35,39.51,39.35,39.48,28923.0,33.8561,33.9938,33.8561,33.968,28923.0
2020-07-29 12:25:00,39.45,39.46,39.4,39.44,28790.0,33.9422,33.9508,33.8992,33.9336,28790.0
2020-07-29 12:30:00,39.44,39.46,39.33,39.34,33643.0,33.9336,33.9508,33.8389,33.8475,33643.0
2020-07-29 12:35:00,39.34,39.4,39.31,39.36,19684.0,33.8475,33.8992,33.8217,33.8648,19684.0
2020-07-29 12:40:00,39.36,39.51,39.35,39.5,135166.0,33.8648,33.9938,33.8561,33.9852,135166.0
2020-07-29 12:45:00,39.49,39.5,39.34,39.36,35077.0,33.9766,33.9852,33.8475,33.8648,35077.0
2020-07-29 12:50:00,39.35,39.36,39.3,39.32,24830.0,33.8561,33.8648,33.8131,33.8303,24830.0
2020-07-29 12:55:00,39.31,39.31,39.18,39.21,34134.0,33.8217,33.8217,33.7099,33.7357,34134.0
2020-07-29 13:00:00,39.22,39.26,39.18,39.24,46356.0,33.7443,33.7787,33.7099,33.7615,46356.0
2020-07-29 13:05:00,39.26,39.26,39.11,39.14,44331.0,33.7787,33.7787,33.6497,33.6755,44331.0
2020-07-29 13:10:00,39.15,39.17,39.11,39.16,13755.0,33.6841,33.7013,33.6497,33.6927,13755.0
2020-07-29 13:15:00,39.16,39.28,39.11,39.23,23294.0,33.6927,33.7959,33.6497,33.7529,23294.0
2020-07-29 13:20:00,39.22,39.28,39.22,39.26,19191.0,33.7443,33.7959,33.7443,33.7787,19191.0
2020-07-29 13:25:00,39.26,39.32,39.26,39.29,23777.0,33.7787,33.8303,33.7787,33.8045,23777.0
2020-07-29 13:30:00,39.31,39.32,39.22,39.22,30075.0,33.8217,33.8303,33.7443,33.7443,30075.0
2020-07-29 13:35:00,39.22,39.25,39.12,39.16,21055.0,33.7443,33.7701,33.6583,33.6927,21055.0
2020-07-29 13:40:00,39.16,39.22,39.15,39.2,15527.0,33.6927,33.7443,33.6841,33.7271,15527.0
2020-07-29 13:45:00,39.2,39.27,39.18,39.23,23417.0,33.7271,33.7873,33.7099,33.7529,23417.0
2020-07-29 13:50:00,39.23,39.26,39.17,39.17,23272.0,33.7529,33.7787,33.7013,33.7013,23272.0
2020-07-29 13:55:00,39.15,39.3,39.13,39.28,21783.0,33.6841,33.8131,33.6669,33.7959,21783.0
2020-07-29 14:00:00,39.3,39.5,39.28,39.48,90595.0,33.8131,33.9852,33.7959,33.968,90595.0
2020-07-29 14:05:00,39.46,39.49,39.41,39.42,43902.0,33.9508,33.9766,33.9078,33.9164,43902.0
2020-07-29 14:10:00,39.43,39.48,39.31,39.37,66129.0,33.925,33.968,33.8217,33.8734,66129.0
2020-07-29 14:15:00,39.39,39.49,39.38,39.47,31084.0,33.8906,33.9766,33.882,33.9594,31084.0
2020-07-29 14:20:00,39.48,39.55,39.43,39.54,44936.0,33.968,34.0282,33.925,34.0196,44936.0
2020-07-29 14:25:00,39.53,39.53,39.45,39.48,20967.0,34.011,34.011,33.9422,33.968,20967.0
2020-07-29 14:30:00,39.48,39.58,39.46,39.57,34692.0,33.968,34.054,33.9508,34.0454,34692.0
2020-07-29 14:35:00,39.57,39.67,39.56,39.62,49855.0,34.0454,34.1315,34.0368,34.0885,49855.0
2020-07-29 14:40:00,39.63,39.68,39.57,39.66,30268.0,34.0971,34.1401,34.0454,34.1229,30268.0
2020-07-29 14:45:00,39.66,39.75,39.64,39.71,63316.0,34.1229,34.2003,34.1057,34.1659,63316.0
2020-07-29 14:50:00,39.71,39.73,39.63,39.66,40265.0,34.1659,34.1831,34.0971,34.1229,40265.0
2020-07-29 14:55:00,39.67,39.7,39.58,39.6,27712.0,34.1315,34.1573,34.054,34.0712,27712.0
2020-07-29 15:00:00,39.6,39.62,39.46,39.49,66781.0,34.0712,34.0885,33.9508,33.9766,66781.0
2020-07-29 15:05:00,39.51,39.61,39.51,39.61,46002.0,33.9938,34.0798,33.9938,34.0798,46002.0
2020-07-29 15:10:00,39.61,39.71,39.6,39.71,67327.0,34.0798,34.1659,34.0712,34.1659,67327.0
2020-07-29 15:15:00,39.72,39.76,39.69,39.75,68907.0,34.1745,34.2089,34.1487,34.2003,68907.0
2020-07-29 15:20:00,39.76,39.84,39.75,39.78,55186.0,34.2089,34.2777,34.2003,34.2261,55186.0
2020-07-29 15:25:00,39.79,39.82,39.65,39.74,38353.0,34.2347,34.2605,34.1143,34.1917,38353.0
2020-07-29 15:30:00,39.74,39.86,39.69,39.83,55823.0,34.1917,34.2949,34.1487,34.2691,55823.0
2020-07-29 15:35:00,39.83,39.86,39.77,39.85,76863.0,34.2691,34.2949,34.2175,34.2863,76863.0
2020-07-29 15:40:00,39.84,39.9,39.75,39.84,116560.0,34.2777,34.3294,34.2003,34.2777,116560.0
2020-07-29 15:45:00,39.84,39.95,39.82,39.92,149463.0,34.2777,34.3724,34.2605,34.3466,149463.0
2020-07-29 15:50:00,39.93,39.95,39.76,39.81,134468.0,34.3552,34.3724,34.2089,34.2519,134468.0
2020-07-29 15:55:00,39.81,39.94,39.79,39.9,264950.0,34.2519,34.3638,34.2347,34.3294,264950.0
2020-07-30 09:30:00,39.0,39.27,38.76,38.98,150223.0,33.555,33.7873,33.3485,33.5378,150223.0
2020-07-30 09:35:00,38.96,38.96,38.47,38.59,94096.0,33.5206,33.5206,33.099,33.2023,94096.0
2020-07-30 09:40:00,38.62,38.7,38.41,38.41,81116.0,33.2281,33.2969,33.0474,33.0474,81116.0
2020-07-30 09:45:00,38.46,38.52,38.27,38.29,58284.0,33.0904,33.142,32.9269,32.9441,58284.0
2020-07-30 09:50:00,38.26,38.27,38.12,38.16,51516.0,32.9183,32.9269,32.7979,32.8323,51516.0
2020-07-30 09:55:00,38.16,38.29,38.06,38.19,60439.0,32.8323,32.9441,32.7463,32.8581,60439.0
2020-07-30 10:00:00,38.16,38.25,38.01,38.08,84745.0,32.8323,32.9097,32.7032,32.7635,84745.0
2020-07-30 10:05:00,38.09,38.22,37.9,38.19,121559.0,32.7721,32.8839,32.6086,32.8581,121559.0
2020-07-30 10:10:00,38.18,38.28,38.11,38.23,49648.0,32.8495,32.9355,32.7893,32.8925,49648.0
2020-07-30 10:15:00,38.23,38.34,38.11,38.19,47085.0,32.8925,32.9872,32.7893,32.8581,47085.0
2020-07-30 10:20:00,38.2,38.44,38.1,38.41,92453.0,32.8667,33.0732,32.7807,33.0474,92453.0
2020-07-30 10:25:00,38.41,38.45,38.25,38.36,75003.0,33.0474,33.0818,32.9097,33.0044,75003.0
2020-07-30 10:30:00,38.34,38.34,38.17,38.18,36805.0,32.9872,32.9872,32.8409,32.8495,36805.0
2020-07-30 10:35:00,38.19,38.19,37.76,37.87,92284.0,32.8581,32.8581,32.4881,32.5828,92284.0
2020-07-30 10:40:00,37.84,37.89,37.64,37.64,67700.0,32.557,32.6,32.3849,32.3849,67700.0
2020-07-30 10:45:00,37.64,37.8,37.63,37.72,92860.0,32.3849,32.5226,32.3763,32.4537,92860.0
2020-07-30 10:50:00,37.72,37.79,37.66,37.75,34807.0,32.4537,32.5139,32.4021,32.4795,34807.0
2020-07-30 10:55:00,37.75,37.88,37.66,37.72,77831.0,32.4795,32.5914,32.4021,32.4537,77831.0
2020-07-30 11:00:00,37.73,37.92,37.67,37.89,56801.0,32.4623,32.6258,32.4107,32.6,56801.0
2020-07-30 11:05:00,37.89,38.14,37.89,38.14,73263.0,32.6,32.8151,32.6,32.8151,73263.0
2020-07-30 11:10:00,38.14,38.27,38.11,38.24,105555.0,32.8151,32.9269,32.7893,32.9011,105555.0
2020-07-30 11:15:00,38.23,38.35,38.21,38.35,61456.0,32.8925,32.9958,32.8753,32.9958,61456.0
2020-07-30 11:20:00,38.35,38.43,38.27,38.31,40777.0,32.9958,33.0646,32.9269,32.9613,40777.0
2020-07-30 11:25:00,38.31,38.39,38.22,38.23,31339.0,32.9613,33.0302,32.8839,32.8925,31339.0
2020-07-30 11:30:00,38.23,38.26,38.13,38.25,57865.0,32.8925,32.9183,32.8065,32.9097,57865.0
2020-07-30 11:35:00,38.23,38.3,38.19,38.2,35239.0,32.8925,32.9527,32.8581,32.8667,35239.0
2020-07-30 11:40:00,38.2,38.28,38.19,38.24,28931.0,32.8667,32.9355,32.8581,32.9011,28931.0
2020-07-30 11:45:00,38.21,38.24,38.16,38.16,23995.0,32.8753,32.9011,32.8323,32.8323,23995.0
2020-07-30 11:50:00,38.15,38.24,38.09,38.24,31824.0,32.8237,32.9011,32.7721,32.9011,31824.0
2020-07-30 11:55:00,38.23,38.24,38.16,38.19,27163.0,32.8925,32.9011,32.8323,32.8581,27163.0
2020-07-30 12:00:00,38.19,38.24,38.15,38.17,28940.0,32.8581,32.9011,32.8237,32.8409,28940.0
2020-07-30 12:05:00,38.17,38.22,38.14,38.2,25372.0,32.8409,32.8839,32.8151,32.8667,25372.0
2020-07-30 12:10:00,38.19,38.24,38.16,38.22,29733.0,32.8581,32.9011,32.8323,32.8839,29733.0
2020-07-30 12:15:00,38.23,38.37,38.2,38.3,39112.0,32.8925,33.013,32.8667,32.9527,39112.0
2020-07-30 12:20:00,38.31,38.42,38.25,38.34,33155.0,32.9613,33.056,32.9097,32.9872,33155.0
2020-07-30 12:25:00,38.33,38.38,38.31,38.34,28637.0,32.9786,33.0216,32.9613,32.9872,28637.0
2020-07-30 12:30:00,38.35,38.47,38.35,38.44,26401.0,32.9958,33.099,32.9958,33.0732,26401.0
2020-07-30 12:35:00,38.43,38.54,38.41,38.53,60564.0,33.0646,33.1592,33.0474,33.1506,60564.0
2020-07-30 12:40:00,38.52,38.54,38.42,38.46,44883.0,33.142,33.1592,33.056,33.0904,44883.0
2020-07-30 12:45:00,38.45,38.54,38.44,38.52,35974.0,33.0818,33.1592,33.0732,33.142,35974.0
2020-07-30 12:50:00,38.53,38.7,38.52,38.66,65614.0,33.1506,33.2969,33.142,33.2625,65614.0
2020-07-30 12:55:00,38.66,38.67,38.54,38.54,58572.0,33.2625,33.2711,33.1592,33.1592,58572.0
2020-07-30 13:00:00,38.55,38.67,38.54,38.66,58010.0,33.1678,33.2711,33.1592,33.2625,58010.0
2020-07-30 13:05:00,38.67,38.67,38.47,38.5,97682.0,33.2711,33.2711,33.099,33.1248,97682.0
2020-07-30 13:10:00,38.51,38.52,38.44,38.48,33061.0,33.1334,33.142,33.0732,33.1076,33061.0
2020-07-30 13:15:00,38.49,38.51,38.38,38.39,45786.0,33.1162,33.1334,33.0216,33.0302,45786.0
2020-07-30 13:20:00,38.39,38.39,38.29,38.3,36327.0,33.0302,33.0302,32.9441,32.9527,36327.0
2020-07-30 13:25:00,38.3,38.31,38.15,38.21,34035.0,32.9527,32.9613,32.8237,32.8753,34035.0
2020-07-30 13:30:00,38.21,38.29,38.21,38.29,43034.0,32.8753,32.9441,32.8753,32.9441,43034.0
2020-07-30 13:35:00,38.29,38.33,38.19,38.19,34213.0,32.9441,32.9786,32.8581,32.8581,34213.0
2020-07-30 13:40:00,38.19,38.22,38.14,38.16,23990.0,32.8581,32.8839,32.8151,32.8323,23990.0
2020-07-30 13:45:00,38.16,38.22,38.11,38.12,27338.0,32.8323,32.8839,32.7893,32.7979,27338.0
2020-07-30 13:50:00,38.12,38.19,38.08,38.16,31756.0,32.7979,32.8581,32.7635,32.8323,31756.0
2020-07-30 13:55:00,38.17,38.22,38.13,38.14,24700.0,32.8409,32.8839,32.8065,32.8151,24700.0
2020-07-30 14:00:00,38.14,38.19,38.11,38.18,31005.0,32.8151,32.8581,32.7893,32.8495,31005.0
2020-07-30 14:05:00,38.18,38.34,38.18,38.34,44664.0,32.8495,32.9872,32.8495,32.9872,44664.0
2020-07-30 14:10:00,38.33,38.34,38.23,38.25,27325.0,32.9786,32.9872,32.8925,32.9097,27325.0
2020-07-30 14:15:00,38.26,38.28,38.17,38.18,30316.0,32.9183,32.9355,32.8409,32.8495,30316.0
2020-07-30 14:20:00,38.18,38.27,38.15,38.25,28867.0,32.8495,32.9269,32.8237,32.9097,28867.0
2020-07-30 14:25:00,38.26,38.26,38.18,38.2,28273.0,32.9183,32.9183,32.8495,32.8667,28273.0
2020-07-30 14:30:00,38.2,38.35,38.2,38.34,30084.0,32.8667,32.9958,32.8667,32.9872,30084.0
2020-07-30 14:35:00,38.34,38.42,38.33,38.39,36854.0,32.9872,33.056,32.9786,33.0302,36854.0
2020-07-30 14:40:00,38.4,38.46,38.32,38.37,85034.0,33.0388,33.0904,32.97,33.013,85034.0
2020-07-30 14:45:00,38.37,38.41,38.32,38.38,40172.0,33.013,33.0474,32.97,33.0216,40172.0
2020-07-30 14:50:00,38.39,38.41,38.28,38.28,39355.0,33.0302,33.0474,32.9355,32.9355,39355.0
2020-07-30 14:55:00,38.29,38.33,38.22,38.25,41879.0,32.9441,32.9786,32.8839,32.9097,41879.0
2020-07-30 15:00:00,38.26,38.34,38.24,38.32,56488.0,32.9183,32.9872,32.9011,32.97,56488.0
2020-07-30 15:05:00,38.32,38.35,38.27,38.31,40504.0,32.97,32.9958,32.9269,32.9613,40504.0
2020-07-30 15:10:00,38.31,38.41,38.28,38.38,43317.0,32.9613,33.0474,32.9355,33.0216,43317.0
2020-07-30 15:15:00,38.37,38.53,38.34,38.52,45311.0,33.013,33.1506,32.9872,33.142,45311.0
2020-07-30 15:20:00,38.51,38.57,38.46,38.55,56003.0,33.1334,33.185,33.0904,33.1678,56003.0
2020-07-30 15:25:00,38.55,38.55,38.41,38.46,37522.0,33.1678,33.1678,33.0474,33.0904,37522.0
2020-07-30 15:30:00,38.46,38.54,38.46,38.5,59246.0,33.0904,33.1592,33.0904,33.1248,59246.0
2020-07-30 15:35:00,38.51,38.51,38.32,38.32,59502.0,33.1334,33.1334,32.97,32.97,59502.0
2020-07-30 15:40:00,38.31,38.4,38.29,38.3,97199.0,32.9613,33.0388,32.9441,32.9527,97199.0
2020-07-30 15:45:00,38.3,38.31,38.14,38.19,96504.0,32.9527,32.9613,32.8151,32.8581,96504.0
2020-07-30 15:50:00,38.18,38.22,38.12,38.19,180445.0,32.8495,32.8839,32.7979,32.8581,180445.0
2020-07-30 15:55:00,38.19,38.2,38.05,38.09,399820.0,32.8581,32.8667,32.7376,32.7721,399820.0
2020-07-31 09:30:00,37.6,37.83,37.24,37.26,188259.0,32.3505,32.5484,32.0407,32.0579,188259.0
2020-07-31 09:35:00,37.26,37.82,37.26,37.61,80062.0,32.0579,32.5398,32.0579,32.3591,80062.0
2020-07-31 09:40:00,37.63,37.71,37.55,37.66,93157.0,32.3763,32.4451,32.3075,32.4021,93157.0
2020-07-31 09:45:00,37.64,37.72,37.52,37.52,65629.0,32.3849,32.4537,32.2816,32.2816,65629.0
2020-07-31 09:50:00,37.52,37.82,37.5,37.75,42364.0,32.2816,32.5398,32.2644,32.4795,42364.0
2020-07-31 09:55:00,37.74,37.84,37.63,37.8,37661.0,32.4709,32.557,32.3763,32.5226,37661.0
2020-07-31 10:00:00,37.79,37.93,37.71,37.92,72264.0,32.5139,32.6344,32.4451,32.6258,72264.0
2020-07-31 10:05:00,37.9,38.22,37.87,38.18,96876.0,32.6086,32.8839,32.5828,32.8495,96876.0
2020-07-31 10:10:00,38.16,38.18,37.89,38.01,59483.0,32.8323,32.8495,32.6,32.7032,59483.0
2020-07-31 10:15:00,38.01,38.01,37.8,37.8,76426.0,32.7032,32.7032,32.5226,32.5226,76426.0
2020-07-31 10:20:00,37.79,37.87,37.72,37.75,59305.0,32.5139,32.5828,32.4537,32.4795,59305.0
2020-07-31 10:25:00,37.75,37.78,37.65,37.69,98638.0,32.4795,32.5053,32.3935,32.4279,98638.0
2020-07-31 10:30:00,37.69,37.75,37.64,37.68,64744.0,32.4279,32.4795,32.3849,32.4193,64744.0
2020-07-31 10:35:00,37.67,37.79,37.64,37.7,46589.0,32.4107,32.5139,32.3849,32.4365,46589.0
2020-07-31 10:40:00,37.7,37.7,37.6,37.64,24419.0,32.4365,32.4365,32.3505,32.3849,24419.0
2020-07-31 10:45:00,37.64,37.67,37.53,37.65,107735.0,32.3849,32.4107,32.2902,32.3935,107735.0
2020-07-31 10:50:00,37.65,37.82,37.61,37.69,45379.0,32.3935,32.5398,32.3591,32.4279,45379.0
2020-07-31 10:55:00,37.69,37.78,37.61,37.77,30277.0,32.4279,32.5053,32.3591,32.4967,30277.0
2020-07-31 11:00:00,37.77,37.88,37.72,37.75,59015.0,32.4967,32.5914,32.4537,32.4795,59015.0
2020-07-31 11:05:00,37.76,37.8,37.69,37.73,40758.0,32.4881,32.5226,32.4279,32.4623,40758.0
2020-07-31 11:10:00,37.72,37.75,37.56,37.69,59169.0,32.4537,32.4795,32.3161,32.4279,59169.0
2020-07-31 11:15:00,37.68,37.95,37.62,37.94,84571.0,32.4193,32.6516,32.3677,32.643,84571.0
2020-07-31 11:20:00,37.95,38.03,37.92,38.02,72209.0,32.6516,32.7204,32.6258,32.7118,72209.0
2020-07-31 11:25:00,38.04,38.05,37.95,38.02,35188.0,32.729,32.7376,32.6516,32.7118,35188.0
2020-07-31 11:30:00,38.02,38.05,37.83,37.85,58351.0,32.7118,32.7376,32.5484,32.5656,58351.0
2020-07-31 11:35:00,37.86,37.86,37.78,37.82,19817.0,32.5742,32.5742,32.5053,32.5398,19817.0
2020-07-31 11:40:00,37.81,37.92,37.81,37.82,41129.0,32.5312,32.6258,32.5312,32.5398,41129.0
2020-07-31 11:45:00,37.82,37.92,37.8,37.82,25659.0,32.5398,32.6258,32.5226,32.5398,25659.0
2020-07-31 11:50:00,37.8,37.81,37.62,37.66,51003.0,32.5226,32.5312,32.3677,32.4021,51003.0
2020-07-31 11:55:00,37.66,37.76,37.64,37.76,17209.0,32.4021,32.4881,32.3849,32.4881,17209.0
2020-07-31 12:00:00,37.76,37.77,37.6,37.62,21440.0,32.4881,32.4967,32.3505,32.3677,21440.0
2020-07-31 12:05:00,37.62,37.71,37.52,37.54,28904.0,32.3677,32.4451,32.2816,32.2989,28904.0
2020-07-31 12:10:00,37.54,37.63,37.48,37.59,61158.0,32.2989,32.3763,32.2472,32.3419,61158.0
2020-07-31 12:15:00,37.58,37.64,37.53,37.55,32061.0,32.3333,32.3849,32.2902,32.3075,32061.0
2020-07-31 12:20:00,37.55,37.65,37.53,37.62,16592.0,32.3075,32.3935,32.2902,32.3677,16592.0
2020-07-31 12:25:00,37.64,37.75,37.63,37.69,28163.0,32.3849,32.4795,32.3763,32.4279,28163.0
2020-07-31 12:30:00,37.69,37.74,37.66,37.66,20991.0,32.4279,32.4709,32.4021,32.4021,20991.0
2020-07-31 12:35:00,37.65,37.67,37.54,37.58,26944.0,32.3935,32.4107,32.2989,32.3333,26944.0
2020-07-31 12:40:00,37.58,37.68,37.58,37.61,21345.0,32.3333,32.4193,32.3333,32.3591,21345.0
2020-07-31 12:45:00,37.6,37.7,37.59,37.64,17569.0,32.3505,32.4365,32.3419,32.3849,17569.0
2020-07-31 12:50:00,37.64,37.69,37.6,37.62,25848.0,32.3849,32.4279,32.3505,32.3677,25848.0
2020-07-31 12:55:00,37.59,37.59,37.5,37.56,48577.0,32.3419,32.3419,32.2644,32.3161,48577.0
2020-07-31 13:00:00,37.56,37.67,37.51,37.58,51001.0,32.3161,32.4107,32.273,32.3333,51001.0
2020-07-31 13:05:00,37.58,37.68,37.54,37.57,31289.0,32.3333,32.4193,32.2989,32.3247,31289.0
2020-07-31 13:10:00,37.57,37.73,37.57,37.67,28959.0,32.3247,32.4623,32.3247,32.4107,28959.0
2020-07-31 13:15:00,37.66,37.73,37.66,37.72,30292.0,32.4021,32.4623,32.4021,32.4537,30292.0
2020-07-31 13:20:00,37.72,37.8,37.66,37.73,47580.0,32.4537,32.5226,32.4021,32.4623,47580.0
2020-07-31 13:25:00,37.71,37.77,37.64,37.69,29446.0,32.4451,32.4967,32.3849,32.4279,29446.0
2020-07-31 13:30:00,37.7,37.8,37.66,37.76,22507.0,32.4365,32.5226,32.4021,32.4881,22507.0
2020-07-31 13:35:00,37.76,37.79,37.7,37.72,12079.0,32.4881,32.5139,32.4365,32.4537,12079.0
2020-07-31 13:40:00,37.73,37.78,37.7,37.7,30369.0,32.4623,32.5053,32.4365,32.4365,30369.0
2020-07-31 13:45:00,37.7,37.89,37.69,37.88,19842.0,32.4365,32.6,32.4279,32.5914,19842.0
2020-07-31 13:50:00,37.89,37.98,37.85,37.87,33700.0,32.6,32.6774,32.5656,32.5828,33700.0
2020-07-31 13:55:00,37.86,37.91,37.78,37.88,34625.0,32.5742,32.6172,32.5053,32.5914,34625.0
2020-07-31 14:00:00,37.89,37.93,37.85,37.9,34843.0,32.6,32.6344,32.5656,32.6086,34843.0
2020-07-31 14:05:00,37.88,37.88,37.74,37.74,35446.0,32.5914,32.5914,32.4709,32.4709,35446.0
2020-07-31 14:10:00,37.74,37.84,37.74,37.83,23287.0,32.4709,32.557,32.4709,32.5484,23287.0
2020-07-31 14:15:00,37.82,37.97,37.8,37.91,38530.0,32.5398,32.6688,32.5226,32.6172,38530.0
2020-07-31 14:20:00,37.92,38.07,37.91,37.96,57558.0,32.6258,32.7549,32.6172,32.6602,57558.0
2020-07-31 14:25:00,37.95,38.06,37.86,38.02,40561.0,32.6516,32.7463,32.5742,32.7118,40561.0
2020-07-31 14:30:00,38.02,38.06,37.96,37.98,49738.0,32.7118,32.7463,32.6602,32.6774,49738.0
2020-07-31 14:35:00,37.97,38.02,37.87,37.94,34367.0,32.6688,32.7118,32.5828,32.643,34367.0
2020-07-31 14:40:00,37.93,37.98,37.89,37.95,27362.0,32.6344,32.6774,32.6,32.6516,27362.0
2020-07-31 14:45:00,37.93,38.01,37.92,37.94,26986.0,32.6344,32.7032,32.6258,32.643,26986.0
2020-07-31 14:50:00,37.93,38.01,37.93,37.97,17171.0,32.6344,32.7032,32.6344,32.6688,17171.0
2020-07-31 14:55:00,37.97,38.05,37.95,38.04,29226.0,32.6688,32.7376,32.6516,32.729,29226.0
2020-07-31 15:00:00,38.05,38.09,38.0,38.02,37500.0,32.7376,32.7721,32.6946,32.7118,37500.0
2020-07-31 15:05:00,38.02,38.03,37.86,37.91,49646.0,32.7118,32.7204,32.5742,32.6172,49646.0
2020-07-31 15:10:00,37.9,37.91,37.77,37.77,32046.0,32.6086,32.6172,32.4967,32.4967,32046.0
2020-07-31 15:15:00,37.76,37.83,37.72,37.8,50329.0,32.4881,32.5484,32.4537,32.5226,50329.0
2020-07-31 15:20:00,37.79,37.9,37.77,37.85,48870.0,32.5139,32.6086,32.4967,32.5656,48870.0
2020-07-31 15:25:00,37.87,37.97,37.83,37.93,51963.0,32.5828,32.6688,32.5484,32.6344,51963.0
2020-07-31 15:30:00,37.93,38.12,37.92,38.12,114517.0,32.6344,32.7979,32.6258,32.7979,114517.0
2020-07-31 15:35:00,38.12,38.13,37.97,38.03,358306.0,32.7979,32.8065,32.6688,32.7204,358306.0
2020-07-31 15:40:00,38.03,38.11,37.94,38.07,148979.0,32.7204,32.7893,32.643,32.7549,148979.0
2020-07-31 15:45:00,38.07,38.29,38.07,38.27,213792.0,32.7549,32.9441,32.7549,32.9269,213792.0
2020-07-31 15:50:00,38.29,38.55,38.11,38.15,292178.0,32.9441,33.1678,32.7893,32.8237,292178.0
2020-07-31 15:55:00,38.15,38.37,38.14,38.23,573711.0,32.8237,33.013,32.8151,32.8925,573711.0
2020-08-03 09:30:00,38.4,39.71,37.9,38.59,1561444.0,33.0388,34.1659,32.6086,33.2023,1561444.0
2020-08-03 09:35:00,38.55,39.55,38.55,39.36,1907804.0,33.1678,34.0282,33.1678,33.8648,1907804.0
2020-08-03 09:40:00,39.35,39.95,39.21,39.67,742845.0,33.8561,34.3724,33.7357,34.1315,742845.0
2020-08-03 09:45:00,39.68,40.04,39.64,39.93,735100.0,34.1401,34.4498,34.1057,34.3552,735100.0
2020-08-03 09:50:00,39.93,39.98,39.3,39.42,587951.0,34.3552,34.3982,33.8131,33.9164,587951.0
2020-08-03 09:55:00,39.42,39.83,39.32,39.45,698547.0,33.9164,34.2691,33.8303,33.9422,698547.0
2020-08-03 10:00:00,39.45,39.97,39.41,39.94,538074.0,33.9422,34.3896,33.9078,34.3638,538074.0
2020-08-03 10:05:00,39.93,40.04,39.53,39.73,576263.0,34.3552,34.4498,34.011,34.1831,576263.0
2020-08-03 10:10:00,39.76,39.96,39.58,39.94,217590.0,34.2089,34.381,34.054,34.3638,217590.0
2020-08-03 10:15:00,39.94,39.95,39.66,39.67,415341.0,34.3638,34.3724,34.1229,34.1315,415341.0
2020-08-03 10:20:00,39.67,39.71,39.26,39.38,377778.0,34.1315,34.1659,33.7787,33.882,377778.0
2020-08-03 10:25:00,39.38,39.51,39.05,39.05,438487.0,33.882,33.9938,33.598,33.598,438487.0
2020-08-03 10:30:00,39.04,39.12,38.86,39.02,259550.0,33.5894,33.6583,33.4346,33.5722,259550.0
2020-08-03 10:35:00,39.01,39.05,38.64,38.98,314622.0,33.5636,33.598,33.2453,33.5378,314622.0
2020-08-03 10:40:00,38.96,39.14,38.73,38.87,308156.0,33.5206,33.6755,33.3227,33.4432,308156.0
2020-08-03 10:45:00,38.84,38.89,38.57,38.64,263569.0,33.4174,33.4604,33.185,33.2453,263569.0
2020-08-03 10:50:00,38.63,38.91,38.6,38.65,276305.0,33.2367,33.4776,33.2109,33.2539,276305.0
2020-08-03 10:55:00,38.67,38.9,38.6,38.8,279072.0,33.2711,33.469,33.2109,33.3829,279072.0
2020-08-03 11:00:00,38.8,38.97,38.62,38.78,277244.0,33.3829,33.5292,33.2281,33.3657,277244.0
2020-08-03 11:05:00,38.78,38.98,38.63,38.9,268045.0,33.3657,33.5378,33.2367,33.469,268045.0
2020-08-03 11:10:00,38.9,38.9,38.5,38.55,334463.0,33.469,33.469,33.1248,33.1678,334463.0
2020-08-03 11:15:00,38.56,38.64,38.35,38.47,251699.0,33.1764,33.2453,32.9958,33.099,251699.0
2020-08-03 11:20:00,38.47,38.52,38.04,38.08,392869.0,33.099,33.142,32.729,32.7635,392869.0
2020-08-03 11:25:00,38.06,38.12,37.85,37.93,495011.0,32.7463,32.7979,32.5656,32.6344,495011.0
2020-08-03 11:30:00,37.92,38.14,37.81,38.1,238161.0,32.6258,32.8151,32.5312,32.7807,238161.0
2020-08-03 11:35:00,38.09,38.35,38.06,38.11,215374.0,32.7721,32.9958,32.7463,32.7893,215374.0
2020-08-03 11:40:00,38.11,38.16,38.0,38.05,170167.0,32.7893,32.8323,32.6946,32.7376,170167.0
2020-08-03 11:45:00,38.05,38.12,37.96,37.97,140370.0,32.7376,32.7979,32.6602,32.6688,140370.0
2020-08-03 11:50:00,37.95,38.01,37.69,37.76,315865.0,32.6516,32.7032,32.4279,32.4881,315865.0
2020-08-03 11:55:00,37.76,37.81,37.56,37.57,168260.0,32.4881,32.5312,32.3161,32.3247,168260.0
2020-08-03 12:00:00,37.56,37.67,37.42,37.49,294985.0,32.3161,32.4107,32.1956,32.2558,294985.0
2020-08-03 12:05:00,37.5,37.85,37.49,37.75,178059.0,32.2644,32.5656,32.2558,32.4795,178059.0
2020-08-03 12:10:00,37.78,37.81,37.68,37.77,139568.0,32.5053,32.5312,32.4193,32.4967,139568.0
2020-08-03 12:15:00,37.76,37.77,37.5,37.77,147198.0,32.4881,32.4967,32.2644,32.4967,147198.0
2020-08-03 12:20:00,37.76,37.84,37.65,37.66,119062.0,32.4881,32.557,32.3935,32.4021,119062.0
2020-08-03 12:25:00,37.65,37.84,37.6,37.79,102315.0,32.3935,32.557,32.3505,32.5139,102315.0
2020-08-03 12:30:00,37.79,37.86,37.75,37.76,98456.0,32.5139,32.5742,32.4795,32.4881,98456.0
2020-08-03 12:35:00,37.76,37.81,37.76,37.8,58408.0,32.4881,32.5312,32.4881,32.5226,58408.0
2020-08-03 12:40:00,37.79,38.0,37.79,37.98,158004.0,32.5139,32.6946,32.5139,32.6774,158004.0
2020-08-03 12:45:00,38.0,38.06,37.91,37.94,81845.0,32.6946,32.7463,32.6172,32.643,81845.0
2020-08-03 12:50:00,37.95,38.04,37.95,37.99,52135.0,32.6516,32.729,32.6516,32.686,52135.0
2020-08-03 12:55:00,37.99,38.15,37.99,38.08,61976.0,32.686,32.8237,32.686,32.7635,61976.0
2020-08-03 13:00:00,38.08,38.29,38.08,38.24,257456.0,32.7635,32.9441,32.7635,32.9011,257456.0
2020-08-03 13:05:00,38.22,38.39,38.17,38.36,121274.0,32.8839,33.0302,32.8409,33.0044,121274.0
2020-08-03 13:10:00,38.34,38.37,38.22,38.3,98222.0,32.9872,33.013,32.8839,32.9527,98222.0
2020-08-03 13:15:00,38.31,38.51,38.25,38.45,79737.0,32.9613,33.1334,32.9097,33.0818,79737.0
2020-08-03 13:20:00,38.45,38.62,38.38,38.62,115978.0,33.0818,33.2281,33.0216,33.2281,115978.0
2020-08-03 13:25:00,38.62,38.8,38.61,38.76,154963.0,33.2281,33.3829,33.2195,33.3485,154963.0
2020-08-03 13:30:00,38.75,38.8,38.59,38.73,102650.0,33.3399,33.3829,33.2023,33.3227,102650.0
2020-08-03 13:35:00,38.73,38.88,38.66,38.88,92478.0,33.3227,33.4518,33.2625,33.4518,92478.0
2020-08-03 13:40:00,38.89,38.94,38.73,38.82,115668.0,33.4604,33.5034,33.3227,33.4001,115668.0
2020-08-03 13:45:00,38.81,38.89,38.76,38.85,55147.0,33.3915,33.4604,33.3485,33.426,55147.0
2020-08-03 13:50:00,38.85,39.02,38.78,38.94,150652.0,33.426,33.5722,33.3657,33.5034,150652.0
2020-08-03 13:55:00,38.94,38.96,38.72,38.81,113584.0,33.5034,33.5206,33.3141,33.3915,113584.0
2020-08-03 14:00:00,38.79,38.87,38.77,38.83,70261.0,33.3743,33.4432,33.3571,33.4087,70261.0
2020-08-03 14:05:00,38.84,38.92,38.79,38.86,64941.0,33.4174,33.4862,33.3743,33.4346,64941.0
2020-08-03 14:10:00,38.87,38.95,38.79,38.94,58685.0,33.4432,33.512,33.3743,33.5034,58685.0
2020-08-03 14:15:00,38.95,38.96,38.56,38.65,179148.0,33.512,33.5206,33.1764,33.2539,179148.0
2020-08-03 14:20:00,38.66,38.69,38.58,38.61,65488.0,33.2625,33.2883,33.1937,33.2195,65488.0
2020-08-03 14:25:00,38.61,38.75,38.61,38.64,118283.0,33.2195,33.3399,33.2195,33.2453,118283.0
2020-08-03 14:30:00,38.63,38.65,38.22,38.28,266948.0,33.2367,33.2539,32.8839,32.9355,266948.0
2020-08-03 14:35:00,38.3,38.41,38.28,38.38,115080.0,32.9527,33.0474,32.9355,33.0216,115080.0
2020-08-03 14:40:00,38.37,38.58,38.35,38.58,103884.0,33.013,33.1937,32.9958,33.1937,103884.0
2020-08-03 14:45:00,38.58,38.58,38.44,38.46,83732.0,33.1937,33.1937,33.0732,33.0904,83732.0
2020-08-03 14:50:00,38.45,38.56,38.41,38.55,63458.0,33.0818,33.1764,33.0474,33.1678,63458.0
2020-08-03 14:55:00,38.55,38.68,38.48,38.66,68071.0,33.1678,33.2797,33.1076,33.2625,68071.0
2020-08-03 15:00:00,38.68,38.77,38.61,38.69,67552.0,33.2797,33.3571,33.2195,33.2883,67552.0
2020-08-03 15:05:00,38.7,38.88,38.7,38.87,50793.0,33.2969,33.4518,33.2969,33.4432,50793.0
2020-08-03 15:10:00,38.87,38.95,38.81,38.94,106794.0,33.4432,33.512,33.3915,33.5034,106794.0
2020-08-03 15:15:00,38.93,38.95,38.85,38.92,100976.0,33.4948,33.512,33.426,33.4862,100976.0
2020-08-03 15:20:00,38.93,38.93,38.81,38.89,87264.0,33.4948,33.4948,33.3915,33.4604,87264.0
2020-08-03 15:25:00,38.89,38.96,38.86,38.86,145709.0,33.4604,33.5206,33.4346,33.4346,145709.0
2020-08-03 15:30:00,38.87,39.07,38.85,39.02,243011.0,33.4432,33.6152,33.426,33.5722,243011.0
2020-08-03 15:35:00,39.02,39.11,38.94,39.1,179201.0,33.5722,33.6497,33.5034,33.6411,179201.0
2020-08-03 15:40:00,39.12,39.12,38.86,38.9,235933.0,33.6583,33.6583,33.4346,33.469,235933.0
2020-08-03 15:45:00,38.9,38.95,38.6,38.6,257611.0,33.469,33.512,33.2109,33.2109,257611.0
2020-08-03 15:50:00,38.59,38.69,38.57,38.59,284159.0,33.2023,33.2883,33.185,33.2023,284159.0
2020-08-03 15:55:00,38.59,38.67,38.45,38.55,718056.0,33.2023,33.2711,33.0818,33.1678,718056.0
2020-08-04 09:30:00,37.83,38.09,36.69,36.69,1059474.0,32.5484,32.7721,31.5675,31.5675,1059474.0
2020-08-04 09:35:00,36.7,37.65,36.51,37.65,672502.0,31.5761,32.3935,31.4127,32.3935,672502.0
2020-08-04 09:40:00,37.61,37.61,36.66,36.86,566347.0,32.3591,32.3591,31.5417,31.7138,566347.0
2020-08-04 09:45:00,36.86,37.05,36.64,37.0,328974.0,31.7138,31.8773,31.5245,31.8342,328974.0
2020-08-04 09:50:00,37.01,37.08,36.72,36.75,298775.0,31.8428,31.9031,31.5933,31.6191,298775.0
2020-08-04 09:55:00,36.76,36.92,36.72,36.79,335448.0,31.6278,31.7654,31.5933,31.6536,335448.0
2020-08-04 10:00:00,36.79,36.95,36.73,36.77,238350.0,31.6536,31.7912,31.6019,31.6364,238350.0
2020-08-04 10:05:00,36.77,37.0,36.73,37.0,240485.0,31.6364,31.8342,31.6019,31.8342,240485.0
2020-08-04 10:10:00,37.0,37.21,36.84,37.13,211988.0,31.8342,32.0149,31.6966,31.9461,211988.0
2020-08-04 10:15:00,37.13,37.24,37.04,37.16,182061.0,31.9461,32.0407,31.8687,31.9719,182061.0
2020-08-04 10:20:00,37.15,37.25,36.97,36.97,251652.0,31.9633,32.0493,31.8084,31.8084,251652.0
2020-08-04 10:25:00,36.97,37.05,36.93,36.98,148952.0,31.8084,31.8773,31.774,31.817,148952.0
2020-08-04 10:30:00,36.98,37.08,36.92,36.96,164378.0,31.817,31.9031,31.7654,31.7998,164378.0
2020-08-04 10:35:00,36.95,37.04,36.93,37.03,95720.0,31.7912,31.8687,31.774,31.8601,95720.0
2020-08-04 10:40:00,37.02,37.44,37.02,37.42,202061.0,31.8515,32.2128,31.8515,32.1956,202061.0
2020-08-04 10:45:00,37.43,37.61,37.35,37.58,354128.0,32.2042,32.3591,32.1354,32.3333,354128.0
2020-08-04 10:50:00,37.58,37.75,37.54,37.57,341151.0,32.3333,32.4795,32.2989,32.3247,341151.0
2020-08-04 10:55:00,37.54,37.59,37.27,37.33,129353.0,32.2989,32.3419,32.0665,32.1182,129353.0
2020-08-04 11:00:00,37.31,37.41,37.27,37.33,91419.0,32.101,32.187,32.0665,32.1182,91419.0
2020-08-04 11:05:00,37.33,37.44,37.3,37.32,83437.0,32.1182,32.2128,32.0924,32.1096,83437.0
2020-08-04 11:10:00,37.32,37.46,37.29,37.41,69642.0,32.1096,32.23,32.0838,32.187,69642.0
2020-08-04 11:15:00,37.42,37.55,37.34,37.41,72368.0,32.1956,32.3075,32.1268,32.187,72368.0
2020-08-04 11:20:00,37.41,37.48,37.41,37.45,51568.0,32.187,32.2472,32.187,32.2214,51568.0
2020-08-04 11:25:00,37.46,37.65,37.46,37.52,123213.0,32.23,32.3935,32.23,32.2816,123213.0
2020-08-04 11:30:00,37.52,37.71,37.52,37.66,100211.0,32.2816,32.4451,32.2816,32.4021,100211.0
2020-08-04 11:35:00,37.65,37.78,37.64,37.77,101090.0,32.3935,32.5053,32.3849,32.4967,101090.0
2020-08-04 11:40:00,37.79,37.9,37.76,37.83,70728.0,32.5139,32.6086,32.4881,32.5484,70728.0
2020-08-04 11:45:00,37.83,37.96,37.77,37.89,162334.0,32.5484,32.6602,32.4967,32.6,162334.0
2020-08-04 11:50:00,37.88,37.89,37.68,37.7,181529.0,32.5914,32.6,32.4193,32.4365,181529.0
2020-08-04 11:55:00,37.7,37.89,37.6,37.84,94602.0,32.4365,32.6,32.3505,32.557,94602.0
2020-08-04 12:00:00,37.84,37.86,37.71,37.85,67532.0,32.557,32.5742,32.4451,32.5656,67532.0
2020-08-04 12:05:00,37.85,37.94,37.81,37.84,54359.0,32.5656,32.643,32.5312,32.557,54359.0
2020-08-04 12:10:00,37.84,37.92,37.8,37.89,80655.0,32.557,32.6258,32.5226,32.6,80655.0
2020-08-04 12:15:00,37.89,37.9,37.84,37.87,46920.0,32.6,32.6086,32.557,32.5828,46920.0
2020-08-04 12:20:00,37.86,37.96,37.85,37.85,74347.0,32.5742,32.6602,32.5656,32.5656,74347.0
2020-08-04 12:25:00,37.85,38.08,37.85,38.05,90305.0,32.5656,32.7635,32.5656,32.7376,90305.0
2020-08-04 12:30:00,38.05,38.17,38.04,38.16,72052.0,32.7376,32.8409,32.729,32.8323,72052.0
2020-08-04 12:35:00,38.16,38.28,38.13,38.23,99766.0,32.8323,32.9355,32.8065,32.8925,99766.0
2020-08-04 12:40:00,38.22,38.22,38.13,38.16,97682.0,32.8839,32.8839,32.8065,32.8323,97682.0
2020-08-04 12:45:00,38.16,38.2,37.91,37.94,106214.0,32.8323,32.8667,32.6172,32.643,106214.0
2020-08-04 12:50:00,37.94,38.0,37.91,37.98,65602.0,32.643,32.6946,32.6172,32.6774,65602.0
2020-08-04 12:55:00,37.98,38.12,37.87,38.09,55241.0,32.6774,32.7979,32.5828,32.7721,55241.0
2020-08-04 13:00:00,38.12,38.2,38.03,38.14,86811.0,32.7979,32.8667,32.7204,32.8151,86811.0
2020-08-04 13:05:00,38.14,38.19,38.12,38.15,39205.0,32.8151,32.8581,32.7979,32.8237,39205.0
2020-08-04 13:10:00,38.16,38.29,38.15,38.27,72391.0,32.8323,32.9441,32.8237,32.9269,72391.0
2020-08-04 13:15:00,38.28,38.38,38.27,38.31,167827.0,32.9355,33.0216,32.9269,32.9613,167827.0
2020-08-04 13:20:00,38.32,38.44,38.29,38.44,75768.0,32.97,33.0732,32.9441,33.0732,75768.0
2020-08-04 13:25:00,38.44,38.55,38.44,38.54,139049.0,33.0732,33.1678,33.0732,33.1592,139049.0
2020-08-04 13:30:00,38.54,38.55,38.44,38.5,58957.0,33.1592,33.1678,33.0732,33.1248,58957.0
2020-08-04 13:35:00,38.51,38.56,38.47,38.47,52518.0,33.1334,33.1764,33.099,33.099,52518.0
2020-08-04 13:40:00,38.47,38.5,38.35,38.39,64159.0,33.099,33.1248,32.9958,33.0302,64159.0
2020-08-04 13:45:00,38.4,38.43,38.26,38.36,108807.0,33.0388,33.0646,32.9183,33.0044,108807.0
2020-08-04 13:50:00,38.36,38.52,38.33,38.47,58572.0,33.0044,33.142,32.9786,33.099,58572.0
2020-08-04 13:55:00,38.47,38.5,38.33,38.33,57801.0,33.099,33.1248,32.9786,32.9786,57801.0
2020-08-04 14:00:00,38.34,38.47,38.34,38.47,41778.0,32.9872,33.099,32.9872,33.099,41778.0
2020-08-04 14:05:00,38.47,38.51,38.42,38.43,69084.0,33.099,33.1334,33.056,33.0646,69084.0
2020-08-04 14:10:00,38.44,38.57,38.43,38.48,72798.0,33.0732,33.185,33.0646,33.1076,72798.0
2020-08-04 14:15:00,38.48,38.54,38.38,38.43,50683.0,33.1076,33.1592,33.0216,33.0646,50683.0
2020-08-04 14:20:00,38.42,38.43,38.27,38.3,51685.0,33.056,33.0646,32.9269,32.9527,51685.0
2020-08-04 14:25:00,38.29,38.3,38.14,38.15,60224.0,32.9441,32.9527,32.8151,32.8237,60224.0
2020-08-04 14:30:00,38.15,38.15,37.93,37.97,126685.0,32.8237,32.8237,32.6344,32.6688,126685.0
2020-08-04 14:35:00,37.97,38.06,37.93,37.95,48255.0,32.6688,32.7463,32.6344,32.6516,48255.0
2020-08-04 14:40:00,37.95,38.03,37.94,37.97,34341.0,32.6516,32.7204,32.643,32.6688,34341.0
2020-08-04 14:45:00,37.97,38.04,37.95,37.98,69574.0,32.6688,32.729,32.6516,32.6774,69574.0
2020-08-04 14:50:00,37.98,38.04,37.95,37.99,36127.0,32.6774,32.729,32.6516,32.686,36127.0
2020-08-04 14:55:00,37.98,38.03,37.89,37.97,63758.0,32.6774,32.7204,32.6,32.6688,63758.0
2020-08-04 15:00:00,37.94,37.99,37.85,37.88,61702.0,32.643,32.686,32.5656,32.5914,61702.0
2020-08-04 15:05:00,37.89,37.92,37.85,37.88,65249.0,32.6,32.6258,32.5656,32.5914,65249.0
2020-08-04 15:10:00,37.88,37.98,37.81,37.94,69290.0,32.5914,32.6774,32.5312,32.643,69290.0
2020-08-04 15:15:00,37.92,38.07,37.91,37.97,101491.0,32.6258,32.7549,32.6172,32.6688,101491.0
2020-08-04 15:20:00,37.97,38.02,37.84,37.9,79047.0,32.6688,32.7118,32.557,32.6086,79047.0
2020-08-04 15:25:00,37.91,37.94,37.86,37.91,58696.0,32.6172,32.643,32.5742,32.6172,58696.0
2020-08-04 15:30:00,37.91,37.94,37.78,37.78,141312.0,32.6172,32.643,32.5053,32.5053,141312.0
2020-08-04 15:35:00,37.79,37.81,37.71,37.77,117232.0,32.5139,32.5312,32.4451,32.4967,117232.0
2020-08-04 15:40:00,37.77,37.81,37.73,37.73,117374.0,32.4967,32.5312,32.4623,32.4623,117374.0
2020-08-04 15:45:00,37.73,37.79,37.69,37.72,126572.0,32.4623,32.5139,32.4279,32.4537,126572.0
2020-08-04 15:50:00,37.72,37.81,37.61,37.62,188728.0,32.4537,32.5312,32.3591,32.3677,188728.0
2020-08-04 15:55:00,37.63,37.7,37.6,37.68,328879.0,32.3763,32.4365,32.3505,32.4193,328879.0
2020-08-05 09:30:00,38.08,38.13,37.54,37.7,424729.0,32.7635,32.8065,32.2989,32.4365,424729.0
2020-08-05 09:35:00,37.71,37.72,37.26,37.32,237917.0,32.4451,32.4537,32.0579,32.1096,237917.0
2020-08-05 09:40:00,37.33,37.39,37.06,37.11,162473.0,32.1182,32.1698,31.8859,31.9289,162473.0
2020-08-05 09:45:00,37.13,37.27,36.95,37.17,278872.0,31.9461,32.0665,31.7912,31.9805,278872.0
2020-08-05 09:50:00,37.18,37.28,36.99,37.09,122194.0,31.9891,32.0752,31.8256,31.9117,122194.0
2020-08-05 09:55:00,37.09,37.12,36.63,36.7,398473.0,31.9117,31.9375,31.5159,31.5761,398473.0
2020-08-05 10:00:00,36.7,36.96,36.63,36.95,216451.0,31.5761,31.7998,31.5159,31.7912,216451.0
2020-08-05 10:05:00,36.95,37.18,36.95,37.1,98043.0,31.7912,31.9891,31.7912,31.9203,98043.0
2020-08-05 10:10:00,37.09,37.11,36.84,36.89,65042.0,31.9117,31.9289,31.6966,31.7396,65042.0
2020-08-05 10:15:00,36.89,36.99,36.85,36.95,68312.0,31.7396,31.8256,31.7052,31.7912,68312.0
2020-08-05 10:20:00,36.96,37.04,36.88,36.93,63302.0,31.7998,31.8687,31.731,31.774,63302.0
2020-08-05 10:25:00,36.92,37.02,36.87,36.97,85859.0,31.7654,31.8515,31.7224,31.8084,85859.0
2020-08-05 10:30:00,36.97,37.0,36.83,36.87,156025.0,31.8084,31.8342,31.688,31.7224,156025.0
2020-08-05 10:35:00,36.89,36.93,36.8,36.84,100606.0,31.7396,31.774,31.6622,31.6966,100606.0
2020-08-05 10:40:00,36.82,36.82,36.7,36.72,74903.0,31.6794,31.6794,31.5761,31.5933,74903.0
2020-08-05 10:45:00,36.7,37.12,36.68,37.09,124172.0,31.5761,31.9375,31.5589,31.9117,124172.0
2020-08-05 10:50:00,37.09,37.16,37.01,37.01,83961.0,31.9117,31.9719,31.8428,31.8428,83961.0
2020-08-05 10:55:00,37.02,37.09,36.86,36.88,59246.0,31.8515,31.9117,31.7138,31.731,59246.0
2020-08-05 11:00:00,36.89,36.93,36.75,36.84,62416.0,31.7396,31.774,31.6191,31.6966,62416.0
2020-08-05 11:05:00,36.84,36.97,36.78,36.86,66085.0,31.6966,31.8084,31.645,31.7138,66085.0
2020-08-05 11:10:00,36.85,36.87,36.75,36.84,41291.0,31.7052,31.7224,31.6191,31.6966,41291.0
2020-08-05 11:15:00,36.84,36.98,36.83,36.88,85236.0,31.6966,31.817,31.688,31.731,85236.0
2020-08-05 11:20:00,36.87,36.91,36.62,36.66,169113.0,31.7224,31.7568,31.5073,31.5417,169113.0
2020-08-05 11:25:00,36.68,36.76,36.65,36.71,96740.0,31.5589,31.6278,31.5331,31.5847,96740.0
2020-08-05 11:30:00,36.7,36.71,36.54,36.63,113925.0,31.5761,31.5847,31.4385,31.5159,113925.0
2020-08-05 11:35:00,36.63,36.75,36.51,36.74,96503.0,31.5159,31.6191,31.4127,31.6105,96503.0
2020-08-05 11:40:00,36.75,36.79,36.52,36.59,63563.0,31.6191,31.6536,31.4213,31.4815,63563.0
2020-08-05 11:45:00,36.58,36.63,36.5,36.57,121394.0,31.4729,31.5159,31.4041,31.4643,121394.0
2020-08-05 11:50:00,36.55,36.55,36.31,36.45,221659.0,31.4471,31.4471,31.2406,31.361,221659.0
2020-08-05 11:55:00,36.44,36.47,36.4,36.45,122901.0,31.3524,31.3782,31.318,31.361,122901.0
2020-08-05 12:00:00,36.46,36.75,36.45,36.7,142841.0,31.3696,31.6191,31.361,31.5761,142841.0
2020-08-05 12:05:00,36.7,36.71,36.56,36.64,40539.0,31.5761,31.5847,31.4557,31.5245,40539.0
2020-08-05 12:10:00,36.64,36.69,36.55,36.58,47183.0,31.5245,31.5675,31.4471,31.4729,47183.0
2020-08-05 12:15:00,36.59,36.67,36.52,36.66,59905.0,31.4815,31.5503,31.4213,31.5417,59905.0
2020-08-05 12:20:00,36.66,36.7,36.59,36.69,57122.0,31.5417,31.5761,31.4815,31.5675,57122.0
2020-08-05 12:25:00,36.68,36.74,36.66,36.74,70425.0,31.5589,31.6105,31.5417,31.6105,70425.0
2020-08-05 12:30:00,36.73,36.78,36.68,36.69,43225.0,31.6019,31.645,31.5589,31.5675,43225.0
2020-08-05 12:35:00,36.69,36.84,36.69,36.82,93082.0,31.5675,31.6966,31.5675,31.6794,93082.0
2020-08-05 12:40:00,36.83,36.83,36.73,36.75,94727.0,31.688,31.688,31.6019,31.6191,94727.0
2020-08-05 12:45:00,36.75,36.92,36.74,36.91,97735.0,31.6191,31.7654,31.6105,31.7568,97735.0
2020-08-05 12:50:00,36.91,36.92,36.7,36.8,69769.0,31.7568,31.7654,31.5761,31.6622,69769.0
2020-08-05 12:55:00,36.8,36.83,36.64,36.71,69469.0,31.6622,31.688,31.5245,31.5847,69469.0
2020-08-05 13:00:00,36.71,36.71,36.59,36.61,76915.0,31.5847,31.5847,31.4815,31.4987,76915.0
2020-08-05 13:05:00,36.6,36.6,36.47,36.47,116387.0,31.4901,31.4901,31.3782,31.3782,116387.0
2020-08-05 13:10:00,36.46,36.46,36.27,36.32,138755.0,31.3696,31.3696,31.2062,31.2492,138755.0
2020-08-05 13:15:00,36.31,36.41,36.31,36.36,86072.0,31.2406,31.3266,31.2406,31.2836,86072.0
2020-08-05 13:20:00,36.36,36.44,36.32,36.41,57946.0,31.2836,31.3524,31.2492,31.3266,57946.0
2020-08-05 13:25:00,36.41,36.45,36.33,36.33,34147.0,31.3266,31.361,31.2578,31.2578,34147.0
2020-08-05 13:30:00,36.33,36.41,36.32,36.38,36618.0,31.2578,31.3266,31.2492,31.3008,36618.0
2020-08-05 13:35:00,36.39,36.39,36.28,36.35,56778.0,31.3094,31.3094,31.2148,31.275,56778.0
2020-08-05 13:40:00,36.36,36.44,36.32,36.44,37539.0,31.2836,31.3524,31.2492,31.3524,37539.0
2020-08-05 13:45:00,36.44,36.52,36.43,36.47,47944.0,31.3524,31.4213,31.3438,31.3782,47944.0
2020-08-05 13:50:00,36.47,36.51,36.42,36.47,45373.0,31.3782,31.4127,31.3352,31.3782,45373.0
2020-08-05 13:55:00,36.47,36.53,36.46,36.47,42631.0,31.3782,31.4299,31.3696,31.3782,42631.0
2020-08-05 14:00:00,36.47,36.65,36.46,36.6,106060.0,31.3782,31.5331,31.3696,31.4901,106060.0
2020-08-05 14:05:00,36.61,36.63,36.5,36.52,32383.0,31.4987,31.5159,31.4041,31.4213,32383.0
2020-08-05 14:10:00,36.52,36.6,36.5,36.6,51545.0,31.4213,31.4901,31.4041,31.4901,51545.0
2020-08-05 14:15:00,36.59,36.63,36.52,36.52,38032.0,31.4815,31.5159,31.4213,31.4213,38032.0
2020-08-05 14:20:00,36.53,36.54,36.42,36.43,37767.0,31.4299,31.4385,31.3352,31.3438,37767.0
2020-08-05 14:25:00,36.44,36.49,36.42,36.45,35084.0,31.3524,31.3954,31.3352,31.361,35084.0
2020-08-05 14:30:00,36.45,36.54,36.43,36.47,37331.0,31.361,31.4385,31.3438,31.3782,37331.0
2020-08-05 14:35:00,36.47,36.57,36.45,36.55,46534.0,31.3782,31.4643,31.361,31.4471,46534.0
2020-08-05 14:40:00,36.55,36.67,36.55,36.64,52928.0,31.4471,31.5503,31.4471,31.5245,52928.0
2020-08-05 14:45:00,36.65,36.67,36.55,36.59,54880.0,31.5331,31.5503,31.4471,31.4815,54880.0
2020-08-05 14:50:00,36.59,36.69,36.57,36.62,72045.0,31.4815,31.5675,31.4643,31.5073,72045.0
2020-08-05 14:55:00,36.62,36.62,36.51,36.54,61707.0,31.5073,31.5073,31.4127,31.4385,61707.0
2020-08-05 15:00:00,36.54,36.61,36.54,36.59,48923.0,31.4385,31.4987,31.4385,31.4815,48923.0
2020-08-05 15:05:00,36.59,36.67,36.58,36.66,81584.0,31.4815,31.5503,31.4729,31.5417,81584.0
2020-08-05 15:10:00,36.65,36.68,36.6,36.61,46354.0,31.5331,31.5589,31.4901,31.4987,46354.0
2020-08-05 15:15:00,36.61,36.7,36.59,36.63,93493.0,31.4987,31.5761,31.4815,31.5159,93493.0
2020-08-05 15:20:00,36.65,36.72,36.63,36.72,56364.0,31.5331,31.5933,31.5159,31.5933,56364.0
2020-08-05 15:25:00,36.72,36.77,36.63,36.72,108784.0,31.5933,31.6364,31.5159,31.5933,108784.0
2020-08-05 15:30:00,36.73,36.95,36.71,36.94,101067.0,31.6019,31.7912,31.5847,31.7826,101067.0
2020-08-05 15:35:00,36.94,37.05,36.87,36.96,156974.0,31.7826,31.8773,31.7224,31.7998,156974.0
2020-08-05 15:40:00,36.95,37.14,36.76,36.77,208405.0,31.7912,31.9547,31.6278,31.6364,208405.0
2020-08-05 15:45:00,36.77,36.85,36.58,36.58,250696.0,31.6364,31.7052,31.4729,31.4729,250696.0
2020-08-05 15:50:00,36.57,36.68,36.51,36.64,340815.0,31.4643,31.5589,31.4127,31.5245,340815.0
2020-08-05 15:55:00,36.65,36.65,36.42,36.42,876069.0,31.5331,31.5331,31.3352,31.3352,876069.0
2020-08-06 09:30:00,36.07,36.65,36.0,36.39,248428.0,31.0341,31.5331,30.9739,31.3094,248428.0
2020-08-06 09:35:00,36.4,36.53,36.18,36.27,78172.0,31.318,31.4299,31.1287,31.2062,78172.0
2020-08-06 09:40:00,36.26,36.34,36.11,36.18,103510.0,31.1976,31.2664,31.0685,31.1287,103510.0
2020-08-06 09:45:00,36.19,36.51,36.11,36.37,116278.0,31.1373,31.4127,31.0685,31.2922,116278.0
2020-08-06 09:50:00,36.36,36.61,36.36,36.53,68573.0,31.2836,31.4987,31.2836,31.4299,68573.0
2020-08-06 09:55:00,36.54,36.82,36.52,36.76,128507.0,31.4385,31.6794,31.4213,31.6278,128507.0
2020-08-06 10:00:00,36.77,36.79,36.56,36.57,99524.0,31.6364,31.6536,31.4557,31.4643,99524.0
2020-08-06 10:05:00,36.56,36.62,36.38,36.39,79477.0,31.4557,31.5073,31.3008,31.3094,79477.0
2020-08-06 10:10:00,36.4,36.56,36.34,36.44,122835.0,31.318,31.4557,31.2664,31.3524,122835.0
2020-08-06 10:15:00,36.42,36.51,36.35,36.39,61893.0,31.3352,31.4127,31.275,31.3094,61893.0
2020-08-06 10:20:00,36.38,36.67,36.38,36.63,120223.0,31.3008,31.5503,31.3008,31.5159,120223.0
2020-08-06 10:25:00,36.6,36.88,36.57,36.73,241009.0,31.4901,31.731,31.4643,31.6019,241009.0
2020-08-06 10:30:00,36.71,36.8,36.54,36.57,74691.0,31.5847,31.6622,31.4385,31.4643,74691.0
2020-08-06 10:35:00,36.56,36.6,36.42,36.47,96337.0,31.4557,31.4901,31.3352,31.3782,96337.0
2020-08-06 10:40:00,36.46,36.46,36.32,36.35,44280.0,31.3696,31.3696,31.2492,31.275,44280.0
2020-08-06 10:45:00,36.36,36.51,36.3,36.31,60292.0,31.2836,31.4127,31.232,31.2406,60292.0
2020-08-06 10:50:00,36.3,36.5,36.28,36.5,56828.0,31.232,31.4041,31.2148,31.4041,56828.0
2020-08-06 10:55:00,36.49,36.51,36.39,36.44,28824.0,31.3954,31.4127,31.3094,31.3524,28824.0
2020-08-06 11:00:00,36.44,36.44,36.24,36.28,75729.0,31.3524,31.3524,31.1804,31.2148,75729.0
2020-08-06 11:05:00,36.27,36.35,36.2,36.24,61072.0,31.2062,31.275,31.1459,31.1804,61072.0
2020-08-06 11:10:00,36.23,36.28,36.16,36.2,61603.0,31.1717,31.2148,31.1115,31.1459,61603.0
2020-08-06 11:15:00,36.2,36.26,36.16,36.18,29987.0,31.1459,31.1976,31.1115,31.1287,29987.0
2020-08-06 11:20:00,36.19,36.28,36.15,36.24,43253.0,31.1373,31.2148,31.1029,31.1804,43253.0
2020-08-06 11:25:00,36.23,36.23,36.13,36.15,39323.0,31.1717,31.1717,31.0857,31.1029,39323.0
2020-08-06 11:30:00,36.15,36.15,36.01,36.09,96595.0,31.1029,31.1029,30.9825,31.0513,96595.0
2020-08-06 11:35:00,36.09,36.09,36.01,36.07,52036.0,31.0513,31.0513,30.9825,31.0341,52036.0
2020-08-06 11:40:00,36.07,36.08,35.96,36.0,101165.0,31.0341,31.0427,30.9394,30.9739,101165.0
2020-08-06 11:45:00,36.0,36.01,35.92,35.95,88484.0,30.9739,30.9825,30.905,30.9308,88484.0
2020-08-06 11:50:00,35.94,36.12,35.88,36.1,68693.0,30.9222,31.0771,30.8706,31.0599,68693.0
2020-08-06 11:55:00,36.1,36.23,36.1,36.13,57316.0,31.0599,31.1717,31.0599,31.0857,57316.0
2020-08-06 12:00:00,36.14,36.25,36.13,36.15,42411.0,31.0943,31.189,31.0857,31.1029,42411.0
2020-08-06 12:05:00,36.16,36.17,36.05,36.05,33041.0,31.1115,31.1201,31.0169,31.0169,33041.0
2020-08-06 12:10:00,36.06,36.08,35.96,35.98,41495.0,31.0255,31.0427,30.9394,30.9567,41495.0
2020-08-06 12:15:00,35.99,36.08,35.98,36.05,49635.0,30.9653,31.0427,30.9567,31.0169,49635.0
2020-08-06 12:20:00,36.05,36.08,36.0,36.04,29905.0,31.0169,31.0427,30.9739,31.0083,29905.0
2020-08-06 12:25:00,36.03,36.07,35.97,36.05,31051.0,30.9997,31.0341,30.948,31.0169,31051.0
2020-08-06 12:30:00,36.04,36.08,36.03,36.04,27057.0,31.0083,31.0427,30.9997,31.0083,27057.0
2020-08-06 12:35:00,36.04,36.07,35.94,35.99,25409.0,31.0083,31.0341,30.9222,30.9653,25409.0
2020-08-06 12:40:00,35.99,36.03,35.96,35.97,26884.0,30.9653,30.9997,30.9394,30.948,26884.0
2020-08-06 12:45:00,35.97,35.99,35.9,35.91,60863.0,30.948,30.9653,30.8878,30.8964,60863.0
2020-08-06 12:50:00,35.91,35.94,35.87,35.9,66514.0,30.8964,30.9222,30.862,30.8878,66514.0
2020-08-06 12:55:00,35.9,35.99,35.88,35.98,28643.0,30.8878,30.9653,30.8706,30.9567,28643.0
2020-08-06 13:00:00,35.98,36.14,35.98,36.14,49127.0,30.9567,31.0943,30.9567,31.0943,49127.0
2020-08-06 13:05:00,36.14,36.25,36.11,36.23,64143.0,31.0943,31.189,31.0685,31.1717,64143.0
2020-08-06 13:10:00,36.21,36.21,36.11,36.12,29903.0,31.1545,31.1545,31.0685,31.0771,29903.0
2020-08-06 13:15:00,36.13,36.15,36.06,36.13,102136.0,31.0857,31.1029,31.0255,31.0857,102136.0
2020-08-06 13:20:00,36.13,36.2,36.1,36.12,36390.0,31.0857,31.1459,31.0599,31.0771,36390.0
2020-08-06 13:25:00,36.11,36.13,36.04,36.12,52667.0,31.0685,31.0857,31.0083,31.0771,52667.0
2020-08-06 13:30:00,36.11,36.16,36.09,36.09,36734.0,31.0685,31.1115,31.0513,31.0513,36734.0
2020-08-06 13:35:00,36.09,36.1,36.05,36.1,25514.0,31.0513,31.0599,31.0169,31.0599,25514.0
2020-08-06 13:40:00,36.09,36.1,36.0,36.02,35435.0,31.0513,31.0599,30.9739,30.9911,35435.0
2020-08-06 13:45:00,36.02,36.03,35.96,35.99,45617.0,30.9911,30.9997,30.9394,30.9653,45617.0
2020-08-06 13:50:00,35.99,36.05,35.93,35.93,39971.0,30.9653,31.0169,30.9136,30.9136,39971.0
2020-08-06 13:55:00,35.94,35.94,35.86,35.89,93722.0,30.9222,30.9222,30.8534,30.8792,93722.0
2020-08-06 14:00:00,35.89,35.99,35.88,35.93,33315.0,30.8792,30.9653,30.8706,30.9136,33315.0
2020-08-06 14:05:00,35.92,35.95,35.86,35.89,40968.0,30.905,30.9308,30.8534,30.8792,40968.0
2020-08-06 14:10:00,35.89,35.89,35.81,35.81,52377.0,30.8792,30.8792,30.8104,30.8104,52377.0
2020-08-06 14:15:00,35.82,35.85,35.75,35.75,51760.0,30.819,30.8448,30.7588,30.7588,51760.0
2020-08-06 14:20:00,35.76,35.81,35.75,35.75,49798.0,30.7674,30.8104,30.7588,30.7588,49798.0
2020-08-06 14:25:00,35.74,35.82,35.67,35.68,78741.0,30.7502,30.819,30.6899,30.6985,78741.0
2020-08-06 14:30:00,35.67,35.74,35.54,35.69,106977.0,30.6899,30.7502,30.5781,30.7071,106977.0
2020-08-06 14:35:00,35.69,35.83,35.68,35.79,81854.0,30.7071,30.8276,30.6985,30.7932,81854.0
2020-08-06 14:40:00,35.79,35.84,35.73,35.73,69755.0,30.7932,30.8362,30.7416,30.7416,69755.0
2020-08-06 14:45:00,35.73,35.82,35.71,35.78,67245.0,30.7416,30.819,30.7243,30.7846,67245.0
2020-08-06 14:50:00,35.78,35.8,35.72,35.75,53136.0,30.7846,30.8018,30.733,30.7588,53136.0
2020-08-06 14:55:00,35.74,35.74,35.65,35.71,59718.0,30.7502,30.7502,30.6727,30.7243,59718.0
2020-08-06 15:00:00,35.71,35.77,35.59,35.61,92927.0,30.7243,30.776,30.6211,30.6383,92927.0
2020-08-06 15:05:00,35.62,35.72,35.55,35.64,97106.0,30.6469,30.733,30.5867,30.6641,97106.0
2020-08-06 15:10:00,35.64,35.69,35.6,35.61,50076.0,30.6641,30.7071,30.6297,30.6383,50076.0
2020-08-06 15:15:00,35.6,35.68,35.6,35.66,51802.0,30.6297,30.6985,30.6297,30.6813,51802.0
2020-08-06 15:20:00,35.66,35.68,35.59,35.59,53805.0,30.6813,30.6985,30.6211,30.6211,53805.0
2020-08-06 15:25:00,35.6,35.66,35.57,35.66,49665.0,30.6297,30.6813,30.6039,30.6813,49665.0
2020-08-06 15:30:00,35.66,35.67,35.59,35.59,51453.0,30.6813,30.6899,30.6211,30.6211,51453.0
2020-08-06 15:35:00,35.59,35.65,35.56,35.61,93011.0,30.6211,30.6727,30.5953,30.6383,93011.0
2020-08-06 15:40:00,35.61,35.62,35.56,35.58,99932.0,30.6383,30.6469,30.5953,30.6125,99932.0
2020-08-06 15:45:00,35.58,35.61,35.49,35.51,164587.0,30.6125,30.6383,30.5351,30.5523,164587.0
2020-08-06 15:50:00,35.51,35.7,35.5,35.64,232642.0,30.5523,30.7157,30.5437,30.6641,232642.0
2020-08-06 15:55:00,35.64,35.75,35.61,35.75,408476.0,30.6641,30.7588,30.6383,30.7588,408476.0
2020-08-07 09:30:00,35.59,35.75,35.38,35.52,157254.0,30.6211,30.7588,30.4404,30.5609,157254.0
2020-08-07 09:35:00,35.52,35.62,35.25,35.31,114758.0,30.5609,30.6469,30.3286,30.3802,114758.0
2020-08-07 09:40:00,35.29,35.6,35.25,35.44,108883.0,30.363,30.6297,30.3286,30.492,108883.0
2020-08-07 09:45:00,35.44,35.88,35.43,35.86,59789.0,30.492,30.8706,30.4834,30.8534,59789.0
2020-08-07 09:50:00,35.87,35.99,35.8,35.86,58896.0,30.862,30.9653,30.8018,30.8534,58896.0
2020-08-07 09:55:00,35.87,35.92,35.75,35.8,50755.0,30.862,30.905,30.7588,30.8018,50755.0
2020-08-07 10:00:00,35.78,35.91,35.72,35.77,73813.0,30.7846,30.8964,30.733,30.776,73813.0
2020-08-07 10:05:00,35.78,35.85,35.74,35.82,52004.0,30.7846,30.8448,30.7502,30.819,52004.0
2020-08-07 10:10:00,35.81,35.85,35.66,35.71,64180.0,30.8104,30.8448,30.6813,30.7243,64180.0
2020-08-07 10:15:00,35.72,35.79,35.66,35.71,36128.0,30.733,30.7932,30.6813,30.7243,36128.0
2020-08-07 10:20:00,35.72,35.76,35.62,35.74,16737.0,30.733,30.7674,30.6469,30.7502,16737.0
2020-08-07 10:25:00,35.73,35.87,35.72,35.87,44878.0,30.7416,30.862,30.733,30.862,44878.0
2020-08-07 10:30:00,35.88,36.13,35.87,36.05,96987.0,30.8706,31.0857,30.862,31.0169,96987.0
2020-08-07 10:35:00,36.02,36.03,35.91,35.97,49343.0,30.9911,30.9997,30.8964,30.948,49343.0
2020-08-07 10:40:00,35.96,35.98,35.81,35.87,62416.0,30.9394,30.9567,30.8104,30.862,62416.0
2020-08-07 10:45:00,35.86,35.9,35.78,35.78,41068.0,30.8534,30.8878,30.7846,30.7846,41068.0
2020-08-07 10:50:00,35.78,35.85,35.71,35.75,74406.0,30.7846,30.8448,30.7243,30.7588,74406.0
2020-08-07 10:55:00,35.73,35.77,35.63,35.76,44662.0,30.7416,30.776,30.6555,30.7674,44662.0
2020-08-07 11:00:00,35.76,35.86,35.74,35.84,62150.0,30.7674,30.8534,30.7502,30.8362,62150.0
2020-08-07 11:05:00,35.83,35.89,35.81,35.81,56280.0,30.8276,30.8792,30.8104,30.8104,56280.0
2020-08-07 11:10:00,35.8,35.87,35.63,35.65,53197.0,30.8018,30.862,30.6555,30.6727,53197.0
2020-08-07 11:15:00,35.65,35.68,35.61,35.64,41547.0,30.6727,30.6985,30.6383,30.6641,41547.0
2020-08-07 11:20:00,35.63,35.73,35.61,35.68,54301.0,30.6555,30.7416,30.6383,30.6985,54301.0
2020-08-07 11:25:00,35.69,35.69,35.61,35.66,34270.0,30.7071,30.7071,30.6383,30.6813,34270.0
2020-08-07 11:30:00,35.65,35.76,35.63,35.7,23282.0,30.6727,30.7674,30.6555,30.7157,23282.0
2020-08-07 11:35:00,35.7,35.79,35.64,35.66,59319.0,30.7157,30.7932,30.6641,30.6813,59319.0
2020-08-07 11:40:00,35.67,35.73,35.65,35.7,28089.0,30.6899,30.7416,30.6727,30.7157,28089.0
2020-08-07 11:45:00,35.7,35.75,35.69,35.71,31042.0,30.7157,30.7588,30.7071,30.7243,31042.0
2020-08-07 11:50:00,35.72,35.74,35.59,35.64,46047.0,30.733,30.7502,30.6211,30.6641,46047.0
2020-08-07 11:55:00,35.63,35.7,35.59,35.6,43551.0,30.6555,30.7157,30.6211,30.6297,43551.0
2020-08-07 12:00:00,35.59,35.74,35.56,35.74,34938.0,30.6211,30.7502,30.5953,30.7502,34938.0
2020-08-07 12:05:00,35.73,35.76,35.7,35.74,60198.0,30.7416,30.7674,30.7157,30.7502,60198.0
2020-08-07 12:10:00,35.74,35.8,35.73,35.79,51086.0,30.7502,30.8018,30.7416,30.7932,51086.0
2020-08-07 12:15:00,35.8,35.85,35.73,35.73,49716.0,30.8018,30.8448,30.7416,30.7416,49716.0
2020-08-07 12:20:00,35.72,35.77,35.69,35.75,43888.0,30.733,30.776,30.7071,30.7588,43888.0
2020-08-07 12:25:00,35.75,35.8,35.73,35.79,42599.0,30.7588,30.8018,30.7416,30.7932,42599.0
2020-08-07 12:30:00,35.78,35.89,35.78,35.88,31725.0,30.7846,30.8792,30.7846,30.8706,31725.0
2020-08-07 12:35:00,35.89,35.99,35.86,35.99,37683.0,30.8792,30.9653,30.8534,30.9653,37683.0
2020-08-07 12:40:00,35.99,36.07,35.99,36.01,46937.0,30.9653,31.0341,30.9653,30.9825,46937.0
2020-08-07 12:45:00,36.02,36.09,36.01,36.05,24874.0,30.9911,31.0513,30.9825,31.0169,24874.0
2020-08-07 12:50:00,36.05,36.09,36.02,36.08,35052.0,31.0169,31.0513,30.9911,31.0427,35052.0
2020-08-07 12:55:00,36.08,36.13,36.05,36.13,30942.0,31.0427,31.0857,31.0169,31.0857,30942.0
2020-08-07 13:00:00,36.13,36.24,36.1,36.19,61723.0,31.0857,31.1804,31.0599,31.1373,61723.0
2020-08-07 13:05:00,36.19,36.21,36.03,36.03,34937.0,31.1373,31.1545,30.9997,30.9997,34937.0
2020-08-07 13:10:00,36.04,36.1,35.96,36.05,44804.0,31.0083,31.0599,30.9394,31.0169,44804.0
2020-08-07 13:15:00,36.06,36.15,36.04,36.14,26031.0,31.0255,31.1029,31.0083,31.0943,26031.0
2020-08-07 13:20:00,36.14,36.18,36.13,36.14,23688.0,31.0943,31.1287,31.0857,31.0943,23688.0
2020-08-07 13:25:00,36.14,36.16,36.08,36.14,27760.0,31.0943,31.1115,31.0427,31.0943,27760.0
2020-08-07 13:30:00,36.15,36.17,36.12,36.14,21485.0,31.1029,31.1201,31.0771,31.0943,21485.0
2020-08-07 13:35:00,36.15,36.25,36.13,36.23,42819.0,31.1029,31.189,31.0857,31.1717,42819.0
2020-08-07 13:40:00,36.23,36.32,36.22,36.27,56791.0,31.1717,31.2492,31.1631,31.2062,56791.0
2020-08-07 13:45:00,36.28,36.28,36.13,36.14,46149.0,31.2148,31.2148,31.0857,31.0943,46149.0
2020-08-07 13:50:00,36.13,36.14,36.03,36.08,42590.0,31.0857,31.0943,30.9997,31.0427,42590.0
2020-08-07 13:55:00,36.07,36.09,36.01,36.02,38375.0,31.0341,31.0513,30.9825,30.9911,38375.0
2020-08-07 14:00:00,36.01,36.01,35.94,35.99,48366.0,30.9825,30.9825,30.9222,30.9653,48366.0
2020-08-07 14:05:00,36.0,36.01,35.88,35.93,45073.0,30.9739,30.9825,30.8706,30.9136,45073.0
2020-08-07 14:10:00,35.93,36.11,35.92,36.1,90166.0,30.9136,31.0685,30.905,31.0599,90166.0
2020-08-07 14:15:00,36.09,36.19,36.05,36.14,43640.0,31.0513,31.1373,31.0169,31.0943,43640.0
2020-08-07 14:20:00,36.14,36.21,36.14,36.18,51970.0,31.0943,31.1545,31.0943,31.1287,51970.0
2020-08-07 14:25:00,36.19,36.24,36.14,36.2,53065.0,31.1373,31.1804,31.0943,31.1459,53065.0
2020-08-07 14:30:00,36.21,36.21,36.12,36.18,69342.0,31.1545,31.1545,31.0771,31.1287,69342.0
2020-08-07 14:35:00,36.18,36.23,36.14,36.2,40705.0,31.1287,31.1717,31.0943,31.1459,40705.0
2020-08-07 14:40:00,36.2,36.25,36.12,36.25,40160.0,31.1459,31.189,31.0771,31.189,40160.0
2020-08-07 14:45:00,36.25,36.33,36.24,36.27,43603.0,31.189,31.2578,31.1804,31.2062,43603.0
2020-08-07 14:50:00,36.27,36.29,36.18,36.22,22697.0,31.2062,31.2234,31.1287,31.1631,22697.0
2020-08-07 14:55:00,36.22,36.4,36.21,36.4,51823.0,31.1631,31.318,31.1545,31.318,51823.0
2020-08-07 15:00:00,36.39,36.41,36.31,36.4,50003.0,31.3094,31.3266,31.2406,31.318,50003.0
2020-08-07 15:05:00,36.4,36.46,36.37,36.43,34884.0,31.318,31.3696,31.2922,31.3438,34884.0
2020-08-07 15:10:00,36.42,36.43,36.32,36.36,55211.0,31.3352,31.3438,31.2492,31.2836,55211.0
2020-08-07 15:15:00,36.36,36.47,36.35,36.44,61403.0,31.2836,31.3782,31.275,31.3524,61403.0
2020-08-07 15:20:00,36.44,36.51,36.43,36.51,109302.0,31.3524,31.4127,31.3438,31.4127,109302.0
2020-08-07 15:25:00,36.51,36.54,36.45,36.46,47092.0,31.4127,31.4385,31.361,31.3696,47092.0
2020-08-07 15:30:00,36.47,36.51,36.39,36.48,106689.0,31.3782,31.4127,31.3094,31.3868,106689.0
2020-08-07 15:35:00,36.47,36.53,36.44,36.52,50945.0,31.3782,31.4299,31.3524,31.4213,50945.0
2020-08-07 15:40:00,36.52,36.63,36.51,36.63,93385.0,31.4213,31.5159,31.4127,31.5159,93385.0
2020-08-07 15:45:00,36.63,36.72,36.6,36.72,94163.0,31.5159,31.5933,31.4901,31.5933,94163.0
2020-08-07 15:50:00,36.72,36.75,36.65,36.69,169718.0,31.5933,31.6191,31.5331,31.5675,169718.0
2020-08-07 15:55:00,36.7,36.71,36.63,36.67,258253.0,31.5761,31.5847,31.5159,31.5503,258253.0
2020-08-10 09:30:00,36.9,37.08,36.68,37.07,398056.0,31.7482,31.9031,31.5589,31.8945,398056.0
2020-08-10 09:35:00,37.06,37.13,36.65,36.67,143443.0,31.8859,31.9461,31.5331,31.5503,143443.0
2020-08-10 09:40:00,36.67,36.84,36.64,36.73,144765.0,31.5503,31.6966,31.5245,31.6019,144765.0
2020-08-10 09:45:00,36.73,36.81,36.58,36.68,133665.0,31.6019,31.6708,31.4729,31.5589,133665.0
2020-08-10 09:50:00,36.69,36.75,36.42,36.44,93238.0,31.5675,31.6191,31.3352,31.3524,93238.0
2020-08-10 09:55:00,36.44,36.56,36.38,36.47,107195.0,31.3524,31.4557,31.3008,31.3782,107195.0
2020-08-10 10:00:00,36.48,36.49,36.3,36.3,70189.0,31.3868,31.3954,31.232,31.232,70189.0
2020-08-10 10:05:00,36.3,36.57,36.27,36.5,63058.0,31.232,31.4643,31.2062,31.4041,63058.0
2020-08-10 10:10:00,36.5,36.85,36.49,36.84,114185.0,31.4041,31.7052,31.3954,31.6966,114185.0
2020-08-10 10:15:00,36.83,36.94,36.7,36.92,88882.0,31.688,31.7826,31.5761,31.7654,88882.0
2020-08-10 10:20:00,36.92,36.94,36.68,36.72,96307.0,31.7654,31.7826,31.5589,31.5933,96307.0
2020-08-10 10:25:00,36.71,36.8,36.7,36.71,83373.0,31.5847,31.6622,31.5761,31.5847,83373.0
2020-08-10 10:30:00,36.72,36.75,36.59,36.6,35375.0,31.5933,31.6191,31.4815,31.4901,35375.0
2020-08-10 10:35:00,36.59,36.67,36.51,36.53,42094.0,31.4815,31.5503,31.4127,31.4299,42094.0
2020-08-10 10:40:00,36.51,36.71,36.43,36.64,77221.0,31.4127,31.5847,31.3438,31.5245,77221.0
2020-08-10 10:45:00,36.63,36.66,36.53,36.57,59793.0,31.5159,31.5417,31.4299,31.4643,59793.0
2020-08-10 10:50:00,36.55,36.55,36.43,36.46,41642.0,31.4471,31.4471,31.3438,31.3696,41642.0
2020-08-10 10:55:00,36.47,36.5,36.31,36.33,55634.0,31.3782,31.4041,31.2406,31.2578,55634.0
2020-08-10 11:00:00,36.35,36.48,36.34,36.44,45896.0,31.275,31.3868,31.2664,31.3524,45896.0
2020-08-10 11:05:00,36.46,36.46,36.23,36.31,50510.0,31.3696,31.3696,31.1717,31.2406,50510.0
2020-08-10 11:10:00,36.32,36.32,36.17,36.26,33006.0,31.2492,31.2492,31.1201,31.1976,33006.0
2020-08-10 11:15:00,36.27,36.3,36.15,36.3,26364.0,31.2062,31.232,31.1029,31.232,26364.0
2020-08-10 11:20:00,36.3,36.31,36.2,36.23,39180.0,31.232,31.2406,31.1459,31.1717,39180.0
2020-08-10 11:25:00,36.22,36.23,36.1,36.13,59333.0,31.1631,31.1717,31.0599,31.0857,59333.0
2020-08-10 11:30:00,36.13,36.24,36.09,36.23,34247.0,31.0857,31.1804,31.0513,31.1717,34247.0
2020-08-10 11:35:00,36.25,36.25,36.05,36.07,32347.0,31.189,31.189,31.0169,31.0341,32347.0
2020-08-10 11:40:00,36.07,36.19,36.07,36.15,31895.0,31.0341,31.1373,31.0341,31.1029,31895.0
2020-08-10 11:45:00,36.15,36.27,36.12,36.17,67012.0,31.1029,31.2062,31.0771,31.1201,67012.0
2020-08-10 11:50:00,36.17,36.29,36.13,36.24,49678.0,31.1201,31.2234,31.0857,31.1804,49678.0
2020-08-10 11:55:00,36.23,36.36,36.23,36.33,41885.0,31.1717,31.2836,31.1717,31.2578,41885.0
2020-08-10 12:00:00,36.29,36.34,36.27,36.34,14864.0,31.2234,31.2664,31.2062,31.2664,14864.0
2020-08-10 12:05:00,36.34,36.36,36.29,36.31,17981.0,31.2664,31.2836,31.2234,31.2406,17981.0
2020-08-10 12:10:00,36.31,36.41,36.3,36.37,44483.0,31.2406,31.3266,31.232,31.2922,44483.0
2020-08-10 12:15:00,36.37,36.4,36.31,36.34,58750.0,31.2922,31.318,31.2406,31.2664,58750.0
2020-08-10 12:20:00,36.35,36.4,36.33,36.34,33769.0,31.275,31.318,31.2578,31.2664,33769.0
2020-08-10 12:25:00,36.34,36.4,36.33,36.34,28265.0,31.2664,31.318,31.2578,31.2664,28265.0
2020-08-10 12:30:00,36.34,36.47,36.33,36.44,26546.0,31.2664,31.3782,31.2578,31.3524,26546.0
2020-08-10 12:35:00,36.44,36.45,36.25,36.26,78998.0,31.3524,31.361,31.189,31.1976,78998.0
2020-08-10 12:40:00,36.23,36.24,36.17,36.19,53889.0,31.1717,31.1804,31.1201,31.1373,53889.0
2020-08-10 12:45:00,36.2,36.24,36.14,36.14,53349.0,31.1459,31.1804,31.0943,31.0943,53349.0
2020-08-10 12:50:00,36.14,36.21,36.12,36.19,70084.0,31.0943,31.1545,31.0771,31.1373,70084.0
2020-08-10 12:55:00,36.18,36.24,36.18,36.18,31942.0,31.1287,31.1804,31.1287,31.1287,31942.0
2020-08-10 13:00:00,36.2,36.3,36.16,36.26,34315.0,31.1459,31.232,31.1115,31.1976,34315.0
2020-08-10 13:05:00,36.27,36.32,36.26,36.3,39418.0,31.2062,31.2492,31.1976,31.232,39418.0
2020-08-10 13:10:00,36.3,36.31,36.15,36.15,25809.0,31.232,31.2406,31.1029,31.1029,25809.0
2020-08-10 13:15:00,36.14,36.26,36.12,36.25,39563.0,31.0943,31.1976,31.0771,31.189,39563.0
2020-08-10 13:20:00,36.24,36.3,36.18,36.3,70477.0,31.1804,31.232,31.1287,31.232,70477.0
2020-08-10 13:25:00,36.32,36.49,36.3,36.43,110360.0,31.2492,31.3954,31.232,31.3438,110360.0
2020-08-10 13:30:00,36.44,36.48,36.38,36.38,23993.0,31.3524,31.3868,31.3008,31.3008,23993.0
2020-08-10 13:35:00,36.38,36.49,36.38,36.48,40196.0,31.3008,31.3954,31.3008,31.3868,40196.0
2020-08-10 13:40:00,36.48,36.49,36.37,36.39,39057.0,31.3868,31.3954,31.2922,31.3094,39057.0
2020-08-10 13:45:00,36.37,36.4,36.33,36.39,19773.0,31.2922,31.318,31.2578,31.3094,19773.0
2020-08-10 13:50:00,36.39,36.41,36.37,36.39,29693.0,31.3094,31.3266,31.2922,31.3094,29693.0
2020-08-10 13:55:00,36.38,36.44,36.35,36.44,31902.0,31.3008,31.3524,31.275,31.3524,31902.0
2020-08-10 14:00:00,36.43,36.52,36.43,36.45,22013.0,31.3438,31.4213,31.3438,31.361,22013.0
2020-08-10 14:05:00,36.44,36.45,36.35,36.42,41361.0,31.3524,31.361,31.275,31.3352,41361.0
2020-08-10 14:10:00,36.43,36.43,36.33,36.33,35169.0,31.3438,31.3438,31.2578,31.2578,35169.0
2020-08-10 14:15:00,36.34,36.37,36.32,36.36,30598.0,31.2664,31.2922,31.2492,31.2836,30598.0
2020-08-10 14:20:00,36.36,36.45,36.34,36.43,23948.0,31.2836,31.361,31.2664,31.3438,23948.0
2020-08-10 14:25:00,36.41,36.65,36.41,36.65,41649.0,31.3266,31.5331,31.3266,31.5331,41649.0
2020-08-10 14:30:00,36.65,36.67,36.62,36.66,40917.0,31.5331,31.5503,31.5073,31.5417,40917.0
2020-08-10 14:35:00,36.66,36.67,36.63,36.64,27369.0,31.5417,31.5503,31.5159,31.5245,27369.0
2020-08-10 14:40:00,36.64,36.66,36.54,36.62,58823.0,31.5245,31.5417,31.4385,31.5073,58823.0
2020-08-10 14:45:00,36.62,36.67,36.59,36.66,23320.0,31.5073,31.5503,31.4815,31.5417,23320.0
2020-08-10 14:50:00,36.66,36.66,36.6,36.6,24588.0,31.5417,31.5417,31.4901,31.4901,24588.0
2020-08-10 14:55:00,36.6,36.61,36.54,36.56,24330.0,31.4901,31.4987,31.4385,31.4557,24330.0
2020-08-10 15:00:00,36.56,36.66,36.55,36.6,27457.0,31.4557,31.5417,31.4471,31.4901,27457.0
2020-08-10 15:05:00,36.6,36.68,36.59,36.66,32199.0,31.4901,31.5589,31.4815,31.5417,32199.0
2020-08-10 15:10:00,36.67,36.72,36.62,36.68,23287.0,31.5503,31.5933,31.5073,31.5589,23287.0
2020-08-10 15:15:00,36.67,36.76,36.66,36.75,43624.0,31.5503,31.6278,31.5417,31.6191,43624.0
2020-08-10 15:20:00,36.75,36.81,36.73,36.79,43169.0,31.6191,31.6708,31.6019,31.6536,43169.0
2020-08-10 15:25:00,36.79,36.91,36.79,36.88,55139.0,31.6536,31.7568,31.6536,31.731,55139.0
2020-08-10 15:30:00,36.88,36.91,36.84,36.88,65187.0,31.731,31.7568,31.6966,31.731,65187.0
2020-08-10 15:35:00,36.89,36.93,36.87,36.93,117484.0,31.7396,31.774,31.7224,31.774,117484.0
2020-08-10 15:40:00,36.93,37.0,36.92,37.0,109008.0,31.774,31.8342,31.7654,31.8342,109008.0
2020-08-10 15:45:00,37.0,37.06,36.92,36.92,180085.0,31.8342,31.8859,31.7654,31.7654,180085.0
2020-08-10 15:50:00,36.89,37.15,36.88,37.14,220864.0,31.7396,31.9633,31.731,31.9547,220864.0
2020-08-10 15:55:00,37.12,37.15,36.94,37.12,468577.0,31.9375,31.9633,31.7826,31.9375,468577.0
2020-08-11 09:30:00,38.0,38.68,37.86,38.6,456356.0,32.6946,33.2797,32.5742,33.2109,456356.0
2020-08-11 09:35:00,38.61,38.61,38.07,38.17,236015.0,33.2195,33.2195,32.7549,32.8409,236015.0
2020-08-11 09:40:00,38.16,38.32,37.86,38.19,140283.0,32.8323,32.97,32.5742,32.8581,140283.0
2020-08-11 09:45:00,38.19,38.25,38.0,38.16,155371.0,32.8581,32.9097,32.6946,32.8323,155371.0
2020-08-11 09:50:00,38.16,38.2,37.72,37.72,166177.0,32.8323,32.8667,32.4537,32.4537,166177.0
2020-08-11 09:55:00,37.73,37.99,37.73,37.89,72388.0,32.4623,32.686,32.4623,32.6,72388.0
2020-08-11 10:00:00,37.88,38.28,37.83,38.25,140106.0,32.5914,32.9355,32.5484,32.9097,140106.0
2020-08-11 10:05:00,38.23,38.28,37.99,38.0,63730.0,32.8925,32.9355,32.686,32.6946,63730.0
2020-08-11 10:10:00,38.0,38.07,37.88,37.98,100896.0,32.6946,32.7549,32.5914,32.6774,100896.0
2020-08-11 10:15:00,38.0,38.03,37.89,38.02,58828.0,32.6946,32.7204,32.6,32.7118,58828.0
2020-08-11 10:20:00,38.02,38.03,37.83,38.0,55241.0,32.7118,32.7204,32.5484,32.6946,55241.0
2020-08-11 10:25:00,38.01,38.04,37.78,37.95,38377.0,32.7032,32.729,32.5053,32.6516,38377.0
2020-08-11 10:30:00,37.94,38.15,37.92,38.1,128857.0,32.643,32.8237,32.6258,32.7807,128857.0
2020-08-11 10:35:00,38.09,38.16,37.97,38.05,69334.0,32.7721,32.8323,32.6688,32.7376,69334.0
2020-08-11 10:40:00,38.07,38.14,37.99,38.03,34334.0,32.7549,32.8151,32.686,32.7204,34334.0
2020-08-11 10:45:00,38.04,38.26,38.01,38.16,111843.0,32.729,32.9183,32.7032,32.8323,111843.0
2020-08-11 10:50:00,38.16,38.35,38.16,38.32,45010.0,32.8323,32.9958,32.8323,32.97,45010.0
2020-08-11 10:55:00,38.33,38.48,38.32,38.44,54931.0,32.9786,33.1076,32.97,33.0732,54931.0
2020-08-11 11:00:00,38.43,38.53,38.43,38.52,79200.0,33.0646,33.1506,33.0646,33.142,79200.0
2020-08-11 11:05:00,38.51,38.62,38.5,38.52,83466.0,33.1334,33.2281,33.1248,33.142,83466.0
2020-08-11 11:10:00,38.51,38.64,38.46,38.47,45779.0,33.1334,33.2453,33.0904,33.099,45779.0
2020-08-11 11:15:00,38.47,38.61,38.43,38.56,38249.0,33.099,33.2195,33.0646,33.1764,38249.0
2020-08-11 11:20:00,38.55,38.57,38.42,38.42,34544.0,33.1678,33.185,33.056,33.056,34544.0
2020-08-11 11:25:00,38.42,38.43,38.22,38.22,41734.0,33.056,33.0646,32.8839,32.8839,41734.0
2020-08-11 11:30:00,38.22,38.34,38.15,38.3,63033.0,32.8839,32.9872,32.8237,32.9527,63033.0
2020-08-11 11:35:00,38.29,38.4,38.29,38.34,33793.0,32.9441,33.0388,32.9441,32.9872,33793.0
2020-08-11 11:40:00,38.34,38.53,38.32,38.5,45346.0,32.9872,33.1506,32.97,33.1248,45346.0
2020-08-11 11:45:00,38.51,38.59,38.49,38.55,53211.0,33.1334,33.2023,33.1162,33.1678,53211.0
2020-08-11 11:50:00,38.53,38.54,38.46,38.53,39918.0,33.1506,33.1592,33.0904,33.1506,39918.0
2020-08-11 11:55:00,38.53,38.62,38.53,38.61,45732.0,33.1506,33.2281,33.1506,33.2195,45732.0
2020-08-11 12:00:00,38.6,38.6,38.36,38.41,47275.0,33.2109,33.2109,33.0044,33.0474,47275.0
2020-08-11 12:05:00,38.4,38.43,38.33,38.33,21556.0,33.0388,33.0646,32.9786,32.9786,21556.0
2020-08-11 12:10:00,38.33,38.42,38.31,38.33,22908.0,32.9786,33.056,32.9613,32.9786,22908.0
2020-08-11 12:15:00,38.34,38.36,38.23,38.25,48240.0,32.9872,33.0044,32.8925,32.9097,48240.0
2020-08-11 12:20:00,38.24,38.25,38.14,38.15,114703.0,32.9011,32.9097,32.8151,32.8237,114703.0
2020-08-11 12:25:00,38.16,38.18,38.07,38.07,65433.0,32.8323,32.8495,32.7549,32.7549,65433.0
2020-08-11 12:30:00,38.07,38.1,38.02,38.06,49836.0,32.7549,32.7807,32.7118,32.7463,49836.0
2020-08-11 12:35:00,38.06,38.07,37.98,38.0,53981.0,32.7463,32.7549,32.6774,32.6946,53981.0
2020-08-11 12:40:00,38.01,38.02,37.85,37.87,71723.0,32.7032,32.7118,32.5656,32.5828,71723.0
2020-08-11 12:45:00,37.87,37.87,37.79,37.81,76498.0,32.5828,32.5828,32.5139,32.5312,76498.0
2020-08-11 12:50:00,37.8,37.83,37.7,37.72,132957.0,32.5226,32.5484,32.4365,32.4537,132957.0
2020-08-11 12:55:00,37.72,37.73,37.58,37.63,164223.0,32.4537,32.4623,32.3333,32.3763,164223.0
2020-08-11 13:00:00,37.63,37.66,37.58,37.61,60411.0,32.3763,32.4021,32.3333,32.3591,60411.0
2020-08-11 13:05:00,37.61,37.62,37.47,37.48,127783.0,32.3591,32.3677,32.2386,32.2472,127783.0
2020-08-11 13:10:00,37.48,37.51,37.4,37.5,71534.0,32.2472,32.273,32.1784,32.2644,71534.0
2020-08-11 13:15:00,37.51,37.66,37.48,37.64,57526.0,32.273,32.4021,32.2472,32.3849,57526.0
2020-08-11 13:20:00,37.66,37.81,37.65,37.79,48901.0,32.4021,32.5312,32.3935,32.5139,48901.0
2020-08-11 13:25:00,37.83,37.92,37.81,37.82,38010.0,32.5484,32.6258,32.5312,32.5398,38010.0
2020-08-11 13:30:00,37.82,37.84,37.72,37.74,21609.0,32.5398,32.557,32.4537,32.4709,21609.0
2020-08-11 13:35:00,37.75,37.76,37.67,37.7,17303.0,32.4795,32.4881,32.4107,32.4365,17303.0
2020-08-11 13:40:00,37.7,37.83,37.69,37.82,22077.0,32.4365,32.5484,32.4279,32.5398,22077.0
2020-08-11 13:45:00,37.8,37.8,37.7,37.7,15912.0,32.5226,32.5226,32.4365,32.4365,15912.0
2020-08-11 13:50:00,37.71,37.77,37.69,37.7,19532.0,32.4451,32.4967,32.4279,32.4365,19532.0
2020-08-11 13:55:00,37.69,37.69,37.54,37.54,82616.0,32.4279,32.4279,32.2989,32.2989,82616.0
2020-08-11 14:00:00,37.55,37.69,37.54,37.69,24645.0,32.3075,32.4279,32.2989,32.4279,24645.0
2020-08-11 14:05:00,37.7,37.85,37.7,37.83,33862.0,32.4365,32.5656,32.4365,32.5484,33862.0
2020-08-11 14:10:00,37.84,38.03,37.83,37.92,70289.0,32.557,32.7204,32.5484,32.6258,70289.0
2020-08-11 14:15:00,37.93,37.96,37.89,37.92,24934.0,32.6344,32.6602,32.6,32.6258,24934.0
2020-08-11 14:20:00,37.91,38.0,37.9,37.96,40622.0,32.6172,32.6946,32.6086,32.6602,40622.0
2020-08-11 14:25:00,37.95,37.97,37.87,37.88,23564.0,32.6516,32.6688,32.5828,32.5914,23564.0
2020-08-11 14:30:00,37.89,37.94,37.82,37.89,34226.0,32.6,32.643,32.5398,32.6,34226.0
2020-08-11 14:35:00,37.88,37.88,37.74,37.77,34734.0,32.5914,32.5914,32.4709,32.4967,34734.0
2020-08-11 14:40:00,37.77,37.81,37.72,37.78,24174.0,32.4967,32.5312,32.4537,32.5053,24174.0
2020-08-11 14:45:00,37.76,37.78,37.7,37.72,23708.0,32.4881,32.5053,32.4365,32.4537,23708.0
2020-08-11 14:50:00,37.72,37.8,37.72,37.79,21623.0,32.4537,32.5226,32.4537,32.5139,21623.0
2020-08-11 14:55:00,37.79,37.82,37.75,37.75,30348.0,32.5139,32.5398,32.4795,32.4795,30348.0
2020-08-11 15:00:00,37.75,37.76,37.62,37.62,31485.0,32.4795,32.4881,32.3677,32.3677,31485.0
2020-08-11 15:05:00,37.63,37.67,37.59,37.62,53272.0,32.3763,32.4107,32.3419,32.3677,53272.0
2020-08-11 15:10:00,37.61,37.67,37.5,37.5,47693.0,32.3591,32.4107,32.2644,32.2644,47693.0
2020-08-11 15:15:00,37.5,37.53,37.2,37.24,67414.0,32.2644,32.2902,32.0063,32.0407,67414.0
2020-08-11 15:20:00,37.25,37.34,37.16,37.19,83033.0,32.0493,32.1268,31.9719,31.9977,83033.0
2020-08-11 15:25:00,37.2,37.34,37.2,37.33,66230.0,32.0063,32.1268,32.0063,32.1182,66230.0
2020-08-11 15:30:00,37.34,37.4,37.24,37.26,59808.0,32.1268,32.1784,32.0407,32.0579,59808.0
2020-08-11 15:35:00,37.26,37.37,37.22,37.27,51918.0,32.0579,32.1526,32.0235,32.0665,51918.0
2020-08-11 15:40:00,37.27,37.34,37.12,37.18,63752.0,32.0665,32.1268,31.9375,31.9891,63752.0
2020-08-11 15:45:00,37.17,37.2,36.98,37.02,100067.0,31.9805,32.0063,31.817,31.8515,100067.0
2020-08-11 15:50:00,37.02,37.05,36.73,36.78,284716.0,31.8515,31.8773,31.6019,31.645,284716.0
2020-08-11 15:55:00,36.79,37.0,36.78,36.96,326200.0,31.6536,31.8342,31.645,31.7998,326200.0
2020-08-12 09:30:00,38.03,38.43,37.85,38.37,337061.0,32.7204,33.0646,32.5656,33.013,337061.0
2020-08-12 09:35:00,38.39,38.45,38.09,38.26,114895.0,33.0302,33.0818,32.7721,32.9183,114895.0
2020-08-12 09:40:00,38.24,38.37,38.11,38.15,66309.0,32.9011,33.013,32.7893,32.8237,66309.0
2020-08-12 09:45:00,38.15,38.16,37.84,37.89,59443.0,32.8237,32.8323,32.557,32.6,59443.0
2020-08-12 09:50:00,37.9,37.9,37.53,37.55,114423.0,32.6086,32.6086,32.2902,32.3075,114423.0
2020-08-12 09:55:00,37.53,37.68,37.45,37.63,76209.0,32.2902,32.4193,32.2214,32.3763,76209.0
2020-08-12 10:00:00,37.63,37.76,37.55,37.67,59593.0,32.3763,32.4881,32.3075,32.4107,59593.0
2020-08-12 10:05:00,37.66,38.01,37.64,37.95,117863.0,32.4021,32.7032,32.3849,32.6516,117863.0
2020-08-12 10:10:00,37.93,38.16,37.9,38.01,120553.0,32.6344,32.8323,32.6086,32.7032,120553.0
2020-08-12 10:15:00,38.02,38.13,37.93,38.03,59059.0,32.7118,32.8065,32.6344,32.7204,59059.0
2020-08-12 10:20:00,38.05,38.1,37.96,38.0,42423.0,32.7376,32.7807,32.6602,32.6946,42423.0
2020-08-12 10:25:00,38.01,38.01,37.68,37.87,50854.0,32.7032,32.7032,32.4193,32.5828,50854.0
2020-08-12 10:30:00,37.9,37.98,37.83,37.94,51831.0,32.6086,32.6774,32.5484,32.643,51831.0
2020-08-12 10:35:00,37.93,37.94,37.82,37.83,38299.0,32.6344,32.643,32.5398,32.5484,38299.0
2020-08-12 10:40:00,37.84,38.15,37.82,38.11,69823.0,32.557,32.8237,32.5398,32.7893,69823.0
2020-08-12 10:45:00,38.12,38.14,38.0,38.02,32599.0,32.7979,32.8151,32.6946,32.7118,32599.0
2020-08-12 10:50:00,38.03,38.09,37.96,38.07,46658.0,32.7204,32.7721,32.6602,32.7549,46658.0
2020-08-12 10:55:00,38.07,38.13,38.03,38.04,53267.0,32.7549,32.8065,32.7204,32.729,53267.0
2020-08-12 11:00:00,38.02,38.14,38.0,38.09,39910.0,32.7118,32.8151,32.6946,32.7721,39910.0
2020-08-12 11:05:00,38.09,38.12,37.94,37.97,32556.0,32.7721,32.7979,32.643,32.6688,32556.0
2020-08-12 11:10:00,37.97,37.98,37.74,37.8,107420.0,32.6688,32.6774,32.4709,32.5226,107420.0
2020-08-12 11:15:00,37.79,37.83,37.68,37.73,27730.0,32.5139,32.5484,32.4193,32.4623,27730.0
2020-08-12 11:20:00,37.74,37.82,37.71,37.73,19563.0,32.4709,32.5398,32.4451,32.4623,19563.0
2020-08-12 11:25:00,37.72,37.88,37.71,37.88,18186.0,32.4537,32.5914,32.4451,32.5914,18186.0
2020-08-12 11:30:00,37.89,37.92,37.78,37.78,25601.0,32.6,32.6258,32.5053,32.5053,25601.0
2020-08-12 11:35:00,37.77,37.77,37.67,37.7,34193.0,32.4967,32.4967,32.4107,32.4365,34193.0
2020-08-12 11:40:00,37.7,37.72,37.66,37.72,29421.0,32.4365,32.4537,32.4021,32.4537,29421.0
2020-08-12 11:45:00,37.72,37.76,37.59,37.59,41216.0,32.4537,32.4881,32.3419,32.3419,41216.0
2020-08-12 11:50:00,37.61,37.66,37.47,37.48,170613.0,32.3591,32.4021,32.2386,32.2472,170613.0
2020-08-12 11:55:00,37.47,37.51,37.44,37.47,30510.0,32.2386,32.273,32.2128,32.2386,30510.0
2020-08-12 12:00:00,37.47,37.52,37.34,37.5,57667.0,32.2386,32.2816,32.1268,32.2644,57667.0
2020-08-12 12:05:00,37.5,37.57,37.48,37.52,26376.0,32.2644,32.3247,32.2472,32.2816,26376.0
2020-08-12 12:10:00,37.52,37.63,37.52,37.61,35379.0,32.2816,32.3763,32.2816,32.3591,35379.0
2020-08-12 12:15:00,37.61,37.62,37.48,37.5,45688.0,32.3591,32.3677,32.2472,32.2644,45688.0
2020-08-12 12:20:00,37.49,37.59,37.47,37.53,28803.0,32.2558,32.3419,32.2386,32.2902,28803.0
2020-08-12 12:25:00,37.52,37.66,37.52,37.66,26120.0,32.2816,32.4021,32.2816,32.4021,26120.0
2020-08-12 12:30:00,37.65,37.75,37.58,37.75,121678.0,32.3935,32.4795,32.3333,32.4795,121678.0
2020-08-12 12:35:00,37.75,38.13,37.68,38.13,679159.0,32.4795,32.8065,32.4193,32.8065,679159.0
2020-08-12 12:40:00,38.13,38.26,38.04,38.21,153140.0,32.8065,32.9183,32.729,32.8753,153140.0
2020-08-12 12:45:00,38.21,38.21,38.1,38.14,75896.0,32.8753,32.8753,32.7807,32.8151,75896.0
2020-08-12 12:50:00,38.14,38.17,38.1,38.12,53946.0,32.8151,32.8409,32.7807,32.7979,53946.0
2020-08-12 12:55:00,38.12,38.13,38.03,38.09,46028.0,32.7979,32.8065,32.7204,32.7721,46028.0
2020-08-12 13:00:00,38.09,38.13,38.02,38.05,38651.0,32.7721,32.8065,32.7118,32.7376,38651.0
2020-08-12 13:05:00,38.05,38.07,37.87,37.89,70849.0,32.7376,32.7549,32.5828,32.6,70849.0
2020-08-12 13:10:00,37.87,37.95,37.84,37.94,38640.0,32.5828,32.6516,32.557,32.643,38640.0
2020-08-12 13:15:00,37.95,38.0,37.92,37.99,51522.0,32.6516,32.6946,32.6258,32.686,51522.0
2020-08-12 13:20:00,38.01,38.05,38.0,38.02,30249.0,32.7032,32.7376,32.6946,32.7118,30249.0
2020-08-12 13:25:00,38.02,38.09,38.01,38.04,22124.0,32.7118,32.7721,32.7032,32.729,22124.0
2020-08-12 13:30:00,38.04,38.08,37.99,38.01,25159.0,32.729,32.7635,32.686,32.7032,25159.0
2020-08-12 13:35:00,38.01,38.17,38.0,38.16,53792.0,32.7032,32.8409,32.6946,32.8323,53792.0
2020-08-12 13:40:00,38.18,38.23,38.12,38.19,42310.0,32.8495,32.8925,32.7979,32.8581,42310.0
2020-08-12 13:45:00,38.18,38.21,38.13,38.2,24713.0,32.8495,32.8753,32.8065,32.8667,24713.0
2020-08-12 13:50:00,38.2,38.36,38.2,38.34,112058.0,32.8667,33.0044,32.8667,32.9872,112058.0
2020-08-12 13:55:00,38.34,38.35,38.27,38.31,141422.0,32.9872,32.9958,32.9269,32.9613,141422.0
2020-08-12 14:00:00,38.32,38.33,38.23,38.26,127827.0,32.97,32.9786,32.8925,32.9183,127827.0
2020-08-12 14:05:00,38.27,38.36,38.26,38.33,123949.0,32.9269,33.0044,32.9183,32.9786,123949.0
2020-08-12 14:10:00,38.34,38.41,38.28,38.34,133430.0,32.9872,33.0474,32.9355,32.9872,133430.0
2020-08-12 14:15:00,38.35,38.36,38.27,38.33,132688.0,32.9958,33.0044,32.9269,32.9786,132688.0
2020-08-12 14:20:00,38.33,38.35,38.22,38.28,75339.0,32.9786,32.9958,32.8839,32.9355,75339.0
2020-08-12 14:25:00,38.28,38.29,38.13,38.14,67732.0,32.9355,32.9441,32.8065,32.8151,67732.0
2020-08-12 14:30:00,38.14,38.15,37.98,37.98,90876.0,32.8151,32.8237,32.6774,32.6774,90876.0
2020-08-12 14:35:00,37.97,38.01,37.89,37.93,55793.0,32.6688,32.7032,32.6,32.6344,55793.0
2020-08-12 14:40:00,37.93,38.05,37.93,37.98,44030.0,32.6344,32.7376,32.6344,32.6774,44030.0
2020-08-12 14:45:00,37.99,38.06,37.96,38.01,110415.0,32.686,32.7463,32.6602,32.7032,110415.0
2020-08-12 14:50:00,38.0,38.03,37.97,37.98,47192.0,32.6946,32.7204,32.6688,32.6774,47192.0
2020-08-12 14:55:00,37.98,38.09,37.98,38.05,31303.0,32.6774,32.7721,32.6774,32.7376,31303.0
2020-08-12 15:00:00,38.05,38.15,38.04,38.13,59749.0,32.7376,32.8237,32.729,32.8065,59749.0
2020-08-12 15:05:00,38.13,38.16,38.09,38.1,36007.0,32.8065,32.8323,32.7721,32.7807,36007.0
2020-08-12 15:10:00,38.1,38.13,38.01,38.11,49557.0,32.7807,32.8065,32.7032,32.7893,49557.0
2020-08-12 15:15:00,38.12,38.16,38.07,38.1,42657.0,32.7979,32.8323,32.7549,32.7807,42657.0
2020-08-12 15:20:00,38.11,38.16,38.06,38.07,45777.0,32.7893,32.8323,32.7463,32.7549,45777.0
2020-08-12 15:25:00,38.07,38.17,38.06,38.09,47171.0,32.7549,32.8409,32.7463,32.7721,47171.0
2020-08-12 15:30:00,38.1,38.1,37.91,37.99,66748.0,32.7807,32.7807,32.6172,32.686,66748.0
2020-08-12 15:35:00,37.98,38.04,37.92,38.03,59417.0,32.6774,32.729,32.6258,32.7204,59417.0
2020-08-12 15:40:00,38.02,38.1,38.02,38.03,79981.0,32.7118,32.7807,32.7118,32.7204,79981.0
2020-08-12 15:45:00,38.03,38.11,38.01,38.04,88866.0,32.7204,32.7893,32.7032,32.729,88866.0
2020-08-12 15:50:00,38.03,38.09,37.99,38.03,139134.0,32.7204,32.7721,32.686,32.7204,139134.0
2020-08-12 15:55:00,38.03,38.15,38.0,38.13,269634.0,32.7204,32.8237,32.6946,32.8065,269634.0
2020-08-13 09:30:00,37.5,37.75,37.37,37.48,222656.0,32.2644,32.4795,32.1526,32.2472,222656.0
2020-08-13 09:35:00,37.45,37.73,37.4,37.54,107542.0,32.2214,32.4623,32.1784,32.2989,107542.0
2020-08-13 09:40:00,37.52,37.59,37.37,37.53,85166.0,32.2816,32.3419,32.1526,32.2902,85166.0
2020-08-13 09:45:00,37.55,37.62,37.4,37.59,61821.0,32.3075,32.3677,32.1784,32.3419,61821.0
2020-08-13 09:50:00,37.62,37.69,37.54,37.63,40159.0,32.3677,32.4279,32.2989,32.3763,40159.0
2020-08-13 09:55:00,37.63,37.75,37.6,37.71,43694.0,32.3763,32.4795,32.3505,32.4451,43694.0
2020-08-13 10:00:00,37.72,37.94,37.66,37.9,51262.0,32.4537,32.643,32.4021,32.6086,51262.0
2020-08-13 10:05:00,37.89,37.99,37.7,37.83,192399.0,32.6,32.686,32.4365,32.5484,192399.0
2020-08-13 10:10:00,37.83,38.03,37.8,38.01,84673.0,32.5484,32.7204,32.5226,32.7032,84673.0
2020-08-13 10:15:00,38.0,38.08,37.92,38.02,38206.0,32.6946,32.7635,32.6258,32.7118,38206.0
2020-08-13 10:20:00,38.02,38.06,37.93,38.01,37575.0,32.7118,32.7463,32.6344,32.7032,37575.0
2020-08-13 10:25:00,38.01,38.04,37.84,37.88,37479.0,32.7032,32.729,32.557,32.5914,37479.0
2020-08-13 10:30:00,37.87,38.03,37.83,37.99,44811.0,32.5828,32.7204,32.5484,32.686,44811.0
2020-08-13 10:35:00,38.01,38.04,37.94,37.94,56823.0,32.7032,32.729,32.643,32.643,56823.0
2020-08-13 10:40:00,37.93,38.0,37.89,37.9,38866.0,32.6344,32.6946,32.6,32.6086,38866.0
2020-08-13 10:45:00,37.91,37.95,37.82,37.86,38697.0,32.6172,32.6516,32.5398,32.5742,38697.0
2020-08-13 10:50:00,37.86,37.94,37.84,37.91,28865.0,32.5742,32.643,32.557,32.6172,28865.0
2020-08-13 10:55:00,37.91,37.93,37.81,37.82,33577.0,32.6172,32.6344,32.5312,32.5398,33577.0
2020-08-13 11:00:00,37.83,37.84,37.76,37.78,20764.0,32.5484,32.557,32.4881,32.5053,20764.0
2020-08-13 11:05:00,37.78,37.78,37.71,37.73,33723.0,32.5053,32.5053,32.4451,32.4623,33723.0
2020-08-13 11:10:00,37.73,37.74,37.62,37.66,35217.0,32.4623,32.4709,32.3677,32.4021,35217.0
2020-08-13 11:15:00,37.67,37.78,37.63,37.69,41946.0,32.4107,32.5053,32.3763,32.4279,41946.0
2020-08-13 11:20:00,37.7,37.75,37.6,37.67,26533.0,32.4365,32.4795,32.3505,32.4107,26533.0
2020-08-13 11:25:00,37.67,37.81,37.67,37.74,52831.0,32.4107,32.5312,32.4107,32.4709,52831.0
2020-08-13 11:30:00,37.74,37.77,37.67,37.67,25990.0,32.4709,32.4967,32.4107,32.4107,25990.0
2020-08-13 11:35:00,37.69,37.7,37.6,37.62,17874.0,32.4279,32.4365,32.3505,32.3677,17874.0
2020-08-13 11:40:00,37.64,37.79,37.64,37.77,62940.0,32.3849,32.5139,32.3849,32.4967,62940.0
2020-08-13 11:45:00,37.78,37.79,37.6,37.63,83661.0,32.5053,32.5139,32.3505,32.3763,83661.0
2020-08-13 11:50:00,37.62,37.77,37.62,37.75,43368.0,32.3677,32.4967,32.3677,32.4795,43368.0
2020-08-13 11:55:00,37.77,37.88,37.77,37.79,16526.0,32.4967,32.5914,32.4967,32.5139,16526.0
2020-08-13 12:00:00,37.79,37.81,37.72,37.78,32979.0,32.5139,32.5312,32.4537,32.5053,32979.0
2020-08-13 12:05:00,37.78,37.91,37.78,37.91,55315.0,32.5053,32.6172,32.5053,32.6172,55315.0
2020-08-13 12:10:00,37.9,37.94,37.83,37.85,66265.0,32.6086,32.643,32.5484,32.5656,66265.0
2020-08-13 12:15:00,37.85,37.92,37.83,37.89,39187.0,32.5656,32.6258,32.5484,32.6,39187.0
2020-08-13 12:20:00,37.9,37.99,37.89,37.98,35921.0,32.6086,32.686,32.6,32.6774,35921.0
2020-08-13 12:25:00,37.98,37.99,37.9,37.91,45038.0,32.6774,32.686,32.6086,32.6172,45038.0
2020-08-13 12:30:00,37.91,37.94,37.77,37.77,47452.0,32.6172,32.643,32.4967,32.4967,47452.0
2020-08-13 12:35:00,37.75,37.85,37.73,37.77,39886.0,32.4795,32.5656,32.4623,32.4967,39886.0
2020-08-13 12:40:00,37.77,37.81,37.73,37.74,32668.0,32.4967,32.5312,32.4623,32.4709,32668.0
2020-08-13 12:45:00,37.73,37.78,37.73,37.76,34608.0,32.4623,32.5053,32.4623,32.4881,34608.0
2020-08-13 12:50:00,37.76,37.8,37.72,37.73,29036.0,32.4881,32.5226,32.4537,32.4623,29036.0
2020-08-13 12:55:00,37.73,37.74,37.66,37.66,32611.0,32.4623,32.4709,32.4021,32.4021,32611.0
2020-08-13 13:00:00,37.68,37.73,37.65,37.66,67109.0,32.4193,32.4623,32.3935,32.4021,67109.0
2020-08-13 13:05:00,37.65,37.66,37.58,37.59,59771.0,32.3935,32.4021,32.3333,32.3419,59771.0
2020-08-13 13:10:00,37.59,37.6,37.5,37.55,86713.0,32.3419,32.3505,32.2644,32.3075,86713.0
2020-08-13 13:15:00,37.54,37.64,37.5,37.62,63775.0,32.2989,32.3849,32.2644,32.3677,63775.0
2020-08-13 13:20:00,37.62,37.65,37.55,37.59,29676.0,32.3677,32.3935,32.3075,32.3419,29676.0
2020-08-13 13:25:00,37.58,37.62,37.54,37.57,15888.0,32.3333,32.3677,32.2989,32.3247,15888.0
2020-08-13 13:30:00,37.58,37.58,37.51,37.52,29051.0,32.3333,32.3333,32.273,32.2816,29051.0
2020-08-13 13:35:00,37.52,37.62,37.52,37.62,14997.0,32.2816,32.3677,32.2816,32.3677,14997.0
2020-08-13 13:40:00,37.63,37.65,37.56,37.57,71224.0,32.3763,32.3935,32.3161,32.3247,71224.0
2020-08-13 13:45:00,37.57,37.68,37.57,37.68,17026.0,32.3247,32.4193,32.3247,32.4193,17026.0
2020-08-13 13:50:00,37.69,37.69,37.6,37.63,28182.0,32.4279,32.4279,32.3505,32.3763,28182.0
2020-08-13 13:55:00,37.63,37.63,37.5,37.51,31459.0,32.3763,32.3763,32.2644,32.273,31459.0
2020-08-13 14:00:00,37.51,37.6,37.51,37.59,9209.0,32.273,32.3505,32.273,32.3419,9209.0
2020-08-13 14:05:00,37.59,37.61,37.58,37.6,21565.0,32.3419,32.3591,32.3333,32.3505,21565.0
2020-08-13 14:10:00,37.59,37.59,37.52,37.55,17797.0,32.3419,32.3419,32.2816,32.3075,17797.0
2020-08-13 14:15:00,37.57,37.57,37.51,37.54,22764.0,32.3247,32.3247,32.273,32.2989,22764.0
2020-08-13 14:20:00,37.53,37.54,37.47,37.48,54342.0,32.2902,32.2989,32.2386,32.2472,54342.0
2020-08-13 14:25:00,37.47,37.5,37.46,37.47,18516.0,32.2386,32.2644,32.23,32.2386,18516.0
2020-08-13 14:30:00,37.49,37.53,37.47,37.47,17642.0,32.2558,32.2902,32.2386,32.2386,17642.0
2020-08-13 14:35:00,37.48,37.48,37.35,37.4,64145.0,32.2472,32.2472,32.1354,32.1784,64145.0
2020-08-13 14:40:00,37.39,37.44,37.39,37.42,26224.0,32.1698,32.2128,32.1698,32.1956,26224.0
2020-08-13 14:45:00,37.42,37.48,37.27,37.28,66330.0,32.1956,32.2472,32.0665,32.0752,66330.0
2020-08-13 14:50:00,37.28,37.29,37.16,37.2,55205.0,32.0752,32.0838,31.9719,32.0063,55205.0
2020-08-13 14:55:00,37.21,37.29,37.14,37.19,55315.0,32.0149,32.0838,31.9547,31.9977,55315.0
2020-08-13 15:00:00,37.19,37.24,37.15,37.19,46363.0,31.9977,32.0407,31.9633,31.9977,46363.0
2020-08-13 15:05:00,37.18,37.27,37.14,37.23,42245.0,31.9891,32.0665,31.9547,32.0321,42245.0
2020-08-13 15:10:00,37.23,37.26,37.11,37.21,52988.0,32.0321,32.0579,31.9289,32.0149,52988.0
2020-08-13 15:15:00,37.2,37.33,37.19,37.33,51790.0,32.0063,32.1182,31.9977,32.1182,51790.0
2020-08-13 15:20:00,37.33,37.37,37.31,37.35,38326.0,32.1182,32.1526,32.101,32.1354,38326.0
2020-08-13 15:25:00,37.34,37.35,37.29,37.33,42801.0,32.1268,32.1354,32.0838,32.1182,42801.0
2020-08-13 15:30:00,37.34,37.35,37.3,37.34,40686.0,32.1268,32.1354,32.0924,32.1268,40686.0
2020-08-13 15:35:00,37.33,37.34,37.21,37.22,55336.0,32.1182,32.1268,32.0149,32.0235,55336.0
2020-08-13 15:40:00,37.22,37.27,37.19,37.23,60114.0,32.0235,32.0665,31.9977,32.0321,60114.0
2020-08-13 15:45:00,37.23,37.26,37.19,37.22,73068.0,32.0321,32.0579,31.9977,32.0235,73068.0
2020-08-13 15:50:00,37.22,37.3,37.18,37.27,106393.0,32.0235,32.0924,31.9891,32.0665,106393.0
2020-08-13 15:55:00,37.27,37.32,37.23,37.27,268187.0,32.0665,32.1096,32.0321,32.0665,268187.0
2020-08-14 09:30:00,37.05,37.4,36.9,37.36,201461.0,31.8773,32.1784,31.7482,32.144,201461.0
2020-08-14 09:35:00,37.41,37.42,37.18,37.31,37568.0,32.187,32.1956,31.9891,32.101,37568.0
2020-08-14 09:40:00,37.28,37.49,37.27,37.46,38619.0,32.0752,32.2558,32.0665,32.23,38619.0
2020-08-14 09:45:00,37.47,37.59,37.43,37.59,47811.0,32.2386,32.3419,32.2042,32.3419,47811.0
2020-08-14 09:50:00,37.6,37.81,37.54,37.81,161527.0,32.3505,32.5312,32.2989,32.5312,161527.0
2020-08-14 09:55:00,37.79,37.9,37.73,37.89,51706.0,32.5139,32.6086,32.4623,32.6,51706.0
2020-08-14 10:00:00,37.88,37.89,37.72,37.75,47512.0,32.5914,32.6,32.4537,32.4795,47512.0
2020-08-14 10:05:00,37.78,37.99,37.78,37.98,51278.0,32.5053,32.686,32.5053,32.6774,51278.0
2020-08-14 10:10:00,37.99,38.07,37.88,37.9,101844.0,32.686,32.7549,32.5914,32.6086,101844.0
2020-08-14 10:15:00,37.89,38.06,37.81,37.95,50827.0,32.6,32.7463,32.5312,32.6516,50827.0
2020-08-14 10:20:00,37.96,38.01,37.85,37.96,113312.0,32.6602,32.7032,32.5656,32.6602,113312.0
2020-08-14 10:25:00,37.96,38.05,37.85,37.91,56769.0,32.6602,32.7376,32.5656,32.6172,56769.0
2020-08-14 10:30:00,37.91,37.91,37.71,37.76,43132.0,32.6172,32.6172,32.4451,32.4881,43132.0
2020-08-14 10:35:00,37.77,37.83,37.72,37.76,57753.0,32.4967,32.5484,32.4537,32.4881,57753.0
2020-08-14 10:40:00,37.75,37.77,37.62,37.62,39379.0,32.4795,32.4967,32.3677,32.3677,39379.0
2020-08-14 10:45:00,37.63,37.79,37.61,37.64,46055.0,32.3763,32.5139,32.3591,32.3849,46055.0
2020-08-14 10:50:00,37.63,37.68,37.58,37.64,42596.0,32.3763,32.4193,32.3333,32.3849,42596.0
2020-08-14 10:55:00,37.63,37.74,37.63,37.67,23351.0,32.3763,32.4709,32.3763,32.4107,23351.0
2020-08-14 11:00:00,37.68,37.69,37.5,37.52,63678.0,32.4193,32.4279,32.2644,32.2816,63678.0
2020-08-14 11:05:00,37.52,37.69,37.46,37.66,31205.0,32.2816,32.4279,32.23,32.4021,31205.0
2020-08-14 11:10:00,37.65,37.67,37.6,37.6,34903.0,32.3935,32.4107,32.3505,32.3505,34903.0
2020-08-14 11:15:00,37.61,37.69,37.56,37.68,19097.0,32.3591,32.4279,32.3161,32.4193,19097.0
2020-08-14 11:20:00,37.71,37.82,37.71,37.79,24636.0,32.4451,32.5398,32.4451,32.5139,24636.0
2020-08-14 11:25:00,37.8,37.94,37.79,37.84,44873.0,32.5226,32.643,32.5139,32.557,44873.0
2020-08-14 11:30:00,37.85,37.9,37.82,37.86,26543.0,32.5656,32.6086,32.5398,32.5742,26543.0
2020-08-14 11:35:00,37.86,37.88,37.78,37.87,21204.0,32.5742,32.5914,32.5053,32.5828,21204.0
2020-08-14 11:40:00,37.89,37.99,37.87,37.97,37066.0,32.6,32.686,32.5828,32.6688,37066.0
2020-08-14 11:45:00,37.96,37.99,37.9,37.94,45451.0,32.6602,32.686,32.6086,32.643,45451.0
2020-08-14 11:50:00,37.94,38.05,37.94,37.96,64543.0,32.643,32.7376,32.643,32.6602,64543.0
2020-08-14 11:55:00,37.96,38.06,37.93,38.05,43766.0,32.6602,32.7463,32.6344,32.7376,43766.0
2020-08-14 12:00:00,38.06,38.08,38.02,38.08,27446.0,32.7463,32.7635,32.7118,32.7635,27446.0
2020-08-14 12:05:00,38.08,38.15,38.05,38.15,58277.0,32.7635,32.8237,32.7376,32.8237,58277.0
2020-08-14 12:10:00,38.15,38.31,38.14,38.23,62493.0,32.8237,32.9613,32.8151,32.8925,62493.0
2020-08-14 12:15:00,38.24,38.31,38.13,38.19,47621.0,32.9011,32.9613,32.8065,32.8581,47621.0
2020-08-14 12:20:00,38.19,38.23,38.06,38.07,37753.0,32.8581,32.8925,32.7463,32.7549,37753.0
2020-08-14 12:25:00,38.08,38.13,38.04,38.1,23779.0,32.7635,32.8065,32.729,32.7807,23779.0
2020-08-14 12:30:00,38.09,38.15,38.09,38.15,37219.0,32.7721,32.8237,32.7721,32.8237,37219.0
2020-08-14 12:35:00,38.15,38.16,38.01,38.03,41597.0,32.8237,32.8323,32.7032,32.7204,41597.0
2020-08-14 12:40:00,38.03,38.07,38.02,38.03,13956.0,32.7204,32.7549,32.7118,32.7204,13956.0
2020-08-14 12:45:00,38.03,38.03,37.97,37.99,25799.0,32.7204,32.7204,32.6688,32.686,25799.0
2020-08-14 12:50:00,37.99,38.02,37.97,38.02,11766.0,32.686,32.7118,32.6688,32.7118,11766.0
2020-08-14 12:55:00,38.02,38.03,37.94,37.95,11832.0,32.7118,32.7204,32.643,32.6516,11832.0
2020-08-14 13:00:00,37.95,38.02,37.92,37.97,17491.0,32.6516,32.7118,32.6258,32.6688,17491.0
2020-08-14 13:05:00,37.96,38.06,37.94,38.05,11960.0,32.6602,32.7463,32.643,32.7376,11960.0
2020-08-14 13:10:00,38.05,38.11,38.05,38.1,18863.0,32.7376,32.7893,32.7376,32.7807,18863.0
2020-08-14 13:15:00,38.1,38.13,38.07,38.13,24181.0,32.7807,32.8065,32.7549,32.8065,24181.0
2020-08-14 13:20:00,38.13,38.13,38.06,38.13,29027.0,32.8065,32.8065,32.7463,32.8065,29027.0
2020-08-14 13:25:00,38.13,38.21,38.07,38.17,42373.0,32.8065,32.8753,32.7549,32.8409,42373.0
2020-08-14 13:30:00,38.16,38.25,38.14,38.24,40516.0,32.8323,32.9097,32.8151,32.9011,40516.0
2020-08-14 13:35:00,38.24,38.25,38.16,38.16,27306.0,32.9011,32.9097,32.8323,32.8323,27306.0
2020-08-14 13:40:00,38.16,38.27,38.16,38.25,19306.0,32.8323,32.9269,32.8323,32.9097,19306.0
2020-08-14 13:45:00,38.24,38.26,38.15,38.17,32232.0,32.9011,32.9183,32.8237,32.8409,32232.0
2020-08-14 13:50:00,38.17,38.2,38.1,38.19,80953.0,32.8409,32.8667,32.7807,32.8581,80953.0
2020-08-14 13:55:00,38.19,38.21,38.13,38.18,27962.0,32.8581,32.8753,32.8065,32.8495,27962.0
2020-08-14 14:00:00,38.17,38.17,38.11,38.12,35709.0,32.8409,32.8409,32.7893,32.7979,35709.0
2020-08-14 14:05:00,38.13,38.25,38.11,38.25,25877.0,32.8065,32.9097,32.7893,32.9097,25877.0
2020-08-14 14:10:00,38.26,38.28,38.23,38.25,23116.0,32.9183,32.9355,32.8925,32.9097,23116.0
2020-08-14 14:15:00,38.26,38.3,38.23,38.29,35610.0,32.9183,32.9527,32.8925,32.9441,35610.0
2020-08-14 14:20:00,38.29,38.32,38.22,38.22,26885.0,32.9441,32.97,32.8839,32.8839,26885.0
2020-08-14 14:25:00,38.22,38.23,38.14,38.16,38552.0,32.8839,32.8925,32.8151,32.8323,38552.0
2020-08-14 14:30:00,38.17,38.27,38.17,38.2,30432.0,32.8409,32.9269,32.8409,32.8667,30432.0
2020-08-14 14:35:00,38.2,38.22,38.17,38.21,21221.0,32.8667,32.8839,32.8409,32.8753,21221.0
2020-08-14 14:40:00,38.19,38.22,38.11,38.13,26452.0,32.8581,32.8839,32.7893,32.8065,26452.0
2020-08-14 14:45:00,38.13,38.15,38.09,38.1,31834.0,32.8065,32.8237,32.7721,32.7807,31834.0
2020-08-14 14:50:00,38.11,38.12,38.08,38.09,22113.0,32.7893,32.7979,32.7635,32.7721,22113.0
2020-08-14 14:55:00,38.1,38.11,38.04,38.07,19502.0,32.7807,32.7893,32.729,32.7549,19502.0
2020-08-14 15:00:00,38.07,38.08,38.02,38.05,21296.0,32.7549,32.7635,32.7118,32.7376,21296.0
2020-08-14 15:05:00,38.06,38.09,38.03,38.05,22717.0,32.7463,32.7721,32.7204,32.7376,22717.0
2020-08-14 15:10:00,38.07,38.12,38.06,38.11,41351.0,32.7549,32.7979,32.7463,32.7893,41351.0
2020-08-14 15:15:00,38.1,38.13,38.07,38.09,39280.0,32.7807,32.8065,32.7549,32.7721,39280.0
2020-08-14 15:20:00,38.11,38.12,38.08,38.1,39567.0,32.7893,32.7979,32.7635,32.7807,39567.0
2020-08-14 15:25:00,38.1,38.14,38.08,38.13,38450.0,32.7807,32.8151,32.7635,32.8065,38450.0
2020-08-14 15:30:00,38.12,38.14,38.09,38.1,43639.0,32.7979,32.8151,32.7721,32.7807,43639.0
2020-08-14 15:35:00,38.1,38.13,38.09,38.13,58292.0,32.7807,32.8065,32.7721,32.8065,58292.0
2020-08-14 15:40:00,38.12,38.16,38.09,38.15,58961.0,32.7979,32.8323,32.7721,32.8237,58961.0
2020-08-14 15:45:00,38.15,38.18,38.08,38.12,79280.0,32.8237,32.8495,32.7635,32.7979,79280.0
2020-08-14 15:50:00,38.12,38.32,38.06,38.29,211813.0,32.7979,32.97,32.7463,32.9441,211813.0
2020-08-14 15:55:00,38.29,38.38,38.27,38.35,361986.0,32.9441,33.0216,32.9269,32.9958,361986.0
2020-08-17 09:30:00,38.37,38.52,38.04,38.17,279048.0,33.013,33.142,32.729,32.8409,279048.0
2020-08-17 09:35:00,38.2,38.58,38.1,38.57,152478.0,32.8667,33.1937,32.7807,33.185,152478.0
2020-08-17 09:40:00,38.58,38.63,38.43,38.45,74593.0,33.1937,33.2367,33.0646,33.0818,74593.0
2020-08-17 09:45:00,38.47,38.72,38.46,38.67,68856.0,33.099,33.3141,33.0904,33.2711,68856.0
2020-08-17 09:50:00,38.66,38.74,38.47,38.55,75592.0,33.2625,33.3313,33.099,33.1678,75592.0
2020-08-17 09:55:00,38.57,38.64,38.49,38.63,44549.0,33.185,33.2453,33.1162,33.2367,44549.0
2020-08-17 10:00:00,38.63,38.8,38.43,38.45,65949.0,33.2367,33.3829,33.0646,33.0818,65949.0
2020-08-17 10:05:00,38.45,38.49,38.23,38.23,45521.0,33.0818,33.1162,32.8925,32.8925,45521.0
2020-08-17 10:10:00,38.25,38.46,38.25,38.43,49965.0,32.9097,33.0904,32.9097,33.0646,49965.0
2020-08-17 10:15:00,38.43,38.53,38.4,38.53,32009.0,33.0646,33.1506,33.0388,33.1506,32009.0
2020-08-17 10:20:00,38.55,38.56,38.42,38.5,35445.0,33.1678,33.1764,33.056,33.1248,35445.0
2020-08-17 10:25:00,38.49,38.55,38.39,38.43,39959.0,33.1162,33.1678,33.0302,33.0646,39959.0
2020-08-17 10:30:00,38.43,38.76,38.42,38.67,71327.0,33.0646,33.3485,33.056,33.2711,71327.0
2020-08-17 10:35:00,38.66,38.8,38.64,38.79,77831.0,33.2625,33.3829,33.2453,33.3743,77831.0
2020-08-17 10:40:00,38.79,38.91,38.79,38.84,87350.0,33.3743,33.4776,33.3743,33.4174,87350.0
2020-08-17 10:45:00,38.84,38.91,38.81,38.88,36067.0,33.4174,33.4776,33.3915,33.4518,36067.0
2020-08-17 10:50:00,38.89,38.91,38.79,38.88,48877.0,33.4604,33.4776,33.3743,33.4518,48877.0
2020-08-17 10:55:00,38.88,38.91,38.62,38.62,42669.0,33.4518,33.4776,33.2281,33.2281,42669.0
2020-08-17 11:00:00,38.64,38.68,38.6,38.64,29045.0,33.2453,33.2797,33.2109,33.2453,29045.0
2020-08-17 11:05:00,38.65,38.66,38.57,38.61,21692.0,33.2539,33.2625,33.185,33.2195,21692.0
2020-08-17 11:10:00,38.61,38.7,38.61,38.7,24801.0,33.2195,33.2969,33.2195,33.2969,24801.0
2020-08-17 11:15:00,38.71,38.72,38.58,38.6,32551.0,33.3055,33.3141,33.1937,33.2109,32551.0
2020-08-17 11:20:00,38.58,38.61,38.41,38.44,44234.0,33.1937,33.2195,33.0474,33.0732,44234.0
2020-08-17 11:25:00,38.44,38.59,38.44,38.52,24794.0,33.0732,33.2023,33.0732,33.142,24794.0
2020-08-17 11:30:00,38.52,38.56,38.46,38.56,31586.0,33.142,33.1764,33.0904,33.1764,31586.0
2020-08-17 11:35:00,38.55,38.65,38.54,38.6,22889.0,33.1678,33.2539,33.1592,33.2109,22889.0
2020-08-17 11:40:00,38.59,38.75,38.58,38.63,66283.0,33.2023,33.3399,33.1937,33.2367,66283.0
2020-08-17 11:45:00,38.62,38.72,38.59,38.65,40295.0,33.2281,33.3141,33.2023,33.2539,40295.0
2020-08-17 11:50:00,38.65,38.65,38.54,38.6,33956.0,33.2539,33.2539,33.1592,33.2109,33956.0
2020-08-17 11:55:00,38.59,38.71,38.59,38.71,22027.0,33.2023,33.3055,33.2023,33.3055,22027.0
2020-08-17 12:00:00,38.72,38.73,38.64,38.64,23138.0,33.3141,33.3227,33.2453,33.2453,23138.0
2020-08-17 12:05:00,38.63,38.67,38.55,38.66,51603.0,33.2367,33.2711,33.1678,33.2625,51603.0
2020-08-17 12:10:00,38.66,38.68,38.6,38.65,29928.0,33.2625,33.2797,33.2109,33.2539,29928.0
2020-08-17 12:15:00,38.65,38.71,38.64,38.69,15732.0,33.2539,33.3055,33.2453,33.2883,15732.0
2020-08-17 12:20:00,38.71,38.78,38.7,38.71,29250.0,33.3055,33.3657,33.2969,33.3055,29250.0
2020-08-17 12:25:00,38.72,38.76,38.68,38.76,20352.0,33.3141,33.3485,33.2797,33.3485,20352.0
2020-08-17 12:30:00,38.76,38.83,38.73,38.82,42605.0,33.3485,33.4087,33.3227,33.4001,42605.0
2020-08-17 12:35:00,38.83,38.86,38.8,38.84,42407.0,33.4087,33.4346,33.3829,33.4174,42407.0
2020-08-17 12:40:00,38.84,38.85,38.74,38.78,34104.0,33.4174,33.426,33.3313,33.3657,34104.0
2020-08-17 12:45:00,38.78,38.78,38.69,38.7,33210.0,33.3657,33.3657,33.2883,33.2969,33210.0
2020-08-17 12:50:00,38.7,38.74,38.68,38.72,19004.0,33.2969,33.3313,33.2797,33.3141,19004.0
2020-08-17 12:55:00,38.72,38.75,38.7,38.71,18128.0,33.3141,33.3399,33.2969,33.3055,18128.0
2020-08-17 13:00:00,38.72,38.77,38.71,38.77,26691.0,33.3141,33.3571,33.3055,33.3571,26691.0
2020-08-17 13:05:00,38.78,38.89,38.78,38.88,49149.0,33.3657,33.4604,33.3657,33.4518,49149.0
2020-08-17 13:10:00,38.87,38.89,38.73,38.74,60532.0,33.4432,33.4604,33.3227,33.3313,60532.0
2020-08-17 13:15:00,38.75,38.87,38.74,38.87,32170.0,33.3399,33.4432,33.3313,33.4432,32170.0
2020-08-17 13:20:00,38.87,38.95,38.84,38.9,62211.0,33.4432,33.512,33.4174,33.469,62211.0
2020-08-17 13:25:00,38.92,39.02,38.9,38.98,112464.0,33.4862,33.5722,33.469,33.5378,112464.0
2020-08-17 13:30:00,38.99,39.07,38.96,38.99,50303.0,33.5464,33.6152,33.5206,33.5464,50303.0
2020-08-17 13:35:00,39.0,39.08,38.9,38.91,40238.0,33.555,33.6238,33.469,33.4776,40238.0
2020-08-17 13:40:00,38.92,38.92,38.76,38.8,46759.0,33.4862,33.4862,33.3485,33.3829,46759.0
2020-08-17 13:45:00,38.8,38.83,38.73,38.78,57035.0,33.3829,33.4087,33.3227,33.3657,57035.0
2020-08-17 13:50:00,38.77,38.77,38.59,38.62,63136.0,33.3571,33.3571,33.2023,33.2281,63136.0
2020-08-17 13:55:00,38.63,38.64,38.59,38.63,37962.0,33.2367,33.2453,33.2023,33.2367,37962.0
2020-08-17 14:00:00,38.64,38.75,38.63,38.71,44304.0,33.2453,33.3399,33.2367,33.3055,44304.0
2020-08-17 14:05:00,38.71,38.71,38.64,38.7,43406.0,33.3055,33.3055,33.2453,33.2969,43406.0
2020-08-17 14:10:00,38.71,38.71,38.64,38.67,29367.0,33.3055,33.3055,33.2453,33.2711,29367.0
2020-08-17 14:15:00,38.67,38.73,38.64,38.7,33075.0,33.2711,33.3227,33.2453,33.2969,33075.0
2020-08-17 14:20:00,38.71,38.84,38.69,38.84,33926.0,33.3055,33.4174,33.2883,33.4174,33926.0
2020-08-17 14:25:00,38.85,38.87,38.78,38.82,31246.0,33.426,33.4432,33.3657,33.4001,31246.0
2020-08-17 14:30:00,38.82,38.89,38.81,38.87,29662.0,33.4001,33.4604,33.3915,33.4432,29662.0
2020-08-17 14:35:00,38.87,38.91,38.85,38.91,30273.0,33.4432,33.4776,33.426,33.4776,30273.0
2020-08-17 14:40:00,38.93,38.95,38.91,38.92,24405.0,33.4948,33.512,33.4776,33.4862,24405.0
2020-08-17 14:45:00,38.92,38.93,38.84,38.85,29008.0,33.4862,33.4948,33.4174,33.426,29008.0
2020-08-17 14:50:00,38.85,38.88,38.82,38.87,26596.0,33.426,33.4518,33.4001,33.4432,26596.0
2020-08-17 14:55:00,38.87,38.87,38.77,38.84,32643.0,33.4432,33.4432,33.3571,33.4174,32643.0
2020-08-17 15:00:00,38.84,38.87,38.75,38.77,34080.0,33.4174,33.4432,33.3399,33.3571,34080.0
2020-08-17 15:05:00,38.77,38.78,38.69,38.69,42132.0,33.3571,33.3657,33.2883,33.2883,42132.0
2020-08-17 15:10:00,38.7,38.75,38.68,38.72,42903.0,33.2969,33.3399,33.2797,33.3141,42903.0
2020-08-17 15:15:00,38.72,38.78,38.67,38.78,34619.0,33.3141,33.3657,33.2711,33.3657,34619.0
2020-08-17 15:20:00,38.78,38.87,38.69,38.71,100857.0,33.3657,33.4432,33.2883,33.3055,100857.0
2020-08-17 15:25:00,38.7,38.76,38.66,38.66,42022.0,33.2969,33.3485,33.2625,33.2625,42022.0
2020-08-17 15:30:00,38.68,38.71,38.65,38.68,58819.0,33.2797,33.3055,33.2539,33.2797,58819.0
2020-08-17 15:35:00,38.68,38.69,38.61,38.64,52424.0,33.2797,33.2883,33.2195,33.2453,52424.0
2020-08-17 15:40:00,38.63,38.7,38.59,38.68,64537.0,33.2367,33.2969,33.2023,33.2797,64537.0
2020-08-17 15:45:00,38.68,38.78,38.64,38.77,80005.0,33.2797,33.3657,33.2453,33.3571,80005.0
2020-08-17 15:50:00,38.77,38.77,38.68,38.72,138194.0,33.3571,33.3571,33.2797,33.3141,138194.0
2020-08-17 15:55:00,38.72,38.74,38.63,38.66,272534.0,33.3141,33.3313,33.2367,33.2625,272534.0
2020-08-18 09:30:00,37.93,38.06,37.81,38.06,151838.0,33.1427,33.2563,33.0378,33.2563,151838.0
2020-08-18 09:35:00,38.06,38.16,37.83,37.87,76544.0,33.2563,33.3436,33.0553,33.0902,76544.0
2020-08-18 09:40:00,37.86,38.2,37.84,38.19,93741.0,33.0815,33.3786,33.064,33.3699,93741.0
2020-08-18 09:45:00,38.18,38.22,38.03,38.04,75921.0,33.3611,33.3961,33.23,33.2388,75921.0
2020-08-18 09:50:00,38.04,38.11,37.81,37.81,71270.0,33.2388,33.3,33.0378,33.0378,71270.0
2020-08-18 09:55:00,37.82,37.85,37.63,37.72,97517.0,33.0466,33.0728,32.8805,32.9592,97517.0
2020-08-18 10:00:00,37.7,37.72,37.61,37.66,56936.0,32.9417,32.9592,32.8631,32.9067,56936.0
2020-08-18 10:05:00,37.66,37.79,37.64,37.67,45283.0,32.9067,33.0203,32.8893,32.9155,45283.0
2020-08-18 10:10:00,37.62,37.72,37.47,37.48,73977.0,32.8718,32.9592,32.7407,32.7495,73977.0
2020-08-18 10:15:00,37.48,37.69,37.48,37.62,51874.0,32.7495,32.933,32.7495,32.8718,51874.0
2020-08-18 10:20:00,37.64,37.65,37.55,37.56,36525.0,32.8893,32.898,32.8106,32.8194,36525.0
2020-08-18 10:25:00,37.55,37.64,37.54,37.58,25460.0,32.8106,32.8893,32.8019,32.8368,25460.0
2020-08-18 10:30:00,37.58,37.63,37.52,37.61,28610.0,32.8368,32.8805,32.7844,32.8631,28610.0
2020-08-18 10:35:00,37.6,37.7,37.59,37.64,26069.0,32.8543,32.9417,32.8456,32.8893,26069.0
2020-08-18 10:40:00,37.65,37.71,37.55,37.55,35923.0,32.898,32.9504,32.8106,32.8106,35923.0
2020-08-18 10:45:00,37.55,37.65,37.53,37.62,28158.0,32.8106,32.898,32.7932,32.8718,28158.0
2020-08-18 10:50:00,37.61,37.7,37.61,37.69,23526.0,32.8631,32.9417,32.8631,32.933,23526.0
2020-08-18 10:55:00,37.69,37.8,37.66,37.79,19210.0,32.933,33.0291,32.9067,33.0203,19210.0
2020-08-18 11:00:00,37.8,37.82,37.74,37.8,24890.0,33.0291,33.0466,32.9767,33.0291,24890.0
2020-08-18 11:05:00,37.81,37.92,37.79,37.92,40922.0,33.0378,33.1339,33.0203,33.1339,40922.0
2020-08-18 11:10:00,37.91,37.91,37.77,37.83,67807.0,33.1252,33.1252,33.0029,33.0553,67807.0
2020-08-18 11:15:00,37.83,37.83,37.68,37.7,29155.0,33.0553,33.0553,32.9242,32.9417,29155.0
2020-08-18 11:20:00,37.7,37.73,37.58,37.63,48707.0,32.9417,32.9679,32.8368,32.8805,48707.0
2020-08-18 11:25:00,37.63,37.64,37.56,37.57,21869.0,32.8805,32.8893,32.8194,32.8281,21869.0
2020-08-18 11:30:00,37.58,37.64,37.53,37.59,58496.0,32.8368,32.8893,32.7932,32.8456,58496.0
2020-08-18 11:35:00,37.59,37.6,37.44,37.56,55151.0,32.8456,32.8543,32.7145,32.8194,55151.0
2020-08-18 11:40:00,37.55,37.65,37.53,37.63,36617.0,32.8106,32.898,32.7932,32.8805,36617.0
2020-08-18 11:45:00,37.63,37.68,37.62,37.66,15331.0,32.8805,32.9242,32.8718,32.9067,15331.0
2020-08-18 11:50:00,37.66,37.66,37.55,37.57,17463.0,32.9067,32.9067,32.8106,32.8281,17463.0
2020-08-18 11:55:00,37.57,37.57,37.49,37.52,14745.0,32.8281,32.8281,32.7582,32.7844,14745.0
2020-08-18 12:00:00,37.53,37.58,37.46,37.58,31728.0,32.7932,32.8368,32.732,32.8368,31728.0
2020-08-18 12:05:00,37.58,37.59,37.53,37.59,15930.0,32.8368,32.8456,32.7932,32.8456,15930.0
2020-08-18 12:10:00,37.59,37.62,37.53,37.53,17498.0,32.8456,32.8718,32.7932,32.7932,17498.0
2020-08-18 12:15:00,37.5,37.57,37.5,37.57,40645.0,32.7669,32.8281,32.7669,32.8281,40645.0
2020-08-18 12:20:00,37.57,37.61,37.54,37.55,20277.0,32.8281,32.8631,32.8019,32.8106,20277.0
2020-08-18 12:25:00,37.55,37.62,37.55,37.61,18463.0,32.8106,32.8718,32.8106,32.8631,18463.0
2020-08-18 12:30:00,37.61,37.61,37.54,37.58,14297.0,32.8631,32.8631,32.8019,32.8368,14297.0
2020-08-18 12:35:00,37.59,37.6,37.53,37.59,20676.0,32.8456,32.8543,32.7932,32.8456,20676.0
2020-08-18 12:40:00,37.6,37.7,37.59,37.67,34836.0,32.8543,32.9417,32.8456,32.9155,34836.0
2020-08-18 12:45:00,37.65,37.67,37.62,37.64,24849.0,32.898,32.9155,32.8718,32.8893,24849.0
2020-08-18 12:50:00,37.62,37.64,37.58,37.64,25647.0,32.8718,32.8893,32.8368,32.8893,25647.0
2020-08-18 12:55:00,37.63,37.67,37.61,37.61,28927.0,32.8805,32.9155,32.8631,32.8631,28927.0
2020-08-18 13:00:00,37.61,37.62,37.56,37.56,11521.0,32.8631,32.8718,32.8194,32.8194,11521.0
2020-08-18 13:05:00,37.56,37.57,37.52,37.54,16379.0,32.8194,32.8281,32.7844,32.8019,16379.0
2020-08-18 13:10:00,37.52,37.53,37.42,37.43,42654.0,32.7844,32.7932,32.697,32.7058,42654.0
2020-08-18 13:15:00,37.43,37.45,37.39,37.39,52694.0,32.7058,32.7233,32.6708,32.6708,52694.0
2020-08-18 13:20:00,37.4,37.44,37.39,37.41,23476.0,32.6796,32.7145,32.6708,32.6883,23476.0
2020-08-18 13:25:00,37.41,37.43,37.37,37.38,19072.0,32.6883,32.7058,32.6534,32.6621,19072.0
2020-08-18 13:30:00,37.38,37.44,37.36,37.37,32356.0,32.6621,32.7145,32.6446,32.6534,32356.0
2020-08-18 13:35:00,37.37,37.44,37.35,37.43,34115.0,32.6534,32.7145,32.6359,32.7058,34115.0
2020-08-18 13:40:00,37.43,37.46,37.41,37.42,20385.0,32.7058,32.732,32.6883,32.697,20385.0
2020-08-18 13:45:00,37.41,37.47,37.39,37.45,19382.0,32.6883,32.7407,32.6708,32.7233,19382.0
2020-08-18 13:50:00,37.46,37.46,37.41,37.42,15340.0,32.732,32.732,32.6883,32.697,15340.0
2020-08-18 13:55:00,37.42,37.49,37.4,37.45,17800.0,32.697,32.7582,32.6796,32.7233,17800.0
2020-08-18 14:00:00,37.45,37.47,37.43,37.46,13575.0,32.7233,32.7407,32.7058,32.732,13575.0
2020-08-18 14:05:00,37.46,37.48,37.43,37.45,15503.0,32.732,32.7495,32.7058,32.7233,15503.0
2020-08-18 14:10:00,37.44,37.46,37.4,37.41,19369.0,32.7145,32.732,32.6796,32.6883,19369.0
2020-08-18 14:15:00,37.41,37.42,37.36,37.36,25979.0,32.6883,32.697,32.6446,32.6446,25979.0
2020-08-18 14:20:00,37.36,37.42,37.35,37.42,23017.0,32.6446,32.697,32.6359,32.697,23017.0
2020-08-18 14:25:00,37.42,37.49,37.41,37.45,36470.0,32.697,32.7582,32.6883,32.7233,36470.0
2020-08-18 14:30:00,37.44,37.49,37.43,37.47,46443.0,32.7145,32.7582,32.7058,32.7407,46443.0
2020-08-18 14:35:00,37.48,37.48,37.36,37.38,40682.0,32.7495,32.7495,32.6446,32.6621,40682.0
2020-08-18 14:40:00,37.39,37.46,37.39,37.41,19749.0,32.6708,32.732,32.6708,32.6883,19749.0
2020-08-18 14:45:00,37.41,37.44,37.34,37.34,19708.0,32.6883,32.7145,32.6271,32.6271,19708.0
2020-08-18 14:50:00,37.34,37.36,37.3,37.34,23615.0,32.6271,32.6446,32.5922,32.6271,23615.0
2020-08-18 14:55:00,37.34,37.38,37.28,37.3,36512.0,32.6271,32.6621,32.5747,32.5922,36512.0
2020-08-18 15:00:00,37.31,37.33,37.26,37.26,22669.0,32.6009,32.6184,32.5572,32.5572,22669.0
2020-08-18 15:05:00,37.27,37.3,37.27,37.27,17291.0,32.566,32.5922,32.566,32.566,17291.0
2020-08-18 15:10:00,37.28,37.34,37.25,37.32,21969.0,32.5747,32.6271,32.5485,32.6097,21969.0
2020-08-18 15:15:00,37.33,37.33,37.23,37.3,66743.0,32.6184,32.6184,32.531,32.5922,66743.0
2020-08-18 15:20:00,37.29,37.33,37.27,37.27,44047.0,32.5834,32.6184,32.566,32.566,44047.0
2020-08-18 15:25:00,37.28,37.32,37.26,37.27,40339.0,32.5747,32.6097,32.5572,32.566,40339.0
2020-08-18 15:30:00,37.27,37.34,37.26,37.3,37139.0,32.566,32.6271,32.5572,32.5922,37139.0
2020-08-18 15:35:00,37.31,37.34,37.27,37.31,46058.0,32.6009,32.6271,32.566,32.6009,46058.0
2020-08-18 15:40:00,37.3,37.38,37.29,37.37,74589.0,32.5922,32.6621,32.5834,32.6534,74589.0
2020-08-18 15:45:00,37.36,37.37,37.3,37.34,57007.0,32.6446,32.6534,32.5922,32.6271,57007.0
2020-08-18 15:50:00,37.35,37.39,37.3,37.31,117891.0,32.6359,32.6708,32.5922,32.6009,117891.0
2020-08-18 15:55:00,37.32,37.41,37.23,37.24,425970.0,32.6097,32.6883,32.531,32.5398,425970.0
2020-08-19 09:30:00,37.13,37.18,36.82,36.88,149754.0,32.4436,32.4873,32.1728,32.2252,149754.0
2020-08-19 09:35:00,36.88,36.94,36.69,36.93,125376.0,32.2252,32.2776,32.0592,32.2689,125376.0
2020-08-19 09:40:00,36.95,37.34,36.83,37.28,107066.0,32.2864,32.6271,32.1815,32.5747,107066.0
2020-08-19 09:45:00,37.29,37.42,37.18,37.27,52807.0,32.5834,32.697,32.4873,32.566,52807.0
2020-08-19 09:50:00,37.23,37.47,37.22,37.39,52742.0,32.531,32.7407,32.5223,32.6708,52742.0
2020-08-19 09:55:00,37.38,37.4,37.12,37.17,49847.0,32.6621,32.6796,32.4349,32.4786,49847.0
2020-08-19 10:00:00,37.18,37.3,37.16,37.2,25571.0,32.4873,32.5922,32.4699,32.5048,25571.0
2020-08-19 10:05:00,37.2,37.46,37.16,37.45,90319.0,32.5048,32.732,32.4699,32.7233,90319.0
2020-08-19 10:10:00,37.45,37.52,37.37,37.44,62165.0,32.7233,32.7844,32.6534,32.7145,62165.0
2020-08-19 10:15:00,37.41,37.46,37.27,37.28,45426.0,32.6883,32.732,32.566,32.5747,45426.0
2020-08-19 10:20:00,37.27,37.5,37.26,37.5,45597.0,32.566,32.7669,32.5572,32.7669,45597.0
2020-08-19 10:25:00,37.51,37.62,37.51,37.58,39383.0,32.7757,32.8718,32.7757,32.8368,39383.0
2020-08-19 10:30:00,37.58,37.69,37.53,37.61,62624.0,32.8368,32.933,32.7932,32.8631,62624.0
2020-08-19 10:35:00,37.6,37.65,37.48,37.5,51712.0,32.8543,32.898,32.7495,32.7669,51712.0
2020-08-19 10:40:00,37.51,37.55,37.47,37.54,50445.0,32.7757,32.8106,32.7407,32.8019,50445.0
2020-08-19 10:45:00,37.54,37.67,37.47,37.48,18863.0,32.8019,32.9155,32.7407,32.7495,18863.0
2020-08-19 10:50:00,37.48,37.5,37.41,37.44,16201.0,32.7495,32.7669,32.6883,32.7145,16201.0
2020-08-19 10:55:00,37.42,37.45,37.37,37.43,38805.0,32.697,32.7233,32.6534,32.7058,38805.0
2020-08-19 11:00:00,37.45,37.51,37.41,37.42,24142.0,32.7233,32.7757,32.6883,32.697,24142.0
2020-08-19 11:05:00,37.45,37.5,37.4,37.47,16368.0,32.7233,32.7669,32.6796,32.7407,16368.0
2020-08-19 11:10:00,37.48,37.58,37.48,37.56,13808.0,32.7495,32.8368,32.7495,32.8194,13808.0
2020-08-19 11:15:00,37.57,37.62,37.5,37.5,14755.0,32.8281,32.8718,32.7669,32.7669,14755.0
2020-08-19 11:20:00,37.49,37.54,37.46,37.54,13667.0,32.7582,32.8019,32.732,32.8019,13667.0
2020-08-19 11:25:00,37.55,37.71,37.55,37.69,25833.0,32.8106,32.9504,32.8106,32.933,25833.0
2020-08-19 11:30:00,37.68,37.75,37.67,37.72,39445.0,32.9242,32.9854,32.9155,32.9592,39445.0
2020-08-19 11:35:00,37.72,37.72,37.57,37.62,15880.0,32.9592,32.9592,32.8281,32.8718,15880.0
2020-08-19 11:40:00,37.61,37.72,37.6,37.72,19411.0,32.8631,32.9592,32.8543,32.9592,19411.0
2020-08-19 11:45:00,37.72,37.78,37.68,37.7,26750.0,32.9592,33.0116,32.9242,32.9417,26750.0
2020-08-19 11:50:00,37.69,37.8,37.67,37.75,25259.0,32.933,33.0291,32.9155,32.9854,25259.0
2020-08-19 11:55:00,37.75,37.77,37.69,37.75,20077.0,32.9854,33.0029,32.933,32.9854,20077.0
2020-08-19 12:00:00,37.73,37.75,37.69,37.7,12382.0,32.9679,32.9854,32.933,32.9417,12382.0
2020-08-19 12:05:00,37.7,37.74,37.67,37.71,13255.0,32.9417,32.9767,32.9155,32.9504,13255.0
2020-08-19 12:10:00,37.71,37.72,37.61,37.62,14366.0,32.9504,32.9592,32.8631,32.8718,14366.0
2020-08-19 12:15:00,37.62,37.63,37.52,37.53,19493.0,32.8718,32.8805,32.7844,32.7932,19493.0
2020-08-19 12:20:00,37.53,37.59,37.51,37.59,24766.0,32.7932,32.8456,32.7757,32.8456,24766.0
2020-08-19 12:25:00,37.59,37.65,37.56,37.65,21797.0,32.8456,32.898,32.8194,32.898,21797.0
2020-08-19 12:30:00,37.65,37.78,37.64,37.7,39891.0,32.898,33.0116,32.8893,32.9417,39891.0
2020-08-19 12:35:00,37.71,37.74,37.69,37.7,17787.0,32.9504,32.9767,32.933,32.9417,17787.0
2020-08-19 12:40:00,37.7,37.71,37.59,37.59,11506.0,32.9417,32.9504,32.8456,32.8456,11506.0
2020-08-19 12:45:00,37.61,37.66,37.59,37.62,17214.0,32.8631,32.9067,32.8456,32.8718,17214.0
2020-08-19 12:50:00,37.62,37.62,37.52,37.55,18233.0,32.8718,32.8718,32.7844,32.8106,18233.0
2020-08-19 12:55:00,37.56,37.59,37.54,37.58,12961.0,32.8194,32.8456,32.8019,32.8368,12961.0
2020-08-19 13:00:00,37.58,37.68,37.58,37.68,16129.0,32.8368,32.9242,32.8368,32.9242,16129.0
2020-08-19 13:05:00,37.69,37.74,37.68,37.68,22736.0,32.933,32.9767,32.9242,32.9242,22736.0
2020-08-19 13:10:00,37.68,37.74,37.68,37.73,14758.0,32.9242,32.9767,32.9242,32.9679,14758.0
2020-08-19 13:15:00,37.73,37.78,37.73,37.77,16264.0,32.9679,33.0116,32.9679,33.0029,16264.0
2020-08-19 13:20:00,37.78,37.83,37.75,37.76,36666.0,33.0116,33.0553,32.9854,32.9941,36666.0
2020-08-19 13:25:00,37.76,37.77,37.57,37.6,24937.0,32.9941,33.0029,32.8281,32.8543,24937.0
2020-08-19 13:30:00,37.61,37.66,37.59,37.66,12643.0,32.8631,32.9067,32.8456,32.9067,12643.0
2020-08-19 13:35:00,37.66,37.67,37.59,37.6,15808.0,32.9067,32.9155,32.8456,32.8543,15808.0
2020-08-19 13:40:00,37.6,37.63,37.58,37.61,16181.0,32.8543,32.8805,32.8368,32.8631,16181.0
2020-08-19 13:45:00,37.61,37.64,37.55,37.63,18824.0,32.8631,32.8893,32.8106,32.8805,18824.0
2020-08-19 13:50:00,37.64,37.68,37.63,37.66,15269.0,32.8893,32.9242,32.8805,32.9067,15269.0
2020-08-19 13:55:00,37.66,37.69,37.63,37.67,14450.0,32.9067,32.933,32.8805,32.9155,14450.0
2020-08-19 14:00:00,37.67,37.71,37.63,37.68,19349.0,32.9155,32.9504,32.8805,32.9242,19349.0
2020-08-19 14:05:00,37.7,37.7,37.6,37.66,29650.0,32.9417,32.9417,32.8543,32.9067,29650.0
2020-08-19 14:10:00,37.66,37.66,37.51,37.51,19985.0,32.9067,32.9067,32.7757,32.7757,19985.0
2020-08-19 14:15:00,37.52,37.56,37.5,37.53,19617.0,32.7844,32.8194,32.7669,32.7932,19617.0
2020-08-19 14:20:00,37.54,37.71,37.52,37.66,39810.0,32.8019,32.9504,32.7844,32.9067,39810.0
2020-08-19 14:25:00,37.66,37.7,37.61,37.62,24339.0,32.9067,32.9417,32.8631,32.8718,24339.0
2020-08-19 14:30:00,37.63,37.65,37.56,37.58,17668.0,32.8805,32.898,32.8194,32.8368,17668.0
2020-08-19 14:35:00,37.58,37.59,37.46,37.5,27745.0,32.8368,32.8456,32.732,32.7669,27745.0
2020-08-19 14:40:00,37.51,37.54,37.45,37.5,24357.0,32.7757,32.8019,32.7233,32.7669,24357.0
2020-08-19 14:45:00,37.51,37.59,37.51,37.56,16016.0,32.7757,32.8456,32.7757,32.8194,16016.0
2020-08-19 14:50:00,37.57,37.6,37.47,37.48,29335.0,32.8281,32.8543,32.7407,32.7495,29335.0
2020-08-19 14:55:00,37.48,37.51,37.44,37.47,23141.0,32.7495,32.7757,32.7145,32.7407,23141.0
2020-08-19 15:00:00,37.47,37.54,37.46,37.5,24127.0,32.7407,32.8019,32.732,32.7669,24127.0
2020-08-19 15:05:00,37.5,37.53,37.47,37.48,17470.0,32.7669,32.7932,32.7407,32.7495,17470.0
2020-08-19 15:10:00,37.49,37.51,37.44,37.46,33727.0,32.7582,32.7757,32.7145,32.732,33727.0
2020-08-19 15:15:00,37.46,37.48,37.38,37.39,25893.0,32.732,32.7495,32.6621,32.6708,25893.0
2020-08-19 15:20:00,37.39,37.41,37.34,37.35,25618.0,32.6708,32.6883,32.6271,32.6359,25618.0
2020-08-19 15:25:00,37.36,37.4,37.3,37.34,26672.0,32.6446,32.6796,32.5922,32.6271,26672.0
2020-08-19 15:30:00,37.34,37.37,37.3,37.32,30024.0,32.6271,32.6534,32.5922,32.6097,30024.0
2020-08-19 15:35:00,37.32,37.35,37.28,37.29,58446.0,32.6097,32.6359,32.5747,32.5834,58446.0
2020-08-19 15:40:00,37.29,37.32,37.23,37.28,51234.0,32.5834,32.6097,32.531,32.5747,51234.0
2020-08-19 15:45:00,37.27,37.28,37.13,37.16,85744.0,32.566,32.5747,32.4436,32.4699,85744.0
2020-08-19 15:50:00,37.16,37.26,37.12,37.23,102598.0,32.4699,32.5572,32.4349,32.531,102598.0
2020-08-19 15:55:00,37.23,37.26,37.16,37.19,187361.0,32.531,32.5572,32.4699,32.4961,187361.0
2020-08-20 09:30:00,36.58,36.69,36.17,36.21,198183.0,31.9631,32.0592,31.6048,31.6398,198183.0
2020-08-20 09:35:00,36.21,36.42,36.12,36.32,126292.0,31.6398,31.8233,31.5611,31.7359,126292.0
2020-08-20 09:40:00,36.31,36.37,36.12,36.17,101566.0,31.7271,31.7796,31.5611,31.6048,101566.0
2020-08-20 09:45:00,36.15,36.27,35.76,35.88,342689.0,31.5873,31.6922,31.2466,31.3514,342689.0
2020-08-20 09:50:00,35.86,36.1,35.86,36.02,86180.0,31.3339,31.5436,31.3339,31.4737,86180.0
2020-08-20 09:55:00,36.03,36.1,35.86,35.95,145175.0,31.4825,31.5436,31.3339,31.4126,145175.0
2020-08-20 10:00:00,35.95,35.95,35.73,35.81,173229.0,31.4126,31.4126,31.2203,31.2902,173229.0
2020-08-20 10:05:00,35.8,35.81,35.62,35.8,138723.0,31.2815,31.2902,31.1242,31.2815,138723.0
2020-08-20 10:10:00,35.79,36.03,35.79,35.81,110711.0,31.2728,31.4825,31.2728,31.2902,110711.0
2020-08-20 10:15:00,35.81,36.0,35.8,35.99,95660.0,31.2902,31.4563,31.2815,31.4475,95660.0
2020-08-20 10:20:00,36.0,36.02,35.89,35.97,155250.0,31.4563,31.4737,31.3601,31.4301,155250.0
2020-08-20 10:25:00,35.97,36.02,35.95,35.98,128753.0,31.4301,31.4737,31.4126,31.4388,128753.0
2020-08-20 10:30:00,35.98,36.0,35.83,35.83,60870.0,31.4388,31.4563,31.3077,31.3077,60870.0
2020-08-20 10:35:00,35.83,35.9,35.79,35.79,66296.0,31.3077,31.3689,31.2728,31.2728,66296.0
2020-08-20 10:40:00,35.8,35.87,35.73,35.79,115541.0,31.2815,31.3427,31.2203,31.2728,115541.0
2020-08-20 10:45:00,35.79,35.91,35.77,35.91,87805.0,31.2728,31.3776,31.2553,31.3776,87805.0
2020-08-20 10:50:00,35.91,35.98,35.88,35.93,100157.0,31.3776,31.4388,31.3514,31.3951,100157.0
2020-08-20 10:55:00,35.93,35.93,35.7,35.77,73546.0,31.3951,31.3951,31.1941,31.2553,73546.0
2020-08-20 11:00:00,35.77,35.84,35.69,35.73,62782.0,31.2553,31.3165,31.1854,31.2203,62782.0
2020-08-20 11:05:00,35.72,35.81,35.69,35.75,52030.0,31.2116,31.2902,31.1854,31.2378,52030.0
2020-08-20 11:10:00,35.77,35.78,35.65,35.67,53822.0,31.2553,31.264,31.1504,31.1679,53822.0
2020-08-20 11:15:00,35.66,35.79,35.66,35.78,61981.0,31.1592,31.2728,31.1592,31.264,61981.0
2020-08-20 11:20:00,35.78,35.78,35.7,35.75,43208.0,31.264,31.264,31.1941,31.2378,43208.0
2020-08-20 11:25:00,35.75,35.92,35.73,35.87,60416.0,31.2378,31.3864,31.2203,31.3427,60416.0
2020-08-20 11:30:00,35.87,36.04,35.85,36.0,72327.0,31.3427,31.4912,31.3252,31.4563,72327.0
2020-08-20 11:35:00,36.02,36.18,36.02,36.17,103262.0,31.4737,31.6135,31.4737,31.6048,103262.0
2020-08-20 11:40:00,36.18,36.23,36.12,36.16,71159.0,31.6135,31.6572,31.5611,31.5961,71159.0
2020-08-20 11:45:00,36.16,36.32,36.16,36.31,77151.0,31.5961,31.7359,31.5961,31.7271,77151.0
2020-08-20 11:50:00,36.31,36.46,36.29,36.46,87668.0,31.7271,31.8582,31.7097,31.8582,87668.0
2020-08-20 11:55:00,36.45,36.45,36.27,36.33,84733.0,31.8495,31.8495,31.6922,31.7446,84733.0
2020-08-20 12:00:00,36.32,36.33,36.25,36.25,51979.0,31.7359,31.7446,31.6747,31.6747,51979.0
2020-08-20 12:05:00,36.25,36.29,36.17,36.17,32525.0,31.6747,31.7097,31.6048,31.6048,32525.0
2020-08-20 12:10:00,36.17,36.2,36.11,36.15,33082.0,31.6048,31.631,31.5524,31.5873,33082.0
2020-08-20 12:15:00,36.14,36.16,36.0,36.0,24336.0,31.5786,31.5961,31.4563,31.4563,24336.0
2020-08-20 12:20:00,35.99,36.0,35.89,35.91,33644.0,31.4475,31.4563,31.3601,31.3776,33644.0
2020-08-20 12:25:00,35.9,35.94,35.9,35.93,26289.0,31.3689,31.4038,31.3689,31.3951,26289.0
2020-08-20 12:30:00,35.92,36.0,35.89,35.97,22993.0,31.3864,31.4563,31.3601,31.4301,22993.0
2020-08-20 12:35:00,35.97,35.98,35.92,35.98,32114.0,31.4301,31.4388,31.3864,31.4388,32114.0
2020-08-20 12:40:00,35.98,36.05,35.96,36.03,32630.0,31.4388,31.5,31.4213,31.4825,32630.0
2020-08-20 12:45:00,36.03,36.03,35.94,35.94,24884.0,31.4825,31.4825,31.4038,31.4038,24884.0
2020-08-20 12:50:00,35.94,36.14,35.94,36.08,50010.0,31.4038,31.5786,31.4038,31.5262,50010.0
2020-08-20 12:55:00,36.07,36.08,35.97,36.0,34423.0,31.5174,31.5262,31.4301,31.4563,34423.0
2020-08-20 13:00:00,36.01,36.07,36.0,36.06,20223.0,31.465,31.5174,31.4563,31.5087,20223.0
2020-08-20 13:05:00,36.06,36.11,35.98,36.01,56957.0,31.5087,31.5524,31.4388,31.465,56957.0
2020-08-20 13:10:00,36.02,36.11,36.02,36.09,49752.0,31.4737,31.5524,31.4737,31.5349,49752.0
2020-08-20 13:15:00,36.1,36.12,36.0,36.02,23523.0,31.5436,31.5611,31.4563,31.4737,23523.0
2020-08-20 13:20:00,36.02,36.08,36.02,36.08,18157.0,31.4737,31.5262,31.4737,31.5262,18157.0
2020-08-20 13:25:00,36.07,36.11,36.06,36.09,18160.0,31.5174,31.5524,31.5087,31.5349,18160.0
2020-08-20 13:30:00,36.1,36.12,36.07,36.1,20086.0,31.5436,31.5611,31.5174,31.5436,20086.0
2020-08-20 13:35:00,36.11,36.16,36.1,36.16,26947.0,31.5524,31.5961,31.5436,31.5961,26947.0
2020-08-20 13:40:00,36.15,36.15,36.02,36.05,29415.0,31.5873,31.5873,31.4737,31.5,29415.0
2020-08-20 13:45:00,36.05,36.09,36.0,36.09,30136.0,31.5,31.5349,31.4563,31.5349,30136.0
2020-08-20 13:50:00,36.08,36.12,36.06,36.08,18320.0,31.5262,31.5611,31.5087,31.5262,18320.0
2020-08-20 13:55:00,36.08,36.1,35.99,36.04,28687.0,31.5262,31.5436,31.4475,31.4912,28687.0
2020-08-20 14:00:00,36.04,36.11,36.02,36.04,29899.0,31.4912,31.5524,31.4737,31.4912,29899.0
2020-08-20 14:05:00,36.04,36.07,35.98,36.0,63904.0,31.4912,31.5174,31.4388,31.4563,63904.0
2020-08-20 14:10:00,35.99,36.01,35.93,36.0,42922.0,31.4475,31.465,31.3951,31.4563,42922.0
2020-08-20 14:15:00,36.01,36.02,35.98,36.0,32025.0,31.465,31.4737,31.4388,31.4563,32025.0
2020-08-20 14:20:00,36.0,36.02,35.95,35.95,44378.0,31.4563,31.4737,31.4126,31.4126,44378.0
2020-08-20 14:25:00,35.95,35.96,35.92,35.95,33912.0,31.4126,31.4213,31.3864,31.4126,33912.0
2020-08-20 14:30:00,35.94,35.99,35.94,35.96,47996.0,31.4038,31.4475,31.4038,31.4213,47996.0
2020-08-20 14:35:00,35.96,35.96,35.93,35.94,27238.0,31.4213,31.4213,31.3951,31.4038,27238.0
2020-08-20 14:40:00,35.94,35.96,35.83,35.86,64006.0,31.4038,31.4213,31.3077,31.3339,64006.0
2020-08-20 14:45:00,35.86,35.91,35.85,35.88,41110.0,31.3339,31.3776,31.3252,31.3514,41110.0
2020-08-20 14:50:00,35.88,35.89,35.76,35.84,56637.0,31.3514,31.3601,31.2466,31.3165,56637.0
2020-08-20 14:55:00,35.84,35.84,35.77,35.8,36018.0,31.3165,31.3165,31.2553,31.2815,36018.0
2020-08-20 15:00:00,35.8,35.9,35.8,35.84,77525.0,31.2815,31.3689,31.2815,31.3165,77525.0
2020-08-20 15:05:00,35.84,35.88,35.82,35.85,51427.0,31.3165,31.3514,31.299,31.3252,51427.0
2020-08-20 15:10:00,35.86,35.95,35.85,35.94,76975.0,31.3339,31.4126,31.3252,31.4038,76975.0
2020-08-20 15:15:00,35.92,35.96,35.87,35.87,63447.0,31.3864,31.4213,31.3427,31.3427,63447.0
2020-08-20 15:20:00,35.87,35.88,35.75,35.79,71397.0,31.3427,31.3514,31.2378,31.2728,71397.0
2020-08-20 15:25:00,35.8,35.8,35.75,35.79,96835.0,31.2815,31.2815,31.2378,31.2728,96835.0
2020-08-20 15:30:00,35.8,35.8,35.71,35.74,71524.0,31.2815,31.2815,31.2029,31.2291,71524.0
2020-08-20 15:35:00,35.74,35.76,35.67,35.71,78246.0,31.2291,31.2466,31.1679,31.2029,78246.0
2020-08-20 15:40:00,35.72,35.83,35.71,35.81,79076.0,31.2116,31.3077,31.2029,31.2902,79076.0
2020-08-20 15:45:00,35.8,35.8,35.71,35.73,130793.0,31.2815,31.2815,31.2029,31.2203,130793.0
2020-08-20 15:50:00,35.73,35.75,35.69,35.73,245424.0,31.2203,31.2378,31.1854,31.2203,245424.0
2020-08-20 15:55:00,35.73,35.83,35.62,35.62,674837.0,31.2203,31.3077,31.1242,31.1242,674837.0
2020-08-21 09:30:00,35.51,35.54,35.13,35.23,249343.0,31.0281,31.0543,30.6961,30.7835,249343.0
2020-08-21 09:35:00,35.23,35.52,35.17,35.52,90364.0,30.7835,31.0368,30.731,31.0368,90364.0
2020-08-21 09:40:00,35.52,35.52,35.28,35.34,42633.0,31.0368,31.0368,30.8271,30.8796,42633.0
2020-08-21 09:45:00,35.36,35.56,35.36,35.47,72022.0,30.897,31.0718,30.897,30.9932,72022.0
2020-08-21 09:50:00,35.47,35.51,35.34,35.45,52684.0,30.9932,31.0281,30.8796,30.9757,52684.0
2020-08-21 09:55:00,35.46,35.64,35.45,35.61,43692.0,30.9844,31.1417,30.9757,31.1155,43692.0
2020-08-21 10:00:00,35.64,35.66,35.38,35.4,50999.0,31.1417,31.1592,30.9145,30.932,50999.0
2020-08-21 10:05:00,35.39,35.53,35.34,35.52,38516.0,30.9233,31.0456,30.8796,31.0368,38516.0
2020-08-21 10:10:00,35.52,35.61,35.5,35.53,73580.0,31.0368,31.1155,31.0194,31.0456,73580.0
2020-08-21 10:15:00,35.54,35.66,35.53,35.56,35156.0,31.0543,31.1592,31.0456,31.0718,35156.0
2020-08-21 10:20:00,35.55,35.69,35.53,35.6,44486.0,31.0631,31.1854,31.0456,31.1068,44486.0
2020-08-21 10:25:00,35.58,35.64,35.48,35.59,69933.0,31.0893,31.1417,31.0019,31.098,69933.0
2020-08-21 10:30:00,35.6,35.65,35.47,35.5,27904.0,31.1068,31.1504,30.9932,31.0194,27904.0
2020-08-21 10:35:00,35.5,35.66,35.49,35.65,41167.0,31.0194,31.1592,31.0106,31.1504,41167.0
2020-08-21 10:40:00,35.65,35.69,35.62,35.65,33243.0,31.1504,31.1854,31.1242,31.1504,33243.0
2020-08-21 10:45:00,35.64,35.64,35.35,35.35,74565.0,31.1417,31.1417,30.8883,30.8883,74565.0
2020-08-21 10:50:00,35.35,35.52,35.33,35.5,47845.0,30.8883,31.0368,30.8708,31.0194,47845.0
2020-08-21 10:55:00,35.48,35.51,35.41,35.46,36287.0,31.0019,31.0281,30.9407,30.9844,36287.0
2020-08-21 11:00:00,35.47,35.49,35.42,35.45,14849.0,30.9932,31.0106,30.9495,30.9757,14849.0
2020-08-21 11:05:00,35.45,35.61,35.42,35.58,28406.0,30.9757,31.1155,30.9495,31.0893,28406.0
2020-08-21 11:10:00,35.58,35.67,35.56,35.6,43689.0,31.0893,31.1679,31.0718,31.1068,43689.0
2020-08-21 11:15:00,35.59,35.66,35.39,35.4,64700.0,31.098,31.1592,30.9233,30.932,64700.0
2020-08-21 11:20:00,35.4,35.44,35.32,35.36,41641.0,30.932,30.9669,30.8621,30.897,41641.0
2020-08-21 11:25:00,35.35,35.39,35.31,35.37,36908.0,30.8883,30.9233,30.8534,30.9058,36908.0
2020-08-21 11:30:00,35.36,35.41,35.33,35.39,30008.0,30.897,30.9407,30.8708,30.9233,30008.0
2020-08-21 11:35:00,35.38,35.4,35.33,35.37,25705.0,30.9145,30.932,30.8708,30.9058,25705.0
2020-08-21 11:40:00,35.36,35.37,35.17,35.2,67816.0,30.897,30.9058,30.731,30.7572,67816.0
2020-08-21 11:45:00,35.21,35.3,35.19,35.25,19745.0,30.766,30.8446,30.7485,30.8009,19745.0
2020-08-21 11:50:00,35.25,35.29,35.21,35.21,51073.0,30.8009,30.8359,30.766,30.766,51073.0
2020-08-21 11:55:00,35.2,35.2,35.03,35.06,56873.0,30.7572,30.7572,30.6087,30.6349,56873.0
2020-08-21 12:00:00,35.06,35.16,35.04,35.12,15759.0,30.6349,30.7223,30.6174,30.6873,15759.0
2020-08-21 12:05:00,35.12,35.17,35.08,35.08,38902.0,30.6873,30.731,30.6524,30.6524,38902.0
2020-08-21 12:10:00,35.08,35.16,35.05,35.15,27658.0,30.6524,30.7223,30.6262,30.7135,27658.0
2020-08-21 12:15:00,35.15,35.17,35.1,35.1,41962.0,30.7135,30.731,30.6699,30.6699,41962.0
2020-08-21 12:20:00,35.11,35.15,35.08,35.13,25046.0,30.6786,30.7135,30.6524,30.6961,25046.0
2020-08-21 12:25:00,35.12,35.19,35.07,35.17,20596.0,30.6873,30.7485,30.6436,30.731,20596.0
2020-08-21 12:30:00,35.17,35.18,35.12,35.12,17119.0,30.731,30.7398,30.6873,30.6873,17119.0
2020-08-21 12:35:00,35.13,35.14,35.09,35.09,42480.0,30.6961,30.7048,30.6611,30.6611,42480.0
2020-08-21 12:40:00,35.09,35.12,35.08,35.11,22691.0,30.6611,30.6873,30.6524,30.6786,22691.0
2020-08-21 12:45:00,35.11,35.11,35.03,35.03,39828.0,30.6786,30.6786,30.6087,30.6087,39828.0
2020-08-21 12:50:00,35.02,35.13,35.01,35.12,39201.0,30.6,30.6961,30.5912,30.6873,39201.0
2020-08-21 12:55:00,35.12,35.13,35.07,35.07,17289.0,30.6873,30.6961,30.6436,30.6436,17289.0
2020-08-21 13:00:00,35.08,35.08,34.96,35.05,122717.0,30.6524,30.6524,30.5475,30.6262,122717.0
2020-08-21 13:05:00,35.05,35.12,35.03,35.12,18029.0,30.6262,30.6873,30.6087,30.6873,18029.0
2020-08-21 13:10:00,35.12,35.15,35.09,35.11,25588.0,30.6873,30.7135,30.6611,30.6786,25588.0
2020-08-21 13:15:00,35.09,35.12,35.05,35.06,32285.0,30.6611,30.6873,30.6262,30.6349,32285.0
2020-08-21 13:20:00,35.05,35.11,35.04,35.11,16401.0,30.6262,30.6786,30.6174,30.6786,16401.0
2020-08-21 13:25:00,35.1,35.14,35.09,35.12,23896.0,30.6699,30.7048,30.6611,30.6873,23896.0
2020-08-21 13:30:00,35.13,35.15,35.11,35.15,15056.0,30.6961,30.7135,30.6786,30.7135,15056.0
2020-08-21 13:35:00,35.15,35.17,35.11,35.16,20961.0,30.7135,30.731,30.6786,30.7223,20961.0
2020-08-21 13:40:00,35.16,35.22,35.16,35.22,31461.0,30.7223,30.7747,30.7223,30.7747,31461.0
2020-08-21 13:45:00,35.23,35.25,35.19,35.25,44295.0,30.7835,30.8009,30.7485,30.8009,44295.0
2020-08-21 13:50:00,35.25,35.25,35.13,35.13,46938.0,30.8009,30.8009,30.6961,30.6961,46938.0
2020-08-21 13:55:00,35.13,35.16,35.12,35.13,22523.0,30.6961,30.7223,30.6873,30.6961,22523.0
2020-08-21 14:00:00,35.13,35.17,35.08,35.09,34341.0,30.6961,30.731,30.6524,30.6611,34341.0
2020-08-21 14:05:00,35.09,35.14,35.08,35.12,12465.0,30.6611,30.7048,30.6524,30.6873,12465.0
2020-08-21 14:10:00,35.12,35.16,35.09,35.14,31654.0,30.6873,30.7223,30.6611,30.7048,31654.0
2020-08-21 14:15:00,35.14,35.16,35.11,35.13,24697.0,30.7048,30.7223,30.6786,30.6961,24697.0
2020-08-21 14:20:00,35.14,35.17,35.11,35.15,23500.0,30.7048,30.731,30.6786,30.7135,23500.0
2020-08-21 14:25:00,35.15,35.15,35.09,35.11,22806.0,30.7135,30.7135,30.6611,30.6786,22806.0
2020-08-21 14:30:00,35.1,35.17,35.1,35.14,25718.0,30.6699,30.731,30.6699,30.7048,25718.0
2020-08-21 14:35:00,35.14,35.16,35.12,35.13,29206.0,30.7048,30.7223,30.6873,30.6961,29206.0
2020-08-21 14:40:00,35.13,35.16,35.09,35.12,22493.0,30.6961,30.7223,30.6611,30.6873,22493.0
2020-08-21 14:45:00,35.11,35.15,35.06,35.08,37757.0,30.6786,30.7135,30.6349,30.6524,37757.0
2020-08-21 14:50:00,35.09,35.09,35.04,35.06,23807.0,30.6611,30.6611,30.6174,30.6349,23807.0
2020-08-21 14:55:00,35.07,35.14,35.06,35.13,44711.0,30.6436,30.7048,30.6349,30.6961,44711.0
2020-08-21 15:00:00,35.13,35.22,35.12,35.2,58388.0,30.6961,30.7747,30.6873,30.7572,58388.0
2020-08-21 15:05:00,35.2,35.25,35.18,35.25,26071.0,30.7572,30.8009,30.7398,30.8009,26071.0
2020-08-21 15:10:00,35.24,35.28,35.21,35.24,63645.0,30.7922,30.8271,30.766,30.7922,63645.0
2020-08-21 15:15:00,35.25,35.25,35.09,35.11,44147.0,30.8009,30.8009,30.6611,30.6786,44147.0
2020-08-21 15:20:00,35.11,35.14,35.06,35.13,61024.0,30.6786,30.7048,30.6349,30.6961,61024.0
2020-08-21 15:25:00,35.13,35.18,35.11,35.16,39684.0,30.6961,30.7398,30.6786,30.7223,39684.0
2020-08-21 15:30:00,35.16,35.17,35.05,35.11,75771.0,30.7223,30.731,30.6262,30.6786,75771.0
2020-08-21 15:35:00,35.11,35.15,35.09,35.12,76789.0,30.6786,30.7135,30.6611,30.6873,76789.0
2020-08-21 15:40:00,35.13,35.22,35.11,35.18,147181.0,30.6961,30.7747,30.6786,30.7398,147181.0
2020-08-21 15:45:00,35.18,35.24,35.15,35.19,123907.0,30.7398,30.7922,30.7135,30.7485,123907.0
2020-08-21 15:50:00,35.18,35.46,35.17,35.45,224425.0,30.7398,30.9844,30.731,30.9757,224425.0
2020-08-21 15:55:00,35.44,35.63,35.38,35.4,773332.0,30.9669,31.133,30.9145,30.932,773332.0
2020-08-24 09:30:00,35.8,36.04,35.75,35.84,160368.0,31.2815,31.4912,31.2378,31.3165,160368.0
2020-08-24 09:35:00,35.83,35.83,35.58,35.59,64226.0,31.3077,31.3077,31.0893,31.098,64226.0
2020-08-24 09:40:00,35.58,35.73,35.55,35.7,76079.0,31.0893,31.2203,31.0631,31.1941,76079.0
2020-08-24 09:45:00,35.7,35.77,35.62,35.68,169434.0,31.1941,31.2553,31.1242,31.1767,169434.0
2020-08-24 09:50:00,35.67,35.88,35.48,35.87,100686.0,31.1679,31.3514,31.0019,31.3427,100686.0
2020-08-24 09:55:00,35.87,35.94,35.84,35.92,95103.0,31.3427,31.4038,31.3165,31.3864,95103.0
2020-08-24 10:00:00,35.94,36.15,35.92,36.13,98474.0,31.4038,31.5873,31.3864,31.5699,98474.0
2020-08-24 10:05:00,36.14,36.48,36.13,36.46,150636.0,31.5786,31.8757,31.5699,31.8582,150636.0
2020-08-24 10:10:00,36.48,36.57,36.35,36.35,132288.0,31.8757,31.9543,31.7621,31.7621,132288.0
2020-08-24 10:15:00,36.36,36.53,36.36,36.51,63882.0,31.7708,31.9194,31.7708,31.9019,63882.0
2020-08-24 10:20:00,36.52,36.66,36.48,36.64,107714.0,31.9106,32.033,31.8757,32.0155,107714.0
2020-08-24 10:25:00,36.64,36.82,36.57,36.78,83930.0,32.0155,32.1728,31.9543,32.1378,83930.0
2020-08-24 10:30:00,36.78,36.85,36.76,36.8,100198.0,32.1378,32.199,32.1203,32.1553,100198.0
2020-08-24 10:35:00,36.78,36.88,36.67,36.8,67529.0,32.1378,32.2252,32.0417,32.1553,67529.0
2020-08-24 10:40:00,36.8,36.89,36.76,36.88,60341.0,32.1553,32.2339,32.1203,32.2252,60341.0
2020-08-24 10:45:00,36.89,36.92,36.56,36.73,89961.0,32.2339,32.2601,31.9456,32.0941,89961.0
2020-08-24 10:50:00,36.74,36.84,36.74,36.77,64132.0,32.1029,32.1902,32.1029,32.1291,64132.0
2020-08-24 10:55:00,36.79,36.83,36.73,36.83,36596.0,32.1466,32.1815,32.0941,32.1815,36596.0
2020-08-24 11:00:00,36.82,36.83,36.68,36.7,71099.0,32.1728,32.1815,32.0504,32.0679,71099.0
2020-08-24 11:05:00,36.7,36.78,36.65,36.65,102828.0,32.0679,32.1378,32.0242,32.0242,102828.0
2020-08-24 11:10:00,36.64,36.8,36.64,36.78,55224.0,32.0155,32.1553,32.0155,32.1378,55224.0
2020-08-24 11:15:00,36.79,36.8,36.73,36.76,51705.0,32.1466,32.1553,32.0941,32.1203,51705.0
2020-08-24 11:20:00,36.76,36.78,36.68,36.74,39630.0,32.1203,32.1378,32.0504,32.1029,39630.0
2020-08-24 11:25:00,36.72,36.84,36.69,36.81,83491.0,32.0854,32.1902,32.0592,32.164,83491.0
2020-08-24 11:30:00,36.81,36.99,36.8,36.99,163266.0,32.164,32.3213,32.1553,32.3213,163266.0
2020-08-24 11:35:00,36.99,37.02,36.77,36.84,77862.0,32.3213,32.3475,32.1291,32.1902,77862.0
2020-08-24 11:40:00,36.84,36.9,36.77,36.87,29297.0,32.1902,32.2427,32.1291,32.2165,29297.0
2020-08-24 11:45:00,36.89,36.91,36.78,36.9,31643.0,32.2339,32.2514,32.1378,32.2427,31643.0
2020-08-24 11:50:00,36.9,37.0,36.85,36.93,50042.0,32.2427,32.3301,32.199,32.2689,50042.0
2020-08-24 11:55:00,36.93,36.97,36.83,36.87,38008.0,32.2689,32.3038,32.1815,32.2165,38008.0
2020-08-24 12:00:00,36.87,36.92,36.75,36.77,43200.0,32.2165,32.2601,32.1116,32.1291,43200.0
2020-08-24 12:05:00,36.77,36.84,36.7,36.7,34205.0,32.1291,32.1902,32.0679,32.0679,34205.0
2020-08-24 12:10:00,36.7,36.93,36.7,36.87,39396.0,32.0679,32.2689,32.0679,32.2165,39396.0
2020-08-24 12:15:00,36.87,36.89,36.82,36.88,19810.0,32.2165,32.2339,32.1728,32.2252,19810.0
2020-08-24 12:20:00,36.88,36.88,36.8,36.82,20753.0,32.2252,32.2252,32.1553,32.1728,20753.0
2020-08-24 12:25:00,36.83,36.86,36.81,36.84,13393.0,32.1815,32.2077,32.164,32.1902,13393.0
2020-08-24 12:30:00,36.84,36.87,36.76,36.76,19506.0,32.1902,32.2165,32.1203,32.1203,19506.0
2020-08-24 12:35:00,36.76,36.79,36.68,36.71,36869.0,32.1203,32.1466,32.0504,32.0767,36869.0
2020-08-24 12:40:00,36.71,36.77,36.68,36.77,21455.0,32.0767,32.1291,32.0504,32.1291,21455.0
2020-08-24 12:45:00,36.75,36.75,36.61,36.64,45912.0,32.1116,32.1116,31.9893,32.0155,45912.0
2020-08-24 12:50:00,36.64,36.69,36.62,36.62,30175.0,32.0155,32.0592,31.998,31.998,30175.0
2020-08-24 12:55:00,36.62,36.64,36.55,36.61,43444.0,31.998,32.0155,31.9368,31.9893,43444.0
2020-08-24 13:00:00,36.61,36.65,36.49,36.5,45061.0,31.9893,32.0242,31.8844,31.8932,45061.0
2020-08-24 13:05:00,36.5,36.51,36.45,36.47,54020.0,31.8932,31.9019,31.8495,31.8669,54020.0
2020-08-24 13:10:00,36.47,36.56,36.37,36.54,42106.0,31.8669,31.9456,31.7796,31.9281,42106.0
2020-08-24 13:15:00,36.54,36.57,36.49,36.55,93769.0,31.9281,31.9543,31.8844,31.9368,93769.0
2020-08-24 13:20:00,36.6,36.62,36.55,36.55,30889.0,31.9805,31.998,31.9368,31.9368,30889.0
2020-08-24 13:25:00,36.55,36.67,36.55,36.65,24967.0,31.9368,32.0417,31.9368,32.0242,24967.0
2020-08-24 13:30:00,36.65,36.67,36.61,36.61,62485.0,32.0242,32.0417,31.9893,31.9893,62485.0
2020-08-24 13:35:00,36.62,36.62,36.52,36.57,60744.0,31.998,31.998,31.9106,31.9543,60744.0
2020-08-24 13:40:00,36.57,36.67,36.55,36.55,50116.0,31.9543,32.0417,31.9368,31.9368,50116.0
2020-08-24 13:45:00,36.55,36.57,36.5,36.5,33337.0,31.9368,31.9543,31.8932,31.8932,33337.0
2020-08-24 13:50:00,36.5,36.55,36.46,36.49,34324.0,31.8932,31.9368,31.8582,31.8844,34324.0
2020-08-24 13:55:00,36.5,36.54,36.47,36.49,19614.0,31.8932,31.9281,31.8669,31.8844,19614.0
2020-08-24 14:00:00,36.51,36.54,36.47,36.52,31815.0,31.9019,31.9281,31.8669,31.9106,31815.0
2020-08-24 14:05:00,36.53,36.57,36.49,36.57,30849.0,31.9194,31.9543,31.8844,31.9543,30849.0
2020-08-24 14:10:00,36.56,36.58,36.48,36.49,33353.0,31.9456,31.9631,31.8757,31.8844,33353.0
2020-08-24 14:15:00,36.48,36.51,36.46,36.5,32423.0,31.8757,31.9019,31.8582,31.8932,32423.0
2020-08-24 14:20:00,36.5,36.54,36.48,36.53,36716.0,31.8932,31.9281,31.8757,31.9194,36716.0
2020-08-24 14:25:00,36.54,36.55,36.48,36.55,65073.0,31.9281,31.9368,31.8757,31.9368,65073.0
2020-08-24 14:30:00,36.55,36.55,36.46,36.48,34366.0,31.9368,31.9368,31.8582,31.8757,34366.0
2020-08-24 14:35:00,36.48,36.65,36.45,36.64,56138.0,31.8757,32.0242,31.8495,32.0155,56138.0
2020-08-24 14:40:00,36.64,36.71,36.63,36.7,64456.0,32.0155,32.0767,32.0067,32.0679,64456.0
2020-08-24 14:45:00,36.7,36.76,36.64,36.75,48915.0,32.0679,32.1203,32.0155,32.1116,48915.0
2020-08-24 14:50:00,36.74,36.82,36.72,36.77,22785.0,32.1029,32.1728,32.0854,32.1291,22785.0
2020-08-24 14:55:00,36.78,36.79,36.71,36.74,24057.0,32.1378,32.1466,32.0767,32.1029,24057.0
2020-08-24 15:00:00,36.74,36.8,36.69,36.7,44779.0,32.1029,32.1553,32.0592,32.0679,44779.0
2020-08-24 15:05:00,36.69,36.7,36.65,36.68,29292.0,32.0592,32.0679,32.0242,32.0504,29292.0
2020-08-24 15:10:00,36.68,36.68,36.57,36.64,39031.0,32.0504,32.0504,31.9543,32.0155,39031.0
2020-08-24 15:15:00,36.65,36.67,36.61,36.66,31623.0,32.0242,32.0417,31.9893,32.033,31623.0
2020-08-24 15:20:00,36.66,36.72,36.65,36.72,34752.0,32.033,32.0854,32.0242,32.0854,34752.0
2020-08-24 15:25:00,36.72,36.84,36.7,36.84,57355.0,32.0854,32.1902,32.0679,32.1902,57355.0
2020-08-24 15:30:00,36.82,36.89,36.79,36.85,37706.0,32.1728,32.2339,32.1466,32.199,37706.0
2020-08-24 15:35:00,36.84,36.94,36.84,36.93,55918.0,32.1902,32.2776,32.1902,32.2689,55918.0
2020-08-24 15:40:00,36.93,36.95,36.82,36.87,103197.0,32.2689,32.2864,32.1728,32.2165,103197.0
2020-08-24 15:45:00,36.87,36.89,36.77,36.8,110839.0,32.2165,32.2339,32.1291,32.1553,110839.0
2020-08-24 15:50:00,36.81,36.86,36.69,36.72,240806.0,32.164,32.2077,32.0592,32.0854,240806.0
2020-08-24 15:55:00,36.71,36.84,36.68,36.84,514275.0,32.0767,32.1902,32.0504,32.1902,514275.0
2020-08-25 09:30:00,36.95,37.0,36.69,36.84,337859.0,32.2864,32.3301,32.0592,32.1902,337859.0
2020-08-25 09:35:00,36.86,36.89,36.4,36.51,193129.0,32.2077,32.2339,31.8058,31.9019,193129.0
2020-08-25 09:40:00,36.5,36.58,36.43,36.48,167843.0,31.8932,31.9631,31.832,31.8757,167843.0
2020-08-25 09:45:00,36.47,36.58,36.39,36.56,82628.0,31.8669,31.9631,31.797,31.9456,82628.0
2020-08-25 09:50:00,36.57,36.63,36.4,36.55,73488.0,31.9543,32.0067,31.8058,31.9368,73488.0
2020-08-25 09:55:00,36.53,36.67,36.44,36.66,61562.0,31.9194,32.0417,31.8407,32.033,61562.0
2020-08-25 10:00:00,36.64,36.73,36.55,36.6,41582.0,32.0155,32.0941,31.9368,31.9805,41582.0
2020-08-25 10:05:00,36.6,36.61,36.44,36.5,103493.0,31.9805,31.9893,31.8407,31.8932,103493.0
2020-08-25 10:10:00,36.5,36.61,36.42,36.46,90311.0,31.8932,31.9893,31.8233,31.8582,90311.0
2020-08-25 10:15:00,36.46,36.59,36.44,36.47,80647.0,31.8582,31.9718,31.8407,31.8669,80647.0
2020-08-25 10:20:00,36.47,36.53,36.41,36.5,47799.0,31.8669,31.9194,31.8145,31.8932,47799.0
2020-08-25 10:25:00,36.5,36.5,36.3,36.4,72155.0,31.8932,31.8932,31.7184,31.8058,72155.0
2020-08-25 10:30:00,36.39,36.4,36.22,36.24,73185.0,31.797,31.8058,31.6485,31.666,73185.0
2020-08-25 10:35:00,36.24,36.34,36.17,36.3,39441.0,31.666,31.7534,31.6048,31.7184,39441.0
2020-08-25 10:40:00,36.31,36.32,36.07,36.19,96650.0,31.7271,31.7359,31.5174,31.6223,96650.0
2020-08-25 10:45:00,36.2,36.31,36.13,36.21,108783.0,31.631,31.7271,31.5699,31.6398,108783.0
2020-08-25 10:50:00,36.2,36.29,36.19,36.22,48015.0,31.631,31.7097,31.6223,31.6485,48015.0
2020-08-25 10:55:00,36.22,36.3,36.19,36.29,38953.0,31.6485,31.7184,31.6223,31.7097,38953.0
2020-08-25 11:00:00,36.28,36.4,36.28,36.35,44586.0,31.7009,31.8058,31.7009,31.7621,44586.0
2020-08-25 11:05:00,36.34,36.35,36.25,36.3,29807.0,31.7534,31.7621,31.6747,31.7184,29807.0
2020-08-25 11:10:00,36.3,36.31,36.2,36.21,30518.0,31.7184,31.7271,31.631,31.6398,30518.0
2020-08-25 11:15:00,36.21,36.24,36.04,36.07,52997.0,31.6398,31.666,31.4912,31.5174,52997.0
2020-08-25 11:20:00,36.06,36.1,36.01,36.08,61374.0,31.5087,31.5436,31.465,31.5262,61374.0
2020-08-25 11:25:00,36.08,36.25,36.06,36.24,37152.0,31.5262,31.6747,31.5087,31.666,37152.0
2020-08-25 11:30:00,36.23,36.35,36.21,36.33,28165.0,31.6572,31.7621,31.6398,31.7446,28165.0
2020-08-25 11:35:00,36.32,36.33,36.16,36.17,32156.0,31.7359,31.7446,31.5961,31.6048,32156.0
2020-08-25 11:40:00,36.17,36.18,36.06,36.09,25796.0,31.6048,31.6135,31.5087,31.5349,25796.0
2020-08-25 11:45:00,36.09,36.16,36.09,36.16,23278.0,31.5349,31.5961,31.5349,31.5961,23278.0
2020-08-25 11:50:00,36.16,36.16,36.08,36.12,28795.0,31.5961,31.5961,31.5262,31.5611,28795.0
2020-08-25 11:55:00,36.11,36.17,36.1,36.11,28364.0,31.5524,31.6048,31.5436,31.5524,28364.0
2020-08-25 12:00:00,36.11,36.11,36.04,36.11,25546.0,31.5524,31.5524,31.4912,31.5524,25546.0
2020-08-25 12:05:00,36.11,36.2,36.1,36.17,25261.0,31.5524,31.631,31.5436,31.6048,25261.0
2020-08-25 12:10:00,36.16,36.25,36.14,36.2,34024.0,31.5961,31.6747,31.5786,31.631,34024.0
2020-08-25 12:15:00,36.2,36.2,36.13,36.18,23547.0,31.631,31.631,31.5699,31.6135,23547.0
2020-08-25 12:20:00,36.17,36.2,36.14,36.18,20832.0,31.6048,31.631,31.5786,31.6135,20832.0
2020-08-25 12:25:00,36.18,36.23,36.18,36.2,24226.0,31.6135,31.6572,31.6135,31.631,24226.0
2020-08-25 12:30:00,36.2,36.25,36.18,36.25,26420.0,31.631,31.6747,31.6135,31.6747,26420.0
2020-08-25 12:35:00,36.25,36.33,36.25,36.31,18926.0,31.6747,31.7446,31.6747,31.7271,18926.0
2020-08-25 12:40:00,36.29,36.35,36.26,36.34,22142.0,31.7097,31.7621,31.6834,31.7534,22142.0
2020-08-25 12:45:00,36.34,36.37,36.33,36.37,38902.0,31.7534,31.7796,31.7446,31.7796,38902.0
2020-08-25 12:50:00,36.38,36.44,36.36,36.44,28787.0,31.7883,31.8407,31.7708,31.8407,28787.0
2020-08-25 12:55:00,36.44,36.46,36.38,36.41,38859.0,31.8407,31.8582,31.7883,31.8145,38859.0
2020-08-25 13:00:00,36.41,36.42,36.36,36.37,41898.0,31.8145,31.8233,31.7708,31.7796,41898.0
2020-08-25 13:05:00,36.37,36.43,36.36,36.41,29477.0,31.7796,31.832,31.7708,31.8145,29477.0
2020-08-25 13:10:00,36.4,36.41,36.31,36.32,37328.0,31.8058,31.8145,31.7271,31.7359,37328.0
2020-08-25 13:15:00,36.31,36.32,36.26,36.3,49731.0,31.7271,31.7359,31.6834,31.7184,49731.0
2020-08-25 13:20:00,36.3,36.33,36.25,36.26,19942.0,31.7184,31.7446,31.6747,31.6834,19942.0
2020-08-25 13:25:00,36.25,36.28,36.21,36.25,37954.0,31.6747,31.7009,31.6398,31.6747,37954.0
2020-08-25 13:30:00,36.26,36.35,36.25,36.34,29968.0,31.6834,31.7621,31.6747,31.7534,29968.0
2020-08-25 13:35:00,36.33,36.39,36.33,36.35,34944.0,31.7446,31.797,31.7446,31.7621,34944.0
2020-08-25 13:40:00,36.35,36.4,36.32,36.4,36377.0,31.7621,31.8058,31.7359,31.8058,36377.0
2020-08-25 13:45:00,36.39,36.46,36.37,36.41,30501.0,31.797,31.8582,31.7796,31.8145,30501.0
2020-08-25 13:50:00,36.41,36.43,36.35,36.4,47725.0,31.8145,31.832,31.7621,31.8058,47725.0
2020-08-25 13:55:00,36.4,36.42,36.38,36.41,17903.0,31.8058,31.8233,31.7883,31.8145,17903.0
2020-08-25 14:00:00,36.41,36.41,36.34,36.4,28370.0,31.8145,31.8145,31.7534,31.8058,28370.0
2020-08-25 14:05:00,36.4,36.42,36.38,36.4,19867.0,31.8058,31.8233,31.7883,31.8058,19867.0
2020-08-25 14:10:00,36.39,36.41,36.33,36.34,18839.0,31.797,31.8145,31.7446,31.7534,18839.0
2020-08-25 14:15:00,36.34,36.35,36.27,36.32,37407.0,31.7534,31.7621,31.6922,31.7359,37407.0
2020-08-25 14:20:00,36.32,36.35,36.29,36.34,25799.0,31.7359,31.7621,31.7097,31.7534,25799.0
2020-08-25 14:25:00,36.34,36.37,36.3,36.31,28043.0,31.7534,31.7796,31.7184,31.7271,28043.0
2020-08-25 14:30:00,36.3,36.31,36.28,36.28,22756.0,31.7184,31.7271,31.7009,31.7009,22756.0
2020-08-25 14:35:00,36.28,36.36,36.23,36.35,31697.0,31.7009,31.7708,31.6572,31.7621,31697.0
2020-08-25 14:40:00,36.35,36.35,36.29,36.3,26690.0,31.7621,31.7621,31.7097,31.7184,26690.0
2020-08-25 14:45:00,36.3,36.34,36.3,36.34,28554.0,31.7184,31.7534,31.7184,31.7534,28554.0
2020-08-25 14:50:00,36.34,36.35,36.31,36.33,34259.0,31.7534,31.7621,31.7271,31.7446,34259.0
2020-08-25 14:55:00,36.33,36.35,36.26,36.27,48203.0,31.7446,31.7621,31.6834,31.6922,48203.0
2020-08-25 15:00:00,36.27,36.31,36.26,36.28,34261.0,31.6922,31.7271,31.6834,31.7009,34261.0
2020-08-25 15:05:00,36.27,36.33,36.25,36.33,31608.0,31.6922,31.7446,31.6747,31.7446,31608.0
2020-08-25 15:10:00,36.33,36.35,36.28,36.3,70590.0,31.7446,31.7621,31.7009,31.7184,70590.0
2020-08-25 15:15:00,36.3,36.39,36.29,36.36,28982.0,31.7184,31.797,31.7097,31.7708,28982.0
2020-08-25 15:20:00,36.35,36.36,36.32,36.35,39866.0,31.7621,31.7708,31.7359,31.7621,39866.0
2020-08-25 15:25:00,36.35,36.38,36.34,36.35,40132.0,31.7621,31.7883,31.7534,31.7621,40132.0
2020-08-25 15:30:00,36.36,36.39,36.35,36.38,71287.0,31.7708,31.797,31.7621,31.7883,71287.0
2020-08-25 15:35:00,36.39,36.4,36.29,36.3,59233.0,31.797,31.8058,31.7097,31.7184,59233.0
2020-08-25 15:40:00,36.3,36.32,36.27,36.3,52473.0,31.7184,31.7359,31.6922,31.7184,52473.0
2020-08-25 15:45:00,36.3,36.32,36.27,36.28,60170.0,31.7184,31.7359,31.6922,31.7009,60170.0
2020-08-25 15:50:00,36.27,36.38,36.23,36.38,119962.0,31.6922,31.7883,31.6572,31.7883,119962.0
2020-08-25 15:55:00,36.38,36.5,36.36,36.45,511383.0,31.7883,31.8932,31.7708,31.8495,511383.0
2020-08-26 09:30:00,36.32,36.38,36.11,36.29,116970.0,31.7359,31.7883,31.5524,31.7097,116970.0
2020-08-26 09:35:00,36.26,36.27,35.98,36.25,54585.0,31.6834,31.6922,31.4388,31.6747,54585.0
2020-08-26 09:40:00,36.23,36.44,36.23,36.41,32825.0,31.6572,31.8407,31.6572,31.8145,32825.0
2020-08-26 09:45:00,36.4,36.54,36.37,36.49,65672.0,31.8058,31.9281,31.7796,31.8844,65672.0
2020-08-26 09:50:00,36.46,36.49,36.34,36.47,55355.0,31.8582,31.8844,31.7534,31.8669,55355.0
2020-08-26 09:55:00,36.48,36.56,36.41,36.54,38933.0,31.8757,31.9456,31.8145,31.9281,38933.0
2020-08-26 10:00:00,36.54,36.6,36.46,36.5,69499.0,31.9281,31.9805,31.8582,31.8932,69499.0
2020-08-26 10:05:00,36.5,36.61,36.46,36.5,38852.0,31.8932,31.9893,31.8582,31.8932,38852.0
2020-08-26 10:10:00,36.5,36.55,36.37,36.41,39210.0,31.8932,31.9368,31.7796,31.8145,39210.0
2020-08-26 10:15:00,36.4,36.46,36.29,36.33,115290.0,31.8058,31.8582,31.7097,31.7446,115290.0
2020-08-26 10:20:00,36.33,36.34,36.12,36.21,106366.0,31.7446,31.7534,31.5611,31.6398,106366.0
2020-08-26 10:25:00,36.21,36.22,36.06,36.15,42806.0,31.6398,31.6485,31.5087,31.5873,42806.0
2020-08-26 10:30:00,36.16,36.19,36.06,36.07,30748.0,31.5961,31.6223,31.5087,31.5174,30748.0
2020-08-26 10:35:00,36.06,36.16,35.98,36.15,86977.0,31.5087,31.5961,31.4388,31.5873,86977.0
2020-08-26 10:40:00,36.14,36.14,35.99,36.01,52134.0,31.5786,31.5786,31.4475,31.465,52134.0
2020-08-26 10:45:00,36.03,36.1,35.89,35.95,58976.0,31.4825,31.5436,31.3601,31.4126,58976.0
2020-08-26 10:50:00,35.96,35.99,35.9,35.92,25356.0,31.4213,31.4475,31.3689,31.3864,25356.0
2020-08-26 10:55:00,35.93,35.95,35.77,35.8,62626.0,31.3951,31.4126,31.2553,31.2815,62626.0
2020-08-26 11:00:00,35.79,35.82,35.7,35.81,78213.0,31.2728,31.299,31.1941,31.2902,78213.0
2020-08-26 11:05:00,35.81,35.83,35.74,35.8,56408.0,31.2902,31.3077,31.2291,31.2815,56408.0
2020-08-26 11:10:00,35.8,35.86,35.78,35.83,25304.0,31.2815,31.3339,31.264,31.3077,25304.0
2020-08-26 11:15:00,35.81,35.81,35.64,35.65,77936.0,31.2902,31.2902,31.1417,31.1504,77936.0
2020-08-26 11:20:00,35.65,35.72,35.64,35.67,18149.0,31.1504,31.2116,31.1417,31.1679,18149.0
2020-08-26 11:25:00,35.67,35.82,35.67,35.82,37549.0,31.1679,31.299,31.1679,31.299,37549.0
2020-08-26 11:30:00,35.82,35.82,35.75,35.8,27555.0,31.299,31.299,31.2378,31.2815,27555.0
2020-08-26 11:35:00,35.8,35.82,35.74,35.81,63803.0,31.2815,31.299,31.2291,31.2902,63803.0
2020-08-26 11:40:00,35.81,35.84,35.76,35.81,31681.0,31.2902,31.3165,31.2466,31.2902,31681.0
2020-08-26 11:45:00,35.8,35.96,35.8,35.96,32797.0,31.2815,31.4213,31.2815,31.4213,32797.0
2020-08-26 11:50:00,35.96,36.04,35.89,35.89,43114.0,31.4213,31.4912,31.3601,31.3601,43114.0
2020-08-26 11:55:00,35.9,35.91,35.83,35.85,20935.0,31.3689,31.3776,31.3077,31.3252,20935.0
2020-08-26 12:00:00,35.86,35.86,35.77,35.81,33698.0,31.3339,31.3339,31.2553,31.2902,33698.0
2020-08-26 12:05:00,35.79,35.82,35.75,35.82,68114.0,31.2728,31.299,31.2378,31.299,68114.0
2020-08-26 12:10:00,35.81,35.86,35.77,35.84,22558.0,31.2902,31.3339,31.2553,31.3165,22558.0
2020-08-26 12:15:00,35.85,35.94,35.83,35.94,29049.0,31.3252,31.4038,31.3077,31.4038,29049.0
2020-08-26 12:20:00,35.93,35.98,35.91,35.95,23295.0,31.3951,31.4388,31.3776,31.4126,23295.0
2020-08-26 12:25:00,35.94,35.95,35.82,35.88,36598.0,31.4038,31.4126,31.299,31.3514,36598.0
2020-08-26 12:30:00,35.87,35.9,35.84,35.9,59615.0,31.3427,31.3689,31.3165,31.3689,59615.0
2020-08-26 12:35:00,35.9,35.98,35.85,35.96,41885.0,31.3689,31.4388,31.3252,31.4213,41885.0
2020-08-26 12:40:00,35.95,36.08,35.92,36.05,59359.0,31.4126,31.5262,31.3864,31.5,59359.0
2020-08-26 12:45:00,36.04,36.07,36.0,36.04,24875.0,31.4912,31.5174,31.4563,31.4912,24875.0
2020-08-26 12:50:00,36.04,36.04,35.99,36.01,35497.0,31.4912,31.4912,31.4475,31.465,35497.0
2020-08-26 12:55:00,36.01,36.02,35.96,35.99,14473.0,31.465,31.4737,31.4213,31.4475,14473.0
2020-08-26 13:00:00,35.99,36.03,35.97,36.02,36059.0,31.4475,31.4825,31.4301,31.4737,36059.0
2020-08-26 13:05:00,36.02,36.06,36.01,36.04,26286.0,31.4737,31.5087,31.465,31.4912,26286.0
2020-08-26 13:10:00,36.05,36.06,36.01,36.03,30526.0,31.5,31.5087,31.465,31.4825,30526.0
2020-08-26 13:15:00,36.04,36.06,35.99,36.03,18896.0,31.4912,31.5087,31.4475,31.4825,18896.0
2020-08-26 13:20:00,36.02,36.05,35.99,36.02,22481.0,31.4737,31.5,31.4475,31.4737,22481.0
2020-08-26 13:25:00,36.02,36.06,36.0,36.04,15729.0,31.4737,31.5087,31.4563,31.4912,15729.0
2020-08-26 13:30:00,36.04,36.05,35.96,35.98,22622.0,31.4912,31.5,31.4213,31.4388,22622.0
2020-08-26 13:35:00,35.99,36.01,35.97,35.99,16901.0,31.4475,31.465,31.4301,31.4475,16901.0
2020-08-26 13:40:00,35.98,36.01,35.96,35.98,22961.0,31.4388,31.465,31.4213,31.4388,22961.0
2020-08-26 13:45:00,35.98,36.01,35.95,36.0,17192.0,31.4388,31.465,31.4126,31.4563,17192.0
2020-08-26 13:50:00,36.01,36.06,35.99,36.01,21317.0,31.465,31.5087,31.4475,31.465,21317.0
2020-08-26 13:55:00,36.01,36.07,36.01,36.06,19400.0,31.465,31.5174,31.465,31.5087,19400.0
2020-08-26 14:00:00,36.06,36.18,36.05,36.14,87961.0,31.5087,31.6135,31.5,31.5786,87961.0
2020-08-26 14:05:00,36.14,36.14,36.01,36.01,18605.0,31.5786,31.5786,31.465,31.465,18605.0
2020-08-26 14:10:00,36.02,36.03,35.95,35.97,40227.0,31.4737,31.4825,31.4126,31.4301,40227.0
2020-08-26 14:15:00,35.97,36.01,35.94,35.95,19106.0,31.4301,31.465,31.4038,31.4126,19106.0
2020-08-26 14:20:00,35.96,36.01,35.94,35.99,20872.0,31.4213,31.465,31.4038,31.4475,20872.0
2020-08-26 14:25:00,35.99,36.01,35.98,35.99,33748.0,31.4475,31.465,31.4388,31.4475,33748.0
2020-08-26 14:30:00,35.99,36.04,35.96,35.99,29223.0,31.4475,31.4912,31.4213,31.4475,29223.0
2020-08-26 14:35:00,36.0,36.0,35.91,35.93,44343.0,31.4563,31.4563,31.3776,31.3951,44343.0
2020-08-26 14:40:00,35.92,35.95,35.89,35.91,44899.0,31.3864,31.4126,31.3601,31.3776,44899.0
2020-08-26 14:45:00,35.92,35.92,35.78,35.78,39829.0,31.3864,31.3864,31.264,31.264,39829.0
2020-08-26 14:50:00,35.78,35.88,35.77,35.82,51989.0,31.264,31.3514,31.2553,31.299,51989.0
2020-08-26 14:55:00,35.82,35.85,35.77,35.8,31188.0,31.299,31.3252,31.2553,31.2815,31188.0
2020-08-26 15:00:00,35.8,35.81,35.77,35.79,22373.0,31.2815,31.2902,31.2553,31.2728,22373.0
2020-08-26 15:05:00,35.79,35.82,35.76,35.8,31128.0,31.2728,31.299,31.2466,31.2815,31128.0
2020-08-26 15:10:00,35.8,35.82,35.68,35.74,154439.0,31.2815,31.299,31.1767,31.2291,154439.0
2020-08-26 15:15:00,35.73,35.74,35.61,35.66,70254.0,31.2203,31.2291,31.1155,31.1592,70254.0
2020-08-26 15:20:00,35.66,35.68,35.6,35.63,47361.0,31.1592,31.1767,31.1068,31.133,47361.0
2020-08-26 15:25:00,35.63,35.71,35.62,35.68,51824.0,31.133,31.2029,31.1242,31.1767,51824.0
2020-08-26 15:30:00,35.68,35.73,35.6,35.61,47302.0,31.1767,31.2203,31.1068,31.1155,47302.0
2020-08-26 15:35:00,35.61,35.63,35.5,35.52,92293.0,31.1155,31.133,31.0194,31.0368,92293.0
2020-08-26 15:40:00,35.52,35.55,35.48,35.54,94841.0,31.0368,31.0631,31.0019,31.0543,94841.0
2020-08-26 15:45:00,35.52,35.56,35.46,35.5,105725.0,31.0368,31.0718,30.9844,31.0194,105725.0
2020-08-26 15:50:00,35.5,35.5,35.43,35.5,131477.0,31.0194,31.0194,30.9582,31.0194,131477.0
2020-08-26 15:55:00,35.5,35.5,35.3,35.35,448559.0,31.0194,31.0194,30.8446,30.8883,448559.0
2020-08-27 09:30:00,35.44,35.49,35.19,35.23,159047.0,30.9669,31.0106,30.7485,30.7835,159047.0
2020-08-27 09:35:00,35.22,35.25,34.85,34.98,153449.0,30.7747,30.8009,30.4514,30.565,153449.0
2020-08-27 09:40:00,34.95,35.22,34.83,35.17,76995.0,30.5388,30.7747,30.4339,30.731,76995.0
2020-08-27 09:45:00,35.16,35.17,34.85,34.92,68669.0,30.7223,30.731,30.4514,30.5126,68669.0
2020-08-27 09:50:00,34.93,35.0,34.88,34.89,56567.0,30.5213,30.5825,30.4776,30.4864,56567.0
2020-08-27 09:55:00,34.87,35.0,34.82,35.0,62448.0,30.4689,30.5825,30.4252,30.5825,62448.0
2020-08-27 10:00:00,35.02,35.1,34.86,34.91,86835.0,30.6,30.6699,30.4601,30.5038,86835.0
2020-08-27 10:05:00,34.93,35.03,34.75,34.79,138057.0,30.5213,30.6087,30.364,30.399,138057.0
2020-08-27 10:10:00,34.78,34.86,34.76,34.79,61903.0,30.3902,30.4601,30.3728,30.399,61903.0
2020-08-27 10:15:00,34.8,35.02,34.76,34.85,45877.0,30.4077,30.6,30.3728,30.4514,45877.0
2020-08-27 10:20:00,34.85,34.89,34.74,34.87,59680.0,30.4514,30.4864,30.3553,30.4689,59680.0
2020-08-27 10:25:00,34.88,34.98,34.81,34.87,54993.0,30.4776,30.565,30.4165,30.4689,54993.0
2020-08-27 10:30:00,34.86,34.93,34.82,34.92,37374.0,30.4601,30.5213,30.4252,30.5126,37374.0
2020-08-27 10:35:00,34.92,35.01,34.83,34.86,65395.0,30.5126,30.5912,30.4339,30.4601,65395.0
2020-08-27 10:40:00,34.86,34.97,34.81,34.9,46724.0,30.4601,30.5563,30.4165,30.4951,46724.0
2020-08-27 10:45:00,34.9,35.03,34.85,35.03,33582.0,30.4951,30.6087,30.4514,30.6087,33582.0
2020-08-27 10:50:00,35.0,35.19,34.97,35.14,64760.0,30.5825,30.7485,30.5563,30.7048,64760.0
2020-08-27 10:55:00,35.15,35.15,34.99,35.1,50601.0,30.7135,30.7135,30.5737,30.6699,50601.0
2020-08-27 11:00:00,35.09,35.22,35.04,35.1,69270.0,30.6611,30.7747,30.6174,30.6699,69270.0
2020-08-27 11:05:00,35.1,35.1,34.87,34.87,64906.0,30.6699,30.6699,30.4689,30.4689,64906.0
2020-08-27 11:10:00,34.88,34.9,34.83,34.85,25087.0,30.4776,30.4951,30.4339,30.4514,25087.0
2020-08-27 11:15:00,34.85,34.85,34.73,34.81,43399.0,30.4514,30.4514,30.3466,30.4165,43399.0
2020-08-27 11:20:00,34.8,34.82,34.69,34.79,89119.0,30.4077,30.4252,30.3116,30.399,89119.0
2020-08-27 11:25:00,34.79,34.86,34.73,34.86,72085.0,30.399,30.4601,30.3466,30.4601,72085.0
2020-08-27 11:30:00,34.87,34.88,34.71,34.72,57258.0,30.4689,30.4776,30.3291,30.3378,57258.0
2020-08-27 11:35:00,34.72,34.81,34.61,34.63,154512.0,30.3378,30.4165,30.2417,30.2592,154512.0
2020-08-27 11:40:00,34.64,34.79,34.63,34.69,117084.0,30.2679,30.399,30.2592,30.3116,117084.0
2020-08-27 11:45:00,34.69,34.69,34.55,34.55,74991.0,30.3116,30.3116,30.1893,30.1893,74991.0
2020-08-27 11:50:00,34.56,34.61,34.55,34.59,55251.0,30.198,30.2417,30.1893,30.2242,55251.0
2020-08-27 11:55:00,34.59,34.68,34.55,34.65,47209.0,30.2242,30.3029,30.1893,30.2767,47209.0
2020-08-27 12:00:00,34.67,34.69,34.6,34.65,36298.0,30.2941,30.3116,30.233,30.2767,36298.0
2020-08-27 12:05:00,34.65,34.74,34.65,34.67,41633.0,30.2767,30.3553,30.2767,30.2941,41633.0
2020-08-27 12:10:00,34.67,34.8,34.62,34.8,48715.0,30.2941,30.4077,30.2504,30.4077,48715.0
2020-08-27 12:15:00,34.8,34.81,34.66,34.66,70956.0,30.4077,30.4165,30.2854,30.2854,70956.0
2020-08-27 12:20:00,34.67,34.68,34.59,34.59,24414.0,30.2941,30.3029,30.2242,30.2242,24414.0
2020-08-27 12:25:00,34.6,34.6,34.5,34.51,50516.0,30.233,30.233,30.1456,30.1543,50516.0
2020-08-27 12:30:00,34.51,34.63,34.5,34.54,44495.0,30.1543,30.2592,30.1456,30.1805,44495.0
2020-08-27 12:35:00,34.53,34.58,34.49,34.58,49019.0,30.1718,30.2155,30.1368,30.2155,49019.0
2020-08-27 12:40:00,34.58,34.61,34.56,34.6,24733.0,30.2155,30.2417,30.198,30.233,24733.0
2020-08-27 12:45:00,34.59,34.61,34.53,34.58,39635.0,30.2242,30.2417,30.1718,30.2155,39635.0
2020-08-27 12:50:00,34.59,34.64,34.54,34.58,32579.0,30.2242,30.2679,30.1805,30.2155,32579.0
2020-08-27 12:55:00,34.58,34.6,34.48,34.52,60188.0,30.2155,30.233,30.1281,30.1631,60188.0
2020-08-27 13:00:00,34.52,34.52,34.4,34.41,87691.0,30.1631,30.1631,30.0582,30.0669,87691.0
2020-08-27 13:05:00,34.41,34.6,34.4,34.59,25913.0,30.0669,30.233,30.0582,30.2242,25913.0
2020-08-27 13:10:00,34.59,34.73,34.57,34.66,38579.0,30.2242,30.3466,30.2068,30.2854,38579.0
2020-08-27 13:15:00,34.66,34.69,34.62,34.65,25422.0,30.2854,30.3116,30.2504,30.2767,25422.0
2020-08-27 13:20:00,34.65,34.81,34.64,34.71,72989.0,30.2767,30.4165,30.2679,30.3291,72989.0
2020-08-27 13:25:00,34.71,34.74,34.69,34.73,23667.0,30.3291,30.3553,30.3116,30.3466,23667.0
2020-08-27 13:30:00,34.73,34.76,34.69,34.72,25178.0,30.3466,30.3728,30.3116,30.3378,25178.0
2020-08-27 13:35:00,34.72,34.73,34.65,34.7,107010.0,30.3378,30.3466,30.2767,30.3203,107010.0
2020-08-27 13:40:00,34.7,34.7,34.63,34.66,26925.0,30.3203,30.3203,30.2592,30.2854,26925.0
2020-08-27 13:45:00,34.66,34.67,34.63,34.64,27729.0,30.2854,30.2941,30.2592,30.2679,27729.0
2020-08-27 13:50:00,34.64,34.68,34.62,34.64,97206.0,30.2679,30.3029,30.2504,30.2679,97206.0
2020-08-27 13:55:00,34.64,34.78,34.63,34.77,41514.0,30.2679,30.3902,30.2592,30.3815,41514.0
2020-08-27 14:00:00,34.77,34.91,34.75,34.86,69559.0,30.3815,30.5038,30.364,30.4601,69559.0
2020-08-27 14:05:00,34.86,34.86,34.72,34.76,39710.0,30.4601,30.4601,30.3378,30.3728,39710.0
2020-08-27 14:10:00,34.76,34.83,34.74,34.75,23808.0,30.3728,30.4339,30.3553,30.364,23808.0
2020-08-27 14:15:00,34.74,34.78,34.66,34.69,39792.0,30.3553,30.3902,30.2854,30.3116,39792.0
2020-08-27 14:20:00,34.69,34.77,34.68,34.72,23943.0,30.3116,30.3815,30.3029,30.3378,23943.0
2020-08-27 14:25:00,34.72,34.77,34.7,34.76,28933.0,30.3378,30.3815,30.3203,30.3728,28933.0
2020-08-27 14:30:00,34.77,34.83,34.76,34.77,30747.0,30.3815,30.4339,30.3728,30.3815,30747.0
2020-08-27 14:35:00,34.77,34.84,34.74,34.79,51622.0,30.3815,30.4427,30.3553,30.399,51622.0
2020-08-27 14:40:00,34.79,34.83,34.76,34.8,24654.0,30.399,30.4339,30.3728,30.4077,24654.0
2020-08-27 14:45:00,34.81,34.88,34.8,34.86,33577.0,30.4165,30.4776,30.4077,30.4601,33577.0
2020-08-27 14:50:00,34.86,34.86,34.76,34.77,36233.0,30.4601,30.4601,30.3728,30.3815,36233.0
2020-08-27 14:55:00,34.77,34.84,34.75,34.8,28597.0,30.3815,30.4427,30.364,30.4077,28597.0
2020-08-27 15:00:00,34.81,34.84,34.75,34.82,39594.0,30.4165,30.4427,30.364,30.4252,39594.0
2020-08-27 15:05:00,34.82,34.88,34.77,34.85,55451.0,30.4252,30.4776,30.3815,30.4514,55451.0
2020-08-27 15:10:00,34.85,34.97,34.81,34.96,164023.0,30.4514,30.5563,30.4165,30.5475,164023.0
2020-08-27 15:15:00,34.95,34.98,34.9,34.95,64601.0,30.5388,30.565,30.4951,30.5388,64601.0
2020-08-27 15:20:00,34.95,34.98,34.86,34.98,206090.0,30.5388,30.565,30.4601,30.565,206090.0
2020-08-27 15:25:00,34.97,35.05,34.95,35.02,116778.0,30.5563,30.6262,30.5388,30.6,116778.0
2020-08-27 15:30:00,35.02,35.1,35.01,35.09,116560.0,30.6,30.6699,30.5912,30.6611,116560.0
2020-08-27 15:35:00,35.09,35.1,35.03,35.08,68309.0,30.6611,30.6699,30.6087,30.6524,68309.0
2020-08-27 15:40:00,35.06,35.13,35.02,35.02,69049.0,30.6349,30.6961,30.6,30.6,69049.0
2020-08-27 15:45:00,35.02,35.14,35.01,35.13,126418.0,30.6,30.7048,30.5912,30.6961,126418.0
2020-08-27 15:50:00,35.13,35.17,35.04,35.09,125131.0,30.6961,30.731,30.6174,30.6611,125131.0
2020-08-27 15:55:00,35.08,35.1,34.98,34.98,338939.0,30.6524,30.6699,30.565,30.565,338939.0
2020-08-28 09:30:00,35.16,35.5,35.13,35.46,121142.0,30.7223,31.0194,30.6961,30.9844,121142.0
2020-08-28 09:35:00,35.42,35.42,35.1,35.21,68017.0,30.9495,30.9495,30.6699,30.766,68017.0
2020-08-28 09:40:00,35.22,35.47,35.16,35.43,26857.0,30.7747,30.9932,30.7223,30.9582,26857.0
2020-08-28 09:45:00,35.42,35.69,35.39,35.64,81420.0,30.9495,31.1854,30.9233,31.1417,81420.0
2020-08-28 09:50:00,35.63,35.72,35.54,35.67,60663.0,31.133,31.2116,31.0543,31.1679,60663.0
2020-08-28 09:55:00,35.66,35.76,35.63,35.65,45223.0,31.1592,31.2466,31.133,31.1504,45223.0
2020-08-28 10:00:00,35.65,35.71,35.48,35.55,41878.0,31.1504,31.2029,31.0019,31.0631,41878.0
2020-08-28 10:05:00,35.56,35.64,35.5,35.64,64693.0,31.0718,31.1417,31.0194,31.1417,64693.0
2020-08-28 10:10:00,35.64,35.72,35.54,35.7,50775.0,31.1417,31.2116,31.0543,31.1941,50775.0
2020-08-28 10:15:00,35.7,35.78,35.61,35.74,84390.0,31.1941,31.264,31.1155,31.2291,84390.0
2020-08-28 10:20:00,35.73,35.91,35.68,35.89,108991.0,31.2203,31.3776,31.1767,31.3601,108991.0
2020-08-28 10:25:00,35.88,35.89,35.73,35.75,47801.0,31.3514,31.3601,31.2203,31.2378,47801.0
2020-08-28 10:30:00,35.75,36.0,35.74,35.84,92601.0,31.2378,31.4563,31.2291,31.3165,92601.0
2020-08-28 10:35:00,35.83,35.88,35.74,35.8,82264.0,31.3077,31.3514,31.2291,31.2815,82264.0
2020-08-28 10:40:00,35.79,35.97,35.79,35.97,43740.0,31.2728,31.4301,31.2728,31.4301,43740.0
2020-08-28 10:45:00,35.98,36.07,35.89,36.05,89093.0,31.4388,31.5174,31.3601,31.5,89093.0
2020-08-28 10:50:00,36.05,36.08,35.8,35.97,110874.0,31.5,31.5262,31.2815,31.4301,110874.0
2020-08-28 10:55:00,35.97,36.01,35.84,35.95,52716.0,31.4301,31.465,31.3165,31.4126,52716.0
2020-08-28 11:00:00,35.94,36.07,35.89,36.06,44048.0,31.4038,31.5174,31.3601,31.5087,44048.0
2020-08-28 11:05:00,36.07,36.12,36.01,36.06,36025.0,31.5174,31.5611,31.465,31.5087,36025.0
2020-08-28 11:10:00,36.07,36.14,36.07,36.12,24637.0,31.5174,31.5786,31.5174,31.5611,24637.0
2020-08-28 11:15:00,36.12,36.17,36.08,36.1,35375.0,31.5611,31.6048,31.5262,31.5436,35375.0
2020-08-28 11:20:00,36.12,36.23,36.12,36.17,45163.0,31.5611,31.6572,31.5611,31.6048,45163.0
2020-08-28 11:25:00,36.17,36.19,36.03,36.04,49310.0,31.6048,31.6223,31.4825,31.4912,49310.0
2020-08-28 11:30:00,36.05,36.17,36.0,36.07,92603.0,31.5,31.6048,31.4563,31.5174,92603.0
2020-08-28 11:35:00,36.08,36.26,36.07,36.15,115115.0,31.5262,31.6834,31.5174,31.5873,115115.0
2020-08-28 11:40:00,36.16,36.17,36.12,36.14,47272.0,31.5961,31.6048,31.5611,31.5786,47272.0
2020-08-28 11:45:00,36.14,36.17,36.09,36.11,26180.0,31.5786,31.6048,31.5349,31.5524,26180.0
2020-08-28 11:50:00,36.11,36.19,36.08,36.08,27029.0,31.5524,31.6223,31.5262,31.5262,27029.0
2020-08-28 11:55:00,36.08,36.11,35.98,36.07,64653.0,31.5262,31.5524,31.4388,31.5174,64653.0
2020-08-28 12:00:00,36.07,36.13,36.05,36.13,59184.0,31.5174,31.5699,31.5,31.5699,59184.0
2020-08-28 12:05:00,36.12,36.17,36.09,36.15,33772.0,31.5611,31.6048,31.5349,31.5873,33772.0
2020-08-28 12:10:00,36.16,36.25,36.12,36.22,30947.0,31.5961,31.6747,31.5611,31.6485,30947.0
2020-08-28 12:15:00,36.22,36.3,36.21,36.28,40245.0,31.6485,31.7184,31.6398,31.7009,40245.0
2020-08-28 12:20:00,36.28,36.32,36.25,36.3,25345.0,31.7009,31.7359,31.6747,31.7184,25345.0
2020-08-28 12:25:00,36.29,36.34,36.28,36.34,38282.0,31.7097,31.7534,31.7009,31.7534,38282.0
2020-08-28 12:30:00,36.33,36.39,36.28,36.33,53162.0,31.7446,31.797,31.7009,31.7446,53162.0
2020-08-28 12:35:00,36.33,36.38,36.31,36.34,47641.0,31.7446,31.7883,31.7271,31.7534,47641.0
2020-08-28 12:40:00,36.34,36.5,36.34,36.49,63988.0,31.7534,31.8932,31.7534,31.8844,63988.0
2020-08-28 12:45:00,36.5,36.53,36.44,36.5,66534.0,31.8932,31.9194,31.8407,31.8932,66534.0
2020-08-28 12:50:00,36.51,36.53,36.46,36.47,41164.0,31.9019,31.9194,31.8582,31.8669,41164.0
2020-08-28 12:55:00,36.48,36.56,36.47,36.54,58514.0,31.8757,31.9456,31.8669,31.9281,58514.0
2020-08-28 13:00:00,36.54,36.61,36.53,36.53,54690.0,31.9281,31.9893,31.9194,31.9194,54690.0
2020-08-28 13:05:00,36.54,36.61,36.52,36.6,42884.0,31.9281,31.9893,31.9106,31.9805,42884.0
2020-08-28 13:10:00,36.6,36.7,36.57,36.7,38628.0,31.9805,32.0679,31.9543,32.0679,38628.0
2020-08-28 13:15:00,36.7,36.75,36.58,36.59,68762.0,32.0679,32.1116,31.9631,31.9718,68762.0
2020-08-28 13:20:00,36.6,36.71,36.59,36.7,55848.0,31.9805,32.0767,31.9718,32.0679,55848.0
2020-08-28 13:25:00,36.7,36.73,36.66,36.71,36762.0,32.0679,32.0941,32.033,32.0767,36762.0
2020-08-28 13:30:00,36.71,36.81,36.7,36.79,66194.0,32.0767,32.164,32.0679,32.1466,66194.0
2020-08-28 13:35:00,36.78,36.81,36.71,36.8,61212.0,32.1378,32.164,32.0767,32.1553,61212.0
2020-08-28 13:40:00,36.81,36.82,36.76,36.79,40800.0,32.164,32.1728,32.1203,32.1466,40800.0
2020-08-28 13:45:00,36.79,36.82,36.77,36.77,27538.0,32.1466,32.1728,32.1291,32.1291,27538.0
2020-08-28 13:50:00,36.78,36.81,36.75,36.77,50213.0,32.1378,32.164,32.1116,32.1291,50213.0
2020-08-28 13:55:00,36.78,36.79,36.71,36.77,34873.0,32.1378,32.1466,32.0767,32.1291,34873.0
2020-08-28 14:00:00,36.76,36.76,36.68,36.68,43962.0,32.1203,32.1203,32.0504,32.0504,43962.0
2020-08-28 14:05:00,36.68,36.77,36.67,36.75,33450.0,32.0504,32.1291,32.0417,32.1116,33450.0
2020-08-28 14:10:00,36.74,36.9,36.74,36.9,50021.0,32.1029,32.2427,32.1029,32.2427,50021.0
2020-08-28 14:15:00,36.89,37.0,36.87,37.0,177865.0,32.2339,32.3301,32.2165,32.3301,177865.0
2020-08-28 14:20:00,37.0,37.2,36.96,37.2,156690.0,32.3301,32.5048,32.2951,32.5048,156690.0
2020-08-28 14:25:00,37.19,37.2,37.12,37.2,110361.0,32.4961,32.5048,32.4349,32.5048,110361.0
2020-08-28 14:30:00,37.2,37.2,37.09,37.14,92766.0,32.5048,32.5048,32.4087,32.4524,92766.0
2020-08-28 14:35:00,37.15,37.18,37.08,37.16,47771.0,32.4611,32.4873,32.4,32.4699,47771.0
2020-08-28 14:40:00,37.16,37.17,37.09,37.15,54465.0,32.4699,32.4786,32.4087,32.4611,54465.0
2020-08-28 14:45:00,37.14,37.2,37.08,37.2,87543.0,32.4524,32.5048,32.4,32.5048,87543.0
2020-08-28 14:50:00,37.19,37.23,37.15,37.23,93083.0,32.4961,32.531,32.4611,32.531,93083.0
2020-08-28 14:55:00,37.23,37.24,37.18,37.2,62305.0,32.531,32.5398,32.4873,32.5048,62305.0
2020-08-28 15:00:00,37.2,37.23,37.15,37.19,72382.0,32.5048,32.531,32.4611,32.4961,72382.0
2020-08-28 15:05:00,37.19,37.26,37.17,37.25,97142.0,32.4961,32.5572,32.4786,32.5485,97142.0
2020-08-28 15:10:00,37.24,37.26,37.17,37.17,68063.0,32.5398,32.5572,32.4786,32.4786,68063.0
2020-08-28 15:15:00,37.17,37.24,37.15,37.16,67665.0,32.4786,32.5398,32.4611,32.4699,67665.0
2020-08-28 15:20:00,37.16,37.24,37.12,37.12,71276.0,32.4699,32.5398,32.4349,32.4349,71276.0
2020-08-28 15:25:00,37.12,37.18,37.11,37.16,57190.0,32.4349,32.4873,32.4262,32.4699,57190.0
2020-08-28 15:30:00,37.16,37.2,37.1,37.13,92718.0,32.4699,32.5048,32.4174,32.4436,92718.0
2020-08-28 15:35:00,37.14,37.2,37.11,37.14,111562.0,32.4524,32.5048,32.4262,32.4524,111562.0
2020-08-28 15:40:00,37.13,37.14,36.99,37.02,124942.0,32.4436,32.4524,32.3213,32.3475,124942.0
2020-08-28 15:45:00,37.02,37.08,37.0,37.05,95381.0,32.3475,32.4,32.3301,32.3737,95381.0
2020-08-28 15:50:00,37.05,37.07,36.94,36.95,206413.0,32.3737,32.3912,32.2776,32.2864,206413.0
2020-08-28 15:55:00,36.95,37.13,36.95,37.09,550115.0,32.2864,32.4436,32.2864,32.4087,550115.0
2020-08-31 09:30:00,37.01,37.07,36.22,36.34,209969.0,32.3388,32.3912,31.6485,31.7534,209969.0
2020-08-31 09:35:00,36.36,36.5,36.25,36.42,66148.0,31.7708,31.8932,31.6747,31.8233,66148.0
2020-08-31 09:40:00,36.4,36.4,36.06,36.1,125653.0,31.8058,31.8058,31.5087,31.5436,125653.0
2020-08-31 09:45:00,36.1,36.25,36.03,36.08,80408.0,31.5436,31.6747,31.4825,31.5262,80408.0
2020-08-31 09:50:00,36.07,36.08,35.88,35.92,121525.0,31.5174,31.5262,31.3514,31.3864,121525.0
2020-08-31 09:55:00,35.93,36.14,35.88,36.09,138305.0,31.3951,31.5786,31.3514,31.5349,138305.0
2020-08-31 10:00:00,36.07,36.07,35.94,36.05,46019.0,31.5174,31.5174,31.4038,31.5,46019.0
2020-08-31 10:05:00,36.04,36.06,35.79,35.97,67055.0,31.4912,31.5087,31.2728,31.4301,67055.0
2020-08-31 10:10:00,35.97,36.01,35.86,35.95,29175.0,31.4301,31.465,31.3339,31.4126,29175.0
2020-08-31 10:15:00,35.95,36.08,35.95,36.05,61970.0,31.4126,31.5262,31.4126,31.5,61970.0
2020-08-31 10:20:00,36.03,36.06,35.87,36.04,38769.0,31.4825,31.5087,31.3427,31.4912,38769.0
2020-08-31 10:25:00,36.06,36.06,35.93,36.05,36007.0,31.5087,31.5087,31.3951,31.5,36007.0
2020-08-31 10:30:00,36.04,36.19,36.03,36.15,48040.0,31.4912,31.6223,31.4825,31.5873,48040.0
2020-08-31 10:35:00,36.15,36.22,36.13,36.16,44706.0,31.5873,31.6485,31.5699,31.5961,44706.0
2020-08-31 10:40:00,36.16,36.18,36.06,36.17,97303.0,31.5961,31.6135,31.5087,31.6048,97303.0
2020-08-31 10:45:00,36.17,36.17,36.05,36.15,45605.0,31.6048,31.6048,31.5,31.5873,45605.0
2020-08-31 10:50:00,36.16,36.26,36.12,36.26,25575.0,31.5961,31.6834,31.5611,31.6834,25575.0
2020-08-31 10:55:00,36.26,36.39,36.23,36.35,71987.0,31.6834,31.797,31.6572,31.7621,71987.0
2020-08-31 11:00:00,36.34,36.35,36.13,36.29,37929.0,31.7534,31.7621,31.5699,31.7097,37929.0
2020-08-31 11:05:00,36.28,36.28,36.12,36.13,21219.0,31.7009,31.7009,31.5611,31.5699,21219.0
2020-08-31 11:10:00,36.14,36.16,36.08,36.16,30094.0,31.5786,31.5961,31.5262,31.5961,30094.0
2020-08-31 11:15:00,36.15,36.15,36.01,36.02,27798.0,31.5873,31.5873,31.465,31.4737,27798.0
2020-08-31 11:20:00,36.01,36.04,35.93,35.95,37808.0,31.465,31.4912,31.3951,31.4126,37808.0
2020-08-31 11:25:00,35.97,35.97,35.87,35.91,30647.0,31.4301,31.4301,31.3427,31.3776,30647.0
2020-08-31 11:30:00,35.89,35.92,35.84,35.91,32450.0,31.3601,31.3864,31.3165,31.3776,32450.0
2020-08-31 11:35:00,35.91,36.03,35.9,36.0,23002.0,31.3776,31.4825,31.3689,31.4563,23002.0
2020-08-31 11:40:00,35.99,36.11,35.98,36.08,24001.0,31.4475,31.5524,31.4388,31.5262,24001.0
2020-08-31 11:45:00,36.08,36.08,35.99,36.02,20534.0,31.5262,31.5262,31.4475,31.4737,20534.0
2020-08-31 11:50:00,36.01,36.1,36.0,36.02,24912.0,31.465,31.5436,31.4563,31.4737,24912.0
2020-08-31 11:55:00,36.01,36.05,35.99,36.0,15607.0,31.465,31.5,31.4475,31.4563,15607.0
2020-08-31 12:00:00,35.99,35.99,35.92,35.94,21189.0,31.4475,31.4475,31.3864,31.4038,21189.0
2020-08-31 12:05:00,35.93,35.98,35.93,35.95,17198.0,31.3951,31.4388,31.3951,31.4126,17198.0
2020-08-31 12:10:00,35.94,35.97,35.88,35.89,20068.0,31.4038,31.4301,31.3514,31.3601,20068.0
2020-08-31 12:15:00,35.88,35.96,35.87,35.91,19845.0,31.3514,31.4213,31.3427,31.3776,19845.0
2020-08-31 12:20:00,35.9,35.96,35.89,35.9,17249.0,31.3689,31.4213,31.3601,31.3689,17249.0
2020-08-31 12:25:00,35.9,35.91,35.74,35.75,50301.0,31.3689,31.3776,31.2291,31.2378,50301.0
2020-08-31 12:30:00,35.74,35.8,35.72,35.8,20981.0,31.2291,31.2815,31.2116,31.2815,20981.0
2020-08-31 12:35:00,35.79,35.83,35.73,35.73,37266.0,31.2728,31.3077,31.2203,31.2203,37266.0
2020-08-31 12:40:00,35.72,35.72,35.62,35.67,38258.0,31.2116,31.2116,31.1242,31.1679,38258.0
2020-08-31 12:45:00,35.68,35.69,35.63,35.68,16854.0,31.1767,31.1854,31.133,31.1767,16854.0
2020-08-31 12:50:00,35.67,35.73,35.64,35.7,20552.0,31.1679,31.2203,31.1417,31.1941,20552.0
2020-08-31 12:55:00,35.7,35.77,35.68,35.73,16654.0,31.1941,31.2553,31.1767,31.2203,16654.0
2020-08-31 13:00:00,35.73,35.73,35.66,35.67,30112.0,31.2203,31.2203,31.1592,31.1679,30112.0
2020-08-31 13:05:00,35.66,35.75,35.65,35.75,32025.0,31.1592,31.2378,31.1504,31.2378,32025.0
2020-08-31 13:10:00,35.73,35.74,35.66,35.7,16097.0,31.2203,31.2291,31.1592,31.1941,16097.0
2020-08-31 13:15:00,35.72,35.75,35.7,35.73,14330.0,31.2116,31.2378,31.1941,31.2203,14330.0
2020-08-31 13:20:00,35.71,35.73,35.68,35.72,19035.0,31.2029,31.2203,31.1767,31.2116,19035.0
2020-08-31 13:25:00,35.72,35.73,35.66,35.69,27102.0,31.2116,31.2203,31.1592,31.1854,27102.0
2020-08-31 13:30:00,35.68,35.73,35.63,35.71,17513.0,31.1767,31.2203,31.133,31.2029,17513.0
2020-08-31 13:35:00,35.72,35.81,35.72,35.81,17353.0,31.2116,31.2902,31.2116,31.2902,17353.0
2020-08-31 13:40:00,35.8,35.83,35.75,35.77,30765.0,31.2815,31.3077,31.2378,31.2553,30765.0
2020-08-31 13:45:00,35.76,35.77,35.68,35.73,59740.0,31.2466,31.2553,31.1767,31.2203,59740.0
2020-08-31 13:50:00,35.73,35.83,35.72,35.73,58905.0,31.2203,31.3077,31.2116,31.2203,58905.0
2020-08-31 13:55:00,35.72,35.81,35.7,35.79,36107.0,31.2116,31.2902,31.1941,31.2728,36107.0
2020-08-31 14:00:00,35.78,35.79,35.73,35.75,17620.0,31.264,31.2728,31.2203,31.2378,17620.0
2020-08-31 14:05:00,35.76,35.76,35.7,35.72,13018.0,31.2466,31.2466,31.1941,31.2116,13018.0
2020-08-31 14:10:00,35.71,35.74,35.7,35.72,28003.0,31.2029,31.2291,31.1941,31.2116,28003.0
2020-08-31 14:15:00,35.71,35.71,35.65,35.67,32605.0,31.2029,31.2029,31.1504,31.1679,32605.0
2020-08-31 14:20:00,35.66,35.73,35.66,35.73,17375.0,31.1592,31.2203,31.1592,31.2203,17375.0
2020-08-31 14:25:00,35.72,35.76,35.65,35.66,27421.0,31.2116,31.2466,31.1504,31.1592,27421.0
2020-08-31 14:30:00,35.65,35.71,35.62,35.7,29038.0,31.1504,31.2029,31.1242,31.1941,29038.0
2020-08-31 14:35:00,35.7,35.72,35.66,35.68,20760.0,31.1941,31.2116,31.1592,31.1767,20760.0
2020-08-31 14:40:00,35.66,35.72,35.63,35.7,28574.0,31.1592,31.2116,31.133,31.1941,28574.0
2020-08-31 14:45:00,35.68,35.7,35.65,35.66,20883.0,31.1767,31.1941,31.1504,31.1592,20883.0
2020-08-31 14:50:00,35.65,35.65,35.58,35.64,29416.0,31.1504,31.1504,31.0893,31.1417,29416.0
2020-08-31 14:55:00,35.63,35.64,35.57,35.61,24995.0,31.133,31.1417,31.0805,31.1155,24995.0
2020-08-31 15:00:00,35.6,35.68,35.58,35.65,43956.0,31.1068,31.1767,31.0893,31.1504,43956.0
2020-08-31 15:05:00,35.65,35.74,35.64,35.73,24891.0,31.1504,31.2291,31.1417,31.2203,24891.0
2020-08-31 15:10:00,35.73,35.77,35.7,35.72,42114.0,31.2203,31.2553,31.1941,31.2116,42114.0
2020-08-31 15:15:00,35.73,35.76,35.67,35.67,40006.0,31.2203,31.2466,31.1679,31.1679,40006.0
2020-08-31 15:20:00,35.66,35.67,35.61,35.62,34051.0,31.1592,31.1679,31.1155,31.1242,34051.0
2020-08-31 15:25:00,35.61,35.65,35.58,35.64,33066.0,31.1155,31.1504,31.0893,31.1417,33066.0
2020-08-31 15:30:00,35.64,35.67,35.61,35.62,39462.0,31.1417,31.1679,31.1155,31.1242,39462.0
2020-08-31 15:35:00,35.62,35.67,35.6,35.64,65143.0,31.1242,31.1679,31.1068,31.1417,65143.0
2020-08-31 15:40:00,35.64,35.64,35.51,35.54,72316.0,31.1417,31.1417,31.0281,31.0543,72316.0
2020-08-31 15:45:00,35.54,35.62,35.52,35.59,86414.0,31.0543,31.1242,31.0368,31.098,86414.0
2020-08-31 15:50:00,35.58,35.58,35.46,35.53,167263.0,31.0893,31.0893,30.9844,31.0456,167263.0
2020-08-31 15:55:00,35.52,35.56,35.46,35.46,384656.0,31.0368,31.0718,30.9844,30.9844,384656.0
2020-09-01 09:30:00,35.01,35.12,34.81,34.93,258795.0,30.5912,30.6873,30.4165,30.5213,258795.0
2020-09-01 09:35:00,34.93,34.94,34.65,34.89,111135.0,30.5213,30.5301,30.2767,30.4864,111135.0
2020-09-01 09:40:00,34.87,35.24,34.74,35.13,170414.0,30.4689,30.7922,30.3553,30.6961,170414.0
2020-09-01 09:45:00,35.15,35.39,35.15,35.38,80829.0,30.7135,30.9233,30.7135,30.9145,80829.0
2020-09-01 09:50:00,35.35,35.61,35.27,35.56,77642.0,30.8883,31.1155,30.8184,31.0718,77642.0
2020-09-01 09:55:00,35.55,35.58,35.43,35.49,51662.0,31.0631,31.0893,30.9582,31.0106,51662.0
2020-09-01 10:00:00,35.48,35.62,35.38,35.41,52405.0,31.0019,31.1242,30.9145,30.9407,52405.0
2020-09-01 10:05:00,35.42,35.55,35.3,35.38,76904.0,30.9495,31.0631,30.8446,30.9145,76904.0
2020-09-01 10:10:00,35.38,35.39,35.21,35.23,45487.0,30.9145,30.9233,30.766,30.7835,45487.0
2020-09-01 10:15:00,35.25,35.32,35.21,35.29,26396.0,30.8009,30.8621,30.766,30.8359,26396.0
2020-09-01 10:20:00,35.29,35.39,35.23,35.28,61059.0,30.8359,30.9233,30.7835,30.8271,61059.0
2020-09-01 10:25:00,35.28,35.5,35.28,35.49,54525.0,30.8271,31.0194,30.8271,31.0106,54525.0
2020-09-01 10:30:00,35.51,35.57,35.45,35.51,31494.0,31.0281,31.0805,30.9757,31.0281,31494.0
2020-09-01 10:35:00,35.51,35.73,35.48,35.66,50516.0,31.0281,31.2203,31.0019,31.1592,50516.0
2020-09-01 10:40:00,35.65,35.69,35.61,35.64,27097.0,31.1504,31.1854,31.1155,31.1417,27097.0
2020-09-01 10:45:00,35.65,35.73,35.63,35.72,104238.0,31.1504,31.2203,31.133,31.2116,104238.0
2020-09-01 10:50:00,35.73,35.83,35.7,35.76,93377.0,31.2203,31.3077,31.1941,31.2466,93377.0
2020-09-01 10:55:00,35.75,35.87,35.66,35.82,54095.0,31.2378,31.3427,31.1592,31.299,54095.0
2020-09-01 11:00:00,35.82,35.82,35.68,35.77,56740.0,31.299,31.299,31.1767,31.2553,56740.0
2020-09-01 11:05:00,35.77,35.82,35.59,35.59,86846.0,31.2553,31.299,31.098,31.098,86846.0
2020-09-01 11:10:00,35.58,35.64,35.39,35.4,58582.0,31.0893,31.1417,30.9233,30.932,58582.0
2020-09-01 11:15:00,35.39,35.51,35.36,35.43,44268.0,30.9233,31.0281,30.897,30.9582,44268.0
2020-09-01 11:20:00,35.43,35.49,35.36,35.4,23870.0,30.9582,31.0106,30.897,30.932,23870.0
2020-09-01 11:25:00,35.41,35.44,35.34,35.36,19005.0,30.9407,30.9669,30.8796,30.897,19005.0
2020-09-01 11:30:00,35.37,35.42,35.34,35.35,18772.0,30.9058,30.9495,30.8796,30.8883,18772.0
2020-09-01 11:35:00,35.37,35.53,35.37,35.49,34368.0,30.9058,31.0456,30.9058,31.0106,34368.0
2020-09-01 11:40:00,35.48,35.53,35.43,35.43,26890.0,31.0019,31.0456,30.9582,30.9582,26890.0
2020-09-01 11:45:00,35.43,35.45,35.36,35.36,17700.0,30.9582,30.9757,30.897,30.897,17700.0
2020-09-01 11:50:00,35.36,35.44,35.31,35.39,32735.0,30.897,30.9669,30.8534,30.9233,32735.0
2020-09-01 11:55:00,35.38,35.39,35.27,35.3,25468.0,30.9145,30.9233,30.8184,30.8446,25468.0
2020-09-01 12:00:00,35.33,35.35,35.23,35.24,14489.0,30.8708,30.8883,30.7835,30.7922,14489.0
2020-09-01 12:05:00,35.23,35.25,35.19,35.21,21714.0,30.7835,30.8009,30.7485,30.766,21714.0
2020-09-01 12:10:00,35.19,35.22,35.15,35.16,14319.0,30.7485,30.7747,30.7135,30.7223,14319.0
2020-09-01 12:15:00,35.15,35.16,35.1,35.16,27194.0,30.7135,30.7223,30.6699,30.7223,27194.0
2020-09-01 12:20:00,35.16,35.19,35.15,35.16,18167.0,30.7223,30.7485,30.7135,30.7223,18167.0
2020-09-01 12:25:00,35.15,35.19,35.15,35.19,14740.0,30.7135,30.7485,30.7135,30.7485,14740.0
2020-09-01 12:30:00,35.19,35.2,35.09,35.13,21211.0,30.7485,30.7572,30.6611,30.6961,21211.0
2020-09-01 12:35:00,35.13,35.15,35.09,35.11,20320.0,30.6961,30.7135,30.6611,30.6786,20320.0
2020-09-01 12:40:00,35.11,35.16,35.1,35.12,19130.0,30.6786,30.7223,30.6699,30.6873,19130.0
2020-09-01 12:45:00,35.12,35.16,35.07,35.09,26610.0,30.6873,30.7223,30.6436,30.6611,26610.0
2020-09-01 12:50:00,35.1,35.24,35.1,35.23,17799.0,30.6699,30.7922,30.6699,30.7835,17799.0
2020-09-01 12:55:00,35.23,35.27,35.23,35.24,28357.0,30.7835,30.8184,30.7835,30.7922,28357.0
2020-09-01 13:00:00,35.22,35.26,35.18,35.24,37673.0,30.7747,30.8097,30.7398,30.7922,37673.0
2020-09-01 13:05:00,35.24,35.24,35.16,35.22,17457.0,30.7922,30.7922,30.7223,30.7747,17457.0
2020-09-01 13:10:00,35.23,35.26,35.21,35.22,30747.0,30.7835,30.8097,30.766,30.7747,30747.0
2020-09-01 13:15:00,35.2,35.22,35.16,35.16,13209.0,30.7572,30.7747,30.7223,30.7223,13209.0
2020-09-01 13:20:00,35.14,35.14,35.02,35.04,25777.0,30.7048,30.7048,30.6,30.6174,25777.0
2020-09-01 13:25:00,35.04,35.08,35.04,35.06,23273.0,30.6174,30.6524,30.6174,30.6349,23273.0
2020-09-01 13:30:00,35.06,35.09,35.02,35.03,17422.0,30.6349,30.6611,30.6,30.6087,17422.0
2020-09-01 13:35:00,35.02,35.07,34.99,35.07,36184.0,30.6,30.6436,30.5737,30.6436,36184.0
2020-09-01 13:40:00,35.07,35.07,34.98,35.01,40826.0,30.6436,30.6436,30.565,30.5912,40826.0
2020-09-01 13:45:00,35.0,35.11,34.99,35.07,29439.0,30.5825,30.6786,30.5737,30.6436,29439.0
2020-09-01 13:50:00,35.06,35.1,35.03,35.05,16694.0,30.6349,30.6699,30.6087,30.6262,16694.0
2020-09-01 13:55:00,35.06,35.08,35.0,35.01,22695.0,30.6349,30.6524,30.5825,30.5912,22695.0
2020-09-01 14:00:00,35.01,35.02,34.97,34.99,21032.0,30.5912,30.6,30.5563,30.5737,21032.0
2020-09-01 14:05:00,34.99,34.99,34.82,34.85,50811.0,30.5737,30.5737,30.4252,30.4514,50811.0
2020-09-01 14:10:00,34.86,34.94,34.85,34.92,22858.0,30.4601,30.5301,30.4514,30.5126,22858.0
2020-09-01 14:15:00,34.91,34.93,34.86,34.88,30621.0,30.5038,30.5213,30.4601,30.4776,30621.0
2020-09-01 14:20:00,34.87,34.89,34.84,34.87,24245.0,30.4689,30.4864,30.4427,30.4689,24245.0
2020-09-01 14:25:00,34.87,34.88,34.83,34.84,22284.0,30.4689,30.4776,30.4339,30.4427,22284.0
2020-09-01 14:30:00,34.83,34.87,34.83,34.86,57102.0,30.4339,30.4689,30.4339,30.4601,57102.0
2020-09-01 14:35:00,34.86,34.86,34.78,34.8,52667.0,30.4601,30.4601,30.3902,30.4077,52667.0
2020-09-01 14:40:00,34.81,34.83,34.78,34.8,71371.0,30.4165,30.4339,30.3902,30.4077,71371.0
2020-09-01 14:45:00,34.8,34.8,34.77,34.79,40038.0,30.4077,30.4077,30.3815,30.399,40038.0
2020-09-01 14:50:00,34.79,34.84,34.77,34.82,34865.0,30.399,30.4427,30.3815,30.4252,34865.0
2020-09-01 14:55:00,34.81,34.82,34.76,34.79,41968.0,30.4165,30.4252,30.3728,30.399,41968.0
2020-09-01 15:00:00,34.79,34.8,34.73,34.79,94083.0,30.399,30.4077,30.3466,30.399,94083.0
2020-09-01 15:05:00,34.79,34.79,34.72,34.73,30374.0,30.399,30.399,30.3378,30.3466,30374.0
2020-09-01 15:10:00,34.72,34.73,34.66,34.66,127983.0,30.3378,30.3466,30.2854,30.2854,127983.0
2020-09-01 15:15:00,34.66,34.7,34.64,34.68,57158.0,30.2854,30.3203,30.2679,30.3029,57158.0
2020-09-01 15:20:00,34.69,34.77,34.63,34.76,40635.0,30.3116,30.3815,30.2592,30.3728,40635.0
2020-09-01 15:25:00,34.76,34.8,34.75,34.77,42940.0,30.3728,30.4077,30.364,30.3815,42940.0
2020-09-01 15:30:00,34.77,34.85,34.7,34.82,78724.0,30.3815,30.4514,30.3203,30.4252,78724.0
2020-09-01 15:35:00,34.82,34.87,34.78,34.84,67932.0,30.4252,30.4689,30.3902,30.4427,67932.0
2020-09-01 15:40:00,34.85,34.92,34.84,34.9,62736.0,30.4514,30.5126,30.4427,30.4951,62736.0
2020-09-01 15:45:00,34.89,34.99,34.87,34.97,95787.0,30.4864,30.5737,30.4689,30.5563,95787.0
2020-09-01 15:50:00,34.97,34.97,34.91,34.94,117539.0,30.5563,30.5563,30.5038,30.5301,117539.0
2020-09-01 15:55:00,34.93,35.02,34.89,34.97,303953.0,30.5213,30.6,30.4864,30.5563,303953.0
2020-09-02 09:30:00,35.03,35.17,34.84,35.05,148300.0,30.6087,30.731,30.4427,30.6262,148300.0
2020-09-02 09:35:00,35.08,35.08,34.8,34.93,66823.0,30.6524,30.6524,30.4077,30.5213,66823.0
2020-09-02 09:40:00,34.92,34.97,34.76,34.86,54130.0,30.5126,30.5563,30.3728,30.4601,54130.0
2020-09-02 09:45:00,34.85,34.85,34.59,34.63,106283.0,30.4514,30.4514,30.2242,30.2592,106283.0
2020-09-02 09:50:00,34.64,34.76,34.62,34.68,45167.0,30.2679,30.3728,30.2504,30.3029,45167.0
2020-09-02 09:55:00,34.67,34.94,34.67,34.93,125392.0,30.2941,30.5301,30.2941,30.5213,125392.0
2020-09-02 10:00:00,34.93,35.11,34.9,34.93,125196.0,30.5213,30.6786,30.4951,30.5213,125196.0
2020-09-02 10:05:00,34.95,35.03,34.85,34.89,68382.0,30.5388,30.6087,30.4514,30.4864,68382.0
2020-09-02 10:10:00,34.89,35.03,34.86,34.94,79860.0,30.4864,30.6087,30.4601,30.5301,79860.0
2020-09-02 10:15:00,34.97,35.08,34.94,35.03,32027.0,30.5563,30.6524,30.5301,30.6087,32027.0
2020-09-02 10:20:00,35.01,35.13,35.0,35.1,33031.0,30.5912,30.6961,30.5825,30.6699,33031.0
2020-09-02 10:25:00,35.09,35.11,34.95,35.07,30907.0,30.6611,30.6786,30.5388,30.6436,30907.0
2020-09-02 10:30:00,35.09,35.41,35.09,35.37,58556.0,30.6611,30.9407,30.6611,30.9058,58556.0
2020-09-02 10:35:00,35.38,35.42,35.27,35.39,38622.0,30.9145,30.9495,30.8184,30.9233,38622.0
2020-09-02 10:40:00,35.41,35.43,35.19,35.21,104834.0,30.9407,30.9582,30.7485,30.766,104834.0
2020-09-02 10:45:00,35.21,35.23,35.07,35.2,67104.0,30.766,30.7835,30.6436,30.7572,67104.0
2020-09-02 10:50:00,35.21,35.25,35.14,35.25,32921.0,30.766,30.8009,30.7048,30.8009,32921.0
2020-09-02 10:55:00,35.23,35.26,35.11,35.17,29592.0,30.7835,30.8097,30.6786,30.731,29592.0
2020-09-02 11:00:00,35.19,35.31,35.15,35.3,37031.0,30.7485,30.8534,30.7135,30.8446,37031.0
2020-09-02 11:05:00,35.3,35.39,35.29,35.32,29728.0,30.8446,30.9233,30.8359,30.8621,29728.0
2020-09-02 11:10:00,35.31,35.35,35.21,35.21,32361.0,30.8534,30.8883,30.766,30.766,32361.0
2020-09-02 11:15:00,35.2,35.23,35.08,35.08,37090.0,30.7572,30.7835,30.6524,30.6524,37090.0
2020-09-02 11:20:00,35.1,35.13,34.98,35.06,55301.0,30.6699,30.6961,30.565,30.6349,55301.0
2020-09-02 11:25:00,35.07,35.09,34.94,34.99,81435.0,30.6436,30.6611,30.5301,30.5737,81435.0
2020-09-02 11:30:00,34.98,35.11,34.97,35.05,45126.0,30.565,30.6786,30.5563,30.6262,45126.0
2020-09-02 11:35:00,35.06,35.14,35.01,35.03,35366.0,30.6349,30.7048,30.5912,30.6087,35366.0
2020-09-02 11:40:00,35.03,35.08,34.97,35.0,34220.0,30.6087,30.6524,30.5563,30.5825,34220.0
2020-09-02 11:45:00,35.0,35.07,34.98,35.01,36951.0,30.5825,30.6436,30.565,30.5912,36951.0
2020-09-02 11:50:00,35.01,35.14,35.0,35.13,23000.0,30.5912,30.7048,30.5825,30.6961,23000.0
2020-09-02 11:55:00,35.13,35.15,35.09,35.09,34831.0,30.6961,30.7135,30.6611,30.6611,34831.0
2020-09-02 12:00:00,35.09,35.11,35.0,35.03,59178.0,30.6611,30.6786,30.5825,30.6087,59178.0
2020-09-02 12:05:00,35.02,35.05,34.93,35.0,23918.0,30.6,30.6262,30.5213,30.5825,23918.0
2020-09-02 12:10:00,35.0,35.05,34.97,35.04,11768.0,30.5825,30.6262,30.5563,30.6174,11768.0
2020-09-02 12:15:00,35.02,35.06,35.01,35.05,15760.0,30.6,30.6349,30.5912,30.6262,15760.0
2020-09-02 12:20:00,35.06,35.1,35.01,35.1,15215.0,30.6349,30.6699,30.5912,30.6699,15215.0
2020-09-02 12:25:00,35.1,35.17,35.08,35.13,25507.0,30.6699,30.731,30.6524,30.6961,25507.0
2020-09-02 12:30:00,35.11,35.13,35.04,35.1,116101.0,30.6786,30.6961,30.6174,30.6699,116101.0
2020-09-02 12:35:00,35.11,35.14,35.04,35.04,17177.0,30.6786,30.7048,30.6174,30.6174,17177.0
2020-09-02 12:40:00,35.05,35.09,35.03,35.03,14880.0,30.6262,30.6611,30.6087,30.6087,14880.0
2020-09-02 12:45:00,35.03,35.07,35.02,35.03,12278.0,30.6087,30.6436,30.6,30.6087,12278.0
2020-09-02 12:50:00,35.03,35.03,34.88,34.91,31187.0,30.6087,30.6087,30.4776,30.5038,31187.0
2020-09-02 12:55:00,34.9,34.9,34.85,34.87,29933.0,30.4951,30.4951,30.4514,30.4689,29933.0
2020-09-02 13:00:00,34.86,34.86,34.8,34.83,45207.0,30.4601,30.4601,30.4077,30.4339,45207.0
2020-09-02 13:05:00,34.84,34.84,34.76,34.82,41862.0,30.4427,30.4427,30.3728,30.4252,41862.0
2020-09-02 13:10:00,34.84,34.86,34.79,34.81,51763.0,30.4427,30.4601,30.399,30.4165,51763.0
2020-09-02 13:15:00,34.81,34.82,34.77,34.8,45903.0,30.4165,30.4252,30.3815,30.4077,45903.0
2020-09-02 13:20:00,34.82,34.9,34.8,34.89,53963.0,30.4252,30.4951,30.4077,30.4864,53963.0
2020-09-02 13:25:00,34.88,34.98,34.87,34.97,11850.0,30.4776,30.565,30.4689,30.5563,11850.0
2020-09-02 13:30:00,34.97,34.97,34.88,34.9,27735.0,30.5563,30.5563,30.4776,30.4951,27735.0
2020-09-02 13:35:00,34.91,34.92,34.88,34.88,19164.0,30.5038,30.5126,30.4776,30.4776,19164.0
2020-09-02 13:40:00,34.89,34.92,34.82,34.89,23614.0,30.4864,30.5126,30.4252,30.4864,23614.0
2020-09-02 13:45:00,34.89,34.91,34.82,34.82,33624.0,30.4864,30.5038,30.4252,30.4252,33624.0
2020-09-02 13:50:00,34.82,34.83,34.76,34.77,43018.0,30.4252,30.4339,30.3728,30.3815,43018.0
2020-09-02 13:55:00,34.77,34.8,34.75,34.77,20923.0,30.3815,30.4077,30.364,30.3815,20923.0
2020-09-02 14:00:00,34.79,34.79,34.7,34.74,33586.0,30.399,30.399,30.3203,30.3553,33586.0
2020-09-02 14:05:00,34.75,34.8,34.73,34.79,22602.0,30.364,30.4077,30.3466,30.399,22602.0
2020-09-02 14:10:00,34.79,34.84,34.75,34.83,53384.0,30.399,30.4427,30.364,30.4339,53384.0
2020-09-02 14:15:00,34.82,34.88,34.79,34.84,33083.0,30.4252,30.4776,30.399,30.4427,33083.0
2020-09-02 14:20:00,34.86,34.87,34.8,34.81,24197.0,30.4601,30.4689,30.4077,30.4165,24197.0
2020-09-02 14:25:00,34.83,34.87,34.81,34.86,19368.0,30.4339,30.4689,30.4165,30.4601,19368.0
2020-09-02 14:30:00,34.87,34.87,34.81,34.83,23397.0,30.4689,30.4689,30.4165,30.4339,23397.0
2020-09-02 14:35:00,34.83,34.84,34.77,34.82,37810.0,30.4339,30.4427,30.3815,30.4252,37810.0
2020-09-02 14:40:00,34.81,34.87,34.79,34.86,26964.0,30.4165,30.4689,30.399,30.4601,26964.0
2020-09-02 14:45:00,34.87,34.99,34.86,34.96,43768.0,30.4689,30.5737,30.4601,30.5475,43768.0
2020-09-02 14:50:00,34.97,35.0,34.9,34.91,57360.0,30.5563,30.5825,30.4951,30.5038,57360.0
2020-09-02 14:55:00,34.91,34.91,34.84,34.86,36367.0,30.5038,30.5038,30.4427,30.4601,36367.0
2020-09-02 15:00:00,34.85,34.86,34.8,34.82,54948.0,30.4514,30.4601,30.4077,30.4252,54948.0
2020-09-02 15:05:00,34.82,34.83,34.7,34.73,49783.0,30.4252,30.4339,30.3203,30.3466,49783.0
2020-09-02 15:10:00,34.73,34.8,34.71,34.77,73050.0,30.3466,30.4077,30.3291,30.3815,73050.0
2020-09-02 15:15:00,34.78,34.81,34.75,34.78,54426.0,30.3902,30.4165,30.364,30.3902,54426.0
2020-09-02 15:20:00,34.77,34.84,34.76,34.8,57569.0,30.3815,30.4427,30.3728,30.4077,57569.0
2020-09-02 15:25:00,34.82,34.88,34.8,34.84,42115.0,30.4252,30.4776,30.4077,30.4427,42115.0
2020-09-02 15:30:00,34.84,34.93,34.82,34.91,84599.0,30.4427,30.5213,30.4252,30.5038,84599.0
2020-09-02 15:35:00,34.92,34.98,34.87,34.97,83998.0,30.5126,30.565,30.4689,30.5563,83998.0
2020-09-02 15:40:00,34.97,34.99,34.92,34.97,91991.0,30.5563,30.5737,30.5126,30.5563,91991.0
2020-09-02 15:45:00,34.97,35.05,34.95,35.02,108577.0,30.5563,30.6262,30.5388,30.6,108577.0
2020-09-02 15:50:00,35.02,35.12,34.98,35.11,122590.0,30.6,30.6873,30.565,30.6786,122590.0
2020-09-02 15:55:00,35.1,35.11,34.99,35.01,271099.0,30.6699,30.6786,30.5737,30.5912,271099.0
2020-09-03 09:30:00,35.1,35.24,34.92,35.14,119614.0,30.6699,30.7922,30.5126,30.7048,119614.0
2020-09-03 09:35:00,35.14,35.47,35.12,35.37,95880.0,30.7048,30.9932,30.6873,30.9058,95880.0
2020-09-03 09:40:00,35.37,35.62,35.31,35.59,84757.0,30.9058,31.1242,30.8534,31.098,84757.0
2020-09-03 09:45:00,35.59,35.82,35.59,35.75,76876.0,31.098,31.299,31.098,31.2378,76876.0
2020-09-03 09:50:00,35.77,35.83,35.57,35.69,83921.0,31.2553,31.3077,31.0805,31.1854,83921.0
2020-09-03 09:55:00,35.68,35.81,35.61,35.62,89810.0,31.1767,31.2902,31.1155,31.1242,89810.0
2020-09-03 10:00:00,35.6,35.65,35.47,35.5,103604.0,31.1068,31.1504,30.9932,31.0194,103604.0
2020-09-03 10:05:00,35.5,35.56,35.22,35.28,94726.0,31.0194,31.0718,30.7747,30.8271,94726.0
2020-09-03 10:10:00,35.27,35.47,35.25,35.37,70221.0,30.8184,30.9932,30.8009,30.9058,70221.0
2020-09-03 10:15:00,35.37,35.43,35.28,35.4,69734.0,30.9058,30.9582,30.8271,30.932,69734.0
2020-09-03 10:20:00,35.41,35.5,35.22,35.24,45424.0,30.9407,31.0194,30.7747,30.7922,45424.0
2020-09-03 10:25:00,35.26,35.34,35.19,35.25,67904.0,30.8097,30.8796,30.7485,30.8009,67904.0
2020-09-03 10:30:00,35.26,35.53,35.17,35.53,45115.0,30.8097,31.0456,30.731,31.0456,45115.0
2020-09-03 10:35:00,35.53,35.54,35.32,35.4,82683.0,31.0456,31.0543,30.8621,30.932,82683.0
2020-09-03 10:40:00,35.41,35.43,35.23,35.38,59711.0,30.9407,30.9582,30.7835,30.9145,59711.0
2020-09-03 10:45:00,35.39,35.39,35.14,35.14,60259.0,30.9233,30.9233,30.7048,30.7048,60259.0
2020-09-03 10:50:00,35.15,35.16,34.97,35.05,94307.0,30.7135,30.7223,30.5563,30.6262,94307.0
2020-09-03 10:55:00,35.03,35.06,34.93,34.95,56287.0,30.6087,30.6349,30.5213,30.5388,56287.0
2020-09-03 11:00:00,34.96,34.96,34.74,34.75,39483.0,30.5475,30.5475,30.3553,30.364,39483.0
2020-09-03 11:05:00,34.77,34.82,34.66,34.73,60647.0,30.3815,30.4252,30.2854,30.3466,60647.0
2020-09-03 11:10:00,34.73,34.8,34.66,34.7,43797.0,30.3466,30.4077,30.2854,30.3203,43797.0
2020-09-03 11:15:00,34.71,34.73,34.28,34.31,84999.0,30.3291,30.3466,29.9534,29.9796,84999.0
2020-09-03 11:20:00,34.31,34.5,34.27,34.43,90665.0,29.9796,30.1456,29.9446,30.0844,90665.0
2020-09-03 11:25:00,34.41,34.62,34.37,34.51,54816.0,30.0669,30.2504,30.032,30.1543,54816.0
2020-09-03 11:30:00,34.5,34.65,34.39,34.54,72753.0,30.1456,30.2767,30.0495,30.1805,72753.0
2020-09-03 11:35:00,34.56,34.77,34.42,34.74,60476.0,30.198,30.3815,30.0757,30.3553,60476.0
2020-09-03 11:40:00,34.76,34.95,34.76,34.83,66127.0,30.3728,30.5388,30.3728,30.4339,66127.0
2020-09-03 11:45:00,34.83,34.91,34.75,34.82,53738.0,30.4339,30.5038,30.364,30.4252,53738.0
2020-09-03 11:50:00,34.82,34.96,34.81,34.93,28335.0,30.4252,30.5475,30.4165,30.5213,28335.0
2020-09-03 11:55:00,34.92,34.93,34.8,34.87,23019.0,30.5126,30.5213,30.4077,30.4689,23019.0
2020-09-03 12:00:00,34.87,34.9,34.76,34.86,46685.0,30.4689,30.4951,30.3728,30.4601,46685.0
2020-09-03 12:05:00,34.88,35.01,34.86,34.98,42205.0,30.4776,30.5912,30.4601,30.565,42205.0
2020-09-03 12:10:00,34.98,35.01,34.91,34.91,21425.0,30.565,30.5912,30.5038,30.5038,21425.0
2020-09-03 12:15:00,34.92,34.96,34.85,34.93,47478.0,30.5126,30.5475,30.4514,30.5213,47478.0
2020-09-03 12:20:00,34.93,35.0,34.89,34.97,24653.0,30.5213,30.5825,30.4864,30.5563,24653.0
2020-09-03 12:25:00,34.95,34.97,34.84,34.85,34824.0,30.5388,30.5563,30.4427,30.4514,34824.0
2020-09-03 12:30:00,34.86,34.91,34.72,34.72,49800.0,30.4601,30.5038,30.3378,30.3378,49800.0
2020-09-03 12:35:00,34.72,34.83,34.67,34.76,44757.0,30.3378,30.4339,30.2941,30.3728,44757.0
2020-09-03 12:40:00,34.75,34.76,34.59,34.59,36959.0,30.364,30.3728,30.2242,30.2242,36959.0
2020-09-03 12:45:00,34.59,34.67,34.5,34.5,57024.0,30.2242,30.2941,30.1456,30.1456,57024.0
2020-09-03 12:50:00,34.51,34.58,34.5,34.55,52908.0,30.1543,30.2155,30.1456,30.1893,52908.0
2020-09-03 12:55:00,34.56,34.7,34.53,34.59,37110.0,30.198,30.3203,30.1718,30.2242,37110.0
2020-09-03 13:00:00,34.59,34.62,34.43,34.46,75095.0,30.2242,30.2504,30.0844,30.1106,75095.0
2020-09-03 13:05:00,34.46,34.62,34.45,34.6,47662.0,30.1106,30.2504,30.1019,30.233,47662.0
2020-09-03 13:10:00,34.59,34.74,34.57,34.73,31379.0,30.2242,30.3553,30.2068,30.3466,31379.0
2020-09-03 13:15:00,34.73,34.74,34.48,34.54,52686.0,30.3466,30.3553,30.1281,30.1805,52686.0
2020-09-03 13:20:00,34.55,34.61,34.47,34.55,42216.0,30.1893,30.2417,30.1194,30.1893,42216.0
2020-09-03 13:25:00,34.54,34.66,34.43,34.65,31264.0,30.1805,30.2854,30.0844,30.2767,31264.0
2020-09-03 13:30:00,34.64,34.65,34.4,34.4,50447.0,30.2679,30.2767,30.0582,30.0582,50447.0
2020-09-03 13:35:00,34.41,34.47,34.36,34.43,40727.0,30.0669,30.1194,30.0233,30.0844,40727.0
2020-09-03 13:40:00,34.42,34.48,34.35,34.41,34943.0,30.0757,30.1281,30.0145,30.0669,34943.0
2020-09-03 13:45:00,34.4,34.43,34.37,34.37,19272.0,30.0582,30.0844,30.032,30.032,19272.0
2020-09-03 13:50:00,34.38,34.53,34.37,34.53,49842.0,30.0407,30.1718,30.032,30.1718,49842.0
2020-09-03 13:55:00,34.51,34.52,34.43,34.45,21252.0,30.1543,30.1631,30.0844,30.1019,21252.0
2020-09-03 14:00:00,34.44,34.47,34.3,34.36,64064.0,30.0932,30.1194,29.9708,30.0233,64064.0
2020-09-03 14:05:00,34.36,34.42,34.28,34.41,87389.0,30.0233,30.0757,29.9534,30.0669,87389.0
2020-09-03 14:10:00,34.42,34.52,34.37,34.41,85949.0,30.0757,30.1631,30.032,30.0669,85949.0
2020-09-03 14:15:00,34.41,34.41,34.3,34.32,33315.0,30.0669,30.0669,29.9708,29.9883,33315.0
2020-09-03 14:20:00,34.32,34.4,34.3,34.32,22361.0,29.9883,30.0582,29.9708,29.9883,22361.0
2020-09-03 14:25:00,34.32,34.39,34.26,34.36,35138.0,29.9883,30.0495,29.9359,30.0233,35138.0
2020-09-03 14:30:00,34.35,34.5,34.32,34.47,48022.0,30.0145,30.1456,29.9883,30.1194,48022.0
2020-09-03 14:35:00,34.47,34.47,34.22,34.23,107191.0,30.1194,30.1194,29.9009,29.9097,107191.0
2020-09-03 14:40:00,34.24,34.27,34.08,34.18,98421.0,29.9184,29.9446,29.7786,29.866,98421.0
2020-09-03 14:45:00,34.17,34.19,34.09,34.12,42617.0,29.8572,29.8747,29.7873,29.8135,42617.0
2020-09-03 14:50:00,34.12,34.17,34.06,34.11,38464.0,29.8135,29.8572,29.7611,29.8048,38464.0
2020-09-03 14:55:00,34.12,34.12,34.0,34.01,73634.0,29.8135,29.8135,29.7087,29.7174,73634.0
2020-09-03 15:00:00,34.02,34.13,34.02,34.07,90968.0,29.7262,29.8223,29.7262,29.7699,90968.0
2020-09-03 15:05:00,34.07,34.09,33.99,34.08,84018.0,29.7699,29.7873,29.7,29.7786,84018.0
2020-09-03 15:10:00,34.08,34.14,34.01,34.14,58724.0,29.7786,29.831,29.7174,29.831,58724.0
2020-09-03 15:15:00,34.14,34.17,34.06,34.08,41312.0,29.831,29.8572,29.7611,29.7786,41312.0
2020-09-03 15:20:00,34.07,34.09,34.0,34.03,53141.0,29.7699,29.7873,29.7087,29.7349,53141.0
2020-09-03 15:25:00,34.03,34.14,33.98,34.09,70477.0,29.7349,29.831,29.6912,29.7873,70477.0
2020-09-03 15:30:00,34.08,34.16,34.01,34.01,69972.0,29.7786,29.8485,29.7174,29.7174,69972.0
2020-09-03 15:35:00,34.02,34.21,34.01,34.13,82522.0,29.7262,29.8922,29.7174,29.8223,82522.0
2020-09-03 15:40:00,34.13,34.18,34.08,34.13,96125.0,29.8223,29.866,29.7786,29.8223,96125.0
2020-09-03 15:45:00,34.16,34.18,34.02,34.04,97645.0,29.8485,29.866,29.7262,29.7436,97645.0
2020-09-03 15:50:00,34.03,34.24,33.94,34.23,190978.0,29.7349,29.9184,29.6563,29.9097,190978.0
2020-09-03 15:55:00,34.23,34.28,34.17,34.27,256433.0,29.9097,29.9534,29.8572,29.9446,256433.0
2020-09-04 09:30:00,34.54,34.71,34.18,34.7,167192.0,30.1805,30.3291,29.866,30.3203,167192.0
2020-09-04 09:35:00,34.69,34.78,34.3,34.34,109756.0,30.3116,30.3902,29.9708,30.0058,109756.0
2020-09-04 09:40:00,34.31,34.55,34.3,34.54,87279.0,29.9796,30.1893,29.9708,30.1805,87279.0
2020-09-04 09:45:00,34.54,34.77,34.5,34.68,142796.0,30.1805,30.3815,30.1456,30.3029,142796.0
2020-09-04 09:50:00,34.68,34.72,34.31,34.34,125789.0,30.3029,30.3378,29.9796,30.0058,125789.0
2020-09-04 09:55:00,34.37,34.39,34.12,34.17,72120.0,30.032,30.0495,29.8135,29.8572,72120.0
2020-09-04 10:00:00,34.18,34.42,34.09,34.22,84587.0,29.866,30.0757,29.7873,29.9009,84587.0
2020-09-04 10:05:00,34.22,34.38,34.19,34.25,48959.0,29.9009,30.0407,29.8747,29.9271,48959.0
2020-09-04 10:10:00,34.23,34.29,34.08,34.08,38008.0,29.9097,29.9621,29.7786,29.7786,38008.0
2020-09-04 10:15:00,34.08,34.12,33.93,33.95,67018.0,29.7786,29.8135,29.6475,29.665,67018.0
2020-09-04 10:20:00,33.95,34.07,33.7,33.9,104098.0,29.665,29.7699,29.4466,29.6213,104098.0
2020-09-04 10:25:00,33.92,33.99,33.65,33.67,138101.0,29.6388,29.7,29.4029,29.4203,138101.0
2020-09-04 10:30:00,33.67,33.8,33.66,33.73,128834.0,29.4203,29.5339,29.4116,29.4728,128834.0
2020-09-04 10:35:00,33.73,33.76,33.36,33.51,112316.0,29.4728,29.499,29.1495,29.2805,112316.0
2020-09-04 10:40:00,33.51,33.56,33.31,33.32,97775.0,29.2805,29.3242,29.1058,29.1145,97775.0
2020-09-04 10:45:00,33.35,33.75,33.35,33.73,88423.0,29.1407,29.4902,29.1407,29.4728,88423.0
2020-09-04 10:50:00,33.72,33.73,33.5,33.61,69379.0,29.464,29.4728,29.2718,29.3679,69379.0
2020-09-04 10:55:00,33.62,33.69,33.54,33.54,61538.0,29.3767,29.4378,29.3068,29.3068,61538.0
2020-09-04 11:00:00,33.54,33.6,33.41,33.44,113565.0,29.3068,29.3592,29.1932,29.2194,113565.0
2020-09-04 11:05:00,33.43,33.45,33.33,33.38,60858.0,29.2106,29.2281,29.1233,29.1669,60858.0
2020-09-04 11:10:00,33.38,33.43,33.23,33.4,140426.0,29.1669,29.2106,29.0359,29.1844,140426.0
2020-09-04 11:15:00,33.41,33.51,33.35,33.45,54429.0,29.1932,29.2805,29.1407,29.2281,54429.0
2020-09-04 11:20:00,33.45,33.48,33.35,33.48,69157.0,29.2281,29.2543,29.1407,29.2543,69157.0
2020-09-04 11:25:00,33.49,33.53,33.36,33.39,79033.0,29.2631,29.298,29.1495,29.1757,79033.0
2020-09-04 11:30:00,33.39,33.55,33.37,33.53,47914.0,29.1757,29.3155,29.1582,29.298,47914.0
2020-09-04 11:35:00,33.54,33.55,33.43,33.45,75650.0,29.3068,29.3155,29.2106,29.2281,75650.0
2020-09-04 11:40:00,33.46,33.57,33.4,33.41,123779.0,29.2369,29.333,29.1844,29.1932,123779.0
2020-09-04 11:45:00,33.41,33.49,33.31,33.31,66750.0,29.1932,29.2631,29.1058,29.1058,66750.0
2020-09-04 11:50:00,33.32,33.67,33.28,33.66,63609.0,29.1145,29.4203,29.0796,29.4116,63609.0
2020-09-04 11:55:00,33.65,33.7,33.52,33.63,51139.0,29.4029,29.4466,29.2893,29.3854,51139.0
2020-09-04 12:00:00,33.63,33.68,33.5,33.51,34750.0,29.3854,29.4291,29.2718,29.2805,34750.0
2020-09-04 12:05:00,33.51,33.63,33.51,33.58,39255.0,29.2805,29.3854,29.2805,29.3417,39255.0
2020-09-04 12:10:00,33.59,33.64,33.54,33.54,76610.0,29.3504,29.3941,29.3068,29.3068,76610.0
2020-09-04 12:15:00,33.55,33.59,33.51,33.59,59645.0,29.3155,29.3504,29.2805,29.3504,59645.0
2020-09-04 12:20:00,33.59,33.76,33.56,33.74,41742.0,29.3504,29.499,29.3242,29.4815,41742.0
2020-09-04 12:25:00,33.75,33.82,33.7,33.71,57373.0,29.4902,29.5514,29.4466,29.4553,57373.0
2020-09-04 12:30:00,33.72,33.72,33.59,33.66,71699.0,29.464,29.464,29.3504,29.4116,71699.0
2020-09-04 12:35:00,33.66,33.7,33.63,33.65,130437.0,29.4116,29.4466,29.3854,29.4029,130437.0
2020-09-04 12:40:00,33.65,33.78,33.61,33.77,57768.0,29.4029,29.5165,29.3679,29.5077,57768.0
2020-09-04 12:45:00,33.79,33.91,33.76,33.9,63467.0,29.5252,29.6301,29.499,29.6213,63467.0
2020-09-04 12:50:00,33.91,33.99,33.88,33.91,58088.0,29.6301,29.7,29.6038,29.6301,58088.0
2020-09-04 12:55:00,33.9,33.91,33.79,33.81,59463.0,29.6213,29.6301,29.5252,29.5427,59463.0
2020-09-04 13:00:00,33.81,33.84,33.7,33.7,47017.0,29.5427,29.5689,29.4466,29.4466,47017.0
2020-09-04 13:05:00,33.7,33.72,33.66,33.7,50923.0,29.4466,29.464,29.4116,29.4466,50923.0
2020-09-04 13:10:00,33.7,33.78,33.63,33.78,47987.0,29.4466,29.5165,29.3854,29.5165,47987.0
2020-09-04 13:15:00,33.78,33.78,33.59,33.62,36308.0,29.5165,29.5165,29.3504,29.3767,36308.0
2020-09-04 13:20:00,33.61,33.68,33.6,33.66,26890.0,29.3679,29.4291,29.3592,29.4116,26890.0
2020-09-04 13:25:00,33.66,33.69,33.62,33.67,26691.0,29.4116,29.4378,29.3767,29.4203,26691.0
2020-09-04 13:30:00,33.65,33.66,33.54,33.61,40453.0,29.4029,29.4116,29.3068,29.3679,40453.0
2020-09-04 13:35:00,33.62,33.68,33.6,33.64,33301.0,29.3767,29.4291,29.3592,29.3941,33301.0
2020-09-04 13:40:00,33.63,33.73,33.63,33.71,36810.0,29.3854,29.4728,29.3854,29.4553,36810.0
2020-09-04 13:45:00,33.73,33.77,33.69,33.73,45052.0,29.4728,29.5077,29.4378,29.4728,45052.0
2020-09-04 13:50:00,33.72,33.78,33.66,33.78,32166.0,29.464,29.5165,29.4116,29.5165,32166.0
2020-09-04 13:55:00,33.77,33.82,33.72,33.8,93687.0,29.5077,29.5514,29.464,29.5339,93687.0
2020-09-04 14:00:00,33.8,33.84,33.77,33.78,36883.0,29.5339,29.5689,29.5077,29.5165,36883.0
2020-09-04 14:05:00,33.78,33.84,33.75,33.8,34274.0,29.5165,29.5689,29.4902,29.5339,34274.0
2020-09-04 14:10:00,33.79,33.79,33.65,33.67,36857.0,29.5252,29.5252,29.4029,29.4203,36857.0
2020-09-04 14:15:00,33.68,33.78,33.64,33.74,31657.0,29.4291,29.5165,29.3941,29.4815,31657.0
2020-09-04 14:20:00,33.74,33.77,33.69,33.72,30984.0,29.4815,29.5077,29.4378,29.464,30984.0
2020-09-04 14:25:00,33.72,33.8,33.69,33.8,40230.0,29.464,29.5339,29.4378,29.5339,40230.0
2020-09-04 14:30:00,33.79,33.82,33.76,33.77,38204.0,29.5252,29.5514,29.499,29.5077,38204.0
2020-09-04 14:35:00,33.78,33.88,33.76,33.88,80659.0,29.5165,29.6038,29.499,29.6038,80659.0
2020-09-04 14:40:00,33.87,33.99,33.85,33.95,69527.0,29.5951,29.7,29.5776,29.665,69527.0
2020-09-04 14:45:00,33.96,34.04,33.94,34.02,60252.0,29.6737,29.7436,29.6563,29.7262,60252.0
2020-09-04 14:50:00,34.03,34.04,33.89,33.89,47937.0,29.7349,29.7436,29.6126,29.6126,47937.0
2020-09-04 14:55:00,33.91,34.03,33.9,34.0,57918.0,29.6301,29.7349,29.6213,29.7087,57918.0
2020-09-04 15:00:00,34.01,34.05,33.95,33.96,61073.0,29.7174,29.7524,29.665,29.6737,61073.0
2020-09-04 15:05:00,33.97,34.0,33.93,33.94,49404.0,29.6825,29.7087,29.6475,29.6563,49404.0
2020-09-04 15:10:00,33.93,33.98,33.84,33.85,53301.0,29.6475,29.6912,29.5689,29.5776,53301.0
2020-09-04 15:15:00,33.85,33.99,33.84,33.96,54774.0,29.5776,29.7,29.5689,29.6737,54774.0
2020-09-04 15:20:00,33.96,33.98,33.91,33.93,44998.0,29.6737,29.6912,29.6301,29.6475,44998.0
2020-09-04 15:25:00,33.92,33.99,33.89,33.94,67398.0,29.6388,29.7,29.6126,29.6563,67398.0
2020-09-04 15:30:00,33.94,33.94,33.81,33.86,64216.0,29.6563,29.6563,29.5427,29.5864,64216.0
2020-09-04 15:35:00,33.87,33.88,33.71,33.76,84095.0,29.5951,29.6038,29.4553,29.499,84095.0
2020-09-04 15:40:00,33.76,33.8,33.72,33.76,74627.0,29.499,29.5339,29.464,29.499,74627.0
2020-09-04 15:45:00,33.76,33.85,33.72,33.73,108097.0,29.499,29.5776,29.464,29.4728,108097.0
2020-09-04 15:50:00,33.73,33.78,33.62,33.64,296536.0,29.4728,29.5165,29.3767,29.3941,296536.0
2020-09-04 15:55:00,33.65,33.67,33.57,33.64,444764.0,29.4029,29.4203,29.333,29.3941,444764.0
2020-09-08 09:30:00,33.05,33.41,32.8,33.1,258368.0,28.8786,29.1932,28.6602,28.9223,258368.0
2020-09-08 09:35:00,33.09,33.25,32.8,33.25,111297.0,28.9136,29.0534,28.6602,29.0534,111297.0
2020-09-08 09:40:00,33.23,33.32,33.02,33.03,76334.0,29.0359,29.1145,28.8524,28.8611,76334.0
2020-09-08 09:45:00,33.01,33.16,32.87,32.89,151398.0,28.8436,28.9747,28.7213,28.7388,151398.0
2020-09-08 09:50:00,32.91,33.09,32.83,33.05,188543.0,28.7563,28.9136,28.6864,28.8786,188543.0
2020-09-08 09:55:00,33.02,33.31,32.98,33.18,49810.0,28.8524,29.1058,28.8174,28.9922,49810.0
2020-09-08 10:00:00,33.19,33.2,32.89,32.94,102641.0,29.0009,29.0097,28.7388,28.7825,102641.0
2020-09-08 10:05:00,32.93,32.96,32.75,32.91,98607.0,28.7737,28.8,28.6165,28.7563,98607.0
2020-09-08 10:10:00,32.93,32.97,32.79,32.94,56414.0,28.7737,28.8087,28.6514,28.7825,56414.0
2020-09-08 10:15:00,32.96,32.96,32.75,32.83,89764.0,28.8,28.8,28.6165,28.6864,89764.0
2020-09-08 10:20:00,32.84,33.01,32.73,33.0,117549.0,28.6951,28.8436,28.599,28.8349,117549.0
2020-09-08 10:25:00,32.99,33.04,32.84,32.95,75650.0,28.8262,28.8699,28.6951,28.7912,75650.0
2020-09-08 10:30:00,32.93,33.01,32.87,32.94,57698.0,28.7737,28.8436,28.7213,28.7825,57698.0
2020-09-08 10:35:00,32.93,32.99,32.83,32.98,50839.0,28.7737,28.8262,28.6864,28.8174,50839.0
2020-09-08 10:40:00,33.0,33.01,32.72,32.78,45394.0,28.8349,28.8436,28.5902,28.6427,45394.0
2020-09-08 10:45:00,32.76,32.81,32.61,32.63,55210.0,28.6252,28.6689,28.4941,28.5116,55210.0
2020-09-08 10:50:00,32.63,32.68,32.57,32.63,59982.0,28.5116,28.5553,28.4592,28.5116,59982.0
2020-09-08 10:55:00,32.64,32.74,32.59,32.64,30062.0,28.5203,28.6077,28.4767,28.5203,30062.0
2020-09-08 11:00:00,32.64,32.85,32.56,32.85,50974.0,28.5203,28.7038,28.4504,28.7038,50974.0
2020-09-08 11:05:00,32.86,32.92,32.74,32.89,24343.0,28.7126,28.765,28.6077,28.7388,24343.0
2020-09-08 11:10:00,32.88,32.95,32.83,32.93,24056.0,28.7301,28.7912,28.6864,28.7737,24056.0
2020-09-08 11:15:00,32.92,32.98,32.86,32.96,33074.0,28.765,28.8174,28.7126,28.8,33074.0
2020-09-08 11:20:00,32.97,33.03,32.9,32.99,36563.0,28.8087,28.8611,28.7475,28.8262,36563.0
2020-09-08 11:25:00,33.0,33.04,32.96,32.97,58564.0,28.8349,28.8699,28.8,28.8087,58564.0
2020-09-08 11:30:00,32.97,33.0,32.85,32.96,46629.0,28.8087,28.8349,28.7038,28.8,46629.0
2020-09-08 11:35:00,32.97,33.05,32.95,32.96,31924.0,28.8087,28.8786,28.7912,28.8,31924.0
2020-09-08 11:40:00,32.95,32.99,32.79,32.84,77296.0,28.7912,28.8262,28.6514,28.6951,77296.0
2020-09-08 11:45:00,32.83,32.86,32.76,32.78,51053.0,28.6864,28.7126,28.6252,28.6427,51053.0
2020-09-08 11:50:00,32.78,32.81,32.69,32.69,41897.0,28.6427,28.6689,28.564,28.564,41897.0
2020-09-08 11:55:00,32.68,32.79,32.66,32.71,31355.0,28.5553,28.6514,28.5378,28.5815,31355.0
2020-09-08 12:00:00,32.71,32.82,32.68,32.78,31602.0,28.5815,28.6776,28.5553,28.6427,31602.0
2020-09-08 12:05:00,32.77,32.87,32.74,32.8,26862.0,28.6339,28.7213,28.6077,28.6602,26862.0
2020-09-08 12:10:00,32.8,32.94,32.79,32.94,30035.0,28.6602,28.7825,28.6514,28.7825,30035.0
2020-09-08 12:15:00,32.93,33.02,32.91,33.02,57932.0,28.7737,28.8524,28.7563,28.8524,57932.0
2020-09-08 12:20:00,33.03,33.08,33.03,33.05,52612.0,28.8611,28.9048,28.8611,28.8786,52612.0
2020-09-08 12:25:00,33.05,33.08,32.95,32.95,36648.0,28.8786,28.9048,28.7912,28.7912,36648.0
2020-09-08 12:30:00,32.96,32.98,32.92,32.95,24728.0,28.8,28.8174,28.765,28.7912,24728.0
2020-09-08 12:35:00,32.94,32.97,32.91,32.93,40117.0,28.7825,28.8087,28.7563,28.7737,40117.0
2020-09-08 12:40:00,32.93,33.0,32.92,32.96,18846.0,28.7737,28.8349,28.765,28.8,18846.0
2020-09-08 12:45:00,32.95,33.03,32.94,32.97,22030.0,28.7912,28.8611,28.7825,28.8087,22030.0
2020-09-08 12:50:00,32.96,33.02,32.93,33.02,24333.0,28.8,28.8524,28.7737,28.8524,24333.0
2020-09-08 12:55:00,33.02,33.03,32.93,32.99,58295.0,28.8524,28.8611,28.7737,28.8262,58295.0
2020-09-08 13:00:00,32.99,32.99,32.92,32.94,28737.0,28.8262,28.8262,28.765,28.7825,28737.0
2020-09-08 13:05:00,32.94,32.96,32.9,32.91,32921.0,28.7825,28.8,28.7475,28.7563,32921.0
2020-09-08 13:10:00,32.9,33.01,32.9,33.01,28477.0,28.7475,28.8436,28.7475,28.8436,28477.0
2020-09-08 13:15:00,33.01,33.04,32.98,33.03,32834.0,28.8436,28.8699,28.8174,28.8611,32834.0
2020-09-08 13:20:00,33.03,33.03,32.97,32.99,21018.0,28.8611,28.8611,28.8087,28.8262,21018.0
2020-09-08 13:25:00,32.99,33.02,32.93,32.95,25062.0,28.8262,28.8524,28.7737,28.7912,25062.0
2020-09-08 13:30:00,32.93,33.0,32.9,33.0,18088.0,28.7737,28.8349,28.7475,28.8349,18088.0
2020-09-08 13:35:00,33.0,33.04,32.95,32.97,28143.0,28.8349,28.8699,28.7912,28.8087,28143.0
2020-09-08 13:40:00,32.98,33.0,32.92,32.93,44314.0,28.8174,28.8349,28.765,28.7737,44314.0
2020-09-08 13:45:00,32.95,32.95,32.87,32.91,38717.0,28.7912,28.7912,28.7213,28.7563,38717.0
2020-09-08 13:50:00,32.91,32.95,32.88,32.9,29243.0,28.7563,28.7912,28.7301,28.7475,29243.0
2020-09-08 13:55:00,32.91,32.93,32.82,32.83,31449.0,28.7563,28.7737,28.6776,28.6864,31449.0
2020-09-08 14:00:00,32.83,32.88,32.8,32.86,37307.0,28.6864,28.7301,28.6602,28.7126,37307.0
2020-09-08 14:05:00,32.87,32.92,32.85,32.9,34613.0,28.7213,28.765,28.7038,28.7475,34613.0
2020-09-08 14:10:00,32.91,32.93,32.82,32.86,33788.0,28.7563,28.7737,28.6776,28.7126,33788.0
2020-09-08 14:15:00,32.85,32.85,32.74,32.75,44191.0,28.7038,28.7038,28.6077,28.6165,44191.0
2020-09-08 14:20:00,32.76,32.76,32.68,32.68,44059.0,28.6252,28.6252,28.5553,28.5553,44059.0
2020-09-08 14:25:00,32.67,32.69,32.64,32.68,20720.0,28.5466,28.564,28.5203,28.5553,20720.0
2020-09-08 14:30:00,32.67,32.69,32.61,32.65,37722.0,28.5466,28.564,28.4941,28.5291,37722.0
2020-09-08 14:35:00,32.66,32.66,32.55,32.56,45670.0,28.5378,28.5378,28.4417,28.4504,45670.0
2020-09-08 14:40:00,32.57,32.58,32.48,32.5,74080.0,28.4592,28.4679,28.3805,28.398,74080.0
2020-09-08 14:45:00,32.5,32.6,32.49,32.57,35971.0,28.398,28.4854,28.3893,28.4592,35971.0
2020-09-08 14:50:00,32.56,32.57,32.49,32.51,39430.0,28.4504,28.4592,28.3893,28.4068,39430.0
2020-09-08 14:55:00,32.51,32.65,32.43,32.65,60894.0,28.4068,28.5291,28.3369,28.5291,60894.0
2020-09-08 15:00:00,32.64,32.64,32.36,32.36,49197.0,28.5203,28.5203,28.2757,28.2757,49197.0
2020-09-08 15:05:00,32.37,32.46,32.37,32.45,48639.0,28.2844,28.3631,28.2844,28.3543,48639.0
2020-09-08 15:10:00,32.45,32.59,32.4,32.48,101574.0,28.3543,28.4767,28.3106,28.3805,101574.0
2020-09-08 15:15:00,32.46,32.47,32.33,32.44,92961.0,28.3631,28.3718,28.2495,28.3456,92961.0
2020-09-08 15:20:00,32.43,32.5,32.41,32.43,84847.0,28.3369,28.398,28.3194,28.3369,84847.0
2020-09-08 15:25:00,32.43,32.5,32.37,32.48,74652.0,28.3369,28.398,28.2844,28.3805,74652.0
2020-09-08 15:30:00,32.49,32.56,32.37,32.38,83128.0,28.3893,28.4504,28.2844,28.2932,83128.0
2020-09-08 15:35:00,32.38,32.48,32.36,32.43,91551.0,28.2932,28.3805,28.2757,28.3369,91551.0
2020-09-08 15:40:00,32.43,32.46,32.39,32.45,136371.0,28.3369,28.3631,28.3019,28.3543,136371.0
2020-09-08 15:45:00,32.44,32.49,32.39,32.42,181604.0,28.3456,28.3893,28.3019,28.3281,181604.0
2020-09-08 15:50:00,32.42,32.42,32.23,32.25,242420.0,28.3281,28.3281,28.1621,28.1796,242420.0
2020-09-08 15:55:00,32.25,32.41,32.23,32.33,453150.0,28.1796,28.3194,28.1621,28.2495,453150.0
2020-09-09 09:30:00,32.72,32.75,31.92,32.04,275863.0,28.5902,28.6165,27.8912,27.9961,275863.0
2020-09-09 09:35:00,32.0,32.54,31.95,32.42,127196.0,27.9611,28.433,27.9174,28.3281,127196.0
2020-09-09 09:40:00,32.39,32.48,32.12,32.12,84896.0,28.3019,28.3805,28.066,28.066,84896.0
2020-09-09 09:45:00,32.1,32.29,32.05,32.27,80528.0,28.0485,28.2145,28.0048,28.197,80528.0
2020-09-09 09:50:00,32.28,32.63,32.28,32.56,100135.0,28.2058,28.5116,28.2058,28.4504,100135.0
2020-09-09 09:55:00,32.56,32.58,32.39,32.55,50135.0,28.4504,28.4679,28.3019,28.4417,50135.0
2020-09-09 10:00:00,32.57,32.6,32.48,32.5,55099.0,28.4592,28.4854,28.3805,28.398,55099.0
2020-09-09 10:05:00,32.49,32.53,32.22,32.24,59407.0,28.3893,28.4242,28.1534,28.1708,59407.0
2020-09-09 10:10:00,32.25,32.34,32.11,32.22,48847.0,28.1796,28.2582,28.0572,28.1534,48847.0
2020-09-09 10:15:00,32.22,32.25,32.17,32.22,76289.0,28.1534,28.1796,28.1097,28.1534,76289.0
2020-09-09 10:20:00,32.22,32.27,32.17,32.23,100623.0,28.1534,28.197,28.1097,28.1621,100623.0
2020-09-09 10:25:00,32.25,32.33,32.05,32.05,115833.0,28.1796,28.2495,28.0048,28.0048,115833.0
2020-09-09 10:30:00,32.06,32.2,32.06,32.08,61375.0,28.0136,28.1359,28.0136,28.031,61375.0
2020-09-09 10:35:00,32.09,32.16,32.05,32.13,72874.0,28.0398,28.1009,28.0048,28.0747,72874.0
2020-09-09 10:40:00,32.13,32.21,32.01,32.05,53631.0,28.0747,28.1446,27.9699,28.0048,53631.0
2020-09-09 10:45:00,32.05,32.1,31.96,32.1,80627.0,28.0048,28.0485,27.9262,28.0485,80627.0
2020-09-09 10:50:00,32.12,32.15,32.03,32.06,37792.0,28.066,28.0922,27.9873,28.0136,37792.0
2020-09-09 10:55:00,32.05,32.2,32.04,32.2,42397.0,28.0048,28.1359,27.9961,28.1359,42397.0
2020-09-09 11:00:00,32.22,32.39,32.22,32.37,56889.0,28.1534,28.3019,28.1534,28.2844,56889.0
2020-09-09 11:05:00,32.38,32.4,32.25,32.28,44418.0,28.2932,28.3106,28.1796,28.2058,44418.0
2020-09-09 11:10:00,32.29,32.3,32.16,32.21,54897.0,28.2145,28.2233,28.1009,28.1446,54897.0
2020-09-09 11:15:00,32.22,32.24,32.15,32.18,32643.0,28.1534,28.1708,28.0922,28.1184,32643.0
2020-09-09 11:20:00,32.18,32.29,32.17,32.29,33685.0,28.1184,28.2145,28.1097,28.2145,33685.0
2020-09-09 11:25:00,32.3,32.47,32.3,32.44,68218.0,28.2233,28.3718,28.2233,28.3456,68218.0
2020-09-09 11:30:00,32.45,32.54,32.39,32.47,81021.0,28.3543,28.433,28.3019,28.3718,81021.0
2020-09-09 11:35:00,32.46,32.57,32.41,32.45,75797.0,28.3631,28.4592,28.3194,28.3543,75797.0
2020-09-09 11:40:00,32.44,32.45,32.28,32.35,81510.0,28.3456,28.3543,28.2058,28.2669,81510.0
2020-09-09 11:45:00,32.37,32.4,32.28,32.29,40320.0,28.2844,28.3106,28.2058,28.2145,40320.0
2020-09-09 11:50:00,32.3,32.39,32.24,32.28,30715.0,28.2233,28.3019,28.1708,28.2058,30715.0
2020-09-09 11:55:00,32.27,32.27,32.11,32.12,38331.0,28.197,28.197,28.0572,28.066,38331.0
2020-09-09 12:00:00,32.13,32.16,32.08,32.14,28177.0,28.0747,28.1009,28.031,28.0835,28177.0
2020-09-09 12:05:00,32.14,32.19,32.12,32.17,28074.0,28.0835,28.1271,28.066,28.1097,28074.0
2020-09-09 12:10:00,32.18,32.19,32.07,32.09,26564.0,28.1184,28.1271,28.0223,28.0398,26564.0
2020-09-09 12:15:00,32.09,32.12,32.03,32.12,49221.0,28.0398,28.066,27.9873,28.066,49221.0
2020-09-09 12:20:00,32.12,32.13,32.07,32.11,17374.0,28.066,28.0747,28.0223,28.0572,17374.0
2020-09-09 12:25:00,32.11,32.18,32.1,32.15,20897.0,28.0572,28.1184,28.0485,28.0922,20897.0
2020-09-09 12:30:00,32.15,32.27,32.13,32.27,58039.0,28.0922,28.197,28.0747,28.197,58039.0
2020-09-09 12:35:00,32.27,32.3,32.23,32.29,32727.0,28.197,28.2233,28.1621,28.2145,32727.0
2020-09-09 12:40:00,32.28,32.29,32.15,32.16,59769.0,28.2058,28.2145,28.0922,28.1009,59769.0
2020-09-09 12:45:00,32.16,32.18,32.09,32.1,33422.0,28.1009,28.1184,28.0398,28.0485,33422.0
2020-09-09 12:50:00,32.1,32.16,32.09,32.12,27363.0,28.0485,28.1009,28.0398,28.066,27363.0
2020-09-09 12:55:00,32.12,32.14,32.09,32.11,20260.0,28.066,28.0835,28.0398,28.0572,20260.0
2020-09-09 13:00:00,32.11,32.21,32.03,32.21,52806.0,28.0572,28.1446,27.9873,28.1446,52806.0
2020-09-09 13:05:00,32.22,32.26,32.2,32.25,47892.0,28.1534,28.1883,28.1359,28.1796,47892.0
2020-09-09 13:10:00,32.25,32.31,32.23,32.3,85907.0,28.1796,28.232,28.1621,28.2233,85907.0
2020-09-09 13:15:00,32.3,32.32,32.22,32.24,27276.0,28.2233,28.2407,28.1534,28.1708,27276.0
2020-09-09 13:20:00,32.25,32.31,32.24,32.27,38451.0,28.1796,28.232,28.1708,28.197,38451.0
2020-09-09 13:25:00,32.28,32.34,32.25,32.31,40020.0,28.2058,28.2582,28.1796,28.232,40020.0
2020-09-09 13:30:00,32.32,32.35,32.24,32.26,42083.0,28.2407,28.2669,28.1708,28.1883,42083.0
2020-09-09 13:35:00,32.25,32.28,32.22,32.26,49160.0,28.1796,28.2058,28.1534,28.1883,49160.0
2020-09-09 13:40:00,32.25,32.3,32.23,32.25,18610.0,28.1796,28.2233,28.1621,28.1796,18610.0
2020-09-09 13:45:00,32.25,32.27,32.18,32.21,36126.0,28.1796,28.197,28.1184,28.1446,36126.0
2020-09-09 13:50:00,32.22,32.3,32.21,32.26,14639.0,28.1534,28.2233,28.1446,28.1883,14639.0
2020-09-09 13:55:00,32.27,32.28,32.22,32.25,18791.0,28.197,28.2058,28.1534,28.1796,18791.0
2020-09-09 14:00:00,32.27,32.3,32.23,32.24,21209.0,28.197,28.2233,28.1621,28.1708,21209.0
2020-09-09 14:05:00,32.23,32.31,32.23,32.3,64138.0,28.1621,28.232,28.1621,28.2233,64138.0
2020-09-09 14:10:00,32.3,32.31,32.18,32.18,62537.0,28.2233,28.232,28.1184,28.1184,62537.0
2020-09-09 14:15:00,32.19,32.2,32.13,32.14,32734.0,28.1271,28.1359,28.0747,28.0835,32734.0
2020-09-09 14:20:00,32.13,32.21,32.1,32.1,26624.0,28.0747,28.1446,28.0485,28.0485,26624.0
2020-09-09 14:25:00,32.1,32.12,32.07,32.08,52833.0,28.0485,28.066,28.0223,28.031,52833.0
2020-09-09 14:30:00,32.09,32.24,32.08,32.19,44348.0,28.0398,28.1708,28.031,28.1271,44348.0
2020-09-09 14:35:00,32.18,32.22,32.15,32.17,51373.0,28.1184,28.1534,28.0922,28.1097,51373.0
2020-09-09 14:40:00,32.17,32.18,32.13,32.16,31235.0,28.1097,28.1184,28.0747,28.1009,31235.0
2020-09-09 14:45:00,32.16,32.17,32.08,32.13,40311.0,28.1009,28.1097,28.031,28.0747,40311.0
2020-09-09 14:50:00,32.13,32.15,32.06,32.08,57758.0,28.0747,28.0922,28.0136,28.031,57758.0
2020-09-09 14:55:00,32.08,32.11,32.02,32.02,61458.0,28.031,28.0572,27.9786,27.9786,61458.0
2020-09-09 15:00:00,32.03,32.08,32.01,32.07,78680.0,27.9873,28.031,27.9699,28.0223,78680.0
2020-09-09 15:05:00,32.07,32.07,32.02,32.03,50946.0,28.0223,28.0223,27.9786,27.9873,50946.0
2020-09-09 15:10:00,32.04,32.06,31.97,32.0,107284.0,27.9961,28.0136,27.9349,27.9611,107284.0
2020-09-09 15:15:00,31.99,32.02,31.92,31.96,163714.0,27.9524,27.9786,27.8912,27.9262,163714.0
2020-09-09 15:20:00,31.96,32.04,31.93,31.99,108618.0,27.9262,27.9961,27.9,27.9524,108618.0
2020-09-09 15:25:00,31.98,32.0,31.95,32.0,49035.0,27.9436,27.9611,27.9174,27.9611,49035.0
2020-09-09 15:30:00,32.0,32.03,31.93,31.94,100111.0,27.9611,27.9873,27.9,27.9087,100111.0
2020-09-09 15:35:00,31.94,31.94,31.78,31.83,158871.0,27.9087,27.9087,27.7689,27.8126,158871.0
2020-09-09 15:40:00,31.83,31.86,31.77,31.83,124045.0,27.8126,27.8388,27.7602,27.8126,124045.0
2020-09-09 15:45:00,31.82,31.86,31.79,31.84,121544.0,27.8038,27.8388,27.7776,27.8213,121544.0
2020-09-09 15:50:00,31.84,31.88,31.8,31.81,132673.0,27.8213,27.8563,27.7864,27.7951,132673.0
2020-09-09 15:55:00,31.82,31.84,31.74,31.78,372044.0,27.8038,27.8213,27.7339,27.7689,372044.0
2020-09-10 09:30:00,31.9,31.94,31.51,31.94,277544.0,27.8737,27.9087,27.533,27.9087,277544.0
2020-09-10 09:35:00,31.94,31.96,31.44,31.54,107014.0,27.9087,27.9262,27.4718,27.5592,107014.0
2020-09-10 09:40:00,31.54,31.75,31.49,31.7,125499.0,27.5592,27.7427,27.5155,27.699,125499.0
2020-09-10 09:45:00,31.68,31.95,31.62,31.83,166667.0,27.6815,27.9174,27.6291,27.8126,166667.0
2020-09-10 09:50:00,31.84,31.97,31.74,31.74,103324.0,27.8213,27.9349,27.7339,27.7339,103324.0
2020-09-10 09:55:00,31.74,31.82,31.58,31.62,57237.0,27.7339,27.8038,27.5941,27.6291,57237.0
2020-09-10 10:00:00,31.62,31.7,31.51,31.68,59095.0,27.6291,27.699,27.533,27.6815,59095.0
2020-09-10 10:05:00,31.68,31.75,31.58,31.66,77037.0,27.6815,27.7427,27.5941,27.664,77037.0
2020-09-10 10:10:00,31.68,31.83,31.68,31.75,79108.0,27.6815,27.8126,27.6815,27.7427,79108.0
2020-09-10 10:15:00,31.78,31.95,31.76,31.9,92563.0,27.7689,27.9174,27.7514,27.8737,92563.0
2020-09-10 10:20:00,31.92,31.92,31.79,31.81,41224.0,27.8912,27.8912,27.7776,27.7951,41224.0
2020-09-10 10:25:00,31.81,31.83,31.73,31.73,54045.0,27.7951,27.8126,27.7252,27.7252,54045.0
2020-09-10 10:30:00,31.74,31.76,31.66,31.72,34969.0,27.7339,27.7514,27.664,27.7165,34969.0
2020-09-10 10:35:00,31.73,31.77,31.67,31.71,44872.0,27.7252,27.7602,27.6728,27.7077,44872.0
2020-09-10 10:40:00,31.71,31.81,31.67,31.7,71947.0,27.7077,27.7951,27.6728,27.699,71947.0
2020-09-10 10:45:00,31.7,31.71,31.45,31.51,118007.0,27.699,27.7077,27.4805,27.533,118007.0
2020-09-10 10:50:00,31.52,31.67,31.46,31.61,90387.0,27.5417,27.6728,27.4893,27.6203,90387.0
2020-09-10 10:55:00,31.61,31.64,31.3,31.35,88669.0,27.6203,27.6466,27.3495,27.3932,88669.0
2020-09-10 11:00:00,31.35,31.36,31.22,31.3,200193.0,27.3932,27.4019,27.2796,27.3495,200193.0
2020-09-10 11:05:00,31.3,31.4,31.24,31.32,102966.0,27.3495,27.4369,27.297,27.367,102966.0
2020-09-10 11:10:00,31.33,31.42,31.26,31.35,67570.0,27.3757,27.4543,27.3145,27.3932,67570.0
2020-09-10 11:15:00,31.35,31.35,31.13,31.27,90394.0,27.3932,27.3932,27.2009,27.3233,90394.0
2020-09-10 11:20:00,31.29,31.4,31.21,31.32,114736.0,27.3407,27.4369,27.2708,27.367,114736.0
2020-09-10 11:25:00,31.31,31.4,31.25,31.38,73876.0,27.3582,27.4369,27.3058,27.4194,73876.0
2020-09-10 11:30:00,31.37,31.38,31.26,31.26,52927.0,27.4106,27.4194,27.3145,27.3145,52927.0
2020-09-10 11:35:00,31.27,31.33,31.19,31.21,59672.0,27.3233,27.3757,27.2534,27.2708,59672.0
2020-09-10 11:40:00,31.2,31.27,31.14,31.22,44262.0,27.2621,27.3233,27.2097,27.2796,44262.0
2020-09-10 11:45:00,31.22,31.22,31.09,31.19,67414.0,27.2796,27.2796,27.166,27.2534,67414.0
2020-09-10 11:50:00,31.19,31.21,31.13,31.13,43622.0,27.2534,27.2708,27.2009,27.2009,43622.0
2020-09-10 11:55:00,31.13,31.17,31.07,31.11,54252.0,27.2009,27.2359,27.1485,27.1835,54252.0
2020-09-10 12:00:00,31.1,31.25,31.08,31.22,65531.0,27.1747,27.3058,27.1572,27.2796,65531.0
2020-09-10 12:05:00,31.23,31.31,31.2,31.23,62227.0,27.2883,27.3582,27.2621,27.2883,62227.0
2020-09-10 12:10:00,31.24,31.26,31.12,31.12,67483.0,27.297,27.3145,27.1922,27.1922,67483.0
2020-09-10 12:15:00,31.11,31.15,31.04,31.09,80048.0,27.1835,27.2184,27.1223,27.166,80048.0
2020-09-10 12:20:00,31.08,31.09,30.88,30.96,218390.0,27.1572,27.166,26.9825,27.0524,218390.0
2020-09-10 12:25:00,30.96,31.0,30.91,30.99,97285.0,27.0524,27.0873,27.0087,27.0786,97285.0
2020-09-10 12:30:00,30.98,30.99,30.8,30.8,88458.0,27.0699,27.0786,26.9126,26.9126,88458.0
2020-09-10 12:35:00,30.8,30.8,30.66,30.69,183904.0,26.9126,26.9126,26.7903,26.8165,183904.0
2020-09-10 12:40:00,30.69,30.74,30.61,30.65,135110.0,26.8165,26.8602,26.7466,26.7815,135110.0
2020-09-10 12:45:00,30.65,30.73,30.6,30.66,107586.0,26.7815,26.8514,26.7378,26.7903,107586.0
2020-09-10 12:50:00,30.66,30.96,30.63,30.96,138158.0,26.7903,27.0524,26.764,27.0524,138158.0
2020-09-10 12:55:00,30.96,31.03,30.88,30.88,116623.0,27.0524,27.1136,26.9825,26.9825,116623.0
2020-09-10 13:00:00,30.88,31.05,30.87,31.04,65307.0,26.9825,27.131,26.9737,27.1223,65307.0
2020-09-10 13:05:00,31.05,31.17,31.04,31.16,73801.0,27.131,27.2359,27.1223,27.2271,73801.0
2020-09-10 13:10:00,31.16,31.2,31.1,31.1,95521.0,27.2271,27.2621,27.1747,27.1747,95521.0
2020-09-10 13:15:00,31.1,31.22,31.07,31.22,61059.0,27.1747,27.2796,27.1485,27.2796,61059.0
2020-09-10 13:20:00,31.21,31.22,31.16,31.16,53764.0,27.2708,27.2796,27.2271,27.2271,53764.0
2020-09-10 13:25:00,31.16,31.17,30.95,30.99,79477.0,27.2271,27.2359,27.0437,27.0786,79477.0
2020-09-10 13:30:00,30.99,31.12,30.98,30.99,48865.0,27.0786,27.1922,27.0699,27.0786,48865.0
2020-09-10 13:35:00,31.01,31.04,30.87,30.87,68240.0,27.0961,27.1223,26.9737,26.9737,68240.0
2020-09-10 13:40:00,30.87,30.89,30.79,30.82,38364.0,26.9737,26.9912,26.9038,26.9301,38364.0
2020-09-10 13:45:00,30.83,30.89,30.81,30.82,26029.0,26.9388,26.9912,26.9213,26.9301,26029.0
2020-09-10 13:50:00,30.82,30.82,30.7,30.76,90647.0,26.9301,26.9301,26.8252,26.8776,90647.0
2020-09-10 13:55:00,30.76,30.86,30.76,30.84,52210.0,26.8776,26.965,26.8776,26.9475,52210.0
2020-09-10 14:00:00,30.84,31.0,30.8,30.98,68244.0,26.9475,27.0873,26.9126,27.0699,68244.0
2020-09-10 14:05:00,30.97,30.97,30.9,30.92,48912.0,27.0611,27.0611,27.0,27.0174,48912.0
2020-09-10 14:10:00,30.93,30.96,30.86,30.87,41737.0,27.0262,27.0524,26.965,26.9737,41737.0
2020-09-10 14:15:00,30.87,30.88,30.75,30.78,80815.0,26.9737,26.9825,26.8689,26.8951,80815.0
2020-09-10 14:20:00,30.78,30.85,30.7,30.72,47861.0,26.8951,26.9563,26.8252,26.8427,47861.0
2020-09-10 14:25:00,30.72,30.85,30.68,30.69,71977.0,26.8427,26.9563,26.8077,26.8165,71977.0
2020-09-10 14:30:00,30.69,30.81,30.66,30.79,87388.0,26.8165,26.9213,26.7903,26.9038,87388.0
2020-09-10 14:35:00,30.79,30.79,30.65,30.68,76410.0,26.9038,26.9038,26.7815,26.8077,76410.0
2020-09-10 14:40:00,30.67,30.67,30.46,30.47,107393.0,26.799,26.799,26.6155,26.6242,107393.0
2020-09-10 14:45:00,30.48,30.61,30.44,30.55,56362.0,26.633,26.7466,26.598,26.6941,56362.0
2020-09-10 14:50:00,30.55,30.6,30.46,30.48,51166.0,26.6941,26.7378,26.6155,26.633,51166.0
2020-09-10 14:55:00,30.48,30.65,30.47,30.58,42980.0,26.633,26.7815,26.6242,26.7203,42980.0
2020-09-10 15:00:00,30.58,30.58,30.45,30.45,51762.0,26.7203,26.7203,26.6068,26.6068,51762.0
2020-09-10 15:05:00,30.45,30.6,30.41,30.47,100417.0,26.6068,26.7378,26.5718,26.6242,100417.0
2020-09-10 15:10:00,30.46,30.51,30.41,30.47,81724.0,26.6155,26.6592,26.5718,26.6242,81724.0
2020-09-10 15:15:00,30.47,30.47,30.31,30.35,106745.0,26.6242,26.6242,26.4844,26.5194,106745.0
2020-09-10 15:20:00,30.34,30.4,30.29,30.3,94673.0,26.5106,26.5631,26.467,26.4757,94673.0
2020-09-10 15:25:00,30.3,30.44,30.27,30.38,99813.0,26.4757,26.598,26.4495,26.5456,99813.0
2020-09-10 15:30:00,30.36,30.49,30.33,30.46,78682.0,26.5281,26.6417,26.5019,26.6155,78682.0
2020-09-10 15:35:00,30.46,30.47,30.38,30.46,128975.0,26.6155,26.6242,26.5456,26.6155,128975.0
2020-09-10 15:40:00,30.46,30.52,30.41,30.51,93554.0,26.6155,26.6679,26.5718,26.6592,93554.0
2020-09-10 15:45:00,30.5,30.52,30.34,30.37,115986.0,26.6504,26.6679,26.5106,26.5369,115986.0
2020-09-10 15:50:00,30.37,30.4,30.3,30.34,159328.0,26.5369,26.5631,26.4757,26.5106,159328.0
2020-09-10 15:55:00,30.34,30.44,30.22,30.27,374718.0,26.5106,26.598,26.4058,26.4495,374718.0
2020-09-11 09:30:00,30.31,30.47,30.14,30.34,201199.0,26.4844,26.6242,26.3359,26.5106,201199.0
2020-09-11 09:35:00,30.33,30.73,30.32,30.59,159349.0,26.5019,26.8514,26.4932,26.7291,159349.0
2020-09-11 09:40:00,30.56,30.67,30.39,30.67,94889.0,26.7029,26.799,26.5543,26.799,94889.0
2020-09-11 09:45:00,30.67,30.75,30.45,30.57,118411.0,26.799,26.8689,26.6068,26.7116,118411.0
2020-09-11 09:50:00,30.57,30.75,30.55,30.65,200589.0,26.7116,26.8689,26.6941,26.7815,200589.0
2020-09-11 09:55:00,30.64,30.68,30.36,30.6,249909.0,26.7728,26.8077,26.5281,26.7378,249909.0
2020-09-11 10:00:00,30.59,30.89,30.58,30.89,167991.0,26.7291,26.9912,26.7203,26.9912,167991.0
2020-09-11 10:05:00,30.88,30.98,30.84,30.98,129392.0,26.9825,27.0699,26.9475,27.0699,129392.0
2020-09-11 10:10:00,30.98,30.99,30.79,30.91,82889.0,27.0699,27.0786,26.9038,27.0087,82889.0
2020-09-11 10:15:00,30.91,31.03,30.85,30.93,86418.0,27.0087,27.1136,26.9563,27.0262,86418.0
2020-09-11 10:20:00,30.93,31.06,30.9,31.03,84215.0,27.0262,27.1398,27.0,27.1136,84215.0
2020-09-11 10:25:00,31.04,31.11,30.86,31.04,222779.0,27.1223,27.1835,26.965,27.1223,222779.0
2020-09-11 10:30:00,31.05,31.15,30.93,31.1,128214.0,27.131,27.2184,27.0262,27.1747,128214.0
2020-09-11 10:35:00,31.1,31.1,30.97,31.04,61627.0,27.1747,27.1747,27.0611,27.1223,61627.0
2020-09-11 10:40:00,31.03,31.22,31.01,31.21,78144.0,27.1136,27.2796,27.0961,27.2708,78144.0
2020-09-11 10:45:00,31.2,31.24,31.09,31.14,86572.0,27.2621,27.297,27.166,27.2097,86572.0
2020-09-11 10:50:00,31.13,31.13,31.06,31.09,75804.0,27.2009,27.2009,27.1398,27.166,75804.0
2020-09-11 10:55:00,31.09,31.12,30.97,30.98,60283.0,27.166,27.1922,27.0611,27.0699,60283.0
2020-09-11 11:00:00,30.99,31.22,30.96,31.18,58537.0,27.0786,27.2796,27.0524,27.2446,58537.0
2020-09-11 11:05:00,31.18,31.3,31.13,31.25,58994.0,27.2446,27.3495,27.2009,27.3058,58994.0
2020-09-11 11:10:00,31.26,31.32,31.21,31.28,39788.0,27.3145,27.367,27.2708,27.332,39788.0
2020-09-11 11:15:00,31.27,31.38,31.26,31.29,87204.0,27.3233,27.4194,27.3145,27.3407,87204.0
2020-09-11 11:20:00,31.29,31.31,31.14,31.28,55409.0,27.3407,27.3582,27.2097,27.332,55409.0
2020-09-11 11:25:00,31.28,31.35,31.14,31.19,75084.0,27.332,27.3932,27.2097,27.2534,75084.0
2020-09-11 11:30:00,31.18,31.26,31.17,31.25,28726.0,27.2446,27.3145,27.2359,27.3058,28726.0
2020-09-11 11:35:00,31.25,31.3,31.22,31.26,56602.0,27.3058,27.3495,27.2796,27.3145,56602.0
2020-09-11 11:40:00,31.26,31.3,31.17,31.29,48329.0,27.3145,27.3495,27.2359,27.3407,48329.0
2020-09-11 11:45:00,31.29,31.36,31.25,31.28,49238.0,27.3407,27.4019,27.3058,27.332,49238.0
2020-09-11 11:50:00,31.26,31.3,31.11,31.12,105675.0,27.3145,27.3495,27.1835,27.1922,105675.0
2020-09-11 11:55:00,31.12,31.21,31.1,31.17,55330.0,27.1922,27.2708,27.1747,27.2359,55330.0
2020-09-11 12:00:00,31.17,31.33,31.13,31.33,28031.0,27.2359,27.3757,27.2009,27.3757,28031.0
2020-09-11 12:05:00,31.34,31.43,31.33,31.38,71033.0,27.3844,27.4631,27.3757,27.4194,71033.0
2020-09-11 12:10:00,31.37,31.41,31.29,31.3,52386.0,27.4106,27.4456,27.3407,27.3495,52386.0
2020-09-11 12:15:00,31.29,31.31,31.21,31.27,58396.0,27.3407,27.3582,27.2708,27.3233,58396.0
2020-09-11 12:20:00,31.27,31.37,31.26,31.34,40631.0,27.3233,27.4106,27.3145,27.3844,40631.0
2020-09-11 12:25:00,31.34,31.41,31.32,31.34,26596.0,27.3844,27.4456,27.367,27.3844,26596.0
2020-09-11 12:30:00,31.32,31.34,31.24,31.25,47429.0,27.367,27.3844,27.297,27.3058,47429.0
2020-09-11 12:35:00,31.25,31.35,31.24,31.35,29544.0,27.3058,27.3932,27.297,27.3932,29544.0
2020-09-11 12:40:00,31.35,31.36,31.27,31.35,57038.0,27.3932,27.4019,27.3233,27.3932,57038.0
2020-09-11 12:45:00,31.36,31.49,31.36,31.48,37737.0,27.4019,27.5155,27.4019,27.5068,37737.0
2020-09-11 12:50:00,31.49,31.56,31.46,31.55,166717.0,27.5155,27.5767,27.4893,27.5679,166717.0
2020-09-11 12:55:00,31.55,31.56,31.36,31.39,60405.0,27.5679,27.5767,27.4019,27.4281,60405.0
2020-09-11 13:00:00,31.38,31.47,31.37,31.42,68140.0,27.4194,27.498,27.4106,27.4543,68140.0
2020-09-11 13:05:00,31.42,31.43,31.29,31.34,57798.0,27.4543,27.4631,27.3407,27.3844,57798.0
2020-09-11 13:10:00,31.34,31.37,31.32,31.36,27708.0,27.3844,27.4106,27.367,27.4019,27708.0
2020-09-11 13:15:00,31.36,31.4,31.3,31.35,46105.0,27.4019,27.4369,27.3495,27.3932,46105.0
2020-09-11 13:20:00,31.36,31.41,31.33,31.4,28839.0,27.4019,27.4456,27.3757,27.4369,28839.0
2020-09-11 13:25:00,31.41,31.43,31.21,31.23,56846.0,27.4456,27.4631,27.2708,27.2883,56846.0
2020-09-11 13:30:00,31.23,31.27,31.14,31.21,55442.0,27.2883,27.3233,27.2097,27.2708,55442.0
2020-09-11 13:35:00,31.21,31.3,31.14,31.16,45707.0,27.2708,27.3495,27.2097,27.2271,45707.0
2020-09-11 13:40:00,31.15,31.25,31.11,31.23,44342.0,27.2184,27.3058,27.1835,27.2883,44342.0
2020-09-11 13:45:00,31.24,31.29,31.17,31.25,62275.0,27.297,27.3407,27.2359,27.3058,62275.0
2020-09-11 13:50:00,31.26,31.28,31.23,31.25,33267.0,27.3145,27.332,27.2883,27.3058,33267.0
2020-09-11 13:55:00,31.25,31.25,31.18,31.19,29099.0,27.3058,27.3058,27.2446,27.2534,29099.0
2020-09-11 14:00:00,31.19,31.23,31.13,31.2,43100.0,27.2534,27.2883,27.2009,27.2621,43100.0
2020-09-11 14:05:00,31.22,31.32,31.22,31.27,29316.0,27.2796,27.367,27.2796,27.3233,29316.0
2020-09-11 14:10:00,31.28,31.37,31.26,31.33,28195.0,27.332,27.4106,27.3145,27.3757,28195.0
2020-09-11 14:15:00,31.34,31.37,31.31,31.31,24122.0,27.3844,27.4106,27.3582,27.3582,24122.0
2020-09-11 14:20:00,31.31,31.32,31.24,31.32,37353.0,27.3582,27.367,27.297,27.367,37353.0
2020-09-11 14:25:00,31.31,31.32,31.22,31.23,28930.0,27.3582,27.367,27.2796,27.2883,28930.0
2020-09-11 14:30:00,31.22,31.3,31.2,31.25,36126.0,27.2796,27.3495,27.2621,27.3058,36126.0
2020-09-11 14:35:00,31.25,31.3,31.2,31.29,45476.0,27.3058,27.3495,27.2621,27.3407,45476.0
2020-09-11 14:40:00,31.29,31.36,31.24,31.35,34864.0,27.3407,27.4019,27.297,27.3932,34864.0
2020-09-11 14:45:00,31.34,31.36,31.28,31.29,40098.0,27.3844,27.4019,27.332,27.3407,40098.0
2020-09-11 14:50:00,31.29,31.41,31.24,31.4,38105.0,27.3407,27.4456,27.297,27.4369,38105.0
2020-09-11 14:55:00,31.41,31.47,31.38,31.41,30930.0,27.4456,27.498,27.4194,27.4456,30930.0
2020-09-11 15:00:00,31.41,31.44,31.33,31.38,40670.0,27.4456,27.4718,27.3757,27.4194,40670.0
2020-09-11 15:05:00,31.38,31.39,31.3,31.31,28552.0,27.4194,27.4281,27.3495,27.3582,28552.0
2020-09-11 15:10:00,31.31,31.4,31.26,31.4,47237.0,27.3582,27.4369,27.3145,27.4369,47237.0
2020-09-11 15:15:00,31.4,31.52,31.39,31.5,52370.0,27.4369,27.5417,27.4281,27.5242,52370.0
2020-09-11 15:20:00,31.5,31.6,31.47,31.56,137383.0,27.5242,27.6116,27.498,27.5767,137383.0
2020-09-11 15:25:00,31.55,31.58,31.52,31.56,45381.0,27.5679,27.5941,27.5417,27.5767,45381.0
2020-09-11 15:30:00,31.56,31.59,31.45,31.46,93384.0,27.5767,27.6029,27.4805,27.4893,93384.0
2020-09-11 15:35:00,31.46,31.47,31.38,31.39,111781.0,27.4893,27.498,27.4194,27.4281,111781.0
2020-09-11 15:40:00,31.4,31.41,31.27,31.35,140957.0,27.4369,27.4456,27.3233,27.3932,140957.0
2020-09-11 15:45:00,31.34,31.37,31.3,31.3,182282.0,27.3844,27.4106,27.3495,27.3495,182282.0
2020-09-11 15:50:00,31.3,31.35,31.21,31.22,197936.0,27.3495,27.3932,27.2708,27.2796,197936.0
2020-09-11 15:55:00,31.21,31.3,31.15,31.25,750117.0,27.2708,27.3495,27.2184,27.3058,750117.0
2020-09-14 09:30:00,31.49,32.03,31.48,31.97,234356.0,27.5155,27.9873,27.5068,27.9349,234356.0
2020-09-14 09:35:00,31.97,32.17,31.96,32.1,219726.0,27.9349,28.1097,27.9262,28.0485,219726.0
2020-09-14 09:40:00,32.11,32.38,32.1,32.3,217074.0,28.0572,28.2932,28.0485,28.2233,217074.0
2020-09-14 09:45:00,32.29,32.3,31.98,32.01,97356.0,28.2145,28.2233,27.9436,27.9699,97356.0
2020-09-14 09:50:00,32.01,32.03,31.88,31.91,57806.0,27.9699,27.9873,27.8563,27.8825,57806.0
2020-09-14 09:55:00,31.91,32.05,31.8,32.04,139115.0,27.8825,28.0048,27.7864,27.9961,139115.0
2020-09-14 10:00:00,32.03,32.06,31.88,31.95,61743.0,27.9873,28.0136,27.8563,27.9174,61743.0
2020-09-14 10:05:00,31.94,32.0,31.86,31.9,53372.0,27.9087,27.9611,27.8388,27.8737,53372.0
2020-09-14 10:10:00,31.91,32.01,31.82,31.91,47434.0,27.8825,27.9699,27.8038,27.8825,47434.0
2020-09-14 10:15:00,31.9,31.99,31.87,31.99,39275.0,27.8737,27.9524,27.8475,27.9524,39275.0
2020-09-14 10:20:00,32.0,32.01,31.86,31.92,60814.0,27.9611,27.9699,27.8388,27.8912,60814.0
2020-09-14 10:25:00,31.91,31.92,31.74,31.82,82746.0,27.8825,27.8912,27.7339,27.8038,82746.0
2020-09-14 10:30:00,31.83,31.98,31.82,31.94,36063.0,27.8126,27.9436,27.8038,27.9087,36063.0
2020-09-14 10:35:00,31.93,32.0,31.8,31.8,28013.0,27.9,27.9611,27.7864,27.7864,28013.0
2020-09-14 10:40:00,31.8,31.92,31.78,31.83,62118.0,27.7864,27.8912,27.7689,27.8126,62118.0
2020-09-14 10:45:00,31.85,31.92,31.8,31.9,31817.0,27.8301,27.8912,27.7864,27.8737,31817.0
2020-09-14 10:50:00,31.89,32.0,31.83,31.84,29257.0,27.865,27.9611,27.8126,27.8213,29257.0
2020-09-14 10:55:00,31.83,31.89,31.76,31.77,39571.0,27.8126,27.865,27.7514,27.7602,39571.0
2020-09-14 11:00:00,31.77,31.84,31.72,31.72,55950.0,27.7602,27.8213,27.7165,27.7165,55950.0
2020-09-14 11:05:00,31.72,31.83,31.62,31.66,48165.0,27.7165,27.8126,27.6291,27.664,48165.0
2020-09-14 11:10:00,31.66,31.73,31.58,31.69,43132.0,27.664,27.7252,27.5941,27.6903,43132.0
2020-09-14 11:15:00,31.69,31.71,31.63,31.71,19838.0,27.6903,27.7077,27.6378,27.7077,19838.0
2020-09-14 11:20:00,31.72,31.83,31.67,31.82,46053.0,27.7165,27.8126,27.6728,27.8038,46053.0
2020-09-14 11:25:00,31.81,31.88,31.79,31.86,25430.0,27.7951,27.8563,27.7776,27.8388,25430.0
2020-09-14 11:30:00,31.87,31.97,31.86,31.94,44169.0,27.8475,27.9349,27.8388,27.9087,44169.0
2020-09-14 11:35:00,31.93,32.0,31.88,31.88,70116.0,27.9,27.9611,27.8563,27.8563,70116.0
2020-09-14 11:40:00,31.87,31.97,31.85,31.92,32189.0,27.8475,27.9349,27.8301,27.8912,32189.0
2020-09-14 11:45:00,31.93,31.94,31.82,31.85,22253.0,27.9,27.9087,27.8038,27.8301,22253.0
2020-09-14 11:50:00,31.86,31.88,31.83,31.86,22595.0,27.8388,27.8563,27.8126,27.8388,22595.0
2020-09-14 11:55:00,31.86,31.9,31.74,31.78,20051.0,27.8388,27.8737,27.7339,27.7689,20051.0
2020-09-14 12:00:00,31.77,31.9,31.77,31.89,19703.0,27.7602,27.8737,27.7602,27.865,19703.0
2020-09-14 12:05:00,31.9,31.92,31.86,31.92,45076.0,27.8737,27.8912,27.8388,27.8912,45076.0
2020-09-14 12:10:00,31.92,32.05,31.92,32.05,31637.0,27.8912,28.0048,27.8912,28.0048,31637.0
2020-09-14 12:15:00,32.05,32.12,32.04,32.12,25591.0,28.0048,28.066,27.9961,28.066,25591.0
2020-09-14 12:20:00,32.14,32.16,32.1,32.15,20179.0,28.0835,28.1009,28.0485,28.0922,20179.0
2020-09-14 12:25:00,32.16,32.2,32.12,32.19,26987.0,28.1009,28.1359,28.066,28.1271,26987.0
2020-09-14 12:30:00,32.18,32.24,32.16,32.23,38015.0,28.1184,28.1708,28.1009,28.1621,38015.0
2020-09-14 12:35:00,32.23,32.27,32.22,32.27,29428.0,28.1621,28.197,28.1534,28.197,29428.0
2020-09-14 12:40:00,32.27,32.33,32.22,32.23,33796.0,28.197,28.2495,28.1534,28.1621,33796.0
2020-09-14 12:45:00,32.24,32.3,32.2,32.21,23854.0,28.1708,28.2233,28.1359,28.1446,23854.0
2020-09-14 12:50:00,32.21,32.39,32.2,32.38,32058.0,28.1446,28.3019,28.1359,28.2932,32058.0
2020-09-14 12:55:00,32.38,32.41,32.25,32.25,38953.0,28.2932,28.3194,28.1796,28.1796,38953.0
2020-09-14 13:00:00,32.24,32.34,32.24,32.29,24111.0,28.1708,28.2582,28.1708,28.2145,24111.0
2020-09-14 13:05:00,32.28,32.3,32.21,32.23,23904.0,28.2058,28.2233,28.1446,28.1621,23904.0
2020-09-14 13:10:00,32.24,32.24,32.15,32.19,41240.0,28.1708,28.1708,28.0922,28.1271,41240.0
2020-09-14 13:15:00,32.18,32.27,32.18,32.23,21545.0,28.1184,28.197,28.1184,28.1621,21545.0
2020-09-14 13:20:00,32.24,32.26,32.2,32.24,27730.0,28.1708,28.1883,28.1359,28.1708,27730.0
2020-09-14 13:25:00,32.24,32.35,32.23,32.34,36352.0,28.1708,28.2669,28.1621,28.2582,36352.0
2020-09-14 13:30:00,32.34,32.35,32.2,32.22,43414.0,28.2582,28.2669,28.1359,28.1534,43414.0
2020-09-14 13:35:00,32.21,32.22,32.16,32.19,28654.0,28.1446,28.1534,28.1009,28.1271,28654.0
2020-09-14 13:40:00,32.2,32.24,32.15,32.15,30316.0,28.1359,28.1708,28.0922,28.0922,30316.0
2020-09-14 13:45:00,32.16,32.23,32.15,32.2,24940.0,28.1009,28.1621,28.0922,28.1359,24940.0
2020-09-14 13:50:00,32.21,32.27,32.2,32.25,35547.0,28.1446,28.197,28.1359,28.1796,35547.0
2020-09-14 13:55:00,32.25,32.27,32.17,32.25,41893.0,28.1796,28.197,28.1097,28.1796,41893.0
2020-09-14 14:00:00,32.25,32.29,32.22,32.28,32948.0,28.1796,28.2145,28.1534,28.2058,32948.0
2020-09-14 14:05:00,32.27,32.38,32.26,32.32,34268.0,28.197,28.2932,28.1883,28.2407,34268.0
2020-09-14 14:10:00,32.33,32.37,32.29,32.36,18643.0,28.2495,28.2844,28.2145,28.2757,18643.0
2020-09-14 14:15:00,32.37,32.38,32.31,32.33,16827.0,28.2844,28.2932,28.232,28.2495,16827.0
2020-09-14 14:20:00,32.33,32.36,32.31,32.35,18311.0,28.2495,28.2757,28.232,28.2669,18311.0
2020-09-14 14:25:00,32.34,32.38,32.3,32.32,19814.0,28.2582,28.2932,28.2233,28.2407,19814.0
2020-09-14 14:30:00,32.32,32.35,32.3,32.34,14059.0,28.2407,28.2669,28.2233,28.2582,14059.0
2020-09-14 14:35:00,32.34,32.37,32.3,32.31,32538.0,28.2582,28.2844,28.2233,28.232,32538.0
2020-09-14 14:40:00,32.31,32.4,32.31,32.39,28936.0,28.232,28.3106,28.232,28.3019,28936.0
2020-09-14 14:45:00,32.4,32.45,32.37,32.44,25011.0,28.3106,28.3543,28.2844,28.3456,25011.0
2020-09-14 14:50:00,32.45,32.49,32.38,32.38,45388.0,28.3543,28.3893,28.2932,28.2932,45388.0
2020-09-14 14:55:00,32.38,32.38,32.3,32.37,39514.0,28.2932,28.2932,28.2233,28.2844,39514.0
2020-09-14 15:00:00,32.36,32.39,32.25,32.26,47710.0,28.2757,28.3019,28.1796,28.1883,47710.0
2020-09-14 15:05:00,32.26,32.27,32.17,32.22,101286.0,28.1883,28.197,28.1097,28.1534,101286.0
2020-09-14 15:10:00,32.22,32.22,32.11,32.13,65530.0,28.1534,28.1534,28.0572,28.0747,65530.0
2020-09-14 15:15:00,32.14,32.15,32.04,32.13,68287.0,28.0835,28.0922,27.9961,28.0747,68287.0
2020-09-14 15:20:00,32.13,32.14,32.02,32.08,52076.0,28.0747,28.0835,27.9786,28.031,52076.0
2020-09-14 15:25:00,32.08,32.13,32.06,32.12,46599.0,28.031,28.0747,28.0136,28.066,46599.0
2020-09-14 15:30:00,32.11,32.12,31.97,32.0,85370.0,28.0572,28.066,27.9349,27.9611,85370.0
2020-09-14 15:35:00,32.01,32.07,31.97,32.04,83165.0,27.9699,28.0223,27.9349,27.9961,83165.0
2020-09-14 15:40:00,32.04,32.07,31.99,32.05,96069.0,27.9961,28.0223,27.9524,28.0048,96069.0
2020-09-14 15:45:00,32.05,32.11,32.01,32.09,231045.0,28.0048,28.0572,27.9699,28.0398,231045.0
2020-09-14 15:50:00,32.1,32.15,32.04,32.05,194355.0,28.0485,28.0922,27.9961,28.0048,194355.0
2020-09-14 15:55:00,32.05,32.13,32.01,32.01,623603.0,28.0048,28.0747,27.9699,27.9699,623603.0
2020-09-15 09:30:00,31.96,32.47,31.95,32.41,96045.0,27.9262,28.3718,27.9174,28.3194,96045.0
2020-09-15 09:35:00,32.39,32.44,32.13,32.19,60218.0,28.3019,28.3456,28.0747,28.1271,60218.0
2020-09-15 09:40:00,32.19,32.19,32.04,32.09,68185.0,28.1271,28.1271,27.9961,28.0398,68185.0
2020-09-15 09:45:00,32.09,32.1,31.86,31.93,66425.0,28.0398,28.0485,27.8388,27.9,66425.0
2020-09-15 09:50:00,31.93,32.02,31.86,31.95,42603.0,27.9,27.9786,27.8388,27.9174,42603.0
2020-09-15 09:55:00,31.94,31.99,31.76,31.76,42171.0,27.9087,27.9524,27.7514,27.7514,42171.0
2020-09-15 10:00:00,31.76,31.76,31.65,31.7,43618.0,27.7514,27.7514,27.6553,27.699,43618.0
2020-09-15 10:05:00,31.69,31.7,31.49,31.56,60741.0,27.6903,27.699,27.5155,27.5767,60741.0
2020-09-15 10:10:00,31.57,31.88,31.53,31.85,68327.0,27.5854,27.8563,27.5504,27.8301,68327.0
2020-09-15 10:15:00,31.85,31.91,31.77,31.87,48558.0,27.8301,27.8825,27.7602,27.8475,48558.0
2020-09-15 10:20:00,31.88,32.0,31.72,31.73,49555.0,27.8563,27.9611,27.7165,27.7252,49555.0
2020-09-15 10:25:00,31.74,31.88,31.69,31.8,27682.0,27.7339,27.8563,27.6903,27.7864,27682.0
2020-09-15 10:30:00,31.81,31.97,31.74,31.89,94489.0,27.7951,27.9349,27.7339,27.865,94489.0
2020-09-15 10:35:00,31.91,32.03,31.86,32.02,21675.0,27.8825,27.9873,27.8388,27.9786,21675.0
2020-09-15 10:40:00,32.02,32.1,31.97,31.97,41838.0,27.9786,28.0485,27.9349,27.9349,41838.0
2020-09-15 10:45:00,31.98,32.11,31.97,32.11,31111.0,27.9436,28.0572,27.9349,28.0572,31111.0
2020-09-15 10:50:00,32.11,32.22,32.1,32.15,49112.0,28.0572,28.1534,28.0485,28.0922,49112.0
2020-09-15 10:55:00,32.16,32.28,32.16,32.17,41775.0,28.1009,28.2058,28.1009,28.1097,41775.0
2020-09-15 11:00:00,32.17,32.24,32.1,32.11,45383.0,28.1097,28.1708,28.0485,28.0572,45383.0
2020-09-15 11:05:00,32.11,32.2,32.08,32.11,38204.0,28.0572,28.1359,28.031,28.0572,38204.0
2020-09-15 11:10:00,32.11,32.12,32.07,32.11,15469.0,28.0572,28.066,28.0223,28.0572,15469.0
2020-09-15 11:15:00,32.11,32.15,32.03,32.1,32881.0,28.0572,28.0922,27.9873,28.0485,32881.0
2020-09-15 11:20:00,32.11,32.11,32.04,32.09,19853.0,28.0572,28.0572,27.9961,28.0398,19853.0
2020-09-15 11:25:00,32.09,32.14,32.0,32.11,25160.0,28.0398,28.0835,27.9611,28.0572,25160.0
2020-09-15 11:30:00,32.11,32.12,32.02,32.03,23899.0,28.0572,28.066,27.9786,27.9873,23899.0
2020-09-15 11:35:00,32.03,32.11,32.02,32.06,53782.0,27.9873,28.0572,27.9786,28.0136,53782.0
2020-09-15 11:40:00,32.05,32.09,32.01,32.08,26478.0,28.0048,28.0398,27.9699,28.031,26478.0
2020-09-15 11:45:00,32.08,32.09,31.99,32.02,35179.0,28.031,28.0398,27.9524,27.9786,35179.0
2020-09-15 11:50:00,32.0,32.02,31.92,31.95,21893.0,27.9611,27.9786,27.8912,27.9174,21893.0
2020-09-15 11:55:00,31.96,31.97,31.85,31.85,37330.0,27.9262,27.9349,27.8301,27.8301,37330.0
2020-09-15 12:00:00,31.84,31.93,31.81,31.88,47788.0,27.8213,27.9,27.7951,27.8563,47788.0
2020-09-15 12:05:00,31.88,31.91,31.8,31.82,23752.0,27.8563,27.8825,27.7864,27.8038,23752.0
2020-09-15 12:10:00,31.82,31.84,31.73,31.78,64242.0,27.8038,27.8213,27.7252,27.7689,64242.0
2020-09-15 12:15:00,31.78,31.84,31.76,31.84,35702.0,27.7689,27.8213,27.7514,27.8213,35702.0
2020-09-15 12:20:00,31.83,31.83,31.79,31.81,18743.0,27.8126,27.8126,27.7776,27.7951,18743.0
2020-09-15 12:25:00,31.8,31.81,31.73,31.76,26950.0,27.7864,27.7951,27.7252,27.7514,26950.0
2020-09-15 12:30:00,31.76,31.8,31.75,31.76,22886.0,27.7514,27.7864,27.7427,27.7514,22886.0
2020-09-15 12:35:00,31.77,31.77,31.68,31.69,21275.0,27.7602,27.7602,27.6815,27.6903,21275.0
2020-09-15 12:40:00,31.69,31.7,31.54,31.54,49351.0,27.6903,27.699,27.5592,27.5592,49351.0
2020-09-15 12:45:00,31.53,31.62,31.52,31.53,69608.0,27.5504,27.6291,27.5417,27.5504,69608.0
2020-09-15 12:50:00,31.52,31.61,31.52,31.58,56598.0,27.5417,27.6203,27.5417,27.5941,56598.0
2020-09-15 12:55:00,31.58,31.68,31.57,31.67,29889.0,27.5941,27.6815,27.5854,27.6728,29889.0
2020-09-15 13:00:00,31.67,31.67,31.61,31.66,55221.0,27.6728,27.6728,27.6203,27.664,55221.0
2020-09-15 13:05:00,31.66,31.66,31.52,31.54,74398.0,27.664,27.664,27.5417,27.5592,74398.0
2020-09-15 13:10:00,31.54,31.59,31.53,31.58,26375.0,27.5592,27.6029,27.5504,27.5941,26375.0
2020-09-15 13:15:00,31.58,31.64,31.57,31.64,28993.0,27.5941,27.6466,27.5854,27.6466,28993.0
2020-09-15 13:20:00,31.63,31.66,31.62,31.64,25007.0,27.6378,27.664,27.6291,27.6466,25007.0
2020-09-15 13:25:00,31.65,31.66,31.58,31.6,19177.0,27.6553,27.664,27.5941,27.6116,19177.0
2020-09-15 13:30:00,31.59,31.6,31.55,31.59,24238.0,27.6029,27.6116,27.5679,27.6029,24238.0
2020-09-15 13:35:00,31.59,31.71,31.58,31.69,47815.0,27.6029,27.7077,27.5941,27.6903,47815.0
2020-09-15 13:40:00,31.69,31.69,31.62,31.65,21343.0,27.6903,27.6903,27.6291,27.6553,21343.0
2020-09-15 13:45:00,31.65,31.66,31.61,31.63,16621.0,27.6553,27.664,27.6203,27.6378,16621.0
2020-09-15 13:50:00,31.64,31.65,31.58,31.6,32519.0,27.6466,27.6553,27.5941,27.6116,32519.0
2020-09-15 13:55:00,31.6,31.66,31.6,31.65,31048.0,27.6116,27.664,27.6116,27.6553,31048.0
2020-09-15 14:00:00,31.65,31.65,31.56,31.56,25687.0,27.6553,27.6553,27.5767,27.5767,25687.0
2020-09-15 14:05:00,31.56,31.56,31.44,31.45,57247.0,27.5767,27.5767,27.4718,27.4805,57247.0
2020-09-15 14:10:00,31.45,31.51,31.43,31.51,26730.0,27.4805,27.533,27.4631,27.533,26730.0
2020-09-15 14:15:00,31.51,31.52,31.46,31.51,27019.0,27.533,27.5417,27.4893,27.533,27019.0
2020-09-15 14:20:00,31.51,31.53,31.46,31.5,32166.0,27.533,27.5504,27.4893,27.5242,32166.0
2020-09-15 14:25:00,31.49,31.5,31.45,31.46,15738.0,27.5155,27.5242,27.4805,27.4893,15738.0
2020-09-15 14:30:00,31.47,31.47,31.43,31.45,24650.0,27.498,27.498,27.4631,27.4805,24650.0
2020-09-15 14:35:00,31.45,31.5,31.44,31.45,22926.0,27.4805,27.5242,27.4718,27.4805,22926.0
2020-09-15 14:40:00,31.45,31.54,31.44,31.53,20243.0,27.4805,27.5592,27.4718,27.5504,20243.0
2020-09-15 14:45:00,31.53,31.56,31.47,31.48,30575.0,27.5504,27.5767,27.498,27.5068,30575.0
2020-09-15 14:50:00,31.47,31.47,31.41,31.43,26410.0,27.498,27.498,27.4456,27.4631,26410.0
2020-09-15 14:55:00,31.42,31.43,31.38,31.42,51615.0,27.4543,27.4631,27.4194,27.4543,51615.0
2020-09-15 15:00:00,31.43,31.43,31.34,31.34,29519.0,27.4631,27.4631,27.3844,27.3844,29519.0
2020-09-15 15:05:00,31.34,31.37,31.25,31.31,60124.0,27.3844,27.4106,27.3058,27.3582,60124.0
2020-09-15 15:10:00,31.3,31.35,31.29,31.29,69649.0,27.3495,27.3932,27.3407,27.3407,69649.0
2020-09-15 15:15:00,31.28,31.32,31.22,31.27,120290.0,27.332,27.367,27.2796,27.3233,120290.0
2020-09-15 15:20:00,31.27,31.28,31.16,31.16,88326.0,27.3233,27.332,27.2271,27.2271,88326.0
2020-09-15 15:25:00,31.17,31.22,31.13,31.15,73912.0,27.2359,27.2796,27.2009,27.2184,73912.0
2020-09-15 15:30:00,31.15,31.15,31.03,31.05,71633.0,27.2184,27.2184,27.1136,27.131,71633.0
2020-09-15 15:35:00,31.05,31.06,30.95,31.01,115323.0,27.131,27.1398,27.0437,27.0961,115323.0
2020-09-15 15:40:00,31.0,31.03,30.96,31.02,60685.0,27.0873,27.1136,27.0524,27.1048,60685.0
2020-09-15 15:45:00,31.01,31.14,30.99,31.13,196170.0,27.0961,27.2097,27.0786,27.2009,196170.0
2020-09-15 15:50:00,31.12,31.16,31.05,31.11,229567.0,27.1922,27.2271,27.131,27.1835,229567.0
2020-09-15 15:55:00,31.1,31.13,31.06,31.08,172857.0,27.1747,27.2009,27.1398,27.1572,172857.0
2020-09-16 09:30:00,31.31,31.34,30.95,31.01,135256.0,27.3582,27.3844,27.0437,27.0961,135256.0
2020-09-16 09:35:00,31.03,31.11,30.82,30.83,82350.0,27.1136,27.1835,26.9301,26.9388,82350.0
2020-09-16 09:40:00,30.83,30.88,30.75,30.86,57388.0,26.9388,26.9825,26.8689,26.965,57388.0
2020-09-16 09:45:00,30.86,31.05,30.82,31.05,92973.0,26.965,27.131,26.9301,27.131,92973.0
2020-09-16 09:50:00,31.06,31.23,31.04,31.21,40636.0,27.1398,27.2883,27.1223,27.2708,40636.0
2020-09-16 09:55:00,31.2,31.2,31.08,31.12,49970.0,27.2621,27.2621,27.1572,27.1922,49970.0
2020-09-16 10:00:00,31.13,31.34,31.1,31.27,52628.0,27.2009,27.3844,27.1747,27.3233,52628.0
2020-09-16 10:05:00,31.28,31.4,31.26,31.31,132951.0,27.332,27.4369,27.3145,27.3582,132951.0
2020-09-16 10:10:00,31.31,31.44,31.3,31.37,78550.0,27.3582,27.4718,27.3495,27.4106,78550.0
2020-09-16 10:15:00,31.36,31.45,31.29,31.43,74554.0,27.4019,27.4805,27.3407,27.4631,74554.0
2020-09-16 10:20:00,31.43,31.43,31.32,31.36,73405.0,27.4631,27.4631,27.367,27.4019,73405.0
2020-09-16 10:25:00,31.35,31.4,31.2,31.32,50393.0,27.3932,27.4369,27.2621,27.367,50393.0
2020-09-16 10:30:00,31.32,31.36,31.2,31.31,30484.0,27.367,27.4019,27.2621,27.3582,30484.0
2020-09-16 10:35:00,31.31,31.42,31.31,31.4,43519.0,27.3582,27.4543,27.3582,27.4369,43519.0
2020-09-16 10:40:00,31.4,31.5,31.4,31.49,46337.0,27.4369,27.5242,27.4369,27.5155,46337.0
2020-09-16 10:45:00,31.48,31.52,31.42,31.5,38975.0,27.5068,27.5417,27.4543,27.5242,38975.0
2020-09-16 10:50:00,31.49,31.71,31.49,31.7,70657.0,27.5155,27.7077,27.5155,27.699,70657.0
2020-09-16 10:55:00,31.69,31.74,31.63,31.71,47594.0,27.6903,27.7339,27.6378,27.7077,47594.0
2020-09-16 11:00:00,31.72,31.91,31.71,31.91,81759.0,27.7165,27.8825,27.7077,27.8825,81759.0
2020-09-16 11:05:00,31.91,31.95,31.83,31.92,48744.0,27.8825,27.9174,27.8126,27.8912,48744.0
2020-09-16 11:10:00,31.92,32.0,31.9,31.97,49227.0,27.8912,27.9611,27.8737,27.9349,49227.0
2020-09-16 11:15:00,32.0,32.07,31.93,32.01,97468.0,27.9611,28.0223,27.9,27.9699,97468.0
2020-09-16 11:20:00,32.02,32.07,31.9,32.05,62868.0,27.9786,28.0223,27.8737,28.0048,62868.0
2020-09-16 11:25:00,32.05,32.18,32.04,32.11,87930.0,28.0048,28.1184,27.9961,28.0572,87930.0
2020-09-16 11:30:00,32.1,32.11,32.04,32.07,30153.0,28.0485,28.0572,27.9961,28.0223,30153.0
2020-09-16 11:35:00,32.09,32.09,31.92,32.02,56001.0,28.0398,28.0398,27.8912,27.9786,56001.0
2020-09-16 11:40:00,32.04,32.16,32.03,32.08,44431.0,27.9961,28.1009,27.9873,28.031,44431.0
2020-09-16 11:45:00,32.09,32.2,32.03,32.2,40204.0,28.0398,28.1359,27.9873,28.1359,40204.0
2020-09-16 11:50:00,32.2,32.24,32.16,32.23,48495.0,28.1359,28.1708,28.1009,28.1621,48495.0
2020-09-16 11:55:00,32.24,32.33,32.23,32.33,82653.0,28.1708,28.2495,28.1621,28.2495,82653.0
2020-09-16 12:00:00,32.32,32.38,32.16,32.21,51392.0,28.2407,28.2932,28.1009,28.1446,51392.0
2020-09-16 12:05:00,32.22,32.23,32.12,32.18,49022.0,28.1534,28.1621,28.066,28.1184,49022.0
2020-09-16 12:10:00,32.18,32.23,32.13,32.16,40409.0,28.1184,28.1621,28.0747,28.1009,40409.0
2020-09-16 12:15:00,32.17,32.19,32.1,32.17,19394.0,28.1097,28.1271,28.0485,28.1097,19394.0
2020-09-16 12:20:00,32.16,32.26,32.14,32.25,36007.0,28.1009,28.1883,28.0835,28.1796,36007.0
2020-09-16 12:25:00,32.25,32.42,32.23,32.42,77246.0,28.1796,28.3281,28.1621,28.3281,77246.0
2020-09-16 12:30:00,32.41,32.41,32.29,32.4,101796.0,28.3194,28.3194,28.2145,28.3106,101796.0
2020-09-16 12:35:00,32.4,32.48,32.35,32.48,48306.0,28.3106,28.3805,28.2669,28.3805,48306.0
2020-09-16 12:40:00,32.48,32.6,32.46,32.59,52929.0,28.3805,28.4854,28.3631,28.4767,52929.0
2020-09-16 12:45:00,32.58,32.6,32.48,32.48,75507.0,28.4679,28.4854,28.3805,28.3805,75507.0
2020-09-16 12:50:00,32.48,32.58,32.47,32.52,60506.0,28.3805,28.4679,28.3718,28.4155,60506.0
2020-09-16 12:55:00,32.52,32.54,32.42,32.45,43996.0,28.4155,28.433,28.3281,28.3543,43996.0
2020-09-16 13:00:00,32.45,32.46,32.38,32.39,56098.0,28.3543,28.3631,28.2932,28.3019,56098.0
2020-09-16 13:05:00,32.39,32.49,32.38,32.48,23806.0,28.3019,28.3893,28.2932,28.3805,23806.0
2020-09-16 13:10:00,32.5,32.52,32.43,32.48,31670.0,28.398,28.4155,28.3369,28.3805,31670.0
2020-09-16 13:15:00,32.48,32.62,32.44,32.61,54880.0,28.3805,28.5029,28.3456,28.4941,54880.0
2020-09-16 13:20:00,32.61,32.67,32.57,32.57,54619.0,28.4941,28.5466,28.4592,28.4592,54619.0
2020-09-16 13:25:00,32.57,32.58,32.49,32.51,57491.0,28.4592,28.4679,28.3893,28.4068,57491.0
2020-09-16 13:30:00,32.51,32.66,32.47,32.65,61227.0,28.4068,28.5378,28.3718,28.5291,61227.0
2020-09-16 13:35:00,32.64,32.64,32.58,32.61,38882.0,28.5203,28.5203,28.4679,28.4941,38882.0
2020-09-16 13:40:00,32.61,32.61,32.5,32.55,53409.0,28.4941,28.4941,28.398,28.4417,53409.0
2020-09-16 13:45:00,32.55,32.62,32.55,32.57,74344.0,28.4417,28.5029,28.4417,28.4592,74344.0
2020-09-16 13:50:00,32.57,32.68,32.55,32.65,36594.0,28.4592,28.5553,28.4417,28.5291,36594.0
2020-09-16 13:55:00,32.64,32.65,32.46,32.48,42364.0,28.5203,28.5291,28.3631,28.3805,42364.0
2020-09-16 14:00:00,32.5,32.73,32.48,32.67,44338.0,28.398,28.599,28.3805,28.5466,44338.0
2020-09-16 14:05:00,32.68,32.68,32.54,32.61,58537.0,28.5553,28.5553,28.433,28.4941,58537.0
2020-09-16 14:10:00,32.61,32.73,32.52,32.72,55106.0,28.4941,28.599,28.4155,28.5902,55106.0
2020-09-16 14:15:00,32.72,32.82,32.72,32.75,67216.0,28.5902,28.6776,28.5902,28.6165,67216.0
2020-09-16 14:20:00,32.75,32.82,32.73,32.8,39471.0,28.6165,28.6776,28.599,28.6602,39471.0
2020-09-16 14:25:00,32.8,32.8,32.69,32.73,58181.0,28.6602,28.6602,28.564,28.599,58181.0
2020-09-16 14:30:00,32.74,32.78,32.68,32.72,70389.0,28.6077,28.6427,28.5553,28.5902,70389.0
2020-09-16 14:35:00,32.72,32.95,32.69,32.93,94651.0,28.5902,28.7912,28.564,28.7737,94651.0
2020-09-16 14:40:00,32.93,33.01,32.92,32.95,92576.0,28.7737,28.8436,28.765,28.7912,92576.0
2020-09-16 14:45:00,32.95,33.06,32.89,33.05,103950.0,28.7912,28.8873,28.7388,28.8786,103950.0
2020-09-16 14:50:00,33.06,33.06,32.91,32.91,70856.0,28.8873,28.8873,28.7563,28.7563,70856.0
2020-09-16 14:55:00,32.92,32.97,32.8,32.97,82843.0,28.765,28.8087,28.6602,28.8087,82843.0
2020-09-16 15:00:00,32.95,32.98,32.77,32.8,90027.0,28.7912,28.8174,28.6339,28.6602,90027.0
2020-09-16 15:05:00,32.8,32.83,32.55,32.55,63904.0,28.6602,28.6864,28.4417,28.4417,63904.0
2020-09-16 15:10:00,32.56,32.59,32.31,32.52,115280.0,28.4504,28.4767,28.232,28.4155,115280.0
2020-09-16 15:15:00,32.52,32.58,32.39,32.58,89644.0,28.4155,28.4679,28.3019,28.4679,89644.0
2020-09-16 15:20:00,32.57,32.58,32.43,32.45,69586.0,28.4592,28.4679,28.3369,28.3543,69586.0
2020-09-16 15:25:00,32.46,32.57,32.43,32.44,60880.0,28.3631,28.4592,28.3369,28.3456,60880.0
2020-09-16 15:30:00,32.43,32.47,32.29,32.4,121953.0,28.3369,28.3718,28.2145,28.3106,121953.0
2020-09-16 15:35:00,32.41,32.46,32.25,32.29,83465.0,28.3194,28.3631,28.1796,28.2145,83465.0
2020-09-16 15:40:00,32.28,32.33,32.16,32.33,128099.0,28.2058,28.2495,28.1009,28.2495,128099.0
2020-09-16 15:45:00,32.32,32.42,32.31,32.32,150446.0,28.2407,28.3281,28.232,28.2407,150446.0
2020-09-16 15:50:00,32.32,32.39,32.19,32.29,162488.0,28.2407,28.3019,28.1271,28.2145,162488.0
2020-09-16 15:55:00,32.29,32.37,32.21,32.36,435229.0,28.2145,28.2844,28.1446,28.2757,435229.0
2020-09-17 09:30:00,31.55,31.84,31.44,31.57,137554.0,27.5679,27.8213,27.4718,27.5854,137554.0
2020-09-17 09:35:00,31.54,31.94,31.5,31.91,159662.0,27.5592,27.9087,27.5242,27.8825,159662.0
2020-09-17 09:40:00,31.89,31.89,31.63,31.8,75418.0,27.865,27.865,27.6378,27.7864,75418.0
2020-09-17 09:45:00,31.85,32.14,31.82,32.09,90554.0,27.8301,28.0835,27.8038,28.0398,90554.0
2020-09-17 09:50:00,32.08,32.18,31.96,32.09,79467.0,28.031,28.1184,27.9262,28.0398,79467.0
2020-09-17 09:55:00,32.1,32.14,31.98,32.11,37123.0,28.0485,28.0835,27.9436,28.0572,37123.0
2020-09-17 10:00:00,32.11,32.2,31.95,32.19,75690.0,28.0572,28.1359,27.9174,28.1271,75690.0
2020-09-17 10:05:00,32.2,32.28,32.13,32.15,89817.0,28.1359,28.2058,28.0747,28.0922,89817.0
2020-09-17 10:10:00,32.17,32.34,32.15,32.26,59608.0,28.1097,28.2582,28.0922,28.1883,59608.0
2020-09-17 10:15:00,32.24,32.24,32.13,32.23,37230.0,28.1708,28.1708,28.0747,28.1621,37230.0
2020-09-17 10:20:00,32.24,32.41,32.2,32.21,40532.0,28.1708,28.3194,28.1359,28.1446,40532.0
2020-09-17 10:25:00,32.22,32.24,32.07,32.16,74945.0,28.1534,28.1708,28.0223,28.1009,74945.0
2020-09-17 10:30:00,32.16,32.16,31.99,32.15,49402.0,28.1009,28.1009,27.9524,28.0922,49402.0
2020-09-17 10:35:00,32.18,32.21,32.05,32.05,42500.0,28.1184,28.1446,28.0048,28.0048,42500.0
2020-09-17 10:40:00,32.04,32.15,32.0,32.07,40310.0,27.9961,28.0922,27.9611,28.0223,40310.0
2020-09-17 10:45:00,32.07,32.23,32.06,32.11,53339.0,28.0223,28.1621,28.0136,28.0572,53339.0
2020-09-17 10:50:00,32.11,32.22,32.1,32.11,65169.0,28.0572,28.1534,28.0485,28.0572,65169.0
2020-09-17 10:55:00,32.1,32.1,31.98,32.0,61726.0,28.0485,28.0485,27.9436,27.9611,61726.0
2020-09-17 11:00:00,32.0,32.19,31.99,32.18,88556.0,27.9611,28.1271,27.9524,28.1184,88556.0
2020-09-17 11:05:00,32.18,32.25,32.07,32.11,43934.0,28.1184,28.1796,28.0223,28.0572,43934.0
2020-09-17 11:10:00,32.11,32.24,32.1,32.22,37495.0,28.0572,28.1708,28.0485,28.1534,37495.0
2020-09-17 11:15:00,32.22,32.26,32.12,32.16,41067.0,28.1534,28.1883,28.066,28.1009,41067.0
2020-09-17 11:20:00,32.15,32.2,32.06,32.07,25200.0,28.0922,28.1359,28.0136,28.0223,25200.0
2020-09-17 11:25:00,32.08,32.09,31.95,31.97,42577.0,28.031,28.0398,27.9174,27.9349,42577.0
2020-09-17 11:30:00,31.97,31.99,31.9,31.97,49558.0,27.9349,27.9524,27.8737,27.9349,49558.0
2020-09-17 11:35:00,31.97,31.98,31.84,31.87,40410.0,27.9349,27.9436,27.8213,27.8475,40410.0
2020-09-17 11:40:00,31.87,31.94,31.83,31.9,26363.0,27.8475,27.9087,27.8126,27.8737,26363.0
2020-09-17 11:45:00,31.9,31.97,31.87,31.96,41550.0,27.8737,27.9349,27.8475,27.9262,41550.0
2020-09-17 11:50:00,31.96,31.96,31.82,31.87,33779.0,27.9262,27.9262,27.8038,27.8475,33779.0
2020-09-17 11:55:00,31.88,31.89,31.78,31.81,38690.0,27.8563,27.865,27.7689,27.7951,38690.0
2020-09-17 12:00:00,31.8,31.86,31.77,31.83,45531.0,27.7864,27.8388,27.7602,27.8126,45531.0
2020-09-17 12:05:00,31.83,31.89,31.82,31.83,21557.0,27.8126,27.865,27.8038,27.8126,21557.0
2020-09-17 12:10:00,31.83,31.85,31.73,31.77,24305.0,27.8126,27.8301,27.7252,27.7602,24305.0
2020-09-17 12:15:00,31.76,31.76,31.57,31.61,35763.0,27.7514,27.7514,27.5854,27.6203,35763.0
2020-09-17 12:20:00,31.62,31.7,31.57,31.57,42374.0,27.6291,27.699,27.5854,27.5854,42374.0
2020-09-17 12:25:00,31.57,31.65,31.52,31.65,50169.0,27.5854,27.6553,27.5417,27.6553,50169.0
2020-09-17 12:30:00,31.64,31.67,31.61,31.66,50227.0,27.6466,27.6728,27.6203,27.664,50227.0
2020-09-17 12:35:00,31.66,31.73,31.62,31.72,36514.0,27.664,27.7252,27.6291,27.7165,36514.0
2020-09-17 12:40:00,31.73,31.84,31.7,31.79,83591.0,27.7252,27.8213,27.699,27.7776,83591.0
2020-09-17 12:45:00,31.79,31.79,31.68,31.77,26674.0,27.7776,27.7776,27.6815,27.7602,26674.0
2020-09-17 12:50:00,31.77,31.79,31.72,31.74,40053.0,27.7602,27.7776,27.7165,27.7339,40053.0
2020-09-17 12:55:00,31.75,31.87,31.75,31.87,33085.0,27.7427,27.8475,27.7427,27.8475,33085.0
2020-09-17 13:00:00,31.87,31.92,31.84,31.9,47863.0,27.8475,27.8912,27.8213,27.8737,47863.0
2020-09-17 13:05:00,31.9,31.91,31.82,31.84,25650.0,27.8737,27.8825,27.8038,27.8213,25650.0
2020-09-17 13:10:00,31.85,31.86,31.79,31.82,33998.0,27.8301,27.8388,27.7776,27.8038,33998.0
2020-09-17 13:15:00,31.82,31.85,31.75,31.81,44005.0,27.8038,27.8301,27.7427,27.7951,44005.0
2020-09-17 13:20:00,31.8,31.94,31.8,31.87,33591.0,27.7864,27.9087,27.7864,27.8475,33591.0
2020-09-17 13:25:00,31.87,31.87,31.8,31.82,21880.0,27.8475,27.8475,27.7864,27.8038,21880.0
2020-09-17 13:30:00,31.81,31.94,31.8,31.93,37340.0,27.7951,27.9087,27.7864,27.9,37340.0
2020-09-17 13:35:00,31.93,31.95,31.88,31.91,47964.0,27.9,27.9174,27.8563,27.8825,47964.0
2020-09-17 13:40:00,31.9,31.99,31.89,31.98,46585.0,27.8737,27.9524,27.865,27.9436,46585.0
2020-09-17 13:45:00,31.98,31.98,31.87,31.93,33424.0,27.9436,27.9436,27.8475,27.9,33424.0
2020-09-17 13:50:00,31.93,31.95,31.87,31.89,16688.0,27.9,27.9174,27.8475,27.865,16688.0
2020-09-17 13:55:00,31.89,31.89,31.82,31.86,18188.0,27.865,27.865,27.8038,27.8388,18188.0
2020-09-17 14:00:00,31.86,31.96,31.84,31.95,26426.0,27.8388,27.9262,27.8213,27.9174,26426.0
2020-09-17 14:05:00,31.94,31.99,31.92,31.92,18852.0,27.9087,27.9524,27.8912,27.8912,18852.0
2020-09-17 14:10:00,31.93,32.01,31.93,32.01,50816.0,27.9,27.9699,27.9,27.9699,50816.0
2020-09-17 14:15:00,32.0,32.04,31.93,31.93,22831.0,27.9611,27.9961,27.9,27.9,22831.0
2020-09-17 14:20:00,31.93,31.97,31.9,31.96,37311.0,27.9,27.9349,27.8737,27.9262,37311.0
2020-09-17 14:25:00,31.96,31.99,31.87,31.88,34493.0,27.9262,27.9524,27.8475,27.8563,34493.0
2020-09-17 14:30:00,31.86,31.91,31.83,31.9,36652.0,27.8388,27.8825,27.8126,27.8737,36652.0
2020-09-17 14:35:00,31.89,31.89,31.83,31.86,26286.0,27.865,27.865,27.8126,27.8388,26286.0
2020-09-17 14:40:00,31.85,31.88,31.81,31.86,27920.0,27.8301,27.8563,27.7951,27.8388,27920.0
2020-09-17 14:45:00,31.86,31.93,31.84,31.9,23221.0,27.8388,27.9,27.8213,27.8737,23221.0
2020-09-17 14:50:00,31.9,31.92,31.87,31.89,26031.0,27.8737,27.8912,27.8475,27.865,26031.0
2020-09-17 14:55:00,31.89,31.96,31.88,31.95,64579.0,27.865,27.9262,27.8563,27.9174,64579.0
2020-09-17 15:00:00,31.95,31.96,31.75,31.79,53824.0,27.9174,27.9262,27.7427,27.7776,53824.0
2020-09-17 15:05:00,31.78,31.89,31.75,31.88,57628.0,27.7689,27.865,27.7427,27.8563,57628.0
2020-09-17 15:10:00,31.88,31.98,31.87,31.95,58890.0,27.8563,27.9436,27.8475,27.9174,58890.0
2020-09-17 15:15:00,31.95,31.96,31.87,31.89,62589.0,27.9174,27.9262,27.8475,27.865,62589.0
2020-09-17 15:20:00,31.89,31.96,31.86,31.87,51328.0,27.865,27.9262,27.8388,27.8475,51328.0
2020-09-17 15:25:00,31.87,31.93,31.84,31.92,58602.0,27.8475,27.9,27.8213,27.8912,58602.0
2020-09-17 15:30:00,31.92,32.06,31.88,32.05,88051.0,27.8912,28.0136,27.8563,28.0048,88051.0
2020-09-17 15:35:00,32.05,32.12,31.93,32.06,150442.0,28.0048,28.066,27.9,28.0136,150442.0
2020-09-17 15:40:00,32.07,32.1,31.98,32.02,152672.0,28.0223,28.0485,27.9436,27.9786,152672.0
2020-09-17 15:45:00,32.02,32.07,31.94,32.04,151292.0,27.9786,28.0223,27.9087,27.9961,151292.0
2020-09-17 15:50:00,32.03,32.12,32.02,32.05,193128.0,27.9873,28.066,27.9786,28.0048,193128.0
2020-09-17 15:55:00,32.05,32.16,32.03,32.11,555285.0,28.0048,28.1009,27.9873,28.0572,555285.0
2020-09-18 09:30:00,31.74,31.98,31.64,31.89,726568.0,27.7339,27.9436,27.6466,27.865,726568.0
2020-09-18 09:35:00,31.89,31.91,31.73,31.77,86156.0,27.865,27.8825,27.7252,27.7602,86156.0
2020-09-18 09:40:00,31.78,31.81,31.69,31.71,75693.0,27.7689,27.7951,27.6903,27.7077,75693.0
2020-09-18 09:45:00,31.71,31.79,31.68,31.71,76224.0,27.7077,27.7776,27.6815,27.7077,76224.0
2020-09-18 09:50:00,31.71,31.82,31.64,31.79,86652.0,27.7077,27.8038,27.6466,27.7776,86652.0
2020-09-18 09:55:00,31.78,31.93,31.75,31.87,56077.0,27.7689,27.9,27.7427,27.8475,56077.0
2020-09-18 10:00:00,31.88,32.01,31.86,32.01,57040.0,27.8563,27.9699,27.8388,27.9699,57040.0
2020-09-18 10:05:00,32.02,32.27,31.95,32.23,124820.0,27.9786,28.197,27.9174,28.1621,124820.0
2020-09-18 10:10:00,32.23,32.44,32.23,32.4,105269.0,28.1621,28.3456,28.1621,28.3106,105269.0
2020-09-18 10:15:00,32.39,32.44,32.25,32.34,91753.0,28.3019,28.3456,28.1796,28.2582,91753.0
2020-09-18 10:20:00,32.34,32.44,32.28,32.37,62829.0,28.2582,28.3456,28.2058,28.2844,62829.0
2020-09-18 10:25:00,32.37,32.49,32.37,32.45,92601.0,28.2844,28.3893,28.2844,28.3543,92601.0
2020-09-18 10:30:00,32.46,32.51,32.42,32.44,75633.0,28.3631,28.4068,28.3281,28.3456,75633.0
2020-09-18 10:35:00,32.44,32.44,32.29,32.32,45924.0,28.3456,28.3456,28.2145,28.2407,45924.0
2020-09-18 10:40:00,32.32,32.42,32.28,32.42,50951.0,28.2407,28.3281,28.2058,28.3281,50951.0
2020-09-18 10:45:00,32.43,32.46,32.27,32.3,71651.0,28.3369,28.3631,28.197,28.2233,71651.0
2020-09-18 10:50:00,32.31,32.31,32.19,32.23,84844.0,28.232,28.232,28.1271,28.1621,84844.0
2020-09-18 10:55:00,32.23,32.29,32.19,32.28,66472.0,28.1621,28.2145,28.1271,28.2058,66472.0
2020-09-18 11:00:00,32.27,32.34,32.25,32.34,54403.0,28.197,28.2582,28.1796,28.2582,54403.0
2020-09-18 11:05:00,32.34,32.42,32.32,32.39,36213.0,28.2582,28.3281,28.2407,28.3019,36213.0
2020-09-18 11:10:00,32.39,32.51,32.34,32.49,60523.0,28.3019,28.4068,28.2582,28.3893,60523.0
2020-09-18 11:15:00,32.5,32.55,32.44,32.47,54112.0,28.398,28.4417,28.3456,28.3718,54112.0
2020-09-18 11:20:00,32.47,32.56,32.46,32.48,87279.0,28.3718,28.4504,28.3631,28.3805,87279.0
2020-09-18 11:25:00,32.48,32.53,32.42,32.45,51124.0,28.3805,28.4242,28.3281,28.3543,51124.0
2020-09-18 11:30:00,32.45,32.48,32.4,32.44,38190.0,28.3543,28.3805,28.3106,28.3456,38190.0
2020-09-18 11:35:00,32.43,32.47,32.4,32.44,41649.0,28.3369,28.3718,28.3106,28.3456,41649.0
2020-09-18 11:40:00,32.45,32.47,32.42,32.43,27430.0,28.3543,28.3718,28.3281,28.3369,27430.0
2020-09-18 11:45:00,32.43,32.59,32.42,32.58,71618.0,28.3369,28.4767,28.3281,28.4679,71618.0
2020-09-18 11:50:00,32.59,32.62,32.41,32.41,60621.0,28.4767,28.5029,28.3194,28.3194,60621.0
2020-09-18 11:55:00,32.42,32.45,32.41,32.41,56887.0,28.3281,28.3543,28.3194,28.3194,56887.0
2020-09-18 12:00:00,32.41,32.45,32.36,32.4,83717.0,28.3194,28.3543,28.2757,28.3106,83717.0
2020-09-18 12:05:00,32.4,32.45,32.4,32.43,47669.0,28.3106,28.3543,28.3106,28.3369,47669.0
2020-09-18 12:10:00,32.43,32.48,32.42,32.43,44824.0,28.3369,28.3805,28.3281,28.3369,44824.0
2020-09-18 12:15:00,32.43,32.45,32.41,32.43,58283.0,28.3369,28.3543,28.3194,28.3369,58283.0
2020-09-18 12:20:00,32.43,32.47,32.42,32.43,29949.0,28.3369,28.3718,28.3281,28.3369,29949.0
2020-09-18 12:25:00,32.43,32.49,32.4,32.46,50177.0,28.3369,28.3893,28.3106,28.3631,50177.0
2020-09-18 12:30:00,32.46,32.46,32.41,32.45,39956.0,28.3631,28.3631,28.3194,28.3543,39956.0
2020-09-18 12:35:00,32.46,32.49,32.43,32.46,32299.0,28.3631,28.3893,28.3369,28.3631,32299.0
2020-09-18 12:40:00,32.46,32.46,32.4,32.43,60665.0,28.3631,28.3631,28.3106,28.3369,60665.0
2020-09-18 12:45:00,32.43,32.44,32.38,32.41,55103.0,28.3369,28.3456,28.2932,28.3194,55103.0
2020-09-18 12:50:00,32.4,32.41,32.26,32.3,38055.0,28.3106,28.3194,28.1883,28.2233,38055.0
2020-09-18 12:55:00,32.29,32.3,32.23,32.29,38441.0,28.2145,28.2233,28.1621,28.2145,38441.0
2020-09-18 13:00:00,32.29,32.34,32.26,32.32,37078.0,28.2145,28.2582,28.1883,28.2407,37078.0
2020-09-18 13:05:00,32.31,32.33,32.22,32.23,39050.0,28.232,28.2495,28.1534,28.1621,39050.0
2020-09-18 13:10:00,32.23,32.25,32.17,32.22,41057.0,28.1621,28.1796,28.1097,28.1534,41057.0
2020-09-18 13:15:00,32.22,32.22,32.12,32.13,54792.0,28.1534,28.1534,28.066,28.0747,54792.0
2020-09-18 13:20:00,32.14,32.19,32.12,32.16,48316.0,28.0835,28.1271,28.066,28.1009,48316.0
2020-09-18 13:25:00,32.16,32.16,31.98,31.98,45134.0,28.1009,28.1009,27.9436,27.9436,45134.0
2020-09-18 13:30:00,31.97,32.0,31.85,31.94,83548.0,27.9349,27.9611,27.8301,27.9087,83548.0
2020-09-18 13:35:00,31.94,31.97,31.77,31.84,35909.0,27.9087,27.9349,27.7602,27.8213,35909.0
2020-09-18 13:40:00,31.85,31.91,31.79,31.9,70162.0,27.8301,27.8825,27.7776,27.8737,70162.0
2020-09-18 13:45:00,31.89,31.94,31.85,31.85,29003.0,27.865,27.9087,27.8301,27.8301,29003.0
2020-09-18 13:50:00,31.86,31.94,31.81,31.94,31692.0,27.8388,27.9087,27.7951,27.9087,31692.0
2020-09-18 13:55:00,31.94,32.01,31.91,32.01,56082.0,27.9087,27.9699,27.8825,27.9699,56082.0
2020-09-18 14:00:00,32.0,32.0,31.91,31.96,32213.0,27.9611,27.9611,27.8825,27.9262,32213.0
2020-09-18 14:05:00,31.96,32.07,31.96,32.04,38301.0,27.9262,28.0223,27.9262,27.9961,38301.0
2020-09-18 14:10:00,32.03,32.05,31.99,32.05,40613.0,27.9873,28.0048,27.9524,28.0048,40613.0
2020-09-18 14:15:00,32.05,32.07,31.97,31.99,57255.0,28.0048,28.0223,27.9349,27.9524,57255.0
2020-09-18 14:20:00,31.99,32.16,31.99,32.12,55254.0,27.9524,28.1009,27.9524,28.066,55254.0
2020-09-18 14:25:00,32.13,32.2,32.13,32.18,32843.0,28.0747,28.1359,28.0747,28.1184,32843.0
2020-09-18 14:30:00,32.17,32.23,32.16,32.18,37786.0,28.1097,28.1621,28.1009,28.1184,37786.0
2020-09-18 14:35:00,32.18,32.2,32.1,32.11,55211.0,28.1184,28.1359,28.0485,28.0572,55211.0
2020-09-18 14:40:00,32.12,32.15,32.01,32.03,44165.0,28.066,28.0922,27.9699,27.9873,44165.0
2020-09-18 14:45:00,32.04,32.07,31.98,32.04,107009.0,27.9961,28.0223,27.9436,27.9961,107009.0
2020-09-18 14:50:00,32.04,32.04,31.97,31.98,63620.0,27.9961,27.9961,27.9349,27.9436,63620.0
2020-09-18 14:55:00,31.98,32.05,31.97,32.04,63101.0,27.9436,28.0048,27.9349,27.9961,63101.0
2020-09-18 15:00:00,32.04,32.06,32.0,32.05,26667.0,27.9961,28.0136,27.9611,28.0048,26667.0
2020-09-18 15:05:00,32.04,32.06,32.01,32.05,46936.0,27.9961,28.0136,27.9699,28.0048,46936.0
2020-09-18 15:10:00,32.05,32.11,32.04,32.05,39057.0,28.0048,28.0572,27.9961,28.0048,39057.0
2020-09-18 15:15:00,32.06,32.07,32.03,32.05,73817.0,28.0136,28.0223,27.9873,28.0048,73817.0
2020-09-18 15:20:00,32.05,32.07,32.03,32.07,77130.0,28.0048,28.0223,27.9873,28.0223,77130.0
2020-09-18 15:25:00,32.07,32.1,32.04,32.09,71609.0,28.0223,28.0485,27.9961,28.0398,71609.0
2020-09-18 15:30:00,32.08,32.14,32.06,32.12,103441.0,28.031,28.0835,28.0136,28.066,103441.0
2020-09-18 15:35:00,32.12,32.12,32.05,32.06,158185.0,28.066,28.066,28.0048,28.0136,158185.0
2020-09-18 15:40:00,32.05,32.17,32.02,32.1,236349.0,28.0048,28.1097,27.9786,28.0485,236349.0
2020-09-18 15:45:00,32.09,32.33,32.07,32.3,307180.0,28.0398,28.2495,28.0223,28.2233,307180.0
2020-09-18 15:50:00,32.3,32.35,32.14,32.32,231122.0,28.2233,28.2669,28.0835,28.2407,231122.0
2020-09-18 15:55:00,32.31,32.36,32.24,32.24,656856.0,28.232,28.2757,28.1708,28.1708,656856.0
2020-09-21 09:30:00,30.89,31.34,30.66,30.69,249899.0,26.9912,27.3844,26.7903,26.8165,249899.0
2020-09-21 09:35:00,30.73,30.81,30.45,30.46,167235.0,26.8514,26.9213,26.6068,26.6155,167235.0
2020-09-21 09:40:00,30.45,30.59,30.27,30.49,157152.0,26.6068,26.7291,26.4495,26.6417,157152.0
2020-09-21 09:45:00,30.49,30.63,30.39,30.47,146819.0,26.6417,26.764,26.5543,26.6242,146819.0
2020-09-21 09:50:00,30.49,30.79,30.43,30.73,141692.0,26.6417,26.9038,26.5893,26.8514,141692.0
2020-09-21 09:55:00,30.74,30.89,30.57,30.87,109653.0,26.8602,26.9912,26.7116,26.9737,109653.0
2020-09-21 10:00:00,30.87,30.97,30.72,30.85,75172.0,26.9737,27.0611,26.8427,26.9563,75172.0
2020-09-21 10:05:00,30.85,30.86,30.66,30.8,81880.0,26.9563,26.965,26.7903,26.9126,81880.0
2020-09-21 10:10:00,30.8,31.04,30.8,30.94,108730.0,26.9126,27.1223,26.9126,27.0349,108730.0
2020-09-21 10:15:00,30.93,30.93,30.8,30.83,56067.0,27.0262,27.0262,26.9126,26.9388,56067.0
2020-09-21 10:20:00,30.81,30.86,30.69,30.85,66829.0,26.9213,26.965,26.8165,26.9563,66829.0
2020-09-21 10:25:00,30.84,30.95,30.78,30.94,115552.0,26.9475,27.0437,26.8951,27.0349,115552.0
2020-09-21 10:30:00,30.93,30.99,30.67,30.83,132288.0,27.0262,27.0786,26.799,26.9388,132288.0
2020-09-21 10:35:00,30.84,30.84,30.68,30.71,82937.0,26.9475,26.9475,26.8077,26.8339,82937.0
2020-09-21 10:40:00,30.7,30.72,30.53,30.57,90112.0,26.8252,26.8427,26.6767,26.7116,90112.0
2020-09-21 10:45:00,30.58,30.71,30.57,30.7,93654.0,26.7203,26.8339,26.7116,26.8252,93654.0
2020-09-21 10:50:00,30.7,30.76,30.64,30.75,83809.0,26.8252,26.8776,26.7728,26.8689,83809.0
2020-09-21 10:55:00,30.75,30.78,30.47,30.48,161291.0,26.8689,26.8951,26.6242,26.633,161291.0
2020-09-21 11:00:00,30.46,30.52,30.44,30.49,75174.0,26.6155,26.6679,26.598,26.6417,75174.0
2020-09-21 11:05:00,30.49,30.67,30.46,30.47,58039.0,26.6417,26.799,26.6155,26.6242,58039.0
2020-09-21 11:10:00,30.48,30.51,30.35,30.4,78038.0,26.633,26.6592,26.5194,26.5631,78038.0
2020-09-21 11:15:00,30.41,30.41,30.25,30.26,88155.0,26.5718,26.5718,26.432,26.4407,88155.0
2020-09-21 11:20:00,30.26,30.35,30.26,30.35,64015.0,26.4407,26.5194,26.4407,26.5194,64015.0
2020-09-21 11:25:00,30.35,30.4,30.25,30.32,132148.0,26.5194,26.5631,26.432,26.4932,132148.0
2020-09-21 11:30:00,30.32,30.42,30.31,30.35,83227.0,26.4932,26.5805,26.4844,26.5194,83227.0
2020-09-21 11:35:00,30.35,30.51,30.33,30.45,49050.0,26.5194,26.6592,26.5019,26.6068,49050.0
2020-09-21 11:40:00,30.45,30.61,30.41,30.53,72536.0,26.6068,26.7466,26.5718,26.6767,72536.0
2020-09-21 11:45:00,30.54,30.71,30.54,30.66,95156.0,26.6854,26.8339,26.6854,26.7903,95156.0
2020-09-21 11:50:00,30.65,30.71,30.62,30.68,73627.0,26.7815,26.8339,26.7553,26.8077,73627.0
2020-09-21 11:55:00,30.67,30.68,30.58,30.64,55889.0,26.799,26.8077,26.7203,26.7728,55889.0
2020-09-21 12:00:00,30.64,30.76,30.6,30.75,66601.0,26.7728,26.8776,26.7378,26.8689,66601.0
2020-09-21 12:05:00,30.75,30.85,30.74,30.8,78900.0,26.8689,26.9563,26.8602,26.9126,78900.0
2020-09-21 12:10:00,30.8,30.89,30.78,30.82,112807.0,26.9126,26.9912,26.8951,26.9301,112807.0
2020-09-21 12:15:00,30.8,30.86,30.76,30.81,49383.0,26.9126,26.965,26.8776,26.9213,49383.0
2020-09-21 12:20:00,30.8,30.82,30.74,30.78,39382.0,26.9126,26.9301,26.8602,26.8951,39382.0
2020-09-21 12:25:00,30.8,30.91,30.79,30.83,47984.0,26.9126,27.0087,26.9038,26.9388,47984.0
2020-09-21 12:30:00,30.84,30.87,30.79,30.8,36974.0,26.9475,26.9737,26.9038,26.9126,36974.0
2020-09-21 12:35:00,30.81,30.94,30.81,30.88,68501.0,26.9213,27.0349,26.9213,26.9825,68501.0
2020-09-21 12:40:00,30.88,30.95,30.87,30.89,32728.0,26.9825,27.0437,26.9737,26.9912,32728.0
2020-09-21 12:45:00,30.88,31.01,30.86,31.01,54097.0,26.9825,27.0961,26.965,27.0961,54097.0
2020-09-21 12:50:00,31.0,31.01,30.94,30.96,94219.0,27.0873,27.0961,27.0349,27.0524,94219.0
2020-09-21 12:55:00,30.96,30.98,30.86,30.89,73734.0,27.0524,27.0699,26.965,26.9912,73734.0
2020-09-21 13:00:00,30.9,30.98,30.86,30.96,41763.0,27.0,27.0699,26.965,27.0524,41763.0
2020-09-21 13:05:00,30.96,31.09,30.95,31.07,36955.0,27.0524,27.166,27.0437,27.1485,36955.0
2020-09-21 13:10:00,31.08,31.2,31.07,31.19,26750.0,27.1572,27.2621,27.1485,27.2534,26750.0
2020-09-21 13:15:00,31.19,31.22,31.16,31.17,32137.0,27.2534,27.2796,27.2271,27.2359,32137.0
2020-09-21 13:20:00,31.17,31.25,31.16,31.21,38319.0,27.2359,27.3058,27.2271,27.2708,38319.0
2020-09-21 13:25:00,31.21,31.24,31.19,31.22,32788.0,27.2708,27.297,27.2534,27.2796,32788.0
2020-09-21 13:30:00,31.23,31.27,31.19,31.19,63344.0,27.2883,27.3233,27.2534,27.2534,63344.0
2020-09-21 13:35:00,31.2,31.28,31.19,31.26,25208.0,27.2621,27.332,27.2534,27.3145,25208.0
2020-09-21 13:40:00,31.26,31.26,31.19,31.21,29637.0,27.3145,27.3145,27.2534,27.2708,29637.0
2020-09-21 13:45:00,31.2,31.26,31.18,31.23,28522.0,27.2621,27.3145,27.2446,27.2883,28522.0
2020-09-21 13:50:00,31.23,31.3,31.2,31.22,25705.0,27.2883,27.3495,27.2621,27.2796,25705.0
2020-09-21 13:55:00,31.21,31.26,31.19,31.23,41850.0,27.2708,27.3145,27.2534,27.2883,41850.0
2020-09-21 14:00:00,31.24,31.24,31.16,31.2,32540.0,27.297,27.297,27.2271,27.2621,32540.0
2020-09-21 14:05:00,31.2,31.21,31.06,31.09,60092.0,27.2621,27.2708,27.1398,27.166,60092.0
2020-09-21 14:10:00,31.09,31.1,31.01,31.06,27920.0,27.166,27.1747,27.0961,27.1398,27920.0
2020-09-21 14:15:00,31.07,31.09,30.98,31.0,27825.0,27.1485,27.166,27.0699,27.0873,27825.0
2020-09-21 14:20:00,31.0,31.11,30.98,31.05,37265.0,27.0873,27.1835,27.0699,27.131,37265.0
2020-09-21 14:25:00,31.05,31.1,31.01,31.01,29311.0,27.131,27.1747,27.0961,27.0961,29311.0
2020-09-21 14:30:00,31.02,31.03,30.92,30.95,45649.0,27.1048,27.1136,27.0174,27.0437,45649.0
2020-09-21 14:35:00,30.95,30.97,30.91,30.94,23537.0,27.0437,27.0611,27.0087,27.0349,23537.0
2020-09-21 14:40:00,30.95,31.0,30.94,30.99,32424.0,27.0437,27.0873,27.0349,27.0786,32424.0
2020-09-21 14:45:00,30.98,31.02,30.96,30.99,31807.0,27.0699,27.1048,27.0524,27.0786,31807.0
2020-09-21 14:50:00,30.99,31.05,30.97,31.05,27877.0,27.0786,27.131,27.0611,27.131,27877.0
2020-09-21 14:55:00,31.05,31.12,31.05,31.11,52693.0,27.131,27.1922,27.131,27.1835,52693.0
2020-09-21 15:00:00,31.11,31.2,31.08,31.18,36401.0,27.1835,27.2621,27.1572,27.2446,36401.0
2020-09-21 15:05:00,31.18,31.26,31.15,31.24,49635.0,27.2446,27.3145,27.2184,27.297,49635.0
2020-09-21 15:10:00,31.24,31.29,31.2,31.21,45198.0,27.297,27.3407,27.2621,27.2708,45198.0
2020-09-21 15:15:00,31.21,31.28,31.17,31.22,55243.0,27.2708,27.332,27.2359,27.2796,55243.0
2020-09-21 15:20:00,31.23,31.31,31.2,31.31,60439.0,27.2883,27.3582,27.2621,27.3582,60439.0
2020-09-21 15:25:00,31.31,31.33,31.23,31.25,57162.0,27.3582,27.3757,27.2883,27.3058,57162.0
2020-09-21 15:30:00,31.25,31.27,31.08,31.16,91544.0,27.3058,27.3233,27.1572,27.2271,91544.0
2020-09-21 15:35:00,31.17,31.23,31.1,31.13,90787.0,27.2359,27.2883,27.1747,27.2009,90787.0
2020-09-21 15:40:00,31.14,31.15,31.05,31.13,136756.0,27.2097,27.2184,27.131,27.2009,136756.0
2020-09-21 15:45:00,31.13,31.16,31.09,31.15,150334.0,27.2009,27.2271,27.166,27.2184,150334.0
2020-09-21 15:50:00,31.16,31.22,31.14,31.14,148488.0,27.2271,27.2796,27.2097,27.2097,148488.0
2020-09-21 15:55:00,31.14,31.33,31.13,31.25,463865.0,27.2097,27.3757,27.2009,27.3058,463865.0
2020-09-22 09:30:00,31.1,31.64,31.09,31.34,137058.0,27.1747,27.6466,27.166,27.3844,137058.0
2020-09-22 09:35:00,31.32,31.65,31.27,31.61,50273.0,27.367,27.6553,27.3233,27.6203,50273.0
2020-09-22 09:40:00,31.62,31.71,31.47,31.48,70346.0,27.6291,27.7077,27.498,27.5068,70346.0
2020-09-22 09:45:00,31.49,31.52,31.24,31.24,83289.0,27.5155,27.5417,27.297,27.297,83289.0
2020-09-22 09:50:00,31.25,31.45,31.16,31.43,121984.0,27.3058,27.4805,27.2271,27.4631,121984.0
2020-09-22 09:55:00,31.44,31.5,31.35,31.36,91602.0,27.4718,27.5242,27.3932,27.4019,91602.0
2020-09-22 10:00:00,31.34,31.38,31.25,31.35,49538.0,27.3844,27.4194,27.3058,27.3932,49538.0
2020-09-22 10:05:00,31.35,31.38,31.23,31.3,45584.0,27.3932,27.4194,27.2883,27.3495,45584.0
2020-09-22 10:10:00,31.3,31.39,31.27,31.35,28802.0,27.3495,27.4281,27.3233,27.3932,28802.0
2020-09-22 10:15:00,31.35,31.45,31.35,31.41,35518.0,27.3932,27.4805,27.3932,27.4456,35518.0
2020-09-22 10:20:00,31.41,31.45,31.32,31.36,20446.0,27.4456,27.4805,27.367,27.4019,20446.0
2020-09-22 10:25:00,31.37,31.42,31.31,31.4,45066.0,27.4106,27.4543,27.3582,27.4369,45066.0
2020-09-22 10:30:00,31.39,31.5,31.39,31.41,37487.0,27.4281,27.5242,27.4281,27.4456,37487.0
2020-09-22 10:35:00,31.42,31.49,31.39,31.42,46611.0,27.4543,27.5155,27.4281,27.4543,46611.0
2020-09-22 10:40:00,31.42,31.46,31.34,31.36,59177.0,27.4543,27.4893,27.3844,27.4019,59177.0
2020-09-22 10:45:00,31.34,31.4,31.32,31.37,43505.0,27.3844,27.4369,27.367,27.4106,43505.0
2020-09-22 10:50:00,31.37,31.41,31.34,31.36,40315.0,27.4106,27.4456,27.3844,27.4019,40315.0
2020-09-22 10:55:00,31.37,31.41,31.28,31.29,114904.0,27.4106,27.4456,27.332,27.3407,114904.0
2020-09-22 11:00:00,31.29,31.36,31.19,31.22,155721.0,27.3407,27.4019,27.2534,27.2796,155721.0
2020-09-22 11:05:00,31.24,31.26,31.18,31.23,24669.0,27.297,27.3145,27.2446,27.2883,24669.0
2020-09-22 11:10:00,31.25,31.29,31.18,31.23,70015.0,27.3058,27.3407,27.2446,27.2883,70015.0
2020-09-22 11:15:00,31.22,31.28,31.2,31.28,65563.0,27.2796,27.332,27.2621,27.332,65563.0
2020-09-22 11:20:00,31.28,31.42,31.28,31.4,65661.0,27.332,27.4543,27.332,27.4369,65661.0
2020-09-22 11:25:00,31.4,31.42,31.38,31.4,22761.0,27.4369,27.4543,27.4194,27.4369,22761.0
2020-09-22 11:30:00,31.4,31.43,31.31,31.32,39467.0,27.4369,27.4631,27.3582,27.367,39467.0
2020-09-22 11:35:00,31.32,31.43,31.31,31.39,28163.0,27.367,27.4631,27.3582,27.4281,28163.0
2020-09-22 11:40:00,31.4,31.44,31.38,31.39,29162.0,27.4369,27.4718,27.4194,27.4281,29162.0
2020-09-22 11:45:00,31.39,31.44,31.38,31.43,15065.0,27.4281,27.4718,27.4194,27.4631,15065.0
2020-09-22 11:50:00,31.43,31.46,31.41,31.42,14203.0,27.4631,27.4893,27.4456,27.4543,14203.0
2020-09-22 11:55:00,31.42,31.44,31.4,31.41,27405.0,27.4543,27.4718,27.4369,27.4456,27405.0
2020-09-22 12:00:00,31.41,31.44,31.38,31.44,50180.0,27.4456,27.4718,27.4194,27.4718,50180.0
2020-09-22 12:05:00,31.45,31.46,31.35,31.36,31459.0,27.4805,27.4893,27.3932,27.4019,31459.0
2020-09-22 12:10:00,31.37,31.38,31.33,31.37,22678.0,27.4106,27.4194,27.3757,27.4106,22678.0
2020-09-22 12:15:00,31.37,31.38,31.33,31.35,23957.0,27.4106,27.4194,27.3757,27.3932,23957.0
2020-09-22 12:20:00,31.35,31.35,31.29,31.35,16088.0,27.3932,27.3932,27.3407,27.3932,16088.0
2020-09-22 12:25:00,31.35,31.37,31.31,31.34,25929.0,27.3932,27.4106,27.3582,27.3844,25929.0
2020-09-22 12:30:00,31.34,31.34,31.18,31.2,22321.0,27.3844,27.3844,27.2446,27.2621,22321.0
2020-09-22 12:35:00,31.19,31.2,31.1,31.12,28312.0,27.2534,27.2621,27.1747,27.1922,28312.0
2020-09-22 12:40:00,31.13,31.17,31.12,31.16,33006.0,27.2009,27.2359,27.1922,27.2271,33006.0
2020-09-22 12:45:00,31.16,31.17,31.07,31.07,21340.0,27.2271,27.2359,27.1485,27.1485,21340.0
2020-09-22 12:50:00,31.07,31.09,31.04,31.07,24339.0,27.1485,27.166,27.1223,27.1485,24339.0
2020-09-22 12:55:00,31.07,31.09,31.02,31.07,29708.0,27.1485,27.166,27.1048,27.1485,29708.0
2020-09-22 13:00:00,31.08,31.09,31.02,31.03,39072.0,27.1572,27.166,27.1048,27.1136,39072.0
2020-09-22 13:05:00,31.03,31.03,30.97,31.01,49012.0,27.1136,27.1136,27.0611,27.0961,49012.0
2020-09-22 13:10:00,31.01,31.07,30.98,30.98,19206.0,27.0961,27.1485,27.0699,27.0699,19206.0
2020-09-22 13:15:00,30.98,30.98,30.92,30.97,29164.0,27.0699,27.0699,27.0174,27.0611,29164.0
2020-09-22 13:20:00,30.96,30.98,30.94,30.97,19456.0,27.0524,27.0699,27.0349,27.0611,19456.0
2020-09-22 13:25:00,30.97,31.03,30.97,31.02,35956.0,27.0611,27.1136,27.0611,27.1048,35956.0
2020-09-22 13:30:00,31.02,31.02,30.96,31.01,15399.0,27.1048,27.1048,27.0524,27.0961,15399.0
2020-09-22 13:35:00,31.01,31.09,30.99,31.07,33289.0,27.0961,27.166,27.0786,27.1485,33289.0
2020-09-22 13:40:00,31.09,31.09,31.05,31.08,17994.0,27.166,27.166,27.131,27.1572,17994.0
2020-09-22 13:45:00,31.07,31.13,31.06,31.09,35364.0,27.1485,27.2009,27.1398,27.166,35364.0
2020-09-22 13:50:00,31.1,31.14,31.1,31.12,20706.0,27.1747,27.2097,27.1747,27.1922,20706.0
2020-09-22 13:55:00,31.12,31.14,31.08,31.1,29531.0,27.1922,27.2097,27.1572,27.1747,29531.0
2020-09-22 14:00:00,31.12,31.23,31.11,31.21,35319.0,27.1922,27.2883,27.1835,27.2708,35319.0
2020-09-22 14:05:00,31.21,31.22,31.15,31.16,29653.0,27.2708,27.2796,27.2184,27.2271,29653.0
2020-09-22 14:10:00,31.16,31.2,31.16,31.18,29109.0,27.2271,27.2621,27.2271,27.2446,29109.0
2020-09-22 14:15:00,31.18,31.18,31.13,31.14,15339.0,27.2446,27.2446,27.2009,27.2097,15339.0
2020-09-22 14:20:00,31.14,31.15,31.06,31.09,25034.0,27.2097,27.2184,27.1398,27.166,25034.0
2020-09-22 14:25:00,31.1,31.14,31.1,31.1,22528.0,27.1747,27.2097,27.1747,27.1747,22528.0
2020-09-22 14:30:00,31.11,31.15,31.1,31.11,20138.0,27.1835,27.2184,27.1747,27.1835,20138.0
2020-09-22 14:35:00,31.1,31.13,31.07,31.11,34026.0,27.1747,27.2009,27.1485,27.1835,34026.0
2020-09-22 14:40:00,31.11,31.12,31.07,31.1,30085.0,27.1835,27.1922,27.1485,27.1747,30085.0
2020-09-22 14:45:00,31.1,31.13,31.09,31.11,16884.0,27.1747,27.2009,27.166,27.1835,16884.0
2020-09-22 14:50:00,31.11,31.13,31.1,31.12,24017.0,27.1835,27.2009,27.1747,27.1922,24017.0
2020-09-22 14:55:00,31.12,31.15,31.06,31.07,23400.0,27.1922,27.2184,27.1398,27.1485,23400.0
2020-09-22 15:00:00,31.08,31.08,31.02,31.03,26718.0,27.1572,27.1572,27.1048,27.1136,26718.0
2020-09-22 15:05:00,31.03,31.09,31.02,31.05,31810.0,27.1136,27.166,27.1048,27.131,31810.0
2020-09-22 15:10:00,31.05,31.08,31.02,31.04,32579.0,27.131,27.1572,27.1048,27.1223,32579.0
2020-09-22 15:15:00,31.03,31.08,31.0,31.07,35922.0,27.1136,27.1572,27.0873,27.1485,35922.0
2020-09-22 15:20:00,31.07,31.08,31.0,31.01,42488.0,27.1485,27.1572,27.0873,27.0961,42488.0
2020-09-22 15:25:00,31.01,31.12,31.0,31.12,78771.0,27.0961,27.1922,27.0873,27.1922,78771.0
2020-09-22 15:30:00,31.12,31.12,30.97,30.99,79605.0,27.1922,27.1922,27.0611,27.0786,79605.0
2020-09-22 15:35:00,30.99,31.0,30.89,30.94,86056.0,27.0786,27.0873,26.9912,27.0349,86056.0
2020-09-22 15:40:00,30.94,30.97,30.91,30.92,72889.0,27.0349,27.0611,27.0087,27.0174,72889.0
2020-09-22 15:45:00,30.93,31.11,30.9,31.08,180588.0,27.0262,27.1835,27.0,27.1572,180588.0
2020-09-22 15:50:00,31.08,31.11,30.95,30.96,151607.0,27.1572,27.1835,27.0437,27.0524,151607.0
2020-09-22 15:55:00,30.96,31.04,30.88,31.04,500039.0,27.0524,27.1223,26.9825,27.1223,500039.0
2020-09-23 09:30:00,30.9,31.0,30.66,30.95,119262.0,27.0,27.0873,26.7903,27.0437,119262.0
2020-09-23 09:35:00,30.95,31.13,30.92,31.09,85366.0,27.0437,27.2009,27.0174,27.166,85366.0
2020-09-23 09:40:00,31.1,31.17,30.88,30.97,55346.0,27.1747,27.2359,26.9825,27.0611,55346.0
2020-09-23 09:45:00,30.97,31.04,30.8,30.93,50800.0,27.0611,27.1223,26.9126,27.0262,50800.0
2020-09-23 09:50:00,30.94,31.02,30.84,30.9,59107.0,27.0349,27.1048,26.9475,27.0,59107.0
2020-09-23 09:55:00,30.9,30.96,30.78,30.8,99515.0,27.0,27.0524,26.8951,26.9126,99515.0
2020-09-23 10:00:00,30.8,30.93,30.75,30.92,48115.0,26.9126,27.0262,26.8689,27.0174,48115.0
2020-09-23 10:05:00,30.92,30.94,30.83,30.83,62295.0,27.0174,27.0349,26.9388,26.9388,62295.0
2020-09-23 10:10:00,30.83,30.85,30.75,30.8,36271.0,26.9388,26.9563,26.8689,26.9126,36271.0
2020-09-23 10:15:00,30.82,30.87,30.75,30.76,118641.0,26.9301,26.9737,26.8689,26.8776,118641.0
2020-09-23 10:20:00,30.75,30.77,30.6,30.64,67650.0,26.8689,26.8864,26.7378,26.7728,67650.0
2020-09-23 10:25:00,30.64,30.77,30.62,30.64,50117.0,26.7728,26.8864,26.7553,26.7728,50117.0
2020-09-23 10:30:00,30.64,30.78,30.63,30.67,105922.0,26.7728,26.8951,26.764,26.799,105922.0
2020-09-23 10:35:00,30.67,30.67,30.5,30.6,69986.0,26.799,26.799,26.6504,26.7378,69986.0
2020-09-23 10:40:00,30.59,30.69,30.57,30.58,36872.0,26.7291,26.8165,26.7116,26.7203,36872.0
2020-09-23 10:45:00,30.58,30.77,30.55,30.77,52038.0,26.7203,26.8864,26.6941,26.8864,52038.0
2020-09-23 10:50:00,30.78,30.82,30.63,30.64,81445.0,26.8951,26.9301,26.764,26.7728,81445.0
2020-09-23 10:55:00,30.65,30.76,30.62,30.63,28134.0,26.7815,26.8776,26.7553,26.764,28134.0
2020-09-23 11:00:00,30.63,30.75,30.57,30.71,58608.0,26.764,26.8689,26.7116,26.8339,58608.0
2020-09-23 11:05:00,30.71,30.79,30.7,30.72,36956.0,26.8339,26.9038,26.8252,26.8427,36956.0
2020-09-23 11:10:00,30.72,30.73,30.66,30.72,27859.0,26.8427,26.8514,26.7903,26.8427,27859.0
2020-09-23 11:15:00,30.73,30.79,30.69,30.75,43825.0,26.8514,26.9038,26.8165,26.8689,43825.0
2020-09-23 11:20:00,30.76,30.77,30.66,30.69,29551.0,26.8776,26.8864,26.7903,26.8165,29551.0
2020-09-23 11:25:00,30.69,30.7,30.63,30.67,30877.0,26.8165,26.8252,26.764,26.799,30877.0
2020-09-23 11:30:00,30.68,30.72,30.61,30.65,19020.0,26.8077,26.8427,26.7466,26.7815,19020.0
2020-09-23 11:35:00,30.65,30.73,30.63,30.67,31111.0,26.7815,26.8514,26.764,26.799,31111.0
2020-09-23 11:40:00,30.69,30.73,30.63,30.64,14866.0,26.8165,26.8514,26.764,26.7728,14866.0
2020-09-23 11:45:00,30.64,30.64,30.57,30.57,20648.0,26.7728,26.7728,26.7116,26.7116,20648.0
2020-09-23 11:50:00,30.57,30.58,30.5,30.54,21781.0,26.7116,26.7203,26.6504,26.6854,21781.0
2020-09-23 11:55:00,30.54,30.56,30.51,30.52,20134.0,26.6854,26.7029,26.6592,26.6679,20134.0
2020-09-23 12:00:00,30.52,30.59,30.5,30.55,43483.0,26.6679,26.7291,26.6504,26.6941,43483.0
2020-09-23 12:05:00,30.55,30.61,30.53,30.59,21451.0,26.6941,26.7466,26.6767,26.7291,21451.0
2020-09-23 12:10:00,30.6,30.62,30.5,30.5,42593.0,26.7378,26.7553,26.6504,26.6504,42593.0
2020-09-23 12:15:00,30.5,30.61,30.5,30.56,38755.0,26.6504,26.7466,26.6504,26.7029,38755.0
2020-09-23 12:20:00,30.58,30.62,30.53,30.6,14459.0,26.7203,26.7553,26.6767,26.7378,14459.0
2020-09-23 12:25:00,30.61,30.66,30.59,30.65,33482.0,26.7466,26.7903,26.7291,26.7815,33482.0
2020-09-23 12:30:00,30.64,30.66,30.59,30.62,34463.0,26.7728,26.7903,26.7291,26.7553,34463.0
2020-09-23 12:35:00,30.61,30.75,30.61,30.75,31941.0,26.7466,26.8689,26.7466,26.8689,31941.0
2020-09-23 12:40:00,30.75,30.79,30.64,30.66,38730.0,26.8689,26.9038,26.7728,26.7903,38730.0
2020-09-23 12:45:00,30.66,30.67,30.59,30.61,14225.0,26.7903,26.799,26.7291,26.7466,14225.0
2020-09-23 12:50:00,30.6,30.62,30.55,30.57,11770.0,26.7378,26.7553,26.6941,26.7116,11770.0
2020-09-23 12:55:00,30.57,30.6,30.55,30.6,8458.0,26.7116,26.7378,26.6941,26.7378,8458.0
2020-09-23 13:00:00,30.61,30.62,30.55,30.55,15703.0,26.7466,26.7553,26.6941,26.6941,15703.0
2020-09-23 13:05:00,30.57,30.59,30.54,30.55,13934.0,26.7116,26.7291,26.6854,26.6941,13934.0
2020-09-23 13:10:00,30.55,30.6,30.51,30.6,19052.0,26.6941,26.7378,26.6592,26.7378,19052.0
2020-09-23 13:15:00,30.6,30.66,30.57,30.65,20204.0,26.7378,26.7903,26.7116,26.7815,20204.0
2020-09-23 13:20:00,30.64,30.7,30.63,30.68,17269.0,26.7728,26.8252,26.764,26.8077,17269.0
2020-09-23 13:25:00,30.69,30.69,30.59,30.6,30002.0,26.8165,26.8165,26.7291,26.7378,30002.0
2020-09-23 13:30:00,30.6,30.62,30.53,30.54,22154.0,26.7378,26.7553,26.6767,26.6854,22154.0
2020-09-23 13:35:00,30.52,30.52,30.41,30.41,61429.0,26.6679,26.6679,26.5718,26.5718,61429.0
2020-09-23 13:40:00,30.4,30.44,30.36,30.37,21120.0,26.5631,26.598,26.5281,26.5369,21120.0
2020-09-23 13:45:00,30.38,30.39,30.29,30.32,53286.0,26.5456,26.5543,26.467,26.4932,53286.0
2020-09-23 13:50:00,30.3,30.31,30.16,30.19,88749.0,26.4757,26.4844,26.3534,26.3796,88749.0
2020-09-23 13:55:00,30.18,30.22,30.14,30.15,50036.0,26.3708,26.4058,26.3359,26.3446,50036.0
2020-09-23 14:00:00,30.15,30.16,30.05,30.08,62309.0,26.3446,26.3534,26.2572,26.2835,62309.0
2020-09-23 14:05:00,30.08,30.1,29.98,29.99,81493.0,26.2835,26.3009,26.1961,26.2048,81493.0
2020-09-23 14:10:00,29.98,30.02,29.96,29.99,42927.0,26.1961,26.231,26.1786,26.2048,42927.0
2020-09-23 14:15:00,29.99,29.99,29.61,29.63,152232.0,26.2048,26.2048,25.8728,25.8903,152232.0
2020-09-23 14:20:00,29.65,29.77,29.64,29.68,91928.0,25.9077,26.0126,25.899,25.9339,91928.0
2020-09-23 14:25:00,29.68,29.76,29.65,29.74,79539.0,25.9339,26.0038,25.9077,25.9864,79539.0
2020-09-23 14:30:00,29.73,29.74,29.63,29.66,53065.0,25.9776,25.9864,25.8903,25.9165,53065.0
2020-09-23 14:35:00,29.67,29.69,29.59,29.6,63712.0,25.9252,25.9427,25.8553,25.864,63712.0
2020-09-23 14:40:00,29.6,29.61,29.48,29.54,86748.0,25.864,25.8728,25.7592,25.8116,86748.0
2020-09-23 14:45:00,29.54,29.55,29.41,29.45,83131.0,25.8116,25.8204,25.698,25.733,83131.0
2020-09-23 14:50:00,29.45,29.58,29.42,29.42,65781.0,25.733,25.8466,25.7068,25.7068,65781.0
2020-09-23 14:55:00,29.42,29.43,29.35,29.38,84101.0,25.7068,25.7155,25.6456,25.6718,84101.0
2020-09-23 15:00:00,29.39,29.45,29.24,29.25,79183.0,25.6805,25.733,25.5495,25.5582,79183.0
2020-09-23 15:05:00,29.25,29.29,29.12,29.2,137773.0,25.5582,25.5932,25.4446,25.5145,137773.0
2020-09-23 15:10:00,29.21,29.36,29.2,29.28,48611.0,25.5233,25.6543,25.5145,25.5844,48611.0
2020-09-23 15:15:00,29.27,29.28,29.14,29.21,82505.0,25.5757,25.5844,25.4621,25.5233,82505.0
2020-09-23 15:20:00,29.21,29.21,29.04,29.05,90723.0,25.5233,25.5233,25.3747,25.3835,90723.0
2020-09-23 15:25:00,29.05,29.17,29.01,29.15,141219.0,25.3835,25.4883,25.3485,25.4708,141219.0
2020-09-23 15:30:00,29.14,29.18,29.09,29.12,81311.0,25.4621,25.4971,25.4184,25.4446,81311.0
2020-09-23 15:35:00,29.13,29.14,29.05,29.08,214935.0,25.4534,25.4621,25.3835,25.4097,214935.0
2020-09-23 15:40:00,29.09,29.16,29.02,29.06,121694.0,25.4184,25.4796,25.3572,25.3922,121694.0
2020-09-23 15:45:00,29.06,29.07,28.91,28.96,206161.0,25.3922,25.4009,25.2611,25.3048,206161.0
2020-09-23 15:50:00,28.98,29.0,28.91,28.95,222271.0,25.3223,25.3398,25.2611,25.2961,222271.0
2020-09-23 15:55:00,28.96,29.01,28.7,28.74,934498.0,25.3048,25.3485,25.0776,25.1126,934498.0
2020-09-24 09:30:00,28.54,28.7,28.02,28.17,337650.0,24.9378,25.0776,24.4835,24.6145,337650.0
2020-09-24 09:35:00,28.19,28.31,27.92,27.93,135815.0,24.632,24.7369,24.3961,24.4048,135815.0
2020-09-24 09:40:00,27.97,27.98,27.7,27.7,166320.0,24.4398,24.4485,24.2038,24.2038,166320.0
2020-09-24 09:45:00,27.7,28.39,27.64,28.24,283924.0,24.2038,24.8068,24.1514,24.6757,283924.0
2020-09-24 09:50:00,28.26,28.39,28.1,28.16,169346.0,24.6932,24.8068,24.5534,24.6058,169346.0
2020-09-24 09:55:00,28.15,28.15,27.89,27.93,110939.0,24.5971,24.5971,24.3699,24.4048,110939.0
2020-09-24 10:00:00,27.94,28.24,27.94,28.07,219677.0,24.4136,24.6757,24.4136,24.5271,219677.0
2020-09-24 10:05:00,28.08,28.33,28.08,28.29,250777.0,24.5359,24.7543,24.5359,24.7194,250777.0
2020-09-24 10:10:00,28.28,28.3,28.12,28.21,66734.0,24.7106,24.7281,24.5708,24.6495,66734.0
2020-09-24 10:15:00,28.22,28.34,28.22,28.23,76388.0,24.6582,24.7631,24.6582,24.667,76388.0
2020-09-24 10:20:00,28.23,28.25,28.06,28.07,88341.0,24.667,24.6844,24.5184,24.5271,88341.0
2020-09-24 10:25:00,28.09,28.11,28.0,28.08,71404.0,24.5446,24.5621,24.466,24.5359,71404.0
2020-09-24 10:30:00,28.08,28.09,27.81,27.85,113399.0,24.5359,24.5446,24.3,24.3349,113399.0
2020-09-24 10:35:00,27.84,28.02,27.8,27.96,64171.0,24.3262,24.4835,24.2912,24.431,64171.0
2020-09-24 10:40:00,27.95,28.16,27.94,28.06,68577.0,24.4223,24.6058,24.4136,24.5184,68577.0
2020-09-24 10:45:00,28.08,28.21,28.0,28.01,74554.0,24.5359,24.6495,24.466,24.4747,74554.0
2020-09-24 10:50:00,28.02,28.04,27.9,27.95,49825.0,24.4835,24.5009,24.3786,24.4223,49825.0
2020-09-24 10:55:00,27.93,27.99,27.8,27.95,47914.0,24.4048,24.4572,24.2912,24.4223,47914.0
2020-09-24 11:00:00,27.94,27.94,27.81,27.83,77287.0,24.4136,24.4136,24.3,24.3174,77287.0
2020-09-24 11:05:00,27.82,27.85,27.74,27.79,74177.0,24.3087,24.3349,24.2388,24.2825,74177.0
2020-09-24 11:10:00,27.79,27.84,27.75,27.83,89311.0,24.2825,24.3262,24.2475,24.3174,89311.0
2020-09-24 11:15:00,27.84,27.84,27.61,27.61,115886.0,24.3262,24.3262,24.1252,24.1252,115886.0
2020-09-24 11:20:00,27.61,27.69,27.57,27.64,134466.0,24.1252,24.1951,24.0903,24.1514,134466.0
2020-09-24 11:25:00,27.64,27.82,27.63,27.72,57181.0,24.1514,24.3087,24.1427,24.2213,57181.0
2020-09-24 11:30:00,27.71,27.83,27.71,27.74,57329.0,24.2126,24.3174,24.2126,24.2388,57329.0
2020-09-24 11:35:00,27.73,27.8,27.7,27.79,49462.0,24.2301,24.2912,24.2038,24.2825,49462.0
2020-09-24 11:40:00,27.79,27.87,27.77,27.83,62609.0,24.2825,24.3524,24.265,24.3174,62609.0
2020-09-24 11:45:00,27.82,27.87,27.82,27.86,61349.0,24.3087,24.3524,24.3087,24.3437,61349.0
2020-09-24 11:50:00,27.87,27.94,27.85,27.91,57874.0,24.3524,24.4136,24.3349,24.3873,57874.0
2020-09-24 11:55:00,27.91,28.1,27.9,28.08,113241.0,24.3873,24.5534,24.3786,24.5359,113241.0
2020-09-24 12:00:00,28.08,28.09,28.02,28.04,143991.0,24.5359,24.5446,24.4835,24.5009,143991.0
2020-09-24 12:05:00,28.04,28.15,28.01,28.14,193089.0,24.5009,24.5971,24.4747,24.5883,193089.0
2020-09-24 12:10:00,28.13,28.14,27.99,28.07,131531.0,24.5796,24.5883,24.4572,24.5271,131531.0
2020-09-24 12:15:00,28.07,28.15,28.05,28.11,97485.0,24.5271,24.5971,24.5097,24.5621,97485.0
2020-09-24 12:20:00,28.13,28.17,27.99,27.99,106749.0,24.5796,24.6145,24.4572,24.4572,106749.0
2020-09-24 12:25:00,28.0,28.16,27.99,28.1,96472.0,24.466,24.6058,24.4572,24.5534,96472.0
2020-09-24 12:30:00,28.1,28.22,28.09,28.12,158628.0,24.5534,24.6582,24.5446,24.5708,158628.0
2020-09-24 12:35:00,28.12,28.13,28.08,28.11,73597.0,24.5708,24.5796,24.5359,24.5621,73597.0
2020-09-24 12:40:00,28.1,28.17,28.07,28.17,69178.0,24.5534,24.6145,24.5271,24.6145,69178.0
2020-09-24 12:45:00,28.16,28.19,28.14,28.18,38214.0,24.6058,24.632,24.5883,24.6233,38214.0
2020-09-24 12:50:00,28.18,28.24,28.17,28.21,67985.0,24.6233,24.6757,24.6145,24.6495,67985.0
2020-09-24 12:55:00,28.21,28.35,28.21,28.34,59272.0,24.6495,24.7718,24.6495,24.7631,59272.0
2020-09-24 13:00:00,28.33,28.39,28.32,28.38,44108.0,24.7543,24.8068,24.7456,24.798,44108.0
2020-09-24 13:05:00,28.38,28.41,28.34,28.38,63015.0,24.798,24.8242,24.7631,24.798,63015.0
2020-09-24 13:10:00,28.37,28.55,28.37,28.54,174823.0,24.7893,24.9466,24.7893,24.9378,174823.0
2020-09-24 13:15:00,28.54,28.69,28.49,28.51,110954.0,24.9378,25.0689,24.8941,24.9116,110954.0
2020-09-24 13:20:00,28.52,28.73,28.51,28.62,69763.0,24.9204,25.1038,24.9116,25.0077,69763.0
2020-09-24 13:25:00,28.62,28.71,28.62,28.7,42201.0,25.0077,25.0864,25.0077,25.0776,42201.0
2020-09-24 13:30:00,28.71,28.9,28.68,28.86,118432.0,25.0864,25.2524,25.0602,25.2174,118432.0
2020-09-24 13:35:00,28.85,28.85,28.79,28.82,83745.0,25.2087,25.2087,25.1563,25.1825,83745.0
2020-09-24 13:40:00,28.81,28.93,28.8,28.9,91843.0,25.1737,25.2786,25.165,25.2524,91843.0
2020-09-24 13:45:00,28.9,29.01,28.89,28.98,111236.0,25.2524,25.3485,25.2437,25.3223,111236.0
2020-09-24 13:50:00,28.98,29.15,28.97,29.11,117819.0,25.3223,25.4708,25.3136,25.4359,117819.0
2020-09-24 13:55:00,29.12,29.12,29.04,29.05,67167.0,25.4446,25.4446,25.3747,25.3835,67167.0
2020-09-24 14:00:00,29.06,29.11,29.0,29.04,66479.0,25.3922,25.4359,25.3398,25.3747,66479.0
2020-09-24 14:05:00,29.04,29.05,28.92,28.97,55624.0,25.3747,25.3835,25.2699,25.3136,55624.0
2020-09-24 14:10:00,28.98,29.02,28.95,28.96,31825.0,25.3223,25.3572,25.2961,25.3048,31825.0
2020-09-24 14:15:00,28.96,29.0,28.82,28.84,71048.0,25.3048,25.3398,25.1825,25.2,71048.0
2020-09-24 14:20:00,28.83,28.85,28.78,28.81,30057.0,25.1912,25.2087,25.1475,25.1737,30057.0
2020-09-24 14:25:00,28.82,28.88,28.75,28.78,83380.0,25.1825,25.2349,25.1213,25.1475,83380.0
2020-09-24 14:30:00,28.78,28.84,28.75,28.79,58172.0,25.1475,25.2,25.1213,25.1563,58172.0
2020-09-24 14:35:00,28.8,28.8,28.75,28.77,49864.0,25.165,25.165,25.1213,25.1388,49864.0
2020-09-24 14:40:00,28.78,28.86,28.75,28.82,41833.0,25.1475,25.2174,25.1213,25.1825,41833.0
2020-09-24 14:45:00,28.83,28.84,28.64,28.65,36795.0,25.1912,25.2,25.0252,25.0339,36795.0
2020-09-24 14:50:00,28.65,28.66,28.57,28.59,39534.0,25.0339,25.0427,24.964,24.9815,39534.0
2020-09-24 14:55:00,28.6,28.61,28.49,28.51,71591.0,24.9903,24.999,24.8941,24.9116,71591.0
2020-09-24 15:00:00,28.52,28.62,28.52,28.55,61875.0,24.9204,25.0077,24.9204,24.9466,61875.0
2020-09-24 15:05:00,28.55,28.63,28.49,28.51,77802.0,24.9466,25.0165,24.8941,24.9116,77802.0
2020-09-24 15:10:00,28.5,28.65,28.45,28.63,63138.0,24.9029,25.0339,24.8592,25.0165,63138.0
2020-09-24 15:15:00,28.62,28.67,28.5,28.52,72228.0,25.0077,25.0514,24.9029,24.9204,72228.0
2020-09-24 15:20:00,28.51,28.52,28.38,28.46,72917.0,24.9116,24.9204,24.798,24.8679,72917.0
2020-09-24 15:25:00,28.46,28.51,28.43,28.47,62172.0,24.8679,24.9116,24.8417,24.8767,62172.0
2020-09-24 15:30:00,28.48,28.56,28.43,28.55,79928.0,24.8854,24.9553,24.8417,24.9466,79928.0
2020-09-24 15:35:00,28.55,28.68,28.48,28.67,67448.0,24.9466,25.0602,24.8854,25.0514,67448.0
2020-09-24 15:40:00,28.67,28.68,28.59,28.63,108812.0,25.0514,25.0602,24.9815,25.0165,108812.0
2020-09-24 15:45:00,28.63,28.71,28.6,28.62,94007.0,25.0165,25.0864,24.9903,25.0077,94007.0
2020-09-24 15:50:00,28.62,28.73,28.59,28.71,176669.0,25.0077,25.1038,24.9815,25.0864,176669.0
2020-09-24 15:55:00,28.72,28.75,28.62,28.62,386987.0,25.0951,25.1213,25.0077,25.0077,386987.0
2020-09-25 09:30:00,28.17,28.17,27.77,27.84,317483.0,24.6145,24.6145,24.265,24.3262,317483.0
2020-09-25 09:35:00,27.86,27.97,27.67,27.88,147126.0,24.3437,24.4398,24.1776,24.3611,147126.0
2020-09-25 09:40:00,27.87,28.15,27.83,28.12,92138.0,24.3524,24.5971,24.3174,24.5708,92138.0
2020-09-25 09:45:00,28.13,28.19,27.89,27.96,61612.0,24.5796,24.632,24.3699,24.431,61612.0
2020-09-25 09:50:00,27.96,28.09,27.86,28.02,68423.0,24.431,24.5446,24.3437,24.4835,68423.0
2020-09-25 09:55:00,28.03,28.13,27.86,28.07,60212.0,24.4922,24.5796,24.3437,24.5271,60212.0
2020-09-25 10:00:00,28.07,28.15,28.0,28.03,66931.0,24.5271,24.5971,24.466,24.4922,66931.0
2020-09-25 10:05:00,28.06,28.07,27.92,27.94,52809.0,24.5184,24.5271,24.3961,24.4136,52809.0
2020-09-25 10:10:00,27.93,27.94,27.71,27.72,86334.0,24.4048,24.4136,24.2126,24.2213,86334.0
2020-09-25 10:15:00,27.7,27.88,27.69,27.87,76587.0,24.2038,24.3611,24.1951,24.3524,76587.0
2020-09-25 10:20:00,27.87,27.99,27.8,27.92,48413.0,24.3524,24.4572,24.2912,24.3961,48413.0
2020-09-25 10:25:00,27.91,27.96,27.83,27.91,77170.0,24.3873,24.431,24.3174,24.3873,77170.0
2020-09-25 10:30:00,27.9,27.9,27.7,27.75,99101.0,24.3786,24.3786,24.2038,24.2475,99101.0
2020-09-25 10:35:00,27.74,27.98,27.7,27.98,95329.0,24.2388,24.4485,24.2038,24.4485,95329.0
2020-09-25 10:40:00,27.98,28.05,27.93,28.0,76110.0,24.4485,24.5097,24.4048,24.466,76110.0
2020-09-25 10:45:00,28.0,28.04,27.8,27.82,37323.0,24.466,24.5009,24.2912,24.3087,37323.0
2020-09-25 10:50:00,27.82,27.83,27.71,27.8,80852.0,24.3087,24.3174,24.2126,24.2912,80852.0
2020-09-25 10:55:00,27.8,27.83,27.73,27.81,73943.0,24.2912,24.3174,24.2301,24.3,73943.0
2020-09-25 11:00:00,27.82,27.83,27.65,27.68,60987.0,24.3087,24.3174,24.1602,24.1864,60987.0
2020-09-25 11:05:00,27.69,27.72,27.62,27.66,59616.0,24.1951,24.2213,24.1339,24.1689,59616.0
2020-09-25 11:10:00,27.65,27.77,27.64,27.64,64242.0,24.1602,24.265,24.1514,24.1514,64242.0
2020-09-25 11:15:00,27.64,27.85,27.64,27.85,46456.0,24.1514,24.3349,24.1514,24.3349,46456.0
2020-09-25 11:20:00,27.84,27.9,27.81,27.9,50839.0,24.3262,24.3786,24.3,24.3786,50839.0
2020-09-25 11:25:00,27.89,27.91,27.84,27.88,59767.0,24.3699,24.3873,24.3262,24.3611,59767.0
2020-09-25 11:30:00,27.88,27.91,27.83,27.91,40099.0,24.3611,24.3873,24.3174,24.3873,40099.0
2020-09-25 11:35:00,27.91,27.96,27.87,27.9,56992.0,24.3873,24.431,24.3524,24.3786,56992.0
2020-09-25 11:40:00,27.89,27.91,27.69,27.71,54620.0,24.3699,24.3873,24.1951,24.2126,54620.0
2020-09-25 11:45:00,27.71,27.73,27.67,27.7,41073.0,24.2126,24.2301,24.1776,24.2038,41073.0
2020-09-25 11:50:00,27.7,27.78,27.67,27.76,40158.0,24.2038,24.2738,24.1776,24.2563,40158.0
2020-09-25 11:55:00,27.77,27.83,27.75,27.76,30880.0,24.265,24.3174,24.2475,24.2563,30880.0
2020-09-25 12:00:00,27.76,27.79,27.71,27.74,29533.0,24.2563,24.2825,24.2126,24.2388,29533.0
2020-09-25 12:05:00,27.73,27.88,27.72,27.88,56824.0,24.2301,24.3611,24.2213,24.3611,56824.0
2020-09-25 12:10:00,27.88,27.92,27.84,27.89,37490.0,24.3611,24.3961,24.3262,24.3699,37490.0
2020-09-25 12:15:00,27.88,27.94,27.85,27.87,73335.0,24.3611,24.4136,24.3349,24.3524,73335.0
2020-09-25 12:20:00,27.88,27.91,27.82,27.83,31221.0,24.3611,24.3873,24.3087,24.3174,31221.0
2020-09-25 12:25:00,27.84,27.86,27.8,27.85,34998.0,24.3262,24.3437,24.2912,24.3349,34998.0
2020-09-25 12:30:00,27.86,28.01,27.79,27.97,43387.0,24.3437,24.4747,24.2825,24.4398,43387.0
2020-09-25 12:35:00,27.96,28.07,27.95,28.07,22247.0,24.431,24.5271,24.4223,24.5271,22247.0
2020-09-25 12:40:00,28.08,28.15,28.06,28.14,54536.0,24.5359,24.5971,24.5184,24.5883,54536.0
2020-09-25 12:45:00,28.14,28.15,28.04,28.09,36842.0,24.5883,24.5971,24.5009,24.5446,36842.0
2020-09-25 12:50:00,28.11,28.15,28.06,28.12,22037.0,24.5621,24.5971,24.5184,24.5708,22037.0
2020-09-25 12:55:00,28.12,28.13,28.08,28.13,42419.0,24.5708,24.5796,24.5359,24.5796,42419.0
2020-09-25 13:00:00,28.14,28.19,28.07,28.13,25685.0,24.5883,24.632,24.5271,24.5796,25685.0
2020-09-25 13:05:00,28.12,28.19,28.12,28.14,20470.0,24.5708,24.632,24.5708,24.5883,20470.0
2020-09-25 13:10:00,28.14,28.23,28.12,28.23,33288.0,24.5883,24.667,24.5708,24.667,33288.0
2020-09-25 13:15:00,28.23,28.29,28.21,28.28,70426.0,24.667,24.7194,24.6495,24.7106,70426.0
2020-09-25 13:20:00,28.29,28.36,28.27,28.35,43112.0,24.7194,24.7805,24.7019,24.7718,43112.0
2020-09-25 13:25:00,28.35,28.44,28.34,28.37,40295.0,24.7718,24.8504,24.7631,24.7893,40295.0
2020-09-25 13:30:00,28.38,28.48,28.37,28.42,23517.0,24.798,24.8854,24.7893,24.833,23517.0
2020-09-25 13:35:00,28.42,28.44,28.4,28.42,37706.0,24.833,24.8504,24.8155,24.833,37706.0
2020-09-25 13:40:00,28.42,28.51,28.42,28.5,46912.0,24.833,24.9116,24.833,24.9029,46912.0
2020-09-25 13:45:00,28.49,28.53,28.4,28.43,54231.0,24.8941,24.9291,24.8155,24.8417,54231.0
2020-09-25 13:50:00,28.42,28.47,28.42,28.45,56302.0,24.833,24.8767,24.833,24.8592,56302.0
2020-09-25 13:55:00,28.45,28.48,28.41,28.45,38727.0,24.8592,24.8854,24.8242,24.8592,38727.0
2020-09-25 14:00:00,28.45,28.47,28.41,28.44,28561.0,24.8592,24.8767,24.8242,24.8504,28561.0
2020-09-25 14:05:00,28.45,28.45,28.33,28.37,41996.0,24.8592,24.8592,24.7543,24.7893,41996.0
2020-09-25 14:10:00,28.37,28.38,28.3,28.32,29278.0,24.7893,24.798,24.7281,24.7456,29278.0
2020-09-25 14:15:00,28.32,28.46,28.31,28.46,36239.0,24.7456,24.8679,24.7369,24.8679,36239.0
2020-09-25 14:20:00,28.46,28.47,28.4,28.42,36887.0,24.8679,24.8767,24.8155,24.833,36887.0
2020-09-25 14:25:00,28.43,28.47,28.39,28.46,32721.0,24.8417,24.8767,24.8068,24.8679,32721.0
2020-09-25 14:30:00,28.47,28.55,28.43,28.53,81520.0,24.8767,24.9466,24.8417,24.9291,81520.0
2020-09-25 14:35:00,28.53,28.55,28.49,28.5,48690.0,24.9291,24.9466,24.8941,24.9029,48690.0
2020-09-25 14:40:00,28.5,28.5,28.44,28.47,37960.0,24.9029,24.9029,24.8504,24.8767,37960.0
2020-09-25 14:45:00,28.48,28.5,28.46,28.49,59629.0,24.8854,24.9029,24.8679,24.8941,59629.0
2020-09-25 14:50:00,28.49,28.59,28.47,28.58,52286.0,24.8941,24.9815,24.8767,24.9728,52286.0
2020-09-25 14:55:00,28.58,28.68,28.56,28.66,69847.0,24.9728,25.0602,24.9553,25.0427,69847.0
2020-09-25 15:00:00,28.66,28.76,28.66,28.76,72866.0,25.0427,25.1301,25.0427,25.1301,72866.0
2020-09-25 15:05:00,28.76,28.82,28.74,28.78,60138.0,25.1301,25.1825,25.1126,25.1475,60138.0
2020-09-25 15:10:00,28.78,28.85,28.72,28.72,49828.0,25.1475,25.2087,25.0951,25.0951,49828.0
2020-09-25 15:15:00,28.73,28.87,28.72,28.85,92870.0,25.1038,25.2262,25.0951,25.2087,92870.0
2020-09-25 15:20:00,28.85,28.86,28.75,28.75,117966.0,25.2087,25.2174,25.1213,25.1213,117966.0
2020-09-25 15:25:00,28.76,28.87,28.73,28.87,102023.0,25.1301,25.2262,25.1038,25.2262,102023.0
2020-09-25 15:30:00,28.86,28.89,28.69,28.7,115277.0,25.2174,25.2437,25.0689,25.0776,115277.0
2020-09-25 15:35:00,28.71,28.72,28.65,28.67,57577.0,25.0864,25.0951,25.0339,25.0514,57577.0
2020-09-25 15:40:00,28.66,28.67,28.57,28.65,58868.0,25.0427,25.0514,24.964,25.0339,58868.0
2020-09-25 15:45:00,28.64,28.69,28.62,28.67,100836.0,25.0252,25.0689,25.0077,25.0514,100836.0
2020-09-25 15:50:00,28.67,28.68,28.59,28.6,163411.0,25.0514,25.0602,24.9815,24.9903,163411.0
2020-09-25 15:55:00,28.6,28.7,28.59,28.63,328779.0,24.9903,25.0776,24.9815,25.0165,328779.0
2020-09-28 09:30:00,29.46,29.59,29.18,29.38,262758.0,25.7417,25.8553,25.4971,25.6718,262758.0
2020-09-28 09:35:00,29.4,29.71,29.36,29.57,114209.0,25.6893,25.9602,25.6543,25.8378,114209.0
2020-09-28 09:40:00,29.58,29.62,29.3,29.3,119872.0,25.8466,25.8815,25.6019,25.6019,119872.0
2020-09-28 09:45:00,29.3,29.57,29.28,29.44,92745.0,25.6019,25.8378,25.5844,25.7242,92745.0
2020-09-28 09:50:00,29.43,29.69,29.4,29.57,90846.0,25.7155,25.9427,25.6893,25.8378,90846.0
2020-09-28 09:55:00,29.58,29.83,29.55,29.78,74826.0,25.8466,26.065,25.8204,26.0213,74826.0
2020-09-28 10:00:00,29.8,29.8,29.63,29.71,104766.0,26.0388,26.0388,25.8903,25.9602,104766.0
2020-09-28 10:05:00,29.71,29.82,29.7,29.7,52410.0,25.9602,26.0563,25.9514,25.9514,52410.0
2020-09-28 10:10:00,29.69,29.71,29.51,29.67,46184.0,25.9427,25.9602,25.7854,25.9252,46184.0
2020-09-28 10:15:00,29.67,29.71,29.46,29.46,42694.0,25.9252,25.9602,25.7417,25.7417,42694.0
2020-09-28 10:20:00,29.46,29.52,29.4,29.43,121282.0,25.7417,25.7941,25.6893,25.7155,121282.0
2020-09-28 10:25:00,29.44,29.59,29.43,29.51,62688.0,25.7242,25.8553,25.7155,25.7854,62688.0
2020-09-28 10:30:00,29.51,29.59,29.45,29.54,33022.0,25.7854,25.8553,25.733,25.8116,33022.0
2020-09-28 10:35:00,29.54,29.55,29.44,29.45,28175.0,25.8116,25.8204,25.7242,25.733,28175.0
2020-09-28 10:40:00,29.44,29.66,29.43,29.64,66442.0,25.7242,25.9165,25.7155,25.899,66442.0
2020-09-28 10:45:00,29.63,29.66,29.51,29.66,43800.0,25.8903,25.9165,25.7854,25.9165,43800.0
2020-09-28 10:50:00,29.65,29.81,29.64,29.78,43382.0,25.9077,26.0475,25.899,26.0213,43382.0
2020-09-28 10:55:00,29.78,29.78,29.68,29.74,28960.0,26.0213,26.0213,25.9339,25.9864,28960.0
2020-09-28 11:00:00,29.74,29.78,29.69,29.69,21681.0,25.9864,26.0213,25.9427,25.9427,21681.0
2020-09-28 11:05:00,29.67,29.69,29.6,29.64,38788.0,25.9252,25.9427,25.864,25.899,38788.0
2020-09-28 11:10:00,29.65,29.72,29.61,29.61,37079.0,25.9077,25.9689,25.8728,25.8728,37079.0
2020-09-28 11:15:00,29.6,29.64,29.56,29.63,92969.0,25.864,25.899,25.8291,25.8903,92969.0
2020-09-28 11:20:00,29.62,29.71,29.59,29.66,38008.0,25.8815,25.9602,25.8553,25.9165,38008.0
2020-09-28 11:25:00,29.65,29.67,29.53,29.56,33840.0,25.9077,25.9252,25.8029,25.8291,33840.0
2020-09-28 11:30:00,29.55,29.61,29.51,29.52,16651.0,25.8204,25.8728,25.7854,25.7941,16651.0
2020-09-28 11:35:00,29.53,29.61,29.52,29.59,20882.0,25.8029,25.8728,25.7941,25.8553,20882.0
2020-09-28 11:40:00,29.59,29.7,29.56,29.69,38907.0,25.8553,25.9514,25.8291,25.9427,38907.0
2020-09-28 11:45:00,29.7,29.72,29.6,29.66,62263.0,25.9514,25.9689,25.864,25.9165,62263.0
2020-09-28 11:50:00,29.66,29.7,29.64,29.68,32104.0,25.9165,25.9514,25.899,25.9339,32104.0
2020-09-28 11:55:00,29.68,29.74,29.63,29.73,35804.0,25.9339,25.9864,25.8903,25.9776,35804.0
2020-09-28 12:00:00,29.73,29.83,29.73,29.82,55013.0,25.9776,26.065,25.9776,26.0563,55013.0
2020-09-28 12:05:00,29.82,29.9,29.81,29.9,43043.0,26.0563,26.1262,26.0475,26.1262,43043.0
2020-09-28 12:10:00,29.9,29.97,29.9,29.95,24981.0,26.1262,26.1873,26.1262,26.1699,24981.0
2020-09-28 12:15:00,29.96,29.96,29.88,29.91,46387.0,26.1786,26.1786,26.1087,26.1349,46387.0
2020-09-28 12:20:00,29.91,29.92,29.83,29.92,69474.0,26.1349,26.1437,26.065,26.1437,69474.0
2020-09-28 12:25:00,29.93,29.98,29.9,29.96,49024.0,26.1524,26.1961,26.1262,26.1786,49024.0
2020-09-28 12:30:00,29.95,29.97,29.89,29.92,36336.0,26.1699,26.1873,26.1174,26.1437,36336.0
2020-09-28 12:35:00,29.92,29.94,29.86,29.92,24676.0,26.1437,26.1611,26.0912,26.1437,24676.0
2020-09-28 12:40:00,29.93,30.0,29.92,29.99,33634.0,26.1524,26.2136,26.1437,26.2048,33634.0
2020-09-28 12:45:00,29.99,30.02,29.96,29.98,133056.0,26.2048,26.231,26.1786,26.1961,133056.0
2020-09-28 12:50:00,29.98,30.04,29.95,29.99,57700.0,26.1961,26.2485,26.1699,26.2048,57700.0
2020-09-28 12:55:00,29.98,30.0,29.95,29.96,44807.0,26.1961,26.2136,26.1699,26.1786,44807.0
2020-09-28 13:00:00,29.96,29.99,29.93,29.96,35637.0,26.1786,26.2048,26.1524,26.1786,35637.0
2020-09-28 13:05:00,29.97,30.06,29.96,30.06,75965.0,26.1873,26.266,26.1786,26.266,75965.0
2020-09-28 13:10:00,30.06,30.27,30.06,30.25,137513.0,26.266,26.4495,26.266,26.432,137513.0
2020-09-28 13:15:00,30.26,30.31,30.21,30.25,69850.0,26.4407,26.4844,26.397,26.432,69850.0
2020-09-28 13:20:00,30.25,30.31,30.21,30.23,65761.0,26.432,26.4844,26.397,26.4145,65761.0
2020-09-28 13:25:00,30.23,30.26,30.09,30.11,69391.0,26.4145,26.4407,26.2922,26.3097,69391.0
2020-09-28 13:30:00,30.11,30.14,30.05,30.08,33104.0,26.3097,26.3359,26.2572,26.2835,33104.0
2020-09-28 13:35:00,30.08,30.11,30.02,30.07,21404.0,26.2835,26.3097,26.231,26.2747,21404.0
2020-09-28 13:40:00,30.06,30.07,29.93,29.94,31763.0,26.266,26.2747,26.1524,26.1611,31763.0
2020-09-28 13:45:00,29.94,29.96,29.91,29.94,23793.0,26.1611,26.1786,26.1349,26.1611,23793.0
2020-09-28 13:50:00,29.95,29.97,29.9,29.94,70471.0,26.1699,26.1873,26.1262,26.1611,70471.0
2020-09-28 13:55:00,29.95,29.97,29.92,29.96,22549.0,26.1699,26.1873,26.1437,26.1786,22549.0
2020-09-28 14:00:00,29.96,30.02,29.91,29.98,62792.0,26.1786,26.231,26.1349,26.1961,62792.0
2020-09-28 14:05:00,29.97,30.07,29.97,30.05,67596.0,26.1873,26.2747,26.1873,26.2572,67596.0
2020-09-28 14:10:00,30.05,30.06,29.93,29.93,62871.0,26.2572,26.266,26.1524,26.1524,62871.0
2020-09-28 14:15:00,29.94,30.01,29.93,30.0,55728.0,26.1611,26.2223,26.1524,26.2136,55728.0
2020-09-28 14:20:00,30.0,30.0,29.87,29.92,36217.0,26.2136,26.2136,26.1,26.1437,36217.0
2020-09-28 14:25:00,29.93,29.97,29.9,29.95,23747.0,26.1524,26.1873,26.1262,26.1699,23747.0
2020-09-28 14:30:00,29.96,30.06,29.95,30.05,45833.0,26.1786,26.266,26.1699,26.2572,45833.0
2020-09-28 14:35:00,30.05,30.11,30.05,30.07,28786.0,26.2572,26.3097,26.2572,26.2747,28786.0
2020-09-28 14:40:00,30.07,30.11,30.02,30.1,47124.0,26.2747,26.3097,26.231,26.3009,47124.0
2020-09-28 14:45:00,30.09,30.15,30.04,30.1,44359.0,26.2922,26.3446,26.2485,26.3009,44359.0
2020-09-28 14:50:00,30.1,30.11,30.04,30.1,27208.0,26.3009,26.3097,26.2485,26.3009,27208.0
2020-09-28 14:55:00,30.11,30.15,30.1,30.14,136966.0,26.3097,26.3446,26.3009,26.3359,136966.0
2020-09-28 15:00:00,30.14,30.14,30.03,30.05,45757.0,26.3359,26.3359,26.2398,26.2572,45757.0
2020-09-28 15:05:00,30.04,30.05,29.95,29.97,201366.0,26.2485,26.2572,26.1699,26.1873,201366.0
2020-09-28 15:10:00,29.98,30.02,29.91,29.95,77728.0,26.1961,26.231,26.1349,26.1699,77728.0
2020-09-28 15:15:00,29.95,29.97,29.91,29.96,108547.0,26.1699,26.1873,26.1349,26.1786,108547.0
2020-09-28 15:20:00,29.96,29.97,29.85,29.9,65194.0,26.1786,26.1873,26.0825,26.1262,65194.0
2020-09-28 15:25:00,29.9,30.0,29.89,29.99,69993.0,26.1262,26.2136,26.1174,26.2048,69993.0
2020-09-28 15:30:00,29.98,29.98,29.84,29.91,87277.0,26.1961,26.1961,26.0737,26.1349,87277.0
2020-09-28 15:35:00,29.9,29.94,29.86,29.88,65247.0,26.1262,26.1611,26.0912,26.1087,65247.0
2020-09-28 15:40:00,29.87,29.93,29.85,29.92,51495.0,26.1,26.1524,26.0825,26.1437,51495.0
2020-09-28 15:45:00,29.91,29.92,29.8,29.81,71784.0,26.1349,26.1437,26.0388,26.0475,71784.0
2020-09-28 15:50:00,29.8,29.86,29.77,29.84,136060.0,26.0388,26.0912,26.0126,26.0737,136060.0
2020-09-28 15:55:00,29.83,29.97,29.82,29.97,509858.0,26.065,26.1873,26.0563,26.1873,509858.0
2020-09-29 09:30:00,29.92,29.96,29.61,29.7,114638.0,26.1437,26.1786,25.8728,25.9514,114638.0
2020-09-29 09:35:00,29.67,29.91,29.6,29.81,43102.0,25.9252,26.1349,25.864,26.0475,43102.0
2020-09-29 09:40:00,29.79,29.9,29.68,29.75,39391.0,26.0301,26.1262,25.9339,25.9951,39391.0
2020-09-29 09:45:00,29.76,29.87,29.69,29.81,35701.0,26.0038,26.1,25.9427,26.0475,35701.0
2020-09-29 09:50:00,29.8,29.93,29.64,29.9,41318.0,26.0388,26.1524,25.899,26.1262,41318.0
2020-09-29 09:55:00,29.9,30.12,29.88,30.12,85291.0,26.1262,26.3184,26.1087,26.3184,85291.0
2020-09-29 10:00:00,30.11,30.14,29.99,30.11,50662.0,26.3097,26.3359,26.2048,26.3097,50662.0
2020-09-29 10:05:00,30.11,30.15,29.93,30.08,72005.0,26.3097,26.3446,26.1524,26.2835,72005.0
2020-09-29 10:10:00,30.09,30.17,30.04,30.16,33928.0,26.2922,26.3621,26.2485,26.3534,33928.0
2020-09-29 10:15:00,30.15,30.19,30.09,30.19,39143.0,26.3446,26.3796,26.2922,26.3796,39143.0
2020-09-29 10:20:00,30.19,30.26,30.17,30.22,36059.0,26.3796,26.4407,26.3621,26.4058,36059.0
2020-09-29 10:25:00,30.25,30.27,30.17,30.19,25047.0,26.432,26.4495,26.3621,26.3796,25047.0
2020-09-29 10:30:00,30.19,30.27,30.13,30.18,60084.0,26.3796,26.4495,26.3271,26.3708,60084.0
2020-09-29 10:35:00,30.18,30.18,30.01,30.05,122435.0,26.3708,26.3708,26.2223,26.2572,122435.0
2020-09-29 10:40:00,30.04,30.06,29.96,29.97,31507.0,26.2485,26.266,26.1786,26.1873,31507.0
2020-09-29 10:45:00,29.97,30.03,29.92,30.0,26664.0,26.1873,26.2398,26.1437,26.2136,26664.0
2020-09-29 10:50:00,29.99,30.03,29.9,29.92,28671.0,26.2048,26.2398,26.1262,26.1437,28671.0
2020-09-29 10:55:00,29.91,29.98,29.89,29.98,51511.0,26.1349,26.1961,26.1174,26.1961,51511.0
2020-09-29 11:00:00,29.99,30.0,29.87,29.89,36814.0,26.2048,26.2136,26.1,26.1174,36814.0
2020-09-29 11:05:00,29.88,29.93,29.79,29.88,50975.0,26.1087,26.1524,26.0301,26.1087,50975.0
2020-09-29 11:10:00,29.89,29.9,29.75,29.82,44747.0,26.1174,26.1262,25.9951,26.0563,44747.0
2020-09-29 11:15:00,29.82,30.07,29.82,30.06,72471.0,26.0563,26.2747,26.0563,26.266,72471.0
2020-09-29 11:20:00,30.06,30.06,29.93,29.95,58803.0,26.266,26.266,26.1524,26.1699,58803.0
2020-09-29 11:25:00,29.95,29.99,29.84,29.85,121727.0,26.1699,26.2048,26.0737,26.0825,121727.0
2020-09-29 11:30:00,29.85,29.88,29.68,29.69,58032.0,26.0825,26.1087,25.9339,25.9427,58032.0
2020-09-29 11:35:00,29.69,29.73,29.63,29.66,33925.0,25.9427,25.9776,25.8903,25.9165,33925.0
2020-09-29 11:40:00,29.65,29.66,29.42,29.43,79799.0,25.9077,25.9165,25.7068,25.7155,79799.0
2020-09-29 11:45:00,29.43,29.47,29.32,29.39,29652.0,25.7155,25.7504,25.6194,25.6805,29652.0
2020-09-29 11:50:00,29.39,29.43,29.34,29.4,15334.0,25.6805,25.7155,25.6369,25.6893,15334.0
2020-09-29 11:55:00,29.39,29.46,29.36,29.36,32267.0,25.6805,25.7417,25.6543,25.6543,32267.0
2020-09-29 12:00:00,29.36,29.39,29.28,29.28,25276.0,25.6543,25.6805,25.5844,25.5844,25276.0
2020-09-29 12:05:00,29.28,29.4,29.26,29.37,24717.0,25.5844,25.6893,25.567,25.6631,24717.0
2020-09-29 12:10:00,29.35,29.39,29.31,29.31,29138.0,25.6456,25.6805,25.6106,25.6106,29138.0
2020-09-29 12:15:00,29.32,29.4,29.31,29.39,20031.0,25.6194,25.6893,25.6106,25.6805,20031.0
2020-09-29 12:20:00,29.39,29.41,29.35,29.35,20246.0,25.6805,25.698,25.6456,25.6456,20246.0
2020-09-29 12:25:00,29.35,29.42,29.34,29.41,28288.0,25.6456,25.7068,25.6369,25.698,28288.0
2020-09-29 12:30:00,29.41,29.41,29.33,29.35,25433.0,25.698,25.698,25.6281,25.6456,25433.0
2020-09-29 12:35:00,29.35,29.44,29.35,29.42,27289.0,25.6456,25.7242,25.6456,25.7068,27289.0
2020-09-29 12:40:00,29.42,29.43,29.32,29.33,15539.0,25.7068,25.7155,25.6194,25.6281,15539.0
2020-09-29 12:45:00,29.33,29.35,29.22,29.23,62796.0,25.6281,25.6456,25.532,25.5407,62796.0
2020-09-29 12:50:00,29.23,29.24,29.14,29.23,45787.0,25.5407,25.5495,25.4621,25.5407,45787.0
2020-09-29 12:55:00,29.23,29.31,29.23,29.24,31758.0,25.5407,25.6106,25.5407,25.5495,31758.0
2020-09-29 13:00:00,29.24,29.26,29.2,29.26,13802.0,25.5495,25.567,25.5145,25.567,13802.0
2020-09-29 13:05:00,29.25,29.25,29.12,29.17,26303.0,25.5582,25.5582,25.4446,25.4883,26303.0
2020-09-29 13:10:00,29.17,29.23,29.16,29.2,19331.0,25.4883,25.5407,25.4796,25.5145,19331.0
2020-09-29 13:15:00,29.21,29.3,29.19,29.29,32275.0,25.5233,25.6019,25.5058,25.5932,32275.0
2020-09-29 13:20:00,29.28,29.34,29.24,29.31,57321.0,25.5844,25.6369,25.5495,25.6106,57321.0
2020-09-29 13:25:00,29.31,29.37,29.28,29.33,50654.0,25.6106,25.6631,25.5844,25.6281,50654.0
2020-09-29 13:30:00,29.33,29.34,29.19,29.22,36196.0,25.6281,25.6369,25.5058,25.532,36196.0
2020-09-29 13:35:00,29.22,29.29,29.21,29.25,23624.0,25.532,25.5932,25.5233,25.5582,23624.0
2020-09-29 13:40:00,29.24,29.32,29.22,29.26,12367.0,25.5495,25.6194,25.532,25.567,12367.0
2020-09-29 13:45:00,29.25,29.3,29.25,29.29,18620.0,25.5582,25.6019,25.5582,25.5932,18620.0
2020-09-29 13:50:00,29.3,29.5,29.3,29.47,52856.0,25.6019,25.7767,25.6019,25.7504,52856.0
2020-09-29 13:55:00,29.46,29.46,29.32,29.37,43057.0,25.7417,25.7417,25.6194,25.6631,43057.0
2020-09-29 14:00:00,29.37,29.4,29.33,29.33,11758.0,25.6631,25.6893,25.6281,25.6281,11758.0
2020-09-29 14:05:00,29.31,29.38,29.31,29.35,19291.0,25.6106,25.6718,25.6106,25.6456,19291.0
2020-09-29 14:10:00,29.35,29.39,29.34,29.35,15512.0,25.6456,25.6805,25.6369,25.6456,15512.0
2020-09-29 14:15:00,29.36,29.46,29.35,29.43,14999.0,25.6543,25.7417,25.6456,25.7155,14999.0
2020-09-29 14:20:00,29.44,29.48,29.4,29.45,16831.0,25.7242,25.7592,25.6893,25.733,16831.0
2020-09-29 14:25:00,29.45,29.54,29.45,29.48,14879.0,25.733,25.8116,25.733,25.7592,14879.0
2020-09-29 14:30:00,29.48,29.55,29.47,29.52,23343.0,25.7592,25.8204,25.7504,25.7941,23343.0
2020-09-29 14:35:00,29.52,29.52,29.48,29.5,24083.0,25.7941,25.7941,25.7592,25.7767,24083.0
2020-09-29 14:40:00,29.5,29.53,29.47,29.49,24642.0,25.7767,25.8029,25.7504,25.7679,24642.0
2020-09-29 14:45:00,29.49,29.52,29.47,29.5,38892.0,25.7679,25.7941,25.7504,25.7767,38892.0
2020-09-29 14:50:00,29.49,29.49,29.42,29.44,29651.0,25.7679,25.7679,25.7068,25.7242,29651.0
2020-09-29 14:55:00,29.44,29.47,29.41,29.46,15103.0,25.7242,25.7504,25.698,25.7417,15103.0
2020-09-29 15:00:00,29.46,29.48,29.42,29.43,21531.0,25.7417,25.7592,25.7068,25.7155,21531.0
2020-09-29 15:05:00,29.44,29.45,29.37,29.4,20739.0,25.7242,25.733,25.6631,25.6893,20739.0
2020-09-29 15:10:00,29.4,29.48,29.4,29.46,19696.0,25.6893,25.7592,25.6893,25.7417,19696.0
2020-09-29 15:15:00,29.46,29.56,29.43,29.54,28916.0,25.7417,25.8291,25.7155,25.8116,28916.0
2020-09-29 15:20:00,29.55,29.56,29.49,29.54,28211.0,25.8204,25.8291,25.7679,25.8116,28211.0
2020-09-29 15:25:00,29.55,29.56,29.49,29.5,38713.0,25.8204,25.8291,25.7679,25.7767,38713.0
2020-09-29 15:30:00,29.51,29.56,29.5,29.54,43472.0,25.7854,25.8291,25.7767,25.8116,43472.0
2020-09-29 15:35:00,29.53,29.54,29.39,29.44,56856.0,25.8029,25.8116,25.6805,25.7242,56856.0
2020-09-29 15:40:00,29.44,29.45,29.38,29.4,40180.0,25.7242,25.733,25.6718,25.6893,40180.0
2020-09-29 15:45:00,29.39,29.47,29.37,29.44,66454.0,25.6805,25.7504,25.6631,25.7242,66454.0
2020-09-29 15:50:00,29.44,29.54,29.42,29.54,152478.0,25.7242,25.8116,25.7068,25.8116,152478.0
2020-09-29 15:55:00,29.51,29.53,29.41,29.41,297404.0,25.7854,25.8029,25.698,25.698,297404.0
2020-09-30 09:30:00,29.59,29.83,29.27,29.53,185950.0,25.8553,26.065,25.5757,25.8029,185950.0
2020-09-30 09:35:00,29.54,29.55,29.2,29.42,66569.0,25.8116,25.8204,25.5145,25.7068,66569.0
2020-09-30 09:40:00,29.4,29.77,29.4,29.75,46425.0,25.6893,26.0126,25.6893,25.9951,46425.0
2020-09-30 09:45:00,29.75,30.0,29.7,29.92,51726.0,25.9951,26.2136,25.9514,26.1437,51726.0
2020-09-30 09:50:00,29.91,29.98,29.83,29.91,74990.0,26.1349,26.1961,26.065,26.1349,74990.0
2020-09-30 09:55:00,29.94,30.21,29.93,30.01,104518.0,26.1611,26.397,26.1524,26.2223,104518.0
2020-09-30 10:00:00,29.99,30.13,29.91,30.09,41025.0,26.2048,26.3271,26.1349,26.2922,41025.0
2020-09-30 10:05:00,30.08,30.11,29.91,30.0,27976.0,26.2835,26.3097,26.1349,26.2136,27976.0
2020-09-30 10:10:00,30.02,30.03,29.87,29.9,40247.0,26.231,26.2398,26.1,26.1262,40247.0
2020-09-30 10:15:00,29.89,29.95,29.75,29.76,93096.0,26.1174,26.1699,25.9951,26.0038,93096.0
2020-09-30 10:20:00,29.77,29.8,29.68,29.74,66817.0,26.0126,26.0388,25.9339,25.9864,66817.0
2020-09-30 10:25:00,29.74,29.74,29.51,29.6,40116.0,25.9864,25.9864,25.7854,25.864,40116.0
2020-09-30 10:30:00,29.61,29.63,29.53,29.56,24847.0,25.8728,25.8903,25.8029,25.8291,24847.0
2020-09-30 10:35:00,29.57,29.85,29.57,29.85,69066.0,25.8378,26.0825,25.8378,26.0825,69066.0
2020-09-30 10:40:00,29.88,29.98,29.79,29.98,82744.0,26.1087,26.1961,26.0301,26.1961,82744.0
2020-09-30 10:45:00,29.98,29.98,29.83,29.87,39128.0,26.1961,26.1961,26.065,26.1,39128.0
2020-09-30 10:50:00,29.87,29.99,29.83,29.97,53264.0,26.1,26.2048,26.065,26.1873,53264.0
2020-09-30 10:55:00,29.98,30.1,29.98,30.03,64583.0,26.1961,26.3009,26.1961,26.2398,64583.0
2020-09-30 11:00:00,30.02,30.07,29.9,29.91,33094.0,26.231,26.2747,26.1262,26.1349,33094.0
2020-09-30 11:05:00,29.91,29.93,29.72,29.73,24952.0,26.1349,26.1524,25.9689,25.9776,24952.0
2020-09-30 11:10:00,29.73,29.76,29.66,29.68,49122.0,25.9776,26.0038,25.9165,25.9339,49122.0
2020-09-30 11:15:00,29.68,29.76,29.68,29.76,16159.0,25.9339,26.0038,25.9339,26.0038,16159.0
2020-09-30 11:20:00,29.75,29.78,29.65,29.66,34709.0,25.9951,26.0213,25.9077,25.9165,34709.0
2020-09-30 11:25:00,29.66,29.81,29.66,29.7,74611.0,25.9165,26.0475,25.9165,25.9514,74611.0
2020-09-30 11:30:00,29.71,29.72,29.53,29.63,82787.0,25.9602,25.9689,25.8029,25.8903,82787.0
2020-09-30 11:35:00,29.63,29.72,29.56,29.57,78581.0,25.8903,25.9689,25.8291,25.8378,78581.0
2020-09-30 11:40:00,29.58,29.58,29.43,29.46,81580.0,25.8466,25.8466,25.7155,25.7417,81580.0
2020-09-30 11:45:00,29.46,29.52,29.44,29.51,41265.0,25.7417,25.7941,25.7242,25.7854,41265.0
2020-09-30 11:50:00,29.51,29.57,29.48,29.52,31939.0,25.7854,25.8378,25.7592,25.7941,31939.0
2020-09-30 11:55:00,29.52,29.7,29.52,29.63,59481.0,25.7941,25.9514,25.7941,25.8903,59481.0
2020-09-30 12:00:00,29.63,29.7,29.63,29.7,17835.0,25.8903,25.9514,25.8903,25.9514,17835.0
2020-09-30 12:05:00,29.7,29.7,29.53,29.55,31944.0,25.9514,25.9514,25.8029,25.8204,31944.0
2020-09-30 12:10:00,29.54,29.6,29.49,29.58,16726.0,25.8116,25.864,25.7679,25.8466,16726.0
2020-09-30 12:15:00,29.58,29.61,29.55,29.57,18954.0,25.8466,25.8728,25.8204,25.8378,18954.0
2020-09-30 12:20:00,29.57,29.64,29.56,29.63,15777.0,25.8378,25.899,25.8291,25.8903,15777.0
2020-09-30 12:25:00,29.63,29.75,29.62,29.72,28880.0,25.8903,25.9951,25.8815,25.9689,28880.0
2020-09-30 12:30:00,29.72,29.76,29.63,29.64,21994.0,25.9689,26.0038,25.8903,25.899,21994.0
2020-09-30 12:35:00,29.63,29.73,29.61,29.7,29482.0,25.8903,25.9776,25.8728,25.9514,29482.0
2020-09-30 12:40:00,29.7,29.8,29.69,29.79,15567.0,25.9514,26.0388,25.9427,26.0301,15567.0
2020-09-30 12:45:00,29.79,29.85,29.78,29.8,20940.0,26.0301,26.0825,26.0213,26.0388,20940.0
2020-09-30 12:50:00,29.8,29.82,29.78,29.78,14176.0,26.0388,26.0563,26.0213,26.0213,14176.0
2020-09-30 12:55:00,29.79,29.9,29.79,29.88,20130.0,26.0301,26.1262,26.0301,26.1087,20130.0
2020-09-30 13:00:00,29.87,29.88,29.82,29.83,12763.0,26.1,26.1087,26.0563,26.065,12763.0
2020-09-30 13:05:00,29.83,29.86,29.77,29.77,10991.0,26.065,26.0912,26.0126,26.0126,10991.0
2020-09-30 13:10:00,29.77,29.84,29.76,29.83,11915.0,26.0126,26.0737,26.0038,26.065,11915.0
2020-09-30 13:15:00,29.83,29.84,29.78,29.81,28205.0,26.065,26.0737,26.0213,26.0475,28205.0
2020-09-30 13:20:00,29.81,29.87,29.81,29.87,21736.0,26.0475,26.1,26.0475,26.1,21736.0
2020-09-30 13:25:00,29.87,29.91,29.85,29.89,19571.0,26.1,26.1349,26.0825,26.1174,19571.0
2020-09-30 13:30:00,29.89,29.92,29.85,29.89,16762.0,26.1174,26.1437,26.0825,26.1174,16762.0
2020-09-30 13:35:00,29.9,29.9,29.81,29.86,23054.0,26.1262,26.1262,26.0475,26.0912,23054.0
2020-09-30 13:40:00,29.86,29.93,29.85,29.89,34376.0,26.0912,26.1524,26.0825,26.1174,34376.0
2020-09-30 13:45:00,29.88,29.88,29.66,29.69,43179.0,26.1087,26.1087,25.9165,25.9427,43179.0
2020-09-30 13:50:00,29.69,29.71,29.65,29.65,15956.0,25.9427,25.9602,25.9077,25.9077,15956.0
2020-09-30 13:55:00,29.65,29.68,29.6,29.68,18680.0,25.9077,25.9339,25.864,25.9339,18680.0
2020-09-30 14:00:00,29.67,29.74,29.63,29.63,22147.0,25.9252,25.9864,25.8903,25.8903,22147.0
2020-09-30 14:05:00,29.63,29.77,29.58,29.77,31661.0,25.8903,26.0126,25.8466,26.0126,31661.0
2020-09-30 14:10:00,29.77,29.85,29.77,29.81,25593.0,26.0126,26.0825,26.0126,26.0475,25593.0
2020-09-30 14:15:00,29.82,29.83,29.74,29.74,35872.0,26.0563,26.065,25.9864,25.9864,35872.0
2020-09-30 14:20:00,29.75,29.79,29.59,29.59,53798.0,25.9951,26.0301,25.8553,25.8553,53798.0
2020-09-30 14:25:00,29.59,29.59,29.41,29.54,64062.0,25.8553,25.8553,25.698,25.8116,64062.0
2020-09-30 14:30:00,29.53,29.53,29.38,29.43,41451.0,25.8029,25.8029,25.6718,25.7155,41451.0
2020-09-30 14:35:00,29.43,29.45,29.35,29.36,77033.0,25.7155,25.733,25.6456,25.6543,77033.0
2020-09-30 14:40:00,29.36,29.42,29.28,29.33,68376.0,25.6543,25.7068,25.5844,25.6281,68376.0
2020-09-30 14:45:00,29.33,29.36,29.2,29.27,49314.0,25.6281,25.6543,25.5145,25.5757,49314.0
2020-09-30 14:50:00,29.26,29.41,29.23,29.36,40391.0,25.567,25.698,25.5407,25.6543,40391.0
2020-09-30 14:55:00,29.36,29.53,29.34,29.43,49982.0,25.6543,25.8029,25.6369,25.7155,49982.0
2020-09-30 15:00:00,29.42,29.48,29.27,29.29,53910.0,25.7068,25.7592,25.5757,25.5932,53910.0
2020-09-30 15:05:00,29.3,29.46,29.3,29.45,23437.0,25.6019,25.7417,25.6019,25.733,23437.0
2020-09-30 15:10:00,29.42,29.43,29.21,29.23,81809.0,25.7068,25.7155,25.5233,25.5407,81809.0
2020-09-30 15:15:00,29.22,29.32,29.18,29.26,39393.0,25.532,25.6194,25.4971,25.567,39393.0
2020-09-30 15:20:00,29.29,29.29,29.19,29.29,40439.0,25.5932,25.5932,25.5058,25.5932,40439.0
2020-09-30 15:25:00,29.28,29.37,29.22,29.36,44607.0,25.5844,25.6631,25.532,25.6543,44607.0
2020-09-30 15:30:00,29.34,29.34,29.17,29.2,50010.0,25.6369,25.6369,25.4883,25.5145,50010.0
2020-09-30 15:35:00,29.2,29.21,29.14,29.17,74224.0,25.5145,25.5233,25.4621,25.4883,74224.0
2020-09-30 15:40:00,29.16,29.23,29.13,29.19,83450.0,25.4796,25.5407,25.4534,25.5058,83450.0
2020-09-30 15:45:00,29.19,29.32,29.18,29.29,61785.0,25.5058,25.6194,25.4971,25.5932,61785.0
2020-09-30 15:50:00,29.29,29.36,29.24,29.33,134229.0,25.5932,25.6543,25.5495,25.6281,134229.0
2020-09-30 15:55:00,29.33,29.42,29.3,29.33,340776.0,25.6281,25.7068,25.6019,25.6281,340776.0
2020-10-01 09:30:00,28.79,28.98,28.62,28.73,202820.0,25.1563,25.3223,25.0077,25.1038,202820.0
2020-10-01 09:35:00,28.74,28.89,28.66,28.82,79382.0,25.1126,25.2437,25.0427,25.1825,79382.0
2020-10-01 09:40:00,28.82,28.97,28.6,28.63,103216.0,25.1825,25.3136,24.9903,25.0165,103216.0
2020-10-01 09:45:00,28.64,28.81,28.56,28.8,66388.0,25.0252,25.1737,24.9553,25.165,66388.0
2020-10-01 09:50:00,28.79,28.81,28.37,28.37,135235.0,25.1563,25.1737,24.7893,24.7893,135235.0
2020-10-01 09:55:00,28.38,28.46,28.28,28.36,74622.0,24.798,24.8679,24.7106,24.7805,74622.0
2020-10-01 10:00:00,28.36,28.39,28.19,28.25,81853.0,24.7805,24.8068,24.632,24.6844,81853.0
2020-10-01 10:05:00,28.24,28.26,28.03,28.04,93019.0,24.6757,24.6932,24.4922,24.5009,93019.0
2020-10-01 10:10:00,28.04,28.13,27.99,28.13,98600.0,24.5009,24.5796,24.4572,24.5796,98600.0
2020-10-01 10:15:00,28.12,28.25,28.04,28.24,97412.0,24.5708,24.6844,24.5009,24.6757,97412.0
2020-10-01 10:20:00,28.25,28.31,28.07,28.14,100351.0,24.6844,24.7369,24.5271,24.5883,100351.0
2020-10-01 10:25:00,28.12,28.13,27.98,28.01,108968.0,24.5708,24.5796,24.4485,24.4747,108968.0
2020-10-01 10:30:00,28.0,28.16,27.94,28.11,115154.0,24.466,24.6058,24.4136,24.5621,115154.0
2020-10-01 10:35:00,28.09,28.25,28.08,28.23,63823.0,24.5446,24.6844,24.5359,24.667,63823.0
2020-10-01 10:40:00,28.24,28.36,28.22,28.22,54716.0,24.6757,24.7805,24.6582,24.6582,54716.0
2020-10-01 10:45:00,28.22,28.29,28.03,28.06,60996.0,24.6582,24.7194,24.4922,24.5184,60996.0
2020-10-01 10:50:00,28.07,28.11,27.99,28.03,93274.0,24.5271,24.5621,24.4572,24.4922,93274.0
2020-10-01 10:55:00,28.03,28.08,27.88,27.93,75627.0,24.4922,24.5359,24.3611,24.4048,75627.0
2020-10-01 11:00:00,27.94,27.99,27.79,27.87,107762.0,24.4136,24.4572,24.2825,24.3524,107762.0
2020-10-01 11:05:00,27.84,27.86,27.73,27.74,102893.0,24.3262,24.3437,24.2301,24.2388,102893.0
2020-10-01 11:10:00,27.73,27.76,27.65,27.71,65913.0,24.2301,24.2563,24.1602,24.2126,65913.0
2020-10-01 11:15:00,27.72,27.77,27.69,27.71,50689.0,24.2213,24.265,24.1951,24.2126,50689.0
2020-10-01 11:20:00,27.72,27.75,27.66,27.74,47356.0,24.2213,24.2475,24.1689,24.2388,47356.0
2020-10-01 11:25:00,27.74,27.74,27.58,27.63,87225.0,24.2388,24.2388,24.099,24.1427,87225.0
2020-10-01 11:30:00,27.63,27.79,27.59,27.77,57546.0,24.1427,24.2825,24.1077,24.265,57546.0
2020-10-01 11:35:00,27.76,27.77,27.63,27.7,65836.0,24.2563,24.265,24.1427,24.2038,65836.0
2020-10-01 11:40:00,27.7,27.81,27.66,27.8,76814.0,24.2038,24.3,24.1689,24.2912,76814.0
2020-10-01 11:45:00,27.81,27.83,27.75,27.75,53320.0,24.3,24.3174,24.2475,24.2475,53320.0
2020-10-01 11:50:00,27.75,27.82,27.73,27.79,43273.0,24.2475,24.3087,24.2301,24.2825,43273.0
2020-10-01 11:55:00,27.78,27.81,27.71,27.8,91582.0,24.2738,24.3,24.2126,24.2912,91582.0
2020-10-01 12:00:00,27.8,27.81,27.73,27.8,54730.0,24.2912,24.3,24.2301,24.2912,54730.0
2020-10-01 12:05:00,27.79,27.85,27.77,27.83,47913.0,24.2825,24.3349,24.265,24.3174,47913.0
2020-10-01 12:10:00,27.84,27.84,27.75,27.77,43269.0,24.3262,24.3262,24.2475,24.265,43269.0
2020-10-01 12:15:00,27.76,27.78,27.63,27.67,55643.0,24.2563,24.2738,24.1427,24.1776,55643.0
2020-10-01 12:20:00,27.67,27.76,27.66,27.73,52894.0,24.1776,24.2563,24.1689,24.2301,52894.0
2020-10-01 12:25:00,27.73,27.82,27.72,27.8,28144.0,24.2301,24.3087,24.2213,24.2912,28144.0
2020-10-01 12:30:00,27.81,27.83,27.7,27.71,55215.0,24.3,24.3174,24.2038,24.2126,55215.0
2020-10-01 12:35:00,27.71,27.76,27.7,27.73,70048.0,24.2126,24.2563,24.2038,24.2301,70048.0
2020-10-01 12:40:00,27.74,27.84,27.72,27.84,45346.0,24.2388,24.3262,24.2213,24.3262,45346.0
2020-10-01 12:45:00,27.84,27.86,27.78,27.8,43395.0,24.3262,24.3437,24.2738,24.2912,43395.0
2020-10-01 12:50:00,27.8,27.83,27.72,27.75,41735.0,24.2912,24.3174,24.2213,24.2475,41735.0
2020-10-01 12:55:00,27.75,27.83,27.73,27.74,47641.0,24.2475,24.3174,24.2301,24.2388,47641.0
2020-10-01 13:00:00,27.72,27.77,27.69,27.74,35115.0,24.2213,24.265,24.1951,24.2388,35115.0
2020-10-01 13:05:00,27.73,27.88,27.67,27.87,40684.0,24.2301,24.3611,24.1776,24.3524,40684.0
2020-10-01 13:10:00,27.87,27.88,27.77,27.78,33017.0,24.3524,24.3611,24.265,24.2738,33017.0
2020-10-01 13:15:00,27.78,27.84,27.77,27.8,38776.0,24.2738,24.3262,24.265,24.2912,38776.0
2020-10-01 13:20:00,27.8,27.88,27.78,27.87,25734.0,24.2912,24.3611,24.2738,24.3524,25734.0
2020-10-01 13:25:00,27.87,27.91,27.85,27.87,39318.0,24.3524,24.3873,24.3349,24.3524,39318.0
2020-10-01 13:30:00,27.87,27.89,27.84,27.89,48200.0,24.3524,24.3699,24.3262,24.3699,48200.0
2020-10-01 13:35:00,27.89,27.97,27.87,27.93,41397.0,24.3699,24.4398,24.3524,24.4048,41397.0
2020-10-01 13:40:00,27.94,27.96,27.89,27.9,30502.0,24.4136,24.431,24.3699,24.3786,30502.0
2020-10-01 13:45:00,27.9,27.93,27.86,27.87,33818.0,24.3786,24.4048,24.3437,24.3524,33818.0
2020-10-01 13:50:00,27.86,27.89,27.82,27.86,67654.0,24.3437,24.3699,24.3087,24.3437,67654.0
2020-10-01 13:55:00,27.85,27.86,27.67,27.68,72113.0,24.3349,24.3437,24.1776,24.1864,72113.0
2020-10-01 14:00:00,27.68,27.74,27.45,27.54,227000.0,24.1864,24.2388,23.9854,24.064,227000.0
2020-10-01 14:05:00,27.54,27.59,27.48,27.53,85212.0,24.064,24.1077,24.0116,24.0553,85212.0
2020-10-01 14:10:00,27.52,27.54,27.43,27.48,65219.0,24.0466,24.064,23.9679,24.0116,65219.0
2020-10-01 14:15:00,27.47,27.49,27.41,27.43,35125.0,24.0029,24.0204,23.9505,23.9679,35125.0
2020-10-01 14:20:00,27.42,27.49,27.39,27.48,57054.0,23.9592,24.0204,23.933,24.0116,57054.0
2020-10-01 14:25:00,27.48,27.63,27.47,27.63,51317.0,24.0116,24.1427,24.0029,24.1427,51317.0
2020-10-01 14:30:00,27.63,27.69,27.62,27.65,51039.0,24.1427,24.1951,24.1339,24.1602,51039.0
2020-10-01 14:35:00,27.65,27.66,27.59,27.63,55208.0,24.1602,24.1689,24.1077,24.1427,55208.0
2020-10-01 14:40:00,27.63,27.64,27.54,27.58,40929.0,24.1427,24.1514,24.064,24.099,40929.0
2020-10-01 14:45:00,27.57,27.59,27.52,27.58,31880.0,24.0903,24.1077,24.0466,24.099,31880.0
2020-10-01 14:50:00,27.58,27.71,27.57,27.7,53775.0,24.099,24.2126,24.0903,24.2038,53775.0
2020-10-01 14:55:00,27.69,27.71,27.65,27.7,55619.0,24.1951,24.2126,24.1602,24.2038,55619.0
2020-10-01 15:00:00,27.7,27.79,27.69,27.75,47468.0,24.2038,24.2825,24.1951,24.2475,47468.0
2020-10-01 15:05:00,27.74,27.76,27.7,27.73,94492.0,24.2388,24.2563,24.2038,24.2301,94492.0
2020-10-01 15:10:00,27.73,27.76,27.7,27.71,70015.0,24.2301,24.2563,24.2038,24.2126,70015.0
2020-10-01 15:15:00,27.72,27.74,27.68,27.72,65494.0,24.2213,24.2388,24.1864,24.2213,65494.0
2020-10-01 15:20:00,27.71,27.71,27.61,27.68,104139.0,24.2126,24.2126,24.1252,24.1864,104139.0
2020-10-01 15:25:00,27.67,27.67,27.62,27.64,79933.0,24.1776,24.1776,24.1339,24.1514,79933.0
2020-10-01 15:30:00,27.64,27.72,27.63,27.72,72265.0,24.1514,24.2213,24.1427,24.2213,72265.0
2020-10-01 15:35:00,27.71,27.74,27.67,27.7,84702.0,24.2126,24.2388,24.1776,24.2038,84702.0
2020-10-01 15:40:00,27.7,27.72,27.66,27.7,108873.0,24.2038,24.2213,24.1689,24.2038,108873.0
2020-10-01 15:45:00,27.69,27.7,27.64,27.66,113384.0,24.1951,24.2038,24.1514,24.1689,113384.0
2020-10-01 15:50:00,27.66,27.75,27.65,27.69,191122.0,24.1689,24.2475,24.1602,24.1951,191122.0
2020-10-01 15:55:00,27.7,27.78,27.67,27.71,455611.0,24.2038,24.2738,24.1776,24.2126,455611.0
2020-10-02 09:30:00,26.82,27.31,26.66,27.15,344741.0,23.4349,23.8631,23.2951,23.7233,344741.0
2020-10-02 09:35:00,27.19,27.25,26.85,27.04,227885.0,23.7582,23.8106,23.4611,23.6272,227885.0
2020-10-02 09:40:00,27.01,27.24,26.96,27.03,146959.0,23.6009,23.8019,23.5572,23.6184,146959.0
2020-10-02 09:45:00,27.0,27.07,26.92,27.05,126032.0,23.5922,23.6534,23.5223,23.6359,126032.0
2020-10-02 09:50:00,27.05,27.09,26.76,26.79,61664.0,23.6359,23.6708,23.3825,23.4087,61664.0
2020-10-02 09:55:00,26.81,26.86,26.68,26.7,99136.0,23.4262,23.4699,23.3126,23.3301,99136.0
2020-10-02 10:00:00,26.7,26.88,26.67,26.84,85052.0,23.3301,23.4873,23.3038,23.4524,85052.0
2020-10-02 10:05:00,26.86,27.08,26.82,27.04,102330.0,23.4699,23.6621,23.4349,23.6272,102330.0
2020-10-02 10:10:00,27.03,27.08,26.82,26.85,91635.0,23.6184,23.6621,23.4349,23.4611,91635.0
2020-10-02 10:15:00,26.83,26.89,26.78,26.8,70736.0,23.4437,23.4961,23.4,23.4174,70736.0
2020-10-02 10:20:00,26.83,26.87,26.71,26.76,69032.0,23.4437,23.4786,23.3388,23.3825,69032.0
2020-10-02 10:25:00,26.75,26.94,26.65,26.85,102961.0,23.3738,23.5398,23.2864,23.4611,102961.0
2020-10-02 10:30:00,26.84,26.89,26.8,26.82,64124.0,23.4524,23.4961,23.4174,23.4349,64124.0
2020-10-02 10:35:00,26.83,26.83,26.69,26.7,89700.0,23.4437,23.4437,23.3213,23.3301,89700.0
2020-10-02 10:40:00,26.7,26.8,26.61,26.72,88663.0,23.3301,23.4174,23.2514,23.3475,88663.0
2020-10-02 10:45:00,26.71,26.72,26.61,26.65,111007.0,23.3388,23.3475,23.2514,23.2864,111007.0
2020-10-02 10:50:00,26.65,26.68,26.56,26.64,86930.0,23.2864,23.3126,23.2077,23.2776,86930.0
2020-10-02 10:55:00,26.64,26.7,26.57,26.6,62958.0,23.2776,23.3301,23.2165,23.2427,62958.0
2020-10-02 11:00:00,26.59,26.77,26.58,26.77,73411.0,23.2339,23.3912,23.2252,23.3912,73411.0
2020-10-02 11:05:00,26.77,26.89,26.75,26.82,69758.0,23.3912,23.4961,23.3738,23.4349,69758.0
2020-10-02 11:10:00,26.81,26.93,26.77,26.93,74023.0,23.4262,23.531,23.3912,23.531,74023.0
2020-10-02 11:15:00,26.94,27.09,26.92,27.06,74904.0,23.5398,23.6708,23.5223,23.6446,74904.0
2020-10-02 11:20:00,27.05,27.25,27.05,27.24,101717.0,23.6359,23.8106,23.6359,23.8019,101717.0
2020-10-02 11:25:00,27.25,27.45,27.24,27.45,67493.0,23.8106,23.9854,23.8019,23.9854,67493.0
2020-10-02 11:30:00,27.46,27.64,27.44,27.55,71278.0,23.9941,24.1514,23.9767,24.0728,71278.0
2020-10-02 11:35:00,27.56,27.77,27.56,27.7,61326.0,24.0815,24.265,24.0815,24.2038,61326.0
2020-10-02 11:40:00,27.69,27.84,27.68,27.75,56967.0,24.1951,24.3262,24.1864,24.2475,56967.0
2020-10-02 11:45:00,27.76,27.83,27.7,27.83,49525.0,24.2563,24.3174,24.2038,24.3174,49525.0
2020-10-02 11:50:00,27.83,27.88,27.73,27.75,55949.0,24.3174,24.3611,24.2301,24.2475,55949.0
2020-10-02 11:55:00,27.73,27.76,27.65,27.72,70428.0,24.2301,24.2563,24.1602,24.2213,70428.0
2020-10-02 12:00:00,27.73,27.83,27.72,27.72,50135.0,24.2301,24.3174,24.2213,24.2213,50135.0
2020-10-02 12:05:00,27.72,28.08,27.69,28.06,66039.0,24.2213,24.5359,24.1951,24.5184,66039.0
2020-10-02 12:10:00,28.06,28.29,27.99,28.17,135988.0,24.5184,24.7194,24.4572,24.6145,135988.0
2020-10-02 12:15:00,28.16,28.39,28.15,28.39,105566.0,24.6058,24.8068,24.5971,24.8068,105566.0
2020-10-02 12:20:00,28.41,28.46,28.17,28.24,88029.0,24.8242,24.8679,24.6145,24.6757,88029.0
2020-10-02 12:25:00,28.25,28.27,28.18,28.23,49977.0,24.6844,24.7019,24.6233,24.667,49977.0
2020-10-02 12:30:00,28.24,28.29,28.19,28.25,35989.0,24.6757,24.7194,24.632,24.6844,35989.0
2020-10-02 12:35:00,28.26,28.41,28.22,28.38,55502.0,24.6932,24.8242,24.6582,24.798,55502.0
2020-10-02 12:40:00,28.36,28.51,28.31,28.49,297402.0,24.7805,24.9116,24.7369,24.8941,297402.0
2020-10-02 12:45:00,28.49,28.5,28.36,28.4,92507.0,24.8941,24.9029,24.7805,24.8155,92507.0
2020-10-02 12:50:00,28.42,28.44,28.27,28.33,64436.0,24.833,24.8504,24.7019,24.7543,64436.0
2020-10-02 12:55:00,28.33,28.44,28.3,28.41,41952.0,24.7543,24.8504,24.7281,24.8242,41952.0
2020-10-02 13:00:00,28.41,28.5,28.33,28.37,71229.0,24.8242,24.9029,24.7543,24.7893,71229.0
2020-10-02 13:05:00,28.37,28.4,28.34,28.38,27370.0,24.7893,24.8155,24.7631,24.798,27370.0
2020-10-02 13:10:00,28.37,28.5,28.37,28.43,48710.0,24.7893,24.9029,24.7893,24.8417,48710.0
2020-10-02 13:15:00,28.44,28.5,28.41,28.49,42635.0,24.8504,24.9029,24.8242,24.8941,42635.0
2020-10-02 13:20:00,28.49,28.56,28.46,28.55,36011.0,24.8941,24.9553,24.8679,24.9466,36011.0
2020-10-02 13:25:00,28.55,28.64,28.52,28.52,72776.0,24.9466,25.0252,24.9204,24.9204,72776.0
2020-10-02 13:30:00,28.54,28.55,28.42,28.42,54858.0,24.9378,24.9466,24.833,24.833,54858.0
2020-10-02 13:35:00,28.43,28.45,28.36,28.39,55611.0,24.8417,24.8592,24.7805,24.8068,55611.0
2020-10-02 13:40:00,28.39,28.39,28.21,28.24,37266.0,24.8068,24.8068,24.6495,24.6757,37266.0
2020-10-02 13:45:00,28.24,28.28,28.2,28.22,32072.0,24.6757,24.7106,24.6407,24.6582,32072.0
2020-10-02 13:50:00,28.24,28.24,28.17,28.21,32008.0,24.6757,24.6757,24.6145,24.6495,32008.0
2020-10-02 13:55:00,28.21,28.25,28.19,28.21,25863.0,24.6495,24.6844,24.632,24.6495,25863.0
2020-10-02 14:00:00,28.23,28.35,28.21,28.31,49356.0,24.667,24.7718,24.6495,24.7369,49356.0
2020-10-02 14:05:00,28.33,28.48,28.32,28.45,66481.0,24.7543,24.8854,24.7456,24.8592,66481.0
2020-10-02 14:10:00,28.45,28.53,28.44,28.48,40960.0,24.8592,24.9291,24.8504,24.8854,40960.0
2020-10-02 14:15:00,28.49,28.51,28.45,28.45,35901.0,24.8941,24.9116,24.8592,24.8592,35901.0
2020-10-02 14:20:00,28.45,28.45,28.36,28.43,33660.0,24.8592,24.8592,24.7805,24.8417,33660.0
2020-10-02 14:25:00,28.44,28.5,28.36,28.38,43460.0,24.8504,24.9029,24.7805,24.798,43460.0
2020-10-02 14:30:00,28.37,28.4,28.33,28.39,27213.0,24.7893,24.8155,24.7543,24.8068,27213.0
2020-10-02 14:35:00,28.4,28.4,28.33,28.35,75408.0,24.8155,24.8155,24.7543,24.7718,75408.0
2020-10-02 14:40:00,28.36,28.44,28.36,28.4,33956.0,24.7805,24.8504,24.7805,24.8155,33956.0
2020-10-02 14:45:00,28.4,28.43,28.36,28.41,22726.0,24.8155,24.8417,24.7805,24.8242,22726.0
2020-10-02 14:50:00,28.41,28.42,28.34,28.34,19387.0,24.8242,24.833,24.7631,24.7631,19387.0
2020-10-02 14:55:00,28.35,28.43,28.33,28.36,39588.0,24.7718,24.8417,24.7543,24.7805,39588.0
2020-10-02 15:00:00,28.36,28.37,28.24,28.27,29168.0,24.7805,24.7893,24.6757,24.7019,29168.0
2020-10-02 15:05:00,28.26,28.27,28.21,28.25,35344.0,24.6932,24.7019,24.6495,24.6844,35344.0
2020-10-02 15:10:00,28.25,28.33,28.15,28.23,90883.0,24.6844,24.7543,24.5971,24.667,90883.0
2020-10-02 15:15:00,28.24,28.28,28.18,28.27,34770.0,24.6757,24.7106,24.6233,24.7019,34770.0
2020-10-02 15:20:00,28.27,28.35,28.27,28.35,43293.0,24.7019,24.7718,24.7019,24.7718,43293.0
2020-10-02 15:25:00,28.35,28.4,28.34,28.39,67541.0,24.7718,24.8155,24.7631,24.8068,67541.0
2020-10-02 15:30:00,28.38,28.45,28.35,28.39,82899.0,24.798,24.8592,24.7718,24.8068,82899.0
2020-10-02 15:35:00,28.38,28.4,28.31,28.34,62908.0,24.798,24.8155,24.7369,24.7631,62908.0
2020-10-02 15:40:00,28.34,28.34,28.23,28.28,65272.0,24.7631,24.7631,24.667,24.7106,65272.0
2020-10-02 15:45:00,28.27,28.32,28.23,28.3,114597.0,24.7019,24.7456,24.667,24.7281,114597.0
2020-10-02 15:50:00,28.31,28.32,28.25,28.3,113131.0,24.7369,24.7456,24.6844,24.7281,113131.0
2020-10-02 15:55:00,28.3,28.37,28.26,28.27,288025.0,24.7281,24.7893,24.6932,24.7019,288025.0
2020-10-05 09:30:00,28.7,29.21,28.62,29.06,273633.0,25.0776,25.5233,25.0077,25.3922,273633.0
2020-10-05 09:35:00,29.04,29.1,28.88,28.96,156532.0,25.3747,25.4271,25.2349,25.3048,156532.0
2020-10-05 09:40:00,28.93,29.02,28.75,28.93,53730.0,25.2786,25.3572,25.1213,25.2786,53730.0
2020-10-05 09:45:00,28.93,29.01,28.79,28.84,65533.0,25.2786,25.3485,25.1563,25.2,65533.0
2020-10-05 09:50:00,28.83,28.95,28.8,28.92,55209.0,25.1912,25.2961,25.165,25.2699,55209.0
2020-10-05 09:55:00,28.92,29.11,28.85,28.89,118159.0,25.2699,25.4359,25.2087,25.2437,118159.0
2020-10-05 10:00:00,28.9,28.97,28.76,28.9,48380.0,25.2524,25.3136,25.1301,25.2524,48380.0
2020-10-05 10:05:00,28.92,29.02,28.91,29.0,76162.0,25.2699,25.3572,25.2611,25.3398,76162.0
2020-10-05 10:10:00,28.97,28.98,28.73,28.77,49213.0,25.3136,25.3223,25.1038,25.1388,49213.0
2020-10-05 10:15:00,28.77,28.93,28.75,28.84,41965.0,25.1388,25.2786,25.1213,25.2,41965.0
2020-10-05 10:20:00,28.85,28.89,28.66,28.72,89028.0,25.2087,25.2437,25.0427,25.0951,89028.0
2020-10-05 10:25:00,28.71,28.85,28.68,28.74,45199.0,25.0864,25.2087,25.0602,25.1126,45199.0
2020-10-05 10:30:00,28.74,28.85,28.72,28.85,66663.0,25.1126,25.2087,25.0951,25.2087,66663.0
2020-10-05 10:35:00,28.84,28.85,28.75,28.82,92409.0,25.2,25.2087,25.1213,25.1825,92409.0
2020-10-05 10:40:00,28.84,28.9,28.77,28.86,92776.0,25.2,25.2524,25.1388,25.2174,92776.0
2020-10-05 10:45:00,28.86,28.99,28.84,28.96,99543.0,25.2174,25.331,25.2,25.3048,99543.0
2020-10-05 10:50:00,28.97,29.05,28.92,29.01,92863.0,25.3136,25.3835,25.2699,25.3485,92863.0
2020-10-05 10:55:00,29.01,29.05,28.92,29.0,63606.0,25.3485,25.3835,25.2699,25.3398,63606.0
2020-10-05 11:00:00,29.0,29.08,28.99,29.01,121147.0,25.3398,25.4097,25.331,25.3485,121147.0
2020-10-05 11:05:00,29.0,29.09,28.99,29.0,118165.0,25.3398,25.4184,25.331,25.3398,118165.0
2020-10-05 11:10:00,28.99,29.04,28.9,28.93,80067.0,25.331,25.3747,25.2524,25.2786,80067.0
2020-10-05 11:15:00,28.94,29.12,28.91,29.06,78618.0,25.2873,25.4446,25.2611,25.3922,78618.0
2020-10-05 11:20:00,29.06,29.12,29.0,29.05,31429.0,25.3922,25.4446,25.3398,25.3835,31429.0
2020-10-05 11:25:00,29.06,29.08,28.99,29.0,41555.0,25.3922,25.4097,25.331,25.3398,41555.0
2020-10-05 11:30:00,29.02,29.11,28.98,28.98,32058.0,25.3572,25.4359,25.3223,25.3223,32058.0
2020-10-05 11:35:00,29.0,29.07,29.0,29.02,33484.0,25.3398,25.4009,25.3398,25.3572,33484.0
2020-10-05 11:40:00,29.02,29.21,29.02,29.16,34287.0,25.3572,25.5233,25.3572,25.4796,34287.0
2020-10-05 11:45:00,29.17,29.24,29.16,29.23,49041.0,25.4883,25.5495,25.4796,25.5407,49041.0
2020-10-05 11:50:00,29.23,29.29,29.19,29.2,32445.0,25.5407,25.5932,25.5058,25.5145,32445.0
2020-10-05 11:55:00,29.19,29.24,29.15,29.15,59361.0,25.5058,25.5495,25.4708,25.4708,59361.0
2020-10-05 12:00:00,29.15,29.15,29.08,29.12,33404.0,25.4708,25.4708,25.4097,25.4446,33404.0
2020-10-05 12:05:00,29.11,29.11,29.0,29.01,46695.0,25.4359,25.4359,25.3398,25.3485,46695.0
2020-10-05 12:10:00,29.01,29.1,29.0,29.06,26362.0,25.3485,25.4271,25.3398,25.3922,26362.0
2020-10-05 12:15:00,29.05,29.1,29.04,29.06,14167.0,25.3835,25.4271,25.3747,25.3922,14167.0
2020-10-05 12:20:00,29.05,29.07,29.02,29.07,22884.0,25.3835,25.4009,25.3572,25.4009,22884.0
2020-10-05 12:25:00,29.06,29.1,29.03,29.09,29269.0,25.3922,25.4271,25.366,25.4184,29269.0
2020-10-05 12:30:00,29.08,29.14,29.07,29.09,17657.0,25.4097,25.4621,25.4009,25.4184,17657.0
2020-10-05 12:35:00,29.08,29.22,29.07,29.2,26547.0,25.4097,25.532,25.4009,25.5145,26547.0
2020-10-05 12:40:00,29.21,29.27,29.19,29.21,32139.0,25.5233,25.5757,25.5058,25.5233,32139.0
2020-10-05 12:45:00,29.21,29.23,29.18,29.19,23788.0,25.5233,25.5407,25.4971,25.5058,23788.0
2020-10-05 12:50:00,29.17,29.2,29.13,29.14,20496.0,25.4883,25.5145,25.4534,25.4621,20496.0
2020-10-05 12:55:00,29.13,29.15,29.09,29.1,20440.0,25.4534,25.4708,25.4184,25.4271,20440.0
2020-10-05 13:00:00,29.09,29.14,29.09,29.1,28809.0,25.4184,25.4621,25.4184,25.4271,28809.0
2020-10-05 13:05:00,29.08,29.1,29.01,29.02,19497.0,25.4097,25.4271,25.3485,25.3572,19497.0
2020-10-05 13:10:00,29.02,29.1,29.0,29.05,21397.0,25.3572,25.4271,25.3398,25.3835,21397.0
2020-10-05 13:15:00,29.04,29.09,29.02,29.08,27444.0,25.3747,25.4184,25.3572,25.4097,27444.0
2020-10-05 13:20:00,29.09,29.11,29.04,29.07,30528.0,25.4184,25.4359,25.3747,25.4009,30528.0
2020-10-05 13:25:00,29.07,29.22,29.07,29.21,38124.0,25.4009,25.532,25.4009,25.5233,38124.0
2020-10-05 13:30:00,29.21,29.26,29.19,29.24,35576.0,25.5233,25.567,25.5058,25.5495,35576.0
2020-10-05 13:35:00,29.24,29.31,29.23,29.26,30971.0,25.5495,25.6106,25.5407,25.567,30971.0
2020-10-05 13:40:00,29.25,29.32,29.24,29.27,25530.0,25.5582,25.6194,25.5495,25.5757,25530.0
2020-10-05 13:45:00,29.26,29.29,29.2,29.21,60197.0,25.567,25.5932,25.5145,25.5233,60197.0
2020-10-05 13:50:00,29.22,29.28,29.2,29.26,34875.0,25.532,25.5844,25.5145,25.567,34875.0
2020-10-05 13:55:00,29.27,29.32,29.23,29.24,23106.0,25.5757,25.6194,25.5407,25.5495,23106.0
2020-10-05 14:00:00,29.23,29.27,29.14,29.15,45241.0,25.5407,25.5757,25.4621,25.4708,45241.0
2020-10-05 14:05:00,29.15,29.16,29.12,29.13,34018.0,25.4708,25.4796,25.4446,25.4534,34018.0
2020-10-05 14:10:00,29.13,29.18,29.13,29.16,38228.0,25.4534,25.4971,25.4534,25.4796,38228.0
2020-10-05 14:15:00,29.15,29.22,29.13,29.19,51751.0,25.4708,25.532,25.4534,25.5058,51751.0
2020-10-05 14:20:00,29.19,29.2,29.14,29.14,16688.0,25.5058,25.5145,25.4621,25.4621,16688.0
2020-10-05 14:25:00,29.15,29.27,29.12,29.26,34305.0,25.4708,25.5757,25.4446,25.567,34305.0
2020-10-05 14:30:00,29.25,29.3,29.23,29.29,21086.0,25.5582,25.6019,25.5407,25.5932,21086.0
2020-10-05 14:35:00,29.29,29.44,29.27,29.41,72401.0,25.5932,25.7242,25.5757,25.698,72401.0
2020-10-05 14:40:00,29.4,29.41,29.35,29.36,30462.0,25.6893,25.698,25.6456,25.6543,30462.0
2020-10-05 14:45:00,29.36,29.38,29.29,29.3,19780.0,25.6543,25.6718,25.5932,25.6019,19780.0
2020-10-05 14:50:00,29.3,29.35,29.3,29.34,31479.0,25.6019,25.6456,25.6019,25.6369,31479.0
2020-10-05 14:55:00,29.35,29.42,29.31,29.39,48476.0,25.6456,25.7068,25.6106,25.6805,48476.0
2020-10-05 15:00:00,29.4,29.4,29.29,29.3,33405.0,25.6893,25.6893,25.5932,25.6019,33405.0
2020-10-05 15:05:00,29.3,29.34,29.24,29.34,44847.0,25.6019,25.6369,25.5495,25.6369,44847.0
2020-10-05 15:10:00,29.34,29.42,29.33,29.35,43525.0,25.6369,25.7068,25.6281,25.6456,43525.0
2020-10-05 15:15:00,29.35,29.38,29.31,29.32,58656.0,25.6456,25.6718,25.6106,25.6194,58656.0
2020-10-05 15:20:00,29.32,29.34,29.25,29.26,73555.0,25.6194,25.6369,25.5582,25.567,73555.0
2020-10-05 15:25:00,29.26,29.32,29.24,29.31,65443.0,25.567,25.6194,25.5495,25.6106,65443.0
2020-10-05 15:30:00,29.31,29.38,29.3,29.36,50179.0,25.6106,25.6718,25.6019,25.6543,50179.0
2020-10-05 15:35:00,29.36,29.47,29.33,29.42,98005.0,25.6543,25.7504,25.6281,25.7068,98005.0
2020-10-05 15:40:00,29.42,29.43,29.33,29.34,88661.0,25.7068,25.7155,25.6281,25.6369,88661.0
2020-10-05 15:45:00,29.33,29.34,29.22,29.25,199967.0,25.6281,25.6369,25.532,25.5582,199967.0
2020-10-05 15:50:00,29.25,29.28,29.19,29.26,138022.0,25.5582,25.5844,25.5058,25.567,138022.0
2020-10-05 15:55:00,29.25,29.26,29.17,29.23,436296.0,25.5582,25.567,25.4883,25.5407,436296.0
2020-10-06 09:30:00,29.77,29.99,29.52,29.91,113497.0,26.0126,26.2048,25.7941,26.1349,113497.0
2020-10-06 09:35:00,29.94,30.03,29.76,29.81,46966.0,26.1611,26.2398,26.0038,26.0475,46966.0
2020-10-06 09:40:00,29.83,29.87,29.68,29.77,69918.0,26.065,26.1,25.9339,26.0126,69918.0
2020-10-06 09:45:00,29.78,29.96,29.69,29.95,61374.0,26.0213,26.1786,25.9427,26.1699,61374.0
2020-10-06 09:50:00,29.94,29.94,29.52,29.52,49494.0,26.1611,26.1611,25.7941,25.7941,49494.0
2020-10-06 09:55:00,29.54,29.56,29.38,29.38,63083.0,25.8116,25.8291,25.6718,25.6718,63083.0
2020-10-06 10:00:00,29.38,29.62,29.36,29.57,72086.0,25.6718,25.8815,25.6543,25.8378,72086.0
2020-10-06 10:05:00,29.55,29.63,29.5,29.6,35529.0,25.8204,25.8903,25.7767,25.864,35529.0
2020-10-06 10:10:00,29.63,29.81,29.62,29.8,39304.0,25.8903,26.0475,25.8815,26.0388,39304.0
2020-10-06 10:15:00,29.79,29.97,29.76,29.9,23375.0,26.0301,26.1873,26.0038,26.1262,23375.0
2020-10-06 10:20:00,29.92,30.01,29.9,30.0,52740.0,26.1437,26.2223,26.1262,26.2136,52740.0
2020-10-06 10:25:00,30.01,30.22,30.0,30.2,53784.0,26.2223,26.4058,26.2136,26.3883,53784.0
2020-10-06 10:30:00,30.21,30.3,30.16,30.23,42788.0,26.397,26.4757,26.3534,26.4145,42788.0
2020-10-06 10:35:00,30.22,30.3,30.17,30.17,39702.0,26.4058,26.4757,26.3621,26.3621,39702.0
2020-10-06 10:40:00,30.17,30.21,29.86,29.96,70661.0,26.3621,26.397,26.0912,26.1786,70661.0
2020-10-06 10:45:00,29.99,30.07,29.98,30.0,37863.0,26.2048,26.2747,26.1961,26.2136,37863.0
2020-10-06 10:50:00,30.01,30.03,29.86,29.91,65619.0,26.2223,26.2398,26.0912,26.1349,65619.0
2020-10-06 10:55:00,29.88,29.97,29.8,29.95,109277.0,26.1087,26.1873,26.0388,26.1699,109277.0
2020-10-06 11:00:00,29.92,30.0,29.83,29.97,33195.0,26.1437,26.2136,26.065,26.1873,33195.0
2020-10-06 11:05:00,29.96,30.02,29.94,29.94,42802.0,26.1786,26.231,26.1611,26.1611,42802.0
2020-10-06 11:10:00,29.94,30.02,29.92,29.96,27373.0,26.1611,26.231,26.1437,26.1786,27373.0
2020-10-06 11:15:00,29.96,29.97,29.88,29.92,25615.0,26.1786,26.1873,26.1087,26.1437,25615.0
2020-10-06 11:20:00,29.91,29.96,29.82,29.84,48723.0,26.1349,26.1786,26.0563,26.0737,48723.0
2020-10-06 11:25:00,29.85,29.92,29.79,29.89,47982.0,26.0825,26.1437,26.0301,26.1174,47982.0
2020-10-06 11:30:00,29.88,30.04,29.87,30.01,37558.0,26.1087,26.2485,26.1,26.2223,37558.0
2020-10-06 11:35:00,30.02,30.16,29.97,30.07,63685.0,26.231,26.3534,26.1873,26.2747,63685.0
2020-10-06 11:40:00,30.06,30.14,30.01,30.02,34647.0,26.266,26.3359,26.2223,26.231,34647.0
2020-10-06 11:45:00,30.02,30.21,30.02,30.14,43078.0,26.231,26.397,26.231,26.3359,43078.0
2020-10-06 11:50:00,30.15,30.23,30.12,30.16,112632.0,26.3446,26.4145,26.3184,26.3534,112632.0
2020-10-06 11:55:00,30.17,30.25,30.15,30.21,66050.0,26.3621,26.432,26.3446,26.397,66050.0
2020-10-06 12:00:00,30.21,30.26,30.06,30.08,37571.0,26.397,26.4407,26.266,26.2835,37571.0
2020-10-06 12:05:00,30.07,30.11,30.04,30.07,29991.0,26.2747,26.3097,26.2485,26.2747,29991.0
2020-10-06 12:10:00,30.05,30.08,29.99,30.04,26806.0,26.2572,26.2835,26.2048,26.2485,26806.0
2020-10-06 12:15:00,30.03,30.04,29.98,30.0,25615.0,26.2398,26.2485,26.1961,26.2136,25615.0
2020-10-06 12:20:00,30.0,30.07,29.96,30.03,25268.0,26.2136,26.2747,26.1786,26.2398,25268.0
2020-10-06 12:25:00,30.03,30.05,29.94,29.97,19859.0,26.2398,26.2572,26.1611,26.1873,19859.0
2020-10-06 12:30:00,29.97,29.97,29.88,29.94,31031.0,26.1873,26.1873,26.1087,26.1611,31031.0
2020-10-06 12:35:00,29.94,29.98,29.9,29.91,19796.0,26.1611,26.1961,26.1262,26.1349,19796.0
2020-10-06 12:40:00,29.91,29.93,29.87,29.92,24941.0,26.1349,26.1524,26.1,26.1437,24941.0
2020-10-06 12:45:00,29.92,29.97,29.9,29.97,19330.0,26.1437,26.1873,26.1262,26.1873,19330.0
2020-10-06 12:50:00,29.98,30.08,29.97,30.03,16342.0,26.1961,26.2835,26.1873,26.2398,16342.0
2020-10-06 12:55:00,30.03,30.06,30.0,30.04,21678.0,26.2398,26.266,26.2136,26.2485,21678.0
2020-10-06 13:00:00,30.04,30.05,30.0,30.05,21646.0,26.2485,26.2572,26.2136,26.2572,21646.0
2020-10-06 13:05:00,30.05,30.18,30.05,30.17,24055.0,26.2572,26.3708,26.2572,26.3621,24055.0
2020-10-06 13:10:00,30.18,30.19,30.14,30.15,18891.0,26.3708,26.3796,26.3359,26.3446,18891.0
2020-10-06 13:15:00,30.15,30.17,30.09,30.14,17569.0,26.3446,26.3621,26.2922,26.3359,17569.0
2020-10-06 13:20:00,30.13,30.2,30.11,30.12,20653.0,26.3271,26.3883,26.3097,26.3184,20653.0
2020-10-06 13:25:00,30.12,30.13,30.06,30.06,17222.0,26.3184,26.3271,26.266,26.266,17222.0
2020-10-06 13:30:00,30.06,30.07,30.02,30.06,26952.0,26.266,26.2747,26.231,26.266,26952.0
2020-10-06 13:35:00,30.06,30.1,29.98,29.98,37114.0,26.266,26.3009,26.1961,26.1961,37114.0
2020-10-06 13:40:00,29.98,29.98,29.91,29.96,32353.0,26.1961,26.1961,26.1349,26.1786,32353.0
2020-10-06 13:45:00,29.96,29.97,29.89,29.9,25045.0,26.1786,26.1873,26.1174,26.1262,25045.0
2020-10-06 13:50:00,29.89,29.92,29.85,29.87,29520.0,26.1174,26.1437,26.0825,26.1,29520.0
2020-10-06 13:55:00,29.87,29.94,29.87,29.89,16435.0,26.1,26.1611,26.1,26.1174,16435.0
2020-10-06 14:00:00,29.9,29.94,29.88,29.9,19846.0,26.1262,26.1611,26.1087,26.1262,19846.0
2020-10-06 14:05:00,29.9,29.93,29.85,29.91,29802.0,26.1262,26.1524,26.0825,26.1349,29802.0
2020-10-06 14:10:00,29.9,29.97,29.86,29.97,27001.0,26.1262,26.1873,26.0912,26.1873,27001.0
2020-10-06 14:15:00,29.96,30.01,29.91,29.93,36704.0,26.1786,26.2223,26.1349,26.1524,36704.0
2020-10-06 14:20:00,29.93,29.99,29.9,29.95,26753.0,26.1524,26.2048,26.1262,26.1699,26753.0
2020-10-06 14:25:00,29.94,29.95,29.88,29.92,23582.0,26.1611,26.1699,26.1087,26.1437,23582.0
2020-10-06 14:30:00,29.93,29.97,29.9,29.94,37963.0,26.1524,26.1873,26.1262,26.1611,37963.0
2020-10-06 14:35:00,29.95,30.05,29.9,29.98,28448.0,26.1699,26.2572,26.1262,26.1961,28448.0
2020-10-06 14:40:00,29.96,30.04,29.96,30.01,26867.0,26.1786,26.2485,26.1786,26.2223,26867.0
2020-10-06 14:45:00,30.02,30.06,29.74,29.78,36895.0,26.231,26.266,25.9864,26.0213,36895.0
2020-10-06 14:50:00,29.78,29.78,29.17,29.19,72632.0,26.0213,26.0213,25.4883,25.5058,72632.0
2020-10-06 14:55:00,29.19,29.28,28.92,29.08,176490.0,25.5058,25.5844,25.2699,25.4097,176490.0
2020-10-06 15:00:00,29.06,29.1,28.9,28.91,95041.0,25.3922,25.4271,25.2524,25.2611,95041.0
2020-10-06 15:05:00,28.95,29.03,28.76,28.94,76412.0,25.2961,25.366,25.1301,25.2873,76412.0
2020-10-06 15:10:00,28.94,28.99,28.86,28.93,55607.0,25.2873,25.331,25.2174,25.2786,55607.0
2020-10-06 15:15:00,28.91,28.96,28.79,28.81,50153.0,25.2611,25.3048,25.1563,25.1737,50153.0
2020-10-06 15:20:00,28.82,28.92,28.76,28.85,67032.0,25.1825,25.2699,25.1301,25.2087,67032.0
2020-10-06 15:25:00,28.83,28.98,28.81,28.98,73645.0,25.1912,25.3223,25.1737,25.3223,73645.0
2020-10-06 15:30:00,28.99,29.33,28.93,29.31,107274.0,25.331,25.6281,25.2786,25.6106,107274.0
2020-10-06 15:35:00,29.3,29.31,29.18,29.19,67263.0,25.6019,25.6106,25.4971,25.5058,67263.0
2020-10-06 15:40:00,29.18,29.22,29.05,29.05,49869.0,25.4971,25.532,25.3835,25.3835,49869.0
2020-10-06 15:45:00,29.05,29.09,28.92,28.99,85491.0,25.3835,25.4184,25.2699,25.331,85491.0
2020-10-06 15:50:00,28.98,28.98,28.83,28.87,154377.0,25.3223,25.3223,25.1912,25.2262,154377.0
2020-10-06 15:55:00,28.91,28.92,28.81,28.84,480317.0,25.2611,25.2699,25.1737,25.2,480317.0
2020-10-07 09:30:00,28.94,29.23,28.76,28.93,159510.0,25.2873,25.5407,25.1301,25.2786,159510.0
2020-10-07 09:35:00,28.9,28.97,28.67,28.71,90472.0,25.2524,25.3136,25.0514,25.0864,90472.0
2020-10-07 09:40:00,28.72,28.99,28.72,28.99,77712.0,25.0951,25.331,25.0951,25.331,77712.0
2020-10-07 09:45:00,28.97,29.12,28.97,29.02,41328.0,25.3136,25.4446,25.3136,25.3572,41328.0
2020-10-07 09:50:00,29.02,29.12,28.99,29.05,86710.0,25.3572,25.4446,25.331,25.3835,86710.0
2020-10-07 09:55:00,29.05,29.08,28.85,28.85,42972.0,25.3835,25.4097,25.2087,25.2087,42972.0
2020-10-07 10:00:00,28.85,28.9,28.75,28.87,85554.0,25.2087,25.2524,25.1213,25.2262,85554.0
2020-10-07 10:05:00,28.88,28.9,28.72,28.77,51248.0,25.2349,25.2524,25.0951,25.1388,51248.0
2020-10-07 10:10:00,28.77,28.92,28.73,28.86,34421.0,25.1388,25.2699,25.1038,25.2174,34421.0
2020-10-07 10:15:00,28.86,28.89,28.71,28.89,73243.0,25.2174,25.2437,25.0864,25.2437,73243.0
2020-10-07 10:20:00,28.88,29.03,28.8,28.98,61209.0,25.2349,25.366,25.165,25.3223,61209.0
2020-10-07 10:25:00,28.98,29.01,28.88,28.93,32464.0,25.3223,25.3485,25.2349,25.2786,32464.0
2020-10-07 10:30:00,28.95,29.12,28.94,29.0,55611.0,25.2961,25.4446,25.2873,25.3398,55611.0
2020-10-07 10:35:00,29.01,29.09,28.93,28.94,63814.0,25.3485,25.4184,25.2786,25.2873,63814.0
2020-10-07 10:40:00,28.94,29.05,28.94,28.95,72054.0,25.2873,25.3835,25.2873,25.2961,72054.0
2020-10-07 10:45:00,28.95,29.02,28.88,29.01,27716.0,25.2961,25.3572,25.2349,25.3485,27716.0
2020-10-07 10:50:00,29.01,29.03,28.85,28.91,59919.0,25.3485,25.366,25.2087,25.2611,59919.0
2020-10-07 10:55:00,28.91,28.92,28.87,28.88,21186.0,25.2611,25.2699,25.2262,25.2349,21186.0
2020-10-07 11:00:00,28.88,28.89,28.78,28.87,38122.0,25.2349,25.2437,25.1475,25.2262,38122.0
2020-10-07 11:05:00,28.88,28.91,28.82,28.82,30243.0,25.2349,25.2611,25.1825,25.1825,30243.0
2020-10-07 11:10:00,28.83,28.87,28.79,28.84,62430.0,25.1912,25.2262,25.1563,25.2,62430.0
2020-10-07 11:15:00,28.85,28.87,28.76,28.76,59610.0,25.2087,25.2262,25.1301,25.1301,59610.0
2020-10-07 11:20:00,28.75,28.76,28.66,28.71,57518.0,25.1213,25.1301,25.0427,25.0864,57518.0
2020-10-07 11:25:00,28.71,28.72,28.6,28.63,60784.0,25.0864,25.0951,24.9903,25.0165,60784.0
2020-10-07 11:30:00,28.64,28.71,28.62,28.65,67085.0,25.0252,25.0864,25.0077,25.0339,67085.0
2020-10-07 11:35:00,28.65,28.69,28.59,28.68,83345.0,25.0339,25.0689,24.9815,25.0602,83345.0
2020-10-07 11:40:00,28.68,28.81,28.68,28.77,55755.0,25.0602,25.1737,25.0602,25.1388,55755.0
2020-10-07 11:45:00,28.77,28.77,28.63,28.64,30470.0,25.1388,25.1388,25.0165,25.0252,30470.0
2020-10-07 11:50:00,28.65,28.66,28.58,28.61,35967.0,25.0339,25.0427,24.9728,24.999,35967.0
2020-10-07 11:55:00,28.61,28.68,28.59,28.67,44413.0,24.999,25.0602,24.9815,25.0514,44413.0
2020-10-07 12:00:00,28.68,28.68,28.58,28.62,30654.0,25.0602,25.0602,24.9728,25.0077,30654.0
2020-10-07 12:05:00,28.62,28.67,28.6,28.65,32001.0,25.0077,25.0514,24.9903,25.0339,32001.0
2020-10-07 12:10:00,28.66,28.68,28.56,28.59,32444.0,25.0427,25.0602,24.9553,24.9815,32444.0
2020-10-07 12:15:00,28.59,28.67,28.55,28.67,43086.0,24.9815,25.0514,24.9466,25.0514,43086.0
2020-10-07 12:20:00,28.67,28.68,28.6,28.65,34211.0,25.0514,25.0602,24.9903,25.0339,34211.0
2020-10-07 12:25:00,28.65,28.71,28.61,28.7,50694.0,25.0339,25.0864,24.999,25.0776,50694.0
2020-10-07 12:30:00,28.7,28.72,28.66,28.66,35446.0,25.0776,25.0951,25.0427,25.0427,35446.0
2020-10-07 12:35:00,28.66,28.68,28.63,28.66,25388.0,25.0427,25.0602,25.0165,25.0427,25388.0
2020-10-07 12:40:00,28.66,28.69,28.65,28.68,25664.0,25.0427,25.0689,25.0339,25.0602,25664.0
2020-10-07 12:45:00,28.69,28.76,28.67,28.75,26094.0,25.0689,25.1301,25.0514,25.1213,26094.0
2020-10-07 12:50:00,28.74,28.78,28.73,28.77,25882.0,25.1126,25.1475,25.1038,25.1388,25882.0
2020-10-07 12:55:00,28.76,28.76,28.7,28.75,36821.0,25.1301,25.1301,25.0776,25.1213,36821.0
2020-10-07 13:00:00,28.75,28.75,28.7,28.75,28102.0,25.1213,25.1213,25.0776,25.1213,28102.0
2020-10-07 13:05:00,28.75,28.84,28.73,28.83,31937.0,25.1213,25.2,25.1038,25.1912,31937.0
2020-10-07 13:10:00,28.83,28.83,28.73,28.73,22787.0,25.1912,25.1912,25.1038,25.1038,22787.0
2020-10-07 13:15:00,28.73,28.76,28.72,28.74,24840.0,25.1038,25.1301,25.0951,25.1126,24840.0
2020-10-07 13:20:00,28.74,28.78,28.71,28.77,62289.0,25.1126,25.1475,25.0864,25.1388,62289.0
2020-10-07 13:25:00,28.77,28.91,28.77,28.87,33568.0,25.1388,25.2611,25.1388,25.2262,33568.0
2020-10-07 13:30:00,28.86,28.89,28.82,28.88,26084.0,25.2174,25.2437,25.1825,25.2349,26084.0
2020-10-07 13:35:00,28.88,28.88,28.79,28.82,24263.0,25.2349,25.2349,25.1563,25.1825,24263.0
2020-10-07 13:40:00,28.82,28.92,28.77,28.9,50332.0,25.1825,25.2699,25.1388,25.2524,50332.0
2020-10-07 13:45:00,28.9,28.9,28.83,28.88,29424.0,25.2524,25.2524,25.1912,25.2349,29424.0
2020-10-07 13:50:00,28.88,28.98,28.87,28.98,41411.0,25.2349,25.3223,25.2262,25.3223,41411.0
2020-10-07 13:55:00,28.97,28.99,28.86,28.89,35653.0,25.3136,25.331,25.2174,25.2437,35653.0
2020-10-07 14:00:00,28.87,28.93,28.83,28.9,81032.0,25.2262,25.2786,25.1912,25.2524,81032.0
2020-10-07 14:05:00,28.9,28.91,28.84,28.89,40561.0,25.2524,25.2611,25.2,25.2437,40561.0
2020-10-07 14:10:00,28.9,28.96,28.87,28.88,31629.0,25.2524,25.3048,25.2262,25.2349,31629.0
2020-10-07 14:15:00,28.88,28.92,28.84,28.9,46086.0,25.2349,25.2699,25.2,25.2524,46086.0
2020-10-07 14:20:00,28.9,28.94,28.85,28.92,42616.0,25.2524,25.2873,25.2087,25.2699,42616.0
2020-10-07 14:25:00,28.93,28.98,28.9,28.98,47037.0,25.2786,25.3223,25.2524,25.3223,47037.0
2020-10-07 14:30:00,28.98,29.0,28.93,28.98,46771.0,25.3223,25.3398,25.2786,25.3223,46771.0
2020-10-07 14:35:00,28.98,29.04,28.95,29.01,48309.0,25.3223,25.3747,25.2961,25.3485,48309.0
2020-10-07 14:40:00,29.01,29.01,28.9,28.93,52272.0,25.3485,25.3485,25.2524,25.2786,52272.0
2020-10-07 14:45:00,28.94,28.97,28.93,28.95,31130.0,25.2873,25.3136,25.2786,25.2961,31130.0
2020-10-07 14:50:00,28.94,28.99,28.94,28.95,37855.0,25.2873,25.331,25.2873,25.2961,37855.0
2020-10-07 14:55:00,28.94,28.96,28.88,28.88,47796.0,25.2873,25.3048,25.2349,25.2349,47796.0
2020-10-07 15:00:00,28.89,28.93,28.89,28.92,50184.0,25.2437,25.2786,25.2437,25.2699,50184.0
2020-10-07 15:05:00,28.92,28.99,28.89,28.97,53305.0,25.2699,25.331,25.2437,25.3136,53305.0
2020-10-07 15:10:00,28.97,29.06,28.96,29.05,77196.0,25.3136,25.3922,25.3048,25.3835,77196.0
2020-10-07 15:15:00,29.05,29.09,29.01,29.02,62960.0,25.3835,25.4184,25.3485,25.3572,62960.0
2020-10-07 15:20:00,29.03,29.13,29.03,29.11,51529.0,25.366,25.4534,25.366,25.4359,51529.0
2020-10-07 15:25:00,29.11,29.13,29.08,29.1,52525.0,25.4359,25.4534,25.4097,25.4271,52525.0
2020-10-07 15:30:00,29.1,29.1,28.97,28.98,70419.0,25.4271,25.4271,25.3136,25.3223,70419.0
2020-10-07 15:35:00,28.99,29.04,28.97,29.03,65208.0,25.331,25.3747,25.3136,25.366,65208.0
2020-10-07 15:40:00,29.03,29.13,29.01,29.12,65371.0,25.366,25.4534,25.3485,25.4446,65371.0
2020-10-07 15:45:00,29.12,29.18,29.09,29.17,97023.0,25.4446,25.4971,25.4184,25.4883,97023.0
2020-10-07 15:50:00,29.18,29.27,29.15,29.26,165552.0,25.4971,25.5757,25.4708,25.567,165552.0
2020-10-07 15:55:00,29.26,29.26,29.14,29.22,436067.0,25.567,25.567,25.4621,25.532,436067.0
2020-10-08 09:30:00,29.39,29.47,29.28,29.35,118769.0,25.6805,25.7504,25.5844,25.6456,118769.0
2020-10-08 09:35:00,29.38,29.66,29.32,29.56,34552.0,25.6718,25.9165,25.6194,25.8291,34552.0
2020-10-08 09:40:00,29.6,29.72,29.5,29.67,35056.0,25.864,25.9689,25.7767,25.9252,35056.0
2020-10-08 09:45:00,29.66,29.75,29.56,29.64,31894.0,25.9165,25.9951,25.8291,25.899,31894.0
2020-10-08 09:50:00,29.65,29.78,29.59,29.76,28812.0,25.9077,26.0213,25.8553,26.0038,28812.0
2020-10-08 09:55:00,29.76,29.89,29.65,29.86,64232.0,26.0038,26.1174,25.9077,26.0912,64232.0
2020-10-08 10:00:00,29.82,29.86,29.51,29.55,52214.0,26.0563,26.0912,25.7854,25.8204,52214.0
2020-10-08 10:05:00,29.53,29.81,29.53,29.7,34351.0,25.8029,26.0475,25.8029,25.9514,34351.0
2020-10-08 10:10:00,29.71,29.85,29.7,29.8,43237.0,25.9602,26.0825,25.9514,26.0388,43237.0
2020-10-08 10:15:00,29.8,29.95,29.75,29.9,104866.0,26.0388,26.1699,25.9951,26.1262,104866.0
2020-10-08 10:20:00,29.9,30.0,29.89,29.93,53165.0,26.1262,26.2136,26.1174,26.1524,53165.0
2020-10-08 10:25:00,29.94,29.94,29.83,29.91,50227.0,26.1611,26.1611,26.065,26.1349,50227.0
2020-10-08 10:30:00,29.91,30.03,29.86,30.01,92333.0,26.1349,26.2398,26.0912,26.2223,92333.0
2020-10-08 10:35:00,30.01,30.22,29.95,30.2,176744.0,26.2223,26.4058,26.1699,26.3883,176744.0
2020-10-08 10:40:00,30.2,30.26,30.11,30.12,50394.0,26.3883,26.4407,26.3097,26.3184,50394.0
2020-10-08 10:45:00,30.12,30.28,30.12,30.21,40023.0,26.3184,26.4582,26.3184,26.397,40023.0
2020-10-08 10:50:00,30.23,30.3,30.19,30.21,54313.0,26.4145,26.4757,26.3796,26.397,54313.0
2020-10-08 10:55:00,30.21,30.24,30.15,30.16,38342.0,26.397,26.4233,26.3446,26.3534,38342.0
2020-10-08 11:00:00,30.16,30.19,30.11,30.18,65438.0,26.3534,26.3796,26.3097,26.3708,65438.0
2020-10-08 11:05:00,30.18,30.27,30.14,30.15,46859.0,26.3708,26.4495,26.3359,26.3446,46859.0
2020-10-08 11:10:00,30.16,30.16,30.08,30.12,49628.0,26.3534,26.3534,26.2835,26.3184,49628.0
2020-10-08 11:15:00,30.11,30.16,30.01,30.01,71732.0,26.3097,26.3534,26.2223,26.2223,71732.0
2020-10-08 11:20:00,30.02,30.08,29.93,29.97,114808.0,26.231,26.2835,26.1524,26.1873,114808.0
2020-10-08 11:25:00,29.96,30.01,29.9,29.97,72631.0,26.1786,26.2223,26.1262,26.1873,72631.0
2020-10-08 11:30:00,29.99,30.04,29.93,29.98,63505.0,26.2048,26.2485,26.1524,26.1961,63505.0
2020-10-08 11:35:00,29.97,30.1,29.94,30.08,76441.0,26.1873,26.3009,26.1611,26.2835,76441.0
2020-10-08 11:40:00,30.09,30.11,29.95,30.02,84758.0,26.2922,26.3097,26.1699,26.231,84758.0
2020-10-08 11:45:00,30.02,30.05,29.97,30.0,31736.0,26.231,26.2572,26.1873,26.2136,31736.0
2020-10-08 11:50:00,29.99,30.03,29.97,29.98,47054.0,26.2048,26.2398,26.1873,26.1961,47054.0
2020-10-08 11:55:00,29.98,30.13,29.98,30.06,81721.0,26.1961,26.3271,26.1961,26.266,81721.0
2020-10-08 12:00:00,30.05,30.09,29.99,30.09,47358.0,26.2572,26.2922,26.2048,26.2922,47358.0
2020-10-08 12:05:00,30.09,30.16,30.08,30.08,35164.0,26.2922,26.3534,26.2835,26.2835,35164.0
2020-10-08 12:10:00,30.07,30.16,30.06,30.13,29449.0,26.2747,26.3534,26.266,26.3271,29449.0
2020-10-08 12:15:00,30.14,30.27,30.12,30.22,42277.0,26.3359,26.4495,26.3184,26.4058,42277.0
2020-10-08 12:20:00,30.22,30.26,30.19,30.23,33006.0,26.4058,26.4407,26.3796,26.4145,33006.0
2020-10-08 12:25:00,30.22,30.24,30.2,30.21,19467.0,26.4058,26.4233,26.3883,26.397,19467.0
2020-10-08 12:30:00,30.21,30.26,30.2,30.22,44688.0,26.397,26.4407,26.3883,26.4058,44688.0
2020-10-08 12:35:00,30.23,30.26,30.2,30.22,29626.0,26.4145,26.4407,26.3883,26.4058,29626.0
2020-10-08 12:40:00,30.23,30.27,30.17,30.17,45947.0,26.4145,26.4495,26.3621,26.3621,45947.0
2020-10-08 12:45:00,30.17,30.2,30.13,30.14,51956.0,26.3621,26.3883,26.3271,26.3359,51956.0
2020-10-08 12:50:00,30.14,30.17,30.1,30.11,32590.0,26.3359,26.3621,26.3009,26.3097,32590.0
2020-10-08 12:55:00,30.11,30.14,30.08,30.1,40401.0,26.3097,26.3359,26.2835,26.3009,40401.0
2020-10-08 13:00:00,30.11,30.12,30.04,30.11,32760.0,26.3097,26.3184,26.2485,26.3097,32760.0
2020-10-08 13:05:00,30.1,30.11,30.03,30.06,29175.0,26.3009,26.3097,26.2398,26.266,29175.0
2020-10-08 13:10:00,30.06,30.1,30.04,30.07,24798.0,26.266,26.3009,26.2485,26.2747,24798.0
2020-10-08 13:15:00,30.06,30.07,30.03,30.04,23601.0,26.266,26.2747,26.2398,26.2485,23601.0
2020-10-08 13:20:00,30.04,30.1,30.03,30.07,26480.0,26.2485,26.3009,26.2398,26.2747,26480.0
2020-10-08 13:25:00,30.08,30.12,30.06,30.12,48083.0,26.2835,26.3184,26.266,26.3184,48083.0
2020-10-08 13:30:00,30.12,30.14,30.1,30.12,39101.0,26.3184,26.3359,26.3009,26.3184,39101.0
2020-10-08 13:35:00,30.11,30.11,30.05,30.1,33020.0,26.3097,26.3097,26.2572,26.3009,33020.0
2020-10-08 13:40:00,30.09,30.21,30.06,30.19,69058.0,26.2922,26.397,26.266,26.3796,69058.0
2020-10-08 13:45:00,30.2,30.21,30.17,30.18,36553.0,26.3883,26.397,26.3621,26.3708,36553.0
2020-10-08 13:50:00,30.18,30.28,30.17,30.25,49575.0,26.3708,26.4582,26.3621,26.432,49575.0
2020-10-08 13:55:00,30.25,30.26,30.2,30.25,36327.0,26.432,26.4407,26.3883,26.432,36327.0
2020-10-08 14:00:00,30.26,30.32,30.23,30.32,113656.0,26.4407,26.4932,26.4145,26.4932,113656.0
2020-10-08 14:05:00,30.32,30.36,30.27,30.36,59783.0,26.4932,26.5281,26.4495,26.5281,59783.0
2020-10-08 14:10:00,30.37,30.43,30.36,30.41,55669.0,26.5369,26.5893,26.5281,26.5718,55669.0
2020-10-08 14:15:00,30.41,30.49,30.4,30.46,60356.0,26.5718,26.6417,26.5631,26.6155,60356.0
2020-10-08 14:20:00,30.47,30.5,30.43,30.48,66781.0,26.6242,26.6504,26.5893,26.633,66781.0
2020-10-08 14:25:00,30.48,30.5,30.41,30.42,55615.0,26.633,26.6504,26.5718,26.5805,55615.0
2020-10-08 14:30:00,30.42,30.53,30.4,30.53,55284.0,26.5805,26.6767,26.5631,26.6767,55284.0
2020-10-08 14:35:00,30.53,30.55,30.5,30.5,42804.0,26.6767,26.6941,26.6504,26.6504,42804.0
2020-10-08 14:40:00,30.5,30.59,30.5,30.57,41312.0,26.6504,26.7291,26.6504,26.7116,41312.0
2020-10-08 14:45:00,30.58,30.63,30.57,30.61,50447.0,26.7203,26.764,26.7116,26.7466,50447.0
2020-10-08 14:50:00,30.61,30.69,30.61,30.62,125033.0,26.7466,26.8165,26.7466,26.7553,125033.0
2020-10-08 14:55:00,30.62,30.66,30.58,30.62,119914.0,26.7553,26.7903,26.7203,26.7553,119914.0
2020-10-08 15:00:00,30.61,30.65,30.55,30.64,83192.0,26.7466,26.7815,26.6941,26.7728,83192.0
2020-10-08 15:05:00,30.64,30.74,30.63,30.73,72250.0,26.7728,26.8602,26.764,26.8514,72250.0
2020-10-08 15:10:00,30.74,30.87,30.72,30.84,116498.0,26.8602,26.9737,26.8427,26.9475,116498.0
2020-10-08 15:15:00,30.83,30.86,30.79,30.82,112957.0,26.9388,26.965,26.9038,26.9301,112957.0
2020-10-08 15:20:00,30.82,30.86,30.8,30.85,66090.0,26.9301,26.965,26.9126,26.9563,66090.0
2020-10-08 15:25:00,30.84,30.96,30.84,30.9,70612.0,26.9475,27.0524,26.9475,27.0,70612.0
2020-10-08 15:30:00,30.91,30.96,30.88,30.96,84917.0,27.0087,27.0524,26.9825,27.0524,84917.0
2020-10-08 15:35:00,30.96,31.0,30.95,30.96,128606.0,27.0524,27.0873,27.0437,27.0524,128606.0
2020-10-08 15:40:00,30.96,31.04,30.96,31.03,170061.0,27.0524,27.1223,27.0524,27.1136,170061.0
2020-10-08 15:45:00,31.03,31.03,30.93,30.96,126623.0,27.1136,27.1136,27.0262,27.0524,126623.0
2020-10-08 15:50:00,30.97,31.05,30.96,31.03,179243.0,27.0611,27.131,27.0524,27.1136,179243.0
2020-10-08 15:55:00,31.03,31.14,31.0,31.1,272304.0,27.1136,27.2097,27.0873,27.1747,272304.0
2020-10-09 09:30:00,31.35,31.39,30.56,30.59,223621.0,27.3932,27.4281,26.7029,26.7291,223621.0
2020-10-09 09:35:00,30.62,30.69,30.37,30.55,160275.0,26.7553,26.8165,26.5369,26.6941,160275.0
2020-10-09 09:40:00,30.55,30.78,30.41,30.73,104177.0,26.6941,26.8951,26.5718,26.8514,104177.0
2020-10-09 09:45:00,30.72,30.85,30.61,30.67,98558.0,26.8427,26.9563,26.7466,26.799,98558.0
2020-10-09 09:50:00,30.67,30.84,30.65,30.84,81802.0,26.799,26.9475,26.7815,26.9475,81802.0
2020-10-09 09:55:00,30.84,31.04,30.83,30.94,98354.0,26.9475,27.1223,26.9388,27.0349,98354.0
2020-10-09 10:00:00,30.94,30.98,30.82,30.88,39094.0,27.0349,27.0699,26.9301,26.9825,39094.0
2020-10-09 10:05:00,30.87,31.0,30.86,30.86,106761.0,26.9737,27.0873,26.965,26.965,106761.0
2020-10-09 10:10:00,30.85,30.89,30.72,30.76,56670.0,26.9563,26.9912,26.8427,26.8776,56670.0
2020-10-09 10:15:00,30.76,31.06,30.76,31.05,52284.0,26.8776,27.1398,26.8776,27.131,52284.0
2020-10-09 10:20:00,31.06,31.11,30.91,30.97,59877.0,27.1398,27.1835,27.0087,27.0611,59877.0
2020-10-09 10:25:00,30.97,30.97,30.76,30.85,49235.0,27.0611,27.0611,26.8776,26.9563,49235.0
2020-10-09 10:30:00,30.84,30.88,30.74,30.75,87459.0,26.9475,26.9825,26.8602,26.8689,87459.0
2020-10-09 10:35:00,30.75,30.86,30.75,30.81,44585.0,26.8689,26.965,26.8689,26.9213,44585.0
2020-10-09 10:40:00,30.8,30.89,30.66,30.7,151823.0,26.9126,26.9912,26.7903,26.8252,151823.0
2020-10-09 10:45:00,30.7,30.79,30.69,30.75,42548.0,26.8252,26.9038,26.8165,26.8689,42548.0
2020-10-09 10:50:00,30.75,30.78,30.65,30.77,33952.0,26.8689,26.8951,26.7815,26.8864,33952.0
2020-10-09 10:55:00,30.77,30.81,30.71,30.76,37254.0,26.8864,26.9213,26.8339,26.8776,37254.0
2020-10-09 11:00:00,30.76,30.78,30.58,30.6,70955.0,26.8776,26.8951,26.7203,26.7378,70955.0
2020-10-09 11:05:00,30.6,30.83,30.6,30.68,60980.0,26.7378,26.9388,26.7378,26.8077,60980.0
2020-10-09 11:10:00,30.68,30.74,30.59,30.59,78803.0,26.8077,26.8602,26.7291,26.7291,78803.0
2020-10-09 11:15:00,30.59,30.62,30.56,30.56,49961.0,26.7291,26.7553,26.7029,26.7029,49961.0
2020-10-09 11:20:00,30.57,30.69,30.56,30.64,99955.0,26.7116,26.8165,26.7029,26.7728,99955.0
2020-10-09 11:25:00,30.62,30.65,30.53,30.57,85787.0,26.7553,26.7815,26.6767,26.7116,85787.0
2020-10-09 11:30:00,30.57,30.57,30.45,30.48,75221.0,26.7116,26.7116,26.6068,26.633,75221.0
2020-10-09 11:35:00,30.49,30.51,30.42,30.47,48919.0,26.6417,26.6592,26.5805,26.6242,48919.0
2020-10-09 11:40:00,30.47,30.48,30.29,30.37,95563.0,26.6242,26.633,26.467,26.5369,95563.0
2020-10-09 11:45:00,30.38,30.68,30.37,30.65,87737.0,26.5456,26.8077,26.5369,26.7815,87737.0
2020-10-09 11:50:00,30.66,30.82,30.64,30.79,101047.0,26.7903,26.9301,26.7728,26.9038,101047.0
2020-10-09 11:55:00,30.79,30.9,30.76,30.8,51576.0,26.9038,27.0,26.8776,26.9126,51576.0
2020-10-09 12:00:00,30.81,30.89,30.8,30.84,35844.0,26.9213,26.9912,26.9126,26.9475,35844.0
2020-10-09 12:05:00,30.83,30.85,30.8,30.8,27186.0,26.9388,26.9563,26.9126,26.9126,27186.0
2020-10-09 12:10:00,30.8,30.83,30.73,30.74,100091.0,26.9126,26.9388,26.8514,26.8602,100091.0
2020-10-09 12:15:00,30.74,30.74,30.51,30.51,36069.0,26.8602,26.8602,26.6592,26.6592,36069.0
2020-10-09 12:20:00,30.51,30.66,30.5,30.61,52754.0,26.6592,26.7903,26.6504,26.7466,52754.0
2020-10-09 12:25:00,30.61,30.77,30.61,30.63,68293.0,26.7466,26.8864,26.7466,26.764,68293.0
2020-10-09 12:30:00,30.63,30.66,30.57,30.6,26693.0,26.764,26.7903,26.7116,26.7378,26693.0
2020-10-09 12:35:00,30.6,30.6,30.52,30.53,49003.0,26.7378,26.7378,26.6679,26.6767,49003.0
2020-10-09 12:40:00,30.53,30.56,30.47,30.56,73635.0,26.6767,26.7029,26.6242,26.7029,73635.0
2020-10-09 12:45:00,30.57,30.57,30.47,30.47,45474.0,26.7116,26.7116,26.6242,26.6242,45474.0
2020-10-09 12:50:00,30.48,30.54,30.39,30.39,72282.0,26.633,26.6854,26.5543,26.5543,72282.0
2020-10-09 12:55:00,30.4,30.43,30.35,30.39,56596.0,26.5631,26.5893,26.5194,26.5543,56596.0
2020-10-09 13:00:00,30.39,30.41,30.31,30.32,80647.0,26.5543,26.5718,26.4844,26.4932,80647.0
2020-10-09 13:05:00,30.31,30.37,30.2,30.36,77704.0,26.4844,26.5369,26.3883,26.5281,77704.0
2020-10-09 13:10:00,30.37,30.38,30.26,30.36,71913.0,26.5369,26.5456,26.4407,26.5281,71913.0
2020-10-09 13:15:00,30.37,30.46,30.35,30.45,44556.0,26.5369,26.6155,26.5194,26.6068,44556.0
2020-10-09 13:20:00,30.46,30.49,30.41,30.43,59131.0,26.6155,26.6417,26.5718,26.5893,59131.0
2020-10-09 13:25:00,30.44,30.48,30.37,30.42,51759.0,26.598,26.633,26.5369,26.5805,51759.0
2020-10-09 13:30:00,30.42,30.54,30.41,30.42,60991.0,26.5805,26.6854,26.5718,26.5805,60991.0
2020-10-09 13:35:00,30.44,30.49,30.41,30.46,45425.0,26.598,26.6417,26.5718,26.6155,45425.0
2020-10-09 13:40:00,30.46,30.54,30.45,30.49,70858.0,26.6155,26.6854,26.6068,26.6417,70858.0
2020-10-09 13:45:00,30.48,30.51,30.44,30.46,47403.0,26.633,26.6592,26.598,26.6155,47403.0
2020-10-09 13:50:00,30.46,30.51,30.42,30.5,42147.0,26.6155,26.6592,26.5805,26.6504,42147.0
2020-10-09 13:55:00,30.5,30.52,30.47,30.48,46861.0,26.6504,26.6679,26.6242,26.633,46861.0
2020-10-09 14:00:00,30.49,30.51,30.42,30.45,33774.0,26.6417,26.6592,26.5805,26.6068,33774.0
2020-10-09 14:05:00,30.45,30.49,30.39,30.46,56714.0,26.6068,26.6417,26.5543,26.6155,56714.0
2020-10-09 14:10:00,30.46,30.47,30.33,30.34,55796.0,26.6155,26.6242,26.5019,26.5106,55796.0
2020-10-09 14:15:00,30.34,30.36,30.31,30.32,47717.0,26.5106,26.5281,26.4844,26.4932,47717.0
2020-10-09 14:20:00,30.32,30.33,30.27,30.3,42413.0,26.4932,26.5019,26.4495,26.4757,42413.0
2020-10-09 14:25:00,30.3,30.3,30.25,30.28,37430.0,26.4757,26.4757,26.432,26.4582,37430.0
2020-10-09 14:30:00,30.28,30.34,30.28,30.32,38165.0,26.4582,26.5106,26.4582,26.4932,38165.0
2020-10-09 14:35:00,30.33,30.36,30.23,30.29,110842.0,26.5019,26.5281,26.4145,26.467,110842.0
2020-10-09 14:40:00,30.29,30.33,30.23,30.33,56408.0,26.467,26.5019,26.4145,26.5019,56408.0
2020-10-09 14:45:00,30.33,30.34,30.28,30.3,43914.0,26.5019,26.5106,26.4582,26.4757,43914.0
2020-10-09 14:50:00,30.31,30.31,30.25,30.26,46015.0,26.4844,26.4844,26.432,26.4407,46015.0
2020-10-09 14:55:00,30.26,30.31,30.25,30.3,65732.0,26.4407,26.4844,26.432,26.4757,65732.0
2020-10-09 15:00:00,30.3,30.36,30.27,30.36,63763.0,26.4757,26.5281,26.4495,26.5281,63763.0
2020-10-09 15:05:00,30.36,30.38,30.31,30.33,78914.0,26.5281,26.5456,26.4844,26.5019,78914.0
2020-10-09 15:10:00,30.32,30.34,30.31,30.32,49175.0,26.4932,26.5106,26.4844,26.4932,49175.0
2020-10-09 15:15:00,30.32,30.32,30.25,30.27,88164.0,26.4932,26.4932,26.432,26.4495,88164.0
2020-10-09 15:20:00,30.27,30.3,30.22,30.23,90707.0,26.4495,26.4757,26.4058,26.4145,90707.0
2020-10-09 15:25:00,30.22,30.27,30.19,30.27,116836.0,26.4058,26.4495,26.3796,26.4495,116836.0
2020-10-09 15:30:00,30.26,30.27,30.18,30.2,110114.0,26.4407,26.4495,26.3708,26.3883,110114.0
2020-10-09 15:35:00,30.2,30.23,30.16,30.17,149647.0,26.3883,26.4145,26.3534,26.3621,149647.0
2020-10-09 15:40:00,30.17,30.24,30.16,30.16,84430.0,26.3621,26.4233,26.3534,26.3534,84430.0
2020-10-09 15:45:00,30.16,30.22,30.11,30.14,284491.0,26.3534,26.4058,26.3097,26.3359,284491.0
2020-10-09 15:50:00,30.13,30.19,30.12,30.14,203866.0,26.3271,26.3796,26.3184,26.3359,203866.0
2020-10-09 15:55:00,30.14,30.17,30.07,30.12,611365.0,26.3359,26.3621,26.2747,26.3184,611365.0
2020-10-12 09:30:00,29.97,30.0,29.62,29.8,114749.0,26.1873,26.2136,25.8815,26.0388,114749.0
2020-10-12 09:35:00,29.82,29.87,29.76,29.87,70706.0,26.0563,26.1,26.0038,26.1,70706.0
2020-10-12 09:40:00,29.86,30.06,29.71,29.99,43229.0,26.0912,26.266,25.9602,26.2048,43229.0
2020-10-12 09:45:00,29.98,30.02,29.73,29.8,66313.0,26.1961,26.231,25.9776,26.0388,66313.0
2020-10-12 09:50:00,29.81,29.81,29.71,29.77,41813.0,26.0475,26.0475,25.9602,26.0126,41813.0
2020-10-12 09:55:00,29.78,29.89,29.74,29.84,45251.0,26.0213,26.1174,25.9864,26.0737,45251.0
2020-10-12 10:00:00,29.84,30.02,29.84,29.98,64168.0,26.0737,26.231,26.0737,26.1961,64168.0
2020-10-12 10:05:00,30.0,30.14,30.0,30.09,47846.0,26.2136,26.3359,26.2136,26.2922,47846.0
2020-10-12 10:10:00,30.1,30.14,30.02,30.02,20162.0,26.3009,26.3359,26.231,26.231,20162.0
2020-10-12 10:15:00,30.03,30.06,29.91,29.99,48682.0,26.2398,26.266,26.1349,26.2048,48682.0
2020-10-12 10:20:00,29.95,29.96,29.82,29.92,23663.0,26.1699,26.1786,26.0563,26.1437,23663.0
2020-10-12 10:25:00,29.91,30.17,29.9,30.17,43091.0,26.1349,26.3621,26.1262,26.3621,43091.0
2020-10-12 10:30:00,30.17,30.17,30.08,30.09,25818.0,26.3621,26.3621,26.2835,26.2922,25818.0
2020-10-12 10:35:00,30.09,30.09,29.98,30.0,21510.0,26.2922,26.2922,26.1961,26.2136,21510.0
2020-10-12 10:40:00,29.98,30.01,29.93,29.95,29022.0,26.1961,26.2223,26.1524,26.1699,29022.0
2020-10-12 10:45:00,29.93,29.93,29.87,29.89,25517.0,26.1524,26.1524,26.1,26.1174,25517.0
2020-10-12 10:50:00,29.9,29.97,29.89,29.92,30270.0,26.1262,26.1873,26.1174,26.1437,30270.0
2020-10-12 10:55:00,29.92,29.96,29.81,29.86,40717.0,26.1437,26.1786,26.0475,26.0912,40717.0
2020-10-12 11:00:00,29.85,29.91,29.85,29.9,23305.0,26.0825,26.1349,26.0825,26.1262,23305.0
2020-10-12 11:05:00,29.9,30.03,29.89,30.03,33742.0,26.1262,26.2398,26.1174,26.2398,33742.0
2020-10-12 11:10:00,30.01,30.03,29.95,30.0,30360.0,26.2223,26.2398,26.1699,26.2136,30360.0
2020-10-12 11:15:00,30.02,30.1,30.0,30.07,21719.0,26.231,26.3009,26.2136,26.2747,21719.0
2020-10-12 11:20:00,30.06,30.12,30.04,30.08,20859.0,26.266,26.3184,26.2485,26.2835,20859.0
2020-10-12 11:25:00,30.09,30.17,30.06,30.13,38575.0,26.2922,26.3621,26.266,26.3271,38575.0
2020-10-12 11:30:00,30.14,30.16,30.11,30.14,22365.0,26.3359,26.3534,26.3097,26.3359,22365.0
2020-10-12 11:35:00,30.15,30.15,30.06,30.06,38875.0,26.3446,26.3446,26.266,26.266,38875.0
2020-10-12 11:40:00,30.06,30.12,30.05,30.05,33584.0,26.266,26.3184,26.2572,26.2572,33584.0
2020-10-12 11:45:00,30.03,30.08,30.03,30.06,21601.0,26.2398,26.2835,26.2398,26.266,21601.0
2020-10-12 11:50:00,30.07,30.09,30.03,30.06,20860.0,26.2747,26.2922,26.2398,26.266,20860.0
2020-10-12 11:55:00,30.05,30.05,29.96,29.99,18195.0,26.2572,26.2572,26.1786,26.2048,18195.0
2020-10-12 12:00:00,29.98,30.0,29.96,29.99,20022.0,26.1961,26.2136,26.1786,26.2048,20022.0
2020-10-12 12:05:00,30.0,30.12,30.0,30.11,41253.0,26.2136,26.3184,26.2136,26.3097,41253.0
2020-10-12 12:10:00,30.12,30.14,30.1,30.11,16160.0,26.3184,26.3359,26.3009,26.3097,16160.0
2020-10-12 12:15:00,30.1,30.13,30.08,30.1,17374.0,26.3009,26.3271,26.2835,26.3009,17374.0
2020-10-12 12:20:00,30.1,30.15,30.08,30.12,16057.0,26.3009,26.3446,26.2835,26.3184,16057.0
2020-10-12 12:25:00,30.12,30.14,30.07,30.13,26950.0,26.3184,26.3359,26.2747,26.3271,26950.0
2020-10-12 12:30:00,30.12,30.14,30.06,30.06,18462.0,26.3184,26.3359,26.266,26.266,18462.0
2020-10-12 12:35:00,30.06,30.11,30.03,30.09,27026.0,26.266,26.3097,26.2398,26.2922,27026.0
2020-10-12 12:40:00,30.09,30.09,30.01,30.06,28839.0,26.2922,26.2922,26.2223,26.266,28839.0
2020-10-12 12:45:00,30.04,30.04,30.01,30.02,15922.0,26.2485,26.2485,26.2223,26.231,15922.0
2020-10-12 12:50:00,30.04,30.04,29.98,30.02,29905.0,26.2485,26.2485,26.1961,26.231,29905.0
2020-10-12 12:55:00,30.01,30.08,30.01,30.07,25245.0,26.2223,26.2835,26.2223,26.2747,25245.0
2020-10-12 13:00:00,30.07,30.12,30.05,30.07,29325.0,26.2747,26.3184,26.2572,26.2747,29325.0
2020-10-12 13:05:00,30.07,30.08,30.03,30.06,20384.0,26.2747,26.2835,26.2398,26.266,20384.0
2020-10-12 13:10:00,30.07,30.14,30.06,30.13,17390.0,26.2747,26.3359,26.266,26.3271,17390.0
2020-10-12 13:15:00,30.14,30.15,30.08,30.11,20185.0,26.3359,26.3446,26.2835,26.3097,20185.0
2020-10-12 13:20:00,30.12,30.16,30.11,30.12,40554.0,26.3184,26.3534,26.3097,26.3184,40554.0
2020-10-12 13:25:00,30.11,30.15,30.09,30.1,17996.0,26.3097,26.3446,26.2922,26.3009,17996.0
2020-10-12 13:30:00,30.1,30.11,30.07,30.07,14663.0,26.3009,26.3097,26.2747,26.2747,14663.0
2020-10-12 13:35:00,30.06,30.07,29.99,30.05,44665.0,26.266,26.2747,26.2048,26.2572,44665.0
2020-10-12 13:40:00,30.04,30.05,30.0,30.03,35514.0,26.2485,26.2572,26.2136,26.2398,35514.0
2020-10-12 13:45:00,30.04,30.05,30.0,30.03,28371.0,26.2485,26.2572,26.2136,26.2398,28371.0
2020-10-12 13:50:00,30.03,30.04,30.0,30.04,19684.0,26.2398,26.2485,26.2136,26.2485,19684.0
2020-10-12 13:55:00,30.05,30.05,30.0,30.02,19538.0,26.2572,26.2572,26.2136,26.231,19538.0
2020-10-12 14:00:00,30.02,30.04,29.98,29.99,20006.0,26.231,26.2485,26.1961,26.2048,20006.0
2020-10-12 14:05:00,29.99,30.01,29.94,29.96,24656.0,26.2048,26.2223,26.1611,26.1786,24656.0
2020-10-12 14:10:00,29.96,30.01,29.94,30.01,49863.0,26.1786,26.2223,26.1611,26.2223,49863.0
2020-10-12 14:15:00,30.01,30.04,29.98,30.03,36166.0,26.2223,26.2485,26.1961,26.2398,36166.0
2020-10-12 14:20:00,30.03,30.04,29.98,30.0,29524.0,26.2398,26.2485,26.1961,26.2136,29524.0
2020-10-12 14:25:00,30.0,30.03,29.98,30.02,43011.0,26.2136,26.2398,26.1961,26.231,43011.0
2020-10-12 14:30:00,30.02,30.11,30.01,30.08,25253.0,26.231,26.3097,26.2223,26.2835,25253.0
2020-10-12 14:35:00,30.08,30.15,30.05,30.15,31499.0,26.2835,26.3446,26.2572,26.3446,31499.0
2020-10-12 14:40:00,30.15,30.19,30.11,30.17,25319.0,26.3446,26.3796,26.3097,26.3621,25319.0
2020-10-12 14:45:00,30.16,30.17,30.08,30.13,19286.0,26.3534,26.3621,26.2835,26.3271,19286.0
2020-10-12 14:50:00,30.13,30.17,30.1,30.16,23652.0,26.3271,26.3621,26.3009,26.3534,23652.0
2020-10-12 14:55:00,30.15,30.19,30.13,30.19,40109.0,26.3446,26.3796,26.3271,26.3796,40109.0
2020-10-12 15:00:00,30.19,30.24,30.16,30.23,54343.0,26.3796,26.4233,26.3534,26.4145,54343.0
2020-10-12 15:05:00,30.23,30.31,30.21,30.28,53338.0,26.4145,26.4844,26.397,26.4582,53338.0
2020-10-12 15:10:00,30.28,30.28,30.18,30.21,51026.0,26.4582,26.4582,26.3708,26.397,51026.0
2020-10-12 15:15:00,30.22,30.31,30.22,30.29,56650.0,26.4058,26.4844,26.4058,26.467,56650.0
2020-10-12 15:20:00,30.28,30.42,30.27,30.42,63885.0,26.4582,26.5805,26.4495,26.5805,63885.0
2020-10-12 15:25:00,30.42,30.43,30.37,30.38,30188.0,26.5805,26.5893,26.5369,26.5456,30188.0
2020-10-12 15:30:00,30.37,30.47,30.37,30.46,90501.0,26.5369,26.6242,26.5369,26.6155,90501.0
2020-10-12 15:35:00,30.46,30.51,30.44,30.46,74440.0,26.6155,26.6592,26.598,26.6155,74440.0
2020-10-12 15:40:00,30.46,30.5,30.44,30.46,115087.0,26.6155,26.6504,26.598,26.6155,115087.0
2020-10-12 15:45:00,30.45,30.47,30.36,30.36,83113.0,26.6068,26.6242,26.5281,26.5281,83113.0
2020-10-12 15:50:00,30.36,30.44,30.35,30.41,108226.0,26.5281,26.598,26.5194,26.5718,108226.0
2020-10-12 15:55:00,30.42,30.51,30.4,30.48,466044.0,26.5805,26.6592,26.5631,26.633,466044.0
2020-10-13 09:30:00,30.02,30.49,29.7,30.03,156284.0,26.231,26.6417,25.9514,26.2398,156284.0
2020-10-13 09:35:00,30.03,30.07,29.77,29.8,87925.0,26.2398,26.2747,26.0126,26.0388,87925.0
2020-10-13 09:40:00,29.79,29.89,29.7,29.74,70838.0,26.0301,26.1174,25.9514,25.9864,70838.0
2020-10-13 09:45:00,29.73,29.85,29.64,29.83,68898.0,25.9776,26.0825,25.899,26.065,68898.0
2020-10-13 09:50:00,29.83,29.85,29.56,29.6,65908.0,26.065,26.0825,25.8291,25.864,65908.0
2020-10-13 09:55:00,29.59,29.65,29.55,29.56,56774.0,25.8553,25.9077,25.8204,25.8291,56774.0
2020-10-13 10:00:00,29.56,29.94,29.54,29.94,122303.0,25.8291,26.1611,25.8116,26.1611,122303.0
2020-10-13 10:05:00,29.94,29.97,29.66,29.74,51436.0,26.1611,26.1873,25.9165,25.9864,51436.0
2020-10-13 10:10:00,29.72,29.72,29.61,29.66,111974.0,25.9689,25.9689,25.8728,25.9165,111974.0
2020-10-13 10:15:00,29.67,29.71,29.56,29.67,73828.0,25.9252,25.9602,25.8291,25.9252,73828.0
2020-10-13 10:20:00,29.66,29.73,29.62,29.65,84752.0,25.9165,25.9776,25.8815,25.9077,84752.0
2020-10-13 10:25:00,29.64,29.76,29.6,29.64,123644.0,25.899,26.0038,25.864,25.899,123644.0
2020-10-13 10:30:00,29.63,29.67,29.43,29.46,95493.0,25.8903,25.9252,25.7155,25.7417,95493.0
2020-10-13 10:35:00,29.46,29.54,29.37,29.43,92378.0,25.7417,25.8116,25.6631,25.7155,92378.0
2020-10-13 10:40:00,29.42,29.44,29.32,29.38,108543.0,25.7068,25.7242,25.6194,25.6718,108543.0
2020-10-13 10:45:00,29.38,29.39,29.27,29.32,63750.0,25.6718,25.6805,25.5757,25.6194,63750.0
2020-10-13 10:50:00,29.32,29.35,29.23,29.32,66879.0,25.6194,25.6456,25.5407,25.6194,66879.0
2020-10-13 10:55:00,29.31,29.41,29.3,29.35,46884.0,25.6106,25.698,25.6019,25.6456,46884.0
2020-10-13 11:00:00,29.35,29.45,29.32,29.42,105570.0,25.6456,25.733,25.6194,25.7068,105570.0
2020-10-13 11:05:00,29.41,29.41,29.3,29.37,50099.0,25.698,25.698,25.6019,25.6631,50099.0
2020-10-13 11:10:00,29.36,29.54,29.3,29.5,89032.0,25.6543,25.8116,25.6019,25.7767,89032.0
2020-10-13 11:15:00,29.5,29.55,29.44,29.48,68108.0,25.7767,25.8204,25.7242,25.7592,68108.0
2020-10-13 11:20:00,29.49,29.55,29.44,29.45,49409.0,25.7679,25.8204,25.7242,25.733,49409.0
2020-10-13 11:25:00,29.45,29.51,29.41,29.45,44236.0,25.733,25.7854,25.698,25.733,44236.0
2020-10-13 11:30:00,29.45,29.45,29.39,29.43,79264.0,25.733,25.733,25.6805,25.7155,79264.0
2020-10-13 11:35:00,29.42,29.43,29.34,29.34,52655.0,25.7068,25.7155,25.6369,25.6369,52655.0
2020-10-13 11:40:00,29.35,29.52,29.34,29.52,66720.0,25.6456,25.7941,25.6369,25.7941,66720.0
2020-10-13 11:45:00,29.5,29.54,29.45,29.49,77690.0,25.7767,25.8116,25.733,25.7679,77690.0
2020-10-13 11:50:00,29.48,29.53,29.44,29.53,76562.0,25.7592,25.8029,25.7242,25.8029,76562.0
2020-10-13 11:55:00,29.52,29.58,29.46,29.48,79331.0,25.7941,25.8466,25.7417,25.7592,79331.0
2020-10-13 12:00:00,29.48,29.53,29.47,29.51,42296.0,25.7592,25.8029,25.7504,25.7854,42296.0
2020-10-13 12:05:00,29.51,29.52,29.46,29.49,52199.0,25.7854,25.7941,25.7417,25.7679,52199.0
2020-10-13 12:10:00,29.5,29.52,29.44,29.48,19069.0,25.7767,25.7941,25.7242,25.7592,19069.0
2020-10-13 12:15:00,29.49,29.58,29.48,29.56,23487.0,25.7679,25.8466,25.7592,25.8291,23487.0
2020-10-13 12:20:00,29.55,29.58,29.53,29.55,19709.0,25.8204,25.8466,25.8029,25.8204,19709.0
2020-10-13 12:25:00,29.55,29.56,29.44,29.45,17210.0,25.8204,25.8291,25.7242,25.733,17210.0
2020-10-13 12:30:00,29.46,29.57,29.45,29.55,43525.0,25.7417,25.8378,25.733,25.8204,43525.0
2020-10-13 12:35:00,29.55,29.59,29.5,29.57,26901.0,25.8204,25.8553,25.7767,25.8378,26901.0
2020-10-13 12:40:00,29.57,29.59,29.51,29.53,45751.0,25.8378,25.8553,25.7854,25.8029,45751.0
2020-10-13 12:45:00,29.53,29.68,29.53,29.68,64735.0,25.8029,25.9339,25.8029,25.9339,64735.0
2020-10-13 12:50:00,29.69,29.71,29.63,29.68,40106.0,25.9427,25.9602,25.8903,25.9339,40106.0
2020-10-13 12:55:00,29.67,29.67,29.6,29.6,45546.0,25.9252,25.9252,25.864,25.864,45546.0
2020-10-13 13:00:00,29.6,29.63,29.56,29.57,73506.0,25.864,25.8903,25.8291,25.8378,73506.0
2020-10-13 13:05:00,29.57,29.59,29.48,29.49,46301.0,25.8378,25.8553,25.7592,25.7679,46301.0
2020-10-13 13:10:00,29.48,29.58,29.48,29.58,29139.0,25.7592,25.8466,25.7592,25.8466,29139.0
2020-10-13 13:15:00,29.57,29.57,29.49,29.51,22910.0,25.8378,25.8378,25.7679,25.7854,22910.0
2020-10-13 13:20:00,29.51,29.53,29.47,29.49,43236.0,25.7854,25.8029,25.7504,25.7679,43236.0
2020-10-13 13:25:00,29.49,29.57,29.48,29.55,38989.0,25.7679,25.8378,25.7592,25.8204,38989.0
2020-10-13 13:30:00,29.56,29.59,29.47,29.48,51045.0,25.8291,25.8553,25.7504,25.7592,51045.0
2020-10-13 13:35:00,29.47,29.52,29.44,29.5,31337.0,25.7504,25.7941,25.7242,25.7767,31337.0
2020-10-13 13:40:00,29.5,29.56,29.49,29.54,20779.0,25.7767,25.8291,25.7679,25.8116,20779.0
2020-10-13 13:45:00,29.54,29.56,29.49,29.53,26914.0,25.8116,25.8291,25.7679,25.8029,26914.0
2020-10-13 13:50:00,29.53,29.54,29.5,29.51,47659.0,25.8029,25.8116,25.7767,25.7854,47659.0
2020-10-13 13:55:00,29.52,29.54,29.47,29.49,30835.0,25.7941,25.8116,25.7504,25.7679,30835.0
2020-10-13 14:00:00,29.48,29.49,29.41,29.46,69405.0,25.7592,25.7679,25.698,25.7417,69405.0
2020-10-13 14:05:00,29.45,29.48,29.43,29.47,40391.0,25.733,25.7592,25.7155,25.7504,40391.0
2020-10-13 14:10:00,29.47,29.52,29.46,29.52,26178.0,25.7504,25.7941,25.7417,25.7941,26178.0
2020-10-13 14:15:00,29.5,29.55,29.48,29.53,29121.0,25.7767,25.8204,25.7592,25.8029,29121.0
2020-10-13 14:20:00,29.52,29.54,29.48,29.51,23328.0,25.7941,25.8116,25.7592,25.7854,23328.0
2020-10-13 14:25:00,29.52,29.54,29.36,29.37,36720.0,25.7941,25.8116,25.6543,25.6631,36720.0
2020-10-13 14:30:00,29.37,29.37,29.25,29.31,58508.0,25.6631,25.6631,25.5582,25.6106,58508.0
2020-10-13 14:35:00,29.3,29.34,29.25,29.28,55408.0,25.6019,25.6369,25.5582,25.5844,55408.0
2020-10-13 14:40:00,29.29,29.29,29.16,29.16,38862.0,25.5932,25.5932,25.4796,25.4796,38862.0
2020-10-13 14:45:00,29.17,29.21,29.13,29.17,56070.0,25.4883,25.5233,25.4534,25.4883,56070.0
2020-10-13 14:50:00,29.18,29.19,29.08,29.11,61923.0,25.4971,25.5058,25.4097,25.4359,61923.0
2020-10-13 14:55:00,29.1,29.2,29.1,29.11,70096.0,25.4271,25.5145,25.4271,25.4359,70096.0
2020-10-13 15:00:00,29.11,29.18,29.11,29.15,45261.0,25.4359,25.4971,25.4359,25.4708,45261.0
2020-10-13 15:05:00,29.14,29.19,29.13,29.17,39163.0,25.4621,25.5058,25.4534,25.4883,39163.0
2020-10-13 15:10:00,29.18,29.21,29.14,29.14,52749.0,25.4971,25.5233,25.4621,25.4621,52749.0
2020-10-13 15:15:00,29.14,29.18,29.13,29.14,47024.0,25.4621,25.4971,25.4534,25.4621,47024.0
2020-10-13 15:20:00,29.13,29.24,29.13,29.24,42115.0,25.4534,25.5495,25.4534,25.5495,42115.0
2020-10-13 15:25:00,29.24,29.36,29.24,29.34,141705.0,25.5495,25.6543,25.5495,25.6369,141705.0
2020-10-13 15:30:00,29.34,29.37,29.25,29.28,87994.0,25.6369,25.6631,25.5582,25.5844,87994.0
2020-10-13 15:35:00,29.28,29.37,29.25,29.36,92222.0,25.5844,25.6631,25.5582,25.6543,92222.0
2020-10-13 15:40:00,29.36,29.37,29.29,29.33,75202.0,25.6543,25.6631,25.5932,25.6281,75202.0
2020-10-13 15:45:00,29.32,29.37,29.27,29.29,105368.0,25.6194,25.6631,25.5757,25.5932,105368.0
2020-10-13 15:50:00,29.28,29.35,29.25,29.35,197054.0,25.5844,25.6456,25.5582,25.6456,197054.0
2020-10-13 15:55:00,29.35,29.41,29.33,29.38,632870.0,25.6456,25.698,25.6281,25.6718,632870.0
2020-10-14 09:30:00,29.54,29.95,29.43,29.86,135691.0,25.8116,26.1699,25.7155,26.0912,135691.0
2020-10-14 09:35:00,29.84,29.91,29.68,29.78,120965.0,26.0737,26.1349,25.9339,26.0213,120965.0
2020-10-14 09:40:00,29.77,30.01,29.76,29.95,50959.0,26.0126,26.2223,26.0038,26.1699,50959.0
2020-10-14 09:45:00,29.94,30.0,29.87,29.97,32804.0,26.1611,26.2136,26.1,26.1873,32804.0
2020-10-14 09:50:00,29.97,30.17,29.95,30.04,47525.0,26.1873,26.3621,26.1699,26.2485,47525.0
2020-10-14 09:55:00,30.04,30.12,30.02,30.02,29420.0,26.2485,26.3184,26.231,26.231,29420.0
2020-10-14 10:00:00,30.01,30.04,29.92,29.96,40162.0,26.2223,26.2485,26.1437,26.1786,40162.0
2020-10-14 10:05:00,29.98,30.01,29.88,29.88,31996.0,26.1961,26.2223,26.1087,26.1087,31996.0
2020-10-14 10:10:00,29.87,29.97,29.85,29.92,39544.0,26.1,26.1873,26.0825,26.1437,39544.0
2020-10-14 10:15:00,29.92,30.07,29.89,30.01,17595.0,26.1437,26.2747,26.1174,26.2223,17595.0
2020-10-14 10:20:00,30.0,30.18,30.0,30.11,48357.0,26.2136,26.3708,26.2136,26.3097,48357.0
2020-10-14 10:25:00,30.11,30.12,29.99,29.99,30137.0,26.3097,26.3184,26.2048,26.2048,30137.0
2020-10-14 10:30:00,30.01,30.09,29.99,30.04,26455.0,26.2223,26.2922,26.2048,26.2485,26455.0
2020-10-14 10:35:00,30.05,30.11,30.04,30.07,63658.0,26.2572,26.3097,26.2485,26.2747,63658.0
2020-10-14 10:40:00,30.09,30.09,29.97,29.97,32604.0,26.2922,26.2922,26.1873,26.1873,32604.0
2020-10-14 10:45:00,29.98,30.06,29.97,29.99,72730.0,26.1961,26.266,26.1873,26.2048,72730.0
2020-10-14 10:50:00,29.98,30.04,29.89,30.03,53357.0,26.1961,26.2485,26.1174,26.2398,53357.0
2020-10-14 10:55:00,30.02,30.1,30.0,30.05,33693.0,26.231,26.3009,26.2136,26.2572,33693.0
2020-10-14 11:00:00,30.07,30.13,30.07,30.08,26889.0,26.2747,26.3271,26.2747,26.2835,26889.0
2020-10-14 11:05:00,30.08,30.23,30.08,30.21,55770.0,26.2835,26.4145,26.2835,26.397,55770.0
2020-10-14 11:10:00,30.22,30.25,30.14,30.18,25928.0,26.4058,26.432,26.3359,26.3708,25928.0
2020-10-14 11:15:00,30.19,30.3,30.18,30.26,39273.0,26.3796,26.4757,26.3708,26.4407,39273.0
2020-10-14 11:20:00,30.26,30.37,30.26,30.35,63207.0,26.4407,26.5369,26.4407,26.5194,63207.0
2020-10-14 11:25:00,30.35,30.35,30.16,30.26,115103.0,26.5194,26.5194,26.3534,26.4407,115103.0
2020-10-14 11:30:00,30.26,30.34,30.24,30.31,25200.0,26.4407,26.5106,26.4233,26.4844,25200.0
2020-10-14 11:35:00,30.31,30.47,30.31,30.41,44679.0,26.4844,26.6242,26.4844,26.5718,44679.0
2020-10-14 11:40:00,30.42,30.45,30.38,30.41,51082.0,26.5805,26.6068,26.5456,26.5718,51082.0
2020-10-14 11:45:00,30.4,30.4,30.24,30.26,65386.0,26.5631,26.5631,26.4233,26.4407,65386.0
2020-10-14 11:50:00,30.27,30.3,30.18,30.18,29113.0,26.4495,26.4757,26.3708,26.3708,29113.0
2020-10-14 11:55:00,30.2,30.33,30.2,30.33,40977.0,26.3883,26.5019,26.3883,26.5019,40977.0
2020-10-14 12:00:00,30.33,30.6,30.33,30.55,167680.0,26.5019,26.7378,26.5019,26.6941,167680.0
2020-10-14 12:05:00,30.55,30.57,30.48,30.5,35993.0,26.6941,26.7116,26.633,26.6504,35993.0
2020-10-14 12:10:00,30.48,30.49,30.34,30.36,29901.0,26.633,26.6417,26.5106,26.5281,29901.0
2020-10-14 12:15:00,30.36,30.38,30.23,30.25,40372.0,26.5281,26.5456,26.4145,26.432,40372.0
2020-10-14 12:20:00,30.26,30.33,30.24,30.24,39762.0,26.4407,26.5019,26.4233,26.4233,39762.0
2020-10-14 12:25:00,30.25,30.42,30.25,30.39,44795.0,26.432,26.5805,26.432,26.5543,44795.0
2020-10-14 12:30:00,30.39,30.43,30.35,30.39,39931.0,26.5543,26.5893,26.5194,26.5543,39931.0
2020-10-14 12:35:00,30.38,30.38,30.23,30.31,40294.0,26.5456,26.5456,26.4145,26.4844,40294.0
2020-10-14 12:40:00,30.3,30.35,30.26,30.33,26277.0,26.4757,26.5194,26.4407,26.5019,26277.0
2020-10-14 12:45:00,30.34,30.37,30.27,30.37,50935.0,26.5106,26.5369,26.4495,26.5369,50935.0
2020-10-14 12:50:00,30.38,30.41,30.35,30.4,53618.0,26.5456,26.5718,26.5194,26.5631,53618.0
2020-10-14 12:55:00,30.39,30.46,30.37,30.38,23755.0,26.5543,26.6155,26.5369,26.5456,23755.0
2020-10-14 13:00:00,30.38,30.45,30.37,30.41,25412.0,26.5456,26.6068,26.5369,26.5718,25412.0
2020-10-14 13:05:00,30.42,30.47,30.4,30.42,43326.0,26.5805,26.6242,26.5631,26.5805,43326.0
2020-10-14 13:10:00,30.41,30.43,30.38,30.4,21340.0,26.5718,26.5893,26.5456,26.5631,21340.0
2020-10-14 13:15:00,30.4,30.48,30.36,30.47,27562.0,26.5631,26.633,26.5281,26.6242,27562.0
2020-10-14 13:20:00,30.46,30.5,30.42,30.45,24796.0,26.6155,26.6504,26.5805,26.6068,24796.0
2020-10-14 13:25:00,30.44,30.45,30.29,30.32,30569.0,26.598,26.6068,26.467,26.4932,30569.0
2020-10-14 13:30:00,30.33,30.33,30.27,30.29,17777.0,26.5019,26.5019,26.4495,26.467,17777.0
2020-10-14 13:35:00,30.29,30.34,30.26,30.3,28754.0,26.467,26.5106,26.4407,26.4757,28754.0
2020-10-14 13:40:00,30.29,30.32,30.26,30.3,15206.0,26.467,26.4932,26.4407,26.4757,15206.0
2020-10-14 13:45:00,30.29,30.32,30.24,30.32,43789.0,26.467,26.4932,26.4233,26.4932,43789.0
2020-10-14 13:50:00,30.31,30.34,30.24,30.26,23829.0,26.4844,26.5106,26.4233,26.4407,23829.0
2020-10-14 13:55:00,30.28,30.28,30.19,30.19,21358.0,26.4582,26.4582,26.3796,26.3796,21358.0
2020-10-14 14:00:00,30.2,30.21,30.12,30.21,48735.0,26.3883,26.397,26.3184,26.397,48735.0
2020-10-14 14:05:00,30.21,30.23,30.16,30.17,24050.0,26.397,26.4145,26.3534,26.3621,24050.0
2020-10-14 14:10:00,30.16,30.16,30.07,30.07,49022.0,26.3534,26.3534,26.2747,26.2747,49022.0
2020-10-14 14:15:00,30.08,30.17,30.07,30.13,19520.0,26.2835,26.3621,26.2747,26.3271,19520.0
2020-10-14 14:20:00,30.14,30.14,30.11,30.14,18945.0,26.3359,26.3359,26.3097,26.3359,18945.0
2020-10-14 14:25:00,30.15,30.15,30.09,30.12,33537.0,26.3446,26.3446,26.2922,26.3184,33537.0
2020-10-14 14:30:00,30.12,30.13,30.03,30.03,29532.0,26.3184,26.3271,26.2398,26.2398,29532.0
2020-10-14 14:35:00,30.03,30.07,30.0,30.03,54911.0,26.2398,26.2747,26.2136,26.2398,54911.0
2020-10-14 14:40:00,30.04,30.11,30.03,30.08,49852.0,26.2485,26.3097,26.2398,26.2835,49852.0
2020-10-14 14:45:00,30.07,30.16,30.06,30.16,36459.0,26.2747,26.3534,26.266,26.3534,36459.0
2020-10-14 14:50:00,30.15,30.17,30.1,30.1,69302.0,26.3446,26.3621,26.3009,26.3009,69302.0
2020-10-14 14:55:00,30.1,30.16,30.06,30.07,24983.0,26.3009,26.3534,26.266,26.2747,24983.0
2020-10-14 15:00:00,30.07,30.08,30.02,30.05,75102.0,26.2747,26.2835,26.231,26.2572,75102.0
2020-10-14 15:05:00,30.04,30.15,30.04,30.07,46034.0,26.2485,26.3446,26.2485,26.2747,46034.0
2020-10-14 15:10:00,30.07,30.07,30.0,30.01,35785.0,26.2747,26.2747,26.2136,26.2223,35785.0
2020-10-14 15:15:00,30.01,30.03,29.97,29.97,32178.0,26.2223,26.2398,26.1873,26.1873,32178.0
2020-10-14 15:20:00,29.97,30.0,29.95,29.96,30454.0,26.1873,26.2136,26.1699,26.1786,30454.0
2020-10-14 15:25:00,29.97,30.0,29.94,29.98,33838.0,26.1873,26.2136,26.1611,26.1961,33838.0
2020-10-14 15:30:00,29.97,30.04,29.96,29.98,96212.0,26.1873,26.2485,26.1786,26.1961,96212.0
2020-10-14 15:35:00,29.99,30.0,29.79,29.81,87495.0,26.2048,26.2136,26.0301,26.0475,87495.0
2020-10-14 15:40:00,29.81,29.89,29.81,29.88,97568.0,26.0475,26.1174,26.0475,26.1087,97568.0
2020-10-14 15:45:00,29.88,29.91,29.86,29.91,59102.0,26.1087,26.1349,26.0912,26.1349,59102.0
2020-10-14 15:50:00,29.91,29.95,29.84,29.86,111449.0,26.1349,26.1699,26.0737,26.0912,111449.0
2020-10-14 15:55:00,29.86,29.92,29.83,29.91,472136.0,26.0912,26.1437,26.065,26.1349,472136.0
2020-10-15 09:30:00,29.1,29.34,28.59,28.85,283347.0,25.4271,25.6369,24.9815,25.2087,283347.0
2020-10-15 09:35:00,28.82,28.96,28.67,28.7,69613.0,25.1825,25.3048,25.0514,25.0776,69613.0
2020-10-15 09:40:00,28.73,28.8,28.6,28.67,107315.0,25.1038,25.165,24.9903,25.0514,107315.0
2020-10-15 09:45:00,28.67,28.82,28.67,28.81,68072.0,25.0514,25.1825,25.0514,25.1737,68072.0
2020-10-15 09:50:00,28.82,28.85,28.69,28.71,45914.0,25.1825,25.2087,25.0689,25.0864,45914.0
2020-10-15 09:55:00,28.7,28.79,28.62,28.68,58873.0,25.0776,25.1563,25.0077,25.0602,58873.0
2020-10-15 10:00:00,28.68,29.0,28.65,28.94,50842.0,25.0602,25.3398,25.0339,25.2873,50842.0
2020-10-15 10:05:00,28.97,28.97,28.72,28.73,71657.0,25.3136,25.3136,25.0951,25.1038,71657.0
2020-10-15 10:10:00,28.74,29.0,28.73,28.95,62148.0,25.1126,25.3398,25.1038,25.2961,62148.0
2020-10-15 10:15:00,28.96,28.97,28.74,28.75,57830.0,25.3048,25.3136,25.1126,25.1213,57830.0
2020-10-15 10:20:00,28.76,28.88,28.76,28.85,73828.0,25.1301,25.2349,25.1301,25.2087,73828.0
2020-10-15 10:25:00,28.85,28.86,28.76,28.84,69485.0,25.2087,25.2174,25.1301,25.2,69485.0
2020-10-15 10:30:00,28.85,28.94,28.82,28.91,48756.0,25.2087,25.2873,25.1825,25.2611,48756.0
2020-10-15 10:35:00,28.92,29.02,28.9,29.01,45145.0,25.2699,25.3572,25.2524,25.3485,45145.0
2020-10-15 10:40:00,28.98,29.0,28.93,28.96,22979.0,25.3223,25.3398,25.2786,25.3048,22979.0
2020-10-15 10:45:00,28.97,29.02,28.93,28.96,19098.0,25.3136,25.3572,25.2786,25.3048,19098.0
2020-10-15 10:50:00,28.95,28.96,28.81,28.9,51947.0,25.2961,25.3048,25.1737,25.2524,51947.0
2020-10-15 10:55:00,28.9,28.98,28.89,28.97,51866.0,25.2524,25.3223,25.2437,25.3136,51866.0
2020-10-15 11:00:00,28.96,29.11,28.95,29.08,44246.0,25.3048,25.4359,25.2961,25.4097,44246.0
2020-10-15 11:05:00,29.1,29.3,29.08,29.25,44159.0,25.4271,25.6019,25.4097,25.5582,44159.0
2020-10-15 11:10:00,29.24,29.38,29.23,29.31,28802.0,25.5495,25.6718,25.5407,25.6106,28802.0
2020-10-15 11:15:00,29.33,29.41,29.3,29.35,22636.0,25.6281,25.698,25.6019,25.6456,22636.0
2020-10-15 11:20:00,29.36,29.36,29.27,29.31,21303.0,25.6543,25.6543,25.5757,25.6106,21303.0
2020-10-15 11:25:00,29.32,29.33,29.17,29.18,39242.0,25.6194,25.6281,25.4883,25.4971,39242.0
2020-10-15 11:30:00,29.18,29.25,29.18,29.22,25460.0,25.4971,25.5582,25.4971,25.532,25460.0
2020-10-15 11:35:00,29.23,29.31,29.23,29.26,41876.0,25.5407,25.6106,25.5407,25.567,41876.0
2020-10-15 11:40:00,29.25,29.39,29.25,29.37,16964.0,25.5582,25.6805,25.5582,25.6631,16964.0
2020-10-15 11:45:00,29.38,29.42,29.36,29.42,19984.0,25.6718,25.7068,25.6543,25.7068,19984.0
2020-10-15 11:50:00,29.46,29.59,29.44,29.58,31014.0,25.7417,25.8553,25.7242,25.8466,31014.0
2020-10-15 11:55:00,29.58,29.63,29.44,29.45,51272.0,25.8466,25.8903,25.7242,25.733,51272.0
2020-10-15 12:00:00,29.44,29.55,29.43,29.52,46497.0,25.7242,25.8204,25.7155,25.7941,46497.0
2020-10-15 12:05:00,29.51,29.54,29.43,29.47,17041.0,25.7854,25.8116,25.7155,25.7504,17041.0
2020-10-15 12:10:00,29.49,29.5,29.43,29.5,14848.0,25.7679,25.7767,25.7155,25.7767,14848.0
2020-10-15 12:15:00,29.49,29.53,29.46,29.46,15949.0,25.7679,25.8029,25.7417,25.7417,15949.0
2020-10-15 12:20:00,29.48,29.49,29.41,29.48,15678.0,25.7592,25.7679,25.698,25.7592,15678.0
2020-10-15 12:25:00,29.48,29.53,29.47,29.47,13704.0,25.7592,25.8029,25.7504,25.7504,13704.0
2020-10-15 12:30:00,29.48,29.48,29.42,29.43,6174.0,25.7592,25.7592,25.7068,25.7155,6174.0
2020-10-15 12:35:00,29.44,29.51,29.42,29.47,23310.0,25.7242,25.7854,25.7068,25.7504,23310.0
2020-10-15 12:40:00,29.48,29.56,29.46,29.52,48436.0,25.7592,25.8291,25.7417,25.7941,48436.0
2020-10-15 12:45:00,29.51,29.72,29.48,29.71,61965.0,25.7854,25.9689,25.7592,25.9602,61965.0
2020-10-15 12:50:00,29.71,29.77,29.69,29.75,38523.0,25.9602,26.0126,25.9427,25.9951,38523.0
2020-10-15 12:55:00,29.75,29.78,29.72,29.72,20908.0,25.9951,26.0213,25.9689,25.9689,20908.0
2020-10-15 13:00:00,29.71,29.76,29.68,29.75,26155.0,25.9602,26.0038,25.9339,25.9951,26155.0
2020-10-15 13:05:00,29.75,29.79,29.69,29.76,28138.0,25.9951,26.0301,25.9427,26.0038,28138.0
2020-10-15 13:10:00,29.76,29.81,29.75,29.81,19422.0,26.0038,26.0475,25.9951,26.0475,19422.0
2020-10-15 13:15:00,29.81,29.9,29.79,29.89,41607.0,26.0475,26.1262,26.0301,26.1174,41607.0
2020-10-15 13:20:00,29.9,29.93,29.87,29.9,23961.0,26.1262,26.1524,26.1,26.1262,23961.0
2020-10-15 13:25:00,29.93,30.0,29.91,30.0,19591.0,26.1524,26.2136,26.1349,26.2136,19591.0
2020-10-15 13:30:00,30.01,30.08,30.0,30.04,50214.0,26.2223,26.2835,26.2136,26.2485,50214.0
2020-10-15 13:35:00,30.03,30.06,29.91,29.94,21542.0,26.2398,26.266,26.1349,26.1611,21542.0
2020-10-15 13:40:00,29.93,29.99,29.88,29.99,23546.0,26.1524,26.2048,26.1087,26.2048,23546.0
2020-10-15 13:45:00,29.98,29.98,29.9,29.95,16895.0,26.1961,26.1961,26.1262,26.1699,16895.0
2020-10-15 13:50:00,29.95,29.96,29.91,29.94,20133.0,26.1699,26.1786,26.1349,26.1611,20133.0
2020-10-15 13:55:00,29.93,29.98,29.92,29.96,15895.0,26.1524,26.1961,26.1437,26.1786,15895.0
2020-10-15 14:00:00,29.97,29.99,29.93,29.93,21854.0,26.1873,26.2048,26.1524,26.1524,21854.0
2020-10-15 14:05:00,29.92,29.98,29.92,29.97,23327.0,26.1437,26.1961,26.1437,26.1873,23327.0
2020-10-15 14:10:00,29.95,29.97,29.92,29.95,16118.0,26.1699,26.1873,26.1437,26.1699,16118.0
2020-10-15 14:15:00,29.95,29.96,29.88,29.93,17195.0,26.1699,26.1786,26.1087,26.1524,17195.0
2020-10-15 14:20:00,29.94,30.0,29.93,29.96,19022.0,26.1611,26.2136,26.1524,26.1786,19022.0
2020-10-15 14:25:00,29.96,30.07,29.96,30.04,21676.0,26.1786,26.2747,26.1786,26.2485,21676.0
2020-10-15 14:30:00,30.04,30.09,30.02,30.03,15299.0,26.2485,26.2922,26.231,26.2398,15299.0
2020-10-15 14:35:00,30.04,30.08,30.02,30.03,30917.0,26.2485,26.2835,26.231,26.2398,30917.0
2020-10-15 14:40:00,30.03,30.06,30.02,30.03,31878.0,26.2398,26.266,26.231,26.2398,31878.0
2020-10-15 14:45:00,30.04,30.06,30.02,30.03,37299.0,26.2485,26.266,26.231,26.2398,37299.0
2020-10-15 14:50:00,30.03,30.05,30.01,30.04,28629.0,26.2398,26.2572,26.2223,26.2485,28629.0
2020-10-15 14:55:00,30.05,30.08,30.02,30.05,60880.0,26.2572,26.2835,26.231,26.2572,60880.0
2020-10-15 15:00:00,30.05,30.08,30.02,30.07,86563.0,26.2572,26.2835,26.231,26.2747,86563.0
2020-10-15 15:05:00,30.07,30.18,30.07,30.11,39318.0,26.2747,26.3708,26.2747,26.3097,39318.0
2020-10-15 15:10:00,30.11,30.12,30.04,30.05,31756.0,26.3097,26.3184,26.2485,26.2572,31756.0
2020-10-15 15:15:00,30.06,30.07,29.97,30.02,22456.0,26.266,26.2747,26.1873,26.231,22456.0
2020-10-15 15:20:00,30.03,30.08,30.01,30.07,39953.0,26.2398,26.2835,26.2223,26.2747,39953.0
2020-10-15 15:25:00,30.08,30.18,30.07,30.17,33151.0,26.2835,26.3708,26.2747,26.3621,33151.0
2020-10-15 15:30:00,30.17,30.26,30.15,30.22,63879.0,26.3621,26.4407,26.3446,26.4058,63879.0
2020-10-15 15:35:00,30.23,30.33,30.21,30.32,82133.0,26.4145,26.5019,26.397,26.4932,82133.0
2020-10-15 15:40:00,30.32,30.38,30.29,30.34,72025.0,26.4932,26.5456,26.467,26.5106,72025.0
2020-10-15 15:45:00,30.34,30.34,30.29,30.33,68546.0,26.5106,26.5106,26.467,26.5019,68546.0
2020-10-15 15:50:00,30.32,30.45,30.32,30.45,121773.0,26.4932,26.6068,26.4932,26.6068,121773.0
2020-10-15 15:55:00,30.45,30.57,30.43,30.55,512101.0,26.6068,26.7116,26.5893,26.6941,512101.0
2020-10-16 09:30:00,30.35,30.45,30.0,30.07,247440.0,26.5194,26.6068,26.2136,26.2747,247440.0
2020-10-16 09:35:00,30.06,30.11,29.91,29.99,43759.0,26.266,26.3097,26.1349,26.2048,43759.0
2020-10-16 09:40:00,29.99,30.0,29.85,29.9,44239.0,26.2048,26.2136,26.0825,26.1262,44239.0
2020-10-16 09:45:00,29.93,29.94,29.75,29.78,35259.0,26.1524,26.1611,25.9951,26.0213,35259.0
2020-10-16 09:50:00,29.77,29.79,29.65,29.72,44012.0,26.0126,26.0301,25.9077,25.9689,44012.0
2020-10-16 09:55:00,29.72,29.85,29.68,29.85,37651.0,25.9689,26.0825,25.9339,26.0825,37651.0
2020-10-16 10:00:00,29.8,29.88,29.7,29.7,34302.0,26.0388,26.1087,25.9514,25.9514,34302.0
2020-10-16 10:05:00,29.7,29.73,29.64,29.68,30437.0,25.9514,25.9776,25.899,25.9339,30437.0
2020-10-16 10:10:00,29.69,29.75,29.6,29.7,36777.0,25.9427,25.9951,25.864,25.9514,36777.0
2020-10-16 10:15:00,29.71,29.79,29.61,29.75,33987.0,25.9602,26.0301,25.8728,25.9951,33987.0
2020-10-16 10:20:00,29.75,29.84,29.73,29.73,31526.0,25.9951,26.0737,25.9776,25.9776,31526.0
2020-10-16 10:25:00,29.75,29.92,29.74,29.92,48184.0,25.9951,26.1437,25.9864,26.1437,48184.0
2020-10-16 10:30:00,29.94,29.94,29.87,29.93,51137.0,26.1611,26.1611,26.1,26.1524,51137.0
2020-10-16 10:35:00,29.93,30.04,29.89,29.9,47454.0,26.1524,26.2485,26.1174,26.1262,47454.0
2020-10-16 10:40:00,29.89,30.04,29.87,30.03,34317.0,26.1174,26.2485,26.1,26.2398,34317.0
2020-10-16 10:45:00,30.02,30.1,29.96,30.08,98556.0,26.231,26.3009,26.1786,26.2835,98556.0
2020-10-16 10:50:00,30.08,30.08,29.95,30.0,51650.0,26.2835,26.2835,26.1699,26.2136,51650.0
2020-10-16 10:55:00,29.99,30.13,29.95,30.1,62848.0,26.2048,26.3271,26.1699,26.3009,62848.0
2020-10-16 11:00:00,30.11,30.23,30.11,30.2,42194.0,26.3097,26.4145,26.3097,26.3883,42194.0
2020-10-16 11:05:00,30.21,30.42,30.21,30.42,42967.0,26.397,26.5805,26.397,26.5805,42967.0
2020-10-16 11:10:00,30.41,30.52,30.36,30.48,108916.0,26.5718,26.6679,26.5281,26.633,108916.0
2020-10-16 11:15:00,30.49,30.5,30.46,30.49,65555.0,26.6417,26.6504,26.6155,26.6417,65555.0
2020-10-16 11:20:00,30.49,30.5,30.35,30.38,46472.0,26.6417,26.6504,26.5194,26.5456,46472.0
2020-10-16 11:25:00,30.39,30.42,30.35,30.41,27488.0,26.5543,26.5805,26.5194,26.5718,27488.0
2020-10-16 11:30:00,30.4,30.42,30.29,30.32,21416.0,26.5631,26.5805,26.467,26.4932,21416.0
2020-10-16 11:35:00,30.32,30.43,30.32,30.41,28968.0,26.4932,26.5893,26.4932,26.5718,28968.0
2020-10-16 11:40:00,30.4,30.42,30.34,30.34,43515.0,26.5631,26.5805,26.5106,26.5106,43515.0
2020-10-16 11:45:00,30.34,30.38,30.32,30.38,28496.0,26.5106,26.5456,26.4932,26.5456,28496.0
2020-10-16 11:50:00,30.38,30.38,30.3,30.33,126287.0,26.5456,26.5456,26.4757,26.5019,126287.0
2020-10-16 11:55:00,30.35,30.36,30.29,30.29,58770.0,26.5194,26.5281,26.467,26.467,58770.0
2020-10-16 12:00:00,30.29,30.29,30.14,30.15,36006.0,26.467,26.467,26.3359,26.3446,36006.0
2020-10-16 12:05:00,30.15,30.2,30.11,30.17,30731.0,26.3446,26.3883,26.3097,26.3621,30731.0
2020-10-16 12:10:00,30.15,30.24,30.15,30.21,21621.0,26.3446,26.4233,26.3446,26.397,21621.0
2020-10-16 12:15:00,30.21,30.21,30.14,30.19,13695.0,26.397,26.397,26.3359,26.3796,13695.0
2020-10-16 12:20:00,30.2,30.2,30.17,30.18,11834.0,26.3883,26.3883,26.3621,26.3708,11834.0
2020-10-16 12:25:00,30.18,30.2,30.09,30.13,25364.0,26.3708,26.3883,26.2922,26.3271,25364.0
2020-10-16 12:30:00,30.12,30.15,30.03,30.04,20699.0,26.3184,26.3446,26.2398,26.2485,20699.0
2020-10-16 12:35:00,30.04,30.07,30.01,30.02,14097.0,26.2485,26.2747,26.2223,26.231,14097.0
2020-10-16 12:40:00,30.02,30.03,29.92,29.92,29190.0,26.231,26.2398,26.1437,26.1437,29190.0
2020-10-16 12:45:00,29.92,29.94,29.89,29.9,71793.0,26.1437,26.1611,26.1174,26.1262,71793.0
2020-10-16 12:50:00,29.91,29.94,29.9,29.93,15745.0,26.1349,26.1611,26.1262,26.1524,15745.0
2020-10-16 12:55:00,29.92,29.97,29.85,29.85,29745.0,26.1437,26.1873,26.0825,26.0825,29745.0
2020-10-16 13:00:00,29.85,29.85,29.77,29.78,18008.0,26.0825,26.0825,26.0126,26.0213,18008.0
2020-10-16 13:05:00,29.79,29.84,29.79,29.84,23185.0,26.0301,26.0737,26.0301,26.0737,23185.0
2020-10-16 13:10:00,29.83,29.83,29.71,29.74,34515.0,26.065,26.065,25.9602,25.9864,34515.0
2020-10-16 13:15:00,29.74,29.84,29.73,29.81,27862.0,25.9864,26.0737,25.9776,26.0475,27862.0
2020-10-16 13:20:00,29.82,29.82,29.75,29.77,24931.0,26.0563,26.0563,25.9951,26.0126,24931.0
2020-10-16 13:25:00,29.79,29.85,29.77,29.85,30432.0,26.0301,26.0825,26.0126,26.0825,30432.0
2020-10-16 13:30:00,29.85,29.85,29.75,29.76,221191.0,26.0825,26.0825,25.9951,26.0038,221191.0
2020-10-16 13:35:00,29.76,29.8,29.73,29.74,67188.0,26.0038,26.0388,25.9776,25.9864,67188.0
2020-10-16 13:40:00,29.73,29.74,29.63,29.65,61927.0,25.9776,25.9864,25.8903,25.9077,61927.0
2020-10-16 13:45:00,29.65,29.75,29.64,29.75,29639.0,25.9077,25.9951,25.899,25.9951,29639.0
2020-10-16 13:50:00,29.75,29.8,29.72,29.8,19746.0,25.9951,26.0388,25.9689,26.0388,19746.0
2020-10-16 13:55:00,29.79,29.8,29.76,29.78,21984.0,26.0301,26.0388,26.0038,26.0213,21984.0
2020-10-16 14:00:00,29.78,29.82,29.75,29.76,29390.0,26.0213,26.0563,25.9951,26.0038,29390.0
2020-10-16 14:05:00,29.76,29.82,29.74,29.8,20700.0,26.0038,26.0563,25.9864,26.0388,20700.0
2020-10-16 14:10:00,29.81,29.84,29.78,29.82,17942.0,26.0475,26.0737,26.0213,26.0563,17942.0
2020-10-16 14:15:00,29.82,29.86,29.78,29.79,25594.0,26.0563,26.0912,26.0213,26.0301,25594.0
2020-10-16 14:20:00,29.78,29.81,29.76,29.8,16483.0,26.0213,26.0475,26.0038,26.0388,16483.0
2020-10-16 14:25:00,29.8,29.81,29.72,29.73,22677.0,26.0388,26.0475,25.9689,25.9776,22677.0
2020-10-16 14:30:00,29.73,29.74,29.62,29.67,81470.0,25.9776,25.9864,25.8815,25.9252,81470.0
2020-10-16 14:35:00,29.68,29.7,29.63,29.65,22237.0,25.9339,25.9514,25.8903,25.9077,22237.0
2020-10-16 14:40:00,29.65,29.65,29.6,29.64,31319.0,25.9077,25.9077,25.864,25.899,31319.0
2020-10-16 14:45:00,29.64,29.64,29.59,29.62,50132.0,25.899,25.899,25.8553,25.8815,50132.0
2020-10-16 14:50:00,29.62,29.66,29.59,29.61,26088.0,25.8815,25.9165,25.8553,25.8728,26088.0
2020-10-16 14:55:00,29.62,29.63,29.58,29.62,24338.0,25.8815,25.8903,25.8466,25.8815,24338.0
2020-10-16 15:00:00,29.61,29.61,29.58,29.6,29016.0,25.8728,25.8728,25.8466,25.864,29016.0
2020-10-16 15:05:00,29.6,29.65,29.58,29.62,17305.0,25.864,25.9077,25.8466,25.8815,17305.0
2020-10-16 15:10:00,29.61,29.63,29.54,29.56,28240.0,25.8728,25.8903,25.8116,25.8291,28240.0
2020-10-16 15:15:00,29.57,29.58,29.54,29.56,25126.0,25.8378,25.8466,25.8116,25.8291,25126.0
2020-10-16 15:20:00,29.55,29.56,29.48,29.5,42851.0,25.8204,25.8291,25.7592,25.7767,42851.0
2020-10-16 15:25:00,29.5,29.54,29.48,29.51,38567.0,25.7767,25.8116,25.7592,25.7854,38567.0
2020-10-16 15:30:00,29.51,29.53,29.44,29.45,46748.0,25.7854,25.8029,25.7242,25.733,46748.0
2020-10-16 15:35:00,29.44,29.47,29.41,29.44,47847.0,25.7242,25.7504,25.698,25.7242,47847.0
2020-10-16 15:40:00,29.43,29.46,29.37,29.4,80528.0,25.7155,25.7417,25.6631,25.6893,80528.0
2020-10-16 15:45:00,29.4,29.43,29.37,29.41,71013.0,25.6893,25.7155,25.6631,25.698,71013.0
2020-10-16 15:50:00,29.41,29.41,29.32,29.39,110993.0,25.698,25.698,25.6194,25.6805,110993.0
2020-10-16 15:55:00,29.39,29.46,29.32,29.36,527565.0,25.6805,25.7417,25.6194,25.6543,527565.0
2020-10-19 09:30:00,29.39,29.44,29.04,29.13,111273.0,25.6805,25.7242,25.3747,25.4534,111273.0
2020-10-19 09:35:00,29.14,29.14,28.83,29.03,67211.0,25.4621,25.4621,25.1912,25.366,67211.0
2020-10-19 09:40:00,29.03,29.18,29.0,29.06,68677.0,25.366,25.4971,25.3398,25.3922,68677.0
2020-10-19 09:45:00,29.05,29.05,28.92,29.01,157909.0,25.3835,25.3835,25.2699,25.3485,157909.0
2020-10-19 09:50:00,28.99,29.27,28.98,29.25,68288.0,25.331,25.5757,25.3223,25.5582,68288.0
2020-10-19 09:55:00,29.23,29.25,29.1,29.13,90201.0,25.5407,25.5582,25.4271,25.4534,90201.0
2020-10-19 10:00:00,29.13,29.24,29.08,29.23,50594.0,25.4534,25.5495,25.4097,25.5407,50594.0
2020-10-19 10:05:00,29.23,29.24,29.0,29.02,57580.0,25.5407,25.5495,25.3398,25.3572,57580.0
2020-10-19 10:10:00,29.0,29.05,28.93,29.04,83279.0,25.3398,25.3835,25.2786,25.3747,83279.0
2020-10-19 10:15:00,29.05,29.24,29.0,29.23,130260.0,25.3835,25.5495,25.3398,25.5407,130260.0
2020-10-19 10:20:00,29.21,29.31,29.17,29.26,168519.0,25.5233,25.6106,25.4883,25.567,168519.0
2020-10-19 10:25:00,29.25,29.25,29.15,29.21,24532.0,25.5582,25.5582,25.4708,25.5233,24532.0
2020-10-19 10:30:00,29.22,29.35,29.19,29.35,36512.0,25.532,25.6456,25.5058,25.6456,36512.0
2020-10-19 10:35:00,29.38,29.43,29.3,29.33,38333.0,25.6718,25.7155,25.6019,25.6281,38333.0
2020-10-19 10:40:00,29.33,29.41,29.33,29.34,122453.0,25.6281,25.698,25.6281,25.6369,122453.0
2020-10-19 10:45:00,29.35,29.43,29.29,29.39,32656.0,25.6456,25.7155,25.5932,25.6805,32656.0
2020-10-19 10:50:00,29.39,29.51,29.38,29.4,297853.0,25.6805,25.7854,25.6718,25.6893,297853.0
2020-10-19 10:55:00,29.42,29.5,29.36,29.4,65936.0,25.7068,25.7767,25.6543,25.6893,65936.0
2020-10-19 11:00:00,29.38,29.45,29.3,29.44,144856.0,25.6718,25.733,25.6019,25.7242,144856.0
2020-10-19 11:05:00,29.43,29.44,29.31,29.36,26122.0,25.7155,25.7242,25.6106,25.6543,26122.0
2020-10-19 11:10:00,29.35,29.39,29.32,29.34,31285.0,25.6456,25.6805,25.6194,25.6369,31285.0
2020-10-19 11:15:00,29.33,29.33,29.19,29.24,51880.0,25.6281,25.6281,25.5058,25.5495,51880.0
2020-10-19 11:20:00,29.23,29.23,29.05,29.08,61055.0,25.5407,25.5407,25.3835,25.4097,61055.0
2020-10-19 11:25:00,29.08,29.17,29.06,29.12,28803.0,25.4097,25.4883,25.3922,25.4446,28803.0
2020-10-19 11:30:00,29.12,29.14,29.03,29.05,71916.0,25.4446,25.4621,25.366,25.3835,71916.0
2020-10-19 11:35:00,29.06,29.16,29.06,29.12,24333.0,25.3922,25.4796,25.3922,25.4446,24333.0
2020-10-19 11:40:00,29.12,29.13,29.02,29.13,84550.0,25.4446,25.4534,25.3572,25.4534,84550.0
2020-10-19 11:45:00,29.12,29.15,29.1,29.12,36019.0,25.4446,25.4708,25.4271,25.4446,36019.0
2020-10-19 11:50:00,29.11,29.12,29.06,29.08,46394.0,25.4359,25.4446,25.3922,25.4097,46394.0
2020-10-19 11:55:00,29.09,29.13,29.06,29.1,33204.0,25.4184,25.4534,25.3922,25.4271,33204.0
2020-10-19 12:00:00,29.1,29.13,29.04,29.1,56217.0,25.4271,25.4534,25.3747,25.4271,56217.0
2020-10-19 12:05:00,29.11,29.13,29.03,29.04,57178.0,25.4359,25.4534,25.366,25.3747,57178.0
2020-10-19 12:10:00,29.04,29.09,29.01,29.07,59231.0,25.3747,25.4184,25.3485,25.4009,59231.0
2020-10-19 12:15:00,29.07,29.17,29.05,29.09,52375.0,25.4009,25.4883,25.3835,25.4184,52375.0
2020-10-19 12:20:00,29.09,29.13,29.05,29.07,34193.0,25.4184,25.4534,25.3835,25.4009,34193.0
2020-10-19 12:25:00,29.07,29.11,29.04,29.08,27552.0,25.4009,25.4359,25.3747,25.4097,27552.0
2020-10-19 12:30:00,29.08,29.1,28.97,28.98,60543.0,25.4097,25.4271,25.3136,25.3223,60543.0
2020-10-19 12:35:00,28.98,28.98,28.92,28.93,80086.0,25.3223,25.3223,25.2699,25.2786,80086.0
2020-10-19 12:40:00,28.93,29.0,28.91,28.99,64790.0,25.2786,25.3398,25.2611,25.331,64790.0
2020-10-19 12:45:00,28.99,29.04,28.97,28.97,42883.0,25.331,25.3747,25.3136,25.3136,42883.0
2020-10-19 12:50:00,28.97,28.97,28.9,28.92,66056.0,25.3136,25.3136,25.2524,25.2699,66056.0
2020-10-19 12:55:00,28.9,28.92,28.87,28.88,60386.0,25.2524,25.2699,25.2262,25.2349,60386.0
2020-10-19 13:00:00,28.89,28.89,28.84,28.85,40906.0,25.2437,25.2437,25.2,25.2087,40906.0
2020-10-19 13:05:00,28.84,28.89,28.83,28.84,33865.0,25.2,25.2437,25.1912,25.2,33865.0
2020-10-19 13:10:00,28.85,28.86,28.82,28.82,16036.0,25.2087,25.2174,25.1825,25.1825,16036.0
2020-10-19 13:15:00,28.83,28.83,28.77,28.79,36400.0,25.1912,25.1912,25.1388,25.1563,36400.0
2020-10-19 13:20:00,28.79,28.79,28.69,28.72,42234.0,25.1563,25.1563,25.0689,25.0951,42234.0
2020-10-19 13:25:00,28.72,28.74,28.65,28.68,37337.0,25.0951,25.1126,25.0339,25.0602,37337.0
2020-10-19 13:30:00,28.68,28.72,28.6,28.6,48824.0,25.0602,25.0951,24.9903,24.9903,48824.0
2020-10-19 13:35:00,28.6,28.74,28.6,28.73,35598.0,24.9903,25.1126,24.9903,25.1038,35598.0
2020-10-19 13:40:00,28.73,28.74,28.67,28.72,25712.0,25.1038,25.1126,25.0514,25.0951,25712.0
2020-10-19 13:45:00,28.71,28.75,28.69,28.74,42983.0,25.0864,25.1213,25.0689,25.1126,42983.0
2020-10-19 13:50:00,28.74,28.81,28.71,28.76,19311.0,25.1126,25.1737,25.0864,25.1301,19311.0
2020-10-19 13:55:00,28.77,28.79,28.67,28.69,34559.0,25.1388,25.1563,25.0514,25.0689,34559.0
2020-10-19 14:00:00,28.69,28.7,28.65,28.67,36889.0,25.0689,25.0776,25.0339,25.0514,36889.0
2020-10-19 14:05:00,28.67,28.7,28.65,28.66,46316.0,25.0514,25.0776,25.0339,25.0427,46316.0
2020-10-19 14:10:00,28.66,28.69,28.64,28.68,63803.0,25.0427,25.0689,25.0252,25.0602,63803.0
2020-10-19 14:15:00,28.68,28.7,28.65,28.68,48228.0,25.0602,25.0776,25.0339,25.0602,48228.0
2020-10-19 14:20:00,28.69,28.7,28.64,28.65,50775.0,25.0689,25.0776,25.0252,25.0339,50775.0
2020-10-19 14:25:00,28.64,28.66,28.6,28.61,38934.0,25.0252,25.0427,24.9903,24.999,38934.0
2020-10-19 14:30:00,28.61,28.61,28.47,28.5,46641.0,24.999,24.999,24.8767,24.9029,46641.0
2020-10-19 14:35:00,28.5,28.5,28.46,28.48,27783.0,24.9029,24.9029,24.8679,24.8854,27783.0
2020-10-19 14:40:00,28.48,28.52,28.44,28.48,40355.0,24.8854,24.9204,24.8504,24.8854,40355.0
2020-10-19 14:45:00,28.47,28.47,28.37,28.38,43731.0,24.8767,24.8767,24.7893,24.798,43731.0
2020-10-19 14:50:00,28.38,28.38,28.27,28.34,64635.0,24.798,24.798,24.7019,24.7631,64635.0
2020-10-19 14:55:00,28.33,28.37,28.25,28.27,60449.0,24.7543,24.7893,24.6844,24.7019,60449.0
2020-10-19 15:00:00,28.27,28.28,28.2,28.24,104231.0,24.7019,24.7106,24.6407,24.6757,104231.0
2020-10-19 15:05:00,28.25,28.31,28.22,28.29,42477.0,24.6844,24.7369,24.6582,24.7194,42477.0
2020-10-19 15:10:00,28.3,28.4,28.26,28.35,46476.0,24.7281,24.8155,24.6932,24.7718,46476.0
2020-10-19 15:15:00,28.35,28.36,28.26,28.27,56551.0,24.7718,24.7805,24.6932,24.7019,56551.0
2020-10-19 15:20:00,28.26,28.32,28.26,28.31,106313.0,24.6932,24.7456,24.6932,24.7369,106313.0
2020-10-19 15:25:00,28.3,28.36,28.26,28.36,60176.0,24.7281,24.7805,24.6932,24.7805,60176.0
2020-10-19 15:30:00,28.35,28.38,28.3,28.32,48930.0,24.7718,24.798,24.7281,24.7456,48930.0
2020-10-19 15:35:00,28.31,28.34,28.27,28.32,90985.0,24.7369,24.7631,24.7019,24.7456,90985.0
2020-10-19 15:40:00,28.32,28.32,28.23,28.27,97158.0,24.7456,24.7456,24.667,24.7019,97158.0
2020-10-19 15:45:00,28.27,28.35,28.26,28.28,101856.0,24.7019,24.7718,24.6932,24.7106,101856.0
2020-10-19 15:50:00,28.27,28.33,28.24,28.32,176493.0,24.7019,24.7543,24.6757,24.7456,176493.0
2020-10-19 15:55:00,28.32,28.37,28.17,28.27,1013497.0,24.7456,24.7893,24.6145,24.7019,1013497.0
2020-10-20 09:30:00,28.6,28.86,28.5,28.83,92109.0,24.9903,25.2174,24.9029,25.1912,92109.0
2020-10-20 09:35:00,28.86,28.96,28.79,28.92,79579.0,25.2174,25.3048,25.1563,25.2699,79579.0
2020-10-20 09:40:00,28.93,29.09,28.92,29.03,101302.0,25.2786,25.4184,25.2699,25.366,101302.0
2020-10-20 09:45:00,29.04,29.05,28.88,28.88,36769.0,25.3747,25.3835,25.2349,25.2349,36769.0
2020-10-20 09:50:00,28.88,28.98,28.83,28.98,32852.0,25.2349,25.3223,25.1912,25.3223,32852.0
2020-10-20 09:55:00,28.99,29.08,28.9,29.04,30239.0,25.331,25.4097,25.2524,25.3747,30239.0
2020-10-20 10:00:00,29.02,29.11,28.81,28.82,145636.0,25.3572,25.4359,25.1737,25.1825,145636.0
2020-10-20 10:05:00,28.83,28.88,28.64,28.65,29718.0,25.1912,25.2349,25.0252,25.0339,29718.0
2020-10-20 10:10:00,28.64,28.68,28.53,28.53,28035.0,25.0252,25.0602,24.9291,24.9291,28035.0
2020-10-20 10:15:00,28.55,28.72,28.52,28.58,39842.0,24.9466,25.0951,24.9204,24.9728,39842.0
2020-10-20 10:20:00,28.59,28.66,28.51,28.66,30143.0,24.9815,25.0427,24.9116,25.0427,30143.0
2020-10-20 10:25:00,28.64,28.76,28.63,28.76,28795.0,25.0252,25.1301,25.0165,25.1301,28795.0
2020-10-20 10:30:00,28.75,28.79,28.68,28.68,41209.0,25.1213,25.1563,25.0602,25.0602,41209.0
2020-10-20 10:35:00,28.68,28.81,28.66,28.74,35431.0,25.0602,25.1737,25.0427,25.1126,35431.0
2020-10-20 10:40:00,28.74,28.99,28.74,28.95,21260.0,25.1126,25.331,25.1126,25.2961,21260.0
2020-10-20 10:45:00,28.95,29.03,28.93,29.03,41385.0,25.2961,25.366,25.2786,25.366,41385.0
2020-10-20 10:50:00,29.05,29.12,29.0,29.03,69788.0,25.3835,25.4446,25.3398,25.366,69788.0
2020-10-20 10:55:00,29.02,29.06,28.91,28.92,207510.0,25.3572,25.3922,25.2611,25.2699,207510.0
2020-10-20 11:00:00,28.93,28.97,28.86,28.88,48807.0,25.2786,25.3136,25.2174,25.2349,48807.0
2020-10-20 11:05:00,28.87,29.01,28.84,29.0,28098.0,25.2262,25.3485,25.2,25.3398,28098.0
2020-10-20 11:10:00,28.99,29.03,28.94,29.02,82022.0,25.331,25.366,25.2873,25.3572,82022.0
2020-10-20 11:15:00,29.01,29.12,29.01,29.08,38906.0,25.3485,25.4446,25.3485,25.4097,38906.0
2020-10-20 11:20:00,29.09,29.12,29.01,29.04,53979.0,25.4184,25.4446,25.3485,25.3747,53979.0
2020-10-20 11:25:00,29.05,29.18,29.04,29.17,59278.0,25.3835,25.4971,25.3747,25.4883,59278.0
2020-10-20 11:30:00,29.17,29.25,29.12,29.25,35902.0,25.4883,25.5582,25.4446,25.5582,35902.0
2020-10-20 11:35:00,29.24,29.31,29.22,29.28,60528.0,25.5495,25.6106,25.532,25.5844,60528.0
2020-10-20 11:40:00,29.27,29.27,29.2,29.2,44911.0,25.5757,25.5757,25.5145,25.5145,44911.0
2020-10-20 11:45:00,29.19,29.2,29.02,29.02,72796.0,25.5058,25.5145,25.3572,25.3572,72796.0
2020-10-20 11:50:00,29.0,29.04,28.99,29.02,35708.0,25.3398,25.3747,25.331,25.3572,35708.0
2020-10-20 11:55:00,29.02,29.08,28.95,28.95,27007.0,25.3572,25.4097,25.2961,25.2961,27007.0
2020-10-20 12:00:00,28.95,29.0,28.93,28.97,41844.0,25.2961,25.3398,25.2786,25.3136,41844.0
2020-10-20 12:05:00,28.98,29.04,28.98,29.02,19558.0,25.3223,25.3747,25.3223,25.3572,19558.0
2020-10-20 12:10:00,29.02,29.02,28.93,28.95,16787.0,25.3572,25.3572,25.2786,25.2961,16787.0
2020-10-20 12:15:00,28.95,29.01,28.94,28.96,30484.0,25.2961,25.3485,25.2873,25.3048,30484.0
2020-10-20 12:20:00,28.96,29.03,28.93,29.01,201956.0,25.3048,25.366,25.2786,25.3485,201956.0
2020-10-20 12:25:00,29.01,29.04,28.97,28.98,58385.0,25.3485,25.3747,25.3136,25.3223,58385.0
2020-10-20 12:30:00,28.98,29.22,28.98,29.21,86814.0,25.3223,25.532,25.3223,25.5233,86814.0
2020-10-20 12:35:00,29.21,29.27,29.19,29.25,52200.0,25.5233,25.5757,25.5058,25.5582,52200.0
2020-10-20 12:40:00,29.26,29.27,29.22,29.25,42710.0,25.567,25.5757,25.532,25.5582,42710.0
2020-10-20 12:45:00,29.24,29.27,29.2,29.23,38305.0,25.5495,25.5757,25.5145,25.5407,38305.0
2020-10-20 12:50:00,29.24,29.3,29.23,29.29,30035.0,25.5495,25.6019,25.5407,25.5932,30035.0
2020-10-20 12:55:00,29.3,29.43,29.29,29.42,40871.0,25.6019,25.7155,25.5932,25.7068,40871.0
2020-10-20 13:00:00,29.42,29.45,29.38,29.38,29847.0,25.7068,25.733,25.6718,25.6718,29847.0
2020-10-20 13:05:00,29.39,29.4,29.35,29.36,40724.0,25.6805,25.6893,25.6456,25.6543,40724.0
2020-10-20 13:10:00,29.36,29.4,29.32,29.36,30482.0,25.6543,25.6893,25.6194,25.6543,30482.0
2020-10-20 13:15:00,29.37,29.39,29.25,29.28,24012.0,25.6631,25.6805,25.5582,25.5844,24012.0
2020-10-20 13:20:00,29.28,29.31,29.26,29.3,21826.0,25.5844,25.6106,25.567,25.6019,21826.0
2020-10-20 13:25:00,29.29,29.33,29.26,29.3,34242.0,25.5932,25.6281,25.567,25.6019,34242.0
2020-10-20 13:30:00,29.31,29.33,29.25,29.3,28432.0,25.6106,25.6281,25.5582,25.6019,28432.0
2020-10-20 13:35:00,29.3,29.33,29.24,29.26,40008.0,25.6019,25.6281,25.5495,25.567,40008.0
2020-10-20 13:40:00,29.26,29.33,29.26,29.31,30164.0,25.567,25.6281,25.567,25.6106,30164.0
2020-10-20 13:45:00,29.3,29.3,29.25,29.27,31638.0,25.6019,25.6019,25.5582,25.5757,31638.0
2020-10-20 13:50:00,29.27,29.3,29.25,29.27,31044.0,25.5757,25.6019,25.5582,25.5757,31044.0
2020-10-20 13:55:00,29.28,29.32,29.19,29.25,46755.0,25.5844,25.6194,25.5058,25.5582,46755.0
2020-10-20 14:00:00,29.25,29.33,29.23,29.3,42451.0,25.5582,25.6281,25.5407,25.6019,42451.0
2020-10-20 14:05:00,29.31,29.36,29.26,29.26,64415.0,25.6106,25.6543,25.567,25.567,64415.0
2020-10-20 14:10:00,29.27,29.35,29.25,29.34,28228.0,25.5757,25.6456,25.5582,25.6369,28228.0
2020-10-20 14:15:00,29.35,29.4,29.35,29.4,21845.0,25.6456,25.6893,25.6456,25.6893,21845.0
2020-10-20 14:20:00,29.4,29.44,29.36,29.42,45893.0,25.6893,25.7242,25.6543,25.7068,45893.0
2020-10-20 14:25:00,29.43,29.46,29.39,29.39,32716.0,25.7155,25.7417,25.6805,25.6805,32716.0
2020-10-20 14:30:00,29.4,29.49,29.38,29.49,27500.0,25.6893,25.7679,25.6718,25.7679,27500.0
2020-10-20 14:35:00,29.48,29.5,29.39,29.4,33675.0,25.7592,25.7767,25.6805,25.6893,33675.0
2020-10-20 14:40:00,29.39,29.41,29.35,29.39,33518.0,25.6805,25.698,25.6456,25.6805,33518.0
2020-10-20 14:45:00,29.4,29.4,29.3,29.38,45153.0,25.6893,25.6893,25.6019,25.6718,45153.0
2020-10-20 14:50:00,29.37,29.38,29.33,29.37,31893.0,25.6631,25.6718,25.6281,25.6631,31893.0
2020-10-20 14:55:00,29.36,29.37,29.29,29.3,35790.0,25.6543,25.6631,25.5932,25.6019,35790.0
2020-10-20 15:00:00,29.31,29.37,29.3,29.34,36352.0,25.6106,25.6631,25.6019,25.6369,36352.0
2020-10-20 15:05:00,29.34,29.35,29.2,29.21,42820.0,25.6369,25.6456,25.5145,25.5233,42820.0
2020-10-20 15:10:00,29.21,29.23,29.1,29.13,62829.0,25.5233,25.5407,25.4271,25.4534,62829.0
2020-10-20 15:15:00,29.12,29.15,29.06,29.14,71925.0,25.4446,25.4708,25.3922,25.4621,71925.0
2020-10-20 15:20:00,29.13,29.25,29.11,29.24,36643.0,25.4534,25.5582,25.4359,25.5495,36643.0
2020-10-20 15:25:00,29.25,29.32,29.24,29.3,51264.0,25.5582,25.6194,25.5495,25.6019,51264.0
2020-10-20 15:30:00,29.3,29.35,29.27,29.32,62394.0,25.6019,25.6456,25.5757,25.6194,62394.0
2020-10-20 15:35:00,29.3,29.32,29.15,29.15,64931.0,25.6019,25.6194,25.4708,25.4708,64931.0
2020-10-20 15:40:00,29.16,29.27,29.15,29.24,170149.0,25.4796,25.5757,25.4708,25.5495,170149.0
2020-10-20 15:45:00,29.23,29.3,29.19,29.22,82713.0,25.5407,25.6019,25.5058,25.532,82713.0
2020-10-20 15:50:00,29.22,29.27,29.14,29.22,158649.0,25.532,25.5757,25.4621,25.532,158649.0
2020-10-20 15:55:00,29.22,29.27,29.18,29.23,476048.0,25.532,25.5757,25.4971,25.5407,476048.0
2020-10-21 09:30:00,28.76,28.9,28.34,28.41,157676.0,25.1301,25.2524,24.7631,24.8242,157676.0
2020-10-21 09:35:00,28.43,28.49,28.29,28.43,43697.0,24.8417,24.8941,24.7194,24.8417,43697.0
2020-10-21 09:40:00,28.43,28.64,28.43,28.58,118512.0,24.8417,25.0252,24.8417,24.9728,118512.0
2020-10-21 09:45:00,28.59,28.84,28.54,28.65,64859.0,24.9815,25.2,24.9378,25.0339,64859.0
2020-10-21 09:50:00,28.65,28.93,28.62,28.93,47151.0,25.0339,25.2786,25.0077,25.2786,47151.0
2020-10-21 09:55:00,28.93,29.02,28.87,28.9,82517.0,25.2786,25.3572,25.2262,25.2524,82517.0
2020-10-21 10:00:00,28.86,28.98,28.81,28.98,26202.0,25.2174,25.3223,25.1737,25.3223,26202.0
2020-10-21 10:05:00,28.99,29.15,28.99,29.08,44806.0,25.331,25.4708,25.331,25.4097,44806.0
2020-10-21 10:10:00,29.09,29.15,29.04,29.04,24790.0,25.4184,25.4708,25.3747,25.3747,24790.0
2020-10-21 10:15:00,29.05,29.12,29.03,29.08,29636.0,25.3835,25.4446,25.366,25.4097,29636.0
2020-10-21 10:20:00,29.07,29.18,29.06,29.12,41323.0,25.4009,25.4971,25.3922,25.4446,41323.0
2020-10-21 10:25:00,29.12,29.24,29.11,29.2,27247.0,25.4446,25.5495,25.4359,25.5145,27247.0
2020-10-21 10:30:00,29.17,29.31,29.16,29.28,31608.0,25.4883,25.6106,25.4796,25.5844,31608.0
2020-10-21 10:35:00,29.28,29.42,29.28,29.42,61612.0,25.5844,25.7068,25.5844,25.7068,61612.0
2020-10-21 10:40:00,29.42,29.49,29.4,29.46,74235.0,25.7068,25.7679,25.6893,25.7417,74235.0
2020-10-21 10:45:00,29.46,29.48,29.26,29.27,58028.0,25.7417,25.7592,25.567,25.5757,58028.0
2020-10-21 10:50:00,29.27,29.28,29.21,29.22,52898.0,25.5757,25.5844,25.5233,25.532,52898.0
2020-10-21 10:55:00,29.22,29.22,29.11,29.12,30995.0,25.532,25.532,25.4359,25.4446,30995.0
2020-10-21 11:00:00,29.12,29.16,29.04,29.04,23580.0,25.4446,25.4796,25.3747,25.3747,23580.0
2020-10-21 11:05:00,29.03,29.05,28.91,28.96,51120.0,25.366,25.3835,25.2611,25.3048,51120.0
2020-10-21 11:10:00,28.96,28.96,28.82,28.89,42740.0,25.3048,25.3048,25.1825,25.2437,42740.0
2020-10-21 11:15:00,28.89,29.01,28.86,28.98,39602.0,25.2437,25.3485,25.2174,25.3223,39602.0
2020-10-21 11:20:00,28.98,29.01,28.9,28.9,78999.0,25.3223,25.3485,25.2524,25.2524,78999.0
2020-10-21 11:25:00,28.9,28.92,28.84,28.9,30896.0,25.2524,25.2699,25.2,25.2524,30896.0
2020-10-21 11:30:00,28.92,28.94,28.87,28.88,37804.0,25.2699,25.2873,25.2262,25.2349,37804.0
2020-10-21 11:35:00,28.88,29.05,28.87,29.03,40983.0,25.2349,25.3835,25.2262,25.366,40983.0
2020-10-21 11:40:00,29.04,29.06,28.97,29.01,28525.0,25.3747,25.3922,25.3136,25.3485,28525.0
2020-10-21 11:45:00,29.0,29.06,29.0,29.06,23492.0,25.3398,25.3922,25.3398,25.3922,23492.0
2020-10-21 11:50:00,29.05,29.09,28.99,29.03,24420.0,25.3835,25.4184,25.331,25.366,24420.0
2020-10-21 11:55:00,29.03,29.07,28.98,29.05,59488.0,25.366,25.4009,25.3223,25.3835,59488.0
2020-10-21 12:00:00,29.05,29.14,29.05,29.12,28737.0,25.3835,25.4621,25.3835,25.4446,28737.0
2020-10-21 12:05:00,29.11,29.21,29.1,29.18,30234.0,25.4359,25.5233,25.4271,25.4971,30234.0
2020-10-21 12:10:00,29.18,29.18,29.04,29.09,29662.0,25.4971,25.4971,25.3747,25.4184,29662.0
2020-10-21 12:15:00,29.09,29.09,29.01,29.04,30265.0,25.4184,25.4184,25.3485,25.3747,30265.0
2020-10-21 12:20:00,29.04,29.29,29.04,29.29,126895.0,25.3747,25.5932,25.3747,25.5932,126895.0
2020-10-21 12:25:00,29.28,29.31,29.16,29.18,44877.0,25.5844,25.6106,25.4796,25.4971,44877.0
2020-10-21 12:30:00,29.17,29.19,29.06,29.1,26128.0,25.4883,25.5058,25.3922,25.4271,26128.0
2020-10-21 12:35:00,29.1,29.19,29.08,29.19,29820.0,25.4271,25.5058,25.4097,25.5058,29820.0
2020-10-21 12:40:00,29.18,29.26,29.18,29.23,24277.0,25.4971,25.567,25.4971,25.5407,24277.0
2020-10-21 12:45:00,29.24,29.26,29.11,29.12,23545.0,25.5495,25.567,25.4359,25.4446,23545.0
2020-10-21 12:50:00,29.11,29.15,29.08,29.1,20245.0,25.4359,25.4708,25.4097,25.4271,20245.0
2020-10-21 12:55:00,29.11,29.11,28.99,29.09,42663.0,25.4359,25.4359,25.331,25.4184,42663.0
2020-10-21 13:00:00,29.08,29.21,29.08,29.19,79907.0,25.4097,25.5233,25.4097,25.5058,79907.0
2020-10-21 13:05:00,29.18,29.19,28.95,28.96,58641.0,25.4971,25.5058,25.2961,25.3048,58641.0
2020-10-21 13:10:00,28.96,28.98,28.84,28.87,49600.0,25.3048,25.3223,25.2,25.2262,49600.0
2020-10-21 13:15:00,28.89,28.9,28.81,28.85,23085.0,25.2437,25.2524,25.1737,25.2087,23085.0
2020-10-21 13:20:00,28.85,28.86,28.81,28.85,28762.0,25.2087,25.2174,25.1737,25.2087,28762.0
2020-10-21 13:25:00,28.84,28.9,28.83,28.89,19469.0,25.2,25.2524,25.1912,25.2437,19469.0
2020-10-21 13:30:00,28.89,28.92,28.84,28.89,33895.0,25.2437,25.2699,25.2,25.2437,33895.0
2020-10-21 13:35:00,28.89,28.91,28.85,28.86,36863.0,25.2437,25.2611,25.2087,25.2174,36863.0
2020-10-21 13:40:00,28.86,29.01,28.86,29.01,55492.0,25.2174,25.3485,25.2174,25.3485,55492.0
2020-10-21 13:45:00,29.01,29.02,28.93,28.99,25578.0,25.3485,25.3572,25.2786,25.331,25578.0
2020-10-21 13:50:00,28.99,29.03,28.93,28.97,21775.0,25.331,25.366,25.2786,25.3136,21775.0
2020-10-21 13:55:00,28.97,28.98,28.92,28.96,18396.0,25.3136,25.3223,25.2699,25.3048,18396.0
2020-10-21 14:00:00,28.96,29.01,28.94,28.94,38175.0,25.3048,25.3485,25.2873,25.2873,38175.0
2020-10-21 14:05:00,28.95,28.99,28.94,28.96,24382.0,25.2961,25.331,25.2873,25.3048,24382.0
2020-10-21 14:10:00,28.95,29.14,28.94,29.11,45854.0,25.2961,25.4621,25.2873,25.4359,45854.0
2020-10-21 14:15:00,29.1,29.11,29.04,29.09,21408.0,25.4271,25.4359,25.3747,25.4184,21408.0
2020-10-21 14:20:00,29.09,29.1,29.04,29.07,24430.0,25.4184,25.4271,25.3747,25.4009,24430.0
2020-10-21 14:25:00,29.08,29.12,28.98,28.98,39232.0,25.4097,25.4446,25.3223,25.3223,39232.0
2020-10-21 14:30:00,28.99,29.05,28.97,29.01,31609.0,25.331,25.3835,25.3136,25.3485,31609.0
2020-10-21 14:35:00,29.0,29.12,29.0,29.08,38060.0,25.3398,25.4446,25.3398,25.4097,38060.0
2020-10-21 14:40:00,29.08,29.16,29.08,29.12,29920.0,25.4097,25.4796,25.4097,25.4446,29920.0
2020-10-21 14:45:00,29.13,29.17,29.06,29.09,47216.0,25.4534,25.4883,25.3922,25.4184,47216.0
2020-10-21 14:50:00,29.08,29.12,29.05,29.06,24980.0,25.4097,25.4446,25.3835,25.3922,24980.0
2020-10-21 14:55:00,29.06,29.11,29.05,29.08,43945.0,25.3922,25.4359,25.3835,25.4097,43945.0
2020-10-21 15:00:00,29.09,29.1,29.04,29.07,31734.0,25.4184,25.4271,25.3747,25.4009,31734.0
2020-10-21 15:05:00,29.07,29.1,29.01,29.01,37127.0,25.4009,25.4271,25.3485,25.3485,37127.0
2020-10-21 15:10:00,29.01,29.03,28.98,29.01,50808.0,25.3485,25.366,25.3223,25.3485,50808.0
2020-10-21 15:15:00,29.01,29.03,28.96,28.98,37633.0,25.3485,25.366,25.3048,25.3223,37633.0
2020-10-21 15:20:00,28.98,29.04,28.97,29.01,45953.0,25.3223,25.3747,25.3136,25.3485,45953.0
2020-10-21 15:25:00,29.01,29.11,28.99,29.09,48062.0,25.3485,25.4359,25.331,25.4184,48062.0
2020-10-21 15:30:00,29.1,29.12,28.97,29.0,51831.0,25.4271,25.4446,25.3136,25.3398,51831.0
2020-10-21 15:35:00,29.0,29.02,28.97,28.98,60890.0,25.3398,25.3572,25.3136,25.3223,60890.0
2020-10-21 15:40:00,28.98,28.99,28.91,28.92,63707.0,25.3223,25.331,25.2611,25.2699,63707.0
2020-10-21 15:45:00,28.91,28.93,28.85,28.86,90524.0,25.2611,25.2786,25.2087,25.2174,90524.0
2020-10-21 15:50:00,28.85,28.97,28.85,28.96,98674.0,25.2087,25.3136,25.2087,25.3048,98674.0
2020-10-21 15:55:00,28.96,28.98,28.8,28.82,299765.0,25.3048,25.3223,25.165,25.1825,299765.0
2020-10-22 09:30:00,28.61,28.8,28.35,28.43,140182.0,24.999,25.165,24.7718,24.8417,140182.0
2020-10-22 09:35:00,28.46,28.48,28.16,28.24,119156.0,24.8679,24.8854,24.6058,24.6757,119156.0
2020-10-22 09:40:00,28.23,28.51,28.21,28.48,73491.0,24.667,24.9116,24.6495,24.8854,73491.0
2020-10-22 09:45:00,28.5,28.51,28.09,28.15,63417.0,24.9029,24.9116,24.5446,24.5971,63417.0
2020-10-22 09:50:00,28.14,28.24,28.09,28.24,55859.0,24.5883,24.6757,24.5446,24.6757,55859.0
2020-10-22 09:55:00,28.24,28.36,28.21,28.3,73277.0,24.6757,24.7805,24.6495,24.7281,73277.0
2020-10-22 10:00:00,28.3,28.37,28.25,28.32,107578.0,24.7281,24.7893,24.6844,24.7456,107578.0
2020-10-22 10:05:00,28.33,28.41,28.22,28.25,111367.0,24.7543,24.8242,24.6582,24.6844,111367.0
2020-10-22 10:10:00,28.26,28.3,28.14,28.27,41947.0,24.6932,24.7281,24.5883,24.7019,41947.0
2020-10-22 10:15:00,28.27,28.53,28.27,28.5,83812.0,24.7019,24.9291,24.7019,24.9029,83812.0
2020-10-22 10:20:00,28.5,28.51,28.2,28.2,84048.0,24.9029,24.9116,24.6407,24.6407,84048.0
2020-10-22 10:25:00,28.18,28.2,28.1,28.12,37939.0,24.6233,24.6407,24.5534,24.5708,37939.0
2020-10-22 10:30:00,28.12,28.26,28.11,28.18,87526.0,24.5708,24.6932,24.5621,24.6233,87526.0
2020-10-22 10:35:00,28.19,28.4,28.19,28.36,137163.0,24.632,24.8155,24.632,24.7805,137163.0
2020-10-22 10:40:00,28.36,28.36,28.24,28.3,55609.0,24.7805,24.7805,24.6757,24.7281,55609.0
2020-10-22 10:45:00,28.29,28.55,28.28,28.55,60399.0,24.7194,24.9466,24.7106,24.9466,60399.0
2020-10-22 10:50:00,28.56,28.91,28.55,28.87,80641.0,24.9553,25.2611,24.9466,25.2262,80641.0
2020-10-22 10:55:00,28.87,29.0,28.86,28.98,48776.0,25.2262,25.3398,25.2174,25.3223,48776.0
2020-10-22 11:00:00,28.98,29.1,28.97,29.03,53987.0,25.3223,25.4271,25.3136,25.366,53987.0
2020-10-22 11:05:00,29.01,29.21,28.99,29.18,76047.0,25.3485,25.5233,25.331,25.4971,76047.0
2020-10-22 11:10:00,29.19,29.3,29.17,29.27,93015.0,25.5058,25.6019,25.4883,25.5757,93015.0
2020-10-22 11:15:00,29.27,29.39,29.17,29.38,120563.0,25.5757,25.6805,25.4883,25.6718,120563.0
2020-10-22 11:20:00,29.37,29.39,29.25,29.33,60674.0,25.6631,25.6805,25.5582,25.6281,60674.0
2020-10-22 11:25:00,29.34,29.37,29.25,29.33,77957.0,25.6369,25.6631,25.5582,25.6281,77957.0
2020-10-22 11:30:00,29.32,29.37,29.25,29.33,48694.0,25.6194,25.6631,25.5582,25.6281,48694.0
2020-10-22 11:35:00,29.33,29.43,29.33,29.38,104270.0,25.6281,25.7155,25.6281,25.6718,104270.0
2020-10-22 11:40:00,29.37,29.37,29.19,29.21,60278.0,25.6631,25.6631,25.5058,25.5233,60278.0
2020-10-22 11:45:00,29.22,29.23,29.07,29.09,104157.0,25.532,25.5407,25.4009,25.4184,104157.0
2020-10-22 11:50:00,29.1,29.2,29.06,29.12,35311.0,25.4271,25.5145,25.3922,25.4446,35311.0
2020-10-22 11:55:00,29.11,29.18,29.04,29.08,39107.0,25.4359,25.4971,25.3747,25.4097,39107.0
2020-10-22 12:00:00,29.08,29.14,29.06,29.06,23623.0,25.4097,25.4621,25.3922,25.3922,23623.0
2020-10-22 12:05:00,29.05,29.07,29.01,29.02,24793.0,25.3835,25.4009,25.3485,25.3572,24793.0
2020-10-22 12:10:00,29.02,29.11,29.01,29.11,38755.0,25.3572,25.4359,25.3485,25.4359,38755.0
2020-10-22 12:15:00,29.11,29.22,29.11,29.22,21500.0,25.4359,25.532,25.4359,25.532,21500.0
2020-10-22 12:20:00,29.21,29.23,29.15,29.19,37759.0,25.5233,25.5407,25.4708,25.5058,37759.0
2020-10-22 12:25:00,29.18,29.21,29.17,29.2,23169.0,25.4971,25.5233,25.4883,25.5145,23169.0
2020-10-22 12:30:00,29.21,29.23,29.11,29.2,17102.0,25.5233,25.5407,25.4359,25.5145,17102.0
2020-10-22 12:35:00,29.2,29.34,29.2,29.32,20626.0,25.5145,25.6369,25.5145,25.6194,20626.0
2020-10-22 12:40:00,29.32,29.35,29.23,29.27,23316.0,25.6194,25.6456,25.5407,25.5757,23316.0
2020-10-22 12:45:00,29.25,29.39,29.23,29.38,17151.0,25.5582,25.6805,25.5407,25.6718,17151.0
2020-10-22 12:50:00,29.39,29.41,29.29,29.29,23974.0,25.6805,25.698,25.5932,25.5932,23974.0
2020-10-22 12:55:00,29.28,29.34,29.26,29.29,17070.0,25.5844,25.6369,25.567,25.5932,17070.0
2020-10-22 13:00:00,29.33,29.37,29.26,29.28,24569.0,25.6281,25.6631,25.567,25.5844,24569.0
2020-10-22 13:05:00,29.28,29.4,29.27,29.4,22837.0,25.5844,25.6893,25.5757,25.6893,22837.0
2020-10-22 13:10:00,29.4,29.45,29.37,29.41,22563.0,25.6893,25.733,25.6631,25.698,22563.0
2020-10-22 13:15:00,29.41,29.44,29.26,29.26,31934.0,25.698,25.7242,25.567,25.567,31934.0
2020-10-22 13:20:00,29.26,29.26,29.11,29.12,37857.0,25.567,25.567,25.4359,25.4446,37857.0
2020-10-22 13:25:00,29.13,29.13,29.04,29.04,30723.0,25.4534,25.4534,25.3747,25.3747,30723.0
2020-10-22 13:30:00,29.04,29.11,29.03,29.05,34946.0,25.3747,25.4359,25.366,25.3835,34946.0
2020-10-22 13:35:00,29.05,29.07,28.99,29.04,31940.0,25.3835,25.4009,25.331,25.3747,31940.0
2020-10-22 13:40:00,29.04,29.12,29.0,29.1,40665.0,25.3747,25.4446,25.3398,25.4271,40665.0
2020-10-22 13:45:00,29.11,29.14,29.06,29.14,26919.0,25.4359,25.4621,25.3922,25.4621,26919.0
2020-10-22 13:50:00,29.14,29.15,29.04,29.06,74147.0,25.4621,25.4708,25.3747,25.3922,74147.0
2020-10-22 13:55:00,29.07,29.17,29.06,29.12,68533.0,25.4009,25.4883,25.3922,25.4446,68533.0
2020-10-22 14:00:00,29.12,29.18,29.1,29.11,67020.0,25.4446,25.4971,25.4271,25.4359,67020.0
2020-10-22 14:05:00,29.11,29.16,29.03,29.07,61422.0,25.4359,25.4796,25.366,25.4009,61422.0
2020-10-22 14:10:00,29.05,29.11,29.02,29.08,42054.0,25.3835,25.4359,25.3572,25.4097,42054.0
2020-10-22 14:15:00,29.09,29.31,29.09,29.31,65321.0,25.4184,25.6106,25.4184,25.6106,65321.0
2020-10-22 14:20:00,29.31,29.44,29.31,29.44,30397.0,25.6106,25.7242,25.6106,25.7242,30397.0
2020-10-22 14:25:00,29.44,29.51,29.4,29.43,53215.0,25.7242,25.7854,25.6893,25.7155,53215.0
2020-10-22 14:30:00,29.44,29.45,29.38,29.4,30863.0,25.7242,25.733,25.6718,25.6893,30863.0
2020-10-22 14:35:00,29.43,29.48,29.42,29.44,42267.0,25.7155,25.7592,25.7068,25.7242,42267.0
2020-10-22 14:40:00,29.44,29.5,29.42,29.45,33283.0,25.7242,25.7767,25.7068,25.733,33283.0
2020-10-22 14:45:00,29.45,29.46,29.4,29.44,37868.0,25.733,25.7417,25.6893,25.7242,37868.0
2020-10-22 14:50:00,29.45,29.48,29.35,29.37,29704.0,25.733,25.7592,25.6456,25.6631,29704.0
2020-10-22 14:55:00,29.38,29.4,29.35,29.39,12559.0,25.6718,25.6893,25.6456,25.6805,12559.0
2020-10-22 15:00:00,29.39,29.42,29.35,29.41,33603.0,25.6805,25.7068,25.6456,25.698,33603.0
2020-10-22 15:05:00,29.41,29.46,29.36,29.44,27740.0,25.698,25.7417,25.6543,25.7242,27740.0
2020-10-22 15:10:00,29.43,29.45,29.38,29.42,30051.0,25.7155,25.733,25.6718,25.7068,30051.0
2020-10-22 15:15:00,29.42,29.48,29.4,29.46,42731.0,25.7068,25.7592,25.6893,25.7417,42731.0
2020-10-22 15:20:00,29.46,29.58,29.45,29.58,40006.0,25.7417,25.8466,25.733,25.8466,40006.0
2020-10-22 15:25:00,29.58,29.58,29.53,29.58,33560.0,25.8466,25.8466,25.8029,25.8466,33560.0
2020-10-22 15:30:00,29.58,29.65,29.54,29.64,55194.0,25.8466,25.9077,25.8116,25.899,55194.0
2020-10-22 15:35:00,29.64,29.65,29.54,29.55,53945.0,25.899,25.9077,25.8116,25.8204,53945.0
2020-10-22 15:40:00,29.55,29.61,29.55,29.6,49567.0,25.8204,25.8728,25.8204,25.864,49567.0
2020-10-22 15:45:00,29.59,29.6,29.49,29.52,147053.0,25.8553,25.864,25.7679,25.7941,147053.0
2020-10-22 15:50:00,29.52,29.53,29.46,29.52,171881.0,25.7941,25.8029,25.7417,25.7941,171881.0
2020-10-22 15:55:00,29.51,29.53,29.41,29.51,383949.0,25.7854,25.8029,25.698,25.7854,383949.0
2020-10-23 09:30:00,29.87,30.28,29.77,30.21,306483.0,26.1,26.4582,26.0126,26.397,306483.0
2020-10-23 09:35:00,30.22,30.48,30.13,30.46,194148.0,26.4058,26.633,26.3271,26.6155,194148.0
2020-10-23 09:40:00,30.45,30.58,30.3,30.43,124594.0,26.6068,26.7203,26.4757,26.5893,124594.0
2020-10-23 09:45:00,30.43,30.43,30.16,30.16,82531.0,26.5893,26.5893,26.3534,26.3534,82531.0
2020-10-23 09:50:00,30.15,30.3,30.06,30.26,51455.0,26.3446,26.4757,26.266,26.4407,51455.0
2020-10-23 09:55:00,30.26,30.29,30.09,30.19,69367.0,26.4407,26.467,26.2922,26.3796,69367.0
2020-10-23 10:00:00,30.19,30.43,30.18,30.23,66858.0,26.3796,26.5893,26.3708,26.4145,66858.0
2020-10-23 10:05:00,30.23,30.24,29.97,30.01,61631.0,26.4145,26.4233,26.1873,26.2223,61631.0
2020-10-23 10:10:00,30.02,30.11,29.95,29.99,40867.0,26.231,26.3097,26.1699,26.2048,40867.0
2020-10-23 10:15:00,29.95,29.95,29.72,29.73,58059.0,26.1699,26.1699,25.9689,25.9776,58059.0
2020-10-23 10:20:00,29.74,29.85,29.71,29.85,46556.0,25.9864,26.0825,25.9602,26.0825,46556.0
2020-10-23 10:25:00,29.84,29.93,29.76,29.92,47015.0,26.0737,26.1524,26.0038,26.1437,47015.0
2020-10-23 10:30:00,29.92,30.01,29.92,29.95,45063.0,26.1437,26.2223,26.1437,26.1699,45063.0
2020-10-23 10:35:00,29.93,30.03,29.89,30.01,89484.0,26.1524,26.2398,26.1174,26.2223,89484.0
2020-10-23 10:40:00,30.02,30.06,29.9,29.97,45427.0,26.231,26.266,26.1262,26.1873,45427.0
2020-10-23 10:45:00,29.99,30.04,29.93,29.98,61048.0,26.2048,26.2485,26.1524,26.1961,61048.0
2020-10-23 10:50:00,29.99,29.99,29.84,29.84,36422.0,26.2048,26.2048,26.0737,26.0737,36422.0
2020-10-23 10:55:00,29.83,29.83,29.64,29.64,89469.0,26.065,26.065,25.899,25.899,89469.0
2020-10-23 11:00:00,29.64,29.65,29.5,29.53,58131.0,25.899,25.9077,25.7767,25.8029,58131.0
2020-10-23 11:05:00,29.53,29.57,29.49,29.52,49207.0,25.8029,25.8378,25.7679,25.7941,49207.0
2020-10-23 11:10:00,29.51,29.65,29.46,29.53,79728.0,25.7854,25.9077,25.7417,25.8029,79728.0
2020-10-23 11:15:00,29.54,29.6,29.52,29.57,28054.0,25.8116,25.864,25.7941,25.8378,28054.0
2020-10-23 11:20:00,29.56,29.56,29.4,29.43,56294.0,25.8291,25.8291,25.6893,25.7155,56294.0
2020-10-23 11:25:00,29.43,29.55,29.42,29.5,51737.0,25.7155,25.8204,25.7068,25.7767,51737.0
2020-10-23 11:30:00,29.49,29.63,29.46,29.6,69342.0,25.7679,25.8903,25.7417,25.864,69342.0
2020-10-23 11:35:00,29.59,29.67,29.54,29.65,42526.0,25.8553,25.9252,25.8116,25.9077,42526.0
2020-10-23 11:40:00,29.65,29.65,29.51,29.52,26166.0,25.9077,25.9077,25.7854,25.7941,26166.0
2020-10-23 11:45:00,29.52,29.53,29.39,29.45,57104.0,25.7941,25.8029,25.6805,25.733,57104.0
2020-10-23 11:50:00,29.45,29.47,29.32,29.34,37776.0,25.733,25.7504,25.6194,25.6369,37776.0
2020-10-23 11:55:00,29.35,29.36,29.29,29.33,48937.0,25.6456,25.6543,25.5932,25.6281,48937.0
2020-10-23 12:00:00,29.33,29.39,29.29,29.34,25470.0,25.6281,25.6805,25.5932,25.6369,25470.0
2020-10-23 12:05:00,29.35,29.42,29.33,29.35,36716.0,25.6456,25.7068,25.6281,25.6456,36716.0
2020-10-23 12:10:00,29.35,29.35,29.24,29.27,35891.0,25.6456,25.6456,25.5495,25.5757,35891.0
2020-10-23 12:15:00,29.27,29.3,29.19,29.24,55290.0,25.5757,25.6019,25.5058,25.5495,55290.0
2020-10-23 12:20:00,29.22,29.28,29.14,29.28,49987.0,25.532,25.5844,25.4621,25.5844,49987.0
2020-10-23 12:25:00,29.28,29.34,29.24,29.33,51120.0,25.5844,25.6369,25.5495,25.6281,51120.0
2020-10-23 12:30:00,29.32,29.33,29.26,29.33,32882.0,25.6194,25.6281,25.567,25.6281,32882.0
2020-10-23 12:35:00,29.33,29.33,29.19,29.23,37584.0,25.6281,25.6281,25.5058,25.5407,37584.0
2020-10-23 12:40:00,29.23,29.24,29.2,29.21,30735.0,25.5407,25.5495,25.5145,25.5233,30735.0
2020-10-23 12:45:00,29.21,29.28,29.18,29.21,41594.0,25.5233,25.5844,25.4971,25.5233,41594.0
2020-10-23 12:50:00,29.22,29.24,29.21,29.24,28058.0,25.532,25.5495,25.5233,25.5495,28058.0
2020-10-23 12:55:00,29.25,29.27,29.12,29.18,34126.0,25.5582,25.5757,25.4446,25.4971,34126.0
2020-10-23 13:00:00,29.18,29.32,29.17,29.32,53468.0,25.4971,25.6194,25.4883,25.6194,53468.0
2020-10-23 13:05:00,29.31,29.32,29.25,29.26,35460.0,25.6106,25.6194,25.5582,25.567,35460.0
2020-10-23 13:10:00,29.24,29.26,29.07,29.1,103784.0,25.5495,25.567,25.4009,25.4271,103784.0
2020-10-23 13:15:00,29.09,29.16,29.06,29.07,37118.0,25.4184,25.4796,25.3922,25.4009,37118.0
2020-10-23 13:20:00,29.07,29.3,29.06,29.28,38973.0,25.4009,25.6019,25.3922,25.5844,38973.0
2020-10-23 13:25:00,29.27,29.3,29.22,29.24,34000.0,25.5757,25.6019,25.532,25.5495,34000.0
2020-10-23 13:30:00,29.24,29.28,29.18,29.27,31830.0,25.5495,25.5844,25.4971,25.5757,31830.0
2020-10-23 13:35:00,29.28,29.34,29.26,29.26,28888.0,25.5844,25.6369,25.567,25.567,28888.0
2020-10-23 13:40:00,29.26,29.29,29.21,29.25,28430.0,25.567,25.5932,25.5233,25.5582,28430.0
2020-10-23 13:45:00,29.24,29.26,29.17,29.18,44705.0,25.5495,25.567,25.4883,25.4971,44705.0
2020-10-23 13:50:00,29.18,29.21,29.08,29.11,38053.0,25.4971,25.5233,25.4097,25.4359,38053.0
2020-10-23 13:55:00,29.12,29.18,29.1,29.17,25563.0,25.4446,25.4971,25.4271,25.4883,25563.0
2020-10-23 14:00:00,29.16,29.17,29.12,29.15,24950.0,25.4796,25.4883,25.4446,25.4708,24950.0
2020-10-23 14:05:00,29.18,29.2,29.14,29.16,31224.0,25.4971,25.5145,25.4621,25.4796,31224.0
2020-10-23 14:10:00,29.15,29.18,29.08,29.15,33596.0,25.4708,25.4971,25.4097,25.4708,33596.0
2020-10-23 14:15:00,29.15,29.21,29.13,29.14,32578.0,25.4708,25.5233,25.4534,25.4621,32578.0
2020-10-23 14:20:00,29.13,29.22,29.13,29.19,21267.0,25.4534,25.532,25.4534,25.5058,21267.0
2020-10-23 14:25:00,29.19,29.25,29.17,29.21,36171.0,25.5058,25.5582,25.4883,25.5233,36171.0
2020-10-23 14:30:00,29.21,29.42,29.21,29.38,94652.0,25.5233,25.7068,25.5233,25.6718,94652.0
2020-10-23 14:35:00,29.38,29.46,29.37,29.45,58340.0,25.6718,25.7417,25.6631,25.733,58340.0
2020-10-23 14:40:00,29.44,29.54,29.43,29.46,51740.0,25.7242,25.8116,25.7155,25.7417,51740.0
2020-10-23 14:45:00,29.46,29.54,29.44,29.48,39805.0,25.7417,25.8116,25.7242,25.7592,39805.0
2020-10-23 14:50:00,29.47,29.51,29.4,29.43,60924.0,25.7504,25.7854,25.6893,25.7155,60924.0
2020-10-23 14:55:00,29.43,29.51,29.42,29.46,49030.0,25.7155,25.7854,25.7068,25.7417,49030.0
2020-10-23 15:00:00,29.45,29.55,29.44,29.55,56046.0,25.733,25.8204,25.7242,25.8204,56046.0
2020-10-23 15:05:00,29.55,29.63,29.55,29.6,60089.0,25.8204,25.8903,25.8204,25.864,60089.0
2020-10-23 15:10:00,29.6,29.64,29.56,29.58,42592.0,25.864,25.899,25.8291,25.8466,42592.0
2020-10-23 15:15:00,29.58,29.59,29.52,29.54,55692.0,25.8466,25.8553,25.7941,25.8116,55692.0
2020-10-23 15:20:00,29.54,29.56,29.52,29.55,37769.0,25.8116,25.8291,25.7941,25.8204,37769.0
2020-10-23 15:25:00,29.55,29.62,29.53,29.62,67878.0,25.8204,25.8815,25.8029,25.8815,67878.0
2020-10-23 15:30:00,29.62,29.72,29.62,29.7,98796.0,25.8815,25.9689,25.8815,25.9514,98796.0
2020-10-23 15:35:00,29.71,29.81,29.7,29.79,83904.0,25.9602,26.0475,25.9514,26.0301,83904.0
2020-10-23 15:40:00,29.79,29.82,29.75,29.82,106322.0,26.0301,26.0563,25.9951,26.0563,106322.0
2020-10-23 15:45:00,29.82,29.91,29.8,29.88,148376.0,26.0563,26.1349,26.0388,26.1087,148376.0
2020-10-23 15:50:00,29.87,29.92,29.82,29.89,145620.0,26.1,26.1437,26.0563,26.1174,145620.0
2020-10-23 15:55:00,29.89,29.91,29.83,29.89,278876.0,26.1174,26.1349,26.065,26.1174,278876.0
2020-10-26 09:30:00,29.25,29.25,28.81,28.81,107703.0,25.5582,25.5582,25.1737,25.1737,107703.0
2020-10-26 09:35:00,28.81,28.85,28.66,28.85,87840.0,25.1737,25.2087,25.0427,25.2087,87840.0
2020-10-26 09:40:00,28.87,28.89,28.7,28.79,103681.0,25.2262,25.2437,25.0776,25.1563,103681.0
2020-10-26 09:45:00,28.77,28.9,28.74,28.85,91975.0,25.1388,25.2524,25.1126,25.2087,91975.0
2020-10-26 09:50:00,28.87,29.05,28.83,29.04,124806.0,25.2262,25.3835,25.1912,25.3747,124806.0
2020-10-26 09:55:00,29.03,29.12,28.95,29.1,44015.0,25.366,25.4446,25.2961,25.4271,44015.0
2020-10-26 10:00:00,29.1,29.11,29.0,29.11,57533.0,25.4271,25.4359,25.3398,25.4359,57533.0
2020-10-26 10:05:00,29.14,29.28,29.13,29.2,46319.0,25.4621,25.5844,25.4534,25.5145,46319.0
2020-10-26 10:10:00,29.18,29.28,29.1,29.28,56410.0,25.4971,25.5844,25.4271,25.5844,56410.0
2020-10-26 10:15:00,29.27,29.29,29.17,29.19,23614.0,25.5757,25.5932,25.4883,25.5058,23614.0
2020-10-26 10:20:00,29.19,29.19,29.02,29.09,38897.0,25.5058,25.5058,25.3572,25.4184,38897.0
2020-10-26 10:25:00,29.09,29.09,28.95,28.99,56885.0,25.4184,25.4184,25.2961,25.331,56885.0
2020-10-26 10:30:00,28.99,28.99,28.77,28.87,79913.0,25.331,25.331,25.1388,25.2262,79913.0
2020-10-26 10:35:00,28.86,28.95,28.81,28.83,84309.0,25.2174,25.2961,25.1737,25.1912,84309.0
2020-10-26 10:40:00,28.83,29.01,28.82,28.94,86465.0,25.1912,25.3485,25.1825,25.2873,86465.0
2020-10-26 10:45:00,28.94,28.95,28.8,28.87,43624.0,25.2873,25.2961,25.165,25.2262,43624.0
2020-10-26 10:50:00,28.86,28.86,28.73,28.78,82644.0,25.2174,25.2174,25.1038,25.1475,82644.0
2020-10-26 10:55:00,28.78,28.8,28.7,28.73,44146.0,25.1475,25.165,25.0776,25.1038,44146.0
2020-10-26 11:00:00,28.72,28.78,28.59,28.61,93476.0,25.0951,25.1475,24.9815,24.999,93476.0
2020-10-26 11:05:00,28.59,28.61,28.54,28.55,93820.0,24.9815,24.999,24.9378,24.9466,93820.0
2020-10-26 11:10:00,28.55,28.67,28.54,28.62,90004.0,24.9466,25.0514,24.9378,25.0077,90004.0
2020-10-26 11:15:00,28.62,28.63,28.55,28.62,112512.0,25.0077,25.0165,24.9466,25.0077,112512.0
2020-10-26 11:20:00,28.62,28.75,28.56,28.72,89516.0,25.0077,25.1213,24.9553,25.0951,89516.0
2020-10-26 11:25:00,28.73,28.84,28.69,28.81,83351.0,25.1038,25.2,25.0689,25.1737,83351.0
2020-10-26 11:30:00,28.81,28.82,28.68,28.68,82957.0,25.1737,25.1825,25.0602,25.0602,82957.0
2020-10-26 11:35:00,28.68,28.78,28.66,28.76,43162.0,25.0602,25.1475,25.0427,25.1301,43162.0
2020-10-26 11:40:00,28.75,28.8,28.68,28.8,25721.0,25.1213,25.165,25.0602,25.165,25721.0
2020-10-26 11:45:00,28.8,28.86,28.78,28.81,87704.0,25.165,25.2174,25.1475,25.1737,87704.0
2020-10-26 11:50:00,28.8,28.86,28.74,28.78,51922.0,25.165,25.2174,25.1126,25.1475,51922.0
2020-10-26 11:55:00,28.78,28.82,28.75,28.79,81627.0,25.1475,25.1825,25.1213,25.1563,81627.0
2020-10-26 12:00:00,28.79,28.88,28.75,28.84,67745.0,25.1563,25.2349,25.1213,25.2,67745.0
2020-10-26 12:05:00,28.83,28.83,28.7,28.7,36384.0,25.1912,25.1912,25.0776,25.0776,36384.0
2020-10-26 12:10:00,28.71,28.72,28.59,28.63,41478.0,25.0864,25.0951,24.9815,25.0165,41478.0
2020-10-26 12:15:00,28.64,28.68,28.58,28.59,42755.0,25.0252,25.0602,24.9728,24.9815,42755.0
2020-10-26 12:20:00,28.6,28.64,28.54,28.58,93280.0,24.9903,25.0252,24.9378,24.9728,93280.0
2020-10-26 12:25:00,28.57,28.6,28.54,28.57,36377.0,24.964,24.9903,24.9378,24.964,36377.0
2020-10-26 12:30:00,28.56,28.57,28.48,28.51,62721.0,24.9553,24.964,24.8854,24.9116,62721.0
2020-10-26 12:35:00,28.49,28.51,28.42,28.43,38262.0,24.8941,24.9116,24.833,24.8417,38262.0
2020-10-26 12:40:00,28.41,28.48,28.39,28.43,35294.0,24.8242,24.8854,24.8068,24.8417,35294.0
2020-10-26 12:45:00,28.42,28.43,28.36,28.43,37911.0,24.833,24.8417,24.7805,24.8417,37911.0
2020-10-26 12:50:00,28.43,28.46,28.4,28.42,34775.0,24.8417,24.8679,24.8155,24.833,34775.0
2020-10-26 12:55:00,28.42,28.51,28.37,28.49,43598.0,24.833,24.9116,24.7893,24.8941,43598.0
2020-10-26 13:00:00,28.49,28.52,28.42,28.47,41326.0,24.8941,24.9204,24.833,24.8767,41326.0
2020-10-26 13:05:00,28.47,28.49,28.31,28.33,50048.0,24.8767,24.8941,24.7369,24.7543,50048.0
2020-10-26 13:10:00,28.33,28.38,28.26,28.28,52969.0,24.7543,24.798,24.6932,24.7106,52969.0
2020-10-26 13:15:00,28.27,28.27,28.18,28.23,96861.0,24.7019,24.7019,24.6233,24.667,96861.0
2020-10-26 13:20:00,28.23,28.27,28.18,28.24,39261.0,24.667,24.7019,24.6233,24.6757,39261.0
2020-10-26 13:25:00,28.24,28.32,28.23,28.24,89598.0,24.6757,24.7456,24.667,24.6757,89598.0
2020-10-26 13:30:00,28.23,28.23,28.15,28.17,67566.0,24.667,24.667,24.5971,24.6145,67566.0
2020-10-26 13:35:00,28.17,28.32,28.16,28.31,45614.0,24.6145,24.7456,24.6058,24.7369,45614.0
2020-10-26 13:40:00,28.32,28.33,28.23,28.26,22640.0,24.7456,24.7543,24.667,24.6932,22640.0
2020-10-26 13:45:00,28.26,28.31,28.22,28.31,40616.0,24.6932,24.7369,24.6582,24.7369,40616.0
2020-10-26 13:50:00,28.3,28.45,28.28,28.41,52899.0,24.7281,24.8592,24.7106,24.8242,52899.0
2020-10-26 13:55:00,28.41,28.42,28.3,28.41,40646.0,24.8242,24.833,24.7281,24.8242,40646.0
2020-10-26 14:00:00,28.41,28.44,28.34,28.44,46083.0,24.8242,24.8504,24.7631,24.8504,46083.0
2020-10-26 14:05:00,28.43,28.54,28.4,28.54,98891.0,24.8417,24.9378,24.8155,24.9378,98891.0
2020-10-26 14:10:00,28.54,28.55,28.44,28.51,100256.0,24.9378,24.9466,24.8504,24.9116,100256.0
2020-10-26 14:15:00,28.5,28.52,28.44,28.48,27862.0,24.9029,24.9204,24.8504,24.8854,27862.0
2020-10-26 14:20:00,28.47,28.62,28.45,28.58,28796.0,24.8767,25.0077,24.8592,24.9728,28796.0
2020-10-26 14:25:00,28.58,28.68,28.56,28.66,34482.0,24.9728,25.0602,24.9553,25.0427,34482.0
2020-10-26 14:30:00,28.65,28.65,28.58,28.6,30859.0,25.0339,25.0339,24.9728,24.9903,30859.0
2020-10-26 14:35:00,28.6,28.64,28.51,28.52,46508.0,24.9903,25.0252,24.9116,24.9204,46508.0
2020-10-26 14:40:00,28.52,28.6,28.5,28.57,48308.0,24.9204,24.9903,24.9029,24.964,48308.0
2020-10-26 14:45:00,28.56,28.6,28.5,28.59,58288.0,24.9553,24.9903,24.9029,24.9815,58288.0
2020-10-26 14:50:00,28.59,28.66,28.56,28.64,74801.0,24.9815,25.0427,24.9553,25.0252,74801.0
2020-10-26 14:55:00,28.64,28.68,28.54,28.55,95012.0,25.0252,25.0602,24.9378,24.9466,95012.0
2020-10-26 15:00:00,28.55,28.55,28.47,28.49,67387.0,24.9466,24.9466,24.8767,24.8941,67387.0
2020-10-26 15:05:00,28.48,28.49,28.35,28.41,64681.0,24.8854,24.8941,24.7718,24.8242,64681.0
2020-10-26 15:10:00,28.4,28.47,28.35,28.42,43548.0,24.8155,24.8767,24.7718,24.833,43548.0
2020-10-26 15:15:00,28.42,28.56,28.41,28.52,75779.0,24.833,24.9553,24.8242,24.9204,75779.0
2020-10-26 15:20:00,28.52,28.63,28.52,28.55,57212.0,24.9204,25.0165,24.9204,24.9466,57212.0
2020-10-26 15:25:00,28.55,28.58,28.54,28.56,49479.0,24.9466,24.9728,24.9378,24.9553,49479.0
2020-10-26 15:30:00,28.56,28.65,28.53,28.64,51094.0,24.9553,25.0339,24.9291,25.0252,51094.0
2020-10-26 15:35:00,28.64,28.7,28.53,28.55,69866.0,25.0252,25.0776,24.9291,24.9466,69866.0
2020-10-26 15:40:00,28.55,28.61,28.47,28.48,76755.0,24.9466,24.999,24.8767,24.8854,76755.0
2020-10-26 15:45:00,28.46,28.49,28.37,28.4,72582.0,24.8679,24.8941,24.7893,24.8155,72582.0
2020-10-26 15:50:00,28.39,28.54,28.38,28.54,118777.0,24.8068,24.9378,24.798,24.9378,118777.0
2020-10-26 15:55:00,28.54,28.66,28.53,28.6,284956.0,24.9378,25.0427,24.9291,24.9903,284956.0
2020-10-27 09:30:00,28.44,28.54,28.26,28.39,84945.0,24.8504,24.9378,24.6932,24.8068,84945.0
2020-10-27 09:35:00,28.39,28.61,28.37,28.46,32792.0,24.8068,24.999,24.7893,24.8679,32792.0
2020-10-27 09:40:00,28.45,28.45,28.15,28.15,60552.0,24.8592,24.8592,24.5971,24.5971,60552.0
2020-10-27 09:45:00,28.15,28.2,28.05,28.1,49942.0,24.5971,24.6407,24.5097,24.5534,49942.0
2020-10-27 09:50:00,28.11,28.43,28.1,28.43,120430.0,24.5621,24.8417,24.5534,24.8417,120430.0
2020-10-27 09:55:00,28.41,28.5,28.32,28.5,62625.0,24.8242,24.9029,24.7456,24.9029,62625.0
2020-10-27 10:00:00,28.5,28.66,28.47,28.62,49445.0,24.9029,25.0427,24.8767,25.0077,49445.0
2020-10-27 10:05:00,28.62,28.79,28.59,28.73,96529.0,25.0077,25.1563,24.9815,25.1038,96529.0
2020-10-27 10:10:00,28.73,28.89,28.71,28.88,177572.0,25.1038,25.2437,25.0864,25.2349,177572.0
2020-10-27 10:15:00,28.89,28.92,28.75,28.8,103481.0,25.2437,25.2699,25.1213,25.165,103481.0
2020-10-27 10:20:00,28.8,28.91,28.77,28.87,82694.0,25.165,25.2611,25.1388,25.2262,82694.0
2020-10-27 10:25:00,28.88,28.99,28.82,28.99,61520.0,25.2349,25.331,25.1825,25.331,61520.0
2020-10-27 10:30:00,28.99,29.0,28.69,28.71,65763.0,25.331,25.3398,25.0689,25.0864,65763.0
2020-10-27 10:35:00,28.72,28.74,28.5,28.52,52731.0,25.0951,25.1126,24.9029,24.9204,52731.0
2020-10-27 10:40:00,28.53,28.57,28.47,28.5,52187.0,24.9291,24.964,24.8767,24.9029,52187.0
2020-10-27 10:45:00,28.49,28.6,28.42,28.56,58993.0,24.8941,24.9903,24.833,24.9553,58993.0
2020-10-27 10:50:00,28.56,28.6,28.42,28.42,90590.0,24.9553,24.9903,24.833,24.833,90590.0
2020-10-27 10:55:00,28.43,28.46,28.33,28.36,40646.0,24.8417,24.8679,24.7543,24.7805,40646.0
2020-10-27 11:00:00,28.37,28.39,28.29,28.36,34514.0,24.7893,24.8068,24.7194,24.7805,34514.0
2020-10-27 11:05:00,28.36,28.4,28.33,28.35,66525.0,24.7805,24.8155,24.7543,24.7718,66525.0
2020-10-27 11:10:00,28.35,28.44,28.33,28.38,45631.0,24.7718,24.8504,24.7543,24.798,45631.0
2020-10-27 11:15:00,28.38,28.44,28.31,28.33,38365.0,24.798,24.8504,24.7369,24.7543,38365.0
2020-10-27 11:20:00,28.33,28.41,28.33,28.4,30296.0,24.7543,24.8242,24.7543,24.8155,30296.0
2020-10-27 11:25:00,28.39,28.44,28.36,28.39,31125.0,24.8068,24.8504,24.7805,24.8068,31125.0
2020-10-27 11:30:00,28.4,28.43,28.33,28.36,23879.0,24.8155,24.8417,24.7543,24.7805,23879.0
2020-10-27 11:35:00,28.37,28.47,28.35,28.46,20856.0,24.7893,24.8767,24.7718,24.8679,20856.0
2020-10-27 11:40:00,28.47,28.52,28.43,28.51,25010.0,24.8767,24.9204,24.8417,24.9116,25010.0
2020-10-27 11:45:00,28.51,28.61,28.51,28.58,50251.0,24.9116,24.999,24.9116,24.9728,50251.0
2020-10-27 11:50:00,28.57,28.62,28.56,28.61,41003.0,24.964,25.0077,24.9553,24.999,41003.0
2020-10-27 11:55:00,28.61,28.67,28.58,28.61,48651.0,24.999,25.0514,24.9728,24.999,48651.0
2020-10-27 12:00:00,28.61,28.62,28.55,28.58,21571.0,24.999,25.0077,24.9466,24.9728,21571.0
2020-10-27 12:05:00,28.58,28.62,28.48,28.5,32704.0,24.9728,25.0077,24.8854,24.9029,32704.0
2020-10-27 12:10:00,28.51,28.53,28.46,28.46,15645.0,24.9116,24.9291,24.8679,24.8679,15645.0
2020-10-27 12:15:00,28.46,28.51,28.43,28.46,22301.0,24.8679,24.9116,24.8417,24.8679,22301.0
2020-10-27 12:20:00,28.46,28.57,28.45,28.57,31958.0,24.8679,24.964,24.8592,24.964,31958.0
2020-10-27 12:25:00,28.57,28.57,28.5,28.52,16018.0,24.964,24.964,24.9029,24.9204,16018.0
2020-10-27 12:30:00,28.52,28.54,28.47,28.48,15124.0,24.9204,24.9378,24.8767,24.8854,15124.0
2020-10-27 12:35:00,28.48,28.48,28.39,28.39,31234.0,24.8854,24.8854,24.8068,24.8068,31234.0
2020-10-27 12:40:00,28.39,28.4,28.3,28.33,42399.0,24.8068,24.8155,24.7281,24.7543,42399.0
2020-10-27 12:45:00,28.32,28.39,28.31,28.31,43869.0,24.7456,24.8068,24.7369,24.7369,43869.0
2020-10-27 12:50:00,28.31,28.33,28.24,28.29,34877.0,24.7369,24.7543,24.6757,24.7194,34877.0
2020-10-27 12:55:00,28.29,28.35,28.28,28.35,38633.0,24.7194,24.7718,24.7106,24.7718,38633.0
2020-10-27 13:00:00,28.35,28.35,28.28,28.3,20809.0,24.7718,24.7718,24.7106,24.7281,20809.0
2020-10-27 13:05:00,28.31,28.32,28.26,28.28,26474.0,24.7369,24.7456,24.6932,24.7106,26474.0
2020-10-27 13:10:00,28.28,28.34,28.28,28.32,28953.0,24.7106,24.7631,24.7106,24.7456,28953.0
2020-10-27 13:15:00,28.33,28.39,28.33,28.39,19187.0,24.7543,24.8068,24.7543,24.8068,19187.0
2020-10-27 13:20:00,28.4,28.46,28.36,28.44,23856.0,24.8155,24.8679,24.7805,24.8504,23856.0
2020-10-27 13:25:00,28.44,28.56,28.43,28.55,35602.0,24.8504,24.9553,24.8417,24.9466,35602.0
2020-10-27 13:30:00,28.55,28.58,28.52,28.56,28530.0,24.9466,24.9728,24.9204,24.9553,28530.0
2020-10-27 13:35:00,28.56,28.56,28.5,28.52,38131.0,24.9553,24.9553,24.9029,24.9204,38131.0
2020-10-27 13:40:00,28.52,28.6,28.51,28.59,32102.0,24.9204,24.9903,24.9116,24.9815,32102.0
2020-10-27 13:45:00,28.59,28.62,28.53,28.56,34266.0,24.9815,25.0077,24.9291,24.9553,34266.0
2020-10-27 13:50:00,28.57,28.62,28.54,28.59,26382.0,24.964,25.0077,24.9378,24.9815,26382.0
2020-10-27 13:55:00,28.59,28.64,28.58,28.62,27124.0,24.9815,25.0252,24.9728,25.0077,27124.0
2020-10-27 14:00:00,28.62,28.7,28.62,28.68,44884.0,25.0077,25.0776,25.0077,25.0602,44884.0
2020-10-27 14:05:00,28.69,28.72,28.66,28.71,35898.0,25.0689,25.0951,25.0427,25.0864,35898.0
2020-10-27 14:10:00,28.7,28.73,28.64,28.72,26307.0,25.0776,25.1038,25.0252,25.0951,26307.0
2020-10-27 14:15:00,28.7,28.72,28.53,28.56,37760.0,25.0776,25.0951,24.9291,24.9553,37760.0
2020-10-27 14:20:00,28.57,28.58,28.5,28.53,25095.0,24.964,24.9728,24.9029,24.9291,25095.0
2020-10-27 14:25:00,28.53,28.56,28.49,28.53,31250.0,24.9291,24.9553,24.8941,24.9291,31250.0
2020-10-27 14:30:00,28.54,28.54,28.49,28.53,22635.0,24.9378,24.9378,24.8941,24.9291,22635.0
2020-10-27 14:35:00,28.53,28.55,28.47,28.48,42428.0,24.9291,24.9466,24.8767,24.8854,42428.0
2020-10-27 14:40:00,28.48,28.52,28.45,28.48,23586.0,24.8854,24.9204,24.8592,24.8854,23586.0
2020-10-27 14:45:00,28.48,28.48,28.41,28.47,25506.0,24.8854,24.8854,24.8242,24.8767,25506.0
2020-10-27 14:50:00,28.46,28.51,28.44,28.49,26003.0,24.8679,24.9116,24.8504,24.8941,26003.0
2020-10-27 14:55:00,28.49,28.49,28.41,28.46,28498.0,24.8941,24.8941,24.8242,24.8679,28498.0
2020-10-27 15:00:00,28.46,28.52,28.45,28.46,36966.0,24.8679,24.9204,24.8592,24.8679,36966.0
2020-10-27 15:05:00,28.47,28.47,28.38,28.4,21223.0,24.8767,24.8767,24.798,24.8155,21223.0
2020-10-27 15:10:00,28.4,28.43,28.37,28.38,29036.0,24.8155,24.8417,24.7893,24.798,29036.0
2020-10-27 15:15:00,28.38,28.39,28.35,28.36,18839.0,24.798,24.8068,24.7718,24.7805,18839.0
2020-10-27 15:20:00,28.36,28.41,28.35,28.36,34986.0,24.7805,24.8242,24.7718,24.7805,34986.0
2020-10-27 15:25:00,28.37,28.37,28.27,28.28,61932.0,24.7893,24.7893,24.7019,24.7106,61932.0
2020-10-27 15:30:00,28.28,28.33,28.27,28.33,44430.0,24.7106,24.7543,24.7019,24.7543,44430.0
2020-10-27 15:35:00,28.33,28.34,28.18,28.21,58114.0,24.7543,24.7631,24.6233,24.6495,58114.0
2020-10-27 15:40:00,28.22,28.23,28.14,28.18,86087.0,24.6582,24.667,24.5883,24.6233,86087.0
2020-10-27 15:45:00,28.18,28.23,28.17,28.2,102812.0,24.6233,24.667,24.6145,24.6407,102812.0
2020-10-27 15:50:00,28.2,28.31,28.2,28.3,110265.0,24.6407,24.7369,24.6407,24.7281,110265.0
2020-10-27 15:55:00,28.3,28.31,28.18,28.2,292294.0,24.7281,24.7369,24.6233,24.6407,292294.0
2020-10-28 09:30:00,27.27,27.5,26.99,26.99,222330.0,23.8281,24.0291,23.5835,23.5835,222330.0
2020-10-28 09:35:00,27.02,27.27,26.99,27.17,80795.0,23.6097,23.8281,23.5835,23.7407,80795.0
2020-10-28 09:40:00,27.2,27.46,27.19,27.31,165670.0,23.767,23.9941,23.7582,23.8631,165670.0
2020-10-28 09:45:00,27.3,27.3,27.09,27.22,136623.0,23.8543,23.8543,23.6708,23.7844,136623.0
2020-10-28 09:50:00,27.2,27.3,27.16,27.21,117825.0,23.767,23.8543,23.732,23.7757,117825.0
2020-10-28 09:55:00,27.21,27.24,27.0,27.04,145277.0,23.7757,23.8019,23.5922,23.6272,145277.0
2020-10-28 10:00:00,27.03,27.11,26.85,26.85,189027.0,23.6184,23.6883,23.4611,23.4611,189027.0
2020-10-28 10:05:00,26.84,27.01,26.79,27.0,120066.0,23.4524,23.6009,23.4087,23.5922,120066.0
2020-10-28 10:10:00,27.0,27.16,26.99,27.12,132957.0,23.5922,23.732,23.5835,23.6971,132957.0
2020-10-28 10:15:00,27.11,27.21,27.04,27.04,102443.0,23.6883,23.7757,23.6272,23.6272,102443.0
2020-10-28 10:20:00,27.03,27.09,26.94,26.94,126152.0,23.6184,23.6708,23.5398,23.5398,126152.0
2020-10-28 10:25:00,26.95,26.97,26.79,26.88,87713.0,23.5485,23.566,23.4087,23.4873,87713.0
2020-10-28 10:30:00,26.88,27.11,26.82,27.04,144603.0,23.4873,23.6883,23.4349,23.6272,144603.0
2020-10-28 10:35:00,27.05,27.31,27.02,27.3,139070.0,23.6359,23.8631,23.6097,23.8543,139070.0
2020-10-28 10:40:00,27.3,27.35,27.15,27.15,67940.0,23.8543,23.898,23.7233,23.7233,67940.0
2020-10-28 10:45:00,27.13,27.14,26.99,27.04,68475.0,23.7058,23.7145,23.5835,23.6272,68475.0
2020-10-28 10:50:00,27.04,27.1,26.98,27.06,173460.0,23.6272,23.6796,23.5747,23.6446,173460.0
2020-10-28 10:55:00,27.06,27.08,26.82,26.84,87756.0,23.6446,23.6621,23.4349,23.4524,87756.0
2020-10-28 11:00:00,26.84,26.91,26.79,26.85,58133.0,23.4524,23.5136,23.4087,23.4611,58133.0
2020-10-28 11:05:00,26.84,27.17,26.84,27.14,78677.0,23.4524,23.7407,23.4524,23.7145,78677.0
2020-10-28 11:10:00,27.14,27.18,26.97,27.02,61408.0,23.7145,23.7495,23.566,23.6097,61408.0
2020-10-28 11:15:00,27.01,27.12,26.99,27.04,57660.0,23.6009,23.6971,23.5835,23.6272,57660.0
2020-10-28 11:20:00,27.04,27.19,27.01,27.17,88240.0,23.6272,23.7582,23.6009,23.7407,88240.0
2020-10-28 11:25:00,27.18,27.32,27.13,27.32,63260.0,23.7495,23.8718,23.7058,23.8718,63260.0
2020-10-28 11:30:00,27.32,27.35,27.24,27.32,61820.0,23.8718,23.898,23.8019,23.8718,61820.0
2020-10-28 11:35:00,27.34,27.46,27.34,27.45,43600.0,23.8893,23.9941,23.8893,23.9854,43600.0
2020-10-28 11:40:00,27.45,27.63,27.44,27.58,71859.0,23.9854,24.1427,23.9767,24.099,71859.0
2020-10-28 11:45:00,27.57,27.65,27.55,27.6,41536.0,24.0903,24.1602,24.0728,24.1165,41536.0
2020-10-28 11:50:00,27.6,27.71,27.58,27.69,35416.0,24.1165,24.2126,24.099,24.1951,35416.0
2020-10-28 11:55:00,27.69,27.74,27.65,27.68,42429.0,24.1951,24.2388,24.1602,24.1864,42429.0
2020-10-28 12:00:00,27.68,27.83,27.67,27.83,35224.0,24.1864,24.3174,24.1776,24.3174,35224.0
2020-10-28 12:05:00,27.83,27.94,27.8,27.87,85744.0,24.3174,24.4136,24.2912,24.3524,85744.0
2020-10-28 12:10:00,27.84,27.88,27.76,27.77,56205.0,24.3262,24.3611,24.2563,24.265,56205.0
2020-10-28 12:15:00,27.77,27.78,27.67,27.7,50247.0,24.265,24.2738,24.1776,24.2038,50247.0
2020-10-28 12:20:00,27.7,27.77,27.67,27.75,28556.0,24.2038,24.265,24.1776,24.2475,28556.0
2020-10-28 12:25:00,27.76,27.76,27.71,27.75,49556.0,24.2563,24.2563,24.2126,24.2475,49556.0
2020-10-28 12:30:00,27.75,27.88,27.69,27.85,27390.0,24.2475,24.3611,24.1951,24.3349,27390.0
2020-10-28 12:35:00,27.85,27.88,27.57,27.57,64698.0,24.3349,24.3611,24.0903,24.0903,64698.0
2020-10-28 12:40:00,27.55,27.62,27.5,27.61,59977.0,24.0728,24.1339,24.0291,24.1252,59977.0
2020-10-28 12:45:00,27.6,27.61,27.52,27.57,34093.0,24.1165,24.1252,24.0466,24.0903,34093.0
2020-10-28 12:50:00,27.57,27.69,27.56,27.62,34804.0,24.0903,24.1951,24.0815,24.1339,34804.0
2020-10-28 12:55:00,27.62,27.68,27.56,27.64,30319.0,24.1339,24.1864,24.0815,24.1514,30319.0
2020-10-28 13:00:00,27.64,27.69,27.51,27.51,36916.0,24.1514,24.1951,24.0378,24.0378,36916.0
2020-10-28 13:05:00,27.5,27.54,27.46,27.51,41090.0,24.0291,24.064,23.9941,24.0378,41090.0
2020-10-28 13:10:00,27.5,27.53,27.38,27.39,27336.0,24.0291,24.0553,23.9242,23.933,27336.0
2020-10-28 13:15:00,27.39,27.52,27.38,27.52,50968.0,23.933,24.0466,23.9242,24.0466,50968.0
2020-10-28 13:20:00,27.51,27.54,27.41,27.52,63755.0,24.0378,24.064,23.9505,24.0466,63755.0
2020-10-28 13:25:00,27.52,27.58,27.44,27.57,53256.0,24.0466,24.099,23.9767,24.0903,53256.0
2020-10-28 13:30:00,27.57,27.6,27.44,27.59,31911.0,24.0903,24.1165,23.9767,24.1077,31911.0
2020-10-28 13:35:00,27.6,27.66,27.59,27.62,52461.0,24.1165,24.1689,24.1077,24.1339,52461.0
2020-10-28 13:40:00,27.62,27.62,27.51,27.56,62415.0,24.1339,24.1339,24.0378,24.0815,62415.0
2020-10-28 13:45:00,27.56,27.6,27.52,27.55,45061.0,24.0815,24.1165,24.0466,24.0728,45061.0
2020-10-28 13:50:00,27.55,27.7,27.52,27.7,32875.0,24.0728,24.2038,24.0466,24.2038,32875.0
2020-10-28 13:55:00,27.69,27.71,27.6,27.66,38417.0,24.1951,24.2126,24.1165,24.1689,38417.0
2020-10-28 14:00:00,27.66,27.67,27.56,27.6,43774.0,24.1689,24.1776,24.0815,24.1165,43774.0
2020-10-28 14:05:00,27.61,27.65,27.57,27.57,63032.0,24.1252,24.1602,24.0903,24.0903,63032.0
2020-10-28 14:10:00,27.57,27.57,27.44,27.45,68739.0,24.0903,24.0903,23.9767,23.9854,68739.0
2020-10-28 14:15:00,27.45,27.56,27.44,27.56,61039.0,23.9854,24.0815,23.9767,24.0815,61039.0
2020-10-28 14:20:00,27.55,27.72,27.53,27.7,64463.0,24.0728,24.2213,24.0553,24.2038,64463.0
2020-10-28 14:25:00,27.7,27.79,27.67,27.78,89762.0,24.2038,24.2825,24.1776,24.2738,89762.0
2020-10-28 14:30:00,27.77,27.78,27.65,27.7,47488.0,24.265,24.2738,24.1602,24.2038,47488.0
2020-10-28 14:35:00,27.69,27.72,27.57,27.61,78002.0,24.1951,24.2213,24.0903,24.1252,78002.0
2020-10-28 14:40:00,27.61,27.76,27.58,27.74,63731.0,24.1252,24.2563,24.099,24.2388,63731.0
2020-10-28 14:45:00,27.74,27.82,27.7,27.73,111306.0,24.2388,24.3087,24.2038,24.2301,111306.0
2020-10-28 14:50:00,27.74,27.75,27.57,27.58,45846.0,24.2388,24.2475,24.0903,24.099,45846.0
2020-10-28 14:55:00,27.58,27.85,27.57,27.75,107966.0,24.099,24.3349,24.0903,24.2475,107966.0
2020-10-28 15:00:00,27.75,27.76,27.6,27.63,74152.0,24.2475,24.2563,24.1165,24.1427,74152.0
2020-10-28 15:05:00,27.63,27.69,27.56,27.56,48177.0,24.1427,24.1951,24.0815,24.0815,48177.0
2020-10-28 15:10:00,27.56,27.65,27.55,27.61,41757.0,24.0815,24.1602,24.0728,24.1252,41757.0
2020-10-28 15:15:00,27.61,27.62,27.54,27.57,100678.0,24.1252,24.1339,24.064,24.0903,100678.0
2020-10-28 15:20:00,27.58,27.71,27.54,27.7,66788.0,24.099,24.2126,24.064,24.2038,66788.0
2020-10-28 15:25:00,27.7,27.75,27.64,27.71,121401.0,24.2038,24.2475,24.1514,24.2126,121401.0
2020-10-28 15:30:00,27.71,27.8,27.7,27.72,92800.0,24.2126,24.2912,24.2038,24.2213,92800.0
2020-10-28 15:35:00,27.72,27.75,27.65,27.65,102524.0,24.2213,24.2475,24.1602,24.1602,102524.0
2020-10-28 15:40:00,27.65,27.67,27.58,27.59,83011.0,24.1602,24.1776,24.099,24.1077,83011.0
2020-10-28 15:45:00,27.59,27.59,27.44,27.53,144623.0,24.1077,24.1077,23.9767,24.0553,144623.0
2020-10-28 15:50:00,27.51,27.52,27.39,27.46,232979.0,24.0378,24.0466,23.933,23.9941,232979.0
2020-10-28 15:55:00,27.46,27.53,27.45,27.52,501913.0,23.9941,24.0553,23.9854,24.0466,501913.0
2020-10-29 09:30:00,27.01,27.27,26.83,26.98,187741.0,23.6009,23.8281,23.4437,23.5747,187741.0
2020-10-29 09:35:00,26.98,27.33,26.77,27.16,100085.0,23.5747,23.8805,23.3912,23.732,100085.0
2020-10-29 09:40:00,27.12,27.41,26.98,27.39,55853.0,23.6971,23.9505,23.5747,23.933,55853.0
2020-10-29 09:45:00,27.36,27.62,27.26,27.59,71427.0,23.9068,24.1339,23.8194,24.1077,71427.0
2020-10-29 09:50:00,27.57,27.68,27.43,27.67,42263.0,24.0903,24.1864,23.9679,24.1776,42263.0
2020-10-29 09:55:00,27.65,27.8,27.53,27.58,76732.0,24.1602,24.2912,24.0553,24.099,76732.0
2020-10-29 10:00:00,27.56,27.9,27.56,27.79,56585.0,24.0815,24.3786,24.0815,24.2825,56585.0
2020-10-29 10:05:00,27.78,27.78,27.5,27.57,70032.0,24.2738,24.2738,24.0291,24.0903,70032.0
2020-10-29 10:10:00,27.57,27.69,27.45,27.54,48386.0,24.0903,24.1951,23.9854,24.064,48386.0
2020-10-29 10:15:00,27.55,27.74,27.47,27.74,40590.0,24.0728,24.2388,24.0029,24.2388,40590.0
2020-10-29 10:20:00,27.74,27.78,27.65,27.76,35822.0,24.2388,24.2738,24.1602,24.2563,35822.0
2020-10-29 10:25:00,27.75,27.86,27.73,27.82,32816.0,24.2475,24.3437,24.2301,24.3087,32816.0
2020-10-29 10:30:00,27.84,28.2,27.82,28.18,122154.0,24.3262,24.6407,24.3087,24.6233,122154.0
2020-10-29 10:35:00,28.18,28.32,28.15,28.27,56759.0,24.6233,24.7456,24.5971,24.7019,56759.0
2020-10-29 10:40:00,28.26,28.32,28.17,28.17,67522.0,24.6932,24.7456,24.6145,24.6145,67522.0
2020-10-29 10:45:00,28.18,28.32,28.11,28.22,58586.0,24.6233,24.7456,24.5621,24.6582,58586.0
2020-10-29 10:50:00,28.21,28.34,28.21,28.24,54244.0,24.6495,24.7631,24.6495,24.6757,54244.0
2020-10-29 10:55:00,28.23,28.25,28.05,28.1,51541.0,24.667,24.6844,24.5097,24.5534,51541.0
2020-10-29 11:00:00,28.1,28.2,28.03,28.08,53905.0,24.5534,24.6407,24.4922,24.5359,53905.0
2020-10-29 11:05:00,28.08,28.08,27.95,27.95,98827.0,24.5359,24.5359,24.4223,24.4223,98827.0
2020-10-29 11:10:00,27.95,28.13,27.9,28.13,56062.0,24.4223,24.5796,24.3786,24.5796,56062.0
2020-10-29 11:15:00,28.13,28.15,28.07,28.14,37936.0,24.5796,24.5971,24.5271,24.5883,37936.0
2020-10-29 11:20:00,28.15,28.16,28.04,28.08,37352.0,24.5971,24.6058,24.5009,24.5359,37352.0
2020-10-29 11:25:00,28.07,28.18,27.94,27.96,48687.0,24.5271,24.6233,24.4136,24.431,48687.0
2020-10-29 11:30:00,27.97,28.0,27.91,27.92,61348.0,24.4398,24.466,24.3873,24.3961,61348.0
2020-10-29 11:35:00,27.92,28.03,27.89,28.02,38072.0,24.3961,24.4922,24.3699,24.4835,38072.0
2020-10-29 11:40:00,28.02,28.05,27.92,27.94,33117.0,24.4835,24.5097,24.3961,24.4136,33117.0
2020-10-29 11:45:00,27.94,28.04,27.92,27.99,37678.0,24.4136,24.5009,24.3961,24.4572,37678.0
2020-10-29 11:50:00,27.98,28.13,27.98,28.1,36323.0,24.4485,24.5796,24.4485,24.5534,36323.0
2020-10-29 11:55:00,28.1,28.22,27.99,28.1,40393.0,24.5534,24.6582,24.4572,24.5534,40393.0
2020-10-29 12:00:00,28.11,28.16,28.08,28.16,38713.0,24.5621,24.6058,24.5359,24.6058,38713.0
2020-10-29 12:05:00,28.16,28.29,28.13,28.29,43102.0,24.6058,24.7194,24.5796,24.7194,43102.0
2020-10-29 12:10:00,28.28,28.46,28.26,28.44,72842.0,24.7106,24.8679,24.6932,24.8504,72842.0
2020-10-29 12:15:00,28.43,28.49,28.31,28.35,164324.0,24.8417,24.8941,24.7369,24.7718,164324.0
2020-10-29 12:20:00,28.35,28.35,28.21,28.27,28786.0,24.7718,24.7718,24.6495,24.7019,28786.0
2020-10-29 12:25:00,28.27,28.34,28.26,28.32,41556.0,24.7019,24.7631,24.6932,24.7456,41556.0
2020-10-29 12:30:00,28.31,28.34,28.2,28.25,44611.0,24.7369,24.7631,24.6407,24.6844,44611.0
2020-10-29 12:35:00,28.25,28.36,28.2,28.31,45088.0,24.6844,24.7805,24.6407,24.7369,45088.0
2020-10-29 12:40:00,28.31,28.38,28.29,28.3,29033.0,24.7369,24.798,24.7194,24.7281,29033.0
2020-10-29 12:45:00,28.3,28.34,28.17,28.17,38893.0,24.7281,24.7631,24.6145,24.6145,38893.0
2020-10-29 12:50:00,28.18,28.24,28.16,28.24,24015.0,24.6233,24.6757,24.6058,24.6757,24015.0
2020-10-29 12:55:00,28.24,28.27,28.13,28.21,28858.0,24.6757,24.7019,24.5796,24.6495,28858.0
2020-10-29 13:00:00,28.21,28.22,28.09,28.16,27258.0,24.6495,24.6582,24.5446,24.6058,27258.0
2020-10-29 13:05:00,28.16,28.17,28.03,28.04,36622.0,24.6058,24.6145,24.4922,24.5009,36622.0
2020-10-29 13:10:00,28.04,28.04,27.93,27.98,42261.0,24.5009,24.5009,24.4048,24.4485,42261.0
2020-10-29 13:15:00,27.98,28.05,27.97,28.03,40797.0,24.4485,24.5097,24.4398,24.4922,40797.0
2020-10-29 13:20:00,28.03,28.14,27.99,28.09,35154.0,24.4922,24.5883,24.4572,24.5446,35154.0
2020-10-29 13:25:00,28.09,28.14,28.06,28.1,48543.0,24.5446,24.5883,24.5184,24.5534,48543.0
2020-10-29 13:30:00,28.11,28.25,28.1,28.21,48749.0,24.5621,24.6844,24.5534,24.6495,48749.0
2020-10-29 13:35:00,28.21,28.22,28.14,28.19,54888.0,24.6495,24.6582,24.5883,24.632,54888.0
2020-10-29 13:40:00,28.19,28.36,28.19,28.34,66296.0,24.632,24.7805,24.632,24.7631,66296.0
2020-10-29 13:45:00,28.35,28.42,28.29,28.38,61269.0,24.7718,24.833,24.7194,24.798,61269.0
2020-10-29 13:50:00,28.39,28.51,28.38,28.51,68260.0,24.8068,24.9116,24.798,24.9116,68260.0
2020-10-29 13:55:00,28.52,28.54,28.47,28.51,61623.0,24.9204,24.9378,24.8767,24.9116,61623.0
2020-10-29 14:00:00,28.52,28.6,28.47,28.48,55139.0,24.9204,24.9903,24.8767,24.8854,55139.0
2020-10-29 14:05:00,28.49,28.59,28.47,28.52,52272.0,24.8941,24.9815,24.8767,24.9204,52272.0
2020-10-29 14:10:00,28.52,28.55,28.41,28.44,40176.0,24.9204,24.9466,24.8242,24.8504,40176.0
2020-10-29 14:15:00,28.45,28.53,28.41,28.52,45075.0,24.8592,24.9291,24.8242,24.9204,45075.0
2020-10-29 14:20:00,28.52,28.63,28.5,28.63,54400.0,24.9204,25.0165,24.9029,25.0165,54400.0
2020-10-29 14:25:00,28.62,28.7,28.57,28.57,56938.0,25.0077,25.0776,24.964,24.964,56938.0
2020-10-29 14:30:00,28.58,28.66,28.5,28.66,42040.0,24.9728,25.0427,24.9029,25.0427,42040.0
2020-10-29 14:35:00,28.65,28.66,28.51,28.54,43927.0,25.0339,25.0427,24.9116,24.9378,43927.0
2020-10-29 14:40:00,28.55,28.61,28.51,28.53,67731.0,24.9466,24.999,24.9116,24.9291,67731.0
2020-10-29 14:45:00,28.53,28.54,28.43,28.46,42108.0,24.9291,24.9378,24.8417,24.8679,42108.0
2020-10-29 14:50:00,28.47,28.54,28.41,28.54,137782.0,24.8767,24.9378,24.8242,24.9378,137782.0
2020-10-29 14:55:00,28.54,28.63,28.52,28.62,79402.0,24.9378,25.0165,24.9204,25.0077,79402.0
2020-10-29 15:00:00,28.63,28.65,28.57,28.61,56856.0,25.0165,25.0339,24.964,24.999,56856.0
2020-10-29 15:05:00,28.61,28.68,28.6,28.61,38376.0,24.999,25.0602,24.9903,24.999,38376.0
2020-10-29 15:10:00,28.61,28.62,28.51,28.53,43593.0,24.999,25.0077,24.9116,24.9291,43593.0
2020-10-29 15:15:00,28.54,28.56,28.42,28.45,53787.0,24.9378,24.9553,24.833,24.8592,53787.0
2020-10-29 15:20:00,28.45,28.53,28.44,28.53,52124.0,24.8592,24.9291,24.8504,24.9291,52124.0
2020-10-29 15:25:00,28.53,28.64,28.51,28.63,49298.0,24.9291,25.0252,24.9116,25.0165,49298.0
2020-10-29 15:30:00,28.63,28.65,28.57,28.63,60873.0,25.0165,25.0339,24.964,25.0165,60873.0
2020-10-29 15:35:00,28.64,28.69,28.58,28.68,65566.0,25.0252,25.0689,24.9728,25.0602,65566.0
2020-10-29 15:40:00,28.68,28.73,28.64,28.67,71591.0,25.0602,25.1038,25.0252,25.0514,71591.0
2020-10-29 15:45:00,28.67,28.85,28.67,28.82,123599.0,25.0514,25.2087,25.0514,25.1825,123599.0
2020-10-29 15:50:00,28.82,28.84,28.76,28.83,141154.0,25.1825,25.2,25.1301,25.1912,141154.0
2020-10-29 15:55:00,28.82,28.88,28.76,28.85,461636.0,25.1825,25.2349,25.1301,25.2087,461636.0
2020-10-30 09:30:00,28.5,28.74,28.36,28.68,128529.0,24.9029,25.1126,24.7805,25.0602,128529.0
2020-10-30 09:35:00,28.66,29.02,28.59,28.88,130149.0,25.0427,25.3572,24.9815,25.2349,130149.0
2020-10-30 09:40:00,28.87,28.95,28.67,28.8,107791.0,25.2262,25.2961,25.0514,25.165,107791.0
2020-10-30 09:45:00,28.77,28.94,28.63,28.77,106185.0,25.1388,25.2873,25.0165,25.1388,106185.0
2020-10-30 09:50:00,28.78,28.88,28.63,28.78,65881.0,25.1475,25.2349,25.0165,25.1475,65881.0
2020-10-30 09:55:00,28.78,29.01,28.76,28.93,105982.0,25.1475,25.3485,25.1301,25.2786,105982.0
2020-10-30 10:00:00,28.93,29.0,28.75,28.83,50952.0,25.2786,25.3398,25.1213,25.1912,50952.0
2020-10-30 10:05:00,28.84,28.84,28.61,28.7,88128.0,25.2,25.2,24.999,25.0776,88128.0
2020-10-30 10:10:00,28.68,28.77,28.53,28.55,84861.0,25.0602,25.1388,24.9291,24.9466,84861.0
2020-10-30 10:15:00,28.56,28.61,28.45,28.53,103602.0,24.9553,24.999,24.8592,24.9291,103602.0
2020-10-30 10:20:00,28.54,28.59,28.45,28.48,146585.0,24.9378,24.9815,24.8592,24.8854,146585.0
2020-10-30 10:25:00,28.47,28.47,28.28,28.33,111214.0,24.8767,24.8767,24.7106,24.7543,111214.0
2020-10-30 10:30:00,28.32,28.36,28.16,28.34,129896.0,24.7456,24.7805,24.6058,24.7631,129896.0
2020-10-30 10:35:00,28.34,28.55,28.3,28.51,103369.0,24.7631,24.9466,24.7281,24.9116,103369.0
2020-10-30 10:40:00,28.48,28.49,28.25,28.28,70905.0,24.8854,24.8941,24.6844,24.7106,70905.0
2020-10-30 10:45:00,28.3,28.34,28.17,28.21,122769.0,24.7281,24.7631,24.6145,24.6495,122769.0
2020-10-30 10:50:00,28.2,28.52,28.2,28.49,106848.0,24.6407,24.9204,24.6407,24.8941,106848.0
2020-10-30 10:55:00,28.48,28.56,28.31,28.31,103597.0,24.8854,24.9553,24.7369,24.7369,103597.0
2020-10-30 11:00:00,28.33,28.65,28.33,28.61,151892.0,24.7543,25.0339,24.7543,24.999,151892.0
2020-10-30 11:05:00,28.6,28.73,28.52,28.53,69438.0,24.9903,25.1038,24.9204,24.9291,69438.0
2020-10-30 11:10:00,28.52,28.9,28.48,28.89,126608.0,24.9204,25.2524,24.8854,25.2437,126608.0
2020-10-30 11:15:00,28.88,28.94,28.73,28.74,81204.0,25.2349,25.2873,25.1038,25.1126,81204.0
2020-10-30 11:20:00,28.73,28.85,28.67,28.81,59101.0,25.1038,25.2087,25.0514,25.1737,59101.0
2020-10-30 11:25:00,28.8,28.85,28.66,28.7,54308.0,25.165,25.2087,25.0427,25.0776,54308.0
2020-10-30 11:30:00,28.68,28.81,28.67,28.76,47586.0,25.0602,25.1737,25.0514,25.1301,47586.0
2020-10-30 11:35:00,28.76,28.83,28.69,28.71,51854.0,25.1301,25.1912,25.0689,25.0864,51854.0
2020-10-30 11:40:00,28.7,28.74,28.56,28.57,35750.0,25.0776,25.1126,24.9553,24.964,35750.0
2020-10-30 11:45:00,28.57,28.81,28.53,28.8,43132.0,24.964,25.1737,24.9291,25.165,43132.0
2020-10-30 11:50:00,28.8,28.98,28.79,28.98,80478.0,25.165,25.3223,25.1563,25.3223,80478.0
2020-10-30 11:55:00,28.97,28.98,28.86,28.97,54377.0,25.3136,25.3223,25.2174,25.3136,54377.0
2020-10-30 12:00:00,28.96,29.06,28.94,29.01,74393.0,25.3048,25.3922,25.2873,25.3485,74393.0
2020-10-30 12:05:00,29.01,29.04,28.84,28.85,87045.0,25.3485,25.3747,25.2,25.2087,87045.0
2020-10-30 12:10:00,28.85,28.85,28.51,28.53,75006.0,25.2087,25.2087,24.9116,24.9291,75006.0
2020-10-30 12:15:00,28.54,28.65,28.53,28.58,50277.0,24.9378,25.0339,24.9291,24.9728,50277.0
2020-10-30 12:20:00,28.58,28.65,28.51,28.51,33500.0,24.9728,25.0339,24.9116,24.9116,33500.0
2020-10-30 12:25:00,28.53,28.67,28.5,28.59,121150.0,24.9291,25.0514,24.9029,24.9815,121150.0
2020-10-30 12:30:00,28.58,28.64,28.53,28.58,71005.0,24.9728,25.0252,24.9291,24.9728,71005.0
2020-10-30 12:35:00,28.57,28.6,28.47,28.47,46862.0,24.964,24.9903,24.8767,24.8767,46862.0
2020-10-30 12:40:00,28.48,28.5,28.34,28.39,66567.0,24.8854,24.9029,24.7631,24.8068,66567.0
2020-10-30 12:45:00,28.38,28.56,28.33,28.55,48217.0,24.798,24.9553,24.7543,24.9466,48217.0
2020-10-30 12:50:00,28.54,28.68,28.5,28.63,66921.0,24.9378,25.0602,24.9029,25.0165,66921.0
2020-10-30 12:55:00,28.63,28.68,28.56,28.58,32511.0,25.0165,25.0602,24.9553,24.9728,32511.0
2020-10-30 13:00:00,28.57,28.68,28.55,28.64,38851.0,24.964,25.0602,24.9466,25.0252,38851.0
2020-10-30 13:05:00,28.63,28.67,28.59,28.62,42528.0,25.0165,25.0514,24.9815,25.0077,42528.0
2020-10-30 13:10:00,28.64,28.73,28.61,28.72,24148.0,25.0252,25.1038,24.999,25.0951,24148.0
2020-10-30 13:15:00,28.72,28.82,28.65,28.76,55056.0,25.0951,25.1825,25.0339,25.1301,55056.0
2020-10-30 13:20:00,28.75,28.82,28.73,28.79,60154.0,25.1213,25.1825,25.1038,25.1563,60154.0
2020-10-30 13:25:00,28.78,28.83,28.7,28.79,47953.0,25.1475,25.1912,25.0776,25.1563,47953.0
2020-10-30 13:30:00,28.78,28.81,28.71,28.73,33034.0,25.1475,25.1737,25.0864,25.1038,33034.0
2020-10-30 13:35:00,28.73,28.77,28.58,28.66,47945.0,25.1038,25.1388,24.9728,25.0427,47945.0
2020-10-30 13:40:00,28.65,28.75,28.64,28.7,44121.0,25.0339,25.1213,25.0252,25.0776,44121.0
2020-10-30 13:45:00,28.69,28.9,28.68,28.9,66944.0,25.0689,25.2524,25.0602,25.2524,66944.0
2020-10-30 13:50:00,28.9,28.98,28.79,28.8,58261.0,25.2524,25.3223,25.1563,25.165,58261.0
2020-10-30 13:55:00,28.79,28.99,28.77,28.98,65209.0,25.1563,25.331,25.1388,25.3223,65209.0
2020-10-30 14:00:00,28.97,29.12,28.96,29.1,100435.0,25.3136,25.4446,25.3048,25.4271,100435.0
2020-10-30 14:05:00,29.1,29.29,29.07,29.23,104493.0,25.4271,25.5932,25.4009,25.5407,104493.0
2020-10-30 14:10:00,29.23,29.23,29.05,29.1,51252.0,25.5407,25.5407,25.3835,25.4271,51252.0
2020-10-30 14:15:00,29.1,29.11,28.97,29.03,40835.0,25.4271,25.4359,25.3136,25.366,40835.0
2020-10-30 14:20:00,29.04,29.16,29.04,29.05,59983.0,25.3747,25.4796,25.3747,25.3835,59983.0
2020-10-30 14:25:00,29.05,29.07,28.97,29.02,52462.0,25.3835,25.4009,25.3136,25.3572,52462.0
2020-10-30 14:30:00,29.01,29.07,28.88,29.06,76750.0,25.3485,25.4009,25.2349,25.3922,76750.0
2020-10-30 14:35:00,29.05,29.14,28.97,29.05,87676.0,25.3835,25.4621,25.3136,25.3835,87676.0
2020-10-30 14:40:00,29.03,29.05,28.89,28.91,62483.0,25.366,25.3835,25.2437,25.2611,62483.0
2020-10-30 14:45:00,28.9,29.08,28.89,29.06,63127.0,25.2524,25.4097,25.2437,25.3922,63127.0
2020-10-30 14:50:00,29.06,29.14,29.02,29.12,41070.0,25.3922,25.4621,25.3572,25.4446,41070.0
2020-10-30 14:55:00,29.12,29.2,29.07,29.14,59368.0,25.4446,25.5145,25.4009,25.4621,59368.0
2020-10-30 15:00:00,29.13,29.21,29.06,29.2,103119.0,25.4534,25.5233,25.3922,25.5145,103119.0
2020-10-30 15:05:00,29.2,29.22,29.05,29.05,44828.0,25.5145,25.532,25.3835,25.3835,44828.0
2020-10-30 15:10:00,29.05,29.19,29.02,29.17,73477.0,25.3835,25.5058,25.3572,25.4883,73477.0
2020-10-30 15:15:00,29.16,29.21,29.05,29.07,98393.0,25.4796,25.5233,25.3835,25.4009,98393.0
2020-10-30 15:20:00,29.07,29.18,29.06,29.17,72789.0,25.4009,25.4971,25.3922,25.4883,72789.0
2020-10-30 15:25:00,29.16,29.17,29.03,29.04,96009.0,25.4796,25.4883,25.366,25.3747,96009.0
2020-10-30 15:30:00,29.03,29.13,28.99,28.99,98724.0,25.366,25.4534,25.331,25.331,98724.0
2020-10-30 15:35:00,29.0,29.12,28.93,29.1,123000.0,25.3398,25.4446,25.2786,25.4271,123000.0
2020-10-30 15:40:00,29.1,29.13,28.98,29.12,167769.0,25.4271,25.4534,25.3223,25.4446,167769.0
2020-10-30 15:45:00,29.12,29.21,29.06,29.2,158230.0,25.4446,25.5233,25.3922,25.5145,158230.0
2020-10-30 15:50:00,29.2,29.36,29.15,29.34,224774.0,25.5145,25.6543,25.4708,25.6369,224774.0
2020-10-30 15:55:00,29.34,29.53,29.3,29.51,460366.0,25.6369,25.8029,25.6019,25.7854,460366.0
2020-11-02 09:30:00,28.92,30.43,28.54,30.24,431955.0,25.2699,26.5893,24.9378,26.4233,431955.0
2020-11-02 09:35:00,30.15,30.57,30.0,30.11,355382.0,26.3446,26.7116,26.2136,26.3097,355382.0
2020-11-02 09:40:00,30.07,30.27,29.63,29.8,340650.0,26.2747,26.4495,25.8903,26.0388,340650.0
2020-11-02 09:45:00,29.77,30.29,29.77,30.26,212501.0,26.0126,26.467,26.0126,26.4407,212501.0
2020-11-02 09:50:00,30.25,30.42,30.12,30.24,192270.0,26.432,26.5805,26.3184,26.4233,192270.0
2020-11-02 09:55:00,30.24,30.42,30.2,30.42,132077.0,26.4233,26.5805,26.3883,26.5805,132077.0
2020-11-02 10:00:00,30.42,30.77,30.34,30.69,211881.0,26.5805,26.8864,26.5106,26.8165,211881.0
2020-11-02 10:05:00,30.69,30.93,30.49,30.91,127668.0,26.8165,27.0262,26.6417,27.0087,127668.0
2020-11-02 10:10:00,30.91,31.12,30.77,31.12,161121.0,27.0087,27.1922,26.8864,27.1922,161121.0
2020-11-02 10:15:00,31.09,31.15,30.97,31.13,148335.0,27.166,27.2184,27.0611,27.2009,148335.0
2020-11-02 10:20:00,31.13,31.2,30.81,30.9,259519.0,27.2009,27.2621,26.9213,27.0,259519.0
2020-11-02 10:25:00,30.88,30.9,30.48,30.62,182672.0,26.9825,27.0,26.633,26.7553,182672.0
2020-11-02 10:30:00,30.62,30.75,30.51,30.74,119089.0,26.7553,26.8689,26.6592,26.8602,119089.0
2020-11-02 10:35:00,30.74,30.81,30.52,30.57,102944.0,26.8602,26.9213,26.6679,26.7116,102944.0
2020-11-02 10:40:00,30.53,30.63,30.39,30.63,89115.0,26.6767,26.764,26.5543,26.764,89115.0
2020-11-02 10:45:00,30.64,30.64,30.41,30.53,80538.0,26.7728,26.7728,26.5718,26.6767,80538.0
2020-11-02 10:50:00,30.53,30.8,30.42,30.8,84273.0,26.6767,26.9126,26.5805,26.9126,84273.0
2020-11-02 10:55:00,30.79,30.9,30.72,30.89,197061.0,26.9038,27.0,26.8427,26.9912,197061.0
2020-11-02 11:00:00,30.89,30.96,30.8,30.83,81386.0,26.9912,27.0524,26.9126,26.9388,81386.0
2020-11-02 11:05:00,30.83,30.98,30.77,30.96,139191.0,26.9388,27.0699,26.8864,27.0524,139191.0
2020-11-02 11:10:00,30.96,31.07,30.88,31.02,103010.0,27.0524,27.1485,26.9825,27.1048,103010.0
2020-11-02 11:15:00,31.01,31.09,30.95,31.09,72961.0,27.0961,27.166,27.0437,27.166,72961.0
2020-11-02 11:20:00,31.09,31.26,31.04,31.25,74713.0,27.166,27.3145,27.1223,27.3058,74713.0
2020-11-02 11:25:00,31.26,31.45,31.25,31.35,94363.0,27.3145,27.4805,27.3058,27.3932,94363.0
2020-11-02 11:30:00,31.34,31.41,31.28,31.34,50857.0,27.3844,27.4456,27.332,27.3844,50857.0
2020-11-02 11:35:00,31.33,31.49,31.27,31.27,109303.0,27.3757,27.5155,27.3233,27.3233,109303.0
2020-11-02 11:40:00,31.27,31.37,31.2,31.27,78749.0,27.3233,27.4106,27.2621,27.3233,78749.0
2020-11-02 11:45:00,31.3,31.35,31.19,31.29,44339.0,27.3495,27.3932,27.2534,27.3407,44339.0
2020-11-02 11:50:00,31.3,31.32,31.17,31.23,89069.0,27.3495,27.367,27.2359,27.2883,89069.0
2020-11-02 11:55:00,31.23,31.28,31.13,31.27,78002.0,27.2883,27.332,27.2009,27.3233,78002.0
2020-11-02 12:00:00,31.28,31.37,31.09,31.15,83171.0,27.332,27.4106,27.166,27.2184,83171.0
2020-11-02 12:05:00,31.15,31.22,31.12,31.15,59286.0,27.2184,27.2796,27.1922,27.2184,59286.0
2020-11-02 12:10:00,31.15,31.15,31.07,31.13,41692.0,27.2184,27.2184,27.1485,27.2009,41692.0
2020-11-02 12:15:00,31.15,31.22,31.13,31.15,58252.0,27.2184,27.2796,27.2009,27.2184,58252.0
2020-11-02 12:20:00,31.14,31.18,31.06,31.18,46621.0,27.2097,27.2446,27.1398,27.2446,46621.0
2020-11-02 12:25:00,31.18,31.31,31.14,31.31,61915.0,27.2446,27.3582,27.2097,27.3582,61915.0
2020-11-02 12:30:00,31.3,31.42,31.28,31.36,41243.0,27.3495,27.4543,27.332,27.4019,41243.0
2020-11-02 12:35:00,31.37,31.45,31.32,31.33,54564.0,27.4106,27.4805,27.367,27.3757,54564.0
2020-11-02 12:40:00,31.32,31.4,31.23,31.25,56371.0,27.367,27.4369,27.2883,27.3058,56371.0
2020-11-02 12:45:00,31.27,31.3,31.18,31.26,40018.0,27.3233,27.3495,27.2446,27.3145,40018.0
2020-11-02 12:50:00,31.27,31.41,31.22,31.41,73230.0,27.3233,27.4456,27.2796,27.4456,73230.0
2020-11-02 12:55:00,31.42,31.49,31.4,31.48,51323.0,27.4543,27.5155,27.4369,27.5068,51323.0
2020-11-02 13:00:00,31.47,31.49,31.35,31.39,64843.0,27.498,27.5155,27.3932,27.4281,64843.0
2020-11-02 13:05:00,31.4,31.42,31.29,31.32,43818.0,27.4369,27.4543,27.3407,27.367,43818.0
2020-11-02 13:10:00,31.33,31.34,31.22,31.23,43330.0,27.3757,27.3844,27.2796,27.2883,43330.0
2020-11-02 13:15:00,31.22,31.23,31.08,31.17,56119.0,27.2796,27.2883,27.1572,27.2359,56119.0
2020-11-02 13:20:00,31.17,31.18,31.02,31.11,98576.0,27.2359,27.2446,27.1048,27.1835,98576.0
2020-11-02 13:25:00,31.11,31.15,31.07,31.13,48368.0,27.1835,27.2184,27.1485,27.2009,48368.0
2020-11-02 13:30:00,31.13,31.24,31.1,31.23,43599.0,27.2009,27.297,27.1747,27.2883,43599.0
2020-11-02 13:35:00,31.23,31.23,31.11,31.14,38529.0,27.2883,27.2883,27.1835,27.2097,38529.0
2020-11-02 13:40:00,31.14,31.27,31.14,31.26,47739.0,27.2097,27.3233,27.2097,27.3145,47739.0
2020-11-02 13:45:00,31.25,31.34,31.23,31.24,67478.0,27.3058,27.3844,27.2883,27.297,67478.0
2020-11-02 13:50:00,31.23,31.25,31.07,31.11,72083.0,27.2883,27.3058,27.1485,27.1835,72083.0
2020-11-02 13:55:00,31.1,31.18,31.06,31.12,61461.0,27.1747,27.2446,27.1398,27.1922,61461.0
2020-11-02 14:00:00,31.11,31.14,31.04,31.07,85637.0,27.1835,27.2097,27.1223,27.1485,85637.0
2020-11-02 14:05:00,31.06,31.17,30.96,31.17,167015.0,27.1398,27.2359,27.0524,27.2359,167015.0
2020-11-02 14:10:00,31.18,31.27,31.18,31.25,65250.0,27.2446,27.3233,27.2446,27.3058,65250.0
2020-11-02 14:15:00,31.24,31.28,31.17,31.23,41038.0,27.297,27.332,27.2359,27.2883,41038.0
2020-11-02 14:20:00,31.22,31.48,31.19,31.45,59651.0,27.2796,27.5068,27.2534,27.4805,59651.0
2020-11-02 14:25:00,31.45,31.53,31.43,31.53,94878.0,27.4805,27.5504,27.4631,27.5504,94878.0
2020-11-02 14:30:00,31.53,31.53,31.41,31.42,119108.0,27.5504,27.5504,27.4456,27.4543,119108.0
2020-11-02 14:35:00,31.43,31.55,31.43,31.54,80594.0,27.4631,27.5679,27.4631,27.5592,80594.0
2020-11-02 14:40:00,31.54,31.73,31.49,31.73,96759.0,27.5592,27.7252,27.5155,27.7252,96759.0
2020-11-02 14:45:00,31.73,31.81,31.64,31.64,81518.0,27.7252,27.7951,27.6466,27.6466,81518.0
2020-11-02 14:50:00,31.66,31.69,31.5,31.5,109615.0,27.664,27.6903,27.5242,27.5242,109615.0
2020-11-02 14:55:00,31.5,31.64,31.49,31.64,142168.0,27.5242,27.6466,27.5155,27.6466,142168.0
2020-11-02 15:00:00,31.64,31.75,31.63,31.73,140348.0,27.6466,27.7427,27.6378,27.7252,140348.0
2020-11-02 15:05:00,31.72,31.74,31.58,31.61,62759.0,27.7165,27.7339,27.5941,27.6203,62759.0
2020-11-02 15:10:00,31.61,31.66,31.55,31.62,70595.0,27.6203,27.664,27.5679,27.6291,70595.0
2020-11-02 15:15:00,31.62,31.68,31.5,31.58,87649.0,27.6291,27.6815,27.5242,27.5941,87649.0
2020-11-02 15:20:00,31.59,31.7,31.53,31.61,92130.0,27.6029,27.699,27.5504,27.6203,92130.0
2020-11-02 15:25:00,31.61,31.69,31.58,31.64,114731.0,27.6203,27.6903,27.5941,27.6466,114731.0
2020-11-02 15:30:00,31.65,31.76,31.52,31.53,142032.0,27.6553,27.7514,27.5417,27.5504,142032.0
2020-11-02 15:35:00,31.53,31.53,31.28,31.33,204155.0,27.5504,27.5504,27.332,27.3757,204155.0
2020-11-02 15:40:00,31.35,31.36,31.22,31.23,158754.0,27.3932,27.4019,27.2796,27.2883,158754.0
2020-11-02 15:45:00,31.22,31.27,31.1,31.2,275374.0,27.2796,27.3233,27.1747,27.2621,275374.0
2020-11-02 15:50:00,31.19,31.22,31.04,31.15,352124.0,27.2534,27.2796,27.1223,27.2184,352124.0
2020-11-02 15:55:00,31.16,31.31,31.16,31.3,620790.0,27.2271,27.3582,27.2271,27.3495,620790.0
2020-11-03 09:30:00,31.68,32.01,31.67,31.78,256453.0,27.6815,27.9699,27.6728,27.7689,256453.0
2020-11-03 09:35:00,31.76,32.17,31.65,32.1,102839.0,27.7514,28.1097,27.6553,28.0485,102839.0
2020-11-03 09:40:00,32.1,32.15,31.82,32.0,81391.0,28.0485,28.0922,27.8038,27.9611,81391.0
2020-11-03 09:45:00,32.01,32.11,31.94,31.99,79492.0,27.9699,28.0572,27.9087,27.9524,79492.0
2020-11-03 09:50:00,31.97,32.21,31.91,32.16,79111.0,27.9349,28.1446,27.8825,28.1009,79111.0
2020-11-03 09:55:00,32.15,32.16,31.94,31.95,86362.0,28.0922,28.1009,27.9087,27.9174,86362.0
2020-11-03 10:00:00,31.96,31.99,31.79,31.93,115750.0,27.9262,27.9524,27.7776,27.9,115750.0
2020-11-03 10:05:00,31.93,32.11,31.91,31.92,56586.0,27.9,28.0572,27.8825,27.8912,56586.0
2020-11-03 10:10:00,31.91,31.91,31.62,31.64,49885.0,27.8825,27.8825,27.6291,27.6466,49885.0
2020-11-03 10:15:00,31.65,31.8,31.58,31.72,141274.0,27.6553,27.7864,27.5941,27.7165,141274.0
2020-11-03 10:20:00,31.72,31.73,31.58,31.62,138960.0,27.7165,27.7252,27.5941,27.6291,138960.0
2020-11-03 10:25:00,31.62,31.66,31.52,31.66,47191.0,27.6291,27.664,27.5417,27.664,47191.0
2020-11-03 10:30:00,31.69,31.71,31.52,31.52,24395.0,27.6903,27.7077,27.5417,27.5417,24395.0
2020-11-03 10:35:00,31.54,31.7,31.46,31.69,121642.0,27.5592,27.699,27.4893,27.6903,121642.0
2020-11-03 10:40:00,31.71,31.89,31.63,31.89,90741.0,27.7077,27.865,27.6378,27.865,90741.0
2020-11-03 10:45:00,31.9,31.99,31.87,31.95,88770.0,27.8737,27.9524,27.8475,27.9174,88770.0
2020-11-03 10:50:00,31.94,32.17,31.91,32.13,71583.0,27.9087,28.1097,27.8825,28.0747,71583.0
2020-11-03 10:55:00,32.14,32.2,32.09,32.1,65550.0,28.0835,28.1359,28.0398,28.0485,65550.0
2020-11-03 11:00:00,32.1,32.16,31.99,32.14,45104.0,28.0485,28.1009,27.9524,28.0835,45104.0
2020-11-03 11:05:00,32.16,32.16,31.97,31.99,46586.0,28.1009,28.1009,27.9349,27.9524,46586.0
2020-11-03 11:10:00,31.99,32.25,31.99,32.25,152132.0,27.9524,28.1796,27.9524,28.1796,152132.0
2020-11-03 11:15:00,32.25,32.32,32.19,32.3,139848.0,28.1796,28.2407,28.1271,28.2233,139848.0
2020-11-03 11:20:00,32.3,32.34,32.2,32.26,316799.0,28.2233,28.2582,28.1359,28.1883,316799.0
2020-11-03 11:25:00,32.25,32.33,32.15,32.2,160349.0,28.1796,28.2495,28.0922,28.1359,160349.0
2020-11-03 11:30:00,32.2,32.21,31.96,32.0,132167.0,28.1359,28.1446,27.9262,27.9611,132167.0
2020-11-03 11:35:00,31.98,32.08,31.97,32.0,102938.0,27.9436,28.031,27.9349,27.9611,102938.0
2020-11-03 11:40:00,32.0,32.13,31.97,31.99,98333.0,27.9611,28.0747,27.9349,27.9524,98333.0
2020-11-03 11:45:00,31.99,31.99,31.89,31.94,47892.0,27.9524,27.9524,27.865,27.9087,47892.0
2020-11-03 11:50:00,31.95,32.02,31.91,32.02,58418.0,27.9174,27.9786,27.8825,27.9786,58418.0
2020-11-03 11:55:00,32.01,32.05,31.96,31.99,108159.0,27.9699,28.0048,27.9262,27.9524,108159.0
2020-11-03 12:00:00,31.99,32.02,31.84,31.86,62996.0,27.9524,27.9786,27.8213,27.8388,62996.0
2020-11-03 12:05:00,31.87,31.93,31.75,31.92,73220.0,27.8475,27.9,27.7427,27.8912,73220.0
2020-11-03 12:10:00,31.92,31.96,31.88,31.92,38463.0,27.8912,27.9262,27.8563,27.8912,38463.0
2020-11-03 12:15:00,31.92,31.96,31.89,31.94,29915.0,27.8912,27.9262,27.865,27.9087,29915.0
2020-11-03 12:20:00,31.94,31.96,31.89,31.92,29251.0,27.9087,27.9262,27.865,27.8912,29251.0
2020-11-03 12:25:00,31.93,31.99,31.88,31.91,33000.0,27.9,27.9524,27.8563,27.8825,33000.0
2020-11-03 12:30:00,31.91,31.91,31.84,31.89,64751.0,27.8825,27.8825,27.8213,27.865,64751.0
2020-11-03 12:35:00,31.89,31.9,31.83,31.87,45640.0,27.865,27.8737,27.8126,27.8475,45640.0
2020-11-03 12:40:00,31.86,31.91,31.8,31.84,39689.0,27.8388,27.8825,27.7864,27.8213,39689.0
2020-11-03 12:45:00,31.85,31.89,31.82,31.85,45812.0,27.8301,27.865,27.8038,27.8301,45812.0
2020-11-03 12:50:00,31.84,31.89,31.82,31.87,27635.0,27.8213,27.865,27.8038,27.8475,27635.0
2020-11-03 12:55:00,31.86,31.88,31.79,31.87,28785.0,27.8388,27.8563,27.7776,27.8475,28785.0
2020-11-03 13:00:00,31.87,31.88,31.81,31.85,24414.0,27.8475,27.8563,27.7951,27.8301,24414.0
2020-11-03 13:05:00,31.85,31.94,31.83,31.85,49796.0,27.8301,27.9087,27.8126,27.8301,49796.0
2020-11-03 13:10:00,31.85,31.89,31.72,31.78,38183.0,27.8301,27.865,27.7165,27.7689,38183.0
2020-11-03 13:15:00,31.78,31.8,31.72,31.74,28981.0,27.7689,27.7864,27.7165,27.7339,28981.0
2020-11-03 13:20:00,31.74,31.8,31.71,31.79,36379.0,27.7339,27.7864,27.7077,27.7776,36379.0
2020-11-03 13:25:00,31.8,31.8,31.74,31.78,25832.0,27.7864,27.7864,27.7339,27.7689,25832.0
2020-11-03 13:30:00,31.78,31.81,31.75,31.81,95319.0,27.7689,27.7951,27.7427,27.7951,95319.0
2020-11-03 13:35:00,31.81,31.85,31.78,31.8,58629.0,27.7951,27.8301,27.7689,27.7864,58629.0
2020-11-03 13:40:00,31.79,31.79,31.6,31.7,34992.0,27.7776,27.7776,27.6116,27.699,34992.0
2020-11-03 13:45:00,31.69,31.72,31.64,31.64,28594.0,27.6903,27.7165,27.6466,27.6466,28594.0
2020-11-03 13:50:00,31.64,31.75,31.64,31.68,41579.0,27.6466,27.7427,27.6466,27.6815,41579.0
2020-11-03 13:55:00,31.68,31.74,31.64,31.72,44775.0,27.6815,27.7339,27.6466,27.7165,44775.0
2020-11-03 14:00:00,31.71,31.85,31.71,31.81,36942.0,27.7077,27.8301,27.7077,27.7951,36942.0
2020-11-03 14:05:00,31.82,31.94,31.82,31.94,53611.0,27.8038,27.9087,27.8038,27.9087,53611.0
2020-11-03 14:10:00,31.95,32.0,31.91,31.91,60695.0,27.9174,27.9611,27.8825,27.8825,60695.0
2020-11-03 14:15:00,31.91,31.91,31.84,31.87,32303.0,27.8825,27.8825,27.8213,27.8475,32303.0
2020-11-03 14:20:00,31.88,31.91,31.83,31.86,41928.0,27.8563,27.8825,27.8126,27.8388,41928.0
2020-11-03 14:25:00,31.85,31.88,31.82,31.85,28787.0,27.8301,27.8563,27.8038,27.8301,28787.0
2020-11-03 14:30:00,31.85,32.0,31.85,32.0,42536.0,27.8301,27.9611,27.8301,27.9611,42536.0
2020-11-03 14:35:00,31.99,32.02,31.94,31.95,39110.0,27.9524,27.9786,27.9087,27.9174,39110.0
2020-11-03 14:40:00,31.96,32.01,31.95,32.0,45405.0,27.9262,27.9699,27.9174,27.9611,45405.0
2020-11-03 14:45:00,32.01,32.11,31.99,32.05,79672.0,27.9699,28.0572,27.9524,28.0048,79672.0
2020-11-03 14:50:00,32.06,32.06,31.91,31.94,63269.0,28.0136,28.0136,27.8825,27.9087,63269.0
2020-11-03 14:55:00,31.94,32.04,31.91,32.0,60024.0,27.9087,27.9961,27.8825,27.9611,60024.0
2020-11-03 15:00:00,32.0,32.02,31.89,31.93,46502.0,27.9611,27.9786,27.865,27.9,46502.0
2020-11-03 15:05:00,31.93,31.93,31.77,31.81,83452.0,27.9,27.9,27.7602,27.7951,83452.0
2020-11-03 15:10:00,31.81,31.93,31.78,31.88,80895.0,27.7951,27.9,27.7689,27.8563,80895.0
2020-11-03 15:15:00,31.87,31.93,31.85,31.92,53198.0,27.8475,27.9,27.8301,27.8912,53198.0
2020-11-03 15:20:00,31.92,31.97,31.83,31.86,99018.0,27.8912,27.9349,27.8126,27.8388,99018.0
2020-11-03 15:25:00,31.87,32.07,31.87,32.04,125700.0,27.8475,28.0223,27.8475,27.9961,125700.0
2020-11-03 15:30:00,32.04,32.14,32.02,32.14,82304.0,27.9961,28.0835,27.9786,28.0835,82304.0
2020-11-03 15:35:00,32.13,32.21,32.08,32.16,110474.0,28.0747,28.1446,28.031,28.1009,110474.0
2020-11-03 15:40:00,32.17,32.24,32.11,32.13,170192.0,28.1097,28.1708,28.0572,28.0747,170192.0
2020-11-03 15:45:00,32.13,32.18,32.05,32.18,190376.0,28.0747,28.1184,28.0048,28.1184,190376.0
2020-11-03 15:50:00,32.17,32.18,32.09,32.16,196766.0,28.1097,28.1184,28.0398,28.1009,196766.0
2020-11-03 15:55:00,32.16,32.17,31.83,31.91,749851.0,28.1009,28.1097,27.8126,27.8825,749851.0
2020-11-04 09:30:00,31.92,31.92,31.21,31.31,177658.0,27.8912,27.8912,27.2708,27.3582,177658.0
2020-11-04 09:35:00,31.32,31.57,31.13,31.28,115782.0,27.367,27.5854,27.2009,27.332,115782.0
2020-11-04 09:40:00,31.3,31.55,31.25,31.28,98958.0,27.3495,27.5679,27.3058,27.332,98958.0
2020-11-04 09:45:00,31.28,31.87,31.25,31.72,85157.0,27.332,27.8475,27.3058,27.7165,85157.0
2020-11-04 09:50:00,31.73,31.8,31.57,31.66,74093.0,27.7252,27.7864,27.5854,27.664,74093.0
2020-11-04 09:55:00,31.65,31.89,31.52,31.87,94186.0,27.6553,27.865,27.5417,27.8475,94186.0
2020-11-04 10:00:00,31.85,31.88,31.67,31.77,85121.0,27.8301,27.8563,27.6728,27.7602,85121.0
2020-11-04 10:05:00,31.76,32.07,31.74,32.07,83301.0,27.7514,28.0223,27.7339,28.0223,83301.0
2020-11-04 10:10:00,32.08,32.27,31.98,32.21,96736.0,28.031,28.197,27.9436,28.1446,96736.0
2020-11-04 10:15:00,32.22,32.49,32.2,32.43,120271.0,28.1534,28.3893,28.1359,28.3369,120271.0
2020-11-04 10:20:00,32.41,32.63,32.39,32.45,121026.0,28.3194,28.5116,28.3019,28.3543,121026.0
2020-11-04 10:25:00,32.46,32.46,32.19,32.35,90744.0,28.3631,28.3631,28.1271,28.2669,90744.0
2020-11-04 10:30:00,32.36,32.5,32.34,32.34,68341.0,28.2757,28.398,28.2582,28.2582,68341.0
2020-11-04 10:35:00,32.34,32.4,32.25,32.31,93727.0,28.2582,28.3106,28.1796,28.232,93727.0
2020-11-04 10:40:00,32.31,32.33,32.2,32.27,194282.0,28.232,28.2495,28.1359,28.197,194282.0
2020-11-04 10:45:00,32.27,32.36,32.22,32.27,183374.0,28.197,28.2757,28.1534,28.197,183374.0
2020-11-04 10:50:00,32.27,32.32,32.21,32.28,127124.0,28.197,28.2407,28.1446,28.2058,127124.0
2020-11-04 10:55:00,32.28,32.33,32.21,32.24,159919.0,28.2058,28.2495,28.1446,28.1708,159919.0
2020-11-04 11:00:00,32.24,32.29,32.2,32.25,83787.0,28.1708,28.2145,28.1359,28.1796,83787.0
2020-11-04 11:05:00,32.24,32.28,32.2,32.23,67064.0,28.1708,28.2058,28.1359,28.1621,67064.0
2020-11-04 11:10:00,32.22,32.27,32.18,32.2,47049.0,28.1534,28.197,28.1184,28.1359,47049.0
2020-11-04 11:15:00,32.22,32.27,32.19,32.25,80961.0,28.1534,28.197,28.1271,28.1796,80961.0
2020-11-04 11:20:00,32.24,32.31,32.21,32.26,106620.0,28.1708,28.232,28.1446,28.1883,106620.0
2020-11-04 11:25:00,32.26,32.27,32.15,32.27,152799.0,28.1883,28.197,28.0922,28.197,152799.0
2020-11-04 11:30:00,32.27,32.28,32.2,32.24,96494.0,28.197,28.2058,28.1359,28.1708,96494.0
2020-11-04 11:35:00,32.24,32.42,32.24,32.38,118471.0,28.1708,28.3281,28.1708,28.2932,118471.0
2020-11-04 11:40:00,32.39,32.45,32.32,32.44,43137.0,28.3019,28.3543,28.2407,28.3456,43137.0
2020-11-04 11:45:00,32.45,32.45,32.36,32.38,26274.0,28.3543,28.3543,28.2757,28.2932,26274.0
2020-11-04 11:50:00,32.39,32.5,32.39,32.43,184772.0,28.3019,28.398,28.3019,28.3369,184772.0
2020-11-04 11:55:00,32.42,32.62,32.39,32.53,75891.0,28.3281,28.5029,28.3019,28.4242,75891.0
2020-11-04 12:00:00,32.52,32.62,32.48,32.61,38124.0,28.4155,28.5029,28.3805,28.4941,38124.0
2020-11-04 12:05:00,32.61,32.66,32.58,32.61,41959.0,28.4941,28.5378,28.4679,28.4941,41959.0
2020-11-04 12:10:00,32.61,32.71,32.55,32.55,87972.0,28.4941,28.5815,28.4417,28.4417,87972.0
2020-11-04 12:15:00,32.56,32.6,32.49,32.56,39689.0,28.4504,28.4854,28.3893,28.4504,39689.0
2020-11-04 12:20:00,32.57,32.67,32.56,32.66,53785.0,28.4592,28.5466,28.4504,28.5378,53785.0
2020-11-04 12:25:00,32.65,32.69,32.61,32.64,25693.0,28.5291,28.564,28.4941,28.5203,25693.0
2020-11-04 12:30:00,32.65,32.67,32.6,32.65,23268.0,28.5291,28.5466,28.4854,28.5291,23268.0
2020-11-04 12:35:00,32.66,32.68,32.6,32.63,26599.0,28.5378,28.5553,28.4854,28.5116,26599.0
2020-11-04 12:40:00,32.64,32.7,32.63,32.7,35434.0,28.5203,28.5728,28.5116,28.5728,35434.0
2020-11-04 12:45:00,32.71,32.73,32.58,32.59,50116.0,28.5815,28.599,28.4679,28.4767,50116.0
2020-11-04 12:50:00,32.59,32.61,32.52,32.54,72482.0,28.4767,28.4941,28.4155,28.433,72482.0
2020-11-04 12:55:00,32.55,32.6,32.49,32.5,38753.0,28.4417,28.4854,28.3893,28.398,38753.0
2020-11-04 13:00:00,32.51,32.52,32.43,32.48,45565.0,28.4068,28.4155,28.3369,28.3805,45565.0
2020-11-04 13:05:00,32.48,32.68,32.48,32.65,38069.0,28.3805,28.5553,28.3805,28.5291,38069.0
2020-11-04 13:10:00,32.65,32.66,32.54,32.58,29199.0,28.5291,28.5378,28.433,28.4679,29199.0
2020-11-04 13:15:00,32.56,32.61,32.44,32.46,64756.0,28.4504,28.4941,28.3456,28.3631,64756.0
2020-11-04 13:20:00,32.45,32.49,32.37,32.42,45248.0,28.3543,28.3893,28.2844,28.3281,45248.0
2020-11-04 13:25:00,32.41,32.53,32.39,32.52,40786.0,28.3194,28.4242,28.3019,28.4155,40786.0
2020-11-04 13:30:00,32.52,32.54,32.46,32.5,35163.0,28.4155,28.433,28.3631,28.398,35163.0
2020-11-04 13:35:00,32.51,32.53,32.44,32.44,32039.0,28.4068,28.4242,28.3456,28.3456,32039.0
2020-11-04 13:40:00,32.45,32.47,32.31,32.34,38445.0,28.3543,28.3718,28.232,28.2582,38445.0
2020-11-04 13:45:00,32.35,32.35,32.24,32.26,40987.0,28.2669,28.2669,28.1708,28.1883,40987.0
2020-11-04 13:50:00,32.26,32.27,32.17,32.22,44899.0,28.1883,28.197,28.1097,28.1534,44899.0
2020-11-04 13:55:00,32.21,32.23,32.11,32.16,38437.0,28.1446,28.1621,28.0572,28.1009,38437.0
2020-11-04 14:00:00,32.16,32.26,32.13,32.15,40001.0,28.1009,28.1883,28.0747,28.0922,40001.0
2020-11-04 14:05:00,32.15,32.25,32.11,32.23,40412.0,28.0922,28.1796,28.0572,28.1621,40412.0
2020-11-04 14:10:00,32.23,32.29,32.14,32.14,40917.0,28.1621,28.2145,28.0835,28.0835,40917.0
2020-11-04 14:15:00,32.14,32.18,32.07,32.08,51825.0,28.0835,28.1184,28.0223,28.031,51825.0
2020-11-04 14:20:00,32.09,32.16,32.06,32.11,39597.0,28.0398,28.1009,28.0136,28.0572,39597.0
2020-11-04 14:25:00,32.12,32.15,32.08,32.13,25925.0,28.066,28.0922,28.031,28.0747,25925.0
2020-11-04 14:30:00,32.14,32.19,32.13,32.15,32586.0,28.0835,28.1271,28.0747,28.0922,32586.0
2020-11-04 14:35:00,32.16,32.17,32.08,32.15,31638.0,28.1009,28.1097,28.031,28.0922,31638.0
2020-11-04 14:40:00,32.13,32.15,32.0,32.01,46726.0,28.0747,28.0922,27.9611,27.9699,46726.0
2020-11-04 14:45:00,32.01,32.08,32.0,32.0,34755.0,27.9699,28.031,27.9611,27.9611,34755.0
2020-11-04 14:50:00,32.0,32.15,31.99,32.13,37698.0,27.9611,28.0922,27.9524,28.0747,37698.0
2020-11-04 14:55:00,32.14,32.18,32.11,32.13,71021.0,28.0835,28.1184,28.0572,28.0747,71021.0
2020-11-04 15:00:00,32.16,32.18,31.97,31.98,47787.0,28.1009,28.1184,27.9349,27.9436,47787.0
2020-11-04 15:05:00,31.98,32.0,31.92,31.95,29407.0,27.9436,27.9611,27.8912,27.9174,29407.0
2020-11-04 15:10:00,31.95,31.98,31.82,31.85,64931.0,27.9174,27.9436,27.8038,27.8301,64931.0
2020-11-04 15:15:00,31.85,31.89,31.77,31.79,103619.0,27.8301,27.865,27.7602,27.7776,103619.0
2020-11-04 15:20:00,31.79,31.84,31.7,31.82,140380.0,27.7776,27.8213,27.699,27.8038,140380.0
2020-11-04 15:25:00,31.83,31.86,31.75,31.84,54212.0,27.8126,27.8388,27.7427,27.8213,54212.0
2020-11-04 15:30:00,31.84,31.99,31.82,31.99,50500.0,27.8213,27.9524,27.8038,27.9524,50500.0
2020-11-04 15:35:00,31.99,31.99,31.91,31.97,73320.0,27.9524,27.9524,27.8825,27.9349,73320.0
2020-11-04 15:40:00,31.97,32.05,31.95,32.01,68981.0,27.9349,28.0048,27.9174,27.9699,68981.0
2020-11-04 15:45:00,32.01,32.08,31.93,31.96,81459.0,27.9699,28.031,27.9,27.9262,81459.0
2020-11-04 15:50:00,31.95,31.99,31.89,31.92,99927.0,27.9174,27.9524,27.865,27.8912,99927.0
2020-11-04 15:55:00,31.91,31.91,31.68,31.69,358093.0,27.8825,27.8825,27.6815,27.6903,358093.0
2020-11-05 09:30:00,31.65,31.98,31.65,31.91,196042.0,27.6553,27.9436,27.6553,27.8825,196042.0
2020-11-05 09:35:00,31.88,31.93,31.68,31.71,79735.0,27.8563,27.9,27.6815,27.7077,79735.0
2020-11-05 09:40:00,31.71,32.15,31.68,32.14,85029.0,27.7077,28.0922,27.6815,28.0835,85029.0
2020-11-05 09:45:00,32.15,32.52,32.14,32.33,140124.0,28.0922,28.4155,28.0835,28.2495,140124.0
2020-11-05 09:50:00,32.32,32.37,32.24,32.33,47056.0,28.2407,28.2844,28.1708,28.2495,47056.0
2020-11-05 09:55:00,32.33,32.33,31.97,31.99,73604.0,28.2495,28.2495,27.9349,27.9524,73604.0
2020-11-05 10:00:00,31.97,32.05,31.85,31.89,64618.0,27.9349,28.0048,27.8301,27.865,64618.0
2020-11-05 10:05:00,31.88,32.0,31.88,31.89,68336.0,27.8563,27.9611,27.8563,27.865,68336.0
2020-11-05 10:10:00,31.91,32.05,31.72,32.05,104172.0,27.8825,28.0048,27.7165,28.0048,104172.0
2020-11-05 10:15:00,32.06,32.21,32.0,32.2,81643.0,28.0136,28.1446,27.9611,28.1359,81643.0
2020-11-05 10:20:00,32.19,32.35,32.18,32.33,86581.0,28.1271,28.2669,28.1184,28.2495,86581.0
2020-11-05 10:25:00,32.34,32.36,32.13,32.14,57852.0,28.2582,28.2757,28.0747,28.0835,57852.0
2020-11-05 10:30:00,32.13,32.2,32.07,32.14,65435.0,28.0747,28.1359,28.0223,28.0835,65435.0
2020-11-05 10:35:00,32.13,32.14,31.93,31.93,67107.0,28.0747,28.0835,27.9,27.9,67107.0
2020-11-05 10:40:00,31.92,32.04,31.89,32.0,36731.0,27.8912,27.9961,27.865,27.9611,36731.0
2020-11-05 10:45:00,32.02,32.2,31.99,31.99,42747.0,27.9786,28.1359,27.9524,27.9524,42747.0
2020-11-05 10:50:00,31.98,32.02,31.73,31.78,74352.0,27.9436,27.9786,27.7252,27.7689,74352.0
2020-11-05 10:55:00,31.77,31.88,31.69,31.79,67624.0,27.7602,27.8563,27.6903,27.7776,67624.0
2020-11-05 11:00:00,31.77,31.83,31.72,31.83,57454.0,27.7602,27.8126,27.7165,27.8126,57454.0
2020-11-05 11:05:00,31.82,31.85,31.66,31.75,74230.0,27.8038,27.8301,27.664,27.7427,74230.0
2020-11-05 11:10:00,31.73,31.8,31.61,31.8,91170.0,27.7252,27.7864,27.6203,27.7864,91170.0
2020-11-05 11:15:00,31.81,31.93,31.81,31.9,43157.0,27.7951,27.9,27.7951,27.8737,43157.0
2020-11-05 11:20:00,31.91,31.98,31.8,31.83,45853.0,27.8825,27.9436,27.7864,27.8126,45853.0
2020-11-05 11:25:00,31.82,31.92,31.72,31.73,94589.0,27.8038,27.8912,27.7165,27.7252,94589.0
2020-11-05 11:30:00,31.73,31.76,31.68,31.71,49322.0,27.7252,27.7514,27.6815,27.7077,49322.0
2020-11-05 11:35:00,31.71,31.71,31.61,31.65,45981.0,27.7077,27.7077,27.6203,27.6553,45981.0
2020-11-05 11:40:00,31.64,31.79,31.64,31.79,52962.0,27.6466,27.7776,27.6466,27.7776,52962.0
2020-11-05 11:45:00,31.79,31.92,31.77,31.87,62155.0,27.7776,27.8912,27.7602,27.8475,62155.0
2020-11-05 11:50:00,31.88,31.97,31.87,31.92,26459.0,27.8563,27.9349,27.8475,27.8912,26459.0
2020-11-05 11:55:00,31.93,31.93,31.78,31.81,51796.0,27.9,27.9,27.7689,27.7951,51796.0
2020-11-05 12:00:00,31.8,31.82,31.69,31.71,97586.0,27.7864,27.8038,27.6903,27.7077,97586.0
2020-11-05 12:05:00,31.71,31.84,31.7,31.82,71882.0,27.7077,27.8213,27.699,27.8038,71882.0
2020-11-05 12:10:00,31.82,31.83,31.61,31.67,50828.0,27.8038,27.8126,27.6203,27.6728,50828.0
2020-11-05 12:15:00,31.68,31.71,31.61,31.68,51118.0,27.6815,27.7077,27.6203,27.6815,51118.0
2020-11-05 12:20:00,31.69,31.74,31.56,31.6,92339.0,27.6903,27.7339,27.5767,27.6116,92339.0
2020-11-05 12:25:00,31.6,31.67,31.54,31.57,72007.0,27.6116,27.6728,27.5592,27.5854,72007.0
2020-11-05 12:30:00,31.58,31.59,31.52,31.55,31048.0,27.5941,27.6029,27.5417,27.5679,31048.0
2020-11-05 12:35:00,31.55,31.72,31.53,31.71,35632.0,27.5679,27.7165,27.5504,27.7077,35632.0
2020-11-05 12:40:00,31.71,31.88,31.7,31.86,39079.0,27.7077,27.8563,27.699,27.8388,39079.0
2020-11-05 12:45:00,31.86,31.92,31.86,31.88,43447.0,27.8388,27.8912,27.8388,27.8563,43447.0
2020-11-05 12:50:00,31.89,31.94,31.86,31.9,47116.0,27.865,27.9087,27.8388,27.8737,47116.0
2020-11-05 12:55:00,31.9,32.02,31.88,31.98,44069.0,27.8737,27.9786,27.8563,27.9436,44069.0
2020-11-05 13:00:00,31.99,32.15,31.99,32.13,47779.0,27.9524,28.0922,27.9524,28.0747,47779.0
2020-11-05 13:05:00,32.13,32.18,32.1,32.18,47228.0,28.0747,28.1184,28.0485,28.1184,47228.0
2020-11-05 13:10:00,32.18,32.22,32.13,32.21,52015.0,28.1184,28.1534,28.0747,28.1446,52015.0
2020-11-05 13:15:00,32.22,32.3,32.2,32.28,63098.0,28.1534,28.2233,28.1359,28.2058,63098.0
2020-11-05 13:20:00,32.28,32.3,32.19,32.19,45733.0,28.2058,28.2233,28.1271,28.1271,45733.0
2020-11-05 13:25:00,32.2,32.23,32.13,32.15,41020.0,28.1359,28.1621,28.0747,28.0922,41020.0
2020-11-05 13:30:00,32.15,32.18,32.13,32.18,30572.0,28.0922,28.1184,28.0747,28.1184,30572.0
2020-11-05 13:35:00,32.17,32.22,32.15,32.19,25162.0,28.1097,28.1534,28.0922,28.1271,25162.0
2020-11-05 13:40:00,32.19,32.24,32.16,32.23,34254.0,28.1271,28.1708,28.1009,28.1621,34254.0
2020-11-05 13:45:00,32.21,32.21,32.11,32.13,34848.0,28.1446,28.1446,28.0572,28.0747,34848.0
2020-11-05 13:50:00,32.14,32.2,32.11,32.18,39145.0,28.0835,28.1359,28.0572,28.1184,39145.0
2020-11-05 13:55:00,32.18,32.23,32.13,32.2,32284.0,28.1184,28.1621,28.0747,28.1359,32284.0
2020-11-05 14:00:00,32.18,32.28,32.18,32.27,29678.0,28.1184,28.2058,28.1184,28.197,29678.0
2020-11-05 14:05:00,32.28,32.3,32.21,32.25,61308.0,28.2058,28.2233,28.1446,28.1796,61308.0
2020-11-05 14:10:00,32.25,32.32,32.2,32.21,60533.0,28.1796,28.2407,28.1359,28.1446,60533.0
2020-11-05 14:15:00,32.23,32.29,32.18,32.18,52328.0,28.1621,28.2145,28.1184,28.1184,52328.0
2020-11-05 14:20:00,32.18,32.18,32.1,32.11,56679.0,28.1184,28.1184,28.0485,28.0572,56679.0
2020-11-05 14:25:00,32.11,32.12,32.04,32.04,72762.0,28.0572,28.066,27.9961,27.9961,72762.0
2020-11-05 14:30:00,32.03,32.11,31.99,31.99,99748.0,27.9873,28.0572,27.9524,27.9524,99748.0
2020-11-05 14:35:00,31.98,32.0,31.9,31.92,65616.0,27.9436,27.9611,27.8737,27.8912,65616.0
2020-11-05 14:40:00,31.92,32.01,31.88,31.94,59930.0,27.8912,27.9699,27.8563,27.9087,59930.0
2020-11-05 14:45:00,31.93,31.98,31.85,31.87,49879.0,27.9,27.9436,27.8301,27.8475,49879.0
2020-11-05 14:50:00,31.88,31.89,31.76,31.77,48430.0,27.8563,27.865,27.7514,27.7602,48430.0
2020-11-05 14:55:00,31.76,31.83,31.7,31.81,58050.0,27.7514,27.8126,27.699,27.7951,58050.0
2020-11-05 15:00:00,31.81,31.88,31.75,31.83,71801.0,27.7951,27.8563,27.7427,27.8126,71801.0
2020-11-05 15:05:00,31.83,31.86,31.78,31.81,59301.0,27.8126,27.8388,27.7689,27.7951,59301.0
2020-11-05 15:10:00,31.81,31.92,31.8,31.87,65697.0,27.7951,27.8912,27.7864,27.8475,65697.0
2020-11-05 15:15:00,31.88,31.9,31.85,31.87,56275.0,27.8563,27.8737,27.8301,27.8475,56275.0
2020-11-05 15:20:00,31.86,32.02,31.85,32.0,75404.0,27.8388,27.9786,27.8301,27.9611,75404.0
2020-11-05 15:25:00,32.0,32.07,31.97,32.02,72449.0,27.9611,28.0223,27.9349,27.9786,72449.0
2020-11-05 15:30:00,32.02,32.04,31.92,31.96,86429.0,27.9786,27.9961,27.8912,27.9262,86429.0
2020-11-05 15:35:00,31.95,31.97,31.88,31.89,92075.0,27.9174,27.9349,27.8563,27.865,92075.0
2020-11-05 15:40:00,31.88,31.99,31.88,31.93,70453.0,27.8563,27.9524,27.8563,27.9,70453.0
2020-11-05 15:45:00,31.93,31.95,31.89,31.93,118111.0,27.9,27.9174,27.865,27.9,118111.0
2020-11-05 15:50:00,31.93,32.02,31.9,32.0,166400.0,27.9,27.9786,27.8737,27.9611,166400.0
2020-11-05 15:55:00,32.0,32.01,31.83,31.83,391217.0,27.9611,27.9699,27.8126,27.8126,391217.0
2020-11-06 09:30:00,31.7,31.93,31.55,31.88,141309.0,27.699,27.9,27.5679,27.8563,141309.0
2020-11-06 09:35:00,31.84,31.93,31.75,31.81,43399.0,27.8213,27.9,27.7427,27.7951,43399.0
2020-11-06 09:40:00,31.8,32.33,31.8,32.23,133668.0,27.7864,28.2495,27.7864,28.1621,133668.0
2020-11-06 09:45:00,32.26,32.48,32.19,32.29,102539.0,28.1883,28.3805,28.1271,28.2145,102539.0
2020-11-06 09:50:00,32.3,32.3,32.03,32.17,66805.0,28.2233,28.2233,27.9873,28.1097,66805.0
2020-11-06 09:55:00,32.14,32.21,32.03,32.09,66238.0,28.0835,28.1446,27.9873,28.0398,66238.0
2020-11-06 10:00:00,32.1,32.16,32.06,32.13,52312.0,28.0485,28.1009,28.0136,28.0747,52312.0
2020-11-06 10:05:00,32.12,32.29,32.11,32.26,184116.0,28.066,28.2145,28.0572,28.1883,184116.0
2020-11-06 10:10:00,32.25,32.31,31.98,32.17,43818.0,28.1796,28.232,27.9436,28.1097,43818.0
2020-11-06 10:15:00,32.14,32.19,31.92,32.1,39774.0,28.0835,28.1271,27.8912,28.0485,39774.0
2020-11-06 10:20:00,32.11,32.17,32.05,32.15,37394.0,28.0572,28.1097,28.0048,28.0922,37394.0
2020-11-06 10:25:00,32.14,32.17,32.05,32.07,119140.0,28.0835,28.1097,28.0048,28.0223,119140.0
2020-11-06 10:30:00,32.05,32.05,31.86,31.89,41184.0,28.0048,28.0048,27.8388,27.865,41184.0
2020-11-06 10:35:00,31.9,32.06,31.87,32.02,19231.0,27.8737,28.0136,27.8475,27.9786,19231.0
2020-11-06 10:40:00,32.03,32.17,31.98,32.13,40637.0,27.9873,28.1097,27.9436,28.0747,40637.0
2020-11-06 10:45:00,32.12,32.2,32.05,32.08,30278.0,28.066,28.1359,28.0048,28.031,30278.0
2020-11-06 10:50:00,32.06,32.16,32.01,32.14,16410.0,28.0136,28.1009,27.9699,28.0835,16410.0
2020-11-06 10:55:00,32.13,32.13,31.72,31.76,40892.0,28.0747,28.0747,27.7165,27.7514,40892.0
2020-11-06 11:00:00,31.76,31.83,31.69,31.79,50516.0,27.7514,27.8126,27.6903,27.7776,50516.0
2020-11-06 11:05:00,31.77,31.77,31.69,31.7,35069.0,27.7602,27.7602,27.6903,27.699,35069.0
2020-11-06 11:10:00,31.7,31.73,31.59,31.59,42906.0,27.699,27.7252,27.6029,27.6029,42906.0
2020-11-06 11:15:00,31.6,31.66,31.56,31.61,56407.0,27.6116,27.664,27.5767,27.6203,56407.0
2020-11-06 11:20:00,31.6,31.64,31.48,31.53,29050.0,27.6116,27.6466,27.5068,27.5504,29050.0
2020-11-06 11:25:00,31.52,31.61,31.45,31.53,41155.0,27.5417,27.6203,27.4805,27.5504,41155.0
2020-11-06 11:30:00,31.54,31.55,31.46,31.49,34181.0,27.5592,27.5679,27.4893,27.5155,34181.0
2020-11-06 11:35:00,31.48,31.61,31.44,31.6,38416.0,27.5068,27.6203,27.4718,27.6116,38416.0
2020-11-06 11:40:00,31.59,31.72,31.58,31.69,61032.0,27.6029,27.7165,27.5941,27.6903,61032.0
2020-11-06 11:45:00,31.68,31.73,31.56,31.63,39085.0,27.6815,27.7252,27.5767,27.6378,39085.0
2020-11-06 11:50:00,31.64,31.77,31.63,31.76,130705.0,27.6466,27.7602,27.6378,27.7514,130705.0
2020-11-06 11:55:00,31.76,31.77,31.64,31.67,131851.0,27.7514,27.7602,27.6466,27.6728,131851.0
2020-11-06 12:00:00,31.66,31.77,31.64,31.73,82595.0,27.664,27.7602,27.6466,27.7252,82595.0
2020-11-06 12:05:00,31.73,31.74,31.66,31.68,66854.0,27.7252,27.7339,27.664,27.6815,66854.0
2020-11-06 12:10:00,31.67,31.75,31.63,31.7,47236.0,27.6728,27.7427,27.6378,27.699,47236.0
2020-11-06 12:15:00,31.7,31.77,31.65,31.76,36171.0,27.699,27.7602,27.6553,27.7514,36171.0
2020-11-06 12:20:00,31.76,31.83,31.69,31.69,42327.0,27.7514,27.8126,27.6903,27.6903,42327.0
2020-11-06 12:25:00,31.7,31.91,31.7,31.91,57450.0,27.699,27.8825,27.699,27.8825,57450.0
2020-11-06 12:30:00,31.9,31.92,31.74,31.79,28214.0,27.8737,27.8912,27.7339,27.7776,28214.0
2020-11-06 12:35:00,31.78,31.84,31.71,31.82,34534.0,27.7689,27.8213,27.7077,27.8038,34534.0
2020-11-06 12:40:00,31.83,31.99,31.82,31.96,53922.0,27.8126,27.9524,27.8038,27.9262,53922.0
2020-11-06 12:45:00,31.93,31.96,31.74,31.75,34636.0,27.9,27.9262,27.7339,27.7427,34636.0
2020-11-06 12:50:00,31.75,31.8,31.73,31.79,34440.0,27.7427,27.7864,27.7252,27.7776,34440.0
2020-11-06 12:55:00,31.79,31.81,31.7,31.73,29611.0,27.7776,27.7951,27.699,27.7252,29611.0
2020-11-06 13:00:00,31.74,31.79,31.71,31.77,36383.0,27.7339,27.7776,27.7077,27.7602,36383.0
2020-11-06 13:05:00,31.77,31.79,31.74,31.76,42232.0,27.7602,27.7776,27.7339,27.7514,42232.0
2020-11-06 13:10:00,31.75,31.78,31.7,31.72,43980.0,27.7427,27.7689,27.699,27.7165,43980.0
2020-11-06 13:15:00,31.7,31.76,31.66,31.75,28823.0,27.699,27.7514,27.664,27.7427,28823.0
2020-11-06 13:20:00,31.74,31.78,31.69,31.7,30005.0,27.7339,27.7689,27.6903,27.699,30005.0
2020-11-06 13:25:00,31.69,31.79,31.64,31.79,43762.0,27.6903,27.7776,27.6466,27.7776,43762.0
2020-11-06 13:30:00,31.78,31.85,31.72,31.81,51166.0,27.7689,27.8301,27.7165,27.7951,51166.0
2020-11-06 13:35:00,31.8,31.8,31.67,31.68,36463.0,27.7864,27.7864,27.6728,27.6815,36463.0
2020-11-06 13:40:00,31.67,31.73,31.61,31.63,16754.0,27.6728,27.7252,27.6203,27.6378,16754.0
2020-11-06 13:45:00,31.62,31.7,31.59,31.65,49314.0,27.6291,27.699,27.6029,27.6553,49314.0
2020-11-06 13:50:00,31.65,31.67,31.61,31.66,37243.0,27.6553,27.6728,27.6203,27.664,37243.0
2020-11-06 13:55:00,31.66,31.7,31.6,31.66,45813.0,27.664,27.699,27.6116,27.664,45813.0
2020-11-06 14:00:00,31.67,31.7,31.57,31.63,70241.0,27.6728,27.699,27.5854,27.6378,70241.0
2020-11-06 14:05:00,31.63,31.66,31.61,31.64,29990.0,27.6378,27.664,27.6203,27.6466,29990.0
2020-11-06 14:10:00,31.62,31.63,31.58,31.61,47161.0,27.6291,27.6378,27.5941,27.6203,47161.0
2020-11-06 14:15:00,31.61,31.7,31.57,31.69,29402.0,27.6203,27.699,27.5854,27.6903,29402.0
2020-11-06 14:20:00,31.69,31.81,31.67,31.76,50598.0,27.6903,27.7951,27.6728,27.7514,50598.0
2020-11-06 14:25:00,31.76,31.79,31.71,31.71,28709.0,27.7514,27.7776,27.7077,27.7077,28709.0
2020-11-06 14:30:00,31.72,31.75,31.66,31.72,45075.0,27.7165,27.7427,27.664,27.7165,45075.0
2020-11-06 14:35:00,31.73,31.73,31.58,31.59,59905.0,27.7252,27.7252,27.5941,27.6029,59905.0
2020-11-06 14:40:00,31.59,31.59,31.5,31.54,55385.0,27.6029,27.6029,27.5242,27.5592,55385.0
2020-11-06 14:45:00,31.54,31.68,31.54,31.6,107321.0,27.5592,27.6815,27.5592,27.6116,107321.0
2020-11-06 14:50:00,31.6,31.73,31.57,31.73,94928.0,27.6116,27.7252,27.5854,27.7252,94928.0
2020-11-06 14:55:00,31.72,31.72,31.61,31.62,54620.0,27.7165,27.7165,27.6203,27.6291,54620.0
2020-11-06 15:00:00,31.62,31.62,31.56,31.6,41268.0,27.6291,27.6291,27.5767,27.6116,41268.0
2020-11-06 15:05:00,31.61,31.63,31.55,31.6,41700.0,27.6203,27.6378,27.5679,27.6116,41700.0
2020-11-06 15:10:00,31.59,31.63,31.51,31.51,57464.0,27.6029,27.6378,27.533,27.533,57464.0
2020-11-06 15:15:00,31.51,31.53,31.47,31.48,60468.0,27.533,27.5504,27.498,27.5068,60468.0
2020-11-06 15:20:00,31.48,31.55,31.45,31.51,120810.0,27.5068,27.5679,27.4805,27.533,120810.0
2020-11-06 15:25:00,31.5,31.58,31.49,31.57,61030.0,27.5242,27.5941,27.5155,27.5854,61030.0
2020-11-06 15:30:00,31.56,31.62,31.53,31.54,75755.0,27.5767,27.6291,27.5504,27.5592,75755.0
2020-11-06 15:35:00,31.53,31.54,31.36,31.37,110334.0,27.5504,27.5592,27.4019,27.4106,110334.0
2020-11-06 15:40:00,31.36,31.48,31.29,31.47,98224.0,27.4019,27.5068,27.3407,27.498,98224.0
2020-11-06 15:45:00,31.47,31.73,31.46,31.73,139329.0,27.498,27.7252,27.4893,27.7252,139329.0
2020-11-06 15:50:00,31.73,31.8,31.7,31.72,220156.0,27.7252,27.7864,27.699,27.7165,220156.0
2020-11-06 15:55:00,31.72,31.74,31.54,31.59,484284.0,27.7165,27.7339,27.5592,27.6029,484284.0
2020-11-09 09:30:00,35.68,37.61,35.65,37.14,169727.0,31.1767,32.8631,31.1504,32.4524,169727.0
2020-11-09 09:35:00,37.09,37.5,36.56,37.1,211836.0,32.4087,32.7669,31.9456,32.4174,211836.0
2020-11-09 09:40:00,36.98,38.22,36.89,37.69,1704215.0,32.3126,33.3961,32.2339,32.933,1704215.0
2020-11-09 09:45:00,37.68,37.75,37.15,37.17,547126.0,32.9242,32.9854,32.4611,32.4786,547126.0
2020-11-09 09:50:00,37.2,37.3,36.69,36.9,340627.0,32.5048,32.5922,32.0592,32.2427,340627.0
2020-11-09 09:55:00,36.91,37.04,36.5,36.51,376149.0,32.2514,32.365,31.8932,31.9019,376149.0
2020-11-09 10:00:00,36.5,36.73,36.33,36.63,431437.0,31.8932,32.0941,31.7446,32.0067,431437.0
2020-11-09 10:05:00,36.63,36.7,36.12,36.2,217372.0,32.0067,32.0679,31.5611,31.631,217372.0
2020-11-09 10:10:00,36.17,36.31,36.07,36.14,165713.0,31.6048,31.7271,31.5174,31.5786,165713.0
2020-11-09 10:15:00,36.15,36.19,35.91,36.13,365254.0,31.5873,31.6223,31.3776,31.5699,365254.0
2020-11-09 10:20:00,36.13,36.23,35.9,36.11,275504.0,31.5699,31.6572,31.3689,31.5524,275504.0
2020-11-09 10:25:00,36.11,36.39,36.04,36.14,315153.0,31.5524,31.797,31.4912,31.5786,315153.0
2020-11-09 10:30:00,36.16,36.36,36.04,36.21,257215.0,31.5961,31.7708,31.4912,31.6398,257215.0
2020-11-09 10:35:00,36.2,36.5,36.17,36.38,208519.0,31.631,31.8932,31.6048,31.7883,208519.0
2020-11-09 10:40:00,36.37,36.73,36.19,36.22,202087.0,31.7796,32.0941,31.6223,31.6485,202087.0
2020-11-09 10:45:00,36.21,36.27,36.01,36.2,162063.0,31.6398,31.6922,31.465,31.631,162063.0
2020-11-09 10:50:00,36.2,36.57,36.16,36.46,184082.0,31.631,31.9543,31.5961,31.8582,184082.0
2020-11-09 10:55:00,36.44,36.61,36.35,36.4,168279.0,31.8407,31.9893,31.7621,31.8058,168279.0
2020-11-09 11:00:00,36.4,36.55,36.29,36.36,104496.0,31.8058,31.9368,31.7097,31.7708,104496.0
2020-11-09 11:05:00,36.37,36.7,36.36,36.6,173990.0,31.7796,32.0679,31.7708,31.9805,173990.0
2020-11-09 11:10:00,36.6,36.74,36.39,36.62,219673.0,31.9805,32.1029,31.797,31.998,219673.0
2020-11-09 11:15:00,36.61,36.71,36.36,36.37,130915.0,31.9893,32.0767,31.7708,31.7796,130915.0
2020-11-09 11:20:00,36.38,36.44,36.19,36.23,148402.0,31.7883,31.8407,31.6223,31.6572,148402.0
2020-11-09 11:25:00,36.23,36.45,36.16,36.44,78770.0,31.6572,31.8495,31.5961,31.8407,78770.0
2020-11-09 11:30:00,36.43,36.64,36.43,36.59,158141.0,31.832,32.0155,31.832,31.9718,158141.0
2020-11-09 11:35:00,36.57,36.61,36.36,36.55,139265.0,31.9543,31.9893,31.7708,31.9368,139265.0
2020-11-09 11:40:00,36.56,36.61,36.49,36.59,156461.0,31.9456,31.9893,31.8844,31.9718,156461.0
2020-11-09 11:45:00,36.6,36.73,36.56,36.72,266333.0,31.9805,32.0941,31.9456,32.0854,266333.0
2020-11-09 11:50:00,36.72,36.75,36.53,36.68,193197.0,32.0854,32.1116,31.9194,32.0504,193197.0
2020-11-09 11:55:00,36.68,36.92,36.67,36.88,130750.0,32.0504,32.2601,32.0417,32.2252,130750.0
2020-11-09 12:00:00,36.89,36.98,36.76,36.98,105718.0,32.2339,32.3126,32.1203,32.3126,105718.0
2020-11-09 12:05:00,36.97,37.14,36.92,37.13,349161.0,32.3038,32.4524,32.2601,32.4436,349161.0
2020-11-09 12:10:00,37.15,37.18,37.01,37.16,99833.0,32.4611,32.4873,32.3388,32.4699,99833.0
2020-11-09 12:15:00,37.15,37.18,37.03,37.11,146982.0,32.4611,32.4873,32.3563,32.4262,146982.0
2020-11-09 12:20:00,37.1,37.37,37.06,37.36,114084.0,32.4174,32.6534,32.3825,32.6446,114084.0
2020-11-09 12:25:00,37.36,37.49,37.28,37.42,111072.0,32.6446,32.7582,32.5747,32.697,111072.0
2020-11-09 12:30:00,37.41,37.42,37.23,37.36,120811.0,32.6883,32.697,32.531,32.6446,120811.0
2020-11-09 12:35:00,37.39,37.48,37.32,37.41,134584.0,32.6708,32.7495,32.6097,32.6883,134584.0
2020-11-09 12:40:00,37.41,37.41,37.3,37.36,67086.0,32.6883,32.6883,32.5922,32.6446,67086.0
2020-11-09 12:45:00,37.35,37.38,37.18,37.31,103691.0,32.6359,32.6621,32.4873,32.6009,103691.0
2020-11-09 12:50:00,37.32,37.34,36.99,37.03,151643.0,32.6097,32.6271,32.3213,32.3563,151643.0
2020-11-09 12:55:00,37.04,37.17,36.97,37.07,111100.0,32.365,32.4786,32.3038,32.3912,111100.0
2020-11-09 13:00:00,37.06,37.22,37.04,37.2,106025.0,32.3825,32.5223,32.365,32.5048,106025.0
2020-11-09 13:05:00,37.2,37.26,37.17,37.23,121104.0,32.5048,32.5572,32.4786,32.531,121104.0
2020-11-09 13:10:00,37.22,37.31,37.17,37.29,95233.0,32.5223,32.6009,32.4786,32.5834,95233.0
2020-11-09 13:15:00,37.3,37.33,37.17,37.23,110839.0,32.5922,32.6184,32.4786,32.531,110839.0
2020-11-09 13:20:00,37.23,37.4,37.17,37.38,77800.0,32.531,32.6796,32.4786,32.6621,77800.0
2020-11-09 13:25:00,37.38,37.4,37.26,37.39,175196.0,32.6621,32.6796,32.5572,32.6708,175196.0
2020-11-09 13:30:00,37.37,37.4,37.25,37.26,63073.0,32.6534,32.6796,32.5485,32.5572,63073.0
2020-11-09 13:35:00,37.25,37.25,36.67,36.69,101895.0,32.5485,32.5485,32.0417,32.0592,101895.0
2020-11-09 13:40:00,36.69,36.7,36.55,36.66,119222.0,32.0592,32.0679,31.9368,32.033,119222.0
2020-11-09 13:45:00,36.65,36.79,36.49,36.56,127271.0,32.0242,32.1466,31.8844,31.9456,127271.0
2020-11-09 13:50:00,36.57,36.64,36.48,36.57,96792.0,31.9543,32.0155,31.8757,31.9543,96792.0
2020-11-09 13:55:00,36.57,36.64,36.48,36.62,98774.0,31.9543,32.0155,31.8757,31.998,98774.0
2020-11-09 14:00:00,36.63,36.95,36.62,36.89,151667.0,32.0067,32.2864,31.998,32.2339,151667.0
2020-11-09 14:05:00,36.91,37.06,36.82,37.01,80944.0,32.2514,32.3825,32.1728,32.3388,80944.0
2020-11-09 14:10:00,37.0,37.08,36.88,37.05,82520.0,32.3301,32.4,32.2252,32.3737,82520.0
2020-11-09 14:15:00,37.05,37.15,36.93,36.98,76502.0,32.3737,32.4611,32.2689,32.3126,76502.0
2020-11-09 14:20:00,36.96,36.97,36.65,36.8,85910.0,32.2951,32.3038,32.0242,32.1553,85910.0
2020-11-09 14:25:00,36.81,36.81,36.57,36.63,107850.0,32.164,32.164,31.9543,32.0067,107850.0
2020-11-09 14:30:00,36.63,36.64,36.46,36.47,105897.0,32.0067,32.0155,31.8582,31.8669,105897.0
2020-11-09 14:35:00,36.44,36.74,36.42,36.7,89715.0,31.8407,32.1029,31.8233,32.0679,89715.0
2020-11-09 14:40:00,36.7,36.78,36.55,36.59,113867.0,32.0679,32.1378,31.9368,31.9718,113867.0
2020-11-09 14:45:00,36.59,36.76,36.5,36.76,91585.0,31.9718,32.1203,31.8932,32.1203,91585.0
2020-11-09 14:50:00,36.77,36.86,36.66,36.86,149935.0,32.1291,32.2077,32.033,32.2077,149935.0
2020-11-09 14:55:00,36.85,36.86,36.6,36.61,60405.0,32.199,32.2077,31.9805,31.9893,60405.0
2020-11-09 15:00:00,36.62,36.93,36.6,36.9,75884.0,31.998,32.2689,31.9805,32.2427,75884.0
2020-11-09 15:05:00,36.91,37.0,36.83,36.92,75608.0,32.2514,32.3301,32.1815,32.2601,75608.0
2020-11-09 15:10:00,36.92,37.01,36.79,36.81,85143.0,32.2601,32.3388,32.1466,32.164,85143.0
2020-11-09 15:15:00,36.82,36.96,36.81,36.88,92206.0,32.1728,32.2951,32.164,32.2252,92206.0
2020-11-09 15:20:00,36.86,37.0,36.78,36.94,115824.0,32.2077,32.3301,32.1378,32.2776,115824.0
2020-11-09 15:25:00,36.94,36.95,36.68,36.79,102411.0,32.2776,32.2864,32.0504,32.1466,102411.0
2020-11-09 15:30:00,36.79,36.99,36.75,36.91,106907.0,32.1466,32.3213,32.1116,32.2514,106907.0
2020-11-09 15:35:00,36.91,37.03,36.91,36.99,126787.0,32.2514,32.3563,32.2514,32.3213,126787.0
2020-11-09 15:40:00,36.98,37.06,36.83,36.85,120075.0,32.3126,32.3825,32.1815,32.199,120075.0
2020-11-09 15:45:00,36.84,36.85,36.7,36.73,153881.0,32.1902,32.199,32.0679,32.0941,153881.0
2020-11-09 15:50:00,36.74,36.74,36.55,36.59,246929.0,32.1029,32.1029,31.9368,31.9718,246929.0
2020-11-09 15:55:00,36.59,36.6,36.34,36.47,515058.0,31.9718,31.9805,31.7534,31.8669,515058.0
2020-11-10 09:30:00,37.4,37.5,36.7,36.82,280881.0,32.6796,32.7669,32.0679,32.1728,280881.0
2020-11-10 09:35:00,36.82,37.0,36.61,36.7,108341.0,32.1728,32.3301,31.9893,32.0679,108341.0
2020-11-10 09:40:00,36.66,36.72,36.35,36.68,130121.0,32.033,32.0854,31.7621,32.0504,130121.0
2020-11-10 09:45:00,36.68,37.2,36.65,37.07,140154.0,32.0504,32.5048,32.0242,32.3912,140154.0
2020-11-10 09:50:00,37.05,37.15,36.85,36.99,89551.0,32.3737,32.4611,32.199,32.3213,89551.0
2020-11-10 09:55:00,37.0,37.2,36.92,37.19,65203.0,32.3301,32.5048,32.2601,32.4961,65203.0
2020-11-10 10:00:00,37.17,37.17,36.85,37.0,73096.0,32.4786,32.4786,32.199,32.3301,73096.0
2020-11-10 10:05:00,37.0,37.0,36.55,36.81,80086.0,32.3301,32.3301,31.9368,32.164,80086.0
2020-11-10 10:10:00,36.81,37.1,36.8,37.03,61612.0,32.164,32.4174,32.1553,32.3563,61612.0
2020-11-10 10:15:00,37.04,37.07,36.92,37.0,88378.0,32.365,32.3912,32.2601,32.3301,88378.0
2020-11-10 10:20:00,37.01,37.11,36.82,37.04,64841.0,32.3388,32.4262,32.1728,32.365,64841.0
2020-11-10 10:25:00,37.06,37.28,37.06,37.27,60287.0,32.3825,32.5747,32.3825,32.566,60287.0
2020-11-10 10:30:00,37.25,37.26,36.8,36.86,82204.0,32.5485,32.5572,32.1553,32.2077,82204.0
2020-11-10 10:35:00,36.86,36.86,36.54,36.62,134354.0,32.2077,32.2077,31.9281,31.998,134354.0
2020-11-10 10:40:00,36.61,36.61,36.28,36.46,150719.0,31.9893,31.9893,31.7009,31.8582,150719.0
2020-11-10 10:45:00,36.45,36.63,36.39,36.55,222975.0,31.8495,32.0067,31.797,31.9368,222975.0
2020-11-10 10:50:00,36.53,36.63,36.45,36.58,86855.0,31.9194,32.0067,31.8495,31.9631,86855.0
2020-11-10 10:55:00,36.58,37.19,36.58,37.17,172330.0,31.9631,32.4961,31.9631,32.4786,172330.0
2020-11-10 11:00:00,37.18,37.36,37.12,37.36,105946.0,32.4873,32.6446,32.4349,32.6446,105946.0
2020-11-10 11:05:00,37.34,37.42,37.15,37.25,168870.0,32.6271,32.697,32.4611,32.5485,168870.0
2020-11-10 11:10:00,37.24,37.34,37.15,37.34,82262.0,32.5398,32.6271,32.4611,32.6271,82262.0
2020-11-10 11:15:00,37.35,37.38,37.11,37.13,57036.0,32.6359,32.6621,32.4262,32.4436,57036.0
2020-11-10 11:20:00,37.11,37.16,36.99,37.01,75964.0,32.4262,32.4699,32.3213,32.3388,75964.0
2020-11-10 11:25:00,37.02,37.12,36.99,37.08,52127.0,32.3475,32.4349,32.3213,32.4,52127.0
2020-11-10 11:30:00,37.07,37.12,36.98,37.07,91798.0,32.3912,32.4349,32.3126,32.3912,91798.0
2020-11-10 11:35:00,37.08,37.17,36.96,36.96,81713.0,32.4,32.4786,32.2951,32.2951,81713.0
2020-11-10 11:40:00,36.96,36.98,36.75,36.98,66782.0,32.2951,32.3126,32.1116,32.3126,66782.0
2020-11-10 11:45:00,36.97,37.24,36.95,37.22,98684.0,32.3038,32.5398,32.2864,32.5223,98684.0
2020-11-10 11:50:00,37.21,37.41,37.2,37.31,87605.0,32.5135,32.6883,32.5048,32.6009,87605.0
2020-11-10 11:55:00,37.3,37.46,37.3,37.43,35650.0,32.5922,32.732,32.5922,32.7058,35650.0
2020-11-10 12:00:00,37.42,37.46,37.34,37.44,51613.0,32.697,32.732,32.6271,32.7145,51613.0
2020-11-10 12:05:00,37.44,37.48,37.21,37.22,50346.0,32.7145,32.7495,32.5135,32.5223,50346.0
2020-11-10 12:10:00,37.22,37.32,37.18,37.27,55134.0,32.5223,32.6097,32.4873,32.566,55134.0
2020-11-10 12:15:00,37.29,37.36,37.26,37.36,50048.0,32.5834,32.6446,32.5572,32.6446,50048.0
2020-11-10 12:20:00,37.36,37.45,37.24,37.29,78459.0,32.6446,32.7233,32.5398,32.5834,78459.0
2020-11-10 12:25:00,37.3,37.48,37.24,37.47,78287.0,32.5922,32.7495,32.5398,32.7407,78287.0
2020-11-10 12:30:00,37.48,37.53,37.33,37.37,126893.0,32.7495,32.7932,32.6184,32.6534,126893.0
2020-11-10 12:35:00,37.37,37.38,37.3,37.33,52189.0,32.6534,32.6621,32.5922,32.6184,52189.0
2020-11-10 12:40:00,37.32,37.46,37.3,37.36,64123.0,32.6097,32.732,32.5922,32.6446,64123.0
2020-11-10 12:45:00,37.36,37.36,37.2,37.25,74796.0,32.6446,32.6446,32.5048,32.5485,74796.0
2020-11-10 12:50:00,37.24,37.28,37.17,37.25,48732.0,32.5398,32.5747,32.4786,32.5485,48732.0
2020-11-10 12:55:00,37.25,37.26,37.17,37.21,90931.0,32.5485,32.5572,32.4786,32.5135,90931.0
2020-11-10 13:00:00,37.23,37.24,37.0,37.02,89325.0,32.531,32.5398,32.3301,32.3475,89325.0
2020-11-10 13:05:00,37.02,37.05,36.96,37.01,74476.0,32.3475,32.3737,32.2951,32.3388,74476.0
2020-11-10 13:10:00,37.02,37.1,36.97,36.98,43681.0,32.3475,32.4174,32.3038,32.3126,43681.0
2020-11-10 13:15:00,36.98,37.05,36.9,36.94,84606.0,32.3126,32.3737,32.2427,32.2776,84606.0
2020-11-10 13:20:00,36.95,37.01,36.86,36.87,65969.0,32.2864,32.3388,32.2077,32.2165,65969.0
2020-11-10 13:25:00,36.87,36.9,36.79,36.84,110635.0,32.2165,32.2427,32.1466,32.1902,110635.0
2020-11-10 13:30:00,36.84,37.06,36.79,37.03,130393.0,32.1902,32.3825,32.1466,32.3563,130393.0
2020-11-10 13:35:00,37.02,37.03,36.92,36.98,103724.0,32.3475,32.3563,32.2601,32.3126,103724.0
2020-11-10 13:40:00,36.98,36.99,36.9,36.98,49037.0,32.3126,32.3213,32.2427,32.3126,49037.0
2020-11-10 13:45:00,36.98,37.0,36.87,36.88,60996.0,32.3126,32.3301,32.2165,32.2252,60996.0
2020-11-10 13:50:00,36.87,36.87,36.67,36.8,45002.0,32.2165,32.2165,32.0417,32.1553,45002.0
2020-11-10 13:55:00,36.8,37.0,36.76,36.97,66855.0,32.1553,32.3301,32.1203,32.3038,66855.0
2020-11-10 14:00:00,36.96,37.01,36.86,36.92,64217.0,32.2951,32.3388,32.2077,32.2601,64217.0
2020-11-10 14:05:00,36.91,37.01,36.87,37.01,52600.0,32.2514,32.3388,32.2165,32.3388,52600.0
2020-11-10 14:10:00,37.01,37.09,36.97,37.0,62747.0,32.3388,32.4087,32.3038,32.3301,62747.0
2020-11-10 14:15:00,37.0,37.05,36.87,36.92,62191.0,32.3301,32.3737,32.2165,32.2601,62191.0
2020-11-10 14:20:00,36.91,37.05,36.9,37.0,96254.0,32.2514,32.3737,32.2427,32.3301,96254.0
2020-11-10 14:25:00,37.01,37.23,37.01,37.18,75011.0,32.3388,32.531,32.3388,32.4873,75011.0
2020-11-10 14:30:00,37.18,37.36,37.18,37.29,79637.0,32.4873,32.6446,32.4873,32.5834,79637.0
2020-11-10 14:35:00,37.28,37.31,37.19,37.2,63615.0,32.5747,32.6009,32.4961,32.5048,63615.0
2020-11-10 14:40:00,37.2,37.31,37.17,37.25,69972.0,32.5048,32.6009,32.4786,32.5485,69972.0
2020-11-10 14:45:00,37.26,37.31,37.14,37.16,82461.0,32.5572,32.6009,32.4524,32.4699,82461.0
2020-11-10 14:50:00,37.17,37.27,37.13,37.18,77304.0,32.4786,32.566,32.4436,32.4873,77304.0
2020-11-10 14:55:00,37.19,37.38,37.18,37.33,74775.0,32.4961,32.6621,32.4873,32.6184,74775.0
2020-11-10 15:00:00,37.33,37.45,37.31,37.35,87044.0,32.6184,32.7233,32.6009,32.6359,87044.0
2020-11-10 15:05:00,37.36,37.41,37.3,37.34,58183.0,32.6446,32.6883,32.5922,32.6271,58183.0
2020-11-10 15:10:00,37.34,37.41,37.32,37.32,96902.0,32.6271,32.6883,32.6097,32.6097,96902.0
2020-11-10 15:15:00,37.33,37.48,37.33,37.43,60482.0,32.6184,32.7495,32.6184,32.7058,60482.0
2020-11-10 15:20:00,37.43,37.52,37.4,37.4,106376.0,32.7058,32.7844,32.6796,32.6796,106376.0
2020-11-10 15:25:00,37.39,37.43,37.26,37.31,91881.0,32.6708,32.7058,32.5572,32.6009,91881.0
2020-11-10 15:30:00,37.32,37.44,37.29,37.42,84749.0,32.6097,32.7145,32.5834,32.697,84749.0
2020-11-10 15:35:00,37.43,37.47,37.19,37.22,99364.0,32.7058,32.7407,32.4961,32.5223,99364.0
2020-11-10 15:40:00,37.22,37.49,37.22,37.44,142838.0,32.5223,32.7582,32.5223,32.7145,142838.0
2020-11-10 15:45:00,37.44,37.46,37.36,37.44,175039.0,32.7145,32.732,32.6446,32.7145,175039.0
2020-11-10 15:50:00,37.44,37.54,37.39,37.54,275847.0,32.7145,32.8019,32.6708,32.8019,275847.0
2020-11-10 15:55:00,37.54,37.67,37.47,37.65,684195.0,32.8019,32.9155,32.7407,32.898,684195.0
2020-11-11 09:30:00,37.84,38.22,37.75,37.96,196828.0,33.064,33.3961,32.9854,33.1689,196828.0
2020-11-11 09:35:00,38.0,38.02,37.38,37.56,81576.0,33.2038,33.2213,32.6621,32.8194,81576.0
2020-11-11 09:40:00,37.57,37.67,37.41,37.43,90035.0,32.8281,32.9155,32.6883,32.7058,90035.0
2020-11-11 09:45:00,37.46,37.77,37.46,37.71,61827.0,32.732,33.0029,32.732,32.9504,61827.0
2020-11-11 09:50:00,37.69,37.85,37.5,37.79,52767.0,32.933,33.0728,32.7669,33.0203,52767.0
2020-11-11 09:55:00,37.82,37.83,37.41,37.43,52081.0,33.0466,33.0553,32.6883,32.7058,52081.0
2020-11-11 10:00:00,37.44,37.47,37.26,37.38,62337.0,32.7145,32.7407,32.5572,32.6621,62337.0
2020-11-11 10:05:00,37.37,37.39,37.21,37.25,46881.0,32.6534,32.6708,32.5135,32.5485,46881.0
2020-11-11 10:10:00,37.24,37.47,37.13,37.29,45171.0,32.5398,32.7407,32.4436,32.5834,45171.0
2020-11-11 10:15:00,37.28,37.38,37.21,37.34,34233.0,32.5747,32.6621,32.5135,32.6271,34233.0
2020-11-11 10:20:00,37.33,37.42,37.17,37.24,38733.0,32.6184,32.697,32.4786,32.5398,38733.0
2020-11-11 10:25:00,37.25,37.4,37.19,37.35,33890.0,32.5485,32.6796,32.4961,32.6359,33890.0
2020-11-11 10:30:00,37.36,37.51,37.36,37.51,51387.0,32.6446,32.7757,32.6446,32.7757,51387.0
2020-11-11 10:35:00,37.5,37.51,37.3,37.51,38987.0,32.7669,32.7757,32.5922,32.7757,38987.0
2020-11-11 10:40:00,37.5,37.5,37.37,37.43,39121.0,32.7669,32.7669,32.6534,32.7058,39121.0
2020-11-11 10:45:00,37.42,37.48,37.3,37.3,48838.0,32.697,32.7495,32.5922,32.5922,48838.0
2020-11-11 10:50:00,37.31,37.35,37.08,37.11,45762.0,32.6009,32.6359,32.4,32.4262,45762.0
2020-11-11 10:55:00,37.12,37.19,37.11,37.13,33138.0,32.4349,32.4961,32.4262,32.4436,33138.0
2020-11-11 11:00:00,37.13,37.15,36.87,36.9,95665.0,32.4436,32.4611,32.2165,32.2427,95665.0
2020-11-11 11:05:00,36.9,36.99,36.83,36.97,110446.0,32.2427,32.3213,32.1815,32.3038,110446.0
2020-11-11 11:10:00,36.97,36.97,36.82,36.9,51183.0,32.3038,32.3038,32.1728,32.2427,51183.0
2020-11-11 11:15:00,36.9,36.97,36.88,36.94,38365.0,32.2427,32.3038,32.2252,32.2776,38365.0
2020-11-11 11:20:00,36.94,37.16,36.89,37.09,44608.0,32.2776,32.4699,32.2339,32.4087,44608.0
2020-11-11 11:25:00,37.08,37.39,37.06,37.37,42265.0,32.4,32.6708,32.3825,32.6534,42265.0
2020-11-11 11:30:00,37.36,37.4,37.19,37.19,41210.0,32.6446,32.6796,32.4961,32.4961,41210.0
2020-11-11 11:35:00,37.18,37.23,37.09,37.1,50025.0,32.4873,32.531,32.4087,32.4174,50025.0
2020-11-11 11:40:00,37.09,37.27,37.09,37.27,58205.0,32.4087,32.566,32.4087,32.566,58205.0
2020-11-11 11:45:00,37.25,37.33,37.2,37.21,38199.0,32.5485,32.6184,32.5048,32.5135,38199.0
2020-11-11 11:50:00,37.21,37.23,37.1,37.13,48101.0,32.5135,32.531,32.4174,32.4436,48101.0
2020-11-11 11:55:00,37.13,37.19,37.11,37.19,95373.0,32.4436,32.4961,32.4262,32.4961,95373.0
2020-11-11 12:00:00,37.18,37.18,37.1,37.14,25775.0,32.4873,32.4873,32.4174,32.4524,25775.0
2020-11-11 12:05:00,37.14,37.15,37.01,37.11,31136.0,32.4524,32.4611,32.3388,32.4262,31136.0
2020-11-11 12:10:00,37.09,37.1,36.95,36.98,25847.0,32.4087,32.4174,32.2864,32.3126,25847.0
2020-11-11 12:15:00,36.97,37.06,36.94,37.06,23368.0,32.3038,32.3825,32.2776,32.3825,23368.0
2020-11-11 12:20:00,37.05,37.08,36.96,36.97,25551.0,32.3737,32.4,32.2951,32.3038,25551.0
2020-11-11 12:25:00,36.98,37.11,36.97,37.03,27120.0,32.3126,32.4262,32.3038,32.3563,27120.0
2020-11-11 12:30:00,37.02,37.06,36.96,37.05,49916.0,32.3475,32.3825,32.2951,32.3737,49916.0
2020-11-11 12:35:00,37.05,37.15,37.03,37.05,44528.0,32.3737,32.4611,32.3563,32.3737,44528.0
2020-11-11 12:40:00,37.04,37.21,37.04,37.2,31327.0,32.365,32.5135,32.365,32.5048,31327.0
2020-11-11 12:45:00,37.21,37.24,37.17,37.22,44158.0,32.5135,32.5398,32.4786,32.5223,44158.0
2020-11-11 12:50:00,37.23,37.27,37.16,37.24,48971.0,32.531,32.566,32.4699,32.5398,48971.0
2020-11-11 12:55:00,37.23,37.36,37.23,37.33,41602.0,32.531,32.6446,32.531,32.6184,41602.0
2020-11-11 13:00:00,37.33,37.36,37.26,37.36,49362.0,32.6184,32.6446,32.5572,32.6446,49362.0
2020-11-11 13:05:00,37.35,37.36,37.25,37.27,54227.0,32.6359,32.6446,32.5485,32.566,54227.0
2020-11-11 13:10:00,37.28,37.33,37.25,37.32,46011.0,32.5747,32.6184,32.5485,32.6097,46011.0
2020-11-11 13:15:00,37.31,37.32,37.22,37.32,63791.0,32.6009,32.6097,32.5223,32.6097,63791.0
2020-11-11 13:20:00,37.32,37.46,37.32,37.41,59679.0,32.6097,32.732,32.6097,32.6883,59679.0
2020-11-11 13:25:00,37.41,37.44,37.39,37.41,50594.0,32.6883,32.7145,32.6708,32.6883,50594.0
2020-11-11 13:30:00,37.42,37.51,37.32,37.5,45900.0,32.697,32.7757,32.6097,32.7669,45900.0
2020-11-11 13:35:00,37.5,37.58,37.48,37.49,71330.0,32.7669,32.8368,32.7495,32.7582,71330.0
2020-11-11 13:40:00,37.49,37.58,37.46,37.47,32536.0,32.7582,32.8368,32.732,32.7407,32536.0
2020-11-11 13:45:00,37.46,37.48,37.34,37.4,29024.0,32.732,32.7495,32.6271,32.6796,29024.0
2020-11-11 13:50:00,37.4,37.42,37.36,37.38,30294.0,32.6796,32.697,32.6446,32.6621,30294.0
2020-11-11 13:55:00,37.39,37.42,37.32,37.39,40658.0,32.6708,32.697,32.6097,32.6708,40658.0
2020-11-11 14:00:00,37.4,37.41,37.33,37.38,31488.0,32.6796,32.6883,32.6184,32.6621,31488.0
2020-11-11 14:05:00,37.36,37.36,37.24,37.27,37894.0,32.6446,32.6446,32.5398,32.566,37894.0
2020-11-11 14:10:00,37.27,37.33,37.24,37.26,42901.0,32.566,32.6184,32.5398,32.5572,42901.0
2020-11-11 14:15:00,37.25,37.28,37.22,37.23,41587.0,32.5485,32.5747,32.5223,32.531,41587.0
2020-11-11 14:20:00,37.23,37.31,37.22,37.24,20605.0,32.531,32.6009,32.5223,32.5398,20605.0
2020-11-11 14:25:00,37.25,37.28,37.11,37.12,41806.0,32.5485,32.5747,32.4262,32.4349,41806.0
2020-11-11 14:30:00,37.11,37.17,37.07,37.07,47167.0,32.4262,32.4786,32.3912,32.3912,47167.0
2020-11-11 14:35:00,37.06,37.14,37.06,37.07,29301.0,32.3825,32.4524,32.3825,32.3912,29301.0
2020-11-11 14:40:00,37.07,37.07,36.93,36.97,38408.0,32.3912,32.3912,32.2689,32.3038,38408.0
2020-11-11 14:45:00,36.99,37.0,36.8,36.82,62450.0,32.3213,32.3301,32.1553,32.1728,62450.0
2020-11-11 14:50:00,36.83,36.83,36.74,36.8,53978.0,32.1815,32.1815,32.1029,32.1553,53978.0
2020-11-11 14:55:00,36.81,36.96,36.79,36.91,55943.0,32.164,32.2951,32.1466,32.2514,55943.0
2020-11-11 15:00:00,36.91,36.97,36.88,36.89,49533.0,32.2514,32.3038,32.2252,32.2339,49533.0
2020-11-11 15:05:00,36.89,36.95,36.81,36.88,48320.0,32.2339,32.2864,32.164,32.2252,48320.0
2020-11-11 15:10:00,36.88,36.9,36.83,36.88,43226.0,32.2252,32.2427,32.1815,32.2252,43226.0
2020-11-11 15:15:00,36.88,36.95,36.85,36.88,54644.0,32.2252,32.2864,32.199,32.2252,54644.0
2020-11-11 15:20:00,36.88,36.89,36.81,36.86,41553.0,32.2252,32.2339,32.164,32.2077,41553.0
2020-11-11 15:25:00,36.85,36.87,36.79,36.8,40389.0,32.199,32.2165,32.1466,32.1553,40389.0
2020-11-11 15:30:00,36.8,36.92,36.76,36.89,51249.0,32.1553,32.2601,32.1203,32.2339,51249.0
2020-11-11 15:35:00,36.89,36.92,36.83,36.9,64993.0,32.2339,32.2601,32.1815,32.2427,64993.0
2020-11-11 15:40:00,36.91,36.95,36.87,36.93,65606.0,32.2514,32.2864,32.2165,32.2689,65606.0
2020-11-11 15:45:00,36.92,37.04,36.91,37.04,72350.0,32.2601,32.365,32.2514,32.365,72350.0
2020-11-11 15:50:00,37.03,37.2,37.03,37.19,96463.0,32.3563,32.5048,32.3563,32.4961,96463.0
2020-11-11 15:55:00,37.19,37.29,37.16,37.21,257608.0,32.4961,32.5834,32.4699,32.5135,257608.0
2020-11-12 09:30:00,36.48,36.5,36.25,36.44,163852.0,31.8757,31.8932,31.6747,31.8407,163852.0
2020-11-12 09:35:00,36.42,36.45,35.95,36.02,154805.0,31.8233,31.8495,31.4126,31.4737,154805.0
2020-11-12 09:40:00,36.02,36.06,35.87,35.95,119572.0,31.4737,31.5087,31.3427,31.4126,119572.0
2020-11-12 09:45:00,35.95,36.33,35.9,36.1,79636.0,31.4126,31.7446,31.3689,31.5436,79636.0
2020-11-12 09:50:00,36.16,36.25,36.01,36.1,74889.0,31.5961,31.6747,31.465,31.5436,74889.0
2020-11-12 09:55:00,36.1,36.14,35.92,36.08,63476.0,31.5436,31.5786,31.3864,31.5262,63476.0
2020-11-12 10:00:00,36.07,36.13,35.85,35.92,77752.0,31.5174,31.5699,31.3252,31.3864,77752.0
2020-11-12 10:05:00,35.91,36.23,35.91,36.23,78687.0,31.3776,31.6572,31.3776,31.6572,78687.0
2020-11-12 10:10:00,36.21,36.3,36.07,36.13,84561.0,31.6398,31.7184,31.5174,31.5699,84561.0
2020-11-12 10:15:00,36.11,36.43,36.11,36.39,86710.0,31.5524,31.832,31.5524,31.797,86710.0
2020-11-12 10:20:00,36.39,36.42,35.95,35.98,90818.0,31.797,31.8233,31.4126,31.4388,90818.0
2020-11-12 10:25:00,35.99,36.04,35.92,35.98,71264.0,31.4475,31.4912,31.3864,31.4388,71264.0
2020-11-12 10:30:00,35.99,36.21,35.99,36.13,64546.0,31.4475,31.6398,31.4475,31.5699,64546.0
2020-11-12 10:35:00,36.16,36.19,36.09,36.15,94746.0,31.5961,31.6223,31.5349,31.5873,94746.0
2020-11-12 10:40:00,36.16,36.17,35.97,36.05,101603.0,31.5961,31.6048,31.4301,31.5,101603.0
2020-11-12 10:45:00,36.04,36.17,36.02,36.04,36250.0,31.4912,31.6048,31.4737,31.4912,36250.0
2020-11-12 10:50:00,36.03,36.26,35.87,36.26,73987.0,31.4825,31.6834,31.3427,31.6834,73987.0
2020-11-12 10:55:00,36.25,36.28,36.06,36.23,85387.0,31.6747,31.7009,31.5087,31.6572,85387.0
2020-11-12 11:00:00,36.21,36.21,35.99,36.05,47895.0,31.6398,31.6398,31.4475,31.5,47895.0
2020-11-12 11:05:00,36.04,36.3,36.03,36.2,68733.0,31.4912,31.7184,31.4825,31.631,68733.0
2020-11-12 11:10:00,36.22,36.39,36.2,36.38,99520.0,31.6485,31.797,31.631,31.7883,99520.0
2020-11-12 11:15:00,36.38,36.48,36.3,36.47,74934.0,31.7883,31.8757,31.7184,31.8669,74934.0
2020-11-12 11:20:00,36.47,36.59,36.41,36.51,67142.0,31.8669,31.9718,31.8145,31.9019,67142.0
2020-11-12 11:25:00,36.52,36.6,36.47,36.47,52498.0,31.9106,31.9805,31.8669,31.8669,52498.0
2020-11-12 11:30:00,36.47,36.58,36.46,36.49,21734.0,31.8669,31.9631,31.8582,31.8844,21734.0
2020-11-12 11:35:00,36.49,36.61,36.43,36.55,64707.0,31.8844,31.9893,31.832,31.9368,64707.0
2020-11-12 11:40:00,36.53,36.62,36.53,36.54,25677.0,31.9194,31.998,31.9194,31.9281,25677.0
2020-11-12 11:45:00,36.54,36.64,36.49,36.49,36729.0,31.9281,32.0155,31.8844,31.8844,36729.0
2020-11-12 11:50:00,36.49,36.64,36.48,36.58,22901.0,31.8844,32.0155,31.8757,31.9631,22901.0
2020-11-12 11:55:00,36.55,36.55,36.42,36.46,23268.0,31.9368,31.9368,31.8233,31.8582,23268.0
2020-11-12 12:00:00,36.46,36.46,36.21,36.23,53950.0,31.8582,31.8582,31.6398,31.6572,53950.0
2020-11-12 12:05:00,36.22,36.31,36.21,36.3,40382.0,31.6485,31.7271,31.6398,31.7184,40382.0
2020-11-12 12:10:00,36.3,36.36,36.29,36.35,16736.0,31.7184,31.7708,31.7097,31.7621,16736.0
2020-11-12 12:15:00,36.36,36.4,36.32,36.33,25456.0,31.7708,31.8058,31.7359,31.7446,25456.0
2020-11-12 12:20:00,36.33,36.41,36.32,36.39,26342.0,31.7446,31.8145,31.7359,31.797,26342.0
2020-11-12 12:25:00,36.38,36.39,36.15,36.18,26555.0,31.7883,31.797,31.5873,31.6135,26555.0
2020-11-12 12:30:00,36.17,36.21,36.1,36.1,40784.0,31.6048,31.6398,31.5436,31.5436,40784.0
2020-11-12 12:35:00,36.1,36.11,36.03,36.06,74880.0,31.5436,31.5524,31.4825,31.5087,74880.0
2020-11-12 12:40:00,36.06,36.1,35.94,35.95,121287.0,31.5087,31.5436,31.4038,31.4126,121287.0
2020-11-12 12:45:00,35.95,36.0,35.8,35.81,141126.0,31.4126,31.4563,31.2815,31.2902,141126.0
2020-11-12 12:50:00,35.82,35.91,35.71,35.91,76770.0,31.299,31.3776,31.2029,31.3776,76770.0
2020-11-12 12:55:00,35.9,35.9,35.75,35.82,44645.0,31.3689,31.3689,31.2378,31.299,44645.0
2020-11-12 13:00:00,35.82,35.87,35.76,35.81,23772.0,31.299,31.3427,31.2466,31.2902,23772.0
2020-11-12 13:05:00,35.81,35.84,35.72,35.8,30016.0,31.2902,31.3165,31.2116,31.2815,30016.0
2020-11-12 13:10:00,35.81,35.82,35.67,35.77,62348.0,31.2902,31.299,31.1679,31.2553,62348.0
2020-11-12 13:15:00,35.77,35.77,35.57,35.64,52408.0,31.2553,31.2553,31.0805,31.1417,52408.0
2020-11-12 13:20:00,35.64,35.75,35.52,35.53,64856.0,31.1417,31.2378,31.0368,31.0456,64856.0
2020-11-12 13:25:00,35.54,35.64,35.49,35.6,68210.0,31.0543,31.1417,31.0106,31.1068,68210.0
2020-11-12 13:30:00,35.6,35.74,35.58,35.64,36036.0,31.1068,31.2291,31.0893,31.1417,36036.0
2020-11-12 13:35:00,35.64,35.79,35.59,35.77,55991.0,31.1417,31.2728,31.098,31.2553,55991.0
2020-11-12 13:40:00,35.76,35.81,35.71,35.73,50745.0,31.2466,31.2902,31.2029,31.2203,50745.0
2020-11-12 13:45:00,35.73,35.74,35.62,35.67,19099.0,31.2203,31.2291,31.1242,31.1679,19099.0
2020-11-12 13:50:00,35.66,35.75,35.63,35.64,33524.0,31.1592,31.2378,31.133,31.1417,33524.0
2020-11-12 13:55:00,35.63,35.71,35.62,35.68,24419.0,31.133,31.2029,31.1242,31.1767,24419.0
2020-11-12 14:00:00,35.66,35.73,35.57,35.57,38162.0,31.1592,31.2203,31.0805,31.0805,38162.0
2020-11-12 14:05:00,35.58,35.6,35.38,35.4,57086.0,31.0893,31.1068,30.9145,30.932,57086.0
2020-11-12 14:10:00,35.41,35.44,35.35,35.38,77105.0,30.9407,30.9669,30.8883,30.9145,77105.0
2020-11-12 14:15:00,35.38,35.42,35.29,35.3,55708.0,30.9145,30.9495,30.8359,30.8446,55708.0
2020-11-12 14:20:00,35.29,35.37,35.24,35.25,69749.0,30.8359,30.9058,30.7922,30.8009,69749.0
2020-11-12 14:25:00,35.25,35.27,35.18,35.2,67133.0,30.8009,30.8184,30.7398,30.7572,67133.0
2020-11-12 14:30:00,35.2,35.33,35.07,35.07,101536.0,30.7572,30.8708,30.6436,30.6436,101536.0
2020-11-12 14:35:00,35.07,35.09,35.01,35.04,41486.0,30.6436,30.6611,30.5912,30.6174,41486.0
2020-11-12 14:40:00,35.03,35.06,34.81,34.84,118168.0,30.6087,30.6349,30.4165,30.4427,118168.0
2020-11-12 14:45:00,34.82,34.86,34.65,34.65,177173.0,30.4252,30.4601,30.2767,30.2767,177173.0
2020-11-12 14:50:00,34.66,34.72,34.62,34.63,92126.0,30.2854,30.3378,30.2504,30.2592,92126.0
2020-11-12 14:55:00,34.62,34.76,34.6,34.69,98693.0,30.2504,30.3728,30.233,30.3116,98693.0
2020-11-12 15:00:00,34.69,34.69,34.42,34.49,142748.0,30.3116,30.3116,30.0757,30.1368,142748.0
2020-11-12 15:05:00,34.5,34.56,34.44,34.54,65434.0,30.1456,30.198,30.0932,30.1805,65434.0
2020-11-12 15:10:00,34.55,34.6,34.51,34.57,50374.0,30.1893,30.233,30.1543,30.2068,50374.0
2020-11-12 15:15:00,34.58,34.66,34.55,34.6,81017.0,30.2155,30.2854,30.1893,30.233,81017.0
2020-11-12 15:20:00,34.6,34.66,34.51,34.59,136320.0,30.233,30.2854,30.1543,30.2242,136320.0
2020-11-12 15:25:00,34.59,34.6,34.47,34.54,82538.0,30.2242,30.233,30.1194,30.1805,82538.0
2020-11-12 15:30:00,34.54,34.57,34.42,34.49,91370.0,30.1805,30.2068,30.0757,30.1368,91370.0
2020-11-12 15:35:00,34.48,34.57,34.44,34.55,71782.0,30.1281,30.2068,30.0932,30.1893,71782.0
2020-11-12 15:40:00,34.55,34.57,34.49,34.56,95573.0,30.1893,30.2068,30.1368,30.198,95573.0
2020-11-12 15:45:00,34.56,34.58,34.41,34.51,133455.0,30.198,30.2155,30.0669,30.1543,133455.0
2020-11-12 15:50:00,34.51,34.66,34.51,34.64,225910.0,30.1543,30.2854,30.1543,30.2679,225910.0
2020-11-12 15:55:00,34.63,34.76,34.6,34.7,403758.0,30.2592,30.3728,30.233,30.3203,403758.0
2020-11-13 09:30:00,35.19,35.8,35.02,35.66,171808.0,30.7485,31.2815,30.6,31.1592,171808.0
2020-11-13 09:35:00,35.68,35.82,35.44,35.78,61445.0,31.1767,31.299,30.9669,31.264,61445.0
2020-11-13 09:40:00,35.77,35.99,35.74,35.96,78396.0,31.2553,31.4475,31.2291,31.4213,78396.0
2020-11-13 09:45:00,35.94,36.17,35.9,36.16,83431.0,31.4038,31.6048,31.3689,31.5961,83431.0
2020-11-13 09:50:00,36.17,36.28,35.98,36.07,102733.0,31.6048,31.7009,31.4388,31.5174,102733.0
2020-11-13 09:55:00,36.07,36.28,36.02,36.25,54512.0,31.5174,31.7009,31.4737,31.6747,54512.0
2020-11-13 10:00:00,36.28,36.42,36.21,36.39,105980.0,31.7009,31.8233,31.6398,31.797,105980.0
2020-11-13 10:05:00,36.41,36.44,36.18,36.38,34867.0,31.8145,31.8407,31.6135,31.7883,34867.0
2020-11-13 10:10:00,36.39,36.47,36.25,36.29,43365.0,31.797,31.8669,31.6747,31.7097,43365.0
2020-11-13 10:15:00,36.28,36.32,36.11,36.23,74684.0,31.7009,31.7359,31.5524,31.6572,74684.0
2020-11-13 10:20:00,36.23,36.27,36.12,36.24,58717.0,31.6572,31.6922,31.5611,31.666,58717.0
2020-11-13 10:25:00,36.25,36.34,36.17,36.33,44082.0,31.6747,31.7534,31.6048,31.7446,44082.0
2020-11-13 10:30:00,36.34,36.38,36.23,36.24,28364.0,31.7534,31.7883,31.6572,31.666,28364.0
2020-11-13 10:35:00,36.23,36.23,36.09,36.2,118041.0,31.6572,31.6572,31.5349,31.631,118041.0
2020-11-13 10:40:00,36.21,36.4,36.17,36.29,60406.0,31.6398,31.8058,31.6048,31.7097,60406.0
2020-11-13 10:45:00,36.29,36.33,36.19,36.3,98856.0,31.7097,31.7446,31.6223,31.7184,98856.0
2020-11-13 10:50:00,36.3,36.49,36.29,36.47,61115.0,31.7184,31.8844,31.7097,31.8669,61115.0
2020-11-13 10:55:00,36.45,36.48,36.25,36.27,38117.0,31.8495,31.8757,31.6747,31.6922,38117.0
2020-11-13 11:00:00,36.28,36.44,36.24,36.31,119862.0,31.7009,31.8407,31.666,31.7271,119862.0
2020-11-13 11:05:00,36.31,36.42,36.27,36.29,97445.0,31.7271,31.8233,31.6922,31.7097,97445.0
2020-11-13 11:10:00,36.3,36.43,36.27,36.43,188609.0,31.7184,31.832,31.6922,31.832,188609.0
2020-11-13 11:15:00,36.43,36.43,36.22,36.29,192743.0,31.832,31.832,31.6485,31.7097,192743.0
2020-11-13 11:20:00,36.3,36.52,36.3,36.45,119407.0,31.7184,31.9106,31.7184,31.8495,119407.0
2020-11-13 11:25:00,36.45,36.59,36.37,36.59,73632.0,31.8495,31.9718,31.7796,31.9718,73632.0
2020-11-13 11:30:00,36.58,36.7,36.57,36.6,140374.0,31.9631,32.0679,31.9543,31.9805,140374.0
2020-11-13 11:35:00,36.6,36.66,36.52,36.61,188230.0,31.9805,32.033,31.9106,31.9893,188230.0
2020-11-13 11:40:00,36.62,36.88,36.61,36.88,98270.0,31.998,32.2252,31.9893,32.2252,98270.0
2020-11-13 11:45:00,36.88,36.89,36.8,36.84,80080.0,32.2252,32.2339,32.1553,32.1902,80080.0
2020-11-13 11:50:00,36.83,36.85,36.76,36.76,73284.0,32.1815,32.199,32.1203,32.1203,73284.0
2020-11-13 11:55:00,36.76,36.94,36.69,36.93,79827.0,32.1203,32.2776,32.0592,32.2689,79827.0
2020-11-13 12:00:00,36.93,37.03,36.91,36.95,83647.0,32.2689,32.3563,32.2514,32.2864,83647.0
2020-11-13 12:05:00,36.94,37.0,36.89,36.93,53842.0,32.2776,32.3301,32.2339,32.2689,53842.0
2020-11-13 12:10:00,36.93,37.01,36.87,36.88,29736.0,32.2689,32.3388,32.2165,32.2252,29736.0
2020-11-13 12:15:00,36.88,36.99,36.87,36.96,21622.0,32.2252,32.3213,32.2165,32.2951,21622.0
2020-11-13 12:20:00,36.96,37.0,36.91,36.97,57351.0,32.2951,32.3301,32.2514,32.3038,57351.0
2020-11-13 12:25:00,36.97,37.01,36.91,36.98,45282.0,32.3038,32.3388,32.2514,32.3126,45282.0
2020-11-13 12:30:00,36.98,37.03,36.96,36.98,67555.0,32.3126,32.3563,32.2951,32.3126,67555.0
2020-11-13 12:35:00,36.98,37.01,36.93,36.95,65754.0,32.3126,32.3388,32.2689,32.2864,65754.0
2020-11-13 12:40:00,36.95,36.97,36.86,36.87,28376.0,32.2864,32.3038,32.2077,32.2165,28376.0
2020-11-13 12:45:00,36.86,36.97,36.83,36.93,18374.0,32.2077,32.3038,32.1815,32.2689,18374.0
2020-11-13 12:50:00,36.94,37.02,36.9,37.02,51559.0,32.2776,32.3475,32.2427,32.3475,51559.0
2020-11-13 12:55:00,37.02,37.1,36.99,37.09,47806.0,32.3475,32.4174,32.3213,32.4087,47806.0
2020-11-13 13:00:00,37.09,37.11,37.04,37.07,47653.0,32.4087,32.4262,32.365,32.3912,47653.0
2020-11-13 13:05:00,37.07,37.12,37.02,37.11,40938.0,32.3912,32.4349,32.3475,32.4262,40938.0
2020-11-13 13:10:00,37.11,37.11,37.0,37.02,72243.0,32.4262,32.4262,32.3301,32.3475,72243.0
2020-11-13 13:15:00,37.02,37.04,36.99,37.04,73302.0,32.3475,32.365,32.3213,32.365,73302.0
2020-11-13 13:20:00,37.04,37.05,36.99,37.0,39583.0,32.365,32.3737,32.3213,32.3301,39583.0
2020-11-13 13:25:00,37.01,37.06,37.0,37.01,52737.0,32.3388,32.3825,32.3301,32.3388,52737.0
2020-11-13 13:30:00,37.0,37.02,36.87,36.93,142850.0,32.3301,32.3475,32.2165,32.2689,142850.0
2020-11-13 13:35:00,36.95,37.07,36.91,37.04,105108.0,32.2864,32.3912,32.2514,32.365,105108.0
2020-11-13 13:40:00,37.04,37.07,36.99,37.05,62766.0,32.365,32.3912,32.3213,32.3737,62766.0
2020-11-13 13:45:00,37.05,37.16,37.05,37.11,55943.0,32.3737,32.4699,32.3737,32.4262,55943.0
2020-11-13 13:50:00,37.1,37.19,37.09,37.14,19783.0,32.4174,32.4961,32.4087,32.4524,19783.0
2020-11-13 13:55:00,37.14,37.14,37.03,37.06,42999.0,32.4524,32.4524,32.3563,32.3825,42999.0
2020-11-13 14:00:00,37.07,37.11,37.0,37.06,60989.0,32.3912,32.4262,32.3301,32.3825,60989.0
2020-11-13 14:05:00,37.07,37.18,37.05,37.18,62963.0,32.3912,32.4873,32.3737,32.4873,62963.0
2020-11-13 14:10:00,37.19,37.23,37.16,37.16,66670.0,32.4961,32.531,32.4699,32.4699,66670.0
2020-11-13 14:15:00,37.17,37.18,37.1,37.17,28727.0,32.4786,32.4873,32.4174,32.4786,28727.0
2020-11-13 14:20:00,37.17,37.25,37.17,37.18,56682.0,32.4786,32.5485,32.4786,32.4873,56682.0
2020-11-13 14:25:00,37.19,37.24,37.19,37.22,32532.0,32.4961,32.5398,32.4961,32.5223,32532.0
2020-11-13 14:30:00,37.23,37.27,37.18,37.21,57072.0,32.531,32.566,32.4873,32.5135,57072.0
2020-11-13 14:35:00,37.2,37.37,37.18,37.31,55123.0,32.5048,32.6534,32.4873,32.6009,55123.0
2020-11-13 14:40:00,37.32,37.32,37.26,37.3,51988.0,32.6097,32.6097,32.5572,32.5922,51988.0
2020-11-13 14:45:00,37.31,37.32,37.13,37.15,54171.0,32.6009,32.6097,32.4436,32.4611,54171.0
2020-11-13 14:50:00,37.16,37.32,37.16,37.25,123734.0,32.4699,32.6097,32.4699,32.5485,123734.0
2020-11-13 14:55:00,37.24,37.42,37.24,37.41,70494.0,32.5398,32.697,32.5398,32.6883,70494.0
2020-11-13 15:00:00,37.41,37.61,37.39,37.55,161575.0,32.6883,32.8631,32.6708,32.8106,161575.0
2020-11-13 15:05:00,37.54,37.58,37.5,37.53,72489.0,32.8019,32.8368,32.7669,32.7932,72489.0
2020-11-13 15:10:00,37.54,37.6,37.42,37.46,90370.0,32.8019,32.8543,32.697,32.732,90370.0
2020-11-13 15:15:00,37.46,37.5,37.38,37.43,63803.0,32.732,32.7669,32.6621,32.7058,63803.0
2020-11-13 15:20:00,37.44,37.46,37.36,37.45,64469.0,32.7145,32.732,32.6446,32.7233,64469.0
2020-11-13 15:25:00,37.45,37.47,37.38,37.45,70750.0,32.7233,32.7407,32.6621,32.7233,70750.0
2020-11-13 15:30:00,37.44,37.5,37.4,37.47,107450.0,32.7145,32.7669,32.6796,32.7407,107450.0
2020-11-13 15:35:00,37.47,37.55,37.47,37.53,145801.0,32.7407,32.8106,32.7407,32.7932,145801.0
2020-11-13 15:40:00,37.53,37.59,37.51,37.57,153054.0,32.7932,32.8456,32.7757,32.8281,153054.0
2020-11-13 15:45:00,37.57,37.64,37.55,37.57,145064.0,32.8281,32.8893,32.8106,32.8281,145064.0
2020-11-13 15:50:00,37.57,37.61,37.42,37.42,199082.0,32.8281,32.8631,32.697,32.697,199082.0
2020-11-13 15:55:00,37.42,37.57,37.39,37.56,459094.0,32.697,32.8281,32.6708,32.8194,459094.0
2020-11-16 09:30:00,39.44,39.89,39.24,39.72,687657.0,34.4621,34.8553,34.2873,34.7067,687657.0
2020-11-16 09:35:00,39.72,39.79,39.24,39.46,326975.0,34.7067,34.7679,34.2873,34.4796,326975.0
2020-11-16 09:40:00,39.46,39.46,39.1,39.26,238394.0,34.4796,34.4796,34.165,34.3048,238394.0
2020-11-16 09:45:00,39.27,39.34,39.02,39.02,162644.0,34.3135,34.3747,34.0951,34.0951,162644.0
2020-11-16 09:50:00,39.04,39.29,38.97,38.99,142842.0,34.1126,34.331,34.0514,34.0689,142842.0
2020-11-16 09:55:00,38.99,39.22,38.89,39.19,369369.0,34.0689,34.2699,33.9815,34.2436,369369.0
2020-11-16 10:00:00,39.18,39.18,38.67,38.86,127343.0,34.2349,34.2349,33.7893,33.9553,127343.0
2020-11-16 10:05:00,38.86,39.04,38.85,38.99,105326.0,33.9553,34.1126,33.9466,34.0689,105326.0
2020-11-16 10:10:00,38.99,39.21,38.97,39.1,345958.0,34.0689,34.2611,34.0514,34.165,345958.0
2020-11-16 10:15:00,39.09,39.42,39.09,39.39,193709.0,34.1563,34.4446,34.1563,34.4184,193709.0
2020-11-16 10:20:00,39.4,39.51,39.24,39.33,295980.0,34.4271,34.5233,34.2873,34.366,295980.0
2020-11-16 10:25:00,39.34,39.44,39.24,39.26,131477.0,34.3747,34.4621,34.2873,34.3048,131477.0
2020-11-16 10:30:00,39.28,39.29,39.04,39.13,150618.0,34.3223,34.331,34.1126,34.1912,150618.0
2020-11-16 10:35:00,39.12,39.34,39.02,39.34,113376.0,34.1825,34.3747,34.0951,34.3747,113376.0
2020-11-16 10:40:00,39.36,39.53,39.32,39.4,211219.0,34.3922,34.5407,34.3572,34.4271,211219.0
2020-11-16 10:45:00,39.4,39.56,39.39,39.56,110704.0,34.4271,34.5669,34.4184,34.5669,110704.0
2020-11-16 10:50:00,39.55,39.57,39.39,39.47,80147.0,34.5582,34.5757,34.4184,34.4883,80147.0
2020-11-16 10:55:00,39.46,39.62,39.46,39.61,95117.0,34.4796,34.6194,34.4796,34.6106,95117.0
2020-11-16 11:00:00,39.61,39.63,39.49,39.54,53228.0,34.6106,34.6281,34.5058,34.5495,53228.0
2020-11-16 11:05:00,39.55,39.61,39.33,39.41,110517.0,34.5582,34.6106,34.366,34.4359,110517.0
2020-11-16 11:10:00,39.41,39.54,39.36,39.45,91181.0,34.4359,34.5495,34.3922,34.4708,91181.0
2020-11-16 11:15:00,39.45,39.77,39.45,39.77,188761.0,34.4708,34.7504,34.4708,34.7504,188761.0
2020-11-16 11:20:00,39.76,39.8,39.68,39.7,64391.0,34.7417,34.7766,34.6718,34.6893,64391.0
2020-11-16 11:25:00,39.7,39.88,39.64,39.86,100408.0,34.6893,34.8466,34.6368,34.8291,100408.0
2020-11-16 11:30:00,39.85,39.9,39.76,39.86,78710.0,34.8203,34.864,34.7417,34.8291,78710.0
2020-11-16 11:35:00,39.85,39.86,39.73,39.79,56647.0,34.8203,34.8291,34.7155,34.7679,56647.0
2020-11-16 11:40:00,39.79,39.94,39.78,39.83,108643.0,34.7679,34.899,34.7592,34.8029,108643.0
2020-11-16 11:45:00,39.82,40.12,39.76,40.12,363662.0,34.7941,35.0563,34.7417,35.0563,363662.0
2020-11-16 11:50:00,40.11,40.12,39.83,39.88,189190.0,35.0475,35.0563,34.8029,34.8466,189190.0
2020-11-16 11:55:00,39.88,40.06,39.88,39.96,181911.0,34.8466,35.0038,34.8466,34.9165,181911.0
2020-11-16 12:00:00,39.97,39.97,39.69,39.7,114462.0,34.9252,34.9252,34.6805,34.6893,114462.0
2020-11-16 12:05:00,39.7,39.88,39.69,39.83,108883.0,34.6893,34.8466,34.6805,34.8029,108883.0
2020-11-16 12:10:00,39.82,39.84,39.68,39.76,59013.0,34.7941,34.8116,34.6718,34.7417,59013.0
2020-11-16 12:15:00,39.76,39.81,39.66,39.69,91681.0,34.7417,34.7854,34.6543,34.6805,91681.0
2020-11-16 12:20:00,39.69,39.78,39.59,39.61,117054.0,34.6805,34.7592,34.5932,34.6106,117054.0
2020-11-16 12:25:00,39.61,39.68,39.59,39.65,84793.0,34.6106,34.6718,34.5932,34.6456,84793.0
2020-11-16 12:30:00,39.66,39.72,39.63,39.66,49724.0,34.6543,34.7067,34.6281,34.6543,49724.0
2020-11-16 12:35:00,39.66,39.7,39.64,39.66,49638.0,34.6543,34.6893,34.6368,34.6543,49638.0
2020-11-16 12:40:00,39.67,39.74,39.64,39.68,49419.0,34.6631,34.7242,34.6368,34.6718,49419.0
2020-11-16 12:45:00,39.69,39.73,39.6,39.69,118064.0,34.6805,34.7155,34.6019,34.6805,118064.0
2020-11-16 12:50:00,39.7,39.83,39.7,39.73,59864.0,34.6893,34.8029,34.6893,34.7155,59864.0
2020-11-16 12:55:00,39.73,39.79,39.67,39.68,37458.0,34.7155,34.7679,34.6631,34.6718,37458.0
2020-11-16 13:00:00,39.69,39.7,39.62,39.63,40294.0,34.6805,34.6893,34.6194,34.6281,40294.0
2020-11-16 13:05:00,39.64,39.72,39.63,39.72,35280.0,34.6368,34.7067,34.6281,34.7067,35280.0
2020-11-16 13:10:00,39.71,39.85,39.68,39.83,71261.0,34.698,34.8203,34.6718,34.8029,71261.0
2020-11-16 13:15:00,39.82,39.9,39.8,39.88,47286.0,34.7941,34.864,34.7766,34.8466,47286.0
2020-11-16 13:20:00,39.88,39.91,39.8,39.85,38601.0,34.8466,34.8728,34.7766,34.8203,38601.0
2020-11-16 13:25:00,39.84,39.85,39.76,39.77,63657.0,34.8116,34.8203,34.7417,34.7504,63657.0
2020-11-16 13:30:00,39.76,39.82,39.71,39.82,51122.0,34.7417,34.7941,34.698,34.7941,51122.0
2020-11-16 13:35:00,39.83,39.84,39.76,39.82,25368.0,34.8029,34.8116,34.7417,34.7941,25368.0
2020-11-16 13:40:00,39.8,39.8,39.63,39.75,78479.0,34.7766,34.7766,34.6281,34.733,78479.0
2020-11-16 13:45:00,39.74,39.79,39.71,39.78,34157.0,34.7242,34.7679,34.698,34.7592,34157.0
2020-11-16 13:50:00,39.78,39.99,39.78,39.97,77934.0,34.7592,34.9427,34.7592,34.9252,77934.0
2020-11-16 13:55:00,39.98,40.23,39.96,40.15,163951.0,34.9339,35.1524,34.9165,35.0825,163951.0
2020-11-16 14:00:00,40.14,40.28,40.11,40.26,71360.0,35.0737,35.1961,35.0475,35.1786,71360.0
2020-11-16 14:05:00,40.26,40.65,40.26,40.6,156575.0,35.1786,35.5194,35.1786,35.4757,156575.0
2020-11-16 14:10:00,40.6,40.74,40.58,40.72,124560.0,35.4757,35.598,35.4582,35.5805,124560.0
2020-11-16 14:15:00,40.74,40.8,40.67,40.73,135554.0,35.598,35.6504,35.5368,35.5893,135554.0
2020-11-16 14:20:00,40.73,40.87,40.71,40.75,178337.0,35.5893,35.7116,35.5718,35.6067,178337.0
2020-11-16 14:25:00,40.75,40.78,40.66,40.72,101329.0,35.6067,35.633,35.5281,35.5805,101329.0
2020-11-16 14:30:00,40.73,40.77,40.64,40.65,63613.0,35.5893,35.6242,35.5106,35.5194,63613.0
2020-11-16 14:35:00,40.64,40.66,40.59,40.62,63359.0,35.5106,35.5281,35.4669,35.4932,63359.0
2020-11-16 14:40:00,40.62,40.68,40.55,40.67,59223.0,35.4932,35.5456,35.432,35.5368,59223.0
2020-11-16 14:45:00,40.65,40.69,40.54,40.65,117107.0,35.5194,35.5543,35.4232,35.5194,117107.0
2020-11-16 14:50:00,40.65,40.8,40.65,40.78,71906.0,35.5194,35.6504,35.5194,35.633,71906.0
2020-11-16 14:55:00,40.79,40.82,40.69,40.71,108001.0,35.6417,35.6679,35.5543,35.5718,108001.0
2020-11-16 15:00:00,40.7,40.7,40.56,40.57,138459.0,35.5631,35.5631,35.4407,35.4495,138459.0
2020-11-16 15:05:00,40.57,40.6,40.52,40.57,73181.0,35.4495,35.4757,35.4058,35.4495,73181.0
2020-11-16 15:10:00,40.57,40.63,40.53,40.6,84428.0,35.4495,35.5019,35.4145,35.4757,84428.0
2020-11-16 15:15:00,40.6,40.62,40.55,40.58,115188.0,35.4757,35.4932,35.432,35.4582,115188.0
2020-11-16 15:20:00,40.58,40.79,40.56,40.76,113136.0,35.4582,35.6417,35.4407,35.6155,113136.0
2020-11-16 15:25:00,40.77,40.82,40.61,40.72,190619.0,35.6242,35.6679,35.4844,35.5805,190619.0
2020-11-16 15:30:00,40.71,40.83,40.7,40.78,178254.0,35.5718,35.6766,35.5631,35.633,178254.0
2020-11-16 15:35:00,40.77,40.78,40.6,40.65,184250.0,35.6242,35.633,35.4757,35.5194,184250.0
2020-11-16 15:40:00,40.66,40.68,40.64,40.68,244515.0,35.5281,35.5456,35.5106,35.5456,244515.0
2020-11-16 15:45:00,40.68,40.77,40.65,40.76,201398.0,35.5456,35.6242,35.5194,35.6155,201398.0
2020-11-16 15:50:00,40.77,40.78,40.65,40.66,355380.0,35.6242,35.633,35.5194,35.5281,355380.0
2020-11-16 15:55:00,40.66,40.8,40.57,40.78,885034.0,35.5281,35.6504,35.4495,35.633,885034.0
2020-11-17 09:30:00,39.02,39.17,38.64,38.84,617473.0,34.582,34.715,34.2453,34.4225,617473.0
2020-11-17 09:35:00,38.84,38.9,38.34,38.41,203492.0,34.4225,34.4757,33.9794,34.0414,203492.0
2020-11-17 09:40:00,38.4,38.76,38.16,38.7,152008.0,34.0326,34.3516,33.8199,34.2984,152008.0
2020-11-17 09:45:00,38.75,38.81,38.53,38.7,134416.0,34.3428,34.3959,34.1478,34.2984,134416.0
2020-11-17 09:50:00,38.7,38.76,38.51,38.58,234126.0,34.2984,34.3516,34.1301,34.1921,234126.0
2020-11-17 09:55:00,38.61,38.86,38.61,38.71,121716.0,34.2187,34.4402,34.2187,34.3073,121716.0
2020-11-17 10:00:00,38.7,38.94,38.66,38.91,94698.0,34.2984,34.5111,34.263,34.4846,94698.0
2020-11-17 10:05:00,38.92,39.13,38.89,39.13,150361.0,34.4934,34.6795,34.4668,34.6795,150361.0
2020-11-17 10:10:00,39.12,39.44,39.11,39.41,131059.0,34.6707,34.9543,34.6618,34.9277,131059.0
2020-11-17 10:15:00,39.41,39.69,39.4,39.64,97210.0,34.9277,35.1758,34.9188,35.1315,97210.0
2020-11-17 10:20:00,39.66,39.79,39.53,39.77,84132.0,35.1493,35.2645,35.034,35.2467,84132.0
2020-11-17 10:25:00,39.79,39.95,39.75,39.93,130554.0,35.2645,35.4063,35.229,35.3885,130554.0
2020-11-17 10:30:00,39.94,39.95,39.68,39.9,104069.0,35.3974,35.4063,35.167,35.362,104069.0
2020-11-17 10:35:00,39.88,39.94,39.76,39.77,41900.0,35.3442,35.3974,35.2379,35.2467,41900.0
2020-11-17 10:40:00,39.77,39.87,39.71,39.87,48326.0,35.2467,35.3354,35.1936,35.3354,48326.0
2020-11-17 10:45:00,39.86,39.92,39.75,39.77,43697.0,35.3265,35.3797,35.229,35.2467,43697.0
2020-11-17 10:50:00,39.76,40.1,39.76,40.09,88759.0,35.2379,35.5392,35.2379,35.5304,88759.0
2020-11-17 10:55:00,40.09,40.11,39.97,40.01,65508.0,35.5304,35.5481,35.424,35.4595,65508.0
2020-11-17 11:00:00,40.02,40.12,39.87,40.11,45414.0,35.4683,35.5569,35.3354,35.5481,45414.0
2020-11-17 11:05:00,40.11,40.14,40.02,40.12,68127.0,35.5481,35.5747,35.4683,35.5569,68127.0
2020-11-17 11:10:00,40.12,40.35,40.08,40.33,80208.0,35.5569,35.7608,35.5215,35.7431,80208.0
2020-11-17 11:15:00,40.32,40.43,40.24,40.37,120666.0,35.7342,35.8317,35.6633,35.7785,120666.0
2020-11-17 11:20:00,40.36,40.51,40.36,40.51,72922.0,35.7696,35.9026,35.7696,35.9026,72922.0
2020-11-17 11:25:00,40.52,40.52,40.27,40.43,62532.0,35.9114,35.9114,35.6899,35.8317,62532.0
2020-11-17 11:30:00,40.44,40.58,40.4,40.54,84766.0,35.8405,35.9646,35.8051,35.9292,84766.0
2020-11-17 11:35:00,40.55,40.61,40.36,40.37,53255.0,35.938,35.9912,35.7696,35.7785,53255.0
2020-11-17 11:40:00,40.38,40.39,40.05,40.06,60789.0,35.7874,35.7962,35.4949,35.5038,60789.0
2020-11-17 11:45:00,40.02,40.07,39.95,40.01,65621.0,35.4683,35.5126,35.4063,35.4595,65621.0
2020-11-17 11:50:00,40.01,40.12,39.84,39.89,48075.0,35.4595,35.5569,35.3088,35.3531,48075.0
2020-11-17 11:55:00,39.87,40.0,39.85,39.94,102453.0,35.3354,35.4506,35.3176,35.3974,102453.0
2020-11-17 12:00:00,39.95,40.02,39.92,39.97,80583.0,35.4063,35.4683,35.3797,35.424,80583.0
2020-11-17 12:05:00,39.95,39.98,39.88,39.97,55799.0,35.4063,35.4329,35.3442,35.424,55799.0
2020-11-17 12:10:00,39.97,40.07,39.9,40.07,70083.0,35.424,35.5126,35.362,35.5126,70083.0
2020-11-17 12:15:00,40.07,40.24,40.05,40.21,102473.0,35.5126,35.6633,35.4949,35.6367,102473.0
2020-11-17 12:20:00,40.2,40.32,40.18,40.23,102396.0,35.6278,35.7342,35.6101,35.6544,102396.0
2020-11-17 12:25:00,40.22,40.22,40.03,40.09,32329.0,35.6456,35.6456,35.4772,35.5304,32329.0
2020-11-17 12:30:00,40.1,40.11,39.98,40.01,25399.0,35.5392,35.5481,35.4329,35.4595,25399.0
2020-11-17 12:35:00,40.0,40.15,39.97,40.08,50349.0,35.4506,35.5835,35.424,35.5215,50349.0
2020-11-17 12:40:00,40.07,40.15,40.04,40.1,23685.0,35.5126,35.5835,35.486,35.5392,23685.0
2020-11-17 12:45:00,40.09,40.09,40.03,40.05,29461.0,35.5304,35.5304,35.4772,35.4949,29461.0
2020-11-17 12:50:00,40.04,40.11,40.02,40.08,28489.0,35.486,35.5481,35.4683,35.5215,28489.0
2020-11-17 12:55:00,40.09,40.11,39.99,40.05,27070.0,35.5304,35.5481,35.4417,35.4949,27070.0
2020-11-17 13:00:00,40.07,40.1,40.01,40.04,29869.0,35.5126,35.5392,35.4595,35.486,29869.0
2020-11-17 13:05:00,40.05,40.08,39.99,40.01,26414.0,35.4949,35.5215,35.4417,35.4595,26414.0
2020-11-17 13:10:00,40.01,40.11,39.96,40.1,28781.0,35.4595,35.5481,35.4151,35.5392,28781.0
2020-11-17 13:15:00,40.09,40.17,40.09,40.12,34091.0,35.5304,35.6013,35.5304,35.5569,34091.0
2020-11-17 13:20:00,40.1,40.15,39.96,39.96,60755.0,35.5392,35.5835,35.4151,35.4151,60755.0
2020-11-17 13:25:00,39.98,40.06,39.98,40.05,52459.0,35.4329,35.5038,35.4329,35.4949,52459.0
2020-11-17 13:30:00,40.05,40.05,39.98,39.98,39979.0,35.4949,35.4949,35.4329,35.4329,39979.0
2020-11-17 13:35:00,39.99,40.19,39.99,40.19,30419.0,35.4417,35.619,35.4417,35.619,30419.0
2020-11-17 13:40:00,40.18,40.28,40.18,40.28,28593.0,35.6101,35.6987,35.6101,35.6987,28593.0
2020-11-17 13:45:00,40.28,40.28,40.1,40.16,122790.0,35.6987,35.6987,35.5392,35.5924,122790.0
2020-11-17 13:50:00,40.15,40.15,40.05,40.06,37767.0,35.5835,35.5835,35.4949,35.5038,37767.0
2020-11-17 13:55:00,40.07,40.16,40.03,40.13,36870.0,35.5126,35.5924,35.4772,35.5658,36870.0
2020-11-17 14:00:00,40.13,40.25,40.13,40.21,42248.0,35.5658,35.6722,35.5658,35.6367,42248.0
2020-11-17 14:05:00,40.2,40.25,40.17,40.25,22862.0,35.6278,35.6722,35.6013,35.6722,22862.0
2020-11-17 14:10:00,40.25,40.4,40.2,40.39,26241.0,35.6722,35.8051,35.6278,35.7962,26241.0
2020-11-17 14:15:00,40.39,40.45,40.39,40.42,36766.0,35.7962,35.8494,35.7962,35.8228,36766.0
2020-11-17 14:20:00,40.41,40.56,40.41,40.55,76276.0,35.814,35.9469,35.814,35.938,76276.0
2020-11-17 14:25:00,40.55,40.65,40.54,40.63,59794.0,35.938,36.0267,35.9292,36.0089,59794.0
2020-11-17 14:30:00,40.65,40.65,40.4,40.53,140865.0,36.0267,36.0267,35.8051,35.9203,140865.0
2020-11-17 14:35:00,40.53,40.54,40.34,40.37,39753.0,35.9203,35.9292,35.7519,35.7785,39753.0
2020-11-17 14:40:00,40.37,40.43,40.3,40.31,31203.0,35.7785,35.8317,35.7165,35.7253,31203.0
2020-11-17 14:45:00,40.3,40.33,40.21,40.26,59370.0,35.7165,35.7431,35.6367,35.681,59370.0
2020-11-17 14:50:00,40.27,40.38,40.26,40.36,44009.0,35.6899,35.7874,35.681,35.7696,44009.0
2020-11-17 14:55:00,40.35,40.46,40.32,40.34,26412.0,35.7608,35.8583,35.7342,35.7519,26412.0
2020-11-17 15:00:00,40.32,40.36,40.27,40.32,36499.0,35.7342,35.7696,35.6899,35.7342,36499.0
2020-11-17 15:05:00,40.32,40.35,40.24,40.26,31478.0,35.7342,35.7608,35.6633,35.681,31478.0
2020-11-17 15:10:00,40.27,40.28,40.12,40.13,45197.0,35.6899,35.6987,35.5569,35.5658,45197.0
2020-11-17 15:15:00,40.14,40.2,40.12,40.17,76603.0,35.5747,35.6278,35.5569,35.6013,76603.0
2020-11-17 15:20:00,40.16,40.2,40.01,40.08,30994.0,35.5924,35.6278,35.4595,35.5215,30994.0
2020-11-17 15:25:00,40.09,40.14,40.06,40.12,79483.0,35.5304,35.5747,35.5038,35.5569,79483.0
2020-11-17 15:30:00,40.13,40.2,40.13,40.15,58772.0,35.5658,35.6278,35.5658,35.5835,58772.0
2020-11-17 15:35:00,40.15,40.27,40.13,40.23,51078.0,35.5835,35.6899,35.5658,35.6544,51078.0
2020-11-17 15:40:00,40.24,40.31,40.21,40.31,70171.0,35.6633,35.7253,35.6367,35.7253,70171.0
2020-11-17 15:45:00,40.3,40.47,40.29,40.42,77397.0,35.7165,35.8671,35.7076,35.8228,77397.0
2020-11-17 15:50:00,40.43,40.52,40.33,40.45,137068.0,35.8317,35.9114,35.7431,35.8494,137068.0
2020-11-17 15:55:00,40.46,40.66,40.45,40.64,516474.0,35.8583,36.0355,35.8494,36.0178,516474.0
2020-11-18 09:30:00,40.89,40.92,40.32,40.64,265459.0,36.2394,36.266,35.7342,36.0178,265459.0
2020-11-18 09:35:00,40.61,40.79,40.49,40.53,73700.0,35.9912,36.1507,35.8849,35.9203,73700.0
2020-11-18 09:40:00,40.53,40.92,40.5,40.87,78871.0,35.9203,36.266,35.8937,36.2216,78871.0
2020-11-18 09:45:00,40.88,40.9,40.61,40.69,115135.0,36.2305,36.2482,35.9912,36.0621,115135.0
2020-11-18 09:50:00,40.69,40.86,40.64,40.8,110194.0,36.0621,36.2128,36.0178,36.1596,110194.0
2020-11-18 09:55:00,40.8,40.95,40.71,40.71,100350.0,36.1596,36.2925,36.0798,36.0798,100350.0
2020-11-18 10:00:00,40.72,41.07,40.7,40.99,303069.0,36.0887,36.3989,36.071,36.328,303069.0
2020-11-18 10:05:00,40.99,41.05,40.54,40.56,124416.0,36.328,36.3812,35.9292,35.9469,124416.0
2020-11-18 10:10:00,40.56,40.62,40.34,40.4,207880.0,35.9469,36.0001,35.7519,35.8051,207880.0
2020-11-18 10:15:00,40.41,40.54,40.37,40.4,73962.0,35.814,35.9292,35.7785,35.8051,73962.0
2020-11-18 10:20:00,40.37,40.49,40.26,40.47,83244.0,35.7785,35.8849,35.681,35.8671,83244.0
2020-11-18 10:25:00,40.47,40.75,40.46,40.61,179912.0,35.8671,36.1153,35.8583,35.9912,179912.0
2020-11-18 10:30:00,40.64,40.67,40.24,40.24,54255.0,36.0178,36.0444,35.6633,35.6633,54255.0
2020-11-18 10:35:00,40.25,40.35,40.1,40.32,85561.0,35.6722,35.7608,35.5392,35.7342,85561.0
2020-11-18 10:40:00,40.31,40.35,40.04,40.04,78836.0,35.7253,35.7608,35.486,35.486,78836.0
2020-11-18 10:45:00,40.03,40.18,40.02,40.1,33662.0,35.4772,35.6101,35.4683,35.5392,33662.0
2020-11-18 10:50:00,40.12,40.26,40.01,40.22,63577.0,35.5569,35.681,35.4595,35.6456,63577.0
2020-11-18 10:55:00,40.21,40.23,40.07,40.12,53907.0,35.6367,35.6544,35.5126,35.5569,53907.0
2020-11-18 11:00:00,40.12,40.16,40.01,40.07,118657.0,35.5569,35.5924,35.4595,35.5126,118657.0
2020-11-18 11:05:00,40.06,40.2,40.03,40.2,123011.0,35.5038,35.6278,35.4772,35.6278,123011.0
2020-11-18 11:10:00,40.2,40.24,40.05,40.07,102664.0,35.6278,35.6633,35.4949,35.5126,102664.0
2020-11-18 11:15:00,40.07,40.17,39.89,40.17,153271.0,35.5126,35.6013,35.3531,35.6013,153271.0
2020-11-18 11:20:00,40.18,40.22,40.0,40.05,69496.0,35.6101,35.6456,35.4506,35.4949,69496.0
2020-11-18 11:25:00,40.06,40.26,40.06,40.17,62487.0,35.5038,35.681,35.5038,35.6013,62487.0
2020-11-18 11:30:00,40.19,40.2,40.04,40.08,40882.0,35.619,35.6278,35.486,35.5215,40882.0
2020-11-18 11:35:00,40.09,40.17,40.03,40.15,49966.0,35.5304,35.6013,35.4772,35.5835,49966.0
2020-11-18 11:40:00,40.15,40.39,40.11,40.37,67970.0,35.5835,35.7962,35.5481,35.7785,67970.0
2020-11-18 11:45:00,40.37,40.45,40.33,40.33,75948.0,35.7785,35.8494,35.7431,35.7431,75948.0
2020-11-18 11:50:00,40.32,40.53,40.27,40.46,47422.0,35.7342,35.9203,35.6899,35.8583,47422.0
2020-11-18 11:55:00,40.47,40.54,40.4,40.47,53834.0,35.8671,35.9292,35.8051,35.8671,53834.0
2020-11-18 12:00:00,40.48,40.5,40.33,40.41,78597.0,35.876,35.8937,35.7431,35.814,78597.0
2020-11-18 12:05:00,40.41,40.46,40.35,40.35,63442.0,35.814,35.8583,35.7608,35.7608,63442.0
2020-11-18 12:10:00,40.35,40.4,40.2,40.23,63053.0,35.7608,35.8051,35.6278,35.6544,63053.0
2020-11-18 12:15:00,40.23,40.26,40.1,40.14,49897.0,35.6544,35.681,35.5392,35.5747,49897.0
2020-11-18 12:20:00,40.15,40.2,40.09,40.1,38795.0,35.5835,35.6278,35.5304,35.5392,38795.0
2020-11-18 12:25:00,40.1,40.13,40.05,40.05,97779.0,35.5392,35.5658,35.4949,35.4949,97779.0
2020-11-18 12:30:00,40.06,40.06,39.93,39.94,61905.0,35.5038,35.5038,35.3885,35.3974,61905.0
2020-11-18 12:35:00,39.94,40.09,39.93,40.02,39002.0,35.3974,35.5304,35.3885,35.4683,39002.0
2020-11-18 12:40:00,40.02,40.17,40.02,40.11,51135.0,35.4683,35.6013,35.4683,35.5481,51135.0
2020-11-18 12:45:00,40.12,40.14,40.02,40.08,44706.0,35.5569,35.5747,35.4683,35.5215,44706.0
2020-11-18 12:50:00,40.08,40.21,40.05,40.21,28662.0,35.5215,35.6367,35.4949,35.6367,28662.0
2020-11-18 12:55:00,40.2,40.36,40.15,40.2,152571.0,35.6278,35.7696,35.5835,35.6278,152571.0
2020-11-18 13:00:00,40.2,40.28,40.17,40.22,37958.0,35.6278,35.6987,35.6013,35.6456,37958.0
2020-11-18 13:05:00,40.22,40.29,40.18,40.23,86146.0,35.6456,35.7076,35.6101,35.6544,86146.0
2020-11-18 13:10:00,40.24,40.35,40.22,40.27,63314.0,35.6633,35.7608,35.6456,35.6899,63314.0
2020-11-18 13:15:00,40.27,40.27,40.1,40.12,52586.0,35.6899,35.6899,35.5392,35.5569,52586.0
2020-11-18 13:20:00,40.11,40.14,39.98,40.0,49323.0,35.5481,35.5747,35.4329,35.4506,49323.0
2020-11-18 13:25:00,40.0,40.03,39.97,39.99,57113.0,35.4506,35.4772,35.424,35.4417,57113.0
2020-11-18 13:30:00,39.99,40.03,39.94,39.97,52291.0,35.4417,35.4772,35.3974,35.424,52291.0
2020-11-18 13:35:00,39.97,40.13,39.97,40.12,64577.0,35.424,35.5658,35.424,35.5569,64577.0
2020-11-18 13:40:00,40.12,40.19,40.11,40.14,46828.0,35.5569,35.619,35.5481,35.5747,46828.0
2020-11-18 13:45:00,40.15,40.17,39.96,39.99,108452.0,35.5835,35.6013,35.4151,35.4417,108452.0
2020-11-18 13:50:00,40.0,40.05,39.94,39.97,33125.0,35.4506,35.4949,35.3974,35.424,33125.0
2020-11-18 13:55:00,39.96,40.04,39.9,40.0,44530.0,35.4151,35.486,35.362,35.4506,44530.0
2020-11-18 14:00:00,40.0,40.05,39.97,39.98,54429.0,35.4506,35.4949,35.424,35.4329,54429.0
2020-11-18 14:05:00,39.97,40.05,39.94,40.01,52227.0,35.424,35.4949,35.3974,35.4595,52227.0
2020-11-18 14:10:00,40.01,40.05,39.97,39.99,114394.0,35.4595,35.4949,35.424,35.4417,114394.0
2020-11-18 14:15:00,39.99,40.02,39.81,39.81,45823.0,35.4417,35.4683,35.2822,35.2822,45823.0
2020-11-18 14:20:00,39.82,39.83,39.53,39.6,88901.0,35.2911,35.2999,35.034,35.0961,88901.0
2020-11-18 14:25:00,39.61,39.76,39.55,39.73,116225.0,35.1049,35.2379,35.0518,35.2113,116225.0
2020-11-18 14:30:00,39.72,39.83,39.65,39.83,85583.0,35.2024,35.2999,35.1404,35.2999,85583.0
2020-11-18 14:35:00,39.82,39.88,39.77,39.78,81732.0,35.2911,35.3442,35.2467,35.2556,81732.0
2020-11-18 14:40:00,39.78,39.84,39.68,39.72,69135.0,35.2556,35.3088,35.167,35.2024,69135.0
2020-11-18 14:45:00,39.7,39.7,39.54,39.59,61486.0,35.1847,35.1847,35.0429,35.0872,61486.0
2020-11-18 14:50:00,39.58,39.66,39.45,39.45,62603.0,35.0784,35.1493,34.9631,34.9631,62603.0
2020-11-18 14:55:00,39.43,39.54,39.37,39.4,58261.0,34.9454,35.0429,34.8922,34.9188,58261.0
2020-11-18 15:00:00,39.41,39.43,39.18,39.2,69044.0,34.9277,34.9454,34.7239,34.7416,69044.0
2020-11-18 15:05:00,39.19,39.34,39.19,39.26,94165.0,34.7327,34.8657,34.7327,34.7948,94165.0
2020-11-18 15:10:00,39.27,39.4,39.26,39.29,59801.0,34.8036,34.9188,34.7948,34.8213,59801.0
2020-11-18 15:15:00,39.28,39.28,39.13,39.15,79183.0,34.8125,34.8125,34.6795,34.6973,79183.0
2020-11-18 15:20:00,39.15,39.24,39.12,39.21,80647.0,34.6973,34.777,34.6707,34.7504,80647.0
2020-11-18 15:25:00,39.2,39.25,39.06,39.08,94226.0,34.7416,34.7859,34.6175,34.6352,94226.0
2020-11-18 15:30:00,39.08,39.09,38.92,38.93,150098.0,34.6352,34.6441,34.4934,34.5023,150098.0
2020-11-18 15:35:00,38.91,38.93,38.67,38.76,203715.0,34.4846,34.5023,34.2719,34.3516,203715.0
2020-11-18 15:40:00,38.76,38.87,38.74,38.76,144608.0,34.3516,34.4491,34.3339,34.3516,144608.0
2020-11-18 15:45:00,38.77,38.88,38.71,38.73,199761.0,34.3605,34.458,34.3073,34.325,199761.0
2020-11-18 15:50:00,38.72,38.85,38.61,38.74,256930.0,34.3162,34.4314,34.2187,34.3339,256930.0
2020-11-18 15:55:00,38.73,38.79,38.53,38.53,539908.0,34.325,34.3782,34.1478,34.1478,539908.0
2020-11-19 09:30:00,37.45,38.53,37.21,38.47,409877.0,33.1906,34.1478,32.9779,34.0946,409877.0
2020-11-19 09:35:00,38.46,38.55,38.05,38.37,129640.0,34.0857,34.1655,33.7224,34.006,129640.0
2020-11-19 09:40:00,38.4,38.68,38.37,38.55,60073.0,34.0326,34.2807,34.006,34.1655,60073.0
2020-11-19 09:45:00,38.53,38.98,38.53,38.87,71302.0,34.1478,34.5466,34.1478,34.4491,71302.0
2020-11-19 09:50:00,38.85,39.01,38.8,39.0,96240.0,34.4314,34.5732,34.3871,34.5643,96240.0
2020-11-19 09:55:00,38.98,38.98,38.73,38.95,104841.0,34.5466,34.5466,34.325,34.52,104841.0
2020-11-19 10:00:00,38.97,39.01,38.61,38.82,78791.0,34.5377,34.5732,34.2187,34.4048,78791.0
2020-11-19 10:05:00,38.82,39.03,38.75,39.01,87157.0,34.4048,34.5909,34.3428,34.5732,87157.0
2020-11-19 10:10:00,39.03,39.14,38.87,38.93,103154.0,34.5909,34.6884,34.4491,34.5023,103154.0
2020-11-19 10:15:00,38.93,39.05,38.84,38.84,65834.0,34.5023,34.6086,34.4225,34.4225,65834.0
2020-11-19 10:20:00,38.84,39.04,38.78,38.92,61879.0,34.4225,34.5998,34.3693,34.4934,61879.0
2020-11-19 10:25:00,38.91,38.91,38.66,38.7,105180.0,34.4846,34.4846,34.263,34.2984,105180.0
2020-11-19 10:30:00,38.71,38.85,38.68,38.73,62143.0,34.3073,34.4314,34.2807,34.325,62143.0
2020-11-19 10:35:00,38.73,38.97,38.71,38.9,104139.0,34.325,34.5377,34.3073,34.4757,104139.0
2020-11-19 10:40:00,38.9,39.01,38.82,38.91,51372.0,34.4757,34.5732,34.4048,34.4846,51372.0
2020-11-19 10:45:00,38.93,39.04,38.93,38.96,61215.0,34.5023,34.5998,34.5023,34.5289,61215.0
2020-11-19 10:50:00,38.95,38.98,38.8,38.89,62343.0,34.52,34.5466,34.3871,34.4668,62343.0
2020-11-19 10:55:00,38.9,39.0,38.67,38.69,45137.0,34.4757,34.5643,34.2719,34.2896,45137.0
2020-11-19 11:00:00,38.69,38.69,38.46,38.51,57560.0,34.2896,34.2896,34.0857,34.1301,57560.0
2020-11-19 11:05:00,38.53,38.61,38.49,38.59,42143.0,34.1478,34.2187,34.1123,34.201,42143.0
2020-11-19 11:10:00,38.58,38.58,38.45,38.56,37038.0,34.1921,34.1921,34.0769,34.1744,37038.0
2020-11-19 11:15:00,38.56,38.69,38.51,38.61,31111.0,34.1744,34.2896,34.1301,34.2187,31111.0
2020-11-19 11:20:00,38.64,38.74,38.53,38.72,55104.0,34.2453,34.3339,34.1478,34.3162,55104.0
2020-11-19 11:25:00,38.72,38.74,38.58,38.66,42227.0,34.3162,34.3339,34.1921,34.263,42227.0
2020-11-19 11:30:00,38.66,38.71,38.49,38.5,39033.0,34.263,34.3073,34.1123,34.1212,39033.0
2020-11-19 11:35:00,38.5,38.7,38.5,38.63,101089.0,34.1212,34.2984,34.1212,34.2364,101089.0
2020-11-19 11:40:00,38.62,38.82,38.59,38.76,46704.0,34.2275,34.4048,34.201,34.3516,46704.0
2020-11-19 11:45:00,38.75,38.85,38.69,38.83,81567.0,34.3428,34.4314,34.2896,34.4137,81567.0
2020-11-19 11:50:00,38.83,38.83,38.59,38.6,51417.0,34.4137,34.4137,34.201,34.2098,51417.0
2020-11-19 11:55:00,38.59,38.66,38.52,38.64,66402.0,34.201,34.263,34.1389,34.2453,66402.0
2020-11-19 12:00:00,38.66,38.77,38.61,38.64,60423.0,34.263,34.3605,34.2187,34.2453,60423.0
2020-11-19 12:05:00,38.64,38.73,38.59,38.71,38355.0,34.2453,34.325,34.201,34.3073,38355.0
2020-11-19 12:10:00,38.72,38.76,38.64,38.65,34174.0,34.3162,34.3516,34.2453,34.2541,34174.0
2020-11-19 12:15:00,38.66,38.67,38.54,38.55,44307.0,34.263,34.2719,34.1566,34.1655,44307.0
2020-11-19 12:20:00,38.55,38.63,38.54,38.55,26540.0,34.1655,34.2364,34.1566,34.1655,26540.0
2020-11-19 12:25:00,38.56,38.72,38.54,38.69,52957.0,34.1744,34.3162,34.1566,34.2896,52957.0
2020-11-19 12:30:00,38.7,38.72,38.61,38.65,48953.0,34.2984,34.3162,34.2187,34.2541,48953.0
2020-11-19 12:35:00,38.65,38.72,38.63,38.68,65618.0,34.2541,34.3162,34.2364,34.2807,65618.0
2020-11-19 12:40:00,38.66,38.71,38.46,38.5,67064.0,34.263,34.3073,34.0857,34.1212,67064.0
2020-11-19 12:45:00,38.5,38.62,38.47,38.62,41580.0,34.1212,34.2275,34.0946,34.2275,41580.0
2020-11-19 12:50:00,38.6,38.6,38.53,38.55,23864.0,34.2098,34.2098,34.1478,34.1655,23864.0
2020-11-19 12:55:00,38.55,38.74,38.55,38.71,64516.0,34.1655,34.3339,34.1655,34.3073,64516.0
2020-11-19 13:00:00,38.71,38.81,38.69,38.78,50744.0,34.3073,34.3959,34.2896,34.3693,50744.0
2020-11-19 13:05:00,38.78,38.81,38.67,38.71,48490.0,34.3693,34.3959,34.2719,34.3073,48490.0
2020-11-19 13:10:00,38.72,38.86,38.72,38.8,35883.0,34.3162,34.4402,34.3162,34.3871,35883.0
2020-11-19 13:15:00,38.78,38.9,38.77,38.84,41928.0,34.3693,34.4757,34.3605,34.4225,41928.0
2020-11-19 13:20:00,38.85,38.92,38.79,38.91,22033.0,34.4314,34.4934,34.3782,34.4846,22033.0
2020-11-19 13:25:00,38.91,39.01,38.79,38.79,53670.0,34.4846,34.5732,34.3782,34.3782,53670.0
2020-11-19 13:30:00,38.79,38.84,38.75,38.79,16707.0,34.3782,34.4225,34.3428,34.3782,16707.0
2020-11-19 13:35:00,38.79,38.82,38.76,38.82,21503.0,34.3782,34.4048,34.3516,34.4048,21503.0
2020-11-19 13:40:00,38.82,38.92,38.8,38.92,26309.0,34.4048,34.4934,34.3871,34.4934,26309.0
2020-11-19 13:45:00,38.92,38.98,38.89,38.97,40783.0,34.4934,34.5466,34.4668,34.5377,40783.0
2020-11-19 13:50:00,38.95,38.95,38.81,38.84,33233.0,34.52,34.52,34.3959,34.4225,33233.0
2020-11-19 13:55:00,38.85,38.87,38.72,38.75,20168.0,34.4314,34.4491,34.3162,34.3428,20168.0
2020-11-19 14:00:00,38.75,38.83,38.72,38.76,30953.0,34.3428,34.4137,34.3162,34.3516,30953.0
2020-11-19 14:05:00,38.75,38.8,38.71,38.76,21136.0,34.3428,34.3871,34.3073,34.3516,21136.0
2020-11-19 14:10:00,38.77,38.84,38.74,38.82,25158.0,34.3605,34.4225,34.3339,34.4048,25158.0
2020-11-19 14:15:00,38.83,38.85,38.73,38.76,23315.0,34.4137,34.4314,34.325,34.3516,23315.0
2020-11-19 14:20:00,38.77,38.82,38.75,38.79,26984.0,34.3605,34.4048,34.3428,34.3782,26984.0
2020-11-19 14:25:00,38.8,38.87,38.78,38.78,25318.0,34.3871,34.4491,34.3693,34.3693,25318.0
2020-11-19 14:30:00,38.78,38.87,38.77,38.83,42977.0,34.3693,34.4491,34.3605,34.4137,42977.0
2020-11-19 14:35:00,38.84,39.01,38.84,39.0,27628.0,34.4225,34.5732,34.4225,34.5643,27628.0
2020-11-19 14:40:00,39.0,39.17,38.98,39.06,116036.0,34.5643,34.715,34.5466,34.6175,116036.0
2020-11-19 14:45:00,39.06,39.1,38.99,39.0,64577.0,34.6175,34.653,34.5555,34.5643,64577.0
2020-11-19 14:50:00,38.99,39.03,38.92,38.93,50550.0,34.5555,34.5909,34.4934,34.5023,50550.0
2020-11-19 14:55:00,38.93,39.02,38.93,38.99,34618.0,34.5023,34.582,34.5023,34.5555,34618.0
2020-11-19 15:00:00,38.98,39.05,38.98,39.04,42097.0,34.5466,34.6086,34.5466,34.5998,42097.0
2020-11-19 15:05:00,39.03,39.04,38.94,38.97,32049.0,34.5909,34.5998,34.5111,34.5377,32049.0
2020-11-19 15:10:00,38.98,39.09,38.97,39.05,44499.0,34.5466,34.6441,34.5377,34.6086,44499.0
2020-11-19 15:15:00,39.04,39.1,38.92,38.93,59662.0,34.5998,34.653,34.4934,34.5023,59662.0
2020-11-19 15:20:00,38.93,39.06,38.92,39.0,61013.0,34.5023,34.6175,34.4934,34.5643,61013.0
2020-11-19 15:25:00,39.01,39.01,38.93,38.96,40161.0,34.5732,34.5732,34.5023,34.5289,40161.0
2020-11-19 15:30:00,38.96,39.1,38.96,39.09,69324.0,34.5289,34.653,34.5289,34.6441,69324.0
2020-11-19 15:35:00,39.09,39.15,39.09,39.12,105400.0,34.6441,34.6973,34.6441,34.6707,105400.0
2020-11-19 15:40:00,39.12,39.15,39.08,39.09,73160.0,34.6707,34.6973,34.6352,34.6441,73160.0
2020-11-19 15:45:00,39.09,39.18,39.06,39.09,64840.0,34.6441,34.7239,34.6175,34.6441,64840.0
2020-11-19 15:50:00,39.09,39.24,39.09,39.23,118086.0,34.6441,34.777,34.6441,34.7682,118086.0
2020-11-19 15:55:00,39.23,39.24,39.07,39.07,303691.0,34.7682,34.777,34.6264,34.6264,303691.0
2020-11-20 09:30:00,38.99,39.17,38.78,38.83,175046.0,34.5555,34.715,34.3693,34.4137,175046.0
2020-11-20 09:35:00,38.8,39.09,38.75,38.98,48788.0,34.3871,34.6441,34.3428,34.5466,48788.0
2020-11-20 09:40:00,38.95,39.13,38.9,39.12,42295.0,34.52,34.6795,34.4757,34.6707,42295.0
2020-11-20 09:45:00,39.11,39.17,38.99,39.09,52122.0,34.6618,34.715,34.5555,34.6441,52122.0
2020-11-20 09:50:00,39.05,39.05,38.66,38.72,33464.0,34.6086,34.6086,34.263,34.3162,33464.0
2020-11-20 09:55:00,38.72,38.72,38.52,38.67,76331.0,34.3162,34.3162,34.1389,34.2719,76331.0
2020-11-20 10:00:00,38.68,38.7,38.57,38.61,61271.0,34.2807,34.2984,34.1832,34.2187,61271.0
2020-11-20 10:05:00,38.61,38.75,38.57,38.74,38535.0,34.2187,34.3428,34.1832,34.3339,38535.0
2020-11-20 10:10:00,38.73,38.78,38.57,38.59,39861.0,34.325,34.3693,34.1832,34.201,39861.0
2020-11-20 10:15:00,38.57,38.62,38.29,38.44,85050.0,34.1832,34.2275,33.9351,34.068,85050.0
2020-11-20 10:20:00,38.44,38.68,38.4,38.58,55246.0,34.068,34.2807,34.0326,34.1921,55246.0
2020-11-20 10:25:00,38.58,38.66,38.55,38.59,88201.0,34.1921,34.263,34.1655,34.201,88201.0
2020-11-20 10:30:00,38.59,38.65,38.49,38.59,71713.0,34.201,34.2541,34.1123,34.201,71713.0
2020-11-20 10:35:00,38.58,38.71,38.57,38.68,40731.0,34.1921,34.3073,34.1832,34.2807,40731.0
2020-11-20 10:40:00,38.68,38.72,38.58,38.62,28637.0,34.2807,34.3162,34.1921,34.2275,28637.0
2020-11-20 10:45:00,38.61,38.68,38.49,38.66,22323.0,34.2187,34.2807,34.1123,34.263,22323.0
2020-11-20 10:50:00,38.68,38.82,38.68,38.79,72601.0,34.2807,34.4048,34.2807,34.3782,72601.0
2020-11-20 10:55:00,38.79,38.84,38.71,38.82,87722.0,34.3782,34.4225,34.3073,34.4048,87722.0
2020-11-20 11:00:00,38.82,38.82,38.65,38.66,47943.0,34.4048,34.4048,34.2541,34.263,47943.0
2020-11-20 11:05:00,38.66,38.68,38.53,38.53,41367.0,34.263,34.2807,34.1478,34.1478,41367.0
2020-11-20 11:10:00,38.52,38.57,38.43,38.49,36081.0,34.1389,34.1832,34.0592,34.1123,36081.0
2020-11-20 11:15:00,38.5,38.58,38.38,38.43,51431.0,34.1212,34.1921,34.0148,34.0592,51431.0
2020-11-20 11:20:00,38.44,38.45,38.34,38.41,37797.0,34.068,34.0769,33.9794,34.0414,37797.0
2020-11-20 11:25:00,38.41,38.53,38.41,38.49,50339.0,34.0414,34.1478,34.0414,34.1123,50339.0
2020-11-20 11:30:00,38.48,38.55,38.47,38.55,53542.0,34.1035,34.1655,34.0946,34.1655,53542.0
2020-11-20 11:35:00,38.55,38.58,38.49,38.53,24072.0,34.1655,34.1921,34.1123,34.1478,24072.0
2020-11-20 11:40:00,38.51,38.63,38.5,38.56,29596.0,34.1301,34.2364,34.1212,34.1744,29596.0
2020-11-20 11:45:00,38.57,38.59,38.37,38.42,44160.0,34.1832,34.201,34.006,34.0503,44160.0
2020-11-20 11:50:00,38.43,38.56,38.42,38.53,35106.0,34.0592,34.1744,34.0503,34.1478,35106.0
2020-11-20 11:55:00,38.54,38.59,38.5,38.52,37758.0,34.1566,34.201,34.1212,34.1389,37758.0
2020-11-20 12:00:00,38.53,38.56,38.41,38.53,42835.0,34.1478,34.1744,34.0414,34.1478,42835.0
2020-11-20 12:05:00,38.53,38.53,38.41,38.42,39415.0,34.1478,34.1478,34.0414,34.0503,39415.0
2020-11-20 12:10:00,38.43,38.47,38.35,38.38,19066.0,34.0592,34.0946,33.9883,34.0148,19066.0
2020-11-20 12:15:00,38.38,38.45,38.37,38.43,58967.0,34.0148,34.0769,34.006,34.0592,58967.0
2020-11-20 12:20:00,38.42,38.48,38.38,38.43,64251.0,34.0503,34.1035,34.0148,34.0592,64251.0
2020-11-20 12:25:00,38.44,38.49,38.39,38.45,47760.0,34.068,34.1123,34.0237,34.0769,47760.0
2020-11-20 12:30:00,38.46,38.49,38.42,38.49,33877.0,34.0857,34.1123,34.0503,34.1123,33877.0
2020-11-20 12:35:00,38.49,38.53,38.32,38.33,20355.0,34.1123,34.1478,33.9617,33.9705,20355.0
2020-11-20 12:40:00,38.34,38.44,38.34,38.36,22094.0,33.9794,34.068,33.9794,33.9971,22094.0
2020-11-20 12:45:00,38.36,38.36,38.23,38.24,37076.0,33.9971,33.9971,33.8819,33.8908,37076.0
2020-11-20 12:50:00,38.25,38.3,38.2,38.25,39950.0,33.8996,33.9439,33.8553,33.8996,39950.0
2020-11-20 12:55:00,38.25,38.34,38.23,38.34,29741.0,33.8996,33.9794,33.8819,33.9794,29741.0
2020-11-20 13:00:00,38.33,38.49,38.32,38.44,28382.0,33.9705,34.1123,33.9617,34.068,28382.0
2020-11-20 13:05:00,38.44,38.45,38.33,38.45,28258.0,34.068,34.0769,33.9705,34.0769,28258.0
2020-11-20 13:10:00,38.46,38.46,38.39,38.44,17141.0,34.0857,34.0857,34.0237,34.068,17141.0
2020-11-20 13:15:00,38.46,38.49,38.44,38.44,14992.0,34.0857,34.1123,34.068,34.068,14992.0
2020-11-20 13:20:00,38.45,38.52,38.41,38.5,23570.0,34.0769,34.1389,34.0414,34.1212,23570.0
2020-11-20 13:25:00,38.5,38.51,38.46,38.5,13122.0,34.1212,34.1301,34.0857,34.1212,13122.0
2020-11-20 13:30:00,38.5,38.52,38.4,38.5,31692.0,34.1212,34.1389,34.0326,34.1212,31692.0
2020-11-20 13:35:00,38.5,38.52,38.46,38.46,21028.0,34.1212,34.1389,34.0857,34.0857,21028.0
2020-11-20 13:40:00,38.45,38.53,38.4,38.51,18356.0,34.0769,34.1478,34.0326,34.1301,18356.0
2020-11-20 13:45:00,38.51,38.58,38.45,38.58,18962.0,34.1301,34.1921,34.0769,34.1921,18962.0
2020-11-20 13:50:00,38.58,38.6,38.48,38.5,19237.0,34.1921,34.2098,34.1035,34.1212,19237.0
2020-11-20 13:55:00,38.5,38.54,38.5,38.52,13134.0,34.1212,34.1566,34.1212,34.1389,13134.0
2020-11-20 14:00:00,38.53,38.57,38.46,38.47,13845.0,34.1478,34.1832,34.0857,34.0946,13845.0
2020-11-20 14:05:00,38.48,38.52,38.47,38.48,19753.0,34.1035,34.1389,34.0946,34.1035,19753.0
2020-11-20 14:10:00,38.48,38.58,38.46,38.57,28566.0,34.1035,34.1921,34.0857,34.1832,28566.0
2020-11-20 14:15:00,38.57,38.62,38.53,38.62,24080.0,34.1832,34.2275,34.1478,34.2275,24080.0
2020-11-20 14:20:00,38.63,38.69,38.59,38.68,27133.0,34.2364,34.2896,34.201,34.2807,27133.0
2020-11-20 14:25:00,38.68,38.69,38.63,38.68,39568.0,34.2807,34.2896,34.2364,34.2807,39568.0
2020-11-20 14:30:00,38.67,38.7,38.62,38.7,23642.0,34.2719,34.2984,34.2275,34.2984,23642.0
2020-11-20 14:35:00,38.7,38.75,38.6,38.6,49087.0,34.2984,34.3428,34.2098,34.2098,49087.0
2020-11-20 14:40:00,38.61,38.61,38.53,38.55,20137.0,34.2187,34.2187,34.1478,34.1655,20137.0
2020-11-20 14:45:00,38.54,38.57,38.51,38.52,37797.0,34.1566,34.1832,34.1301,34.1389,37797.0
2020-11-20 14:50:00,38.53,38.56,38.5,38.52,21890.0,34.1478,34.1744,34.1212,34.1389,21890.0
2020-11-20 14:55:00,38.51,38.56,38.5,38.54,23846.0,34.1301,34.1744,34.1212,34.1566,23846.0
2020-11-20 15:00:00,38.54,38.55,38.46,38.48,21517.0,34.1566,34.1655,34.0857,34.1035,21517.0
2020-11-20 15:05:00,38.47,38.51,38.38,38.39,52644.0,34.0946,34.1301,34.0148,34.0237,52644.0
2020-11-20 15:10:00,38.38,38.43,38.28,38.29,58038.0,34.0148,34.0592,33.9262,33.9351,58038.0
2020-11-20 15:15:00,38.28,38.33,38.24,38.3,37504.0,33.9262,33.9705,33.8908,33.9439,37504.0
2020-11-20 15:20:00,38.3,38.38,38.29,38.31,30272.0,33.9439,34.0148,33.9351,33.9528,30272.0
2020-11-20 15:25:00,38.3,38.34,38.27,38.34,61953.0,33.9439,33.9794,33.9174,33.9794,61953.0
2020-11-20 15:30:00,38.34,38.41,38.31,38.38,40637.0,33.9794,34.0414,33.9528,34.0148,40637.0
2020-11-20 15:35:00,38.39,38.51,38.35,38.51,59507.0,34.0237,34.1301,33.9883,34.1301,59507.0
2020-11-20 15:40:00,38.5,38.51,38.43,38.46,70903.0,34.1212,34.1301,34.0592,34.0857,70903.0
2020-11-20 15:45:00,38.46,38.51,38.4,38.41,64726.0,34.0857,34.1301,34.0326,34.0414,64726.0
2020-11-20 15:50:00,38.42,38.42,38.27,38.27,120278.0,34.0503,34.0503,33.9174,33.9174,120278.0
2020-11-20 15:55:00,38.28,38.37,38.23,38.25,257478.0,33.9262,34.006,33.8819,33.8996,257478.0
2020-11-23 09:30:00,39.0,39.41,38.88,39.41,175911.0,34.5643,34.9277,34.458,34.9277,175911.0
2020-11-23 09:35:00,39.41,39.74,39.31,39.73,157646.0,34.9277,35.2202,34.8391,35.2113,157646.0
2020-11-23 09:40:00,39.73,39.96,39.73,39.8,152497.0,35.2113,35.4151,35.2113,35.2733,152497.0
2020-11-23 09:45:00,39.82,39.99,39.72,39.88,121453.0,35.2911,35.4417,35.2024,35.3442,121453.0
2020-11-23 09:50:00,39.88,40.06,39.85,40.06,371546.0,35.3442,35.5038,35.3176,35.5038,371546.0
2020-11-23 09:55:00,40.07,40.12,39.87,39.89,142648.0,35.5126,35.5569,35.3354,35.3531,142648.0
2020-11-23 10:00:00,39.89,40.02,39.83,39.99,90638.0,35.3531,35.4683,35.2999,35.4417,90638.0
2020-11-23 10:05:00,39.99,40.15,39.91,40.15,80308.0,35.4417,35.5835,35.3708,35.5835,80308.0
2020-11-23 10:10:00,40.14,40.19,40.0,40.13,76910.0,35.5747,35.619,35.4506,35.5658,76910.0
2020-11-23 10:15:00,40.13,40.29,40.06,40.29,62857.0,35.5658,35.7076,35.5038,35.7076,62857.0
2020-11-23 10:20:00,40.29,40.5,40.25,40.42,89508.0,35.7076,35.8937,35.6722,35.8228,89508.0
2020-11-23 10:25:00,40.42,40.43,40.16,40.2,52956.0,35.8228,35.8317,35.5924,35.6278,52956.0
2020-11-23 10:30:00,40.18,40.29,40.15,40.28,44045.0,35.6101,35.7076,35.5835,35.6987,44045.0
2020-11-23 10:35:00,40.28,40.29,40.19,40.24,60633.0,35.6987,35.7076,35.619,35.6633,60633.0
2020-11-23 10:40:00,40.24,40.33,40.16,40.16,90426.0,35.6633,35.7431,35.5924,35.5924,90426.0
2020-11-23 10:45:00,40.16,40.38,40.15,40.34,97702.0,35.5924,35.7874,35.5835,35.7519,97702.0
2020-11-23 10:50:00,40.36,40.48,40.25,40.39,71269.0,35.7696,35.876,35.6722,35.7962,71269.0
2020-11-23 10:55:00,40.39,40.42,40.32,40.35,65884.0,35.7962,35.8228,35.7342,35.7608,65884.0
2020-11-23 11:00:00,40.35,40.37,40.14,40.18,49002.0,35.7608,35.7785,35.5747,35.6101,49002.0
2020-11-23 11:05:00,40.18,40.25,40.1,40.13,37798.0,35.6101,35.6722,35.5392,35.5658,37798.0
2020-11-23 11:10:00,40.12,40.14,39.93,40.02,72239.0,35.5569,35.5747,35.3885,35.4683,72239.0
2020-11-23 11:15:00,40.0,40.13,39.97,40.12,70084.0,35.4506,35.5658,35.424,35.5569,70084.0
2020-11-23 11:20:00,40.12,40.26,40.09,40.24,44246.0,35.5569,35.681,35.5304,35.6633,44246.0
2020-11-23 11:25:00,40.21,40.42,40.21,40.34,60427.0,35.6367,35.8228,35.6367,35.7519,60427.0
2020-11-23 11:30:00,40.31,40.35,40.14,40.19,40874.0,35.7253,35.7608,35.5747,35.619,40874.0
2020-11-23 11:35:00,40.17,40.41,40.16,40.33,55181.0,35.6013,35.814,35.5924,35.7431,55181.0
2020-11-23 11:40:00,40.32,40.4,40.31,40.37,107880.0,35.7342,35.8051,35.7253,35.7785,107880.0
2020-11-23 11:45:00,40.37,40.41,40.28,40.4,89956.0,35.7785,35.814,35.6987,35.8051,89956.0
2020-11-23 11:50:00,40.39,40.54,40.39,40.48,91129.0,35.7962,35.9292,35.7962,35.876,91129.0
2020-11-23 11:55:00,40.5,40.56,40.45,40.54,45733.0,35.8937,35.9469,35.8494,35.9292,45733.0
2020-11-23 12:00:00,40.54,40.56,40.42,40.55,38747.0,35.9292,35.9469,35.8228,35.938,38747.0
2020-11-23 12:05:00,40.54,40.56,40.47,40.48,41483.0,35.9292,35.9469,35.8671,35.876,41483.0
2020-11-23 12:10:00,40.5,40.54,40.44,40.45,32240.0,35.8937,35.9292,35.8405,35.8494,32240.0
2020-11-23 12:15:00,40.45,40.47,40.38,40.46,26676.0,35.8494,35.8671,35.7874,35.8583,26676.0
2020-11-23 12:20:00,40.46,40.47,40.37,40.41,39038.0,35.8583,35.8671,35.7785,35.814,39038.0
2020-11-23 12:25:00,40.42,40.45,40.37,40.4,51555.0,35.8228,35.8494,35.7785,35.8051,51555.0
2020-11-23 12:30:00,40.41,40.46,40.33,40.46,24056.0,35.814,35.8583,35.7431,35.8583,24056.0
2020-11-23 12:35:00,40.46,40.56,40.45,40.54,41043.0,35.8583,35.9469,35.8494,35.9292,41043.0
2020-11-23 12:40:00,40.54,40.55,40.46,40.46,28086.0,35.9292,35.938,35.8583,35.8583,28086.0
2020-11-23 12:45:00,40.45,40.54,40.43,40.54,32895.0,35.8494,35.9292,35.8317,35.9292,32895.0
2020-11-23 12:50:00,40.55,40.56,40.47,40.51,23718.0,35.938,35.9469,35.8671,35.9026,23718.0
2020-11-23 12:55:00,40.5,40.55,40.47,40.55,35257.0,35.8937,35.938,35.8671,35.938,35257.0
2020-11-23 13:00:00,40.54,40.57,40.48,40.54,44267.0,35.9292,35.9558,35.876,35.9292,44267.0
2020-11-23 13:05:00,40.54,40.56,40.46,40.49,41059.0,35.9292,35.9469,35.8583,35.8849,41059.0
2020-11-23 13:10:00,40.5,40.57,40.48,40.5,33437.0,35.8937,35.9558,35.876,35.8937,33437.0
2020-11-23 13:15:00,40.51,40.59,40.5,40.58,39159.0,35.9026,35.9735,35.8937,35.9646,39159.0
2020-11-23 13:20:00,40.59,40.67,40.57,40.61,69390.0,35.9735,36.0444,35.9558,35.9912,69390.0
2020-11-23 13:25:00,40.6,40.68,40.57,40.58,49014.0,35.9823,36.0532,35.9558,35.9646,49014.0
2020-11-23 13:30:00,40.58,40.66,40.55,40.63,32763.0,35.9646,36.0355,35.938,36.0089,32763.0
2020-11-23 13:35:00,40.63,40.63,40.54,40.59,38836.0,36.0089,36.0089,35.9292,35.9735,38836.0
2020-11-23 13:40:00,40.59,40.65,40.55,40.59,33603.0,35.9735,36.0267,35.938,35.9735,33603.0
2020-11-23 13:45:00,40.59,40.65,40.53,40.54,38740.0,35.9735,36.0267,35.9203,35.9292,38740.0
2020-11-23 13:50:00,40.55,40.63,40.54,40.59,27154.0,35.938,36.0089,35.9292,35.9735,27154.0
2020-11-23 13:55:00,40.6,40.73,40.58,40.72,37371.0,35.9823,36.0976,35.9646,36.0887,37371.0
2020-11-23 14:00:00,40.71,40.81,40.69,40.77,47186.0,36.0798,36.1685,36.0621,36.133,47186.0
2020-11-23 14:05:00,40.77,40.8,40.75,40.75,34803.0,36.133,36.1596,36.1153,36.1153,34803.0
2020-11-23 14:10:00,40.75,40.77,40.66,40.76,40078.0,36.1153,36.133,36.0355,36.1241,40078.0
2020-11-23 14:15:00,40.76,40.78,40.67,40.7,57860.0,36.1241,36.1419,36.0444,36.071,57860.0
2020-11-23 14:20:00,40.71,40.76,40.69,40.73,58635.0,36.0798,36.1241,36.0621,36.0976,58635.0
2020-11-23 14:25:00,40.73,40.78,40.7,40.78,44676.0,36.0976,36.1419,36.071,36.1419,44676.0
2020-11-23 14:30:00,40.78,40.87,40.75,40.83,98166.0,36.1419,36.2216,36.1153,36.1862,98166.0
2020-11-23 14:35:00,40.82,40.87,40.79,40.8,69052.0,36.1773,36.2216,36.1507,36.1596,69052.0
2020-11-23 14:40:00,40.79,40.83,40.68,40.77,111081.0,36.1507,36.1862,36.0532,36.133,111081.0
2020-11-23 14:45:00,40.77,40.84,40.76,40.78,42302.0,36.133,36.1951,36.1241,36.1419,42302.0
2020-11-23 14:50:00,40.78,40.93,40.77,40.89,107045.0,36.1419,36.2748,36.133,36.2394,107045.0
2020-11-23 14:55:00,40.88,41.0,40.86,41.0,52647.0,36.2305,36.3369,36.2128,36.3369,52647.0
2020-11-23 15:00:00,41.0,41.07,40.97,41.04,142375.0,36.3369,36.3989,36.3103,36.3723,142375.0
2020-11-23 15:05:00,41.04,41.14,41.03,41.11,76519.0,36.3723,36.4609,36.3634,36.4343,76519.0
2020-11-23 15:10:00,41.11,41.13,40.97,40.99,63290.0,36.4343,36.4521,36.3103,36.328,63290.0
2020-11-23 15:15:00,40.99,41.08,40.98,41.0,71412.0,36.328,36.4078,36.3191,36.3369,71412.0
2020-11-23 15:20:00,40.99,40.99,40.82,40.85,51015.0,36.328,36.328,36.1773,36.2039,51015.0
2020-11-23 15:25:00,40.85,40.88,40.83,40.84,57921.0,36.2039,36.2305,36.1862,36.1951,57921.0
2020-11-23 15:30:00,40.84,41.08,40.83,41.05,93495.0,36.1951,36.4078,36.1862,36.3812,93495.0
2020-11-23 15:35:00,41.06,41.07,40.84,40.88,65782.0,36.39,36.3989,36.1951,36.2305,65782.0
2020-11-23 15:40:00,40.89,41.07,40.88,41.07,85182.0,36.2394,36.3989,36.2305,36.3989,85182.0
2020-11-23 15:45:00,41.07,41.29,41.04,41.28,207855.0,36.3989,36.5939,36.3723,36.585,207855.0
2020-11-23 15:50:00,41.29,41.35,41.18,41.22,176439.0,36.5939,36.647,36.4964,36.5318,176439.0
2020-11-23 15:55:00,41.23,41.3,41.09,41.22,650934.0,36.5407,36.6027,36.4166,36.5318,650934.0
2020-11-24 09:30:00,42.74,42.87,41.43,41.55,528911.0,37.879,37.9942,36.7179,36.8243,528911.0
2020-11-24 09:35:00,41.53,42.32,41.46,42.23,202065.0,36.8066,37.5067,36.7445,37.427,202065.0
2020-11-24 09:40:00,42.23,42.42,41.97,42.14,116208.0,37.427,37.5953,37.1965,37.3472,116208.0
2020-11-24 09:45:00,42.14,42.22,41.62,41.65,124753.0,37.3472,37.4181,36.8863,36.9129,124753.0
2020-11-24 09:50:00,41.68,42.15,41.65,41.96,108516.0,36.9395,37.3561,36.9129,37.1877,108516.0
2020-11-24 09:55:00,41.97,42.04,41.92,42.01,74014.0,37.1965,37.2586,37.1522,37.232,74014.0
2020-11-24 10:00:00,42.02,42.37,41.93,42.37,102808.0,37.2408,37.551,37.1611,37.551,102808.0
2020-11-24 10:05:00,42.36,42.51,42.22,42.37,84821.0,37.5422,37.6751,37.4181,37.551,84821.0
2020-11-24 10:10:00,42.36,42.53,42.3,42.52,86308.0,37.5422,37.6928,37.489,37.684,86308.0
2020-11-24 10:15:00,42.5,42.62,42.38,42.61,70166.0,37.6663,37.7726,37.5599,37.7637,70166.0
2020-11-24 10:20:00,42.61,42.67,42.51,42.56,60534.0,37.7637,37.8169,37.6751,37.7194,60534.0
2020-11-24 10:25:00,42.56,42.61,42.42,42.6,66052.0,37.7194,37.7637,37.5953,37.7549,66052.0
2020-11-24 10:30:00,42.6,42.68,42.47,42.51,68983.0,37.7549,37.8258,37.6397,37.6751,68983.0
2020-11-24 10:35:00,42.54,42.58,42.29,42.33,38102.0,37.7017,37.7372,37.4801,37.5156,38102.0
2020-11-24 10:40:00,42.33,42.4,42.24,42.34,68481.0,37.5156,37.5776,37.4358,37.5244,68481.0
2020-11-24 10:45:00,42.35,42.58,42.31,42.56,123585.0,37.5333,37.7372,37.4979,37.7194,123585.0
2020-11-24 10:50:00,42.55,42.72,42.53,42.68,54733.0,37.7106,37.8612,37.6928,37.8258,54733.0
2020-11-24 10:55:00,42.66,42.66,42.4,42.47,81535.0,37.8081,37.8081,37.5776,37.6397,81535.0
2020-11-24 11:00:00,42.48,42.52,42.34,42.48,77506.0,37.6485,37.684,37.5244,37.6485,77506.0
2020-11-24 11:05:00,42.48,42.63,42.46,42.63,39907.0,37.6485,37.7815,37.6308,37.7815,39907.0
2020-11-24 11:10:00,42.63,42.63,42.42,42.43,67245.0,37.7815,37.7815,37.5953,37.6042,67245.0
2020-11-24 11:15:00,42.43,42.55,42.33,42.36,55106.0,37.6042,37.7106,37.5156,37.5422,55106.0
2020-11-24 11:20:00,42.36,42.53,42.33,42.35,54356.0,37.5422,37.6928,37.5156,37.5333,54356.0
2020-11-24 11:25:00,42.34,42.38,42.0,42.14,126569.0,37.5244,37.5599,37.2231,37.3472,126569.0
2020-11-24 11:30:00,42.14,42.14,41.94,42.06,113985.0,37.3472,37.3472,37.1699,37.2763,113985.0
2020-11-24 11:35:00,42.06,42.15,42.0,42.0,64025.0,37.2763,37.3561,37.2231,37.2231,64025.0
2020-11-24 11:40:00,42.0,42.06,41.94,41.99,45857.0,37.2231,37.2763,37.1699,37.2143,45857.0
2020-11-24 11:45:00,42.0,42.04,41.9,42.04,55348.0,37.2231,37.2586,37.1345,37.2586,55348.0
2020-11-24 11:50:00,42.03,42.12,41.99,42.07,60653.0,37.2497,37.3295,37.2143,37.2852,60653.0
2020-11-24 11:55:00,42.08,42.11,42.0,42.05,55338.0,37.294,37.3206,37.2231,37.2674,55338.0
2020-11-24 12:00:00,42.04,42.17,41.99,42.04,82000.0,37.2586,37.3738,37.2143,37.2586,82000.0
2020-11-24 12:05:00,42.04,42.06,41.88,41.93,118306.0,37.2586,37.2763,37.1168,37.1611,118306.0
2020-11-24 12:10:00,41.94,42.2,41.94,42.2,59326.0,37.1699,37.4004,37.1699,37.4004,59326.0
2020-11-24 12:15:00,42.19,42.23,42.05,42.09,97896.0,37.3915,37.427,37.2674,37.3029,97896.0
2020-11-24 12:20:00,42.09,42.13,41.83,41.9,73433.0,37.3029,37.3383,37.0725,37.1345,73433.0
2020-11-24 12:25:00,41.91,41.95,41.82,41.86,111314.0,37.1434,37.1788,37.0636,37.099,111314.0
2020-11-24 12:30:00,41.86,41.9,41.77,41.79,105295.0,37.099,37.1345,37.0193,37.037,105295.0
2020-11-24 12:35:00,41.79,41.8,41.61,41.63,78657.0,37.037,37.0459,36.8775,36.8952,78657.0
2020-11-24 12:40:00,41.62,41.84,41.59,41.84,75841.0,36.8863,37.0813,36.8597,37.0813,75841.0
2020-11-24 12:45:00,41.83,41.93,41.75,41.77,59370.0,37.0725,37.1611,37.0016,37.0193,59370.0
2020-11-24 12:50:00,41.79,41.91,41.77,41.89,51248.0,37.037,37.1434,37.0193,37.1256,51248.0
2020-11-24 12:55:00,41.88,41.99,41.87,41.96,50964.0,37.1168,37.2143,37.1079,37.1877,50964.0
2020-11-24 13:00:00,41.97,42.19,41.96,42.11,79288.0,37.1965,37.3915,37.1877,37.3206,79288.0
2020-11-24 13:05:00,42.11,42.16,42.08,42.16,47762.0,37.3206,37.3649,37.294,37.3649,47762.0
2020-11-24 13:10:00,42.15,42.37,42.14,42.27,96812.0,37.3561,37.551,37.3472,37.4624,96812.0
2020-11-24 13:15:00,42.27,42.37,42.22,42.36,48402.0,37.4624,37.551,37.4181,37.5422,48402.0
2020-11-24 13:20:00,42.36,42.37,42.26,42.3,42486.0,37.5422,37.551,37.4535,37.489,42486.0
2020-11-24 13:25:00,42.28,42.41,42.27,42.38,32240.0,37.4713,37.5865,37.4624,37.5599,32240.0
2020-11-24 13:30:00,42.38,42.45,42.31,42.43,52660.0,37.5599,37.6219,37.4979,37.6042,52660.0
2020-11-24 13:35:00,42.43,42.43,42.28,42.29,63591.0,37.6042,37.6042,37.4713,37.4801,63591.0
2020-11-24 13:40:00,42.3,42.52,42.25,42.26,98450.0,37.489,37.684,37.4447,37.4535,98450.0
2020-11-24 13:45:00,42.25,42.3,42.2,42.24,58916.0,37.4447,37.489,37.4004,37.4358,58916.0
2020-11-24 13:50:00,42.24,42.27,42.14,42.17,84908.0,37.4358,37.4624,37.3472,37.3738,84908.0
2020-11-24 13:55:00,42.16,42.2,41.99,42.02,41674.0,37.3649,37.4004,37.2143,37.2408,41674.0
2020-11-24 14:00:00,42.02,42.03,41.92,41.95,52701.0,37.2408,37.2497,37.1522,37.1788,52701.0
2020-11-24 14:05:00,41.95,42.0,41.71,41.71,61134.0,37.1788,37.2231,36.9661,36.9661,61134.0
2020-11-24 14:10:00,41.7,42.02,41.7,42.0,77765.0,36.9572,37.2408,36.9572,37.2231,77765.0
2020-11-24 14:15:00,42.0,42.06,41.88,41.88,29589.0,37.2231,37.2763,37.1168,37.1168,29589.0
2020-11-24 14:20:00,41.87,41.92,41.76,41.79,28564.0,37.1079,37.1522,37.0104,37.037,28564.0
2020-11-24 14:25:00,41.79,41.95,41.77,41.85,55226.0,37.037,37.1788,37.0193,37.0902,55226.0
2020-11-24 14:30:00,41.84,41.87,41.74,41.85,45167.0,37.0813,37.1079,36.9927,37.0902,45167.0
2020-11-24 14:35:00,41.85,41.98,41.85,41.96,46356.0,37.0902,37.2054,37.0902,37.1877,46356.0
2020-11-24 14:40:00,41.95,42.15,41.92,42.12,47573.0,37.1788,37.3561,37.1522,37.3295,47573.0
2020-11-24 14:45:00,42.13,42.14,42.03,42.04,44593.0,37.3383,37.3472,37.2497,37.2586,44593.0
2020-11-24 14:50:00,42.04,42.16,42.04,42.15,45663.0,37.2586,37.3649,37.2586,37.3561,45663.0
2020-11-24 14:55:00,42.15,42.23,42.13,42.22,71846.0,37.3561,37.427,37.3383,37.4181,71846.0
2020-11-24 15:00:00,42.22,42.26,42.13,42.21,65966.0,37.4181,37.4535,37.3383,37.4092,65966.0
2020-11-24 15:05:00,42.21,42.25,42.17,42.22,44721.0,37.4092,37.4447,37.3738,37.4181,44721.0
2020-11-24 15:10:00,42.22,42.26,42.18,42.18,39921.0,37.4181,37.4535,37.3826,37.3826,39921.0
2020-11-24 15:15:00,42.19,42.21,42.05,42.11,34100.0,37.3915,37.4092,37.2674,37.3206,34100.0
2020-11-24 15:20:00,42.11,42.18,42.09,42.17,55179.0,37.3206,37.3826,37.3029,37.3738,55179.0
2020-11-24 15:25:00,42.17,42.19,42.12,42.16,49268.0,37.3738,37.3915,37.3295,37.3649,49268.0
2020-11-24 15:30:00,42.15,42.19,42.08,42.14,55592.0,37.3561,37.3915,37.294,37.3472,55592.0
2020-11-24 15:35:00,42.13,42.28,42.13,42.26,98276.0,37.3383,37.4713,37.3383,37.4535,98276.0
2020-11-24 15:40:00,42.26,42.29,42.22,42.27,101078.0,37.4535,37.4801,37.4181,37.4624,101078.0
2020-11-24 15:45:00,42.28,42.52,42.25,42.51,152117.0,37.4713,37.684,37.4447,37.6751,152117.0
2020-11-24 15:50:00,42.51,42.53,42.41,42.47,195793.0,37.6751,37.6928,37.5865,37.6397,195793.0
2020-11-24 15:55:00,42.47,42.6,42.33,42.46,822867.0,37.6397,37.7549,37.5156,37.6308,822867.0
2020-11-25 09:30:00,41.89,42.0,41.34,41.81,134969.0,37.1256,37.2231,36.6382,37.0547,134969.0
2020-11-25 09:35:00,41.83,41.9,41.68,41.83,52112.0,37.0725,37.1345,36.9395,37.0725,52112.0
2020-11-25 09:40:00,41.83,42.06,41.71,42.02,122101.0,37.0725,37.2763,36.9661,37.2408,122101.0
2020-11-25 09:45:00,42.05,42.16,41.87,41.9,116656.0,37.2674,37.3649,37.1079,37.1345,116656.0
2020-11-25 09:50:00,41.91,42.0,41.49,41.53,82542.0,37.1434,37.2231,36.7711,36.8066,82542.0
2020-11-25 09:55:00,41.52,41.56,41.37,41.48,25419.0,36.7977,36.8332,36.6648,36.7623,25419.0
2020-11-25 10:00:00,41.48,41.69,41.43,41.61,200820.0,36.7623,36.9484,36.7179,36.8775,200820.0
2020-11-25 10:05:00,41.58,41.79,41.52,41.64,48961.0,36.8509,37.037,36.7977,36.9041,48961.0
2020-11-25 10:10:00,41.65,42.0,41.61,41.94,26044.0,36.9129,37.2231,36.8775,37.1699,26044.0
2020-11-25 10:15:00,41.94,41.96,41.58,41.7,56837.0,37.1699,37.1877,36.8509,36.9572,56837.0
2020-11-25 10:20:00,41.7,41.81,41.63,41.74,31315.0,36.9572,37.0547,36.8952,36.9927,31315.0
2020-11-25 10:25:00,41.72,41.83,41.61,41.83,16981.0,36.975,37.0725,36.8775,37.0725,16981.0
2020-11-25 10:30:00,41.84,41.99,41.72,41.97,44323.0,37.0813,37.2143,36.975,37.1965,44323.0
2020-11-25 10:35:00,41.96,42.07,41.94,41.96,53456.0,37.1877,37.2852,37.1699,37.1877,53456.0
2020-11-25 10:40:00,41.94,42.11,41.91,42.1,31582.0,37.1699,37.3206,37.1434,37.3117,31582.0
2020-11-25 10:45:00,42.09,42.18,42.04,42.05,29225.0,37.3029,37.3826,37.2586,37.2674,29225.0
2020-11-25 10:50:00,42.07,42.18,42.07,42.14,43192.0,37.2852,37.3826,37.2852,37.3472,43192.0
2020-11-25 10:55:00,42.14,42.18,42.05,42.08,55725.0,37.3472,37.3826,37.2674,37.294,55725.0
2020-11-25 11:00:00,42.07,42.08,41.98,42.07,49614.0,37.2852,37.294,37.2054,37.2852,49614.0
2020-11-25 11:05:00,42.05,42.18,42.0,42.1,64061.0,37.2674,37.3826,37.2231,37.3117,64061.0
2020-11-25 11:10:00,42.1,42.21,41.98,42.0,56817.0,37.3117,37.4092,37.2054,37.2231,56817.0
2020-11-25 11:15:00,42.0,42.03,41.94,41.95,46382.0,37.2231,37.2497,37.1699,37.1788,46382.0
2020-11-25 11:20:00,41.95,42.01,41.88,41.88,26200.0,37.1788,37.232,37.1168,37.1168,26200.0
2020-11-25 11:25:00,41.88,41.89,41.68,41.74,46999.0,37.1168,37.1256,36.9395,36.9927,46999.0
2020-11-25 11:30:00,41.75,41.91,41.73,41.85,135862.0,37.0016,37.1434,36.9838,37.0902,135862.0
2020-11-25 11:35:00,41.84,41.92,41.75,41.91,117569.0,37.0813,37.1522,37.0016,37.1434,117569.0
2020-11-25 11:40:00,41.92,42.03,41.72,41.73,74119.0,37.1522,37.2497,36.975,36.9838,74119.0
2020-11-25 11:45:00,41.72,41.92,41.7,41.83,73673.0,36.975,37.1522,36.9572,37.0725,73673.0
2020-11-25 11:50:00,41.84,41.95,41.84,41.91,32498.0,37.0813,37.1788,37.0813,37.1434,32498.0
2020-11-25 11:55:00,41.9,41.92,41.84,41.87,39212.0,37.1345,37.1522,37.0813,37.1079,39212.0
2020-11-25 12:00:00,41.88,41.9,41.75,41.88,70341.0,37.1168,37.1345,37.0016,37.1168,70341.0
2020-11-25 12:05:00,41.88,41.92,41.83,41.91,42811.0,37.1168,37.1522,37.0725,37.1434,42811.0
2020-11-25 12:10:00,41.89,41.94,41.86,41.9,25558.0,37.1256,37.1699,37.099,37.1345,25558.0
2020-11-25 12:15:00,41.86,41.92,41.84,41.86,28259.0,37.099,37.1522,37.0813,37.099,28259.0
2020-11-25 12:20:00,41.84,41.85,41.74,41.8,71587.0,37.0813,37.0902,36.9927,37.0459,71587.0
2020-11-25 12:25:00,41.81,41.86,41.78,41.8,36770.0,37.0547,37.099,37.0281,37.0459,36770.0
2020-11-25 12:30:00,41.8,41.93,41.78,41.88,51393.0,37.0459,37.1611,37.0281,37.1168,51393.0
2020-11-25 12:35:00,41.87,41.93,41.85,41.9,19057.0,37.1079,37.1611,37.0902,37.1345,19057.0
2020-11-25 12:40:00,41.9,41.93,41.87,41.89,28173.0,37.1345,37.1611,37.1079,37.1256,28173.0
2020-11-25 12:45:00,41.9,42.03,41.88,42.02,32132.0,37.1345,37.2497,37.1168,37.2408,32132.0
2020-11-25 12:50:00,42.01,42.01,41.89,41.91,36447.0,37.232,37.232,37.1256,37.1434,36447.0
2020-11-25 12:55:00,41.9,41.95,41.88,41.91,60916.0,37.1345,37.1788,37.1168,37.1434,60916.0
2020-11-25 13:00:00,41.92,41.99,41.9,41.95,45233.0,37.1522,37.2143,37.1345,37.1788,45233.0
2020-11-25 13:05:00,41.94,41.98,41.92,41.97,33194.0,37.1699,37.2054,37.1522,37.1965,33194.0
2020-11-25 13:10:00,41.97,42.02,41.95,41.97,61550.0,37.1965,37.2408,37.1788,37.1965,61550.0
2020-11-25 13:15:00,41.97,42.02,41.94,42.0,68862.0,37.1965,37.2408,37.1699,37.2231,68862.0
2020-11-25 13:20:00,42.0,42.1,41.99,42.04,49496.0,37.2231,37.3117,37.2143,37.2586,49496.0
2020-11-25 13:25:00,42.04,42.04,41.98,41.99,39266.0,37.2586,37.2586,37.2054,37.2143,39266.0
2020-11-25 13:30:00,42.0,42.07,41.96,42.05,57012.0,37.2231,37.2852,37.1877,37.2674,57012.0
2020-11-25 13:35:00,42.05,42.1,42.02,42.1,51151.0,37.2674,37.3117,37.2408,37.3117,51151.0
2020-11-25 13:40:00,42.09,42.1,41.93,41.96,38941.0,37.3029,37.3117,37.1611,37.1877,38941.0
2020-11-25 13:45:00,41.95,41.99,41.92,41.96,29164.0,37.1788,37.2143,37.1522,37.1877,29164.0
2020-11-25 13:50:00,41.96,41.97,41.92,41.93,28857.0,37.1877,37.1965,37.1522,37.1611,28857.0
2020-11-25 13:55:00,41.93,42.05,41.93,41.99,40713.0,37.1611,37.2674,37.1611,37.2143,40713.0
2020-11-25 14:00:00,42.0,42.0,41.91,41.96,45045.0,37.2231,37.2231,37.1434,37.1877,45045.0
2020-11-25 14:05:00,41.95,41.99,41.86,41.88,60206.0,37.1788,37.2143,37.099,37.1168,60206.0
2020-11-25 14:10:00,41.88,41.91,41.77,41.78,46132.0,37.1168,37.1434,37.0193,37.0281,46132.0
2020-11-25 14:15:00,41.79,41.88,41.78,41.79,53836.0,37.037,37.1168,37.0281,37.037,53836.0
2020-11-25 14:20:00,41.79,41.84,41.76,41.81,27186.0,37.037,37.0813,37.0104,37.0547,27186.0
2020-11-25 14:25:00,41.82,41.82,41.78,41.8,48292.0,37.0636,37.0636,37.0281,37.0459,48292.0
2020-11-25 14:30:00,41.81,41.83,41.68,41.69,58858.0,37.0547,37.0725,36.9395,36.9484,58858.0
2020-11-25 14:35:00,41.69,41.78,41.69,41.76,27131.0,36.9484,37.0281,36.9484,37.0104,27131.0
2020-11-25 14:40:00,41.76,41.79,41.69,41.72,33478.0,37.0104,37.037,36.9484,36.975,33478.0
2020-11-25 14:45:00,41.72,41.74,41.64,41.69,25915.0,36.975,36.9927,36.9041,36.9484,25915.0
2020-11-25 14:50:00,41.69,41.79,41.69,41.78,30972.0,36.9484,37.037,36.9484,37.0281,30972.0
2020-11-25 14:55:00,41.79,41.83,41.74,41.8,50249.0,37.037,37.0725,36.9927,37.0459,50249.0
2020-11-25 15:00:00,41.79,41.84,41.77,41.81,42893.0,37.037,37.0813,37.0193,37.0547,42893.0
2020-11-25 15:05:00,41.8,41.86,41.77,41.86,40933.0,37.0459,37.099,37.0193,37.099,40933.0
2020-11-25 15:10:00,41.85,41.9,41.83,41.85,63617.0,37.0902,37.1345,37.0725,37.0902,63617.0
2020-11-25 15:15:00,41.86,41.88,41.82,41.88,45795.0,37.099,37.1168,37.0636,37.1168,45795.0
2020-11-25 15:20:00,41.89,41.94,41.86,41.88,48128.0,37.1256,37.1699,37.099,37.1168,48128.0
2020-11-25 15:25:00,41.88,41.9,41.8,41.8,50677.0,37.1168,37.1345,37.0459,37.0459,50677.0
2020-11-25 15:30:00,41.8,41.81,41.68,41.75,47444.0,37.0459,37.0547,36.9395,37.0016,47444.0
2020-11-25 15:35:00,41.75,41.78,41.59,41.6,52240.0,37.0016,37.0281,36.8597,36.8686,52240.0
2020-11-25 15:40:00,41.61,41.69,41.6,41.64,64588.0,36.8775,36.9484,36.8686,36.9041,64588.0
2020-11-25 15:45:00,41.64,41.66,41.57,41.59,51524.0,36.9041,36.9218,36.842,36.8597,51524.0
2020-11-25 15:50:00,41.59,41.64,41.54,41.57,123710.0,36.8597,36.9041,36.8154,36.842,123710.0
2020-11-25 15:55:00,41.57,41.6,41.47,41.48,374178.0,36.842,36.8686,36.7534,36.7623,374178.0
2020-11-27 09:30:00,41.16,41.89,41.11,41.38,154297.0,36.4787,37.1256,36.4343,36.6736,154297.0
2020-11-27 09:35:00,41.34,41.7,41.23,41.63,85826.0,36.6382,36.9572,36.5407,36.8952,85826.0
2020-11-27 09:40:00,41.59,41.61,41.34,41.52,45936.0,36.8597,36.8775,36.6382,36.7977,45936.0
2020-11-27 09:45:00,41.52,41.52,41.25,41.39,47773.0,36.7977,36.7977,36.5584,36.6825,47773.0
2020-11-27 09:50:00,41.41,41.56,41.23,41.27,40896.0,36.7002,36.8332,36.5407,36.5761,40896.0
2020-11-27 09:55:00,41.25,41.34,41.2,41.31,32719.0,36.5584,36.6382,36.5141,36.6116,32719.0
2020-11-27 10:00:00,41.25,41.41,41.17,41.23,34560.0,36.5584,36.7002,36.4875,36.5407,34560.0
2020-11-27 10:05:00,41.21,41.31,41.12,41.21,51229.0,36.523,36.6116,36.4432,36.523,51229.0
2020-11-27 10:10:00,41.2,41.37,41.18,41.31,59470.0,36.5141,36.6648,36.4964,36.6116,59470.0
2020-11-27 10:15:00,41.3,41.31,41.04,41.11,36359.0,36.6027,36.6116,36.3723,36.4343,36359.0
2020-11-27 10:20:00,41.1,41.23,41.09,41.22,28899.0,36.4255,36.5407,36.4166,36.5318,28899.0
2020-11-27 10:25:00,41.23,41.37,41.17,41.37,48968.0,36.5407,36.6648,36.4875,36.6648,48968.0
2020-11-27 10:30:00,41.38,41.38,41.25,41.3,42549.0,36.6736,36.6736,36.5584,36.6027,42549.0
2020-11-27 10:35:00,41.31,41.43,41.3,41.32,40067.0,36.6116,36.7179,36.6027,36.6205,40067.0
2020-11-27 10:40:00,41.32,41.42,41.28,41.4,52942.0,36.6205,36.7091,36.585,36.6914,52942.0
2020-11-27 10:45:00,41.4,41.57,41.35,41.57,27932.0,36.6914,36.842,36.647,36.842,27932.0
2020-11-27 10:50:00,41.57,41.62,41.51,41.6,31273.0,36.842,36.8863,36.7888,36.8686,31273.0
2020-11-27 10:55:00,41.61,41.66,41.58,41.59,45344.0,36.8775,36.9218,36.8509,36.8597,45344.0
2020-11-27 11:00:00,41.58,41.62,41.43,41.44,40794.0,36.8509,36.8863,36.7179,36.7268,40794.0
2020-11-27 11:05:00,41.42,41.48,41.33,41.42,18979.0,36.7091,36.7623,36.6293,36.7091,18979.0
2020-11-27 11:10:00,41.42,41.56,41.37,41.56,43386.0,36.7091,36.8332,36.6648,36.8332,43386.0
2020-11-27 11:15:00,41.54,41.66,41.5,41.66,37376.0,36.8154,36.9218,36.78,36.9218,37376.0
2020-11-27 11:20:00,41.67,41.72,41.58,41.68,77846.0,36.9307,36.975,36.8509,36.9395,77846.0
2020-11-27 11:25:00,41.68,41.69,41.48,41.48,27422.0,36.9395,36.9484,36.7623,36.7623,27422.0
2020-11-27 11:30:00,41.48,41.53,41.27,41.27,33644.0,36.7623,36.8066,36.5761,36.5761,33644.0
2020-11-27 11:35:00,41.29,41.42,41.23,41.42,27807.0,36.5939,36.7091,36.5407,36.7091,27807.0
2020-11-27 11:40:00,41.41,41.52,41.41,41.49,46537.0,36.7002,36.7977,36.7002,36.7711,46537.0
2020-11-27 11:45:00,41.49,41.56,41.39,41.44,28848.0,36.7711,36.8332,36.6825,36.7268,28848.0
2020-11-27 11:50:00,41.44,41.51,41.34,41.34,28290.0,36.7268,36.7888,36.6382,36.6382,28290.0
2020-11-27 11:55:00,41.33,41.54,41.29,41.46,40624.0,36.6293,36.8154,36.5939,36.7445,40624.0
2020-11-27 12:00:00,41.47,41.53,41.45,41.53,66151.0,36.7534,36.8066,36.7357,36.8066,66151.0
2020-11-27 12:05:00,41.54,41.62,41.53,41.62,59027.0,36.8154,36.8863,36.8066,36.8863,59027.0
2020-11-27 12:10:00,41.6,41.61,41.53,41.58,44928.0,36.8686,36.8775,36.8066,36.8509,44928.0
2020-11-27 12:15:00,41.57,41.57,41.34,41.41,22274.0,36.842,36.842,36.6382,36.7002,22274.0
2020-11-27 12:20:00,41.4,41.44,41.33,41.35,31836.0,36.6914,36.7268,36.6293,36.647,31836.0
2020-11-27 12:25:00,41.36,41.38,41.21,41.26,69303.0,36.6559,36.6736,36.523,36.5673,69303.0
2020-11-27 12:30:00,41.26,41.32,41.19,41.27,54181.0,36.5673,36.6205,36.5052,36.5761,54181.0
2020-11-27 12:35:00,41.28,41.3,41.24,41.27,44773.0,36.585,36.6027,36.5496,36.5761,44773.0
2020-11-27 12:40:00,41.26,41.34,41.23,41.33,40412.0,36.5673,36.6382,36.5407,36.6293,40412.0
2020-11-27 12:45:00,41.33,41.42,41.27,41.4,64441.0,36.6293,36.7091,36.5761,36.6914,64441.0
2020-11-27 12:50:00,41.41,41.57,41.4,41.47,117357.0,36.7002,36.842,36.6914,36.7534,117357.0
2020-11-27 12:55:00,41.47,41.51,41.36,41.45,138858.0,36.7534,36.7888,36.6559,36.7357,138858.0
2020-11-30 09:30:00,40.83,41.49,40.43,40.66,153721.0,36.1862,36.7711,35.8317,36.0355,153721.0
2020-11-30 09:35:00,40.61,40.95,40.58,40.82,85956.0,35.9912,36.2925,35.9646,36.1773,85956.0
2020-11-30 09:40:00,40.84,41.21,40.83,41.08,84855.0,36.1951,36.523,36.1862,36.4078,84855.0
2020-11-30 09:45:00,41.08,41.14,40.88,40.9,89150.0,36.4078,36.4609,36.2305,36.2482,89150.0
2020-11-30 09:50:00,40.9,41.04,40.8,40.97,102198.0,36.2482,36.3723,36.1596,36.3103,102198.0
2020-11-30 09:55:00,41.0,41.0,40.8,40.99,75700.0,36.3369,36.3369,36.1596,36.328,75700.0
2020-11-30 10:00:00,41.02,41.19,40.92,41.16,61094.0,36.3546,36.5052,36.266,36.4787,61094.0
2020-11-30 10:05:00,41.14,41.14,40.88,40.92,85894.0,36.4609,36.4609,36.2305,36.266,85894.0
2020-11-30 10:10:00,40.9,41.0,40.8,40.81,50715.0,36.2482,36.3369,36.1596,36.1685,50715.0
2020-11-30 10:15:00,40.82,40.85,40.54,40.58,78944.0,36.1773,36.2039,35.9292,35.9646,78944.0
2020-11-30 10:20:00,40.53,40.65,40.44,40.44,64612.0,35.9203,36.0267,35.8405,35.8405,64612.0
2020-11-30 10:25:00,40.44,40.47,40.23,40.24,74252.0,35.8405,35.8671,35.6544,35.6633,74252.0
2020-11-30 10:30:00,40.25,40.37,40.13,40.17,56839.0,35.6722,35.7785,35.5658,35.6013,56839.0
2020-11-30 10:35:00,40.18,40.18,39.93,39.94,60565.0,35.6101,35.6101,35.3885,35.3974,60565.0
2020-11-30 10:40:00,39.95,40.16,39.92,40.05,124348.0,35.4063,35.5924,35.3797,35.4949,124348.0
2020-11-30 10:45:00,40.05,40.32,40.03,40.11,72382.0,35.4949,35.7342,35.4772,35.5481,72382.0
2020-11-30 10:50:00,40.1,40.32,40.1,40.24,66193.0,35.5392,35.7342,35.5392,35.6633,66193.0
2020-11-30 10:55:00,40.23,40.26,40.1,40.21,62071.0,35.6544,35.681,35.5392,35.6367,62071.0
2020-11-30 11:00:00,40.2,40.25,40.14,40.19,44512.0,35.6278,35.6722,35.5747,35.619,44512.0
2020-11-30 11:05:00,40.2,40.42,40.17,40.35,50836.0,35.6278,35.8228,35.6013,35.7608,50836.0
2020-11-30 11:10:00,40.35,40.46,40.34,40.4,37698.0,35.7608,35.8583,35.7519,35.8051,37698.0
2020-11-30 11:15:00,40.4,40.49,40.32,40.46,79970.0,35.8051,35.8849,35.7342,35.8583,79970.0
2020-11-30 11:20:00,40.44,40.65,40.39,40.59,89246.0,35.8405,36.0267,35.7962,35.9735,89246.0
2020-11-30 11:25:00,40.59,40.63,40.38,40.4,117082.0,35.9735,36.0089,35.7874,35.8051,117082.0
2020-11-30 11:30:00,40.41,40.54,40.28,40.33,74758.0,35.814,35.9292,35.6987,35.7431,74758.0
2020-11-30 11:35:00,40.32,40.37,40.26,40.33,39937.0,35.7342,35.7785,35.681,35.7431,39937.0
2020-11-30 11:40:00,40.32,40.32,40.15,40.21,40806.0,35.7342,35.7342,35.5835,35.6367,40806.0
2020-11-30 11:45:00,40.22,40.36,40.17,40.28,38845.0,35.6456,35.7696,35.6013,35.6987,38845.0
2020-11-30 11:50:00,40.28,40.48,40.27,40.34,42651.0,35.6987,35.876,35.6899,35.7519,42651.0
2020-11-30 11:55:00,40.35,40.45,40.3,40.31,32563.0,35.7608,35.8494,35.7165,35.7253,32563.0
2020-11-30 12:00:00,40.3,40.33,40.14,40.18,39763.0,35.7165,35.7431,35.5747,35.6101,39763.0
2020-11-30 12:05:00,40.18,40.33,40.17,40.33,25363.0,35.6101,35.7431,35.6013,35.7431,25363.0
2020-11-30 12:10:00,40.35,40.53,40.34,40.53,35587.0,35.7608,35.9203,35.7519,35.9203,35587.0
2020-11-30 12:15:00,40.53,40.53,40.39,40.39,36742.0,35.9203,35.9203,35.7962,35.7962,36742.0
2020-11-30 12:20:00,40.38,40.5,40.35,40.48,52362.0,35.7874,35.8937,35.7608,35.876,52362.0
2020-11-30 12:25:00,40.47,40.48,40.4,40.4,38518.0,35.8671,35.876,35.8051,35.8051,38518.0
2020-11-30 12:30:00,40.4,40.54,40.39,40.54,37617.0,35.8051,35.9292,35.7962,35.9292,37617.0
2020-11-30 12:35:00,40.53,40.57,40.49,40.55,24482.0,35.9203,35.9558,35.8849,35.938,24482.0
2020-11-30 12:40:00,40.57,40.62,40.51,40.59,57296.0,35.9558,36.0001,35.9026,35.9735,57296.0
2020-11-30 12:45:00,40.61,40.65,40.52,40.58,30274.0,35.9912,36.0267,35.9114,35.9646,30274.0
2020-11-30 12:50:00,40.57,40.65,40.53,40.61,113503.0,35.9558,36.0267,35.9203,35.9912,113503.0
2020-11-30 12:55:00,40.61,40.62,40.56,40.6,36084.0,35.9912,36.0001,35.9469,35.9823,36084.0
2020-11-30 13:00:00,40.59,40.64,40.51,40.51,39754.0,35.9735,36.0178,35.9026,35.9026,39754.0
2020-11-30 13:05:00,40.5,40.5,40.39,40.43,32499.0,35.8937,35.8937,35.7962,35.8317,32499.0
2020-11-30 13:10:00,40.43,40.48,40.41,40.46,32140.0,35.8317,35.876,35.814,35.8583,32140.0
2020-11-30 13:15:00,40.46,40.52,40.41,40.47,76695.0,35.8583,35.9114,35.814,35.8671,76695.0
2020-11-30 13:20:00,40.46,40.46,40.3,40.31,39272.0,35.8583,35.8583,35.7165,35.7253,39272.0
2020-11-30 13:25:00,40.32,40.37,40.21,40.22,31281.0,35.7342,35.7785,35.6367,35.6456,31281.0
2020-11-30 13:30:00,40.23,40.28,40.19,40.26,27340.0,35.6544,35.6987,35.619,35.681,27340.0
2020-11-30 13:35:00,40.25,40.27,40.21,40.25,31147.0,35.6722,35.6899,35.6367,35.6722,31147.0
2020-11-30 13:40:00,40.25,40.33,40.24,40.3,28193.0,35.6722,35.7431,35.6633,35.7165,28193.0
2020-11-30 13:45:00,40.31,40.39,40.29,40.32,29641.0,35.7253,35.7962,35.7076,35.7342,29641.0
2020-11-30 13:50:00,40.33,40.35,40.12,40.13,31975.0,35.7431,35.7608,35.5569,35.5658,31975.0
2020-11-30 13:55:00,40.13,40.24,40.09,40.21,26491.0,35.5658,35.6633,35.5304,35.6367,26491.0
2020-11-30 14:00:00,40.19,40.19,39.99,40.02,59730.0,35.619,35.619,35.4417,35.4683,59730.0
2020-11-30 14:05:00,40.02,40.11,40.02,40.1,57893.0,35.4683,35.5481,35.4683,35.5392,57893.0
2020-11-30 14:10:00,40.1,40.13,40.03,40.09,59201.0,35.5392,35.5658,35.4772,35.5304,59201.0
2020-11-30 14:15:00,40.1,40.15,40.08,40.09,37262.0,35.5392,35.5835,35.5215,35.5304,37262.0
2020-11-30 14:20:00,40.09,40.13,40.04,40.05,50686.0,35.5304,35.5658,35.486,35.4949,50686.0
2020-11-30 14:25:00,40.05,40.1,40.03,40.09,37206.0,35.4949,35.5392,35.4772,35.5304,37206.0
2020-11-30 14:30:00,40.09,40.18,40.06,40.14,39921.0,35.5304,35.6101,35.5038,35.5747,39921.0
2020-11-30 14:35:00,40.14,40.16,40.0,40.0,47591.0,35.5747,35.5924,35.4506,35.4506,47591.0
2020-11-30 14:40:00,40.0,40.02,39.82,39.82,126144.0,35.4506,35.4683,35.2911,35.2911,126144.0
2020-11-30 14:45:00,39.82,39.85,39.77,39.77,57601.0,35.2911,35.3176,35.2467,35.2467,57601.0
2020-11-30 14:50:00,39.77,39.77,39.6,39.61,90435.0,35.2467,35.2467,35.0961,35.1049,90435.0
2020-11-30 14:55:00,39.61,39.79,39.53,39.75,90472.0,35.1049,35.2645,35.034,35.229,90472.0
2020-11-30 15:00:00,39.76,39.82,39.61,39.62,93247.0,35.2379,35.2911,35.1049,35.1138,93247.0
2020-11-30 15:05:00,39.62,39.65,39.51,39.51,106087.0,35.1138,35.1404,35.0163,35.0163,106087.0
2020-11-30 15:10:00,39.52,39.52,39.4,39.46,112776.0,35.0252,35.0252,34.9188,34.972,112776.0
2020-11-30 15:15:00,39.46,39.59,39.43,39.57,71023.0,34.972,35.0872,34.9454,35.0695,71023.0
2020-11-30 15:20:00,39.56,39.56,39.43,39.51,68264.0,35.0606,35.0606,34.9454,35.0163,68264.0
2020-11-30 15:25:00,39.5,39.5,39.36,39.37,72946.0,35.0075,35.0075,34.8834,34.8922,72946.0
2020-11-30 15:30:00,39.38,39.43,39.32,39.37,77362.0,34.9011,34.9454,34.8479,34.8922,77362.0
2020-11-30 15:35:00,39.36,39.37,39.23,39.23,133723.0,34.8834,34.8922,34.7682,34.7682,133723.0
2020-11-30 15:40:00,39.22,39.22,38.91,38.92,265613.0,34.7593,34.7593,34.4846,34.4934,265613.0
2020-11-30 15:45:00,38.92,38.92,38.73,38.8,250970.0,34.4934,34.4934,34.325,34.3871,250970.0
2020-11-30 15:50:00,38.75,38.92,38.67,38.73,293107.0,34.3428,34.4934,34.2719,34.325,293107.0
2020-11-30 15:55:00,38.72,38.9,38.64,38.85,718853.0,34.3162,34.4757,34.2453,34.4314,718853.0
2020-12-01 09:30:00,40.22,40.85,39.98,40.54,259480.0,35.6456,36.2039,35.4329,35.9292,259480.0
2020-12-01 09:35:00,40.53,41.02,40.43,40.98,112867.0,35.9203,36.3546,35.8317,36.3191,112867.0
2020-12-01 09:40:00,40.98,41.15,40.6,40.76,96389.0,36.3191,36.4698,35.9823,36.1241,96389.0
2020-12-01 09:45:00,40.76,40.9,40.62,40.69,56091.0,36.1241,36.2482,36.0001,36.0621,56091.0
2020-12-01 09:50:00,40.69,40.9,40.54,40.65,117667.0,36.0621,36.2482,35.9292,36.0267,117667.0
2020-12-01 09:55:00,40.69,40.98,40.65,40.93,75757.0,36.0621,36.3191,36.0267,36.2748,75757.0
2020-12-01 10:00:00,40.92,40.97,40.73,40.76,70551.0,36.266,36.3103,36.0976,36.1241,70551.0
2020-12-01 10:05:00,40.74,40.82,40.51,40.64,83510.0,36.1064,36.1773,35.9026,36.0178,83510.0
2020-12-01 10:10:00,40.65,40.81,40.61,40.73,40927.0,36.0267,36.1685,35.9912,36.0976,40927.0
2020-12-01 10:15:00,40.75,41.12,40.74,41.1,89980.0,36.1153,36.4432,36.1064,36.4255,89980.0
2020-12-01 10:20:00,41.09,41.27,40.92,41.27,110236.0,36.4166,36.5761,36.266,36.5761,110236.0
2020-12-01 10:25:00,41.25,41.28,41.0,41.08,75629.0,36.5584,36.585,36.3369,36.4078,75629.0
2020-12-01 10:30:00,41.07,41.17,40.84,40.87,108967.0,36.3989,36.4875,36.1951,36.2216,108967.0
2020-12-01 10:35:00,40.85,40.91,40.69,40.87,98094.0,36.2039,36.2571,36.0621,36.2216,98094.0
2020-12-01 10:40:00,40.86,40.93,40.62,40.63,95809.0,36.2128,36.2748,36.0001,36.0089,95809.0
2020-12-01 10:45:00,40.64,40.8,40.56,40.8,66755.0,36.0178,36.1596,35.9469,36.1596,66755.0
2020-12-01 10:50:00,40.82,40.83,40.46,40.5,143489.0,36.1773,36.1862,35.8583,35.8937,143489.0
2020-12-01 10:55:00,40.5,40.55,40.44,40.48,81679.0,35.8937,35.938,35.8405,35.876,81679.0
2020-12-01 11:00:00,40.48,40.64,40.48,40.61,50709.0,35.876,36.0178,35.876,35.9912,50709.0
2020-12-01 11:05:00,40.63,40.65,40.33,40.42,50800.0,36.0089,36.0267,35.7431,35.8228,50800.0
2020-12-01 11:10:00,40.42,40.49,40.36,40.49,30341.0,35.8228,35.8849,35.7696,35.8849,30341.0
2020-12-01 11:15:00,40.5,40.6,40.44,40.52,40194.0,35.8937,35.9823,35.8405,35.9114,40194.0
2020-12-01 11:20:00,40.53,40.63,40.38,40.39,64703.0,35.9203,36.0089,35.7874,35.7962,64703.0
2020-12-01 11:25:00,40.38,40.49,40.36,40.38,64502.0,35.7874,35.8849,35.7696,35.7874,64502.0
2020-12-01 11:30:00,40.4,40.45,40.15,40.24,72756.0,35.8051,35.8494,35.5835,35.6633,72756.0
2020-12-01 11:35:00,40.23,40.29,40.03,40.09,57018.0,35.6544,35.7076,35.4772,35.5304,57018.0
2020-12-01 11:40:00,40.12,40.26,40.09,40.15,47940.0,35.5569,35.681,35.5304,35.5835,47940.0
2020-12-01 11:45:00,40.15,40.16,40.04,40.07,47736.0,35.5835,35.5924,35.486,35.5126,47736.0
2020-12-01 11:50:00,40.05,40.12,40.0,40.02,54948.0,35.4949,35.5569,35.4506,35.4683,54948.0
2020-12-01 11:55:00,40.02,40.02,39.82,39.84,35806.0,35.4683,35.4683,35.2911,35.3088,35806.0
2020-12-01 12:00:00,39.83,39.93,39.8,39.81,48290.0,35.2999,35.3885,35.2733,35.2822,48290.0
2020-12-01 12:05:00,39.81,39.86,39.7,39.73,33718.0,35.2822,35.3265,35.1847,35.2113,33718.0
2020-12-01 12:10:00,39.71,39.74,39.66,39.72,32757.0,35.1936,35.2202,35.1493,35.2024,32757.0
2020-12-01 12:15:00,39.72,39.77,39.67,39.7,22345.0,35.2024,35.2467,35.1581,35.1847,22345.0
2020-12-01 12:20:00,39.71,39.76,39.67,39.74,16071.0,35.1936,35.2379,35.1581,35.2202,16071.0
2020-12-01 12:25:00,39.73,40.03,39.72,40.03,39523.0,35.2113,35.4772,35.2024,35.4772,39523.0
2020-12-01 12:30:00,40.02,40.07,39.87,39.91,35229.0,35.4683,35.5126,35.3354,35.3708,35229.0
2020-12-01 12:35:00,39.92,40.02,39.89,39.98,21398.0,35.3797,35.4683,35.3531,35.4329,21398.0
2020-12-01 12:40:00,39.97,40.04,39.93,40.02,28925.0,35.424,35.486,35.3885,35.4683,28925.0
2020-12-01 12:45:00,40.01,40.1,39.99,40.02,17837.0,35.4595,35.5392,35.4417,35.4683,17837.0
2020-12-01 12:50:00,40.02,40.06,39.96,40.01,18202.0,35.4683,35.5038,35.4151,35.4595,18202.0
2020-12-01 12:55:00,40.0,40.09,39.95,40.04,22294.0,35.4506,35.5304,35.4063,35.486,22294.0
2020-12-01 13:00:00,40.04,40.05,39.92,39.93,20517.0,35.486,35.4949,35.3797,35.3885,20517.0
2020-12-01 13:05:00,39.93,40.0,39.9,39.91,25357.0,35.3885,35.4506,35.362,35.3708,25357.0
2020-12-01 13:10:00,39.92,39.95,39.8,39.91,25689.0,35.3797,35.4063,35.2733,35.3708,25689.0
2020-12-01 13:15:00,39.93,39.94,39.79,39.85,18590.0,35.3885,35.3974,35.2645,35.3176,18590.0
2020-12-01 13:20:00,39.83,39.88,39.81,39.84,19295.0,35.2999,35.3442,35.2822,35.3088,19295.0
2020-12-01 13:25:00,39.84,39.84,39.71,39.71,34813.0,35.3088,35.3088,35.1936,35.1936,34813.0
2020-12-01 13:30:00,39.71,39.76,39.66,39.73,34384.0,35.1936,35.2379,35.1493,35.2113,34384.0
2020-12-01 13:35:00,39.74,39.83,39.74,39.74,33046.0,35.2202,35.2999,35.2202,35.2202,33046.0
2020-12-01 13:40:00,39.74,39.84,39.7,39.84,14220.0,35.2202,35.3088,35.1847,35.3088,14220.0
2020-12-01 13:45:00,39.83,39.84,39.67,39.68,37664.0,35.2999,35.3088,35.1581,35.167,37664.0
2020-12-01 13:50:00,39.67,39.69,39.62,39.63,21016.0,35.1581,35.1758,35.1138,35.1227,21016.0
2020-12-01 13:55:00,39.62,39.73,39.61,39.7,26637.0,35.1138,35.2113,35.1049,35.1847,26637.0
2020-12-01 14:00:00,39.71,39.77,39.64,39.76,30106.0,35.1936,35.2467,35.1315,35.2379,30106.0
2020-12-01 14:05:00,39.77,39.78,39.68,39.69,22059.0,35.2467,35.2556,35.167,35.1758,22059.0
2020-12-01 14:10:00,39.69,39.71,39.62,39.66,23640.0,35.1758,35.1936,35.1138,35.1493,23640.0
2020-12-01 14:15:00,39.67,39.78,39.67,39.76,19904.0,35.1581,35.2556,35.1581,35.2379,19904.0
2020-12-01 14:20:00,39.76,39.85,39.72,39.75,19185.0,35.2379,35.3176,35.2024,35.229,19185.0
2020-12-01 14:25:00,39.75,39.94,39.74,39.93,21938.0,35.229,35.3974,35.2202,35.3885,21938.0
2020-12-01 14:30:00,39.94,39.95,39.8,39.81,26098.0,35.3974,35.4063,35.2733,35.2822,26098.0
2020-12-01 14:35:00,39.8,39.91,39.78,39.91,26112.0,35.2733,35.3708,35.2556,35.3708,26112.0
2020-12-01 14:40:00,39.91,39.94,39.86,39.87,25854.0,35.3708,35.3974,35.3265,35.3354,25854.0
2020-12-01 14:45:00,39.87,39.93,39.82,39.88,23265.0,35.3354,35.3885,35.2911,35.3442,23265.0
2020-12-01 14:50:00,39.91,39.93,39.81,39.83,18753.0,35.3708,35.3885,35.2822,35.2999,18753.0
2020-12-01 14:55:00,39.84,39.86,39.79,39.79,24981.0,35.3088,35.3265,35.2645,35.2645,24981.0
2020-12-01 15:00:00,39.79,39.79,39.62,39.62,31434.0,35.2645,35.2645,35.1138,35.1138,31434.0
2020-12-01 15:05:00,39.63,39.65,39.52,39.57,52528.0,35.1227,35.1404,35.0252,35.0695,52528.0
2020-12-01 15:10:00,39.56,39.67,39.56,39.61,31857.0,35.0606,35.1581,35.0606,35.1049,31857.0
2020-12-01 15:15:00,39.62,39.67,39.58,39.59,44953.0,35.1138,35.1581,35.0784,35.0872,44953.0
2020-12-01 15:20:00,39.58,39.69,39.55,39.66,100654.0,35.0784,35.1758,35.0518,35.1493,100654.0
2020-12-01 15:25:00,39.65,39.67,39.56,39.6,80157.0,35.1404,35.1581,35.0606,35.0961,80157.0
2020-12-01 15:30:00,39.6,39.67,39.57,39.65,86160.0,35.0961,35.1581,35.0695,35.1404,86160.0
2020-12-01 15:35:00,39.65,39.66,39.41,39.44,65219.0,35.1404,35.1493,34.9277,34.9543,65219.0
2020-12-01 15:40:00,39.43,39.44,39.39,39.42,49366.0,34.9454,34.9543,34.91,34.9366,49366.0
2020-12-01 15:45:00,39.42,39.47,39.39,39.46,57455.0,34.9366,34.9809,34.91,34.972,57455.0
2020-12-01 15:50:00,39.44,39.49,39.32,39.48,96303.0,34.9543,34.9986,34.8479,34.9897,96303.0
2020-12-01 15:55:00,39.47,39.5,39.38,39.45,180398.0,34.9809,35.0075,34.9011,34.9631,180398.0
2020-12-02 09:30:00,39.0,39.08,38.74,39.01,120800.0,34.5643,34.6352,34.3339,34.5732,120800.0
2020-12-02 09:35:00,38.94,39.49,38.94,39.29,41743.0,34.5111,34.9986,34.5111,34.8213,41743.0
2020-12-02 09:40:00,39.27,39.5,39.27,39.34,118129.0,34.8036,35.0075,34.8036,34.8657,118129.0
2020-12-02 09:45:00,39.33,39.53,39.28,39.37,22805.0,34.8568,35.034,34.8125,34.8922,22805.0
2020-12-02 09:50:00,39.37,39.61,39.3,39.47,34117.0,34.8922,35.1049,34.8302,34.9809,34117.0
2020-12-02 09:55:00,39.47,39.68,39.47,39.64,21678.0,34.9809,35.167,34.9809,35.1315,21678.0
2020-12-02 10:00:00,39.65,39.95,39.62,39.91,97590.0,35.1404,35.4063,35.1138,35.3708,97590.0
2020-12-02 10:05:00,39.9,39.94,39.75,39.79,64504.0,35.362,35.3974,35.229,35.2645,64504.0
2020-12-02 10:10:00,39.78,39.89,39.77,39.81,29819.0,35.2556,35.3531,35.2467,35.2822,29819.0
2020-12-02 10:15:00,39.82,39.96,39.82,39.93,22952.0,35.2911,35.4151,35.2911,35.3885,22952.0
2020-12-02 10:20:00,39.91,40.08,39.86,40.05,64236.0,35.3708,35.5215,35.3265,35.4949,64236.0
2020-12-02 10:25:00,40.02,40.19,39.99,40.19,41815.0,35.4683,35.619,35.4417,35.619,41815.0
2020-12-02 10:30:00,40.15,40.29,40.13,40.19,39312.0,35.5835,35.7076,35.5658,35.619,39312.0
2020-12-02 10:35:00,40.17,40.38,40.17,40.35,65220.0,35.6013,35.7874,35.6013,35.7608,65220.0
2020-12-02 10:40:00,40.35,40.52,40.27,40.43,51511.0,35.7608,35.9114,35.6899,35.8317,51511.0
2020-12-02 10:45:00,40.41,40.63,40.38,40.56,48144.0,35.814,36.0089,35.7874,35.9469,48144.0
2020-12-02 10:50:00,40.55,40.8,40.53,40.77,78629.0,35.938,36.1596,35.9203,36.133,78629.0
2020-12-02 10:55:00,40.77,41.07,40.77,41.05,110094.0,36.133,36.3989,36.133,36.3812,110094.0
2020-12-02 11:00:00,41.06,41.12,40.97,41.03,68303.0,36.39,36.4432,36.3103,36.3634,68303.0
2020-12-02 11:05:00,41.04,41.15,40.98,41.1,69280.0,36.3723,36.4698,36.3191,36.4255,69280.0
2020-12-02 11:10:00,41.07,41.07,40.91,40.98,38924.0,36.3989,36.3989,36.2571,36.3191,38924.0
2020-12-02 11:15:00,40.96,41.07,40.91,40.91,27316.0,36.3014,36.3989,36.2571,36.2571,27316.0
2020-12-02 11:20:00,40.92,40.98,40.79,40.79,27161.0,36.266,36.3191,36.1507,36.1507,27161.0
2020-12-02 11:25:00,40.81,41.07,40.79,41.07,42133.0,36.1685,36.3989,36.1507,36.3989,42133.0
2020-12-02 11:30:00,41.09,41.09,40.92,40.98,35768.0,36.4166,36.4166,36.266,36.3191,35768.0
2020-12-02 11:35:00,40.99,41.14,40.92,41.14,33204.0,36.328,36.4609,36.266,36.4609,33204.0
2020-12-02 11:40:00,41.14,41.15,40.83,40.84,52055.0,36.4609,36.4698,36.1862,36.1951,52055.0
2020-12-02 11:45:00,40.78,41.19,40.74,41.11,42563.0,36.1419,36.5052,36.1064,36.4343,42563.0
2020-12-02 11:50:00,41.11,41.23,41.1,41.18,27986.0,36.4343,36.5407,36.4255,36.4964,27986.0
2020-12-02 11:55:00,41.13,41.18,40.98,41.03,19714.0,36.4521,36.4964,36.3191,36.3634,19714.0
2020-12-02 12:00:00,41.04,41.05,40.96,40.98,32079.0,36.3723,36.3812,36.3014,36.3191,32079.0
2020-12-02 12:05:00,40.97,41.03,40.85,40.89,24418.0,36.3103,36.3634,36.2039,36.2394,24418.0
2020-12-02 12:10:00,40.88,41.14,40.86,41.14,70706.0,36.2305,36.4609,36.2128,36.4609,70706.0
2020-12-02 12:15:00,41.16,41.21,41.09,41.15,52353.0,36.4787,36.523,36.4166,36.4698,52353.0
2020-12-02 12:20:00,41.14,41.19,41.08,41.08,35097.0,36.4609,36.5052,36.4078,36.4078,35097.0
2020-12-02 12:25:00,41.08,41.17,41.07,41.07,37938.0,36.4078,36.4875,36.3989,36.3989,37938.0
2020-12-02 12:30:00,41.06,41.14,41.05,41.09,23552.0,36.39,36.4609,36.3812,36.4166,23552.0
2020-12-02 12:35:00,41.06,41.2,40.99,41.11,20962.0,36.39,36.5141,36.328,36.4343,20962.0
2020-12-02 12:40:00,41.15,41.18,41.07,41.12,18617.0,36.4698,36.4964,36.3989,36.4432,18617.0
2020-12-02 12:45:00,41.1,41.12,41.01,41.07,26002.0,36.4255,36.4432,36.3457,36.3989,26002.0
2020-12-02 12:50:00,41.06,41.09,40.88,40.94,50898.0,36.39,36.4166,36.2305,36.2837,50898.0
2020-12-02 12:55:00,40.94,41.02,40.91,41.0,25765.0,36.2837,36.3546,36.2571,36.3369,25765.0
2020-12-02 13:00:00,41.0,41.15,41.0,41.12,59776.0,36.3369,36.4698,36.3369,36.4432,59776.0
2020-12-02 13:05:00,41.12,41.15,41.06,41.14,47784.0,36.4432,36.4698,36.39,36.4609,47784.0
2020-12-02 13:10:00,41.1,41.12,41.01,41.01,35163.0,36.4255,36.4432,36.3457,36.3457,35163.0
2020-12-02 13:15:00,41.0,41.11,40.98,41.09,25243.0,36.3369,36.4343,36.3191,36.4166,25243.0
2020-12-02 13:20:00,41.1,41.1,40.99,41.03,19111.0,36.4255,36.4255,36.328,36.3634,19111.0
2020-12-02 13:25:00,41.01,41.05,40.99,41.01,23039.0,36.3457,36.3812,36.328,36.3457,23039.0
2020-12-02 13:30:00,41.04,41.1,40.97,41.01,19490.0,36.3723,36.4255,36.3103,36.3457,19490.0
2020-12-02 13:35:00,41.01,41.01,40.9,40.93,23055.0,36.3457,36.3457,36.2482,36.2748,23055.0
2020-12-02 13:40:00,40.93,40.96,40.78,40.83,44485.0,36.2748,36.3014,36.1419,36.1862,44485.0
2020-12-02 13:45:00,40.83,40.84,40.74,40.74,20327.0,36.1862,36.1951,36.1064,36.1064,20327.0
2020-12-02 13:50:00,40.76,40.78,40.7,40.78,24550.0,36.1241,36.1419,36.071,36.1419,24550.0
2020-12-02 13:55:00,40.78,40.78,40.55,40.55,21465.0,36.1419,36.1419,35.938,35.938,21465.0
2020-12-02 14:00:00,40.53,40.57,40.44,40.55,65457.0,35.9203,35.9558,35.8405,35.938,65457.0
2020-12-02 14:05:00,40.55,40.62,40.51,40.54,28123.0,35.938,36.0001,35.9026,35.9292,28123.0
2020-12-02 14:10:00,40.55,40.65,40.52,40.55,20636.0,35.938,36.0267,35.9114,35.938,20636.0
2020-12-02 14:15:00,40.52,40.71,40.48,40.69,39226.0,35.9114,36.0798,35.876,36.0621,39226.0
2020-12-02 14:20:00,40.7,40.79,40.66,40.68,27436.0,36.071,36.1507,36.0355,36.0532,27436.0
2020-12-02 14:25:00,40.68,40.72,40.61,40.7,30605.0,36.0532,36.0887,35.9912,36.071,30605.0
2020-12-02 14:30:00,40.7,40.8,40.68,40.73,27132.0,36.071,36.1596,36.0532,36.0976,27132.0
2020-12-02 14:35:00,40.73,40.8,40.68,40.74,24148.0,36.0976,36.1596,36.0532,36.1064,24148.0
2020-12-02 14:40:00,40.74,40.74,40.64,40.65,39577.0,36.1064,36.1064,36.0178,36.0267,39577.0
2020-12-02 14:45:00,40.65,40.68,40.59,40.6,35557.0,36.0267,36.0532,35.9735,35.9823,35557.0
2020-12-02 14:50:00,40.6,40.69,40.58,40.63,44007.0,35.9823,36.0621,35.9646,36.0089,44007.0
2020-12-02 14:55:00,40.62,40.68,40.59,40.62,31870.0,36.0001,36.0532,35.9735,36.0001,31870.0
2020-12-02 15:00:00,40.61,40.69,40.57,40.69,69419.0,35.9912,36.0621,35.9558,36.0621,69419.0
2020-12-02 15:05:00,40.68,40.69,40.57,40.61,26132.0,36.0532,36.0621,35.9558,35.9912,26132.0
2020-12-02 15:10:00,40.61,40.62,40.56,40.61,20366.0,35.9912,36.0001,35.9469,35.9912,20366.0
2020-12-02 15:15:00,40.61,40.65,40.57,40.6,30134.0,35.9912,36.0267,35.9558,35.9823,30134.0
2020-12-02 15:20:00,40.6,40.61,40.47,40.5,68203.0,35.9823,35.9912,35.8671,35.8937,68203.0
2020-12-02 15:25:00,40.48,40.58,40.47,40.57,83183.0,35.876,35.9646,35.8671,35.9558,83183.0
2020-12-02 15:30:00,40.58,40.58,40.45,40.53,61057.0,35.9646,35.9646,35.8494,35.9203,61057.0
2020-12-02 15:35:00,40.54,40.72,40.53,40.65,47426.0,35.9292,36.0887,35.9203,36.0267,47426.0
2020-12-02 15:40:00,40.65,40.71,40.63,40.65,87307.0,36.0267,36.0798,36.0089,36.0267,87307.0
2020-12-02 15:45:00,40.66,40.7,40.63,40.69,145124.0,36.0355,36.071,36.0089,36.0621,145124.0
2020-12-02 15:50:00,40.69,40.75,40.58,40.59,111654.0,36.0621,36.1153,35.9646,35.9735,111654.0
2020-12-02 15:55:00,40.58,40.71,40.54,40.58,293178.0,35.9646,36.0798,35.9292,35.9646,293178.0
2020-12-03 09:30:00,40.75,40.86,40.44,40.49,92515.0,36.1153,36.2128,35.8405,35.8849,92515.0
2020-12-03 09:35:00,40.45,40.74,40.25,40.7,34921.0,35.8494,36.1064,35.6722,36.071,34921.0
2020-12-03 09:40:00,40.71,40.96,40.65,40.94,30146.0,36.0798,36.3014,36.0267,36.2837,30146.0
2020-12-03 09:45:00,40.94,41.04,40.82,40.95,38809.0,36.2837,36.3723,36.1773,36.2925,38809.0
2020-12-03 09:50:00,40.98,41.02,40.85,40.88,27913.0,36.3191,36.3546,36.2039,36.2305,27913.0
2020-12-03 09:55:00,40.89,41.0,40.82,40.84,18651.0,36.2394,36.3369,36.1773,36.1951,18651.0
2020-12-03 10:00:00,40.86,40.89,40.66,40.74,31292.0,36.2128,36.2394,36.0355,36.1064,31292.0
2020-12-03 10:05:00,40.72,40.75,40.58,40.6,31457.0,36.0887,36.1153,35.9646,35.9823,31457.0
2020-12-03 10:10:00,40.58,40.72,40.55,40.68,24417.0,35.9646,36.0887,35.938,36.0532,24417.0
2020-12-03 10:15:00,40.7,40.94,40.69,40.92,25216.0,36.071,36.2837,36.0621,36.266,25216.0
2020-12-03 10:20:00,40.95,41.04,40.88,40.96,26271.0,36.2925,36.3723,36.2305,36.3014,26271.0
2020-12-03 10:25:00,40.96,41.2,40.96,41.19,41792.0,36.3014,36.5141,36.3014,36.5052,41792.0
2020-12-03 10:30:00,41.16,41.38,41.13,41.37,55678.0,36.4787,36.6736,36.4521,36.6648,55678.0
2020-12-03 10:35:00,41.38,41.43,41.34,41.42,65016.0,36.6736,36.7179,36.6382,36.7091,65016.0
2020-12-03 10:40:00,41.4,41.58,41.37,41.55,102404.0,36.6914,36.8509,36.6648,36.8243,102404.0
2020-12-03 10:45:00,41.55,41.6,41.46,41.54,56327.0,36.8243,36.8686,36.7445,36.8154,56327.0
2020-12-03 10:50:00,41.54,41.63,41.4,41.45,30467.0,36.8154,36.8952,36.6914,36.7357,30467.0
2020-12-03 10:55:00,41.44,41.73,41.43,41.71,53977.0,36.7268,36.9838,36.7179,36.9661,53977.0
2020-12-03 11:00:00,41.73,41.85,41.72,41.75,47792.0,36.9838,37.0902,36.975,37.0016,47792.0
2020-12-03 11:05:00,41.77,41.85,41.71,41.78,20051.0,37.0193,37.0902,36.9661,37.0281,20051.0
2020-12-03 11:10:00,41.76,41.77,41.57,41.58,33900.0,37.0104,37.0193,36.842,36.8509,33900.0
2020-12-03 11:15:00,41.58,41.76,41.57,41.74,29757.0,36.8509,37.0104,36.842,36.9927,29757.0
2020-12-03 11:20:00,41.74,41.8,41.69,41.73,12646.0,36.9927,37.0459,36.9484,36.9838,12646.0
2020-12-03 11:25:00,41.76,41.93,41.69,41.89,28181.0,37.0104,37.1611,36.9484,37.1256,28181.0
2020-12-03 11:30:00,41.87,41.88,41.59,41.62,24457.0,37.1079,37.1168,36.8597,36.8863,24457.0
2020-12-03 11:35:00,41.63,41.71,41.59,41.65,20513.0,36.8952,36.9661,36.8597,36.9129,20513.0
2020-12-03 11:40:00,41.66,41.68,41.58,41.64,46428.0,36.9218,36.9395,36.8509,36.9041,46428.0
2020-12-03 11:45:00,41.64,41.78,41.64,41.76,26674.0,36.9041,37.0281,36.9041,37.0104,26674.0
2020-12-03 11:50:00,41.76,41.76,41.41,41.42,29158.0,37.0104,37.0104,36.7002,36.7091,29158.0
2020-12-03 11:55:00,41.41,41.56,41.34,41.52,30326.0,36.7002,36.8332,36.6382,36.7977,30326.0
2020-12-03 12:00:00,41.52,41.55,41.46,41.47,24634.0,36.7977,36.8243,36.7445,36.7534,24634.0
2020-12-03 12:05:00,41.45,41.47,41.33,41.47,21374.0,36.7357,36.7534,36.6293,36.7534,21374.0
2020-12-03 12:10:00,41.48,41.49,41.4,41.42,95590.0,36.7623,36.7711,36.6914,36.7091,95590.0
2020-12-03 12:15:00,41.43,41.52,41.36,41.49,26830.0,36.7179,36.7977,36.6559,36.7711,26830.0
2020-12-03 12:20:00,41.48,41.56,41.44,41.55,60241.0,36.7623,36.8332,36.7268,36.8243,60241.0
2020-12-03 12:25:00,41.56,41.58,41.44,41.44,55836.0,36.8332,36.8509,36.7268,36.7268,55836.0
2020-12-03 12:30:00,41.44,41.54,41.39,41.53,32046.0,36.7268,36.8154,36.6825,36.8066,32046.0
2020-12-03 12:35:00,41.54,41.6,41.5,41.51,11122.0,36.8154,36.8686,36.78,36.7888,11122.0
2020-12-03 12:40:00,41.5,41.58,41.41,41.56,18436.0,36.78,36.8509,36.7002,36.8332,18436.0
2020-12-03 12:45:00,41.57,41.59,41.52,41.55,13768.0,36.842,36.8597,36.7977,36.8243,13768.0
2020-12-03 12:50:00,41.55,41.63,41.54,41.58,13540.0,36.8243,36.8952,36.8154,36.8509,13540.0
2020-12-03 12:55:00,41.6,41.69,41.58,41.69,21900.0,36.8686,36.9484,36.8509,36.9484,21900.0
2020-12-03 13:00:00,41.7,41.81,41.67,41.81,31231.0,36.9572,37.0547,36.9307,37.0547,31231.0
2020-12-03 13:05:00,41.82,41.83,41.47,41.52,47654.0,37.0636,37.0725,36.7534,36.7977,47654.0
2020-12-03 13:10:00,41.54,41.72,41.49,41.72,26097.0,36.8154,36.975,36.7711,36.975,26097.0
2020-12-03 13:15:00,41.71,41.71,41.55,41.56,17792.0,36.9661,36.9661,36.8243,36.8332,17792.0
2020-12-03 13:20:00,41.57,41.65,41.52,41.62,40995.0,36.842,36.9129,36.7977,36.8863,40995.0
2020-12-03 13:25:00,41.61,41.62,41.44,41.46,13521.0,36.8775,36.8863,36.7268,36.7445,13521.0
2020-12-03 13:30:00,41.47,41.68,41.46,41.6,20718.0,36.7534,36.9395,36.7445,36.8686,20718.0
2020-12-03 13:35:00,41.57,41.57,41.38,41.41,47363.0,36.842,36.842,36.6736,36.7002,47363.0
2020-12-03 13:40:00,41.4,41.43,41.27,41.29,23089.0,36.6914,36.7179,36.5761,36.5939,23089.0
2020-12-03 13:45:00,41.27,41.4,41.27,41.34,14149.0,36.5761,36.6914,36.5761,36.6382,14149.0
2020-12-03 13:50:00,41.3,41.42,41.29,41.35,14952.0,36.6027,36.7091,36.5939,36.647,14952.0
2020-12-03 13:55:00,41.34,41.36,41.15,41.27,109584.0,36.6382,36.6559,36.4698,36.5761,109584.0
2020-12-03 14:00:00,41.24,41.33,41.22,41.26,40659.0,36.5496,36.6293,36.5318,36.5673,40659.0
2020-12-03 14:05:00,41.24,41.34,41.24,41.28,34484.0,36.5496,36.6382,36.5496,36.585,34484.0
2020-12-03 14:10:00,41.27,41.43,41.26,41.42,20631.0,36.5761,36.7179,36.5673,36.7091,20631.0
2020-12-03 14:15:00,41.4,41.42,41.35,41.37,20566.0,36.6914,36.7091,36.647,36.6648,20566.0
2020-12-03 14:20:00,41.36,41.43,41.33,41.36,15860.0,36.6559,36.7179,36.6293,36.6559,15860.0
2020-12-03 14:25:00,41.36,41.45,41.34,41.43,27554.0,36.6559,36.7357,36.6382,36.7179,27554.0
2020-12-03 14:30:00,41.43,41.45,41.35,41.37,16231.0,36.7179,36.7357,36.647,36.6648,16231.0
2020-12-03 14:35:00,41.38,41.38,41.28,41.32,16690.0,36.6736,36.6736,36.585,36.6205,16690.0
2020-12-03 14:40:00,41.32,41.34,41.26,41.34,24778.0,36.6205,36.6382,36.5673,36.6382,24778.0
2020-12-03 14:45:00,41.35,41.52,41.35,41.47,41279.0,36.647,36.7977,36.647,36.7534,41279.0
2020-12-03 14:50:00,41.46,41.46,41.36,41.44,22944.0,36.7445,36.7445,36.6559,36.7268,22944.0
2020-12-03 14:55:00,41.44,41.48,41.4,41.41,15878.0,36.7268,36.7623,36.6914,36.7002,15878.0
2020-12-03 15:00:00,41.39,41.45,41.35,41.37,24018.0,36.6825,36.7357,36.647,36.6648,24018.0
2020-12-03 15:05:00,41.38,41.43,41.3,41.3,18626.0,36.6736,36.7179,36.6027,36.6027,18626.0
2020-12-03 15:10:00,41.3,41.38,41.29,41.35,44196.0,36.6027,36.6736,36.5939,36.647,44196.0
2020-12-03 15:15:00,41.35,41.46,41.35,41.45,98033.0,36.647,36.7445,36.647,36.7357,98033.0
2020-12-03 15:20:00,41.44,41.48,41.39,41.41,45226.0,36.7268,36.7623,36.6825,36.7002,45226.0
2020-12-03 15:25:00,41.4,41.42,41.33,41.39,31130.0,36.6914,36.7091,36.6293,36.6825,31130.0
2020-12-03 15:30:00,41.38,41.42,41.24,41.26,36126.0,36.6736,36.7091,36.5496,36.5673,36126.0
2020-12-03 15:35:00,41.26,41.28,40.97,40.97,62980.0,36.5673,36.585,36.3103,36.3103,62980.0
2020-12-03 15:40:00,40.95,40.95,40.53,40.71,85446.0,36.2925,36.2925,35.9203,36.0798,85446.0
2020-12-03 15:45:00,40.7,40.98,40.6,40.98,76220.0,36.071,36.3191,35.9823,36.3191,76220.0
2020-12-03 15:50:00,40.95,40.95,40.74,40.78,90580.0,36.2925,36.2925,36.1064,36.1419,90580.0
2020-12-03 15:55:00,40.78,41.02,40.78,41.01,245442.0,36.1419,36.3546,36.1419,36.3457,245442.0
2020-12-04 09:30:00,41.85,42.35,41.72,42.32,175164.0,37.0902,37.5333,36.975,37.5067,175164.0
2020-12-04 09:35:00,42.32,42.67,42.28,42.65,79339.0,37.5067,37.8169,37.4713,37.7992,79339.0
2020-12-04 09:40:00,42.67,42.76,42.53,42.62,56444.0,37.8169,37.8967,37.6928,37.7726,56444.0
2020-12-04 09:45:00,42.64,42.67,42.47,42.6,30421.0,37.7903,37.8169,37.6397,37.7549,30421.0
2020-12-04 09:50:00,42.58,42.71,42.54,42.65,31760.0,37.7372,37.8524,37.7017,37.7992,31760.0
2020-12-04 09:55:00,42.65,42.74,42.52,42.54,36620.0,37.7992,37.879,37.684,37.7017,36620.0
2020-12-04 10:00:00,42.53,42.69,42.48,42.69,34988.0,37.6928,37.8346,37.6485,37.8346,34988.0
2020-12-04 10:05:00,42.67,42.91,42.58,42.88,62488.0,37.8169,38.0296,37.7372,38.003,62488.0
2020-12-04 10:10:00,42.89,42.93,42.71,42.86,39959.0,38.0119,38.0473,37.8524,37.9853,39959.0
2020-12-04 10:15:00,42.85,42.95,42.84,42.93,33037.0,37.9764,38.0651,37.9676,38.0473,33037.0
2020-12-04 10:20:00,42.93,43.07,42.88,43.07,102903.0,38.0473,38.1714,38.003,38.1714,102903.0
2020-12-04 10:25:00,43.05,43.24,42.97,43.16,57682.0,38.1537,38.3221,38.0828,38.2512,57682.0
2020-12-04 10:30:00,43.17,43.25,43.08,43.2,67757.0,38.26,38.3309,38.1803,38.2866,67757.0
2020-12-04 10:35:00,43.2,43.52,43.19,43.51,98672.0,38.2866,38.5702,38.2778,38.5614,98672.0
2020-12-04 10:40:00,43.5,43.56,43.29,43.4,78539.0,38.5525,38.6057,38.3664,38.4639,78539.0
2020-12-04 10:45:00,43.41,43.41,42.95,43.06,50147.0,38.4728,38.4728,38.0651,38.1626,50147.0
2020-12-04 10:50:00,43.08,43.1,42.99,43.01,38342.0,38.1803,38.198,38.1005,38.1182,38342.0
2020-12-04 10:55:00,43.05,43.07,42.88,42.92,59746.0,38.1537,38.1714,38.003,38.0385,59746.0
2020-12-04 11:00:00,42.88,42.92,42.76,42.83,32875.0,38.003,38.0385,37.8967,37.9587,32875.0
2020-12-04 11:05:00,42.84,42.93,42.75,42.78,54768.0,37.9676,38.0473,37.8878,37.9144,54768.0
2020-12-04 11:10:00,42.77,42.84,42.69,42.76,34306.0,37.9055,37.9676,37.8346,37.8967,34306.0
2020-12-04 11:15:00,42.79,42.83,42.64,42.64,35262.0,37.9233,37.9587,37.7903,37.7903,35262.0
2020-12-04 11:20:00,42.65,42.68,42.5,42.63,43661.0,37.7992,37.8258,37.6663,37.7815,43661.0
2020-12-04 11:25:00,42.62,42.7,42.52,42.7,32970.0,37.7726,37.8435,37.684,37.8435,32970.0
2020-12-04 11:30:00,42.7,42.71,42.59,42.61,31185.0,37.8435,37.8524,37.746,37.7637,31185.0
2020-12-04 11:35:00,42.63,42.66,42.48,42.56,22829.0,37.7815,37.8081,37.6485,37.7194,22829.0
2020-12-04 11:40:00,42.57,42.66,42.56,42.62,22720.0,37.7283,37.8081,37.7194,37.7726,22720.0
2020-12-04 11:45:00,42.62,42.75,42.59,42.74,32275.0,37.7726,37.8878,37.746,37.879,32275.0
2020-12-04 11:50:00,42.74,42.86,42.67,42.78,68799.0,37.879,37.9853,37.8169,37.9144,68799.0
2020-12-04 11:55:00,42.8,42.88,42.64,42.66,35796.0,37.9321,38.003,37.7903,37.8081,35796.0
2020-12-04 12:00:00,42.65,42.72,42.57,42.7,39212.0,37.7992,37.8612,37.7283,37.8435,39212.0
2020-12-04 12:05:00,42.69,42.7,42.45,42.46,38305.0,37.8346,37.8435,37.6219,37.6308,38305.0
2020-12-04 12:10:00,42.47,42.5,42.33,42.33,33643.0,37.6397,37.6663,37.5156,37.5156,33643.0
2020-12-04 12:15:00,42.35,42.37,42.26,42.3,34221.0,37.5333,37.551,37.4535,37.489,34221.0
2020-12-04 12:20:00,42.3,42.31,42.22,42.3,98114.0,37.489,37.4979,37.4181,37.489,98114.0
2020-12-04 12:25:00,42.31,42.38,42.26,42.36,68706.0,37.4979,37.5599,37.4535,37.5422,68706.0
2020-12-04 12:30:00,42.36,42.46,42.25,42.28,41135.0,37.5422,37.6308,37.4447,37.4713,41135.0
2020-12-04 12:35:00,42.29,42.35,42.11,42.17,53219.0,37.4801,37.5333,37.3206,37.3738,53219.0
2020-12-04 12:40:00,42.18,42.28,42.18,42.24,41622.0,37.3826,37.4713,37.3826,37.4358,41622.0
2020-12-04 12:45:00,42.25,42.4,42.23,42.38,68992.0,37.4447,37.5776,37.427,37.5599,68992.0
2020-12-04 12:50:00,42.37,42.46,42.33,42.45,51714.0,37.551,37.6308,37.5156,37.6219,51714.0
2020-12-04 12:55:00,42.44,42.53,42.35,42.48,49972.0,37.6131,37.6928,37.5333,37.6485,49972.0
2020-12-04 13:00:00,42.49,42.61,42.49,42.58,29997.0,37.6574,37.7637,37.6574,37.7372,29997.0
2020-12-04 13:05:00,42.57,42.66,42.51,42.61,64228.0,37.7283,37.8081,37.6751,37.7637,64228.0
2020-12-04 13:10:00,42.62,42.64,42.45,42.47,22526.0,37.7726,37.7903,37.6219,37.6397,22526.0
2020-12-04 13:15:00,42.47,42.54,42.45,42.47,22948.0,37.6397,37.7017,37.6219,37.6397,22948.0
2020-12-04 13:20:00,42.47,42.52,42.42,42.52,37810.0,37.6397,37.684,37.5953,37.684,37810.0
2020-12-04 13:25:00,42.52,42.54,42.42,42.43,21310.0,37.684,37.7017,37.5953,37.6042,21310.0
2020-12-04 13:30:00,42.42,42.54,42.39,42.54,32940.0,37.5953,37.7017,37.5688,37.7017,32940.0
2020-12-04 13:35:00,42.55,42.73,42.53,42.68,43527.0,37.7106,37.8701,37.6928,37.8258,43527.0
2020-12-04 13:40:00,42.7,42.75,42.58,42.62,48180.0,37.8435,37.8878,37.7372,37.7726,48180.0
2020-12-04 13:45:00,42.62,42.67,42.58,42.59,37650.0,37.7726,37.8169,37.7372,37.746,37650.0
2020-12-04 13:50:00,42.6,42.67,42.58,42.62,32856.0,37.7549,37.8169,37.7372,37.7726,32856.0
2020-12-04 13:55:00,42.61,42.61,42.49,42.54,22793.0,37.7637,37.7637,37.6574,37.7017,22793.0
2020-12-04 14:00:00,42.54,42.68,42.53,42.62,29839.0,37.7017,37.8258,37.6928,37.7726,29839.0
2020-12-04 14:05:00,42.63,42.7,42.61,42.65,21831.0,37.7815,37.8435,37.7637,37.7992,21831.0
2020-12-04 14:10:00,42.64,42.65,42.52,42.54,16326.0,37.7903,37.7992,37.684,37.7017,16326.0
2020-12-04 14:15:00,42.58,42.63,42.54,42.6,23509.0,37.7372,37.7815,37.7017,37.7549,23509.0
2020-12-04 14:20:00,42.59,42.64,42.57,42.6,38133.0,37.746,37.7903,37.7283,37.7549,38133.0
2020-12-04 14:25:00,42.6,42.68,42.6,42.67,25386.0,37.7549,37.8258,37.7549,37.8169,25386.0
2020-12-04 14:30:00,42.68,42.71,42.57,42.57,31571.0,37.8258,37.8524,37.7283,37.7283,31571.0
2020-12-04 14:35:00,42.58,42.58,42.44,42.49,40891.0,37.7372,37.7372,37.6131,37.6574,40891.0
2020-12-04 14:40:00,42.5,42.64,42.49,42.63,30561.0,37.6663,37.7903,37.6574,37.7815,30561.0
2020-12-04 14:45:00,42.64,42.66,42.56,42.6,33644.0,37.7903,37.8081,37.7194,37.7549,33644.0
2020-12-04 14:50:00,42.59,42.65,42.47,42.49,39647.0,37.746,37.7992,37.6397,37.6574,39647.0
2020-12-04 14:55:00,42.49,42.6,42.48,42.59,39066.0,37.6574,37.7549,37.6485,37.746,39066.0
2020-12-04 15:00:00,42.59,42.6,42.49,42.54,25542.0,37.746,37.7549,37.6574,37.7017,25542.0
2020-12-04 15:05:00,42.54,42.57,42.48,42.52,27879.0,37.7017,37.7283,37.6485,37.684,27879.0
2020-12-04 15:10:00,42.51,42.53,42.3,42.32,55040.0,37.6751,37.6928,37.489,37.5067,55040.0
2020-12-04 15:15:00,42.31,42.43,42.31,42.41,41887.0,37.4979,37.6042,37.4979,37.5865,41887.0
2020-12-04 15:20:00,42.4,42.46,42.36,42.43,31186.0,37.5776,37.6308,37.5422,37.6042,31186.0
2020-12-04 15:25:00,42.43,42.44,42.25,42.43,74616.0,37.6042,37.6131,37.4447,37.6042,74616.0
2020-12-04 15:30:00,42.43,42.58,42.43,42.54,61247.0,37.6042,37.7372,37.6042,37.7017,61247.0
2020-12-04 15:35:00,42.54,42.54,42.43,42.51,79602.0,37.7017,37.7017,37.6042,37.6751,79602.0
2020-12-04 15:40:00,42.51,42.67,42.51,42.66,71876.0,37.6751,37.8169,37.6751,37.8081,71876.0
2020-12-04 15:45:00,42.66,42.77,42.64,42.68,107787.0,37.8081,37.9055,37.7903,37.8258,107787.0
2020-12-04 15:50:00,42.68,42.74,42.66,42.74,145149.0,37.8258,37.879,37.8081,37.879,145149.0
2020-12-04 15:55:00,42.74,42.92,42.71,42.91,370505.0,37.879,38.0385,37.8524,38.0296,370505.0
2020-12-07 09:30:00,42.25,42.27,41.39,41.4,282825.0,37.4447,37.4624,36.6825,36.6914,282825.0
2020-12-07 09:35:00,41.4,41.51,40.89,40.99,84677.0,36.6914,36.7888,36.2394,36.328,84677.0
2020-12-07 09:40:00,40.97,41.36,40.94,41.28,64038.0,36.3103,36.6559,36.2837,36.585,64038.0
2020-12-07 09:45:00,41.25,41.3,41.14,41.3,48939.0,36.5584,36.6027,36.4609,36.6027,48939.0
2020-12-07 09:50:00,41.31,41.36,41.17,41.27,42881.0,36.6116,36.6559,36.4875,36.5761,42881.0
2020-12-07 09:55:00,41.23,41.38,41.12,41.29,42855.0,36.5407,36.6736,36.4432,36.5939,42855.0
2020-12-07 10:00:00,41.29,41.29,41.07,41.14,43723.0,36.5939,36.5939,36.3989,36.4609,43723.0
2020-12-07 10:05:00,41.13,41.25,41.07,41.19,46036.0,36.4521,36.5584,36.3989,36.5052,46036.0
2020-12-07 10:10:00,41.2,41.39,41.18,41.29,36465.0,36.5141,36.6825,36.4964,36.5939,36465.0
2020-12-07 10:15:00,41.29,41.44,41.25,41.43,68310.0,36.5939,36.7268,36.5584,36.7179,68310.0
2020-12-07 10:20:00,41.43,41.54,41.4,41.52,77049.0,36.7179,36.8154,36.6914,36.7977,77049.0
2020-12-07 10:25:00,41.53,41.78,41.5,41.77,91126.0,36.8066,37.0281,36.78,37.0193,91126.0
2020-12-07 10:30:00,41.77,41.97,41.73,41.89,61533.0,37.0193,37.1965,36.9838,37.1256,61533.0
2020-12-07 10:35:00,41.91,42.22,41.88,42.22,83209.0,37.1434,37.4181,37.1168,37.4181,83209.0
2020-12-07 10:40:00,42.23,42.27,42.12,42.19,28997.0,37.427,37.4624,37.3295,37.3915,28997.0
2020-12-07 10:45:00,42.18,42.29,42.18,42.29,25391.0,37.3826,37.4801,37.3826,37.4801,25391.0
2020-12-07 10:50:00,42.29,42.53,42.27,42.52,41863.0,37.4801,37.6928,37.4624,37.684,41863.0
2020-12-07 10:55:00,42.52,42.54,42.43,42.49,42596.0,37.684,37.7017,37.6042,37.6574,42596.0
2020-12-07 11:00:00,42.48,42.63,42.48,42.56,31878.0,37.6485,37.7815,37.6485,37.7194,31878.0
2020-12-07 11:05:00,42.56,42.56,42.33,42.34,55955.0,37.7194,37.7194,37.5156,37.5244,55955.0
2020-12-07 11:10:00,42.34,42.44,42.27,42.44,52516.0,37.5244,37.6131,37.4624,37.6131,52516.0
2020-12-07 11:15:00,42.44,42.6,42.44,42.52,37877.0,37.6131,37.7549,37.6131,37.684,37877.0
2020-12-07 11:20:00,42.53,42.54,42.47,42.52,31070.0,37.6928,37.7017,37.6397,37.684,31070.0
2020-12-07 11:25:00,42.53,42.65,42.53,42.64,30328.0,37.6928,37.7992,37.6928,37.7903,30328.0
2020-12-07 11:30:00,42.62,42.74,42.62,42.67,37731.0,37.7726,37.879,37.7726,37.8169,37731.0
2020-12-07 11:35:00,42.66,42.67,42.54,42.54,18168.0,37.8081,37.8169,37.7017,37.7017,18168.0
2020-12-07 11:40:00,42.53,42.59,42.43,42.51,21992.0,37.6928,37.746,37.6042,37.6751,21992.0
2020-12-07 11:45:00,42.51,42.6,42.46,42.52,19542.0,37.6751,37.7549,37.6308,37.684,19542.0
2020-12-07 11:50:00,42.52,42.53,42.41,42.48,24764.0,37.684,37.6928,37.5865,37.6485,24764.0
2020-12-07 11:55:00,42.5,42.71,42.49,42.71,45417.0,37.6663,37.8524,37.6574,37.8524,45417.0
2020-12-07 12:00:00,42.7,42.7,42.57,42.58,27574.0,37.8435,37.8435,37.7283,37.7372,27574.0
2020-12-07 12:05:00,42.58,42.66,42.54,42.64,27678.0,37.7372,37.8081,37.7017,37.7903,27678.0
2020-12-07 12:10:00,42.64,42.69,42.58,42.65,31040.0,37.7903,37.8346,37.7372,37.7992,31040.0
2020-12-07 12:15:00,42.66,42.68,42.55,42.66,26282.0,37.8081,37.8258,37.7106,37.8081,26282.0
2020-12-07 12:20:00,42.65,42.65,42.35,42.46,30762.0,37.7992,37.7992,37.5333,37.6308,30762.0
2020-12-07 12:25:00,42.46,42.47,42.39,42.47,18512.0,37.6308,37.6397,37.5688,37.6397,18512.0
2020-12-07 12:30:00,42.45,42.45,42.4,42.44,15929.0,37.6219,37.6219,37.5776,37.6131,15929.0
2020-12-07 12:35:00,42.43,42.44,42.35,42.41,13259.0,37.6042,37.6131,37.5333,37.5865,13259.0
2020-12-07 12:40:00,42.44,42.46,42.37,42.43,15289.0,37.6131,37.6308,37.551,37.6042,15289.0
2020-12-07 12:45:00,42.44,42.49,42.4,42.47,18249.0,37.6131,37.6574,37.5776,37.6397,18249.0
2020-12-07 12:50:00,42.45,42.52,42.45,42.5,18442.0,37.6219,37.684,37.6219,37.6663,18442.0
2020-12-07 12:55:00,42.51,42.54,42.49,42.51,15121.0,37.6751,37.7017,37.6574,37.6751,15121.0
2020-12-07 13:00:00,42.49,42.5,42.4,42.45,14873.0,37.6574,37.6663,37.5776,37.6219,14873.0
2020-12-07 13:05:00,42.45,42.61,42.43,42.6,31012.0,37.6219,37.7637,37.6042,37.7549,31012.0
2020-12-07 13:10:00,42.6,42.65,42.57,42.63,36297.0,37.7549,37.7992,37.7283,37.7815,36297.0
2020-12-07 13:15:00,42.62,42.64,42.43,42.44,37233.0,37.7726,37.7903,37.6042,37.6131,37233.0
2020-12-07 13:20:00,42.45,42.57,42.43,42.57,27294.0,37.6219,37.7283,37.6042,37.7283,27294.0
2020-12-07 13:25:00,42.57,42.57,42.37,42.4,20037.0,37.7283,37.7283,37.551,37.5776,20037.0
2020-12-07 13:30:00,42.39,42.44,42.38,42.43,12506.0,37.5688,37.6131,37.5599,37.6042,12506.0
2020-12-07 13:35:00,42.44,42.53,42.37,42.4,23873.0,37.6131,37.6928,37.551,37.5776,23873.0
2020-12-07 13:40:00,42.4,42.4,42.26,42.28,13237.0,37.5776,37.5776,37.4535,37.4713,13237.0
2020-12-07 13:45:00,42.26,42.32,42.23,42.32,29125.0,37.4535,37.5067,37.427,37.5067,29125.0
2020-12-07 13:50:00,42.3,42.34,42.26,42.3,24928.0,37.489,37.5244,37.4535,37.489,24928.0
2020-12-07 13:55:00,42.29,42.37,42.25,42.25,22742.0,37.4801,37.551,37.4447,37.4447,22742.0
2020-12-07 14:00:00,42.25,42.3,42.2,42.27,37900.0,37.4447,37.489,37.4004,37.4624,37900.0
2020-12-07 14:05:00,42.29,42.33,42.27,42.33,22803.0,37.4801,37.5156,37.4624,37.5156,22803.0
2020-12-07 14:10:00,42.33,42.35,42.2,42.25,20714.0,37.5156,37.5333,37.4004,37.4447,20714.0
2020-12-07 14:15:00,42.24,42.26,42.19,42.19,16762.0,37.4358,37.4535,37.3915,37.3915,16762.0
2020-12-07 14:20:00,42.21,42.23,42.14,42.17,22452.0,37.4092,37.427,37.3472,37.3738,22452.0
2020-12-07 14:25:00,42.18,42.3,42.18,42.25,61001.0,37.3826,37.489,37.3826,37.4447,61001.0
2020-12-07 14:30:00,42.25,42.27,42.16,42.17,15781.0,37.4447,37.4624,37.3649,37.3738,15781.0
2020-12-07 14:35:00,42.16,42.19,42.11,42.18,17163.0,37.3649,37.3915,37.3206,37.3826,17163.0
2020-12-07 14:40:00,42.17,42.21,42.13,42.2,19344.0,37.3738,37.4092,37.3383,37.4004,19344.0
2020-12-07 14:45:00,42.2,42.33,42.19,42.33,23319.0,37.4004,37.5156,37.3915,37.5156,23319.0
2020-12-07 14:50:00,42.34,42.36,42.31,42.32,19222.0,37.5244,37.5422,37.4979,37.5067,19222.0
2020-12-07 14:55:00,42.32,42.32,42.2,42.2,18887.0,37.5067,37.5067,37.4004,37.4004,18887.0
2020-12-07 15:00:00,42.22,42.25,42.16,42.21,42607.0,37.4181,37.4447,37.3649,37.4092,42607.0
2020-12-07 15:05:00,42.21,42.22,42.16,42.19,19880.0,37.4092,37.4181,37.3649,37.3915,19880.0
2020-12-07 15:10:00,42.19,42.19,42.11,42.17,26406.0,37.3915,37.3915,37.3206,37.3738,26406.0
2020-12-07 15:15:00,42.18,42.33,42.16,42.3,26222.0,37.3826,37.5156,37.3649,37.489,26222.0
2020-12-07 15:20:00,42.29,42.3,42.21,42.22,24854.0,37.4801,37.489,37.4092,37.4181,24854.0
2020-12-07 15:25:00,42.21,42.32,42.19,42.31,36345.0,37.4092,37.5067,37.3915,37.4979,36345.0
2020-12-07 15:30:00,42.3,42.4,42.29,42.29,44437.0,37.489,37.5776,37.4801,37.4801,44437.0
2020-12-07 15:35:00,42.31,42.34,42.26,42.3,53943.0,37.4979,37.5244,37.4535,37.489,53943.0
2020-12-07 15:40:00,42.3,42.32,42.09,42.19,74694.0,37.489,37.5067,37.3029,37.3915,74694.0
2020-12-07 15:45:00,42.19,42.27,42.12,42.13,121607.0,37.3915,37.4624,37.3295,37.3383,121607.0
2020-12-07 15:50:00,42.12,42.35,42.12,42.34,129992.0,37.3295,37.5333,37.3295,37.5244,129992.0
2020-12-07 15:55:00,42.34,42.37,42.2,42.2,336448.0,37.5244,37.551,37.4004,37.4004,336448.0
2020-12-08 09:30:00,41.55,42.87,41.49,42.87,156771.0,36.8243,37.9942,36.7711,37.9942,156771.0
2020-12-08 09:35:00,42.81,42.98,42.62,42.98,88964.0,37.941,38.0917,37.7726,38.0917,88964.0
2020-12-08 09:40:00,42.95,43.18,42.69,42.72,112509.0,38.0651,38.2689,37.8346,37.8612,112509.0
2020-12-08 09:45:00,42.72,42.99,42.64,42.89,67569.0,37.8612,38.1005,37.7903,38.0119,67569.0
2020-12-08 09:50:00,42.92,43.06,42.88,42.97,45623.0,38.0385,38.1626,38.003,38.0828,45623.0
2020-12-08 09:55:00,42.95,42.99,42.8,42.8,41052.0,38.0651,38.1005,37.9321,37.9321,41052.0
2020-12-08 10:00:00,42.79,42.83,42.57,42.6,44991.0,37.9233,37.9587,37.7283,37.7549,44991.0
2020-12-08 10:05:00,42.61,42.62,42.33,42.52,79867.0,37.7637,37.7726,37.5156,37.684,79867.0
2020-12-08 10:10:00,42.51,42.79,42.48,42.75,37060.0,37.6751,37.9233,37.6485,37.8878,37060.0
2020-12-08 10:15:00,42.76,42.8,42.61,42.64,36045.0,37.8967,37.9321,37.7637,37.7903,36045.0
2020-12-08 10:20:00,42.65,42.84,42.62,42.81,44786.0,37.7992,37.9676,37.7726,37.941,44786.0
2020-12-08 10:25:00,42.82,42.94,42.78,42.93,60542.0,37.9499,38.0562,37.9144,38.0473,60542.0
2020-12-08 10:30:00,42.94,42.97,42.85,42.93,52391.0,38.0562,38.0828,37.9764,38.0473,52391.0
2020-12-08 10:35:00,42.94,43.05,42.85,42.97,52354.0,38.0562,38.1537,37.9764,38.0828,52354.0
2020-12-08 10:40:00,42.98,43.05,42.94,42.95,36343.0,38.0917,38.1537,38.0562,38.0651,36343.0
2020-12-08 10:45:00,42.95,43.04,42.9,42.98,17903.0,38.0651,38.1448,38.0208,38.0917,17903.0
2020-12-08 10:50:00,42.98,42.98,42.86,42.92,29838.0,38.0917,38.0917,37.9853,38.0385,29838.0
2020-12-08 10:55:00,42.94,43.12,42.94,43.12,34818.0,38.0562,38.2157,38.0562,38.2157,34818.0
2020-12-08 11:00:00,43.15,43.27,43.13,43.16,27632.0,38.2423,38.3487,38.2246,38.2512,27632.0
2020-12-08 11:05:00,43.18,43.26,43.07,43.12,33088.0,38.2689,38.3398,38.1714,38.2157,33088.0
2020-12-08 11:10:00,43.13,43.31,43.07,43.19,46782.0,38.2246,38.3841,38.1714,38.2778,46782.0
2020-12-08 11:15:00,43.18,43.27,43.07,43.16,29709.0,38.2689,38.3487,38.1714,38.2512,29709.0
2020-12-08 11:20:00,43.16,43.21,43.03,43.16,30001.0,38.2512,38.2955,38.136,38.2512,30001.0
2020-12-08 11:25:00,43.16,43.19,42.96,43.01,32992.0,38.2512,38.2778,38.0739,38.1182,32992.0
2020-12-08 11:30:00,43.01,43.04,42.95,43.0,12113.0,38.1182,38.1448,38.0651,38.1094,12113.0
2020-12-08 11:35:00,43.0,43.04,42.83,42.85,26129.0,38.1094,38.1448,37.9587,37.9764,26129.0
2020-12-08 11:40:00,42.84,42.85,42.75,42.77,16503.0,37.9676,37.9764,37.8878,37.9055,16503.0
2020-12-08 11:45:00,42.79,42.91,42.75,42.77,41883.0,37.9233,38.0296,37.8878,37.9055,41883.0
2020-12-08 11:50:00,42.78,42.82,42.67,42.67,64254.0,37.9144,37.9499,37.8169,37.8169,64254.0
2020-12-08 11:55:00,42.66,42.79,42.61,42.74,43507.0,37.8081,37.9233,37.7637,37.879,43507.0
2020-12-08 12:00:00,42.73,42.78,42.61,42.66,83345.0,37.8701,37.9144,37.7637,37.8081,83345.0
2020-12-08 12:05:00,42.62,42.78,42.57,42.78,26379.0,37.7726,37.9144,37.7283,37.9144,26379.0
2020-12-08 12:10:00,42.79,42.88,42.76,42.83,25006.0,37.9233,38.003,37.8967,37.9587,25006.0
2020-12-08 12:15:00,42.83,42.94,42.8,42.81,20464.0,37.9587,38.0562,37.9321,37.941,20464.0
2020-12-08 12:20:00,42.84,42.84,42.75,42.79,10343.0,37.9676,37.9676,37.8878,37.9233,10343.0
2020-12-08 12:25:00,42.77,42.84,42.74,42.76,13435.0,37.9055,37.9676,37.879,37.8967,13435.0
2020-12-08 12:30:00,42.74,42.81,42.7,42.78,16114.0,37.879,37.941,37.8435,37.9144,16114.0
2020-12-08 12:35:00,42.78,42.78,42.63,42.65,14214.0,37.9144,37.9144,37.7815,37.7992,14214.0
2020-12-08 12:40:00,42.66,42.81,42.65,42.73,14840.0,37.8081,37.941,37.7992,37.8701,14840.0
2020-12-08 12:45:00,42.73,42.75,42.63,42.68,25199.0,37.8701,37.8878,37.7815,37.8258,25199.0
2020-12-08 12:50:00,42.68,42.76,42.63,42.66,42254.0,37.8258,37.8967,37.7815,37.8081,42254.0
2020-12-08 12:55:00,42.65,42.68,42.51,42.59,65524.0,37.7992,37.8258,37.6751,37.746,65524.0
2020-12-08 13:00:00,42.6,42.61,42.53,42.58,20580.0,37.7549,37.7637,37.6928,37.7372,20580.0
2020-12-08 13:05:00,42.56,42.57,42.5,42.52,30894.0,37.7194,37.7283,37.6663,37.684,30894.0
2020-12-08 13:10:00,42.53,42.61,42.51,42.6,18687.0,37.6928,37.7637,37.6751,37.7549,18687.0
2020-12-08 13:15:00,42.58,42.65,42.55,42.63,26749.0,37.7372,37.7992,37.7106,37.7815,26749.0
2020-12-08 13:20:00,42.65,42.68,42.61,42.67,18559.0,37.7992,37.8258,37.7637,37.8169,18559.0
2020-12-08 13:25:00,42.67,42.69,42.55,42.58,14823.0,37.8169,37.8346,37.7106,37.7372,14823.0
2020-12-08 13:30:00,42.56,42.6,42.47,42.57,22777.0,37.7194,37.7549,37.6397,37.7283,22777.0
2020-12-08 13:35:00,42.56,42.56,42.44,42.48,17807.0,37.7194,37.7194,37.6131,37.6485,17807.0
2020-12-08 13:40:00,42.47,42.54,42.44,42.47,19215.0,37.6397,37.7017,37.6131,37.6397,19215.0
2020-12-08 13:45:00,42.45,42.58,42.45,42.53,18471.0,37.6219,37.7372,37.6219,37.6928,18471.0
2020-12-08 13:50:00,42.53,42.54,42.4,42.42,17564.0,37.6928,37.7017,37.5776,37.5953,17564.0
2020-12-08 13:55:00,42.42,42.46,42.4,42.46,17400.0,37.5953,37.6308,37.5776,37.6308,17400.0
2020-12-08 14:00:00,42.45,42.51,42.43,42.43,18498.0,37.6219,37.6751,37.6042,37.6042,18498.0
2020-12-08 14:05:00,42.43,42.66,42.39,42.66,19459.0,37.6042,37.8081,37.5688,37.8081,19459.0
2020-12-08 14:10:00,42.66,42.75,42.66,42.75,24051.0,37.8081,37.8878,37.8081,37.8878,24051.0
2020-12-08 14:15:00,42.76,42.78,42.64,42.7,16150.0,37.8967,37.9144,37.7903,37.8435,16150.0
2020-12-08 14:20:00,42.7,42.72,42.64,42.65,13133.0,37.8435,37.8612,37.7903,37.7992,13133.0
2020-12-08 14:25:00,42.66,42.68,42.58,42.61,16042.0,37.8081,37.8258,37.7372,37.7637,16042.0
2020-12-08 14:30:00,42.63,42.67,42.58,42.61,11836.0,37.7815,37.8169,37.7372,37.7637,11836.0
2020-12-08 14:35:00,42.59,42.61,42.51,42.56,12719.0,37.746,37.7637,37.6751,37.7194,12719.0
2020-12-08 14:40:00,42.55,42.57,42.46,42.47,33192.0,37.7106,37.7283,37.6308,37.6397,33192.0
2020-12-08 14:45:00,42.47,42.49,42.35,42.42,32216.0,37.6397,37.6574,37.5333,37.5953,32216.0
2020-12-08 14:50:00,42.41,42.42,42.37,42.4,19560.0,37.5865,37.5953,37.551,37.5776,19560.0
2020-12-08 14:55:00,42.4,42.44,42.37,42.39,18851.0,37.5776,37.6131,37.551,37.5688,18851.0
2020-12-08 15:00:00,42.39,42.44,42.37,42.42,21983.0,37.5688,37.6131,37.551,37.5953,21983.0
2020-12-08 15:05:00,42.41,42.46,42.38,42.41,17563.0,37.5865,37.6308,37.5599,37.5865,17563.0
2020-12-08 15:10:00,42.42,42.42,42.35,42.39,28542.0,37.5953,37.5953,37.5333,37.5688,28542.0
2020-12-08 15:15:00,42.4,42.48,42.39,42.48,25468.0,37.5776,37.6485,37.5688,37.6485,25468.0
2020-12-08 15:20:00,42.48,42.49,42.37,42.43,21467.0,37.6485,37.6574,37.551,37.6042,21467.0
2020-12-08 15:25:00,42.43,42.44,42.33,42.34,33364.0,37.6042,37.6131,37.5156,37.5244,33364.0
2020-12-08 15:30:00,42.34,42.4,42.31,42.4,33929.0,37.5244,37.5776,37.4979,37.5776,33929.0
2020-12-08 15:35:00,42.39,42.42,42.32,42.41,25811.0,37.5688,37.5953,37.5067,37.5865,25811.0
2020-12-08 15:40:00,42.4,42.58,42.38,42.58,33690.0,37.5776,37.7372,37.5599,37.7372,33690.0
2020-12-08 15:45:00,42.58,42.61,42.4,42.43,38234.0,37.7372,37.7637,37.5776,37.6042,38234.0
2020-12-08 15:50:00,42.43,42.48,42.41,42.46,51260.0,37.6042,37.6485,37.5865,37.6308,51260.0
2020-12-08 15:55:00,42.46,42.53,42.44,42.46,221157.0,37.6308,37.6928,37.6131,37.6308,221157.0
2020-12-09 09:30:00,43.18,43.4,42.84,43.2,122562.0,38.2689,38.4639,37.9676,38.2866,122562.0
2020-12-09 09:35:00,43.21,43.45,43.15,43.23,38918.0,38.2955,38.5082,38.2423,38.3132,38918.0
2020-12-09 09:40:00,43.18,43.4,43.15,43.28,20742.0,38.2689,38.4639,38.2423,38.3575,20742.0
2020-12-09 09:45:00,43.32,43.35,42.96,42.98,54366.0,38.393,38.4196,38.0739,38.0917,54366.0
2020-12-09 09:50:00,43.01,43.21,42.9,43.18,26167.0,38.1182,38.2955,38.0208,38.2689,26167.0
2020-12-09 09:55:00,43.17,43.48,43.17,43.43,26770.0,38.26,38.5348,38.26,38.4905,26770.0
2020-12-09 10:00:00,43.46,43.7,43.46,43.7,55297.0,38.5171,38.7298,38.5171,38.7298,55297.0
2020-12-09 10:05:00,43.71,43.82,43.69,43.81,38651.0,38.7386,38.8361,38.7209,38.8273,38651.0
2020-12-09 10:10:00,43.84,43.88,43.52,43.55,57909.0,38.8538,38.8893,38.5702,38.5968,57909.0
2020-12-09 10:15:00,43.56,43.7,43.48,43.69,32642.0,38.6057,38.7298,38.5348,38.7209,32642.0
2020-12-09 10:20:00,43.68,43.68,43.29,43.34,38356.0,38.712,38.712,38.3664,38.4107,38356.0
2020-12-09 10:25:00,43.31,43.46,43.3,43.33,19119.0,38.3841,38.5171,38.3753,38.4018,19119.0
2020-12-09 10:30:00,43.36,43.36,42.69,42.77,60776.0,38.4284,38.4284,37.8346,37.9055,60776.0
2020-12-09 10:35:00,42.77,42.82,42.65,42.82,39583.0,37.9055,37.9499,37.7992,37.9499,39583.0
2020-12-09 10:40:00,42.84,42.92,42.67,42.67,64465.0,37.9676,38.0385,37.8169,37.8169,64465.0
2020-12-09 10:45:00,42.71,42.72,42.47,42.58,49821.0,37.8524,37.8612,37.6397,37.7372,49821.0
2020-12-09 10:50:00,42.56,42.67,42.47,42.53,19367.0,37.7194,37.8169,37.6397,37.6928,19367.0
2020-12-09 10:55:00,42.56,42.6,42.42,42.42,17663.0,37.7194,37.7549,37.5953,37.5953,17663.0
2020-12-09 11:00:00,42.42,42.46,42.08,42.09,53939.0,37.5953,37.6308,37.294,37.3029,53939.0
2020-12-09 11:05:00,42.07,42.21,41.94,42.16,50476.0,37.2852,37.4092,37.1699,37.3649,50476.0
2020-12-09 11:10:00,42.16,42.4,42.16,42.37,33200.0,37.3649,37.5776,37.3649,37.551,33200.0
2020-12-09 11:15:00,42.38,42.44,42.16,42.16,59403.0,37.5599,37.6131,37.3649,37.3649,59403.0
2020-12-09 11:20:00,42.18,42.26,42.14,42.19,38992.0,37.3826,37.4535,37.3472,37.3915,38992.0
2020-12-09 11:25:00,42.21,42.28,42.15,42.23,21346.0,37.4092,37.4713,37.3561,37.427,21346.0
2020-12-09 11:30:00,42.26,42.31,42.1,42.13,23289.0,37.4535,37.4979,37.3117,37.3383,23289.0
2020-12-09 11:35:00,42.13,42.26,42.1,42.21,16092.0,37.3383,37.4535,37.3117,37.4092,16092.0
2020-12-09 11:40:00,42.21,42.37,42.21,42.35,23059.0,37.4092,37.551,37.4092,37.5333,23059.0
2020-12-09 11:45:00,42.35,42.52,42.34,42.38,35050.0,37.5333,37.684,37.5244,37.5599,35050.0
2020-12-09 11:50:00,42.39,42.42,42.28,42.29,25010.0,37.5688,37.5953,37.4713,37.4801,25010.0
2020-12-09 11:55:00,42.3,42.73,42.28,42.67,46942.0,37.489,37.8701,37.4713,37.8169,46942.0
2020-12-09 12:00:00,42.69,42.74,42.63,42.68,37388.0,37.8346,37.879,37.7815,37.8258,37388.0
2020-12-09 12:05:00,42.68,42.85,42.66,42.84,44514.0,37.8258,37.9764,37.8081,37.9676,44514.0
2020-12-09 12:10:00,42.81,42.94,42.8,42.87,28633.0,37.941,38.0562,37.9321,37.9942,28633.0
2020-12-09 12:15:00,42.88,42.95,42.84,42.92,25390.0,38.003,38.0651,37.9676,38.0385,25390.0
2020-12-09 12:20:00,42.91,43.03,42.89,42.91,37698.0,38.0296,38.136,38.0119,38.0296,37698.0
2020-12-09 12:25:00,42.91,42.96,42.79,42.84,47435.0,38.0296,38.0739,37.9233,37.9676,47435.0
2020-12-09 12:30:00,42.83,42.87,42.69,42.84,22845.0,37.9587,37.9942,37.8346,37.9676,22845.0
2020-12-09 12:35:00,42.84,42.94,42.81,42.87,22170.0,37.9676,38.0562,37.941,37.9942,22170.0
2020-12-09 12:40:00,42.87,42.92,42.75,42.78,20005.0,37.9942,38.0385,37.8878,37.9144,20005.0
2020-12-09 12:45:00,42.79,42.86,42.74,42.81,22917.0,37.9233,37.9853,37.879,37.941,22917.0
2020-12-09 12:50:00,42.8,42.95,42.74,42.91,44714.0,37.9321,38.0651,37.879,38.0296,44714.0
2020-12-09 12:55:00,42.89,43.07,42.85,42.96,41615.0,38.0119,38.1714,37.9764,38.0739,41615.0
2020-12-09 13:00:00,42.92,42.92,42.69,42.69,22962.0,38.0385,38.0385,37.8346,37.8346,22962.0
2020-12-09 13:05:00,42.67,42.82,42.66,42.8,24758.0,37.8169,37.9499,37.8081,37.9321,24758.0
2020-12-09 13:10:00,42.8,42.83,42.75,42.8,22213.0,37.9321,37.9587,37.8878,37.9321,22213.0
2020-12-09 13:15:00,42.82,42.9,42.75,42.86,26444.0,37.9499,38.0208,37.8878,37.9853,26444.0
2020-12-09 13:20:00,42.85,42.86,42.75,42.76,30845.0,37.9764,37.9853,37.8878,37.8967,30845.0
2020-12-09 13:25:00,42.76,42.78,42.58,42.65,50188.0,37.8967,37.9144,37.7372,37.7992,50188.0
2020-12-09 13:30:00,42.63,42.63,42.47,42.47,57053.0,37.7815,37.7815,37.6397,37.6397,57053.0
2020-12-09 13:35:00,42.48,42.68,42.45,42.66,55704.0,37.6485,37.8258,37.6219,37.8081,55704.0
2020-12-09 13:40:00,42.64,42.81,42.62,42.77,44551.0,37.7903,37.941,37.7726,37.9055,44551.0
2020-12-09 13:45:00,42.78,42.79,42.61,42.73,97965.0,37.9144,37.9233,37.7637,37.8701,97965.0
2020-12-09 13:50:00,42.69,42.71,42.37,42.41,18998.0,37.8346,37.8524,37.551,37.5865,18998.0
2020-12-09 13:55:00,42.41,42.41,42.17,42.17,36561.0,37.5865,37.5865,37.3738,37.3738,36561.0
2020-12-09 14:00:00,42.2,42.4,42.1,42.37,33312.0,37.4004,37.5776,37.3117,37.551,33312.0
2020-12-09 14:05:00,42.36,42.41,42.26,42.41,27825.0,37.5422,37.5865,37.4535,37.5865,27825.0
2020-12-09 14:10:00,42.39,42.39,42.24,42.36,18064.0,37.5688,37.5688,37.4358,37.5422,18064.0
2020-12-09 14:15:00,42.36,42.37,42.19,42.36,12836.0,37.5422,37.551,37.3915,37.5422,12836.0
2020-12-09 14:20:00,42.36,42.5,42.29,42.5,19351.0,37.5422,37.6663,37.4801,37.6663,19351.0
2020-12-09 14:25:00,42.51,42.73,42.48,42.71,29700.0,37.6751,37.8701,37.6485,37.8524,29700.0
2020-12-09 14:30:00,42.7,42.8,42.62,42.66,31390.0,37.8435,37.9321,37.7726,37.8081,31390.0
2020-12-09 14:35:00,42.65,42.67,42.52,42.53,23524.0,37.7992,37.8169,37.684,37.6928,23524.0
2020-12-09 14:40:00,42.55,42.58,42.4,42.4,17795.0,37.7106,37.7372,37.5776,37.5776,17795.0
2020-12-09 14:45:00,42.39,42.62,42.39,42.54,29624.0,37.5688,37.7726,37.5688,37.7017,29624.0
2020-12-09 14:50:00,42.55,42.62,42.52,42.62,34579.0,37.7106,37.7726,37.684,37.7726,34579.0
2020-12-09 14:55:00,42.63,42.65,42.57,42.58,25396.0,37.7815,37.7992,37.7283,37.7372,25396.0
2020-12-09 15:00:00,42.57,42.63,42.46,42.49,38045.0,37.7283,37.7815,37.6308,37.6574,38045.0
2020-12-09 15:05:00,42.49,42.61,42.48,42.53,36658.0,37.6574,37.7637,37.6485,37.6928,36658.0
2020-12-09 15:10:00,42.53,42.56,42.42,42.44,24918.0,37.6928,37.7194,37.5953,37.6131,24918.0
2020-12-09 15:15:00,42.44,42.47,42.32,42.39,26279.0,37.6131,37.6397,37.5067,37.5688,26279.0
2020-12-09 15:20:00,42.4,42.44,42.3,42.34,32118.0,37.5776,37.6131,37.489,37.5244,32118.0
2020-12-09 15:25:00,42.35,42.35,42.25,42.26,33851.0,37.5333,37.5333,37.4447,37.4535,33851.0
2020-12-09 15:30:00,42.26,42.41,42.26,42.38,39595.0,37.4535,37.5865,37.4535,37.5599,39595.0
2020-12-09 15:35:00,42.38,42.52,42.35,42.46,44415.0,37.5599,37.684,37.5333,37.6308,44415.0
2020-12-09 15:40:00,42.44,42.61,42.44,42.61,37714.0,37.6131,37.7637,37.6131,37.7637,37714.0
2020-12-09 15:45:00,42.6,42.76,42.58,42.65,52344.0,37.7549,37.8967,37.7372,37.7992,52344.0
2020-12-09 15:50:00,42.64,42.77,42.61,42.73,92713.0,37.7903,37.9055,37.7637,37.8701,92713.0
2020-12-09 15:55:00,42.72,42.85,42.65,42.68,270906.0,37.8612,37.9764,37.7992,37.8258,270906.0
2020-12-10 09:30:00,42.45,43.14,42.34,42.97,136624.0,37.6219,38.2335,37.5244,38.0828,136624.0
2020-12-10 09:35:00,42.98,43.4,42.92,43.4,66391.0,38.0917,38.4639,38.0385,38.4639,66391.0
2020-12-10 09:40:00,43.36,43.39,42.98,43.14,51133.0,38.4284,38.455,38.0917,38.2335,51133.0
2020-12-10 09:45:00,43.12,43.33,43.12,43.3,30489.0,38.2157,38.4018,38.2157,38.3753,30489.0
2020-12-10 09:50:00,43.29,43.51,43.29,43.37,77592.0,38.3664,38.5614,38.3664,38.4373,77592.0
2020-12-10 09:55:00,43.4,43.65,43.38,43.6,54844.0,38.4639,38.6855,38.4462,38.6411,54844.0
2020-12-10 10:00:00,43.59,43.72,43.37,43.52,78833.0,38.6323,38.7475,38.4373,38.5702,78833.0
2020-12-10 10:05:00,43.53,43.56,43.39,43.46,42358.0,38.5791,38.6057,38.455,38.5171,42358.0
2020-12-10 10:10:00,43.47,43.57,43.4,43.52,37263.0,38.5259,38.6146,38.4639,38.5702,37263.0
2020-12-10 10:15:00,43.54,43.7,43.49,43.66,41582.0,38.588,38.7298,38.5437,38.6943,41582.0
2020-12-10 10:20:00,43.65,43.88,43.65,43.83,75865.0,38.6855,38.8893,38.6855,38.845,75865.0
2020-12-10 10:25:00,43.82,44.06,43.82,44.01,87566.0,38.8361,39.0488,38.8361,39.0045,87566.0
2020-12-10 10:30:00,44.05,44.11,43.93,44.02,57532.0,39.04,39.0931,38.9336,39.0134,57532.0
2020-12-10 10:35:00,44.0,44.21,43.99,44.1,67386.0,38.9956,39.1818,38.9868,39.0843,67386.0
2020-12-10 10:40:00,44.09,44.17,43.95,44.05,87840.0,39.0754,39.1463,38.9513,39.04,87840.0
2020-12-10 10:45:00,44.06,44.36,44.06,44.25,104387.0,39.0488,39.3147,39.0488,39.2172,104387.0
2020-12-10 10:50:00,44.25,44.45,44.25,44.44,94790.0,39.2172,39.3945,39.2172,39.3856,94790.0
2020-12-10 10:55:00,44.42,44.61,44.42,44.59,51276.0,39.3679,39.5363,39.3679,39.5185,51276.0
2020-12-10 11:00:00,44.62,44.63,44.52,44.58,64439.0,39.5451,39.554,39.4565,39.5097,64439.0
2020-12-10 11:05:00,44.58,44.63,44.23,44.31,32520.0,39.5097,39.554,39.1995,39.2704,32520.0
2020-12-10 11:10:00,44.35,44.52,44.34,44.47,47197.0,39.3058,39.4565,39.297,39.4122,47197.0
2020-12-10 11:15:00,44.47,44.69,44.43,44.59,76691.0,39.4122,39.6072,39.3767,39.5185,76691.0
2020-12-10 11:20:00,44.6,44.67,44.39,44.41,90291.0,39.5274,39.5894,39.3413,39.359,90291.0
2020-12-10 11:25:00,44.42,44.55,44.37,44.44,34468.0,39.3679,39.4831,39.3236,39.3856,34468.0
2020-12-10 11:30:00,44.44,44.46,44.23,44.27,31352.0,39.3856,39.4033,39.1995,39.2349,31352.0
2020-12-10 11:35:00,44.27,44.29,44.13,44.17,40514.0,39.2349,39.2527,39.1109,39.1463,40514.0
2020-12-10 11:40:00,44.17,44.21,44.13,44.16,35996.0,39.1463,39.1818,39.1109,39.1374,35996.0
2020-12-10 11:45:00,44.13,44.23,43.99,44.01,37980.0,39.1109,39.1995,38.9868,39.0045,37980.0
2020-12-10 11:50:00,43.99,44.0,43.7,43.8,58740.0,38.9868,38.9956,38.7298,38.8184,58740.0
2020-12-10 11:55:00,43.8,43.94,43.74,43.94,47196.0,38.8184,38.9425,38.7652,38.9425,47196.0
2020-12-10 12:00:00,43.94,43.98,43.88,43.94,48789.0,38.9425,38.9779,38.8893,38.9425,48789.0
2020-12-10 12:05:00,43.93,44.03,43.92,44.03,32710.0,38.9336,39.0222,38.9247,39.0222,32710.0
2020-12-10 12:10:00,44.05,44.09,43.97,43.99,23439.0,39.04,39.0754,38.9691,38.9868,23439.0
2020-12-10 12:15:00,43.98,44.0,43.92,43.93,32747.0,38.9779,38.9956,38.9247,38.9336,32747.0
2020-12-10 12:20:00,43.92,44.02,43.91,44.02,27880.0,38.9247,39.0134,38.9159,39.0134,27880.0
2020-12-10 12:25:00,44.01,44.06,43.95,44.02,22840.0,39.0045,39.0488,38.9513,39.0134,22840.0
2020-12-10 12:30:00,44.01,44.09,43.96,43.98,21803.0,39.0045,39.0754,38.9602,38.9779,21803.0
2020-12-10 12:35:00,43.98,44.02,43.87,43.94,21558.0,38.9779,39.0134,38.8804,38.9425,21558.0
2020-12-10 12:40:00,43.94,43.98,43.86,43.92,26394.0,38.9425,38.9779,38.8716,38.9247,26394.0
2020-12-10 12:45:00,43.9,43.93,43.79,43.79,24932.0,38.907,38.9336,38.8095,38.8095,24932.0
2020-12-10 12:50:00,43.78,43.81,43.71,43.75,20100.0,38.8007,38.8273,38.7386,38.7741,20100.0
2020-12-10 12:55:00,43.76,43.8,43.7,43.76,16834.0,38.7829,38.8184,38.7298,38.7829,16834.0
2020-12-10 13:00:00,43.74,43.74,43.57,43.6,26844.0,38.7652,38.7652,38.6146,38.6411,26844.0
2020-12-10 13:05:00,43.61,43.67,43.56,43.64,18027.0,38.65,38.7032,38.6057,38.6766,18027.0
2020-12-10 13:10:00,43.64,43.77,43.63,43.71,23621.0,38.6766,38.7918,38.6677,38.7386,23621.0
2020-12-10 13:15:00,43.71,43.74,43.68,43.69,26515.0,38.7386,38.7652,38.712,38.7209,26515.0
2020-12-10 13:20:00,43.68,43.69,43.59,43.64,38931.0,38.712,38.7209,38.6323,38.6766,38931.0
2020-12-10 13:25:00,43.64,43.7,43.55,43.55,31272.0,38.6766,38.7298,38.5968,38.5968,31272.0
2020-12-10 13:30:00,43.54,43.7,43.53,43.7,26539.0,38.588,38.7298,38.5791,38.7298,26539.0
2020-12-10 13:35:00,43.72,43.79,43.63,43.77,34243.0,38.7475,38.8095,38.6677,38.7918,34243.0
2020-12-10 13:40:00,43.76,43.76,43.59,43.67,18059.0,38.7829,38.7829,38.6323,38.7032,18059.0
2020-12-10 13:45:00,43.66,43.79,43.64,43.72,27573.0,38.6943,38.8095,38.6766,38.7475,27573.0
2020-12-10 13:50:00,43.74,43.76,43.64,43.69,21431.0,38.7652,38.7829,38.6766,38.7209,21431.0
2020-12-10 13:55:00,43.68,43.68,43.54,43.58,26369.0,38.712,38.712,38.588,38.6234,26369.0
2020-12-10 14:00:00,43.59,43.64,43.52,43.53,19514.0,38.6323,38.6766,38.5702,38.5791,19514.0
2020-12-10 14:05:00,43.53,43.62,43.53,43.54,56174.0,38.5791,38.6589,38.5791,38.588,56174.0
2020-12-10 14:10:00,43.54,43.56,43.31,43.46,57999.0,38.588,38.6057,38.3841,38.5171,57999.0
2020-12-10 14:15:00,43.47,43.51,43.42,43.51,21262.0,38.5259,38.5614,38.4816,38.5614,21262.0
2020-12-10 14:20:00,43.5,43.59,43.46,43.5,45731.0,38.5525,38.6323,38.5171,38.5525,45731.0
2020-12-10 14:25:00,43.5,43.57,43.48,43.5,20018.0,38.5525,38.6146,38.5348,38.5525,20018.0
2020-12-10 14:30:00,43.48,43.56,43.44,43.55,18873.0,38.5348,38.6057,38.4993,38.5968,18873.0
2020-12-10 14:35:00,43.55,43.63,43.53,43.59,35981.0,38.5968,38.6677,38.5791,38.6323,35981.0
2020-12-10 14:40:00,43.58,43.6,43.4,43.45,51606.0,38.6234,38.6411,38.4639,38.5082,51606.0
2020-12-10 14:45:00,43.46,43.48,43.39,43.42,21132.0,38.5171,38.5348,38.455,38.4816,21132.0
2020-12-10 14:50:00,43.44,43.51,43.42,43.46,23598.0,38.4993,38.5614,38.4816,38.5171,23598.0
2020-12-10 14:55:00,43.47,43.55,43.4,43.42,31995.0,38.5259,38.5968,38.4639,38.4816,31995.0
2020-12-10 15:00:00,43.42,43.65,43.41,43.58,45132.0,38.4816,38.6855,38.4728,38.6234,45132.0
2020-12-10 15:05:00,43.59,43.67,43.55,43.56,48787.0,38.6323,38.7032,38.5968,38.6057,48787.0
2020-12-10 15:10:00,43.59,43.64,43.55,43.6,21249.0,38.6323,38.6766,38.5968,38.6411,21249.0
2020-12-10 15:15:00,43.59,43.72,43.58,43.67,29374.0,38.6323,38.7475,38.6234,38.7032,29374.0
2020-12-10 15:20:00,43.66,43.75,43.62,43.68,27310.0,38.6943,38.7741,38.6589,38.712,27310.0
2020-12-10 15:25:00,43.68,43.7,43.58,43.6,31550.0,38.712,38.7298,38.6234,38.6411,31550.0
2020-12-10 15:30:00,43.6,43.76,43.55,43.59,49226.0,38.6411,38.7829,38.5968,38.6323,49226.0
2020-12-10 15:35:00,43.58,43.58,43.48,43.5,56220.0,38.6234,38.6234,38.5348,38.5525,56220.0
2020-12-10 15:40:00,43.5,43.64,43.46,43.54,62373.0,38.5525,38.6766,38.5171,38.588,62373.0
2020-12-10 15:45:00,43.55,43.67,43.54,43.55,86396.0,38.5968,38.7032,38.588,38.5968,86396.0
2020-12-10 15:50:00,43.55,43.93,43.53,43.9,152558.0,38.5968,38.9336,38.5791,38.907,152558.0
2020-12-10 15:55:00,43.9,43.91,43.76,43.83,367281.0,38.907,38.9159,38.7829,38.845,367281.0
2020-12-11 09:30:00,43.29,43.29,42.88,42.94,154408.0,38.3664,38.3664,38.003,38.0562,154408.0
2020-12-11 09:35:00,42.96,43.36,42.79,43.35,53410.0,38.0739,38.4284,37.9233,38.4196,53410.0
2020-12-11 09:40:00,43.36,43.43,43.07,43.17,40044.0,38.4284,38.4905,38.1714,38.26,40044.0
2020-12-11 09:45:00,43.13,43.25,42.84,42.85,28725.0,38.2246,38.3309,37.9676,37.9764,28725.0
2020-12-11 09:50:00,42.85,43.13,42.82,43.04,33311.0,37.9764,38.2246,37.9499,38.1448,33311.0
2020-12-11 09:55:00,43.07,43.2,43.06,43.14,30475.0,38.1714,38.2866,38.1626,38.2335,30475.0
2020-12-11 10:00:00,43.18,43.35,43.01,43.01,28945.0,38.2689,38.4196,38.1182,38.1182,28945.0
2020-12-11 10:05:00,43.01,43.02,42.87,42.89,42138.0,38.1182,38.1271,37.9942,38.0119,42138.0
2020-12-11 10:10:00,42.88,42.99,42.72,42.96,38450.0,38.003,38.1005,37.8612,38.0739,38450.0
2020-12-11 10:15:00,42.97,43.06,42.92,43.06,25376.0,38.0828,38.1626,38.0385,38.1626,25376.0
2020-12-11 10:20:00,43.05,43.05,42.92,42.98,49342.0,38.1537,38.1537,38.0385,38.0917,49342.0
2020-12-11 10:25:00,42.98,43.06,42.8,42.83,33732.0,38.0917,38.1626,37.9321,37.9587,33732.0
2020-12-11 10:30:00,42.84,43.13,42.84,43.09,28802.0,37.9676,38.2246,37.9676,38.1891,28802.0
2020-12-11 10:35:00,43.1,43.11,42.95,43.06,32649.0,38.198,38.2069,38.0651,38.1626,32649.0
2020-12-11 10:40:00,43.07,43.1,42.96,43.02,22127.0,38.1714,38.198,38.0739,38.1271,22127.0
2020-12-11 10:45:00,43.01,43.12,42.94,42.96,31150.0,38.1182,38.2157,38.0562,38.0739,31150.0
2020-12-11 10:50:00,42.95,42.96,42.9,42.92,38382.0,38.0651,38.0739,38.0208,38.0385,38382.0
2020-12-11 10:55:00,42.92,42.97,42.88,42.95,37629.0,38.0385,38.0828,38.003,38.0651,37629.0
2020-12-11 11:00:00,42.96,43.04,42.69,42.7,62475.0,38.0739,38.1448,37.8346,37.8435,62475.0
2020-12-11 11:05:00,42.72,42.77,42.68,42.76,21800.0,37.8612,37.9055,37.8258,37.8967,21800.0
2020-12-11 11:10:00,42.76,42.83,42.71,42.81,19025.0,37.8967,37.9587,37.8524,37.941,19025.0
2020-12-11 11:15:00,42.8,42.86,42.77,42.8,31105.0,37.9321,37.9853,37.9055,37.9321,31105.0
2020-12-11 11:20:00,42.8,42.83,42.63,42.67,25908.0,37.9321,37.9587,37.7815,37.8169,25908.0
2020-12-11 11:25:00,42.66,42.68,42.58,42.6,34222.0,37.8081,37.8258,37.7372,37.7549,34222.0
2020-12-11 11:30:00,42.61,42.64,42.53,42.54,33232.0,37.7637,37.7903,37.6928,37.7017,33232.0
2020-12-11 11:35:00,42.54,42.55,42.42,42.44,100030.0,37.7017,37.7106,37.5953,37.6131,100030.0
2020-12-11 11:40:00,42.45,42.49,42.34,42.35,28006.0,37.6219,37.6574,37.5244,37.5333,28006.0
2020-12-11 11:45:00,42.34,42.46,42.29,42.46,27059.0,37.5244,37.6308,37.4801,37.6308,27059.0
2020-12-11 11:50:00,42.44,42.58,42.44,42.51,23722.0,37.6131,37.7372,37.6131,37.6751,23722.0
2020-12-11 11:55:00,42.51,42.59,42.46,42.52,16918.0,37.6751,37.746,37.6308,37.684,16918.0
2020-12-11 12:00:00,42.55,42.64,42.53,42.56,18017.0,37.7106,37.7903,37.6928,37.7194,18017.0
2020-12-11 12:05:00,42.56,42.66,42.56,42.59,21699.0,37.7194,37.8081,37.7194,37.746,21699.0
2020-12-11 12:10:00,42.6,42.61,42.43,42.46,18520.0,37.7549,37.7637,37.6042,37.6308,18520.0
2020-12-11 12:15:00,42.44,42.54,42.4,42.4,23695.0,37.6131,37.7017,37.5776,37.5776,23695.0
2020-12-11 12:20:00,42.4,42.43,42.31,42.43,21826.0,37.5776,37.6042,37.4979,37.6042,21826.0
2020-12-11 12:25:00,42.44,42.46,42.39,42.45,15309.0,37.6131,37.6308,37.5688,37.6219,15309.0
2020-12-11 12:30:00,42.45,42.46,42.39,42.43,13957.0,37.6219,37.6308,37.5688,37.6042,13957.0
2020-12-11 12:35:00,42.42,42.42,42.28,42.32,17551.0,37.5953,37.5953,37.4713,37.5067,17551.0
2020-12-11 12:40:00,42.33,42.43,42.33,42.43,16227.0,37.5156,37.6042,37.5156,37.6042,16227.0
2020-12-11 12:45:00,42.44,42.5,42.41,42.5,23648.0,37.6131,37.6663,37.5865,37.6663,23648.0
2020-12-11 12:50:00,42.5,42.53,42.46,42.52,21454.0,37.6663,37.6928,37.6308,37.684,21454.0
2020-12-11 12:55:00,42.52,42.64,42.51,42.63,22550.0,37.684,37.7903,37.6751,37.7815,22550.0
2020-12-11 13:00:00,42.64,42.78,42.62,42.75,25786.0,37.7903,37.9144,37.7726,37.8878,25786.0
2020-12-11 13:05:00,42.75,42.75,42.58,42.62,23934.0,37.8878,37.8878,37.7372,37.7726,23934.0
2020-12-11 13:10:00,42.6,42.74,42.59,42.73,18128.0,37.7549,37.879,37.746,37.8701,18128.0
2020-12-11 13:15:00,42.73,42.76,42.53,42.55,20366.0,37.8701,37.8967,37.6928,37.7106,20366.0
2020-12-11 13:20:00,42.55,42.63,42.55,42.61,14478.0,37.7106,37.7815,37.7106,37.7637,14478.0
2020-12-11 13:25:00,42.61,42.77,42.57,42.77,16176.0,37.7637,37.9055,37.7283,37.9055,16176.0
2020-12-11 13:30:00,42.75,42.78,42.73,42.75,18572.0,37.8878,37.9144,37.8701,37.8878,18572.0
2020-12-11 13:35:00,42.75,42.84,42.74,42.82,16930.0,37.8878,37.9676,37.879,37.9499,16930.0
2020-12-11 13:40:00,42.81,42.86,42.74,42.78,20336.0,37.941,37.9853,37.879,37.9144,20336.0
2020-12-11 13:45:00,42.77,42.79,42.71,42.74,27859.0,37.9055,37.9233,37.8524,37.879,27859.0
2020-12-11 13:50:00,42.73,42.82,42.73,42.8,24442.0,37.8701,37.9499,37.8701,37.9321,24442.0
2020-12-11 13:55:00,42.81,42.86,42.78,42.84,34136.0,37.941,37.9853,37.9144,37.9676,34136.0
2020-12-11 14:00:00,42.85,42.86,42.72,42.75,26846.0,37.9764,37.9853,37.8612,37.8878,26846.0
2020-12-11 14:05:00,42.73,42.77,42.7,42.75,17589.0,37.8701,37.9055,37.8435,37.8878,17589.0
2020-12-11 14:10:00,42.76,42.96,42.74,42.92,38023.0,37.8967,38.0739,37.879,38.0385,38023.0
2020-12-11 14:15:00,42.91,42.99,42.91,42.97,17247.0,38.0296,38.1005,38.0296,38.0828,17247.0
2020-12-11 14:20:00,42.96,42.99,42.94,42.98,32042.0,38.0739,38.1005,38.0562,38.0917,32042.0
2020-12-11 14:25:00,42.97,42.99,42.82,42.88,28988.0,38.0828,38.1005,37.9499,38.003,28988.0
2020-12-11 14:30:00,42.87,42.91,42.84,42.9,27865.0,37.9942,38.0296,37.9676,38.0208,27865.0
2020-12-11 14:35:00,42.88,42.91,42.82,42.9,20082.0,38.003,38.0296,37.9499,38.0208,20082.0
2020-12-11 14:40:00,42.89,42.91,42.82,42.87,15185.0,38.0119,38.0296,37.9499,37.9942,15185.0
2020-12-11 14:45:00,42.88,42.93,42.85,42.91,16680.0,38.003,38.0473,37.9764,38.0296,16680.0
2020-12-11 14:50:00,42.91,42.92,42.83,42.89,19517.0,38.0296,38.0385,37.9587,38.0119,19517.0
2020-12-11 14:55:00,42.9,42.92,42.87,42.88,18953.0,38.0208,38.0385,37.9942,38.003,18953.0
2020-12-11 15:00:00,42.88,42.92,42.81,42.84,24091.0,38.003,38.0385,37.941,37.9676,24091.0
2020-12-11 15:05:00,42.84,42.86,42.71,42.73,22468.0,37.9676,37.9853,37.8524,37.8701,22468.0
2020-12-11 15:10:00,42.73,42.85,42.73,42.84,22507.0,37.8701,37.9764,37.8701,37.9676,22507.0
2020-12-11 15:15:00,42.85,43.0,42.85,42.96,34749.0,37.9764,38.1094,37.9764,38.0739,34749.0
2020-12-11 15:20:00,42.96,43.0,42.87,42.89,29676.0,38.0739,38.1094,37.9942,38.0119,29676.0
2020-12-11 15:25:00,42.9,42.96,42.87,42.93,47974.0,38.0208,38.0739,37.9942,38.0473,47974.0
2020-12-11 15:30:00,42.93,43.03,42.93,42.98,30634.0,38.0473,38.136,38.0473,38.0917,30634.0
2020-12-11 15:35:00,42.99,43.03,42.9,42.91,36843.0,38.1005,38.136,38.0208,38.0296,36843.0
2020-12-11 15:40:00,42.9,42.95,42.74,42.79,46556.0,38.0208,38.0651,37.879,37.9233,46556.0
2020-12-11 15:45:00,42.8,42.87,42.76,42.83,61142.0,37.9321,37.9942,37.8967,37.9587,61142.0
2020-12-11 15:50:00,42.82,42.91,42.81,42.88,65909.0,37.9499,38.0296,37.941,38.003,65909.0
2020-12-11 15:55:00,42.88,43.02,42.87,42.9,239361.0,38.003,38.1271,37.9942,38.0208,239361.0
2020-12-14 09:30:00,43.43,43.9,43.03,43.14,98256.0,38.4905,38.907,38.136,38.2335,98256.0
2020-12-14 09:35:00,43.16,43.18,42.74,42.97,45082.0,38.2512,38.2689,37.879,38.0828,45082.0
2020-12-14 09:40:00,42.99,43.02,42.85,43.0,40767.0,38.1005,38.1271,37.9764,38.1094,40767.0
2020-12-14 09:45:00,42.99,42.99,42.57,42.7,29002.0,38.1005,38.1005,37.7283,37.8435,29002.0
2020-12-14 09:50:00,42.7,42.79,42.51,42.52,33141.0,37.8435,37.9233,37.6751,37.684,33141.0
2020-12-14 09:55:00,42.55,42.62,42.48,42.48,46497.0,37.7106,37.7726,37.6485,37.6485,46497.0
2020-12-14 10:00:00,42.48,42.56,42.26,42.31,52667.0,37.6485,37.7194,37.4535,37.4979,52667.0
2020-12-14 10:05:00,42.33,42.5,42.25,42.33,35942.0,37.5156,37.6663,37.4447,37.5156,35942.0
2020-12-14 10:10:00,42.3,42.4,42.1,42.22,31838.0,37.489,37.5776,37.3117,37.4181,31838.0
2020-12-14 10:15:00,42.23,42.34,42.1,42.11,26838.0,37.427,37.5244,37.3117,37.3206,26838.0
2020-12-14 10:20:00,42.1,42.11,41.93,41.95,73841.0,37.3117,37.3206,37.1611,37.1788,73841.0
2020-12-14 10:25:00,41.94,42.04,41.85,41.95,55498.0,37.1699,37.2586,37.0902,37.1788,55498.0
2020-12-14 10:30:00,41.99,42.08,41.92,41.96,71619.0,37.2143,37.294,37.1522,37.1877,71619.0
2020-12-14 10:35:00,41.96,41.97,41.77,41.86,66795.0,37.1877,37.1965,37.0193,37.099,66795.0
2020-12-14 10:40:00,41.86,41.87,41.62,41.65,38302.0,37.099,37.1079,36.8863,36.9129,38302.0
2020-12-14 10:45:00,41.68,41.7,41.29,41.3,74541.0,36.9395,36.9572,36.5939,36.6027,74541.0
2020-12-14 10:50:00,41.28,41.31,41.14,41.2,62039.0,36.585,36.6116,36.4609,36.5141,62039.0
2020-12-14 10:55:00,41.2,41.26,41.02,41.12,48907.0,36.5141,36.5673,36.3546,36.4432,48907.0
2020-12-14 11:00:00,41.1,41.18,41.03,41.12,60883.0,36.4255,36.4964,36.3634,36.4432,60883.0
2020-12-14 11:05:00,41.12,41.21,41.05,41.06,37935.0,36.4432,36.523,36.3812,36.39,37935.0
2020-12-14 11:10:00,41.06,41.36,41.05,41.3,43841.0,36.39,36.6559,36.3812,36.6027,43841.0
2020-12-14 11:15:00,41.27,41.33,41.23,41.32,67158.0,36.5761,36.6293,36.5407,36.6205,67158.0
2020-12-14 11:20:00,41.32,41.47,41.28,41.44,51251.0,36.6205,36.7534,36.585,36.7268,51251.0
2020-12-14 11:25:00,41.42,41.43,41.15,41.17,41975.0,36.7091,36.7179,36.4698,36.4875,41975.0
2020-12-14 11:30:00,41.15,41.32,41.08,41.28,38602.0,36.4698,36.6205,36.4078,36.585,38602.0
2020-12-14 11:35:00,41.29,41.43,41.25,41.28,30641.0,36.5939,36.7179,36.5584,36.585,30641.0
2020-12-14 11:40:00,41.28,41.28,41.15,41.26,34378.0,36.585,36.585,36.4698,36.5673,34378.0
2020-12-14 11:45:00,41.26,41.3,41.22,41.3,32189.0,36.5673,36.6027,36.5318,36.6027,32189.0
2020-12-14 11:50:00,41.28,41.37,41.23,41.36,29346.0,36.585,36.6648,36.5407,36.6559,29346.0
2020-12-14 11:55:00,41.35,41.36,41.19,41.22,44378.0,36.647,36.6559,36.5052,36.5318,44378.0
2020-12-14 12:00:00,41.21,41.44,41.21,41.34,21532.0,36.523,36.7268,36.523,36.6382,21532.0
2020-12-14 12:05:00,41.31,41.39,41.29,41.32,32088.0,36.6116,36.6825,36.5939,36.6205,32088.0
2020-12-14 12:10:00,41.33,41.41,41.27,41.29,38481.0,36.6293,36.7002,36.5761,36.5939,38481.0
2020-12-14 12:15:00,41.29,41.35,41.15,41.15,23307.0,36.5939,36.647,36.4698,36.4698,23307.0
2020-12-14 12:20:00,41.16,41.23,41.11,41.22,31628.0,36.4787,36.5407,36.4343,36.5318,31628.0
2020-12-14 12:25:00,41.19,41.37,41.17,41.36,24574.0,36.5052,36.6648,36.4875,36.6559,24574.0
2020-12-14 12:30:00,41.35,41.37,41.21,41.27,19705.0,36.647,36.6648,36.523,36.5761,19705.0
2020-12-14 12:35:00,41.28,41.32,41.24,41.3,19232.0,36.585,36.6205,36.5496,36.6027,19232.0
2020-12-14 12:40:00,41.31,41.32,41.19,41.23,21349.0,36.6116,36.6205,36.5052,36.5407,21349.0
2020-12-14 12:45:00,41.23,41.25,41.15,41.19,20295.0,36.5407,36.5584,36.4698,36.5052,20295.0
2020-12-14 12:50:00,41.18,41.36,41.18,41.35,30281.0,36.4964,36.6559,36.4964,36.647,30281.0
2020-12-14 12:55:00,41.37,41.39,41.29,41.31,20383.0,36.6648,36.6825,36.5939,36.6116,20383.0
2020-12-14 13:00:00,41.32,41.39,41.29,41.38,20582.0,36.6205,36.6825,36.5939,36.6736,20582.0
2020-12-14 13:05:00,41.35,41.37,41.21,41.22,28614.0,36.647,36.6648,36.523,36.5318,28614.0
2020-12-14 13:10:00,41.23,41.26,41.19,41.22,16837.0,36.5407,36.5673,36.5052,36.5318,16837.0
2020-12-14 13:15:00,41.23,41.24,41.14,41.22,26958.0,36.5407,36.5496,36.4609,36.5318,26958.0
2020-12-14 13:20:00,41.23,41.25,41.16,41.18,25682.0,36.5407,36.5584,36.4787,36.4964,25682.0
2020-12-14 13:25:00,41.18,41.28,41.18,41.25,22624.0,36.4964,36.585,36.4964,36.5584,22624.0
2020-12-14 13:30:00,41.25,41.37,41.25,41.34,21657.0,36.5584,36.6648,36.5584,36.6382,21657.0
2020-12-14 13:35:00,41.34,41.39,41.27,41.31,22085.0,36.6382,36.6825,36.5761,36.6116,22085.0
2020-12-14 13:40:00,41.3,41.32,41.14,41.14,24344.0,36.6027,36.6205,36.4609,36.4609,24344.0
2020-12-14 13:45:00,41.13,41.13,41.04,41.05,19757.0,36.4521,36.4521,36.3723,36.3812,19757.0
2020-12-14 13:50:00,41.06,41.17,41.04,41.14,27047.0,36.39,36.4875,36.3723,36.4609,27047.0
2020-12-14 13:55:00,41.13,41.17,41.07,41.09,23079.0,36.4521,36.4875,36.3989,36.4166,23079.0
2020-12-14 14:00:00,41.1,41.11,41.03,41.09,34361.0,36.4255,36.4343,36.3634,36.4166,34361.0
2020-12-14 14:05:00,41.09,41.13,41.09,41.12,35685.0,36.4166,36.4521,36.4166,36.4432,35685.0
2020-12-14 14:10:00,41.12,41.16,40.96,40.97,72957.0,36.4432,36.4787,36.3014,36.3103,72957.0
2020-12-14 14:15:00,40.97,41.03,40.94,41.01,43894.0,36.3103,36.3634,36.2837,36.3457,43894.0
2020-12-14 14:20:00,41.0,41.02,40.96,41.0,26543.0,36.3369,36.3546,36.3014,36.3369,26543.0
2020-12-14 14:25:00,41.0,41.05,40.96,41.01,40392.0,36.3369,36.3812,36.3014,36.3457,40392.0
2020-12-14 14:30:00,41.0,41.03,40.93,40.98,27952.0,36.3369,36.3634,36.2748,36.3191,27952.0
2020-12-14 14:35:00,40.98,41.01,40.84,40.92,45975.0,36.3191,36.3457,36.1951,36.266,45975.0
2020-12-14 14:40:00,40.92,40.98,40.91,40.93,23491.0,36.266,36.3191,36.2571,36.2748,23491.0
2020-12-14 14:45:00,40.93,40.94,40.77,40.85,38596.0,36.2748,36.2837,36.133,36.2039,38596.0
2020-12-14 14:50:00,40.86,40.94,40.82,40.91,52083.0,36.2128,36.2837,36.1773,36.2571,52083.0
2020-12-14 14:55:00,40.92,41.05,40.9,41.01,61380.0,36.266,36.3812,36.2482,36.3457,61380.0
2020-12-14 15:00:00,41.01,41.06,40.97,41.02,42336.0,36.3457,36.39,36.3103,36.3546,42336.0
2020-12-14 15:05:00,41.01,41.01,40.9,40.95,27878.0,36.3457,36.3457,36.2482,36.2925,27878.0
2020-12-14 15:10:00,40.96,40.97,40.88,40.89,26586.0,36.3014,36.3103,36.2305,36.2394,26586.0
2020-12-14 15:15:00,40.88,40.89,40.79,40.8,42262.0,36.2305,36.2394,36.1507,36.1596,42262.0
2020-12-14 15:20:00,40.8,40.97,40.78,40.96,47797.0,36.1596,36.3103,36.1419,36.3014,47797.0
2020-12-14 15:25:00,40.96,41.02,40.81,40.82,63531.0,36.3014,36.3546,36.1685,36.1773,63531.0
2020-12-14 15:30:00,40.83,40.86,40.56,40.65,92582.0,36.1862,36.2128,35.9469,36.0267,92582.0
2020-12-14 15:35:00,40.65,40.73,40.55,40.55,84285.0,36.0267,36.0976,35.938,35.938,84285.0
2020-12-14 15:40:00,40.55,40.67,40.52,40.64,79233.0,35.938,36.0444,35.9114,36.0178,79233.0
2020-12-14 15:45:00,40.64,40.78,40.62,40.75,105021.0,36.0178,36.1419,36.0001,36.1153,105021.0
2020-12-14 15:50:00,40.75,40.88,40.68,40.84,139255.0,36.1153,36.2305,36.0532,36.1951,139255.0
2020-12-14 15:55:00,40.83,40.9,40.75,40.75,364625.0,36.1862,36.2482,36.1153,36.1153,364625.0
2020-12-15 09:30:00,41.4,41.76,41.12,41.72,124113.0,36.6914,37.0104,36.4432,36.975,124113.0
2020-12-15 09:35:00,41.66,41.77,41.35,41.42,80167.0,36.9218,37.0193,36.647,36.7091,80167.0
2020-12-15 09:40:00,41.39,41.71,41.36,41.64,54941.0,36.6825,36.9661,36.6559,36.9041,54941.0
2020-12-15 09:45:00,41.64,41.64,41.27,41.34,101400.0,36.9041,36.9041,36.5761,36.6382,101400.0
2020-12-15 09:50:00,41.35,41.37,41.22,41.25,46586.0,36.647,36.6648,36.5318,36.5584,46586.0
2020-12-15 09:55:00,41.25,41.27,41.0,41.06,34893.0,36.5584,36.5761,36.3369,36.39,34893.0
2020-12-15 10:00:00,41.07,41.32,40.94,41.28,57585.0,36.3989,36.6205,36.2837,36.585,57585.0
2020-12-15 10:05:00,41.27,41.54,41.27,41.46,46507.0,36.5761,36.8154,36.5761,36.7445,46507.0
2020-12-15 10:10:00,41.47,41.49,41.22,41.22,38746.0,36.7534,36.7711,36.5318,36.5318,38746.0
2020-12-15 10:15:00,41.23,41.31,41.18,41.18,31890.0,36.5407,36.6116,36.4964,36.4964,31890.0
2020-12-15 10:20:00,41.17,41.17,40.87,40.9,40092.0,36.4875,36.4875,36.2216,36.2482,40092.0
2020-12-15 10:25:00,40.89,41.06,40.85,41.02,38890.0,36.2394,36.39,36.2039,36.3546,38890.0
2020-12-15 10:30:00,41.03,41.06,40.91,41.05,38327.0,36.3634,36.39,36.2571,36.3812,38327.0
2020-12-15 10:35:00,41.05,41.11,40.83,40.84,54866.0,36.3812,36.4343,36.1862,36.1951,54866.0
2020-12-15 10:40:00,40.84,41.07,40.83,41.06,61043.0,36.1951,36.3989,36.1862,36.39,61043.0
2020-12-15 10:45:00,41.07,41.28,41.07,41.27,56506.0,36.3989,36.585,36.3989,36.5761,56506.0
2020-12-15 10:50:00,41.25,41.32,41.19,41.3,22667.0,36.5584,36.6205,36.5052,36.6027,22667.0
2020-12-15 10:55:00,41.29,41.53,41.28,41.48,35259.0,36.5939,36.8066,36.585,36.7623,35259.0
2020-12-15 11:00:00,41.47,41.51,41.36,41.42,41323.0,36.7534,36.7888,36.6559,36.7091,41323.0
2020-12-15 11:05:00,41.42,41.51,41.32,41.51,53941.0,36.7091,36.7888,36.6205,36.7888,53941.0
2020-12-15 11:10:00,41.52,41.67,41.5,41.66,28154.0,36.7977,36.9307,36.78,36.9218,28154.0
2020-12-15 11:15:00,41.66,41.66,41.45,41.48,38757.0,36.9218,36.9218,36.7357,36.7623,38757.0
2020-12-15 11:20:00,41.48,41.65,41.42,41.65,27353.0,36.7623,36.9129,36.7091,36.9129,27353.0
2020-12-15 11:25:00,41.66,41.77,41.66,41.71,56131.0,36.9218,37.0193,36.9218,36.9661,56131.0
2020-12-15 11:30:00,41.68,41.71,41.55,41.59,27165.0,36.9395,36.9661,36.8243,36.8597,27165.0
2020-12-15 11:35:00,41.59,41.6,41.49,41.53,31969.0,36.8597,36.8686,36.7711,36.8066,31969.0
2020-12-15 11:40:00,41.54,41.75,41.54,41.61,27763.0,36.8154,37.0016,36.8154,36.8775,27763.0
2020-12-15 11:45:00,41.62,41.63,41.57,41.62,23799.0,36.8863,36.8952,36.842,36.8863,23799.0
2020-12-15 11:50:00,41.61,41.72,41.6,41.62,28555.0,36.8775,36.975,36.8686,36.8863,28555.0
2020-12-15 11:55:00,41.61,41.63,41.54,41.59,27495.0,36.8775,36.8952,36.8154,36.8597,27495.0
2020-12-15 12:00:00,41.59,41.64,41.54,41.56,38215.0,36.8597,36.9041,36.8154,36.8332,38215.0
2020-12-15 12:05:00,41.56,41.57,41.44,41.48,38138.0,36.8332,36.842,36.7268,36.7623,38138.0
2020-12-15 12:10:00,41.49,41.54,41.43,41.53,30947.0,36.7711,36.8154,36.7179,36.8066,30947.0
2020-12-15 12:15:00,41.53,41.57,41.49,41.5,29935.0,36.8066,36.842,36.7711,36.78,29935.0
2020-12-15 12:20:00,41.5,41.56,41.47,41.49,24814.0,36.78,36.8332,36.7534,36.7711,24814.0
2020-12-15 12:25:00,41.51,41.57,41.49,41.54,27956.0,36.7888,36.842,36.7711,36.8154,27956.0
2020-12-15 12:30:00,41.53,41.56,41.5,41.56,25587.0,36.8066,36.8332,36.78,36.8332,25587.0
2020-12-15 12:35:00,41.56,41.63,41.53,41.59,32398.0,36.8332,36.8952,36.8066,36.8597,32398.0
2020-12-15 12:40:00,41.59,41.69,41.57,41.69,51740.0,36.8597,36.9484,36.842,36.9484,51740.0
2020-12-15 12:45:00,41.68,41.78,41.64,41.72,72588.0,36.9395,37.0281,36.9041,36.975,72588.0
2020-12-15 12:50:00,41.73,41.78,41.69,41.76,30111.0,36.9838,37.0281,36.9484,37.0104,30111.0
2020-12-15 12:55:00,41.76,41.85,41.73,41.84,38808.0,37.0104,37.0902,36.9838,37.0813,38808.0
2020-12-15 13:00:00,41.85,41.88,41.76,41.79,49044.0,37.0902,37.1168,37.0104,37.037,49044.0
2020-12-15 13:05:00,41.79,41.97,41.79,41.94,47427.0,37.037,37.1965,37.037,37.1699,47427.0
2020-12-15 13:10:00,41.94,42.03,41.87,41.92,70794.0,37.1699,37.2497,37.1079,37.1522,70794.0
2020-12-15 13:15:00,41.91,42.01,41.88,41.93,32282.0,37.1434,37.232,37.1168,37.1611,32282.0
2020-12-15 13:20:00,41.95,41.98,41.89,41.89,28662.0,37.1788,37.2054,37.1256,37.1256,28662.0
2020-12-15 13:25:00,41.89,41.9,41.82,41.83,24029.0,37.1256,37.1345,37.0636,37.0725,24029.0
2020-12-15 13:30:00,41.83,41.93,41.79,41.91,36776.0,37.0725,37.1611,37.037,37.1434,36776.0
2020-12-15 13:35:00,41.9,41.97,41.86,41.89,23759.0,37.1345,37.1965,37.099,37.1256,23759.0
2020-12-15 13:40:00,41.89,42.0,41.89,41.94,21441.0,37.1256,37.2231,37.1256,37.1699,21441.0
2020-12-15 13:45:00,41.94,42.04,41.93,42.0,31276.0,37.1699,37.2586,37.1611,37.2231,31276.0
2020-12-15 13:50:00,42.0,42.15,42.0,42.09,46164.0,37.2231,37.3561,37.2231,37.3029,46164.0
2020-12-15 13:55:00,42.1,42.11,42.02,42.06,30617.0,37.3117,37.3206,37.2408,37.2763,30617.0
2020-12-15 14:00:00,42.06,42.12,42.03,42.03,16352.0,37.2763,37.3295,37.2497,37.2497,16352.0
2020-12-15 14:05:00,42.03,42.04,41.87,41.88,28730.0,37.2497,37.2586,37.1079,37.1168,28730.0
2020-12-15 14:10:00,41.88,42.01,41.87,41.94,33648.0,37.1168,37.232,37.1079,37.1699,33648.0
2020-12-15 14:15:00,41.95,41.97,41.9,41.93,19836.0,37.1788,37.1965,37.1345,37.1611,19836.0
2020-12-15 14:20:00,41.93,42.1,41.92,42.1,34105.0,37.1611,37.3117,37.1522,37.3117,34105.0
2020-12-15 14:25:00,42.1,42.23,42.09,42.18,34889.0,37.3117,37.427,37.3029,37.3826,34889.0
2020-12-15 14:30:00,42.18,42.2,42.12,42.14,37340.0,37.3826,37.4004,37.3295,37.3472,37340.0
2020-12-15 14:35:00,42.14,42.25,42.14,42.24,63378.0,37.3472,37.4447,37.3472,37.4358,63378.0
2020-12-15 14:40:00,42.23,42.27,42.13,42.19,33064.0,37.427,37.4624,37.3383,37.3915,33064.0
2020-12-15 14:45:00,42.2,42.29,42.2,42.25,35534.0,37.4004,37.4801,37.4004,37.4447,35534.0
2020-12-15 14:50:00,42.24,42.27,42.16,42.18,23501.0,37.4358,37.4624,37.3649,37.3826,23501.0
2020-12-15 14:55:00,42.18,42.21,42.12,42.15,24911.0,37.3826,37.4092,37.3295,37.3561,24911.0
2020-12-15 15:00:00,42.15,42.24,42.12,42.14,30221.0,37.3561,37.4358,37.3295,37.3472,30221.0
2020-12-15 15:05:00,42.15,42.19,42.08,42.13,45941.0,37.3561,37.3915,37.294,37.3383,45941.0
2020-12-15 15:10:00,42.13,42.17,42.09,42.1,24187.0,37.3383,37.3738,37.3029,37.3117,24187.0
2020-12-15 15:15:00,42.1,42.15,42.05,42.06,46927.0,37.3117,37.3561,37.2674,37.2763,46927.0
2020-12-15 15:20:00,42.06,42.07,41.98,42.0,31417.0,37.2763,37.2852,37.2054,37.2231,31417.0
2020-12-15 15:25:00,42.01,42.02,41.97,41.99,39504.0,37.232,37.2408,37.1965,37.2143,39504.0
2020-12-15 15:30:00,41.99,42.0,41.93,41.96,41038.0,37.2143,37.2231,37.1611,37.1877,41038.0
2020-12-15 15:35:00,41.96,41.96,41.83,41.87,50657.0,37.1877,37.1877,37.0725,37.1079,50657.0
2020-12-15 15:40:00,41.86,41.96,41.82,41.94,112781.0,37.099,37.1877,37.0636,37.1699,112781.0
2020-12-15 15:45:00,41.94,42.09,41.93,42.07,79147.0,37.1699,37.3029,37.1611,37.2852,79147.0
2020-12-15 15:50:00,42.07,42.15,42.06,42.1,163143.0,37.2852,37.3561,37.2763,37.3117,163143.0
2020-12-15 15:55:00,42.09,42.27,42.09,42.26,320675.0,37.3029,37.4624,37.3029,37.4535,320675.0
2020-12-16 09:30:00,42.06,42.14,41.49,41.88,114596.0,37.2763,37.3472,36.7711,37.1168,114596.0
2020-12-16 09:35:00,41.88,41.94,41.47,41.75,53571.0,37.1168,37.1699,36.7534,37.0016,53571.0
2020-12-16 09:40:00,41.75,41.77,41.49,41.54,53233.0,37.0016,37.0193,36.7711,36.8154,53233.0
2020-12-16 09:45:00,41.55,41.62,41.41,41.46,38297.0,36.8243,36.8863,36.7002,36.7445,38297.0
2020-12-16 09:50:00,41.48,41.67,41.38,41.46,63238.0,36.7623,36.9307,36.6736,36.7445,63238.0
2020-12-16 09:55:00,41.46,41.85,41.44,41.82,72711.0,36.7445,37.0902,36.7268,37.0636,72711.0
2020-12-16 10:00:00,41.8,41.87,41.57,41.61,42849.0,37.0459,37.1079,36.842,36.8775,42849.0
2020-12-16 10:05:00,41.62,41.72,41.59,41.64,22923.0,36.8863,36.975,36.8597,36.9041,22923.0
2020-12-16 10:10:00,41.64,41.66,41.5,41.55,45623.0,36.9041,36.9218,36.78,36.8243,45623.0
2020-12-16 10:15:00,41.55,41.67,41.51,41.65,31488.0,36.8243,36.9307,36.7888,36.9129,31488.0
2020-12-16 10:20:00,41.65,41.69,41.56,41.64,42463.0,36.9129,36.9484,36.8332,36.9041,42463.0
2020-12-16 10:25:00,41.64,41.76,41.57,41.61,47011.0,36.9041,37.0104,36.842,36.8775,47011.0
2020-12-16 10:30:00,41.6,41.87,41.59,41.79,87982.0,36.8686,37.1079,36.8597,37.037,87982.0
2020-12-16 10:35:00,41.8,41.81,41.51,41.52,36425.0,37.0459,37.0547,36.7888,36.7977,36425.0
2020-12-16 10:40:00,41.5,41.58,41.46,41.52,35131.0,36.78,36.8509,36.7445,36.7977,35131.0
2020-12-16 10:45:00,41.5,41.52,41.41,41.47,29793.0,36.78,36.7977,36.7002,36.7534,29793.0
2020-12-16 10:50:00,41.47,41.59,41.4,41.45,48657.0,36.7534,36.8597,36.6914,36.7357,48657.0
2020-12-16 10:55:00,41.47,41.55,41.41,41.54,26209.0,36.7534,36.8243,36.7002,36.8154,26209.0
2020-12-16 11:00:00,41.54,41.55,41.41,41.45,28272.0,36.8154,36.8243,36.7002,36.7357,28272.0
2020-12-16 11:05:00,41.46,41.52,41.42,41.51,30980.0,36.7445,36.7977,36.7091,36.7888,30980.0
2020-12-16 11:10:00,41.51,41.62,41.51,41.59,33777.0,36.7888,36.8863,36.7888,36.8597,33777.0
2020-12-16 11:15:00,41.59,41.71,41.58,41.69,30395.0,36.8597,36.9661,36.8509,36.9484,30395.0
2020-12-16 11:20:00,41.7,41.9,41.59,41.86,57309.0,36.9572,37.1345,36.8597,37.099,57309.0
2020-12-16 11:25:00,41.86,42.0,41.86,41.97,37270.0,37.099,37.2231,37.099,37.1965,37270.0
2020-12-16 11:30:00,41.98,42.0,41.83,41.86,28033.0,37.2054,37.2231,37.0725,37.099,28033.0
2020-12-16 11:35:00,41.87,41.92,41.85,41.92,27230.0,37.1079,37.1522,37.0902,37.1522,27230.0
2020-12-16 11:40:00,41.91,41.98,41.9,41.97,39573.0,37.1434,37.2054,37.1345,37.1965,39573.0
2020-12-16 11:45:00,41.97,42.09,41.96,42.03,52617.0,37.1965,37.3029,37.1877,37.2497,52617.0
2020-12-16 11:50:00,42.02,42.04,41.96,42.02,26067.0,37.2408,37.2586,37.1877,37.2408,26067.0
2020-12-16 11:55:00,42.02,42.2,42.0,42.18,42287.0,37.2408,37.4004,37.2231,37.3826,42287.0
2020-12-16 12:00:00,42.18,42.24,42.02,42.06,49471.0,37.3826,37.4358,37.2408,37.2763,49471.0
2020-12-16 12:05:00,42.07,42.1,42.03,42.08,28122.0,37.2852,37.3117,37.2497,37.294,28122.0
2020-12-16 12:10:00,42.08,42.1,41.97,41.98,32673.0,37.294,37.3117,37.1965,37.2054,32673.0
2020-12-16 12:15:00,41.98,42.03,41.92,41.94,28120.0,37.2054,37.2497,37.1522,37.1699,28120.0
2020-12-16 12:20:00,41.95,42.06,41.95,42.04,24798.0,37.1788,37.2763,37.1788,37.2586,24798.0
2020-12-16 12:25:00,42.04,42.09,42.0,42.03,25053.0,37.2586,37.3029,37.2231,37.2497,25053.0
2020-12-16 12:30:00,42.04,42.12,41.98,42.11,27320.0,37.2586,37.3295,37.2054,37.3206,27320.0
2020-12-16 12:35:00,42.11,42.11,42.0,42.01,23668.0,37.3206,37.3206,37.2231,37.232,23668.0
2020-12-16 12:40:00,42.02,42.11,42.01,42.11,28292.0,37.2408,37.3206,37.232,37.3206,28292.0
2020-12-16 12:45:00,42.11,42.14,42.03,42.04,23032.0,37.3206,37.3472,37.2497,37.2586,23032.0
2020-12-16 12:50:00,42.05,42.08,41.97,42.07,24723.0,37.2674,37.294,37.1965,37.2852,24723.0
2020-12-16 12:55:00,42.08,42.12,42.07,42.1,22590.0,37.294,37.3295,37.2852,37.3117,22590.0
2020-12-16 13:00:00,42.09,42.14,42.01,42.04,24617.0,37.3029,37.3472,37.232,37.2586,24617.0
2020-12-16 13:05:00,42.04,42.07,42.0,42.01,32798.0,37.2586,37.2852,37.2231,37.232,32798.0
2020-12-16 13:10:00,42.01,42.02,41.96,42.0,22024.0,37.232,37.2408,37.1877,37.2231,22024.0
2020-12-16 13:15:00,42.0,42.08,42.0,42.04,18396.0,37.2231,37.294,37.2231,37.2586,18396.0
2020-12-16 13:20:00,42.03,42.04,41.9,41.91,21428.0,37.2497,37.2586,37.1345,37.1434,21428.0
2020-12-16 13:25:00,41.92,41.92,41.86,41.88,23813.0,37.1522,37.1522,37.099,37.1168,23813.0
2020-12-16 13:30:00,41.89,41.95,41.81,41.87,28334.0,37.1256,37.1788,37.0547,37.1079,28334.0
2020-12-16 13:35:00,41.86,41.87,41.79,41.82,37825.0,37.099,37.1079,37.037,37.0636,37825.0
2020-12-16 13:40:00,41.82,41.86,41.77,41.82,64420.0,37.0636,37.099,37.0193,37.0636,64420.0
2020-12-16 13:45:00,41.83,41.88,41.83,41.84,24419.0,37.0725,37.1168,37.0725,37.0813,24419.0
2020-12-16 13:50:00,41.84,41.85,41.78,41.8,34927.0,37.0813,37.0902,37.0281,37.0459,34927.0
2020-12-16 13:55:00,41.8,41.83,41.74,41.8,24253.0,37.0459,37.0725,36.9927,37.0459,24253.0
2020-12-16 14:00:00,41.83,41.91,41.71,41.87,28409.0,37.0725,37.1434,36.9661,37.1079,28409.0
2020-12-16 14:05:00,41.86,41.86,41.68,41.7,24297.0,37.099,37.099,36.9395,36.9572,24297.0
2020-12-16 14:10:00,41.71,41.72,41.62,41.63,35720.0,36.9661,36.975,36.8863,36.8952,35720.0
2020-12-16 14:15:00,41.63,41.65,41.55,41.56,31842.0,36.8952,36.9129,36.8243,36.8332,31842.0
2020-12-16 14:20:00,41.57,41.61,41.54,41.57,25574.0,36.842,36.8775,36.8154,36.842,25574.0
2020-12-16 14:25:00,41.57,41.59,41.49,41.55,37525.0,36.842,36.8597,36.7711,36.8243,37525.0
2020-12-16 14:30:00,41.55,41.64,41.5,41.52,30341.0,36.8243,36.9041,36.78,36.7977,30341.0
2020-12-16 14:35:00,41.52,41.7,41.51,41.68,36635.0,36.7977,36.9572,36.7888,36.9395,36635.0
2020-12-16 14:40:00,41.67,41.68,41.61,41.62,31006.0,36.9307,36.9395,36.8775,36.8863,31006.0
2020-12-16 14:45:00,41.61,41.7,41.6,41.68,37371.0,36.8775,36.9572,36.8686,36.9395,37371.0
2020-12-16 14:50:00,41.67,41.72,41.64,41.66,33959.0,36.9307,36.975,36.9041,36.9218,33959.0
2020-12-16 14:55:00,41.66,41.79,41.62,41.73,55269.0,36.9218,37.037,36.8863,36.9838,55269.0
2020-12-16 15:00:00,41.73,41.74,41.64,41.65,40077.0,36.9838,36.9927,36.9041,36.9129,40077.0
2020-12-16 15:05:00,41.65,41.67,41.53,41.55,36888.0,36.9129,36.9307,36.8066,36.8243,36888.0
2020-12-16 15:10:00,41.55,41.55,41.47,41.51,98244.0,36.8243,36.8243,36.7534,36.7888,98244.0
2020-12-16 15:15:00,41.52,41.72,41.51,41.7,33375.0,36.7977,36.975,36.7888,36.9572,33375.0
2020-12-16 15:20:00,41.7,41.71,41.6,41.62,35363.0,36.9572,36.9661,36.8686,36.8863,35363.0
2020-12-16 15:25:00,41.61,41.62,41.52,41.52,58868.0,36.8775,36.8863,36.7977,36.7977,58868.0
2020-12-16 15:30:00,41.52,41.7,41.51,41.69,76077.0,36.7977,36.9572,36.7888,36.9484,76077.0
2020-12-16 15:35:00,41.69,41.69,41.44,41.49,93031.0,36.9484,36.9484,36.7268,36.7711,93031.0
2020-12-16 15:40:00,41.5,41.53,41.43,41.45,71938.0,36.78,36.8066,36.7179,36.7357,71938.0
2020-12-16 15:45:00,41.45,41.62,41.43,41.61,79556.0,36.7357,36.8863,36.7179,36.8775,79556.0
2020-12-16 15:50:00,41.6,41.67,41.56,41.67,94736.0,36.8686,36.9307,36.8332,36.9307,94736.0
2020-12-16 15:55:00,41.68,41.73,41.63,41.65,203264.0,36.9395,36.9838,36.8952,36.9129,203264.0
2020-12-17 09:30:00,41.95,41.99,41.52,41.56,85978.0,37.1788,37.2143,36.7977,36.8332,85978.0
2020-12-17 09:35:00,41.56,41.79,41.51,41.65,40809.0,36.8332,37.037,36.7888,36.9129,40809.0
2020-12-17 09:40:00,41.65,41.75,41.43,41.47,71219.0,36.9129,37.0016,36.7179,36.7534,71219.0
2020-12-17 09:45:00,41.48,41.49,41.32,41.43,35203.0,36.7623,36.7711,36.6205,36.7179,35203.0
2020-12-17 09:50:00,41.45,41.47,41.24,41.3,55478.0,36.7357,36.7534,36.5496,36.6027,55478.0
2020-12-17 09:55:00,41.28,41.29,41.12,41.21,53000.0,36.585,36.5939,36.4432,36.523,53000.0
2020-12-17 10:00:00,41.21,41.3,41.08,41.11,49612.0,36.523,36.6027,36.4078,36.4343,49612.0
2020-12-17 10:05:00,41.08,41.26,41.06,41.18,38255.0,36.4078,36.5673,36.39,36.4964,38255.0
2020-12-17 10:10:00,41.16,41.27,41.09,41.18,44546.0,36.4787,36.5761,36.4166,36.4964,44546.0
2020-12-17 10:15:00,41.16,41.27,41.08,41.24,54660.0,36.4787,36.5761,36.4078,36.5496,54660.0
2020-12-17 10:20:00,41.23,41.25,41.11,41.14,29727.0,36.5407,36.5584,36.4343,36.4609,29727.0
2020-12-17 10:25:00,41.15,41.38,41.08,41.25,49667.0,36.4698,36.6736,36.4078,36.5584,49667.0
2020-12-17 10:30:00,41.25,41.31,41.15,41.17,29624.0,36.5584,36.6116,36.4698,36.4875,29624.0
2020-12-17 10:35:00,41.13,41.18,41.01,41.08,56879.0,36.4521,36.4964,36.3457,36.4078,56879.0
2020-12-17 10:40:00,41.08,41.08,40.85,40.91,61257.0,36.4078,36.4078,36.2039,36.2571,61257.0
2020-12-17 10:45:00,40.92,41.29,40.91,41.28,79525.0,36.266,36.5939,36.2571,36.585,79525.0
2020-12-17 10:50:00,41.27,41.27,41.1,41.14,48834.0,36.5761,36.5761,36.4255,36.4609,48834.0
2020-12-17 10:55:00,41.15,41.24,41.03,41.23,42299.0,36.4698,36.5496,36.3634,36.5407,42299.0
2020-12-17 11:00:00,41.21,41.27,41.13,41.2,35647.0,36.523,36.5761,36.4521,36.5141,35647.0
2020-12-17 11:05:00,41.2,41.26,41.08,41.24,43969.0,36.5141,36.5673,36.4078,36.5496,43969.0
2020-12-17 11:10:00,41.23,41.38,41.23,41.36,50112.0,36.5407,36.6736,36.5407,36.6559,50112.0
2020-12-17 11:15:00,41.34,41.35,41.22,41.24,25864.0,36.6382,36.647,36.5318,36.5496,25864.0
2020-12-17 11:20:00,41.24,41.26,41.17,41.19,31516.0,36.5496,36.5673,36.4875,36.5052,31516.0
2020-12-17 11:25:00,41.19,41.25,41.13,41.21,57763.0,36.5052,36.5584,36.4521,36.523,57763.0
2020-12-17 11:30:00,41.2,41.24,41.05,41.22,34052.0,36.5141,36.5496,36.3812,36.5318,34052.0
2020-12-17 11:35:00,41.21,41.33,41.14,41.26,20104.0,36.523,36.6293,36.4609,36.5673,20104.0
2020-12-17 11:40:00,41.28,41.31,41.23,41.3,37713.0,36.585,36.6116,36.5407,36.6027,37713.0
2020-12-17 11:45:00,41.3,41.31,41.18,41.23,25041.0,36.6027,36.6116,36.4964,36.5407,25041.0
2020-12-17 11:50:00,41.25,41.25,41.08,41.09,36262.0,36.5584,36.5584,36.4078,36.4166,36262.0
2020-12-17 11:55:00,41.08,41.21,41.06,41.19,38574.0,36.4078,36.523,36.39,36.5052,38574.0
2020-12-17 12:00:00,41.19,41.22,41.07,41.08,48250.0,36.5052,36.5318,36.3989,36.4078,48250.0
2020-12-17 12:05:00,41.07,41.08,41.01,41.04,34292.0,36.3989,36.4078,36.3457,36.3723,34292.0
2020-12-17 12:10:00,41.04,41.15,41.04,41.1,46648.0,36.3723,36.4698,36.3723,36.4255,46648.0
2020-12-17 12:15:00,41.08,41.13,41.06,41.09,27473.0,36.4078,36.4521,36.39,36.4166,27473.0
2020-12-17 12:20:00,41.09,41.11,41.0,41.04,31055.0,36.4166,36.4343,36.3369,36.3723,31055.0
2020-12-17 12:25:00,41.05,41.12,41.02,41.03,32287.0,36.3812,36.4432,36.3546,36.3634,32287.0
2020-12-17 12:30:00,41.02,41.11,41.01,41.07,44916.0,36.3546,36.4343,36.3457,36.3989,44916.0
2020-12-17 12:35:00,41.08,41.15,41.07,41.09,31289.0,36.4078,36.4698,36.3989,36.4166,31289.0
2020-12-17 12:40:00,41.09,41.11,41.02,41.05,47136.0,36.4166,36.4343,36.3546,36.3812,47136.0
2020-12-17 12:45:00,41.06,41.09,41.0,41.04,25167.0,36.39,36.4166,36.3369,36.3723,25167.0
2020-12-17 12:50:00,41.04,41.04,40.85,40.96,82071.0,36.3723,36.3723,36.2039,36.3014,82071.0
2020-12-17 12:55:00,40.96,41.04,40.95,41.01,27561.0,36.3014,36.3723,36.2925,36.3457,27561.0
2020-12-17 13:00:00,41.02,41.04,40.89,40.89,44566.0,36.3546,36.3723,36.2394,36.2394,44566.0
2020-12-17 13:05:00,40.89,40.94,40.87,40.89,40479.0,36.2394,36.2837,36.2216,36.2394,40479.0
2020-12-17 13:10:00,40.89,40.92,40.86,40.91,27541.0,36.2394,36.266,36.2128,36.2571,27541.0
2020-12-17 13:15:00,40.93,40.96,40.89,40.91,53938.0,36.2748,36.3014,36.2394,36.2571,53938.0
2020-12-17 13:20:00,40.9,40.9,40.78,40.8,118012.0,36.2482,36.2482,36.1419,36.1596,118012.0
2020-12-17 13:25:00,40.8,40.83,40.76,40.81,62533.0,36.1596,36.1862,36.1241,36.1685,62533.0
2020-12-17 13:30:00,40.8,40.84,40.75,40.83,58477.0,36.1596,36.1951,36.1153,36.1862,58477.0
2020-12-17 13:35:00,40.83,40.95,40.81,40.93,25351.0,36.1862,36.2925,36.1685,36.2748,25351.0
2020-12-17 13:40:00,40.92,40.93,40.77,40.87,34412.0,36.266,36.2748,36.133,36.2216,34412.0
2020-12-17 13:45:00,40.86,40.87,40.82,40.84,15098.0,36.2128,36.2216,36.1773,36.1951,15098.0
2020-12-17 13:50:00,40.83,40.84,40.73,40.76,68704.0,36.1862,36.1951,36.0976,36.1241,68704.0
2020-12-17 13:55:00,40.75,40.81,40.73,40.8,44286.0,36.1153,36.1685,36.0976,36.1596,44286.0
2020-12-17 14:00:00,40.81,40.82,40.7,40.76,42207.0,36.1685,36.1773,36.071,36.1241,42207.0
2020-12-17 14:05:00,40.75,40.79,40.72,40.77,58846.0,36.1153,36.1507,36.0887,36.133,58846.0
2020-12-17 14:10:00,40.77,40.78,40.64,40.65,54105.0,36.133,36.1419,36.0178,36.0267,54105.0
2020-12-17 14:15:00,40.65,40.72,40.62,40.69,33729.0,36.0267,36.0887,36.0001,36.0621,33729.0
2020-12-17 14:20:00,40.7,40.82,40.7,40.73,34631.0,36.071,36.1773,36.071,36.0976,34631.0
2020-12-17 14:25:00,40.73,40.73,40.63,40.68,81712.0,36.0976,36.0976,36.0089,36.0532,81712.0
2020-12-17 14:30:00,40.69,40.74,40.67,40.72,49580.0,36.0621,36.1064,36.0444,36.0887,49580.0
2020-12-17 14:35:00,40.72,40.86,40.7,40.84,42907.0,36.0887,36.2128,36.071,36.1951,42907.0
2020-12-17 14:40:00,40.85,40.87,40.8,40.84,72165.0,36.2039,36.2216,36.1596,36.1951,72165.0
2020-12-17 14:45:00,40.85,40.91,40.81,40.87,41544.0,36.2039,36.2571,36.1685,36.2216,41544.0
2020-12-17 14:50:00,40.85,40.9,40.8,40.83,35442.0,36.2039,36.2482,36.1596,36.1862,35442.0
2020-12-17 14:55:00,40.83,40.88,40.79,40.84,94903.0,36.1862,36.2305,36.1507,36.1951,94903.0
2020-12-17 15:00:00,40.85,40.99,40.85,40.89,58481.0,36.2039,36.328,36.2039,36.2394,58481.0
2020-12-17 15:05:00,40.9,40.94,40.88,40.88,49074.0,36.2482,36.2837,36.2305,36.2305,49074.0
2020-12-17 15:10:00,40.88,40.88,40.79,40.82,40368.0,36.2305,36.2305,36.1507,36.1773,40368.0
2020-12-17 15:15:00,40.83,40.86,40.79,40.8,44677.0,36.1862,36.2128,36.1507,36.1596,44677.0
2020-12-17 15:20:00,40.8,40.84,40.74,40.78,78584.0,36.1596,36.1951,36.1064,36.1419,78584.0
2020-12-17 15:25:00,40.79,40.81,40.66,40.66,67777.0,36.1507,36.1685,36.0355,36.0355,67777.0
2020-12-17 15:30:00,40.66,40.67,40.43,40.47,118503.0,36.0355,36.0444,35.8317,35.8671,118503.0
2020-12-17 15:35:00,40.47,40.59,40.41,40.54,88225.0,35.8671,35.9735,35.814,35.9292,88225.0
2020-12-17 15:40:00,40.54,40.57,40.49,40.54,120173.0,35.9292,35.9558,35.8849,35.9292,120173.0
2020-12-17 15:45:00,40.55,40.57,40.45,40.46,105433.0,35.938,35.9558,35.8494,35.8583,105433.0
2020-12-17 15:50:00,40.46,40.56,40.46,40.55,195430.0,35.8583,35.9469,35.8583,35.938,195430.0
2020-12-17 15:55:00,40.55,40.64,40.5,40.57,325675.0,35.938,36.0178,35.8937,35.9558,325675.0
2020-12-18 09:30:00,40.06,40.43,39.84,40.26,973927.0,35.5038,35.8317,35.3088,35.681,973927.0
2020-12-18 09:35:00,40.25,40.34,40.01,40.23,71208.0,35.6722,35.7519,35.4595,35.6544,71208.0
2020-12-18 09:40:00,40.27,40.4,40.09,40.13,59831.0,35.6899,35.8051,35.5304,35.5658,59831.0
2020-12-18 09:45:00,40.17,40.21,40.04,40.06,67839.0,35.6013,35.6367,35.486,35.5038,67839.0
2020-12-18 09:50:00,40.05,40.13,40.02,40.08,90047.0,35.4949,35.5658,35.4683,35.5215,90047.0
2020-12-18 09:55:00,40.08,40.19,40.05,40.11,37422.0,35.5215,35.619,35.4949,35.5481,37422.0
2020-12-18 10:00:00,40.09,40.19,40.06,40.11,55980.0,35.5304,35.619,35.5038,35.5481,55980.0
2020-12-18 10:05:00,40.12,40.42,40.07,40.41,79555.0,35.5569,35.8228,35.5126,35.814,79555.0
2020-12-18 10:10:00,40.41,40.56,40.37,40.51,38548.0,35.814,35.9469,35.7785,35.9026,38548.0
2020-12-18 10:15:00,40.51,40.56,40.37,40.48,34157.0,35.9026,35.9469,35.7785,35.876,34157.0
2020-12-18 10:20:00,40.46,40.46,40.28,40.35,32190.0,35.8583,35.8583,35.6987,35.7608,32190.0
2020-12-18 10:25:00,40.36,40.41,40.25,40.25,46479.0,35.7696,35.814,35.6722,35.6722,46479.0
2020-12-18 10:30:00,40.26,40.33,40.23,40.26,38014.0,35.681,35.7431,35.6544,35.681,38014.0
2020-12-18 10:35:00,40.28,40.33,40.0,40.03,85225.0,35.6987,35.7431,35.4506,35.4772,85225.0
2020-12-18 10:40:00,40.04,40.21,40.02,40.2,38825.0,35.486,35.6367,35.4683,35.6278,38825.0
2020-12-18 10:45:00,40.2,40.24,40.11,40.13,28582.0,35.6278,35.6633,35.5481,35.5658,28582.0
2020-12-18 10:50:00,40.11,40.23,40.09,40.21,35098.0,35.5481,35.6544,35.5304,35.6367,35098.0
2020-12-18 10:55:00,40.21,40.26,40.14,40.15,46938.0,35.6367,35.681,35.5747,35.5835,46938.0
2020-12-18 11:00:00,40.16,40.24,40.15,40.16,29549.0,35.5924,35.6633,35.5835,35.5924,29549.0
2020-12-18 11:05:00,40.17,40.21,40.05,40.09,45868.0,35.6013,35.6367,35.4949,35.5304,45868.0
2020-12-18 11:10:00,40.1,40.12,39.98,40.0,70734.0,35.5392,35.5569,35.4329,35.4506,70734.0
2020-12-18 11:15:00,40.0,40.24,39.95,40.22,86150.0,35.4506,35.6633,35.4063,35.6456,86150.0
2020-12-18 11:20:00,40.23,40.45,40.23,40.44,49964.0,35.6544,35.8494,35.6544,35.8405,49964.0
2020-12-18 11:25:00,40.45,40.48,40.31,40.32,85461.0,35.8494,35.876,35.7253,35.7342,85461.0
2020-12-18 11:30:00,40.33,40.37,40.22,40.32,68114.0,35.7431,35.7785,35.6456,35.7342,68114.0
2020-12-18 11:35:00,40.32,40.4,40.29,40.34,45579.0,35.7342,35.8051,35.7076,35.7519,45579.0
2020-12-18 11:40:00,40.34,40.35,40.25,40.3,28793.0,35.7519,35.7608,35.6722,35.7165,28793.0
2020-12-18 11:45:00,40.3,40.4,40.26,40.38,23821.0,35.7165,35.8051,35.681,35.7874,23821.0
2020-12-18 11:50:00,40.38,40.43,40.34,40.35,21798.0,35.7874,35.8317,35.7519,35.7608,21798.0
2020-12-18 11:55:00,40.34,40.36,40.3,40.31,28083.0,35.7519,35.7696,35.7165,35.7253,28083.0
2020-12-18 12:00:00,40.31,40.39,40.26,40.37,22089.0,35.7253,35.7962,35.681,35.7785,22089.0
2020-12-18 12:05:00,40.36,40.4,40.35,40.36,22634.0,35.7696,35.8051,35.7608,35.7696,22634.0
2020-12-18 12:10:00,40.35,40.35,40.26,40.27,19093.0,35.7608,35.7608,35.681,35.6899,19093.0
2020-12-18 12:15:00,40.28,40.46,40.28,40.44,34317.0,35.6987,35.8583,35.6987,35.8405,34317.0
2020-12-18 12:20:00,40.44,40.44,40.28,40.29,18333.0,35.8405,35.8405,35.6987,35.7076,18333.0
2020-12-18 12:25:00,40.27,40.3,40.25,40.27,24723.0,35.6899,35.7165,35.6722,35.6899,24723.0
2020-12-18 12:30:00,40.26,40.32,40.24,40.25,25638.0,35.681,35.7342,35.6633,35.6722,25638.0
2020-12-18 12:35:00,40.25,40.4,40.25,40.39,24368.0,35.6722,35.8051,35.6722,35.7962,24368.0
2020-12-18 12:40:00,40.4,40.42,40.35,40.38,16207.0,35.8051,35.8228,35.7608,35.7874,16207.0
2020-12-18 12:45:00,40.36,40.37,40.3,40.34,21548.0,35.7696,35.7785,35.7165,35.7519,21548.0
2020-12-18 12:50:00,40.34,40.35,40.23,40.23,21856.0,35.7519,35.7608,35.6544,35.6544,21856.0
2020-12-18 12:55:00,40.23,40.3,40.21,40.3,42854.0,35.6544,35.7165,35.6367,35.7165,42854.0
2020-12-18 13:00:00,40.3,40.3,40.23,40.25,29644.0,35.7165,35.7165,35.6544,35.6722,29644.0
2020-12-18 13:05:00,40.25,40.28,40.24,40.27,19420.0,35.6722,35.6987,35.6633,35.6899,19420.0
2020-12-18 13:10:00,40.26,40.26,40.18,40.18,23075.0,35.681,35.681,35.6101,35.6101,23075.0
2020-12-18 13:15:00,40.18,40.18,40.11,40.13,31511.0,35.6101,35.6101,35.5481,35.5658,31511.0
2020-12-18 13:20:00,40.13,40.13,40.01,40.1,39174.0,35.5658,35.5658,35.4595,35.5392,39174.0
2020-12-18 13:25:00,40.08,40.23,40.08,40.22,37683.0,35.5215,35.6544,35.5215,35.6456,37683.0
2020-12-18 13:30:00,40.2,40.22,40.08,40.12,27827.0,35.6278,35.6456,35.5215,35.5569,27827.0
2020-12-18 13:35:00,40.14,40.17,40.11,40.13,18196.0,35.5747,35.6013,35.5481,35.5658,18196.0
2020-12-18 13:40:00,40.12,40.2,40.1,40.16,24279.0,35.5569,35.6278,35.5392,35.5924,24279.0
2020-12-18 13:45:00,40.16,40.17,40.12,40.14,26607.0,35.5924,35.6013,35.5569,35.5747,26607.0
2020-12-18 13:50:00,40.13,40.15,40.06,40.09,31019.0,35.5658,35.5835,35.5038,35.5304,31019.0
2020-12-18 13:55:00,40.09,40.13,40.07,40.09,19344.0,35.5304,35.5658,35.5126,35.5304,19344.0
2020-12-18 14:00:00,40.09,40.1,39.98,40.01,68548.0,35.5304,35.5392,35.4329,35.4595,68548.0
2020-12-18 14:05:00,40.02,40.12,39.99,40.05,27004.0,35.4683,35.5569,35.4417,35.4949,27004.0
2020-12-18 14:10:00,40.02,40.04,40.0,40.01,43023.0,35.4683,35.486,35.4506,35.4595,43023.0
2020-12-18 14:15:00,40.01,40.12,40.0,40.11,40575.0,35.4595,35.5569,35.4506,35.5481,40575.0
2020-12-18 14:20:00,40.11,40.21,40.11,40.13,26802.0,35.5481,35.6367,35.5481,35.5658,26802.0
2020-12-18 14:25:00,40.13,40.19,40.08,40.17,27842.0,35.5658,35.619,35.5215,35.6013,27842.0
2020-12-18 14:30:00,40.18,40.19,40.1,40.1,31401.0,35.6101,35.619,35.5392,35.5392,31401.0
2020-12-18 14:35:00,40.09,40.13,40.02,40.07,62193.0,35.5304,35.5658,35.4683,35.5126,62193.0
2020-12-18 14:40:00,40.07,40.11,40.03,40.06,34316.0,35.5126,35.5481,35.4772,35.5038,34316.0
2020-12-18 14:45:00,40.07,40.13,40.0,40.09,37727.0,35.5126,35.5658,35.4506,35.5304,37727.0
2020-12-18 14:50:00,40.08,40.08,39.98,40.0,48392.0,35.5215,35.5215,35.4329,35.4506,48392.0
2020-12-18 14:55:00,40.01,40.04,39.95,40.02,114410.0,35.4595,35.486,35.4063,35.4683,114410.0
2020-12-18 15:00:00,40.02,40.05,39.98,40.0,105079.0,35.4683,35.4949,35.4329,35.4506,105079.0
2020-12-18 15:05:00,40.01,40.15,40.01,40.06,51782.0,35.4595,35.5835,35.4595,35.5038,51782.0
2020-12-18 15:10:00,40.06,40.07,39.97,40.03,62023.0,35.5038,35.5126,35.424,35.4772,62023.0
2020-12-18 15:15:00,40.04,40.09,39.99,40.0,46860.0,35.486,35.5304,35.4417,35.4506,46860.0
2020-12-18 15:20:00,40.01,40.02,39.89,39.95,120469.0,35.4595,35.4683,35.3531,35.4063,120469.0
2020-12-18 15:25:00,39.95,39.98,39.86,39.89,123101.0,35.4063,35.4329,35.3265,35.3531,123101.0
2020-12-18 15:30:00,39.9,39.9,39.77,39.84,110364.0,35.362,35.362,35.2467,35.3088,110364.0
2020-12-18 15:35:00,39.84,39.84,39.72,39.8,172235.0,35.3088,35.3088,35.2024,35.2733,172235.0
2020-12-18 15:40:00,39.79,39.83,39.73,39.8,137640.0,35.2645,35.2999,35.2113,35.2733,137640.0
2020-12-18 15:45:00,39.81,40.06,39.8,39.94,177559.0,35.2822,35.5038,35.2733,35.3974,177559.0
2020-12-18 15:50:00,39.9,40.39,39.9,40.36,283508.0,35.362,35.7962,35.362,35.7696,283508.0
2020-12-18 15:55:00,40.35,40.49,40.3,40.31,498198.0,35.7608,35.8849,35.7165,35.7253,498198.0
2020-12-21 09:30:00,39.0,39.08,38.3,39.03,233321.0,34.5643,34.6352,33.9439,34.5909,233321.0
2020-12-21 09:35:00,39.04,39.58,39.03,39.48,83569.0,34.5998,35.0784,34.5909,34.9897,83569.0
2020-12-21 09:40:00,39.47,39.83,39.45,39.59,62932.0,34.9809,35.2999,34.9631,35.0872,62932.0
2020-12-21 09:45:00,39.65,40.0,39.65,39.98,71467.0,35.1404,35.4506,35.1404,35.4329,71467.0
2020-12-21 09:50:00,39.97,40.14,39.95,40.03,42280.0,35.424,35.5747,35.4063,35.4772,42280.0
2020-12-21 09:55:00,40.05,40.1,39.74,39.74,98776.0,35.4949,35.5392,35.2202,35.2202,98776.0
2020-12-21 10:00:00,39.74,39.92,39.42,39.48,57449.0,35.2202,35.3797,34.9366,34.9897,57449.0
2020-12-21 10:05:00,39.44,39.55,39.37,39.49,55723.0,34.9543,35.0518,34.8922,34.9986,55723.0
2020-12-21 10:10:00,39.51,39.8,39.49,39.61,21302.0,35.0163,35.2733,34.9986,35.1049,21302.0
2020-12-21 10:15:00,39.57,39.85,39.54,39.7,42435.0,35.0695,35.3176,35.0429,35.1847,42435.0
2020-12-21 10:20:00,39.68,39.71,39.47,39.62,48103.0,35.167,35.1936,34.9809,35.1138,48103.0
2020-12-21 10:25:00,39.64,39.82,39.57,39.76,21889.0,35.1315,35.2911,35.0695,35.2379,21889.0
2020-12-21 10:30:00,39.74,39.91,39.67,39.9,33938.0,35.2202,35.3708,35.1581,35.362,33938.0
2020-12-21 10:35:00,39.91,40.11,39.9,40.06,59437.0,35.3708,35.5481,35.362,35.5038,59437.0
2020-12-21 10:40:00,40.06,40.15,39.94,40.09,46686.0,35.5038,35.5835,35.3974,35.5304,46686.0
2020-12-21 10:45:00,40.04,40.23,40.01,40.21,59274.0,35.486,35.6544,35.4595,35.6367,59274.0
2020-12-21 10:50:00,40.21,40.25,40.08,40.11,45549.0,35.6367,35.6722,35.5215,35.5481,45549.0
2020-12-21 10:55:00,40.09,40.13,39.93,39.98,38502.0,35.5304,35.5658,35.3885,35.4329,38502.0
2020-12-21 11:00:00,39.99,40.07,39.96,40.06,34646.0,35.4417,35.5126,35.4151,35.5038,34646.0
2020-12-21 11:05:00,40.08,40.12,40.0,40.11,17156.0,35.5215,35.5569,35.4506,35.5481,17156.0
2020-12-21 11:10:00,40.11,40.22,40.06,40.21,39742.0,35.5481,35.6456,35.5038,35.6367,39742.0
2020-12-21 11:15:00,40.2,40.25,39.92,39.96,39447.0,35.6278,35.6722,35.3797,35.4151,39447.0
2020-12-21 11:20:00,39.94,39.98,39.87,39.89,26478.0,35.3974,35.4329,35.3354,35.3531,26478.0
2020-12-21 11:25:00,39.87,39.93,39.58,39.59,46157.0,35.3354,35.3885,35.0784,35.0872,46157.0
2020-12-21 11:30:00,39.62,39.8,39.59,39.6,106438.0,35.1138,35.2733,35.0872,35.0961,106438.0
2020-12-21 11:35:00,39.61,39.67,39.61,39.66,38322.0,35.1049,35.1581,35.1049,35.1493,38322.0
2020-12-21 11:40:00,39.65,39.71,39.61,39.7,28781.0,35.1404,35.1936,35.1049,35.1847,28781.0
2020-12-21 11:45:00,39.7,39.7,39.55,39.58,38244.0,35.1847,35.1847,35.0518,35.0784,38244.0
2020-12-21 11:50:00,39.58,39.64,39.54,39.54,35259.0,35.0784,35.1315,35.0429,35.0429,35259.0
2020-12-21 11:55:00,39.54,39.64,39.49,39.6,51585.0,35.0429,35.1315,34.9986,35.0961,51585.0
2020-12-21 12:00:00,39.6,39.65,39.53,39.64,30812.0,35.0961,35.1404,35.034,35.1315,30812.0
2020-12-21 12:05:00,39.64,39.65,39.52,39.58,32447.0,35.1315,35.1404,35.0252,35.0784,32447.0
2020-12-21 12:10:00,39.55,39.59,39.49,39.56,23805.0,35.0518,35.0872,34.9986,35.0606,23805.0
2020-12-21 12:15:00,39.55,39.58,39.51,39.55,22820.0,35.0518,35.0784,35.0163,35.0518,22820.0
2020-12-21 12:20:00,39.55,39.6,39.52,39.56,20100.0,35.0518,35.0961,35.0252,35.0606,20100.0
2020-12-21 12:25:00,39.57,39.76,39.56,39.76,48262.0,35.0695,35.2379,35.0606,35.2379,48262.0
2020-12-21 12:30:00,39.76,39.85,39.69,39.72,46707.0,35.2379,35.3176,35.1758,35.2024,46707.0
2020-12-21 12:35:00,39.71,39.72,39.66,39.68,21335.0,35.1936,35.2024,35.1493,35.167,21335.0
2020-12-21 12:40:00,39.68,39.69,39.48,39.53,55222.0,35.167,35.1758,34.9897,35.034,55222.0
2020-12-21 12:45:00,39.54,39.61,39.48,39.58,26228.0,35.0429,35.1049,34.9897,35.0784,26228.0
2020-12-21 12:50:00,39.58,39.61,39.51,39.54,25986.0,35.0784,35.1049,35.0163,35.0429,25986.0
2020-12-21 12:55:00,39.55,39.6,39.51,39.53,40992.0,35.0518,35.0961,35.0163,35.034,40992.0
2020-12-21 13:00:00,39.53,39.71,39.5,39.69,45619.0,35.034,35.1936,35.0075,35.1758,45619.0
2020-12-21 13:05:00,39.67,39.76,39.65,39.75,20558.0,35.1581,35.2379,35.1404,35.229,20558.0
2020-12-21 13:10:00,39.75,39.91,39.75,39.9,31069.0,35.229,35.3708,35.229,35.362,31069.0
2020-12-21 13:15:00,39.9,39.99,39.84,39.88,40997.0,35.362,35.4417,35.3088,35.3442,40997.0
2020-12-21 13:20:00,39.88,39.88,39.8,39.84,21418.0,35.3442,35.3442,35.2733,35.3088,21418.0
2020-12-21 13:25:00,39.84,39.87,39.8,39.84,21897.0,35.3088,35.3354,35.2733,35.3088,21897.0
2020-12-21 13:30:00,39.83,39.89,39.72,39.73,23617.0,35.2999,35.3531,35.2024,35.2113,23617.0
2020-12-21 13:35:00,39.74,39.84,39.72,39.82,24019.0,35.2202,35.3088,35.2024,35.2911,24019.0
2020-12-21 13:40:00,39.83,39.97,39.83,39.95,24362.0,35.2999,35.424,35.2999,35.4063,24362.0
2020-12-21 13:45:00,39.94,39.97,39.89,39.89,20536.0,35.3974,35.424,35.3531,35.3531,20536.0
2020-12-21 13:50:00,39.89,39.94,39.85,39.92,18092.0,35.3531,35.3974,35.3176,35.3797,18092.0
2020-12-21 13:55:00,39.92,39.96,39.89,39.9,30317.0,35.3797,35.4151,35.3531,35.362,30317.0
2020-12-21 14:00:00,39.9,39.9,39.79,39.82,15093.0,35.362,35.362,35.2645,35.2911,15093.0
2020-12-21 14:05:00,39.83,39.94,39.8,39.94,25358.0,35.2999,35.3974,35.2733,35.3974,25358.0
2020-12-21 14:10:00,39.95,40.07,39.93,40.05,25089.0,35.4063,35.5126,35.3885,35.4949,25089.0
2020-12-21 14:15:00,40.08,40.15,40.05,40.12,30961.0,35.5215,35.5835,35.4949,35.5569,30961.0
2020-12-21 14:20:00,40.12,40.2,40.08,40.17,34762.0,35.5569,35.6278,35.5215,35.6013,34762.0
2020-12-21 14:25:00,40.17,40.22,40.16,40.18,27286.0,35.6013,35.6456,35.5924,35.6101,27286.0
2020-12-21 14:30:00,40.17,40.29,40.16,40.24,35808.0,35.6013,35.7076,35.5924,35.6633,35808.0
2020-12-21 14:35:00,40.25,40.29,40.18,40.21,17648.0,35.6722,35.7076,35.6101,35.6367,17648.0
2020-12-21 14:40:00,40.22,40.22,40.11,40.13,21178.0,35.6456,35.6456,35.5481,35.5658,21178.0
2020-12-21 14:45:00,40.14,40.19,40.1,40.11,21963.0,35.5747,35.619,35.5392,35.5481,21963.0
2020-12-21 14:50:00,40.1,40.15,40.09,40.14,18525.0,35.5392,35.5835,35.5304,35.5747,18525.0
2020-12-21 14:55:00,40.12,40.16,40.02,40.05,20474.0,35.5569,35.5924,35.4683,35.4949,20474.0
2020-12-21 15:00:00,40.05,40.1,40.04,40.09,14442.0,35.4949,35.5392,35.486,35.5304,14442.0
2020-12-21 15:05:00,40.09,40.09,39.94,39.94,25305.0,35.5304,35.5304,35.3974,35.3974,25305.0
2020-12-21 15:10:00,39.95,40.05,39.94,40.04,22141.0,35.4063,35.4949,35.3974,35.486,22141.0
2020-12-21 15:15:00,40.03,40.07,40.0,40.06,22725.0,35.4772,35.5126,35.4506,35.5038,22725.0
2020-12-21 15:20:00,40.07,40.1,39.92,39.96,19020.0,35.5126,35.5392,35.3797,35.4151,19020.0
2020-12-21 15:25:00,39.96,40.03,39.95,40.02,21868.0,35.4151,35.4772,35.4063,35.4683,21868.0
2020-12-21 15:30:00,40.01,40.02,39.82,39.82,38305.0,35.4595,35.4683,35.2911,35.2911,38305.0
2020-12-21 15:35:00,39.82,39.96,39.8,39.91,54316.0,35.2911,35.4151,35.2733,35.3708,54316.0
2020-12-21 15:40:00,39.92,39.96,39.8,39.81,34791.0,35.3797,35.4151,35.2733,35.2822,34791.0
2020-12-21 15:45:00,39.81,39.82,39.74,39.79,53566.0,35.2822,35.2911,35.2202,35.2645,53566.0
2020-12-21 15:50:00,39.76,39.8,39.65,39.77,87173.0,35.2379,35.2733,35.1404,35.2467,87173.0
2020-12-21 15:55:00,39.77,39.88,39.71,39.74,264242.0,35.2467,35.3442,35.1936,35.2202,264242.0
2020-12-22 09:30:00,39.65,40.12,39.59,40.0,82405.0,35.1404,35.5569,35.0872,35.4506,82405.0
2020-12-22 09:35:00,39.93,40.06,39.82,39.87,37266.0,35.3885,35.5038,35.2911,35.3354,37266.0
2020-12-22 09:40:00,39.86,39.91,39.63,39.84,48355.0,35.3265,35.3708,35.1227,35.3088,48355.0
2020-12-22 09:45:00,39.79,39.85,39.69,39.76,23797.0,35.2645,35.3176,35.1758,35.2379,23797.0
2020-12-22 09:50:00,39.78,39.9,39.7,39.81,33459.0,35.2556,35.362,35.1847,35.2822,33459.0
2020-12-22 09:55:00,39.8,39.87,39.72,39.77,28782.0,35.2733,35.3354,35.2024,35.2467,28782.0
2020-12-22 10:00:00,39.76,39.97,39.71,39.93,28750.0,35.2379,35.424,35.1936,35.3885,28750.0
2020-12-22 10:05:00,39.94,40.07,39.91,40.02,47168.0,35.3974,35.5126,35.3708,35.4683,47168.0
2020-12-22 10:10:00,40.03,40.18,39.91,39.94,27200.0,35.4772,35.6101,35.3708,35.3974,27200.0
2020-12-22 10:15:00,39.94,40.09,39.94,40.09,27069.0,35.3974,35.5304,35.3974,35.5304,27069.0
2020-12-22 10:20:00,40.07,40.21,40.04,40.19,41710.0,35.5126,35.6367,35.486,35.619,41710.0
2020-12-22 10:25:00,40.19,40.29,40.15,40.26,27078.0,35.619,35.7076,35.5835,35.681,27078.0
2020-12-22 10:30:00,40.26,40.28,40.1,40.1,21046.0,35.681,35.6987,35.5392,35.5392,21046.0
2020-12-22 10:35:00,40.11,40.18,40.06,40.18,14197.0,35.5481,35.6101,35.5038,35.6101,14197.0
2020-12-22 10:40:00,40.19,40.21,40.1,40.15,33041.0,35.619,35.6367,35.5392,35.5835,33041.0
2020-12-22 10:45:00,40.14,40.17,39.97,39.98,17635.0,35.5747,35.6013,35.424,35.4329,17635.0
2020-12-22 10:50:00,40.0,40.04,39.97,40.01,27949.0,35.4506,35.486,35.424,35.4595,27949.0
2020-12-22 10:55:00,39.99,40.05,39.98,40.03,20098.0,35.4417,35.4949,35.4329,35.4772,20098.0
2020-12-22 11:00:00,40.02,40.2,40.02,40.12,16423.0,35.4683,35.6278,35.4683,35.5569,16423.0
2020-12-22 11:05:00,40.1,40.18,40.0,40.01,14355.0,35.5392,35.6101,35.4506,35.4595,14355.0
2020-12-22 11:10:00,40.01,40.08,40.01,40.02,22383.0,35.4595,35.5215,35.4595,35.4683,22383.0
2020-12-22 11:15:00,40.03,40.1,39.96,40.05,17473.0,35.4772,35.5392,35.4151,35.4949,17473.0
2020-12-22 11:20:00,40.02,40.02,39.93,40.0,31168.0,35.4683,35.4683,35.3885,35.4506,31168.0
2020-12-22 11:25:00,39.99,40.06,39.93,39.95,67697.0,35.4417,35.5038,35.3885,35.4063,67697.0
2020-12-22 11:30:00,39.94,39.97,39.86,39.91,31202.0,35.3974,35.424,35.3265,35.3708,31202.0
2020-12-22 11:35:00,39.92,39.97,39.75,39.76,60218.0,35.3797,35.424,35.229,35.2379,60218.0
2020-12-22 11:40:00,39.75,39.88,39.74,39.88,30059.0,35.229,35.3442,35.2202,35.3442,30059.0
2020-12-22 11:45:00,39.87,40.01,39.85,40.0,20286.0,35.3354,35.4595,35.3176,35.4506,20286.0
2020-12-22 11:50:00,39.99,40.02,39.92,40.0,29350.0,35.4417,35.4683,35.3797,35.4506,29350.0
2020-12-22 11:55:00,40.0,40.02,39.94,39.98,39146.0,35.4506,35.4683,35.3974,35.4329,39146.0
2020-12-22 12:00:00,39.99,39.99,39.88,39.91,29079.0,35.4417,35.4417,35.3442,35.3708,29079.0
2020-12-22 12:05:00,39.9,40.03,39.88,39.9,39660.0,35.362,35.4772,35.3442,35.362,39660.0
2020-12-22 12:10:00,39.91,39.92,39.79,39.83,23265.0,35.3708,35.3797,35.2645,35.2999,23265.0
2020-12-22 12:15:00,39.84,39.87,39.76,39.87,23326.0,35.3088,35.3354,35.2379,35.3354,23326.0
2020-12-22 12:20:00,39.86,39.87,39.74,39.75,18886.0,35.3265,35.3354,35.2202,35.229,18886.0
2020-12-22 12:25:00,39.74,39.78,39.68,39.73,31305.0,35.2202,35.2556,35.167,35.2113,31305.0
2020-12-22 12:30:00,39.72,39.78,39.67,39.77,20099.0,35.2024,35.2556,35.1581,35.2467,20099.0
2020-12-22 12:35:00,39.78,39.91,39.78,39.87,21148.0,35.2556,35.3708,35.2556,35.3354,21148.0
2020-12-22 12:40:00,39.88,39.92,39.86,39.92,21412.0,35.3442,35.3797,35.3265,35.3797,21412.0
2020-12-22 12:45:00,39.94,40.0,39.9,40.0,24131.0,35.3974,35.4506,35.362,35.4506,24131.0
2020-12-22 12:50:00,39.99,40.0,39.93,39.94,14786.0,35.4417,35.4506,35.3885,35.3974,14786.0
2020-12-22 12:55:00,39.94,39.97,39.91,39.97,20677.0,35.3974,35.424,35.3708,35.424,20677.0
2020-12-22 13:00:00,40.0,40.0,39.86,39.87,27055.0,35.4506,35.4506,35.3265,35.3354,27055.0
2020-12-22 13:05:00,39.87,39.93,39.85,39.91,14506.0,35.3354,35.3885,35.3176,35.3708,14506.0
2020-12-22 13:10:00,39.9,39.93,39.83,39.85,20025.0,35.362,35.3885,35.2999,35.3176,20025.0
2020-12-22 13:15:00,39.86,39.92,39.84,39.88,21800.0,35.3265,35.3797,35.3088,35.3442,21800.0
2020-12-22 13:20:00,39.89,39.9,39.76,39.8,18273.0,35.3531,35.362,35.2379,35.2733,18273.0
2020-12-22 13:25:00,39.8,39.84,39.75,39.75,14368.0,35.2733,35.3088,35.229,35.229,14368.0
2020-12-22 13:30:00,39.77,39.84,39.72,39.83,23922.0,35.2467,35.3088,35.2024,35.2999,23922.0
2020-12-22 13:35:00,39.82,39.86,39.81,39.86,31889.0,35.2911,35.3265,35.2822,35.3265,31889.0
2020-12-22 13:40:00,39.87,39.98,39.85,39.98,23179.0,35.3354,35.4329,35.3176,35.4329,23179.0
2020-12-22 13:45:00,39.99,40.06,39.98,40.01,30541.0,35.4417,35.5038,35.4329,35.4595,30541.0
2020-12-22 13:50:00,40.02,40.1,40.0,40.06,17291.0,35.4683,35.5392,35.4506,35.5038,17291.0
2020-12-22 13:55:00,40.05,40.08,40.02,40.04,27393.0,35.4949,35.5215,35.4683,35.486,27393.0
2020-12-22 14:00:00,40.03,40.1,40.02,40.07,27806.0,35.4772,35.5392,35.4683,35.5126,27806.0
2020-12-22 14:05:00,40.07,40.08,40.0,40.01,32452.0,35.5126,35.5215,35.4506,35.4595,32452.0
2020-12-22 14:10:00,40.0,40.06,40.0,40.05,15521.0,35.4506,35.5038,35.4506,35.4949,15521.0
2020-12-22 14:15:00,40.05,40.14,40.05,40.09,26145.0,35.4949,35.5747,35.4949,35.5304,26145.0
2020-12-22 14:20:00,40.07,40.12,40.03,40.11,30064.0,35.5126,35.5569,35.4772,35.5481,30064.0
2020-12-22 14:25:00,40.12,40.13,40.02,40.05,24079.0,35.5569,35.5658,35.4683,35.4949,24079.0
2020-12-22 14:30:00,40.05,40.05,39.99,40.01,22772.0,35.4949,35.4949,35.4417,35.4595,22772.0
2020-12-22 14:35:00,40.03,40.05,39.95,39.96,32888.0,35.4772,35.4949,35.4063,35.4151,32888.0
2020-12-22 14:40:00,39.97,40.06,39.97,40.06,31038.0,35.424,35.5038,35.424,35.5038,31038.0
2020-12-22 14:45:00,40.07,40.08,40.01,40.01,20994.0,35.5126,35.5215,35.4595,35.4595,20994.0
2020-12-22 14:50:00,40.02,40.1,40.01,40.06,42058.0,35.4683,35.5392,35.4595,35.5038,42058.0
2020-12-22 14:55:00,40.05,40.06,39.99,40.05,24248.0,35.4949,35.5038,35.4417,35.4949,24248.0
2020-12-22 15:00:00,40.04,40.05,39.98,40.05,34562.0,35.486,35.4949,35.4329,35.4949,34562.0
2020-12-22 15:05:00,40.04,40.06,39.96,39.96,35761.0,35.486,35.5038,35.4151,35.4151,35761.0
2020-12-22 15:10:00,39.97,39.97,39.9,39.94,33269.0,35.424,35.424,35.362,35.3974,33269.0
2020-12-22 15:15:00,39.95,39.95,39.83,39.85,55258.0,35.4063,35.4063,35.2999,35.3176,55258.0
2020-12-22 15:20:00,39.84,39.93,39.79,39.79,50767.0,35.3088,35.3885,35.2645,35.2645,50767.0
2020-12-22 15:25:00,39.79,39.8,39.62,39.65,74149.0,35.2645,35.2733,35.1138,35.1404,74149.0
2020-12-22 15:30:00,39.65,39.75,39.64,39.71,52498.0,35.1404,35.229,35.1315,35.1936,52498.0
2020-12-22 15:35:00,39.69,39.7,39.64,39.66,43578.0,35.1758,35.1847,35.1315,35.1493,43578.0
2020-12-22 15:40:00,39.66,39.66,39.56,39.58,78712.0,35.1493,35.1493,35.0606,35.0784,78712.0
2020-12-22 15:45:00,39.56,39.79,39.56,39.68,109966.0,35.0606,35.2645,35.0606,35.167,109966.0
2020-12-22 15:50:00,39.68,39.77,39.66,39.7,120441.0,35.167,35.2467,35.1493,35.1847,120441.0
2020-12-22 15:55:00,39.7,39.73,39.6,39.67,235866.0,35.1847,35.2113,35.0961,35.1581,235866.0
2020-12-23 09:30:00,40.0,40.56,40.0,40.56,85377.0,35.4506,35.9469,35.4506,35.9469,85377.0
2020-12-23 09:35:00,40.52,40.55,40.28,40.48,37491.0,35.9114,35.938,35.6987,35.876,37491.0
2020-12-23 09:40:00,40.46,40.6,40.43,40.48,30627.0,35.8583,35.9823,35.8317,35.876,30627.0
2020-12-23 09:45:00,40.48,40.67,40.47,40.66,50687.0,35.876,36.0444,35.8671,36.0355,50687.0
2020-12-23 09:50:00,40.68,40.84,40.65,40.8,61960.0,36.0532,36.1951,36.0267,36.1596,61960.0
2020-12-23 09:55:00,40.78,40.84,40.68,40.69,46211.0,36.1419,36.1951,36.0532,36.0621,46211.0
2020-12-23 10:00:00,40.69,40.8,40.6,40.77,32886.0,36.0621,36.1596,35.9823,36.133,32886.0
2020-12-23 10:05:00,40.78,40.96,40.78,40.83,31469.0,36.1419,36.3014,36.1419,36.1862,31469.0
2020-12-23 10:10:00,40.87,41.0,40.85,40.92,54704.0,36.2216,36.3369,36.2039,36.266,54704.0
2020-12-23 10:15:00,40.92,40.94,40.63,40.73,40791.0,36.266,36.2837,36.0089,36.0976,40791.0
2020-12-23 10:20:00,40.71,40.77,40.63,40.76,24548.0,36.0798,36.133,36.0089,36.1241,24548.0
2020-12-23 10:25:00,40.77,40.88,40.77,40.83,23823.0,36.133,36.2305,36.133,36.1862,23823.0
2020-12-23 10:30:00,40.8,40.91,40.76,40.78,22773.0,36.1596,36.2571,36.1241,36.1419,22773.0
2020-12-23 10:35:00,40.79,40.99,40.79,40.94,27820.0,36.1507,36.328,36.1507,36.2837,27820.0
2020-12-23 10:40:00,40.96,41.01,40.91,41.0,50370.0,36.3014,36.3457,36.2571,36.3369,50370.0
2020-12-23 10:45:00,41.01,41.11,41.0,41.11,50975.0,36.3457,36.4343,36.3369,36.4343,50975.0
2020-12-23 10:50:00,41.1,41.26,41.08,41.18,71807.0,36.4255,36.5673,36.4078,36.4964,71807.0
2020-12-23 10:55:00,41.2,41.34,41.15,41.28,54909.0,36.5141,36.6382,36.4698,36.585,54909.0
2020-12-23 11:00:00,41.28,41.35,41.23,41.33,24982.0,36.585,36.647,36.5407,36.6293,24982.0
2020-12-23 11:05:00,41.33,41.46,41.3,41.41,39579.0,36.6293,36.7445,36.6027,36.7002,39579.0
2020-12-23 11:10:00,41.41,41.49,41.38,41.45,185130.0,36.7002,36.7711,36.6736,36.7357,185130.0
2020-12-23 11:15:00,41.45,41.63,41.38,41.63,97581.0,36.7357,36.8952,36.6736,36.8952,97581.0
2020-12-23 11:20:00,41.64,41.65,41.43,41.45,36158.0,36.9041,36.9129,36.7179,36.7357,36158.0
2020-12-23 11:25:00,41.44,41.51,41.4,41.43,27800.0,36.7268,36.7888,36.6914,36.7179,27800.0
2020-12-23 11:30:00,41.42,41.58,41.4,41.53,43812.0,36.7091,36.8509,36.6914,36.8066,43812.0
2020-12-23 11:35:00,41.53,41.59,41.38,41.4,29194.0,36.8066,36.8597,36.6736,36.6914,29194.0
2020-12-23 11:40:00,41.4,41.41,41.25,41.33,26755.0,36.6914,36.7002,36.5584,36.6293,26755.0
2020-12-23 11:45:00,41.32,41.34,41.21,41.28,38985.0,36.6205,36.6382,36.523,36.585,38985.0
2020-12-23 11:50:00,41.28,41.3,41.15,41.16,19010.0,36.585,36.6027,36.4698,36.4787,19010.0
2020-12-23 11:55:00,41.18,41.25,41.18,41.21,16488.0,36.4964,36.5584,36.4964,36.523,16488.0
2020-12-23 12:00:00,41.21,41.27,41.12,41.12,29853.0,36.523,36.5761,36.4432,36.4432,29853.0
2020-12-23 12:05:00,41.12,41.13,41.04,41.09,42654.0,36.4432,36.4521,36.3723,36.4166,42654.0
2020-12-23 12:10:00,41.1,41.15,41.06,41.07,35920.0,36.4255,36.4698,36.39,36.3989,35920.0
2020-12-23 12:15:00,41.06,41.11,40.98,41.02,37962.0,36.39,36.4343,36.3191,36.3546,37962.0
2020-12-23 12:20:00,41.02,41.04,40.97,41.01,19901.0,36.3546,36.3723,36.3103,36.3457,19901.0
2020-12-23 12:25:00,41.0,41.02,40.95,40.97,20550.0,36.3369,36.3546,36.2925,36.3103,20550.0
2020-12-23 12:30:00,40.98,41.07,40.93,41.07,29656.0,36.3191,36.3989,36.2748,36.3989,29656.0
2020-12-23 12:35:00,41.06,41.21,41.06,41.19,52706.0,36.39,36.523,36.39,36.5052,52706.0
2020-12-23 12:40:00,41.19,41.37,41.18,41.34,32550.0,36.5052,36.6648,36.4964,36.6382,32550.0
2020-12-23 12:45:00,41.34,41.36,41.27,41.33,30505.0,36.6382,36.6559,36.5761,36.6293,30505.0
2020-12-23 12:50:00,41.32,41.39,41.27,41.28,44854.0,36.6205,36.6825,36.5761,36.585,44854.0
2020-12-23 12:55:00,41.3,41.34,41.25,41.31,32738.0,36.6027,36.6382,36.5584,36.6116,32738.0
2020-12-23 13:00:00,41.32,41.34,41.29,41.32,20235.0,36.6205,36.6382,36.5939,36.6205,20235.0
2020-12-23 13:05:00,41.31,41.34,41.26,41.28,17798.0,36.6116,36.6382,36.5673,36.585,17798.0
2020-12-23 13:10:00,41.3,41.38,41.27,41.31,43601.0,36.6027,36.6736,36.5761,36.6116,43601.0
2020-12-23 13:15:00,41.32,41.35,41.26,41.26,18501.0,36.6205,36.647,36.5673,36.5673,18501.0
2020-12-23 13:20:00,41.25,41.28,41.2,41.24,19851.0,36.5584,36.585,36.5141,36.5496,19851.0
2020-12-23 13:25:00,41.24,41.32,41.22,41.32,15391.0,36.5496,36.6205,36.5318,36.6205,15391.0
2020-12-23 13:30:00,41.33,41.33,41.25,41.28,25395.0,36.6293,36.6293,36.5584,36.585,25395.0
2020-12-23 13:35:00,41.28,41.33,41.24,41.25,21801.0,36.585,36.6293,36.5496,36.5584,21801.0
2020-12-23 13:40:00,41.26,41.34,41.25,41.28,28665.0,36.5673,36.6382,36.5584,36.585,28665.0
2020-12-23 13:45:00,41.27,41.27,41.21,41.25,23912.0,36.5761,36.5761,36.523,36.5584,23912.0
2020-12-23 13:50:00,41.25,41.29,41.24,41.29,17014.0,36.5584,36.5939,36.5496,36.5939,17014.0
2020-12-23 13:55:00,41.3,41.32,41.26,41.29,17518.0,36.6027,36.6205,36.5673,36.5939,17518.0
2020-12-23 14:00:00,41.3,41.36,41.28,41.3,29414.0,36.6027,36.6559,36.585,36.6027,29414.0
2020-12-23 14:05:00,41.32,41.34,41.23,41.25,28906.0,36.6205,36.6382,36.5407,36.5584,28906.0
2020-12-23 14:10:00,41.25,41.3,41.22,41.29,27802.0,36.5584,36.6027,36.5318,36.5939,27802.0
2020-12-23 14:15:00,41.29,41.33,41.21,41.23,36244.0,36.5939,36.6293,36.523,36.5407,36244.0
2020-12-23 14:20:00,41.23,41.25,41.18,41.21,22238.0,36.5407,36.5584,36.4964,36.523,22238.0
2020-12-23 14:25:00,41.22,41.23,41.12,41.13,34298.0,36.5318,36.5407,36.4432,36.4521,34298.0
2020-12-23 14:30:00,41.13,41.17,41.12,41.14,36876.0,36.4521,36.4875,36.4432,36.4609,36876.0
2020-12-23 14:35:00,41.13,41.14,41.07,41.09,37658.0,36.4521,36.4609,36.3989,36.4166,37658.0
2020-12-23 14:40:00,41.09,41.17,41.06,41.16,33264.0,36.4166,36.4875,36.39,36.4787,33264.0
2020-12-23 14:45:00,41.15,41.22,41.12,41.21,30030.0,36.4698,36.5318,36.4432,36.523,30030.0
2020-12-23 14:50:00,41.22,41.22,41.14,41.16,32823.0,36.5318,36.5318,36.4609,36.4787,32823.0
2020-12-23 14:55:00,41.16,41.21,41.15,41.18,27734.0,36.4787,36.523,36.4698,36.4964,27734.0
2020-12-23 15:00:00,41.17,41.18,41.11,41.15,28930.0,36.4875,36.4964,36.4343,36.4698,28930.0
2020-12-23 15:05:00,41.15,41.17,41.11,41.16,19739.0,36.4698,36.4875,36.4343,36.4787,19739.0
2020-12-23 15:10:00,41.16,41.19,41.14,41.17,31262.0,36.4787,36.5052,36.4609,36.4875,31262.0
2020-12-23 15:15:00,41.16,41.19,41.11,41.16,34077.0,36.4787,36.5052,36.4343,36.4787,34077.0
2020-12-23 15:20:00,41.16,41.21,41.15,41.16,36807.0,36.4787,36.523,36.4698,36.4787,36807.0
2020-12-23 15:25:00,41.16,41.22,41.12,41.18,45386.0,36.4787,36.5318,36.4432,36.4964,45386.0
2020-12-23 15:30:00,41.19,41.23,41.1,41.18,41988.0,36.5052,36.5407,36.4255,36.4964,41988.0
2020-12-23 15:35:00,41.19,41.36,41.19,41.34,62621.0,36.5052,36.6559,36.5052,36.6382,62621.0
2020-12-23 15:40:00,41.34,41.43,41.34,41.43,55355.0,36.6382,36.7179,36.6382,36.7179,55355.0
2020-12-23 15:45:00,41.42,41.47,41.4,41.42,89461.0,36.7091,36.7534,36.6914,36.7091,89461.0
2020-12-23 15:50:00,41.42,41.46,41.24,41.45,148112.0,36.7091,36.7445,36.5496,36.7357,148112.0
2020-12-23 15:55:00,41.45,41.45,41.29,41.3,256345.0,36.7357,36.7357,36.5939,36.6027,256345.0
2020-12-24 09:30:00,40.86,41.16,40.6,40.65,129796.0,36.2128,36.4787,35.9823,36.0267,129796.0
2020-12-24 09:35:00,40.64,40.66,40.39,40.54,55147.0,36.0178,36.0355,35.7962,35.9292,55147.0
2020-12-24 09:40:00,40.51,40.82,40.47,40.78,56697.0,35.9026,36.1773,35.8671,36.1419,56697.0
2020-12-24 09:45:00,40.76,40.76,40.52,40.65,31294.0,36.1241,36.1241,35.9114,36.0267,31294.0
2020-12-24 09:50:00,40.64,40.85,40.58,40.82,31602.0,36.0178,36.2039,35.9646,36.1773,31602.0
2020-12-24 09:55:00,40.8,40.9,40.77,40.79,29694.0,36.1596,36.2482,36.133,36.1507,29694.0
2020-12-24 10:00:00,40.8,40.81,40.59,40.73,54687.0,36.1596,36.1685,35.9735,36.0976,54687.0
2020-12-24 10:05:00,40.7,40.73,40.49,40.54,40717.0,36.071,36.0976,35.8849,35.9292,40717.0
2020-12-24 10:10:00,40.51,40.82,40.51,40.82,42689.0,35.9026,36.1773,35.9026,36.1773,42689.0
2020-12-24 10:15:00,40.81,40.84,40.7,40.82,32129.0,36.1685,36.1951,36.071,36.1773,32129.0
2020-12-24 10:20:00,40.82,40.88,40.66,40.68,37449.0,36.1773,36.2305,36.0355,36.0532,37449.0
2020-12-24 10:25:00,40.72,40.8,40.66,40.71,21915.0,36.0887,36.1596,36.0355,36.0798,21915.0
2020-12-24 10:30:00,40.72,40.79,40.58,40.67,20261.0,36.0887,36.1507,35.9646,36.0444,20261.0
2020-12-24 10:35:00,40.66,40.76,40.6,40.75,26787.0,36.0355,36.1241,35.9823,36.1153,26787.0
2020-12-24 10:40:00,40.74,40.88,40.72,40.84,20937.0,36.1064,36.2305,36.0887,36.1951,20937.0
2020-12-24 10:45:00,40.84,41.03,40.83,41.03,38654.0,36.1951,36.3634,36.1862,36.3634,38654.0
2020-12-24 10:50:00,41.05,41.07,40.94,41.01,29828.0,36.3812,36.3989,36.2837,36.3457,29828.0
2020-12-24 10:55:00,41.02,41.09,40.97,41.06,21399.0,36.3546,36.4166,36.3103,36.39,21399.0
2020-12-24 11:00:00,41.05,41.06,40.9,40.9,23071.0,36.3812,36.39,36.2482,36.2482,23071.0
2020-12-24 11:05:00,40.91,41.05,40.9,41.04,86824.0,36.2571,36.3812,36.2482,36.3723,86824.0
2020-12-24 11:10:00,41.04,41.08,40.94,40.98,24545.0,36.3723,36.4078,36.2837,36.3191,24545.0
2020-12-24 11:15:00,40.98,40.99,40.9,40.91,24371.0,36.3191,36.328,36.2482,36.2571,24371.0
2020-12-24 11:20:00,40.92,41.01,40.91,41.0,20677.0,36.266,36.3457,36.2571,36.3369,20677.0
2020-12-24 11:25:00,41.04,41.07,40.94,40.94,19919.0,36.3723,36.3989,36.2837,36.2837,19919.0
2020-12-24 11:30:00,40.94,40.98,40.9,40.9,20425.0,36.2837,36.3191,36.2482,36.2482,20425.0
2020-12-24 11:35:00,40.91,40.97,40.9,40.9,26588.0,36.2571,36.3103,36.2482,36.2482,26588.0
2020-12-24 11:40:00,40.91,41.0,40.91,40.97,19323.0,36.2571,36.3369,36.2571,36.3103,19323.0
2020-12-24 11:45:00,40.97,41.05,40.93,41.04,17676.0,36.3103,36.3812,36.2748,36.3723,17676.0
2020-12-24 11:50:00,41.04,41.12,40.99,41.11,16405.0,36.3723,36.4432,36.328,36.4343,16405.0
2020-12-24 11:55:00,41.1,41.11,41.02,41.11,19778.0,36.4255,36.4343,36.3546,36.4343,19778.0
2020-12-24 12:00:00,41.11,41.11,41.0,41.0,16896.0,36.4343,36.4343,36.3369,36.3369,16896.0
2020-12-24 12:05:00,41.01,41.17,41.0,41.11,34737.0,36.3457,36.4875,36.3369,36.4343,34737.0
2020-12-24 12:10:00,41.12,41.21,41.12,41.17,25175.0,36.4432,36.523,36.4432,36.4875,25175.0
2020-12-24 12:15:00,41.17,41.17,41.09,41.14,16113.0,36.4875,36.4875,36.4166,36.4609,16113.0
2020-12-24 12:20:00,41.14,41.2,41.14,41.15,26178.0,36.4609,36.5141,36.4609,36.4698,26178.0
2020-12-24 12:25:00,41.16,41.18,41.04,41.11,26577.0,36.4787,36.4964,36.3723,36.4343,26577.0
2020-12-24 12:30:00,41.12,41.21,41.11,41.15,32404.0,36.4432,36.523,36.4343,36.4698,32404.0
2020-12-24 12:35:00,41.15,41.17,41.09,41.1,31160.0,36.4698,36.4875,36.4166,36.4255,31160.0
2020-12-24 12:40:00,41.1,41.18,41.01,41.04,56000.0,36.4255,36.4964,36.3457,36.3723,56000.0
2020-12-24 12:45:00,41.03,41.17,41.02,41.13,38837.0,36.3634,36.4875,36.3546,36.4521,38837.0
2020-12-24 12:50:00,41.14,41.2,41.08,41.18,56927.0,36.4609,36.5141,36.4078,36.4964,56927.0
2020-12-24 12:55:00,41.18,41.23,41.07,41.19,82079.0,36.4964,36.5407,36.3989,36.5052,82079.0
2020-12-28 09:30:00,41.26,41.46,41.18,41.21,102149.0,36.5673,36.7445,36.4964,36.523,102149.0
2020-12-28 09:35:00,41.24,41.33,41.09,41.16,63447.0,36.5496,36.6293,36.4166,36.4787,63447.0
2020-12-28 09:40:00,41.21,41.39,41.15,41.39,29679.0,36.523,36.6825,36.4698,36.6825,29679.0
2020-12-28 09:45:00,41.41,41.71,41.4,41.7,57336.0,36.7002,36.9661,36.6914,36.9572,57336.0
2020-12-28 09:50:00,41.71,41.78,41.63,41.73,27780.0,36.9661,37.0281,36.8952,36.9838,27780.0
2020-12-28 09:55:00,41.75,41.85,41.67,41.8,37456.0,37.0016,37.0902,36.9307,37.0459,37456.0
2020-12-28 10:00:00,41.82,41.98,41.82,41.95,108296.0,37.0636,37.2054,37.0636,37.1788,108296.0
2020-12-28 10:05:00,41.96,41.99,41.87,41.99,44523.0,37.1877,37.2143,37.1079,37.2143,44523.0
2020-12-28 10:10:00,41.98,42.24,41.98,42.24,79195.0,37.2054,37.4358,37.2054,37.4358,79195.0
2020-12-28 10:15:00,42.23,42.3,42.19,42.25,124608.0,37.427,37.489,37.3915,37.4447,124608.0
2020-12-28 10:20:00,42.25,42.38,42.23,42.3,99334.0,37.4447,37.5599,37.427,37.489,99334.0
2020-12-28 10:25:00,42.34,42.34,42.03,42.08,65070.0,37.5244,37.5244,37.2497,37.294,65070.0
2020-12-28 10:30:00,42.07,42.08,41.8,41.8,53341.0,37.2852,37.294,37.0459,37.0459,53341.0
2020-12-28 10:35:00,41.82,41.82,41.53,41.53,47111.0,37.0636,37.0636,36.8066,36.8066,47111.0
2020-12-28 10:40:00,41.53,41.58,41.47,41.57,33777.0,36.8066,36.8509,36.7534,36.842,33777.0
2020-12-28 10:45:00,41.56,41.57,41.4,41.47,36159.0,36.8332,36.842,36.6914,36.7534,36159.0
2020-12-28 10:50:00,41.48,41.51,41.4,41.48,61368.0,36.7623,36.7888,36.6914,36.7623,61368.0
2020-12-28 10:55:00,41.49,41.51,41.27,41.33,29537.0,36.7711,36.7888,36.5761,36.6293,29537.0
2020-12-28 11:00:00,41.33,41.41,41.28,41.4,31812.0,36.6293,36.7002,36.585,36.6914,31812.0
2020-12-28 11:05:00,41.39,41.48,41.38,41.47,45905.0,36.6825,36.7623,36.6736,36.7534,45905.0
2020-12-28 11:10:00,41.47,41.5,41.39,41.5,45583.0,36.7534,36.78,36.6825,36.78,45583.0
2020-12-28 11:15:00,41.49,41.53,41.32,41.33,42950.0,36.7711,36.8066,36.6205,36.6293,42950.0
2020-12-28 11:20:00,41.33,41.34,41.2,41.26,39758.0,36.6293,36.6382,36.5141,36.5673,39758.0
2020-12-28 11:25:00,41.26,41.36,41.19,41.34,38890.0,36.5673,36.6559,36.5052,36.6382,38890.0
2020-12-28 11:30:00,41.35,41.39,41.29,41.29,30962.0,36.647,36.6825,36.5939,36.5939,30962.0
2020-12-28 11:35:00,41.29,41.42,41.25,41.36,26911.0,36.5939,36.7091,36.5584,36.6559,26911.0
2020-12-28 11:40:00,41.34,41.34,41.28,41.31,30108.0,36.6382,36.6382,36.585,36.6116,30108.0
2020-12-28 11:45:00,41.32,41.33,41.18,41.25,48763.0,36.6205,36.6293,36.4964,36.5584,48763.0
2020-12-28 11:50:00,41.24,41.29,41.1,41.2,35476.0,36.5496,36.5939,36.4255,36.5141,35476.0
2020-12-28 11:55:00,41.2,41.28,41.17,41.2,31143.0,36.5141,36.585,36.4875,36.5141,31143.0
2020-12-28 12:00:00,41.2,41.26,41.16,41.22,19465.0,36.5141,36.5673,36.4787,36.5318,19465.0
2020-12-28 12:05:00,41.23,41.27,41.16,41.16,15638.0,36.5407,36.5761,36.4787,36.4787,15638.0
2020-12-28 12:10:00,41.16,41.17,41.05,41.1,20182.0,36.4787,36.4875,36.3812,36.4255,20182.0
2020-12-28 12:15:00,41.11,41.13,41.07,41.09,17368.0,36.4343,36.4521,36.3989,36.4166,17368.0
2020-12-28 12:20:00,41.06,41.22,41.03,41.17,22152.0,36.39,36.5318,36.3634,36.4875,22152.0
2020-12-28 12:25:00,41.16,41.25,41.16,41.21,21460.0,36.4787,36.5584,36.4787,36.523,21460.0
2020-12-28 12:30:00,41.23,41.3,41.22,41.24,20074.0,36.5407,36.6027,36.5318,36.5496,20074.0
2020-12-28 12:35:00,41.25,41.35,41.23,41.3,20169.0,36.5584,36.647,36.5407,36.6027,20169.0
2020-12-28 12:40:00,41.3,41.38,41.25,41.38,16741.0,36.6027,36.6736,36.5584,36.6736,16741.0
2020-12-28 12:45:00,41.38,41.44,41.33,41.34,22719.0,36.6736,36.7268,36.6293,36.6382,22719.0
2020-12-28 12:50:00,41.33,41.34,41.23,41.26,14289.0,36.6293,36.6382,36.5407,36.5673,14289.0
2020-12-28 12:55:00,41.25,41.26,41.15,41.19,29176.0,36.5584,36.5673,36.4698,36.5052,29176.0
2020-12-28 13:00:00,41.18,41.2,41.13,41.18,15157.0,36.4964,36.5141,36.4521,36.4964,15157.0
2020-12-28 13:05:00,41.18,41.28,41.14,41.27,9520.0,36.4964,36.585,36.4609,36.5761,9520.0
2020-12-28 13:10:00,41.26,41.26,41.11,41.2,21015.0,36.5673,36.5673,36.4343,36.5141,21015.0
2020-12-28 13:15:00,41.21,41.23,41.17,41.18,17107.0,36.523,36.5407,36.4875,36.4964,17107.0
2020-12-28 13:20:00,41.19,41.24,41.17,41.19,18563.0,36.5052,36.5496,36.4875,36.5052,18563.0
2020-12-28 13:25:00,41.21,41.23,41.12,41.13,49071.0,36.523,36.5407,36.4432,36.4521,49071.0
2020-12-28 13:30:00,41.11,41.13,41.02,41.03,31418.0,36.4343,36.4521,36.3546,36.3634,31418.0
2020-12-28 13:35:00,41.04,41.18,41.04,41.18,19369.0,36.3723,36.4964,36.3723,36.4964,19369.0
2020-12-28 13:40:00,41.17,41.18,41.09,41.1,22078.0,36.4875,36.4964,36.4166,36.4255,22078.0
2020-12-28 13:45:00,41.11,41.2,41.1,41.18,15376.0,36.4343,36.5141,36.4255,36.4964,15376.0
2020-12-28 13:50:00,41.17,41.17,41.1,41.12,15676.0,36.4875,36.4875,36.4255,36.4432,15676.0
2020-12-28 13:55:00,41.14,41.15,41.04,41.04,21684.0,36.4609,36.4698,36.3723,36.3723,21684.0
2020-12-28 14:00:00,41.05,41.06,41.0,41.05,23454.0,36.3812,36.39,36.3369,36.3812,23454.0
2020-12-28 14:05:00,41.03,41.06,40.97,40.99,34971.0,36.3634,36.39,36.3103,36.328,34971.0
2020-12-28 14:10:00,41.0,41.1,40.99,41.07,18611.0,36.3369,36.4255,36.328,36.3989,18611.0
2020-12-28 14:15:00,41.06,41.15,41.03,41.04,17403.0,36.39,36.4698,36.3634,36.3723,17403.0
2020-12-28 14:20:00,41.03,41.11,41.01,41.1,17128.0,36.3634,36.4343,36.3457,36.4255,17128.0
2020-12-28 14:25:00,41.09,41.1,40.93,40.97,31298.0,36.4166,36.4255,36.2748,36.3103,31298.0
2020-12-28 14:30:00,40.96,41.0,40.95,40.97,15935.0,36.3014,36.3369,36.2925,36.3103,15935.0
2020-12-28 14:35:00,40.97,41.03,40.92,40.93,24358.0,36.3103,36.3634,36.266,36.2748,24358.0
2020-12-28 14:40:00,40.94,41.01,40.91,40.95,17105.0,36.2837,36.3457,36.2571,36.2925,17105.0
2020-12-28 14:45:00,40.95,41.03,40.95,40.95,20281.0,36.2925,36.3634,36.2925,36.2925,20281.0
2020-12-28 14:50:00,40.95,40.95,40.81,40.84,45208.0,36.2925,36.2925,36.1685,36.1951,45208.0
2020-12-28 14:55:00,40.87,40.93,40.84,40.93,18800.0,36.2216,36.2748,36.1951,36.2748,18800.0
2020-12-28 15:00:00,40.92,40.93,40.87,40.89,31341.0,36.266,36.2748,36.2216,36.2394,31341.0
2020-12-28 15:05:00,40.88,40.91,40.85,40.85,24960.0,36.2305,36.2571,36.2039,36.2039,24960.0
2020-12-28 15:10:00,40.86,40.88,40.83,40.86,22725.0,36.2128,36.2305,36.1862,36.2128,22725.0
2020-12-28 15:15:00,40.87,40.92,40.86,40.89,21313.0,36.2216,36.266,36.2128,36.2394,21313.0
2020-12-28 15:20:00,40.89,40.94,40.87,40.93,29411.0,36.2394,36.2837,36.2216,36.2748,29411.0
2020-12-28 15:25:00,40.93,40.96,40.84,40.86,38524.0,36.2748,36.3014,36.1951,36.2128,38524.0
2020-12-28 15:30:00,40.86,40.88,40.76,40.77,57762.0,36.2128,36.2305,36.1241,36.133,57762.0
2020-12-28 15:35:00,40.76,40.79,40.72,40.74,55758.0,36.1241,36.1507,36.0887,36.1064,55758.0
2020-12-28 15:40:00,40.73,40.87,40.7,40.86,53228.0,36.0976,36.2216,36.071,36.2128,53228.0
2020-12-28 15:45:00,40.86,40.89,40.82,40.83,51903.0,36.2128,36.2394,36.1773,36.1862,51903.0
2020-12-28 15:50:00,40.83,40.84,40.72,40.8,95925.0,36.1862,36.1951,36.0887,36.1596,95925.0
2020-12-28 15:55:00,40.8,40.88,40.77,40.78,187774.0,36.1596,36.2305,36.133,36.1419,187774.0
2020-12-29 09:30:00,40.98,41.31,40.73,40.73,177641.0,36.3191,36.6116,36.0976,36.0976,177641.0
2020-12-29 09:35:00,40.7,40.98,40.67,40.94,30295.0,36.071,36.3191,36.0444,36.2837,30295.0
2020-12-29 09:40:00,40.9,41.02,40.84,40.93,15881.0,36.2482,36.3546,36.1951,36.2748,15881.0
2020-12-29 09:45:00,40.96,41.26,40.96,41.23,111308.0,36.3014,36.5673,36.3014,36.5407,111308.0
2020-12-29 09:50:00,41.24,41.26,40.83,40.84,48094.0,36.5496,36.5673,36.1862,36.1951,48094.0
2020-12-29 09:55:00,40.83,40.89,40.75,40.78,63305.0,36.1862,36.2394,36.1153,36.1419,63305.0
2020-12-29 10:00:00,40.8,41.06,40.8,40.84,59500.0,36.1596,36.39,36.1596,36.1951,59500.0
2020-12-29 10:05:00,40.84,40.86,40.7,40.8,46224.0,36.1951,36.2128,36.071,36.1596,46224.0
2020-12-29 10:10:00,40.77,40.8,40.57,40.58,38041.0,36.133,36.1596,35.9558,35.9646,38041.0
2020-12-29 10:15:00,40.59,40.68,40.5,40.66,23645.0,35.9735,36.0532,35.8937,36.0355,23645.0
2020-12-29 10:20:00,40.65,40.83,40.64,40.81,35379.0,36.0267,36.1862,36.0178,36.1685,35379.0
2020-12-29 10:25:00,40.8,40.8,40.67,40.7,23820.0,36.1596,36.1596,36.0444,36.071,23820.0
2020-12-29 10:30:00,40.72,40.74,40.48,40.56,31373.0,36.0887,36.1064,35.876,35.9469,31373.0
2020-12-29 10:35:00,40.59,40.79,40.58,40.74,24921.0,35.9735,36.1507,35.9646,36.1064,24921.0
2020-12-29 10:40:00,40.74,40.93,40.74,40.93,19831.0,36.1064,36.2748,36.1064,36.2748,19831.0
2020-12-29 10:45:00,40.92,41.0,40.87,40.87,17303.0,36.266,36.3369,36.2216,36.2216,17303.0
2020-12-29 10:50:00,40.87,40.96,40.77,40.8,24272.0,36.2216,36.3014,36.133,36.1596,24272.0
2020-12-29 10:55:00,40.82,41.04,40.82,41.03,21487.0,36.1773,36.3723,36.1773,36.3634,21487.0
2020-12-29 11:00:00,41.02,41.04,40.87,40.88,12208.0,36.3546,36.3723,36.2216,36.2305,12208.0
2020-12-29 11:05:00,40.89,41.08,40.86,41.07,34325.0,36.2394,36.4078,36.2128,36.3989,34325.0
2020-12-29 11:10:00,41.06,41.08,40.96,41.02,29972.0,36.39,36.4078,36.3014,36.3546,29972.0
2020-12-29 11:15:00,41.05,41.05,40.92,40.98,24281.0,36.3812,36.3812,36.266,36.3191,24281.0
2020-12-29 11:20:00,40.96,41.01,40.77,40.86,32410.0,36.3014,36.3457,36.133,36.2128,32410.0
2020-12-29 11:25:00,40.83,40.86,40.75,40.77,23555.0,36.1862,36.2128,36.1153,36.133,23555.0
2020-12-29 11:30:00,40.76,40.84,40.76,40.82,21500.0,36.1241,36.1951,36.1241,36.1773,21500.0
2020-12-29 11:35:00,40.82,40.96,40.82,40.87,27815.0,36.1773,36.3014,36.1773,36.2216,27815.0
2020-12-29 11:40:00,40.87,40.98,40.83,40.93,22510.0,36.2216,36.3191,36.1862,36.2748,22510.0
2020-12-29 11:45:00,40.93,41.04,40.92,41.01,18962.0,36.2748,36.3723,36.266,36.3457,18962.0
2020-12-29 11:50:00,41.03,41.12,40.89,40.91,23213.0,36.3634,36.4432,36.2394,36.2571,23213.0
2020-12-29 11:55:00,40.94,40.97,40.81,40.94,21264.0,36.2837,36.3103,36.1685,36.2837,21264.0
2020-12-29 12:00:00,40.94,41.09,40.93,41.09,24405.0,36.2837,36.4166,36.2748,36.4166,24405.0
2020-12-29 12:05:00,41.1,41.16,41.07,41.13,18135.0,36.4255,36.4787,36.3989,36.4521,18135.0
2020-12-29 12:10:00,41.14,41.14,40.95,40.99,24695.0,36.4609,36.4609,36.2925,36.328,24695.0
2020-12-29 12:15:00,41.01,41.07,40.95,40.96,14021.0,36.3457,36.3989,36.2925,36.3014,14021.0
2020-12-29 12:20:00,40.97,40.98,40.84,40.86,15190.0,36.3103,36.3191,36.1951,36.2128,15190.0
2020-12-29 12:25:00,40.88,40.97,40.87,40.89,11979.0,36.2305,36.3103,36.2216,36.2394,11979.0
2020-12-29 12:30:00,40.88,40.89,40.78,40.82,14157.0,36.2305,36.2394,36.1419,36.1773,14157.0
2020-12-29 12:35:00,40.81,40.85,40.77,40.79,7595.0,36.1685,36.2039,36.133,36.1507,7595.0
2020-12-29 12:40:00,40.79,40.85,40.67,40.72,23430.0,36.1507,36.2039,36.0444,36.0887,23430.0
2020-12-29 12:45:00,40.73,40.78,40.68,40.74,11402.0,36.0976,36.1419,36.0532,36.1064,11402.0
2020-12-29 12:50:00,40.73,40.75,40.67,40.69,18296.0,36.0976,36.1153,36.0444,36.0621,18296.0
2020-12-29 12:55:00,40.69,40.78,40.65,40.77,12714.0,36.0621,36.1419,36.0267,36.133,12714.0
2020-12-29 13:00:00,40.77,40.78,40.72,40.73,11688.0,36.133,36.1419,36.0887,36.0976,11688.0
2020-12-29 13:05:00,40.73,40.8,40.69,40.76,19711.0,36.0976,36.1596,36.0621,36.1241,19711.0
2020-12-29 13:10:00,40.77,40.83,40.74,40.79,11694.0,36.133,36.1862,36.1064,36.1507,11694.0
2020-12-29 13:15:00,40.8,40.88,40.79,40.84,11252.0,36.1596,36.2305,36.1507,36.1951,11252.0
2020-12-29 13:20:00,40.84,40.85,40.66,40.67,36003.0,36.1951,36.2039,36.0355,36.0444,36003.0
2020-12-29 13:25:00,40.66,40.76,40.65,40.72,13260.0,36.0355,36.1241,36.0267,36.0887,13260.0
2020-12-29 13:30:00,40.72,40.76,40.71,40.75,12280.0,36.0887,36.1241,36.0798,36.1153,12280.0
2020-12-29 13:35:00,40.76,40.76,40.69,40.73,8383.0,36.1241,36.1241,36.0621,36.0976,8383.0
2020-12-29 13:40:00,40.72,40.76,40.67,40.73,13800.0,36.0887,36.1241,36.0444,36.0976,13800.0
2020-12-29 13:45:00,40.73,40.79,40.71,40.77,8669.0,36.0976,36.1507,36.0798,36.133,8669.0
2020-12-29 13:50:00,40.77,40.81,40.72,40.77,10209.0,36.133,36.1685,36.0887,36.133,10209.0
2020-12-29 13:55:00,40.78,40.79,40.67,40.69,15892.0,36.1419,36.1507,36.0444,36.0621,15892.0
2020-12-29 14:00:00,40.67,40.7,40.59,40.64,16292.0,36.0444,36.071,35.9735,36.0178,16292.0
2020-12-29 14:05:00,40.64,40.67,40.62,40.64,22126.0,36.0178,36.0444,36.0001,36.0178,22126.0
2020-12-29 14:10:00,40.63,40.67,40.56,40.57,16050.0,36.0089,36.0444,35.9469,35.9558,16050.0
2020-12-29 14:15:00,40.58,40.6,40.52,40.55,12265.0,35.9646,35.9823,35.9114,35.938,12265.0
2020-12-29 14:20:00,40.56,40.61,40.54,40.61,12191.0,35.9469,35.9912,35.9292,35.9912,12191.0
2020-12-29 14:25:00,40.61,40.63,40.54,40.55,10698.0,35.9912,36.0089,35.9292,35.938,10698.0
2020-12-29 14:30:00,40.54,40.62,40.53,40.61,18481.0,35.9292,36.0001,35.9203,35.9912,18481.0
2020-12-29 14:35:00,40.59,40.61,40.51,40.55,17070.0,35.9735,35.9912,35.9026,35.938,17070.0
2020-12-29 14:40:00,40.55,40.6,40.52,40.56,17074.0,35.938,35.9823,35.9114,35.9469,17074.0
2020-12-29 14:45:00,40.56,40.59,40.51,40.55,16870.0,35.9469,35.9735,35.9026,35.938,16870.0
2020-12-29 14:50:00,40.54,40.63,40.52,40.6,16736.0,35.9292,36.0089,35.9114,35.9823,16736.0
2020-12-29 14:55:00,40.6,40.63,40.56,40.59,14371.0,35.9823,36.0089,35.9469,35.9735,14371.0
2020-12-29 15:00:00,40.59,40.73,40.59,40.73,22080.0,35.9735,36.0976,35.9735,36.0976,22080.0
2020-12-29 15:05:00,40.72,40.76,40.67,40.76,17656.0,36.0887,36.1241,36.0444,36.1241,17656.0
2020-12-29 15:10:00,40.76,40.81,40.74,40.81,21539.0,36.1241,36.1685,36.1064,36.1685,21539.0
2020-12-29 15:15:00,40.81,40.83,40.73,40.74,22279.0,36.1685,36.1862,36.0976,36.1064,22279.0
2020-12-29 15:20:00,40.75,40.83,40.74,40.8,27635.0,36.1153,36.1862,36.1064,36.1596,27635.0
2020-12-29 15:25:00,40.81,40.83,40.77,40.81,24195.0,36.1685,36.1862,36.133,36.1685,24195.0
2020-12-29 15:30:00,40.82,40.9,40.8,40.86,24642.0,36.1773,36.2482,36.1596,36.2128,24642.0
2020-12-29 15:35:00,40.86,40.92,40.84,40.85,40239.0,36.2128,36.266,36.1951,36.2039,40239.0
2020-12-29 15:40:00,40.86,40.94,40.82,40.92,36906.0,36.2128,36.2837,36.1773,36.266,36906.0
2020-12-29 15:45:00,40.9,40.92,40.8,40.86,58651.0,36.2482,36.266,36.1596,36.2128,58651.0
2020-12-29 15:50:00,40.85,40.9,40.81,40.83,85236.0,36.2039,36.2482,36.1685,36.1862,85236.0
2020-12-29 15:55:00,40.84,40.85,40.7,40.74,172918.0,36.1951,36.2039,36.071,36.1064,172918.0
2020-12-30 09:30:00,40.91,41.23,40.82,41.18,68757.0,36.2571,36.5407,36.1773,36.4964,68757.0
2020-12-30 09:35:00,41.19,41.33,41.13,41.27,27421.0,36.5052,36.6293,36.4521,36.5761,27421.0
2020-12-30 09:40:00,41.31,41.44,41.23,41.44,34550.0,36.6116,36.7268,36.5407,36.7268,34550.0
2020-12-30 09:45:00,41.45,41.47,41.24,41.31,59461.0,36.7357,36.7534,36.5496,36.6116,59461.0
2020-12-30 09:50:00,41.33,41.52,41.32,41.48,37023.0,36.6293,36.7977,36.6205,36.7623,37023.0
2020-12-30 09:55:00,41.48,41.65,41.44,41.65,36418.0,36.7623,36.9129,36.7268,36.9129,36418.0
2020-12-30 10:00:00,41.65,41.79,41.61,41.67,43726.0,36.9129,37.037,36.8775,36.9307,43726.0
2020-12-30 10:05:00,41.65,41.7,41.42,41.58,46891.0,36.9129,36.9572,36.7091,36.8509,46891.0
2020-12-30 10:10:00,41.57,41.69,41.52,41.52,17614.0,36.842,36.9484,36.7977,36.7977,17614.0
2020-12-30 10:15:00,41.5,41.66,41.46,41.61,33985.0,36.78,36.9218,36.7445,36.8775,33985.0
2020-12-30 10:20:00,41.59,41.74,41.59,41.66,23676.0,36.8597,36.9927,36.8597,36.9218,23676.0
2020-12-30 10:25:00,41.65,41.66,41.49,41.63,29017.0,36.9129,36.9218,36.7711,36.8952,29017.0
2020-12-30 10:30:00,41.64,41.7,41.59,41.64,29056.0,36.9041,36.9572,36.8597,36.9041,29056.0
2020-12-30 10:35:00,41.62,41.62,41.42,41.48,30635.0,36.8863,36.8863,36.7091,36.7623,30635.0
2020-12-30 10:40:00,41.46,41.67,41.46,41.58,53965.0,36.7445,36.9307,36.7445,36.8509,53965.0
2020-12-30 10:45:00,41.58,41.75,41.56,41.69,73169.0,36.8509,37.0016,36.8332,36.9484,73169.0
2020-12-30 10:50:00,41.66,41.76,41.57,41.74,35940.0,36.9218,37.0104,36.842,36.9927,35940.0
2020-12-30 10:55:00,41.75,41.87,41.74,41.83,40445.0,37.0016,37.1079,36.9927,37.0725,40445.0
2020-12-30 11:00:00,41.83,41.86,41.73,41.78,21241.0,37.0725,37.099,36.9838,37.0281,21241.0
2020-12-30 11:05:00,41.77,41.84,41.69,41.69,29245.0,37.0193,37.0813,36.9484,36.9484,29245.0
2020-12-30 11:10:00,41.67,41.67,41.54,41.57,20597.0,36.9307,36.9307,36.8154,36.842,20597.0
2020-12-30 11:15:00,41.55,41.57,41.45,41.5,23328.0,36.8243,36.842,36.7357,36.78,23328.0
2020-12-30 11:20:00,41.49,41.51,41.42,41.47,15806.0,36.7711,36.7888,36.7091,36.7534,15806.0
2020-12-30 11:25:00,41.46,41.46,41.25,41.28,19767.0,36.7445,36.7445,36.5584,36.585,19767.0
2020-12-30 11:30:00,41.26,41.35,41.24,41.24,21844.0,36.5673,36.647,36.5496,36.5496,21844.0
2020-12-30 11:35:00,41.25,41.37,41.25,41.29,17240.0,36.5584,36.6648,36.5584,36.5939,17240.0
2020-12-30 11:40:00,41.29,41.39,41.26,41.38,9778.0,36.5939,36.6825,36.5673,36.6736,9778.0
2020-12-30 11:45:00,41.39,41.39,41.27,41.31,15561.0,36.6825,36.6825,36.5761,36.6116,15561.0
2020-12-30 11:50:00,41.32,41.39,41.31,41.36,16864.0,36.6205,36.6825,36.6116,36.6559,16864.0
2020-12-30 11:55:00,41.36,41.36,41.21,41.22,12794.0,36.6559,36.6559,36.523,36.5318,12794.0
2020-12-30 12:00:00,41.22,41.34,41.18,41.34,14683.0,36.5318,36.6382,36.4964,36.6382,14683.0
2020-12-30 12:05:00,41.35,41.4,41.31,41.33,27358.0,36.647,36.6914,36.6116,36.6293,27358.0
2020-12-30 12:10:00,41.33,41.38,41.33,41.35,10129.0,36.6293,36.6736,36.6293,36.647,10129.0
2020-12-30 12:15:00,41.37,41.46,41.33,41.42,20695.0,36.6648,36.7445,36.6293,36.7091,20695.0
2020-12-30 12:20:00,41.4,41.46,41.4,41.42,10718.0,36.6914,36.7445,36.6914,36.7091,10718.0
2020-12-30 12:25:00,41.41,41.53,41.41,41.49,72256.0,36.7002,36.8066,36.7002,36.7711,72256.0
2020-12-30 12:30:00,41.48,41.52,41.47,41.48,7519.0,36.7623,36.7977,36.7534,36.7623,7519.0
2020-12-30 12:35:00,41.46,41.51,41.46,41.48,15089.0,36.7445,36.7888,36.7445,36.7623,15089.0
2020-12-30 12:40:00,41.46,41.51,41.43,41.47,12810.0,36.7445,36.7888,36.7179,36.7534,12810.0
2020-12-30 12:45:00,41.48,41.52,41.37,41.4,17365.0,36.7623,36.7977,36.6648,36.6914,17365.0
2020-12-30 12:50:00,41.42,41.44,41.38,41.41,12501.0,36.7091,36.7268,36.6736,36.7002,12501.0
2020-12-30 12:55:00,41.43,41.52,41.41,41.49,22718.0,36.7179,36.7977,36.7002,36.7711,22718.0
2020-12-30 13:00:00,41.48,41.51,41.48,41.5,10919.0,36.7623,36.7888,36.7623,36.78,10919.0
2020-12-30 13:05:00,41.51,41.53,41.42,41.44,15804.0,36.7888,36.8066,36.7091,36.7268,15804.0
2020-12-30 13:10:00,41.43,41.48,41.42,41.46,4971.0,36.7179,36.7623,36.7091,36.7445,4971.0
2020-12-30 13:15:00,41.44,41.45,41.4,41.45,6388.0,36.7268,36.7357,36.6914,36.7357,6388.0
2020-12-30 13:20:00,41.45,41.48,41.41,41.43,14746.0,36.7357,36.7623,36.7002,36.7179,14746.0
2020-12-30 13:25:00,41.42,41.45,41.35,41.38,10631.0,36.7091,36.7357,36.647,36.6736,10631.0
2020-12-30 13:30:00,41.36,41.39,41.3,41.33,14722.0,36.6559,36.6825,36.6027,36.6293,14722.0
2020-12-30 13:35:00,41.33,41.47,41.31,41.43,15923.0,36.6293,36.7534,36.6116,36.7179,15923.0
2020-12-30 13:40:00,41.42,41.46,41.38,41.46,12480.0,36.7091,36.7445,36.6736,36.7445,12480.0
2020-12-30 13:45:00,41.47,41.52,41.43,41.48,15200.0,36.7534,36.7977,36.7179,36.7623,15200.0
2020-12-30 13:50:00,41.48,41.51,41.43,41.43,18965.0,36.7623,36.7888,36.7179,36.7179,18965.0
2020-12-30 13:55:00,41.44,41.44,41.36,41.36,8703.0,36.7268,36.7268,36.6559,36.6559,8703.0
2020-12-30 14:00:00,41.39,41.43,41.37,41.43,18468.0,36.6825,36.7179,36.6648,36.7179,18468.0
2020-12-30 14:05:00,41.43,41.54,41.42,41.46,21380.0,36.7179,36.8154,36.7091,36.7445,21380.0
2020-12-30 14:10:00,41.45,41.5,41.42,41.49,17599.0,36.7357,36.78,36.7091,36.7711,17599.0
2020-12-30 14:15:00,41.48,41.5,41.44,41.46,12520.0,36.7623,36.78,36.7268,36.7445,12520.0
2020-12-30 14:20:00,41.45,41.45,41.37,41.44,19729.0,36.7357,36.7357,36.6648,36.7268,19729.0
2020-12-30 14:25:00,41.45,41.49,41.43,41.48,14675.0,36.7357,36.7711,36.7179,36.7623,14675.0
2020-12-30 14:30:00,41.46,41.52,41.46,41.48,24331.0,36.7445,36.7977,36.7445,36.7623,24331.0
2020-12-30 14:35:00,41.47,41.48,41.4,41.44,9006.0,36.7534,36.7623,36.6914,36.7268,9006.0
2020-12-30 14:40:00,41.44,41.54,41.44,41.47,19218.0,36.7268,36.8154,36.7268,36.7534,19218.0
2020-12-30 14:45:00,41.44,41.53,41.42,41.49,25783.0,36.7268,36.8066,36.7091,36.7711,25783.0
2020-12-30 14:50:00,41.49,41.49,41.37,41.38,18100.0,36.7711,36.7711,36.6648,36.6736,18100.0
2020-12-30 14:55:00,41.35,41.43,41.35,41.43,12818.0,36.647,36.7179,36.647,36.7179,12818.0
2020-12-30 15:00:00,41.46,41.49,41.42,41.47,14781.0,36.7445,36.7711,36.7091,36.7534,14781.0
2020-12-30 15:05:00,41.46,41.48,41.4,41.45,16158.0,36.7445,36.7623,36.6914,36.7357,16158.0
2020-12-30 15:10:00,41.44,41.5,41.41,41.48,38493.0,36.7268,36.78,36.7002,36.7623,38493.0
2020-12-30 15:15:00,41.48,41.5,41.45,41.48,11732.0,36.7623,36.78,36.7357,36.7623,11732.0
2020-12-30 15:20:00,41.5,41.54,41.47,41.52,26880.0,36.78,36.8154,36.7534,36.7977,26880.0
2020-12-30 15:25:00,41.54,41.56,41.47,41.5,37463.0,36.8154,36.8332,36.7534,36.78,37463.0
2020-12-30 15:30:00,41.51,41.6,41.5,41.6,45211.0,36.7888,36.8686,36.78,36.8686,45211.0
2020-12-30 15:35:00,41.6,41.64,41.58,41.61,31081.0,36.8686,36.9041,36.8509,36.8775,31081.0
2020-12-30 15:40:00,41.6,41.62,41.54,41.54,59348.0,36.8686,36.8863,36.8154,36.8154,59348.0
2020-12-30 15:45:00,41.54,41.56,41.44,41.46,43757.0,36.8154,36.8332,36.7268,36.7445,43757.0
2020-12-30 15:50:00,41.48,41.59,41.45,41.58,77097.0,36.7623,36.8597,36.7357,36.8509,77097.0
2020-12-30 15:55:00,41.58,41.62,41.53,41.58,200826.0,36.8509,36.8863,36.8066,36.8509,200826.0
2020-12-31 09:30:00,41.5,41.53,41.06,41.34,97145.0,36.78,36.8066,36.39,36.6382,97145.0
2020-12-31 09:35:00,41.28,41.51,41.19,41.47,43810.0,36.585,36.7888,36.5052,36.7534,43810.0
2020-12-31 09:40:00,41.45,41.69,41.34,41.69,14147.0,36.7357,36.9484,36.6382,36.9484,14147.0
2020-12-31 09:45:00,41.69,41.75,41.52,41.58,16065.0,36.9484,37.0016,36.7977,36.8509,16065.0
2020-12-31 09:50:00,41.55,41.57,41.31,41.47,10392.0,36.8243,36.842,36.6116,36.7534,10392.0
2020-12-31 09:55:00,41.45,41.55,41.31,41.44,17910.0,36.7357,36.8243,36.6116,36.7268,17910.0
2020-12-31 10:00:00,41.42,41.53,41.35,41.35,18168.0,36.7091,36.8066,36.647,36.647,18168.0
2020-12-31 10:05:00,41.34,41.4,41.21,41.3,18468.0,36.6382,36.6914,36.523,36.6027,18468.0
2020-12-31 10:10:00,41.3,41.38,41.28,41.29,15081.0,36.6027,36.6736,36.585,36.5939,15081.0
2020-12-31 10:15:00,41.27,41.36,41.22,41.3,20574.0,36.5761,36.6559,36.5318,36.6027,20574.0
2020-12-31 10:20:00,41.3,41.39,41.3,41.35,23331.0,36.6027,36.6825,36.6027,36.647,23331.0
2020-12-31 10:25:00,41.36,41.47,41.33,41.45,25593.0,36.6559,36.7534,36.6293,36.7357,25593.0
2020-12-31 10:30:00,41.45,41.46,41.35,41.45,12233.0,36.7357,36.7445,36.647,36.7357,12233.0
2020-12-31 10:35:00,41.46,41.66,41.45,41.61,27577.0,36.7445,36.9218,36.7357,36.8775,27577.0
2020-12-31 10:40:00,41.61,41.67,41.53,41.55,17379.0,36.8775,36.9307,36.8066,36.8243,17379.0
2020-12-31 10:45:00,41.55,41.7,41.55,41.6,15159.0,36.8243,36.9572,36.8243,36.8686,15159.0
2020-12-31 10:50:00,41.61,41.71,41.58,41.71,19194.0,36.8775,36.9661,36.8509,36.9661,19194.0
2020-12-31 10:55:00,41.72,41.74,41.66,41.69,34516.0,36.975,36.9927,36.9218,36.9484,34516.0
2020-12-31 11:00:00,41.69,41.83,41.54,41.83,36180.0,36.9484,37.0725,36.8154,37.0725,36180.0
2020-12-31 11:05:00,41.83,41.99,41.82,41.9,40625.0,37.0725,37.2143,37.0636,37.1345,40625.0
2020-12-31 11:10:00,41.89,41.9,41.7,41.8,49779.0,37.1256,37.1345,36.9572,37.0459,49779.0
2020-12-31 11:15:00,41.8,41.88,41.8,41.86,15120.0,37.0459,37.1168,37.0459,37.099,15120.0
2020-12-31 11:20:00,41.87,41.88,41.73,41.73,14723.0,37.1079,37.1168,36.9838,36.9838,14723.0
2020-12-31 11:25:00,41.76,41.81,41.67,41.71,32041.0,37.0104,37.0547,36.9307,36.9661,32041.0
2020-12-31 11:30:00,41.72,41.76,41.67,41.7,14575.0,36.975,37.0104,36.9307,36.9572,14575.0
2020-12-31 11:35:00,41.7,41.71,41.63,41.67,13554.0,36.9572,36.9661,36.8952,36.9307,13554.0
2020-12-31 11:40:00,41.69,41.8,41.68,41.78,27716.0,36.9484,37.0459,36.9395,37.0281,27716.0
2020-12-31 11:45:00,41.77,41.78,41.66,41.66,10317.0,37.0193,37.0281,36.9218,36.9218,10317.0
2020-12-31 11:50:00,41.66,41.68,41.57,41.57,21420.0,36.9218,36.9395,36.842,36.842,21420.0
2020-12-31 11:55:00,41.59,41.68,41.57,41.66,12607.0,36.8597,36.9395,36.842,36.9218,12607.0
2020-12-31 12:00:00,41.65,41.68,41.51,41.54,42147.0,36.9129,36.9395,36.7888,36.8154,42147.0
2020-12-31 12:05:00,41.54,41.64,41.52,41.64,26582.0,36.8154,36.9041,36.7977,36.9041,26582.0
2020-12-31 12:10:00,41.65,41.8,41.62,41.78,62828.0,36.9129,37.0459,36.8863,37.0281,62828.0
2020-12-31 12:15:00,41.79,41.82,41.69,41.73,49179.0,37.037,37.0636,36.9484,36.9838,49179.0
2020-12-31 12:20:00,41.74,41.83,41.71,41.81,39000.0,36.9927,37.0725,36.9661,37.0547,39000.0
2020-12-31 12:25:00,41.82,41.82,41.75,41.76,26331.0,37.0636,37.0636,37.0016,37.0104,26331.0
2020-12-31 12:30:00,41.74,41.8,41.72,41.75,9951.0,36.9927,37.0459,36.975,37.0016,9951.0
2020-12-31 12:35:00,41.76,41.81,41.75,41.77,10485.0,37.0104,37.0547,37.0016,37.0193,10485.0
2020-12-31 12:40:00,41.77,41.77,41.68,41.68,19053.0,37.0193,37.0193,36.9395,36.9395,19053.0
2020-12-31 12:45:00,41.67,41.76,41.67,41.69,20780.0,36.9307,37.0104,36.9307,36.9484,20780.0
2020-12-31 12:50:00,41.69,41.7,41.65,41.67,11007.0,36.9484,36.9572,36.9129,36.9307,11007.0
2020-12-31 12:55:00,41.68,41.7,41.56,41.65,79473.0,36.9395,36.9572,36.8332,36.9129,79473.0
2020-12-31 13:00:00,41.7,41.74,41.65,41.73,86091.0,36.9572,36.9927,36.9129,36.9838,86091.0
2020-12-31 13:05:00,41.74,41.75,41.65,41.66,36308.0,36.9927,37.0016,36.9129,36.9218,36308.0
2020-12-31 13:10:00,41.66,41.74,41.66,41.73,21134.0,36.9218,36.9927,36.9218,36.9838,21134.0
2020-12-31 13:15:00,41.73,41.81,41.69,41.8,29276.0,36.9838,37.0547,36.9484,37.0459,29276.0
2020-12-31 13:20:00,41.78,41.82,41.74,41.81,18265.0,37.0281,37.0636,36.9927,37.0547,18265.0
2020-12-31 13:25:00,41.8,41.81,41.73,41.76,26035.0,37.0459,37.0547,36.9838,37.0104,26035.0
2020-12-31 13:30:00,41.75,41.8,41.74,41.74,21237.0,37.0016,37.0459,36.9927,36.9927,21237.0
2020-12-31 13:35:00,41.71,41.71,41.64,41.66,25239.0,36.9661,36.9661,36.9041,36.9218,25239.0
2020-12-31 13:40:00,41.65,41.7,41.62,41.68,12918.0,36.9129,36.9572,36.8863,36.9395,12918.0
2020-12-31 13:45:00,41.69,41.72,41.64,41.66,21332.0,36.9484,36.975,36.9041,36.9218,21332.0
2020-12-31 13:50:00,41.66,41.68,41.59,41.62,22455.0,36.9218,36.9395,36.8597,36.8863,22455.0
2020-12-31 13:55:00,41.62,41.69,41.6,41.68,17637.0,36.8863,36.9484,36.8686,36.9395,17637.0
2020-12-31 14:00:00,41.66,41.7,41.62,41.69,16229.0,36.9218,36.9572,36.8863,36.9484,16229.0
2020-12-31 14:05:00,41.69,41.69,41.57,41.61,22170.0,36.9484,36.9484,36.842,36.8775,22170.0
2020-12-31 14:10:00,41.61,41.74,41.58,41.74,32734.0,36.8775,36.9927,36.8509,36.9927,32734.0
2020-12-31 14:15:00,41.73,41.78,41.67,41.68,19301.0,36.9838,37.0281,36.9307,36.9395,19301.0
2020-12-31 14:20:00,41.67,41.7,41.63,41.67,16864.0,36.9307,36.9572,36.8952,36.9307,16864.0
2020-12-31 14:25:00,41.67,41.72,41.64,41.65,16232.0,36.9307,36.975,36.9041,36.9129,16232.0
2020-12-31 14:30:00,41.67,41.71,41.64,41.69,27858.0,36.9307,36.9661,36.9041,36.9484,27858.0
2020-12-31 14:35:00,41.69,41.7,41.64,41.69,31002.0,36.9484,36.9572,36.9041,36.9484,31002.0
2020-12-31 14:40:00,41.7,41.74,41.69,41.74,15820.0,36.9572,36.9927,36.9484,36.9927,15820.0
2020-12-31 14:45:00,41.73,41.75,41.67,41.7,13455.0,36.9838,37.0016,36.9307,36.9572,13455.0
2020-12-31 14:50:00,41.7,41.71,41.5,41.52,33174.0,36.9572,36.9661,36.78,36.7977,33174.0
2020-12-31 14:55:00,41.52,41.59,41.5,41.52,11247.0,36.7977,36.8597,36.78,36.7977,11247.0
2020-12-31 15:00:00,41.51,41.53,41.42,41.48,34006.0,36.7888,36.8066,36.7091,36.7623,34006.0
2020-12-31 15:05:00,41.47,41.55,41.46,41.53,23581.0,36.7534,36.8243,36.7445,36.8066,23581.0
2020-12-31 15:10:00,41.52,41.58,41.5,41.58,25179.0,36.7977,36.8509,36.78,36.8509,25179.0
2020-12-31 15:15:00,41.58,41.62,41.54,41.58,33180.0,36.8509,36.8863,36.8154,36.8509,33180.0
2020-12-31 15:20:00,41.57,41.6,41.54,41.55,41382.0,36.842,36.8686,36.8154,36.8243,41382.0
2020-12-31 15:25:00,41.56,41.58,41.5,41.55,36465.0,36.8332,36.8509,36.78,36.8243,36465.0
2020-12-31 15:30:00,41.55,41.59,41.52,41.59,58980.0,36.8243,36.8597,36.7977,36.8597,58980.0
2020-12-31 15:35:00,41.59,41.68,41.58,41.6,29344.0,36.8597,36.9395,36.8509,36.8686,29344.0
2020-12-31 15:40:00,41.58,41.61,41.53,41.57,48660.0,36.8509,36.8775,36.8066,36.842,48660.0
2020-12-31 15:45:00,41.57,41.58,41.49,41.49,58568.0,36.842,36.8509,36.7711,36.7711,58568.0
2020-12-31 15:50:00,41.5,41.55,41.42,41.44,82662.0,36.78,36.8243,36.7091,36.7268,82662.0
2020-12-31 15:55:00,41.43,41.43,41.31,41.35,257570.0,36.7179,36.7179,36.6116,36.647,257570.0
2021-01-04 09:30:00,41.73,42.1,41.65,41.96,115063.0,36.9838,37.3117,36.9129,37.1877,115063.0
2021-01-04 09:35:00,42.0,42.0,41.77,41.9,60102.0,37.2231,37.2231,37.0193,37.1345,60102.0
2021-01-04 09:40:00,41.87,42.11,41.85,42.09,118275.0,37.1079,37.3206,37.0902,37.3029,118275.0
2021-01-04 09:45:00,42.09,42.23,41.94,42.16,46344.0,37.3029,37.427,37.1699,37.3649,46344.0
2021-01-04 09:50:00,42.16,42.16,41.78,41.89,43033.0,37.3649,37.3649,37.0281,37.1256,43033.0
2021-01-04 09:55:00,41.91,42.08,41.9,41.96,29485.0,37.1434,37.294,37.1345,37.1877,29485.0
2021-01-04 10:00:00,41.96,42.02,41.86,41.96,28688.0,37.1877,37.2408,37.099,37.1877,28688.0
2021-01-04 10:05:00,41.98,41.98,41.66,41.72,49504.0,37.2054,37.2054,36.9218,36.975,49504.0
2021-01-04 10:10:00,41.7,41.77,41.62,41.67,48637.0,36.9572,37.0193,36.8863,36.9307,48637.0
2021-01-04 10:15:00,41.67,41.67,41.49,41.49,37638.0,36.9307,36.9307,36.7711,36.7711,37638.0
2021-01-04 10:20:00,41.5,41.52,41.37,41.39,41458.0,36.78,36.7977,36.6648,36.6825,41458.0
2021-01-04 10:25:00,41.39,41.45,41.36,41.38,20207.0,36.6825,36.7357,36.6559,36.6736,20207.0
2021-01-04 10:30:00,41.36,41.38,41.25,41.26,34046.0,36.6559,36.6736,36.5584,36.5673,34046.0
2021-01-04 10:35:00,41.23,41.23,40.97,41.01,52805.0,36.5407,36.5407,36.3103,36.3457,52805.0
2021-01-04 10:40:00,40.98,41.01,40.87,40.9,33320.0,36.3191,36.3457,36.2216,36.2482,33320.0
2021-01-04 10:45:00,40.89,40.9,40.81,40.87,23680.0,36.2394,36.2482,36.1685,36.2216,23680.0
2021-01-04 10:50:00,40.87,40.87,40.68,40.73,54390.0,36.2216,36.2216,36.0532,36.0976,54390.0
2021-01-04 10:55:00,40.74,40.75,40.45,40.64,74195.0,36.1064,36.1153,35.8494,36.0178,74195.0
2021-01-04 11:00:00,40.62,40.75,40.48,40.52,44479.0,36.0001,36.1153,35.876,35.9114,44479.0
2021-01-04 11:05:00,40.54,40.6,40.41,40.47,43002.0,35.9292,35.9823,35.814,35.8671,43002.0
2021-01-04 11:10:00,40.47,40.61,40.35,40.59,30259.0,35.8671,35.9912,35.7608,35.9735,30259.0
2021-01-04 11:15:00,40.58,40.63,40.51,40.63,19854.0,35.9646,36.0089,35.9026,36.0089,19854.0
2021-01-04 11:20:00,40.6,40.6,40.43,40.46,38465.0,35.9823,35.9823,35.8317,35.8583,38465.0
2021-01-04 11:25:00,40.44,40.52,40.33,40.43,32699.0,35.8405,35.9114,35.7431,35.8317,32699.0
2021-01-04 11:30:00,40.42,40.51,40.33,40.48,51326.0,35.8228,35.9026,35.7431,35.876,51326.0
2021-01-04 11:35:00,40.52,40.58,40.44,40.47,20671.0,35.9114,35.9646,35.8405,35.8671,20671.0
2021-01-04 11:40:00,40.46,40.52,40.41,40.51,33748.0,35.8583,35.9114,35.814,35.9026,33748.0
2021-01-04 11:45:00,40.5,40.64,40.46,40.62,13098.0,35.8937,36.0178,35.8583,36.0001,13098.0
2021-01-04 11:50:00,40.63,40.77,40.55,40.56,81218.0,36.0089,36.133,35.938,35.9469,81218.0
2021-01-04 11:55:00,40.56,40.56,40.41,40.52,24287.0,35.9469,35.9469,35.814,35.9114,24287.0
2021-01-04 12:00:00,40.51,40.64,40.47,40.56,12834.0,35.9026,36.0178,35.8671,35.9469,12834.0
2021-01-04 12:05:00,40.56,40.7,40.56,40.67,15404.0,35.9469,36.071,35.9469,36.0444,15404.0
2021-01-04 12:10:00,40.71,40.73,40.51,40.51,22902.0,36.0798,36.0976,35.9026,35.9026,22902.0
2021-01-04 12:15:00,40.5,40.5,40.39,40.46,23961.0,35.8937,35.8937,35.7962,35.8583,23961.0
2021-01-04 12:20:00,40.45,40.49,40.35,40.43,23101.0,35.8494,35.8849,35.7608,35.8317,23101.0
2021-01-04 12:25:00,40.41,40.58,40.39,40.55,35861.0,35.814,35.9646,35.7962,35.938,35861.0
2021-01-04 12:30:00,40.54,40.56,40.34,40.46,30231.0,35.9292,35.9469,35.7519,35.8583,30231.0
2021-01-04 12:35:00,40.46,40.47,40.3,40.39,34042.0,35.8583,35.8671,35.7165,35.7962,34042.0
2021-01-04 12:40:00,40.36,40.43,40.33,40.4,32503.0,35.7696,35.8317,35.7431,35.8051,32503.0
2021-01-04 12:45:00,40.38,40.45,40.38,40.42,15678.0,35.7874,35.8494,35.7874,35.8228,15678.0
2021-01-04 12:50:00,40.42,40.56,40.4,40.55,12889.0,35.8228,35.9469,35.8051,35.938,12889.0
2021-01-04 12:55:00,40.55,40.64,40.55,40.62,14702.0,35.938,36.0178,35.938,36.0001,14702.0
2021-01-04 13:00:00,40.61,40.7,40.61,40.68,27282.0,35.9912,36.071,35.9912,36.0532,27282.0
2021-01-04 13:05:00,40.69,40.83,40.68,40.83,21989.0,36.0621,36.1862,36.0532,36.1862,21989.0
2021-01-04 13:10:00,40.8,40.84,40.77,40.8,15124.0,36.1596,36.1951,36.133,36.1596,15124.0
2021-01-04 13:15:00,40.8,40.87,40.78,40.84,31330.0,36.1596,36.2216,36.1419,36.1951,31330.0
2021-01-04 13:20:00,40.86,40.99,40.82,40.98,14052.0,36.2128,36.328,36.1773,36.3191,14052.0
2021-01-04 13:25:00,40.99,41.14,40.98,41.13,34929.0,36.328,36.4609,36.3191,36.4521,34929.0
2021-01-04 13:30:00,41.08,41.15,41.03,41.11,44591.0,36.4078,36.4698,36.3634,36.4343,44591.0
2021-01-04 13:35:00,41.12,41.22,41.03,41.12,33755.0,36.4432,36.5318,36.3634,36.4432,33755.0
2021-01-04 13:40:00,41.13,41.18,40.99,41.02,28447.0,36.4521,36.4964,36.328,36.3546,28447.0
2021-01-04 13:45:00,41.03,41.09,41.0,41.02,20419.0,36.3634,36.4166,36.3369,36.3546,20419.0
2021-01-04 13:50:00,41.02,41.14,40.99,41.12,26137.0,36.3546,36.4609,36.328,36.4432,26137.0
2021-01-04 13:55:00,41.13,41.15,41.06,41.11,17296.0,36.4521,36.4698,36.39,36.4343,17296.0
2021-01-04 14:00:00,41.1,41.15,41.06,41.15,39429.0,36.4255,36.4698,36.39,36.4698,39429.0
2021-01-04 14:05:00,41.14,41.16,41.0,41.01,28468.0,36.4609,36.4787,36.3369,36.3457,28468.0
2021-01-04 14:10:00,41.02,41.08,40.96,41.08,56018.0,36.3546,36.4078,36.3014,36.4078,56018.0
2021-01-04 14:15:00,41.07,41.1,40.99,41.05,47167.0,36.3989,36.4255,36.328,36.3812,47167.0
2021-01-04 14:20:00,41.03,41.16,41.01,41.15,22980.0,36.3634,36.4787,36.3457,36.4698,22980.0
2021-01-04 14:25:00,41.15,41.15,40.93,40.93,23881.0,36.4698,36.4698,36.2748,36.2748,23881.0
2021-01-04 14:30:00,40.93,40.93,40.67,40.68,28081.0,36.2748,36.2748,36.0444,36.0532,28081.0
2021-01-04 14:35:00,40.68,40.7,40.59,40.62,25096.0,36.0532,36.071,35.9735,36.0001,25096.0
2021-01-04 14:40:00,40.63,40.75,40.6,40.71,33539.0,36.0089,36.1153,35.9823,36.0798,33539.0
2021-01-04 14:45:00,40.71,40.81,40.67,40.67,16373.0,36.0798,36.1685,36.0444,36.0444,16373.0
2021-01-04 14:50:00,40.7,40.94,40.64,40.94,36206.0,36.071,36.2837,36.0178,36.2837,36206.0
2021-01-04 14:55:00,40.94,41.05,40.92,40.97,45271.0,36.2837,36.3812,36.266,36.3103,45271.0
2021-01-04 15:00:00,40.96,41.0,40.74,40.77,33878.0,36.3014,36.3369,36.1064,36.133,33878.0
2021-01-04 15:05:00,40.77,40.89,40.77,40.82,21025.0,36.133,36.2394,36.133,36.1773,21025.0
2021-01-04 15:10:00,40.84,40.87,40.75,40.77,20385.0,36.1951,36.2216,36.1153,36.133,20385.0
2021-01-04 15:15:00,40.77,40.81,40.66,40.72,21752.0,36.133,36.1685,36.0355,36.0887,21752.0
2021-01-04 15:20:00,40.73,40.74,40.63,40.69,31372.0,36.0976,36.1064,36.0089,36.0621,31372.0
2021-01-04 15:25:00,40.68,40.77,40.66,40.76,39355.0,36.0532,36.133,36.0355,36.1241,39355.0
2021-01-04 15:30:00,40.75,40.9,40.66,40.81,47321.0,36.1153,36.2482,36.0355,36.1685,47321.0
2021-01-04 15:35:00,40.82,40.87,40.73,40.86,38288.0,36.1773,36.2216,36.0976,36.2128,38288.0
2021-01-04 15:40:00,40.87,40.88,40.72,40.82,45214.0,36.2216,36.2305,36.0887,36.1773,45214.0
2021-01-04 15:45:00,40.84,40.87,40.78,40.87,52240.0,36.1951,36.2216,36.1419,36.2216,52240.0
2021-01-04 15:50:00,40.88,40.9,40.79,40.81,125250.0,36.2305,36.2482,36.1507,36.1685,125250.0
2021-01-04 15:55:00,40.82,40.83,40.69,40.75,239593.0,36.1773,36.1862,36.0621,36.1153,239593.0
2021-01-05 09:30:00,40.99,41.65,40.94,41.59,163008.0,36.328,36.9129,36.2837,36.8597,163008.0
2021-01-05 09:35:00,41.57,41.8,41.49,41.67,116907.0,36.842,37.0459,36.7711,36.9307,116907.0
2021-01-05 09:40:00,41.74,41.81,41.56,41.72,83657.0,36.9927,37.0547,36.8332,36.975,83657.0
2021-01-05 09:45:00,41.73,42.11,41.63,42.11,84832.0,36.9838,37.3206,36.8952,37.3206,84832.0
2021-01-05 09:50:00,42.11,42.16,41.57,41.62,101781.0,37.3206,37.3649,36.842,36.8863,101781.0
2021-01-05 09:55:00,41.61,41.75,41.56,41.71,64468.0,36.8775,37.0016,36.8332,36.9661,64468.0
2021-01-05 10:00:00,41.73,42.13,41.73,42.13,69572.0,36.9838,37.3383,36.9838,37.3383,69572.0
2021-01-05 10:05:00,42.14,42.2,41.75,41.86,41150.0,37.3472,37.4004,37.0016,37.099,41150.0
2021-01-05 10:10:00,41.88,41.99,41.84,41.86,18630.0,37.1168,37.2143,37.0813,37.099,18630.0
2021-01-05 10:15:00,41.87,41.9,41.77,41.78,19456.0,37.1079,37.1345,37.0193,37.0281,19456.0
2021-01-05 10:20:00,41.78,42.09,41.76,42.04,115690.0,37.0281,37.3029,37.0104,37.2586,115690.0
2021-01-05 10:25:00,42.05,42.06,41.81,41.85,44003.0,37.2674,37.2763,37.0547,37.0902,44003.0
2021-01-05 10:30:00,41.88,42.02,41.85,41.94,33289.0,37.1168,37.2408,37.0902,37.1699,33289.0
2021-01-05 10:35:00,41.95,42.08,41.94,41.99,29671.0,37.1788,37.294,37.1699,37.2143,29671.0
2021-01-05 10:40:00,42.02,42.1,41.76,41.76,38992.0,37.2408,37.3117,37.0104,37.0104,38992.0
2021-01-05 10:45:00,41.79,41.89,41.66,41.85,22852.0,37.037,37.1256,36.9218,37.0902,22852.0
2021-01-05 10:50:00,41.86,42.14,41.86,42.11,76940.0,37.099,37.3472,37.099,37.3206,76940.0
2021-01-05 10:55:00,42.15,42.19,42.0,42.13,46395.0,37.3561,37.3915,37.2231,37.3383,46395.0
2021-01-05 11:00:00,42.12,42.21,42.05,42.2,53401.0,37.3295,37.4092,37.2674,37.4004,53401.0
2021-01-05 11:05:00,42.2,42.34,42.1,42.31,77221.0,37.4004,37.5244,37.3117,37.4979,77221.0
2021-01-05 11:10:00,42.32,42.46,42.3,42.36,71473.0,37.5067,37.6308,37.489,37.5422,71473.0
2021-01-05 11:15:00,42.31,42.53,42.26,42.48,44744.0,37.4979,37.6928,37.4535,37.6485,44744.0
2021-01-05 11:20:00,42.49,42.71,42.49,42.69,65389.0,37.6574,37.8524,37.6574,37.8346,65389.0
2021-01-05 11:25:00,42.7,42.8,42.66,42.75,64661.0,37.8435,37.9321,37.8081,37.8878,64661.0
2021-01-05 11:30:00,42.77,42.8,42.63,42.69,40180.0,37.9055,37.9321,37.7815,37.8346,40180.0
2021-01-05 11:35:00,42.7,42.73,42.35,42.47,72238.0,37.8435,37.8701,37.5333,37.6397,72238.0
2021-01-05 11:40:00,42.47,42.53,42.34,42.47,20233.0,37.6397,37.6928,37.5244,37.6397,20233.0
2021-01-05 11:45:00,42.42,42.48,42.3,42.3,16844.0,37.5953,37.6485,37.489,37.489,16844.0
2021-01-05 11:50:00,42.3,42.3,42.22,42.26,27728.0,37.489,37.489,37.4181,37.4535,27728.0
2021-01-05 11:55:00,42.26,42.42,42.24,42.4,19623.0,37.4535,37.5953,37.4358,37.5776,19623.0
2021-01-05 12:00:00,42.4,42.58,42.35,42.57,29104.0,37.5776,37.7372,37.5333,37.7283,29104.0
2021-01-05 12:05:00,42.59,42.65,42.54,42.59,17471.0,37.746,37.7992,37.7017,37.746,17471.0
2021-01-05 12:10:00,42.56,42.66,42.55,42.57,47898.0,37.7194,37.8081,37.7106,37.7283,47898.0
2021-01-05 12:15:00,42.58,42.73,42.58,42.62,59084.0,37.7372,37.8701,37.7372,37.7726,59084.0
2021-01-05 12:20:00,42.62,42.68,42.52,42.63,34972.0,37.7726,37.8258,37.684,37.7815,34972.0
2021-01-05 12:25:00,42.64,42.78,42.62,42.68,55798.0,37.7903,37.9144,37.7726,37.8258,55798.0
2021-01-05 12:30:00,42.69,42.71,42.63,42.65,24466.0,37.8346,37.8524,37.7815,37.7992,24466.0
2021-01-05 12:35:00,42.65,42.79,42.65,42.77,53382.0,37.7992,37.9233,37.7992,37.9055,53382.0
2021-01-05 12:40:00,42.77,42.88,42.7,42.77,52128.0,37.9055,38.003,37.8435,37.9055,52128.0
2021-01-05 12:45:00,42.78,42.82,42.74,42.82,19872.0,37.9144,37.9499,37.879,37.9499,19872.0
2021-01-05 12:50:00,42.82,42.85,42.76,42.79,19129.0,37.9499,37.9764,37.8967,37.9233,19129.0
2021-01-05 12:55:00,42.77,42.93,42.77,42.92,30440.0,37.9055,38.0473,37.9055,38.0385,30440.0
2021-01-05 13:00:00,42.91,43.16,42.88,43.12,86789.0,38.0296,38.2512,38.003,38.2157,86789.0
2021-01-05 13:05:00,43.1,43.18,43.02,43.05,38486.0,38.198,38.2689,38.1271,38.1537,38486.0
2021-01-05 13:10:00,43.06,43.12,42.99,43.07,36442.0,38.1626,38.2157,38.1005,38.1714,36442.0
2021-01-05 13:15:00,43.09,43.16,43.05,43.15,38674.0,38.1891,38.2512,38.1537,38.2423,38674.0
2021-01-05 13:20:00,43.14,43.2,43.1,43.19,36642.0,38.2335,38.2866,38.198,38.2778,36642.0
2021-01-05 13:25:00,43.19,43.31,43.18,43.31,30740.0,38.2778,38.3841,38.2689,38.3841,30740.0
2021-01-05 13:30:00,43.32,43.32,43.17,43.21,28235.0,38.393,38.393,38.26,38.2955,28235.0
2021-01-05 13:35:00,43.2,43.3,43.19,43.25,25357.0,38.2866,38.3753,38.2778,38.3309,25357.0
2021-01-05 13:40:00,43.27,43.29,43.14,43.18,42682.0,38.3487,38.3664,38.2335,38.2689,42682.0
2021-01-05 13:45:00,43.15,43.18,42.98,42.99,42605.0,38.2423,38.2689,38.0917,38.1005,42605.0
2021-01-05 13:50:00,42.99,43.04,42.91,43.01,46741.0,38.1005,38.1448,38.0296,38.1182,46741.0
2021-01-05 13:55:00,43.02,43.17,43.02,43.13,48175.0,38.1271,38.26,38.1271,38.2246,48175.0
2021-01-05 14:00:00,43.13,43.22,43.11,43.17,53859.0,38.2246,38.3044,38.2069,38.26,53859.0
2021-01-05 14:05:00,43.17,43.22,43.12,43.14,49215.0,38.26,38.3044,38.2157,38.2335,49215.0
2021-01-05 14:10:00,43.14,43.24,43.14,43.19,32926.0,38.2335,38.3221,38.2335,38.2778,32926.0
2021-01-05 14:15:00,43.19,43.27,43.14,43.16,28155.0,38.2778,38.3487,38.2335,38.2512,28155.0
2021-01-05 14:20:00,43.16,43.26,43.15,43.23,26836.0,38.2512,38.3398,38.2423,38.3132,26836.0
2021-01-05 14:25:00,43.23,43.24,43.07,43.07,36595.0,38.3132,38.3221,38.1714,38.1714,36595.0
2021-01-05 14:30:00,43.07,43.09,42.89,42.93,52074.0,38.1714,38.1891,38.0119,38.0473,52074.0
2021-01-05 14:35:00,42.93,42.96,42.79,42.8,42320.0,38.0473,38.0739,37.9233,37.9321,42320.0
2021-01-05 14:40:00,42.8,42.85,42.69,42.74,141015.0,37.9321,37.9764,37.8346,37.879,141015.0
2021-01-05 14:45:00,42.74,42.89,42.74,42.77,47086.0,37.879,38.0119,37.879,37.9055,47086.0
2021-01-05 14:50:00,42.76,42.78,42.52,42.54,46647.0,37.8967,37.9144,37.684,37.7017,46647.0
2021-01-05 14:55:00,42.54,42.54,42.29,42.32,58252.0,37.7017,37.7017,37.4801,37.5067,58252.0
2021-01-05 15:00:00,42.31,42.57,42.31,42.57,56461.0,37.4979,37.7283,37.4979,37.7283,56461.0
2021-01-05 15:05:00,42.56,42.63,42.56,42.59,30667.0,37.7194,37.7815,37.7194,37.746,30667.0
2021-01-05 15:10:00,42.57,42.71,42.5,42.59,56598.0,37.7283,37.8524,37.6663,37.746,56598.0
2021-01-05 15:15:00,42.6,42.63,42.4,42.41,40186.0,37.7549,37.7815,37.5776,37.5865,40186.0
2021-01-05 15:20:00,42.41,42.44,42.28,42.33,69229.0,37.5865,37.6131,37.4713,37.5156,69229.0
2021-01-05 15:25:00,42.33,42.41,42.28,42.36,48133.0,37.5156,37.5865,37.4713,37.5422,48133.0
2021-01-05 15:30:00,42.34,42.34,42.16,42.2,58913.0,37.5244,37.5244,37.3649,37.4004,58913.0
2021-01-05 15:35:00,42.2,42.31,42.19,42.22,58254.0,37.4004,37.4979,37.3915,37.4181,58254.0
2021-01-05 15:40:00,42.23,42.36,42.22,42.34,55240.0,37.427,37.5422,37.4181,37.5244,55240.0
2021-01-05 15:45:00,42.34,42.38,42.16,42.21,91826.0,37.5244,37.5599,37.3649,37.4092,91826.0
2021-01-05 15:50:00,42.21,42.25,42.1,42.1,137449.0,37.4092,37.4447,37.3117,37.3117,137449.0
2021-01-05 15:55:00,42.1,42.12,42.0,42.09,265868.0,37.3117,37.3295,37.2231,37.3029,265868.0
2021-01-06 09:30:00,43.12,43.55,42.96,43.15,185940.0,38.2157,38.5968,38.0739,38.2423,185940.0
2021-01-06 09:35:00,43.18,43.19,42.62,42.63,59269.0,38.2689,38.2778,37.7726,37.7815,59269.0
2021-01-06 09:40:00,42.67,42.71,42.35,42.4,71160.0,37.8169,37.8524,37.5333,37.5776,71160.0
2021-01-06 09:45:00,42.39,42.55,42.25,42.49,84957.0,37.5688,37.7106,37.4447,37.6574,84957.0
2021-01-06 09:50:00,42.47,42.5,41.95,42.12,170924.0,37.6397,37.6663,37.1788,37.3295,170924.0
2021-01-06 09:55:00,42.12,42.15,41.98,42.07,50757.0,37.3295,37.3561,37.2054,37.2852,50757.0
2021-01-06 10:00:00,42.07,42.42,42.07,42.4,63011.0,37.2852,37.5953,37.2852,37.5776,63011.0
2021-01-06 10:05:00,42.38,42.43,42.19,42.23,57203.0,37.5599,37.6042,37.3915,37.427,57203.0
2021-01-06 10:10:00,42.22,42.43,42.04,42.37,79506.0,37.4181,37.6042,37.2586,37.551,79506.0
2021-01-06 10:15:00,42.36,42.58,42.36,42.52,59079.0,37.5422,37.7372,37.5422,37.684,59079.0
2021-01-06 10:20:00,42.52,42.61,42.44,42.47,82054.0,37.684,37.7637,37.6131,37.6397,82054.0
2021-01-06 10:25:00,42.47,42.51,42.34,42.51,62868.0,37.6397,37.6751,37.5244,37.6751,62868.0
2021-01-06 10:30:00,42.53,42.92,42.5,42.87,125304.0,37.6928,38.0385,37.6663,37.9942,125304.0
2021-01-06 10:35:00,42.87,43.02,42.85,43.0,80110.0,37.9942,38.1271,37.9764,38.1094,80110.0
2021-01-06 10:40:00,43.01,43.05,42.85,42.97,92710.0,38.1182,38.1537,37.9764,38.0828,92710.0
2021-01-06 10:45:00,42.97,42.98,42.63,42.78,42421.0,38.0828,38.0917,37.7815,37.9144,42421.0
2021-01-06 10:50:00,42.79,43.16,42.78,43.13,111681.0,37.9233,38.2512,37.9144,38.2246,111681.0
2021-01-06 10:55:00,43.15,43.3,43.07,43.25,94615.0,38.2423,38.3753,38.1714,38.3309,94615.0
2021-01-06 11:00:00,43.23,43.24,42.92,43.1,90563.0,38.3132,38.3221,38.0385,38.198,90563.0
2021-01-06 11:05:00,43.13,43.2,43.02,43.08,46510.0,38.2246,38.2866,38.1271,38.1803,46510.0
2021-01-06 11:10:00,43.07,43.09,42.98,43.04,45675.0,38.1714,38.1891,38.0917,38.1448,45675.0
2021-01-06 11:15:00,43.05,43.11,43.0,43.04,36472.0,38.1537,38.2069,38.1094,38.1448,36472.0
2021-01-06 11:20:00,43.03,43.16,42.99,43.16,29688.0,38.136,38.2512,38.1005,38.2512,29688.0
2021-01-06 11:25:00,43.15,43.43,43.14,43.36,57443.0,38.2423,38.4905,38.2335,38.4284,57443.0
2021-01-06 11:30:00,43.38,43.4,43.15,43.23,42029.0,38.4462,38.4639,38.2423,38.3132,42029.0
2021-01-06 11:35:00,43.22,43.23,42.94,43.03,86292.0,38.3044,38.3132,38.0562,38.136,86292.0
2021-01-06 11:40:00,43.03,43.11,42.92,42.92,34057.0,38.136,38.2069,38.0385,38.0385,34057.0
2021-01-06 11:45:00,42.92,43.1,42.83,43.08,72650.0,38.0385,38.198,37.9587,38.1803,72650.0
2021-01-06 11:50:00,43.08,43.13,43.01,43.03,43329.0,38.1803,38.2246,38.1182,38.136,43329.0
2021-01-06 11:55:00,43.03,43.06,42.98,43.05,37594.0,38.136,38.1626,38.0917,38.1537,37594.0
2021-01-06 12:00:00,43.05,43.1,42.95,42.96,27662.0,38.1537,38.198,38.0651,38.0739,27662.0
2021-01-06 12:05:00,42.95,43.0,42.89,42.96,62241.0,38.0651,38.1094,38.0119,38.0739,62241.0
2021-01-06 12:10:00,42.95,43.06,42.91,43.03,16003.0,38.0651,38.1626,38.0296,38.136,16003.0
2021-01-06 12:15:00,43.03,43.08,42.99,43.04,31143.0,38.136,38.1803,38.1005,38.1448,31143.0
2021-01-06 12:20:00,43.03,43.08,43.0,43.01,25280.0,38.136,38.1803,38.1094,38.1182,25280.0
2021-01-06 12:25:00,43.01,43.16,43.01,43.13,26559.0,38.1182,38.2512,38.1182,38.2246,26559.0
2021-01-06 12:30:00,43.14,43.2,43.1,43.14,29820.0,38.2335,38.2866,38.198,38.2335,29820.0
2021-01-06 12:35:00,43.14,43.24,43.13,43.23,34239.0,38.2335,38.3221,38.2246,38.3132,34239.0
2021-01-06 12:40:00,43.22,43.33,43.21,43.3,29625.0,38.3044,38.4018,38.2955,38.3753,29625.0
2021-01-06 12:45:00,43.3,43.32,43.25,43.3,27196.0,38.3753,38.393,38.3309,38.3753,27196.0
2021-01-06 12:50:00,43.31,43.38,43.29,43.33,33690.0,38.3841,38.4462,38.3664,38.4018,33690.0
2021-01-06 12:55:00,43.34,43.35,43.15,43.15,50052.0,38.4107,38.4196,38.2423,38.2423,50052.0
2021-01-06 13:00:00,43.15,43.31,43.14,43.29,38543.0,38.2423,38.3841,38.2335,38.3664,38543.0
2021-01-06 13:05:00,43.29,43.46,43.26,43.45,50930.0,38.3664,38.5171,38.3398,38.5082,50930.0
2021-01-06 13:10:00,43.46,43.54,43.37,43.51,66951.0,38.5171,38.588,38.4373,38.5614,66951.0
2021-01-06 13:15:00,43.51,43.57,43.49,43.49,46548.0,38.5614,38.6146,38.5437,38.5437,46548.0
2021-01-06 13:20:00,43.49,43.5,43.4,43.42,59782.0,38.5437,38.5525,38.4639,38.4816,59782.0
2021-01-06 13:25:00,43.41,43.42,43.23,43.23,60219.0,38.4728,38.4816,38.3132,38.3132,60219.0
2021-01-06 13:30:00,43.23,43.28,43.21,43.23,25450.0,38.3132,38.3575,38.2955,38.3132,25450.0
2021-01-06 13:35:00,43.24,43.3,43.18,43.25,27896.0,38.3221,38.3753,38.2689,38.3309,27896.0
2021-01-06 13:40:00,43.25,43.3,43.18,43.19,34942.0,38.3309,38.3753,38.2689,38.2778,34942.0
2021-01-06 13:45:00,43.19,43.33,43.16,43.32,29377.0,38.2778,38.4018,38.2512,38.393,29377.0
2021-01-06 13:50:00,43.31,43.36,43.24,43.24,42081.0,38.3841,38.4284,38.3221,38.3221,42081.0
2021-01-06 13:55:00,43.27,43.35,43.17,43.24,31131.0,38.3487,38.4196,38.26,38.3221,31131.0
2021-01-06 14:00:00,43.23,43.33,43.21,43.31,24325.0,38.3132,38.4018,38.2955,38.3841,24325.0
2021-01-06 14:05:00,43.3,43.32,43.21,43.21,19933.0,38.3753,38.393,38.2955,38.2955,19933.0
2021-01-06 14:10:00,43.2,43.27,43.14,43.18,16920.0,38.2866,38.3487,38.2335,38.2689,16920.0
2021-01-06 14:15:00,43.17,43.19,42.91,43.0,37786.0,38.26,38.2778,38.0296,38.1094,37786.0
2021-01-06 14:20:00,43.01,43.07,42.94,42.96,28056.0,38.1182,38.1714,38.0562,38.0739,28056.0
2021-01-06 14:25:00,42.95,42.95,42.74,42.79,60001.0,38.0651,38.0651,37.879,37.9233,60001.0
2021-01-06 14:30:00,42.79,42.88,42.72,42.78,65658.0,37.9233,38.003,37.8612,37.9144,65658.0
2021-01-06 14:35:00,42.77,42.77,42.43,42.47,67482.0,37.9055,37.9055,37.6042,37.6397,67482.0
2021-01-06 14:40:00,42.46,42.51,42.37,42.41,60312.0,37.6308,37.6751,37.551,37.5865,60312.0
2021-01-06 14:45:00,42.41,42.41,42.21,42.25,71175.0,37.5865,37.5865,37.4092,37.4447,71175.0
2021-01-06 14:50:00,42.26,42.34,42.16,42.34,86498.0,37.4535,37.5244,37.3649,37.5244,86498.0
2021-01-06 14:55:00,42.32,42.57,42.32,42.57,74144.0,37.5067,37.7283,37.5067,37.7283,74144.0
2021-01-06 15:00:00,42.55,42.59,42.31,42.32,32814.0,37.7106,37.746,37.4979,37.5067,32814.0
2021-01-06 15:05:00,42.33,42.48,42.23,42.29,48891.0,37.5156,37.6485,37.427,37.4801,48891.0
2021-01-06 15:10:00,42.29,42.58,42.28,42.55,45871.0,37.4801,37.7372,37.4713,37.7106,45871.0
2021-01-06 15:15:00,42.57,42.63,42.44,42.51,38839.0,37.7283,37.7815,37.6131,37.6751,38839.0
2021-01-06 15:20:00,42.53,42.63,42.42,42.43,39393.0,37.6928,37.7815,37.5953,37.6042,39393.0
2021-01-06 15:25:00,42.41,42.79,42.37,42.74,42360.0,37.5865,37.9233,37.551,37.879,42360.0
2021-01-06 15:30:00,42.75,42.79,42.57,42.76,77725.0,37.8878,37.9233,37.7283,37.8967,77725.0
2021-01-06 15:35:00,42.76,42.77,42.55,42.62,49891.0,37.8967,37.9055,37.7106,37.7726,49891.0
2021-01-06 15:40:00,42.62,42.79,42.58,42.71,72779.0,37.7726,37.9233,37.7372,37.8524,72779.0
2021-01-06 15:45:00,42.72,42.95,42.7,42.92,117338.0,37.8612,38.0651,37.8435,38.0385,117338.0
2021-01-06 15:50:00,42.91,42.91,42.69,42.83,153387.0,38.0296,38.0296,37.8346,37.9587,153387.0
2021-01-06 15:55:00,42.83,42.98,42.76,42.96,307110.0,37.9587,38.0917,37.8967,38.0739,307110.0
2021-01-07 09:30:00,43.2,43.23,42.91,42.91,116327.0,38.2866,38.3132,38.0296,38.0296,116327.0
2021-01-07 09:35:00,42.94,43.26,42.88,43.18,71477.0,38.0562,38.3398,38.003,38.2689,71477.0
2021-01-07 09:40:00,43.14,43.49,43.06,43.44,36119.0,38.2335,38.5437,38.1626,38.4993,36119.0
2021-01-07 09:45:00,43.44,43.6,43.36,43.56,51147.0,38.4993,38.6411,38.4284,38.6057,51147.0
2021-01-07 09:50:00,43.55,43.84,43.55,43.72,58124.0,38.5968,38.8538,38.5968,38.7475,58124.0
2021-01-07 09:55:00,43.75,43.94,43.72,43.83,74767.0,38.7741,38.9425,38.7475,38.845,74767.0
2021-01-07 10:00:00,43.84,43.84,43.67,43.82,26242.0,38.8538,38.8538,38.7032,38.8361,26242.0
2021-01-07 10:05:00,43.8,43.91,43.7,43.74,34006.0,38.8184,38.9159,38.7298,38.7652,34006.0
2021-01-07 10:10:00,43.72,43.78,43.58,43.77,57096.0,38.7475,38.8007,38.6234,38.7918,57096.0
2021-01-07 10:15:00,43.78,44.03,43.73,44.0,118893.0,38.8007,39.0222,38.7564,38.9956,118893.0
2021-01-07 10:20:00,43.98,44.08,43.91,44.03,52011.0,38.9779,39.0665,38.9159,39.0222,52011.0
2021-01-07 10:25:00,44.04,44.26,43.99,44.24,84260.0,39.0311,39.2261,38.9868,39.2084,84260.0
2021-01-07 10:30:00,44.24,44.47,44.23,44.45,54381.0,39.2084,39.4122,39.1995,39.3945,54381.0
2021-01-07 10:35:00,44.47,44.78,44.47,44.73,80708.0,39.4122,39.6869,39.4122,39.6426,80708.0
2021-01-07 10:40:00,44.72,44.72,44.43,44.46,67488.0,39.6338,39.6338,39.3767,39.4033,67488.0
2021-01-07 10:45:00,44.48,44.56,44.33,44.5,75725.0,39.4211,39.492,39.2881,39.4388,75725.0
2021-01-07 10:50:00,44.47,44.47,44.26,44.46,75973.0,39.4122,39.4122,39.2261,39.4033,75973.0
2021-01-07 10:55:00,44.48,44.56,44.4,44.48,71058.0,39.4211,39.492,39.3502,39.4211,71058.0
2021-01-07 11:00:00,44.49,44.58,44.43,44.55,46052.0,39.4299,39.5097,39.3767,39.4831,46052.0
2021-01-07 11:05:00,44.55,44.56,44.4,44.41,43314.0,39.4831,39.492,39.3502,39.359,43314.0
2021-01-07 11:10:00,44.41,44.46,44.34,44.39,57838.0,39.359,39.4033,39.297,39.3413,57838.0
2021-01-07 11:15:00,44.4,44.47,44.23,44.27,30095.0,39.3502,39.4122,39.1995,39.2349,30095.0
2021-01-07 11:20:00,44.27,44.44,44.27,44.41,48708.0,39.2349,39.3856,39.2349,39.359,48708.0
2021-01-07 11:25:00,44.41,44.43,44.29,44.3,37382.0,39.359,39.3767,39.2527,39.2615,37382.0
2021-01-07 11:30:00,44.3,44.48,44.27,44.45,42439.0,39.2615,39.4211,39.2349,39.3945,42439.0
2021-01-07 11:35:00,44.46,44.47,44.2,44.2,81248.0,39.4033,39.4122,39.1729,39.1729,81248.0
2021-01-07 11:40:00,44.21,44.38,44.18,44.37,46020.0,39.1818,39.3324,39.1552,39.3236,46020.0
2021-01-07 11:45:00,44.36,44.44,44.32,44.32,46416.0,39.3147,39.3856,39.2793,39.2793,46416.0
2021-01-07 11:50:00,44.32,44.33,44.06,44.11,156294.0,39.2793,39.2881,39.0488,39.0931,156294.0
2021-01-07 11:55:00,44.11,44.34,44.08,44.25,100575.0,39.0931,39.297,39.0665,39.2172,100575.0
2021-01-07 12:00:00,44.24,44.24,44.07,44.14,27260.0,39.2084,39.2084,39.0577,39.1197,27260.0
2021-01-07 12:05:00,44.16,44.21,44.04,44.06,71448.0,39.1374,39.1818,39.0311,39.0488,71448.0
2021-01-07 12:10:00,44.06,44.24,44.03,44.2,53376.0,39.0488,39.2084,39.0222,39.1729,53376.0
2021-01-07 12:15:00,44.2,44.37,44.19,44.23,46193.0,39.1729,39.3236,39.164,39.1995,46193.0
2021-01-07 12:20:00,44.25,44.31,44.2,44.24,30335.0,39.2172,39.2704,39.1729,39.2084,30335.0
2021-01-07 12:25:00,44.22,44.39,44.19,44.35,21024.0,39.1906,39.3413,39.164,39.3058,21024.0
2021-01-07 12:30:00,44.34,44.42,44.25,44.36,50461.0,39.297,39.3679,39.2172,39.3147,50461.0
2021-01-07 12:35:00,44.35,44.43,44.32,44.36,33548.0,39.3058,39.3767,39.2793,39.3147,33548.0
2021-01-07 12:40:00,44.35,44.37,44.24,44.28,46059.0,39.3058,39.3236,39.2084,39.2438,46059.0
2021-01-07 12:45:00,44.29,44.31,44.25,44.25,15602.0,39.2527,39.2704,39.2172,39.2172,15602.0
2021-01-07 12:50:00,44.27,44.35,44.25,44.3,27383.0,39.2349,39.3058,39.2172,39.2615,27383.0
2021-01-07 12:55:00,44.31,44.31,44.22,44.28,21722.0,39.2704,39.2704,39.1906,39.2438,21722.0
2021-01-07 13:00:00,44.29,44.35,44.26,44.27,28703.0,39.2527,39.3058,39.2261,39.2349,28703.0
2021-01-07 13:05:00,44.28,44.28,44.2,44.21,28007.0,39.2438,39.2438,39.1729,39.1818,28007.0
2021-01-07 13:10:00,44.23,44.24,44.14,44.2,21201.0,39.1995,39.2084,39.1197,39.1729,21201.0
2021-01-07 13:15:00,44.2,44.2,44.04,44.08,37182.0,39.1729,39.1729,39.0311,39.0665,37182.0
2021-01-07 13:20:00,44.09,44.16,44.02,44.07,37761.0,39.0754,39.1374,39.0134,39.0577,37761.0
2021-01-07 13:25:00,44.07,44.09,44.01,44.03,19727.0,39.0577,39.0754,39.0045,39.0222,19727.0
2021-01-07 13:30:00,44.04,44.11,44.03,44.04,17967.0,39.0311,39.0931,39.0222,39.0311,17967.0
2021-01-07 13:35:00,44.05,44.09,43.96,43.99,50534.0,39.04,39.0754,38.9602,38.9868,50534.0
2021-01-07 13:40:00,43.99,44.05,43.93,44.04,48450.0,38.9868,39.04,38.9336,39.0311,48450.0
2021-01-07 13:45:00,44.05,44.05,43.86,43.88,40334.0,39.04,39.04,38.8716,38.8893,40334.0
2021-01-07 13:50:00,43.9,44.05,43.87,43.95,48862.0,38.907,39.04,38.8804,38.9513,48862.0
2021-01-07 13:55:00,43.96,43.98,43.82,43.94,56870.0,38.9602,38.9779,38.8361,38.9425,56870.0
2021-01-07 14:00:00,43.95,44.02,43.87,43.96,40053.0,38.9513,39.0134,38.8804,38.9602,40053.0
2021-01-07 14:05:00,43.95,43.95,43.86,43.9,26473.0,38.9513,38.9513,38.8716,38.907,26473.0
2021-01-07 14:10:00,43.89,43.97,43.89,43.94,22129.0,38.8982,38.9691,38.8982,38.9425,22129.0
2021-01-07 14:15:00,43.92,43.97,43.87,43.91,26983.0,38.9247,38.9691,38.8804,38.9159,26983.0
2021-01-07 14:20:00,43.91,43.98,43.88,43.95,38061.0,38.9159,38.9779,38.8893,38.9513,38061.0
2021-01-07 14:25:00,43.95,44.05,43.94,43.94,33271.0,38.9513,39.04,38.9425,38.9425,33271.0
2021-01-07 14:30:00,43.95,43.99,43.92,43.96,25259.0,38.9513,38.9868,38.9247,38.9602,25259.0
2021-01-07 14:35:00,43.96,44.02,43.95,44.02,30965.0,38.9602,39.0134,38.9513,39.0134,30965.0
2021-01-07 14:40:00,44.01,44.01,43.95,43.98,30013.0,39.0045,39.0045,38.9513,38.9779,30013.0
2021-01-07 14:45:00,43.98,44.04,43.96,43.98,33788.0,38.9779,39.0311,38.9602,38.9779,33788.0
2021-01-07 14:50:00,43.98,44.16,43.97,44.15,38377.0,38.9779,39.1374,38.9691,39.1286,38377.0
2021-01-07 14:55:00,44.16,44.17,44.07,44.16,31804.0,39.1374,39.1463,39.0577,39.1374,31804.0
2021-01-07 15:00:00,44.15,44.23,44.14,44.22,31080.0,39.1286,39.1995,39.1197,39.1906,31080.0
2021-01-07 15:05:00,44.22,44.24,44.16,44.22,24051.0,39.1906,39.2084,39.1374,39.1906,24051.0
2021-01-07 15:10:00,44.21,44.28,44.19,44.21,43479.0,39.1818,39.2438,39.164,39.1818,43479.0
2021-01-07 15:15:00,44.22,44.28,44.22,44.27,55352.0,39.1906,39.2438,39.1906,39.2349,55352.0
2021-01-07 15:20:00,44.27,44.39,44.26,44.34,44437.0,39.2349,39.3413,39.2261,39.297,44437.0
2021-01-07 15:25:00,44.34,44.37,44.32,44.37,47398.0,39.297,39.3236,39.2793,39.3236,47398.0
2021-01-07 15:30:00,44.37,44.41,44.28,44.29,65834.0,39.3236,39.359,39.2438,39.2527,65834.0
2021-01-07 15:35:00,44.29,44.51,44.28,44.51,109721.0,39.2527,39.4476,39.2438,39.4476,109721.0
2021-01-07 15:40:00,44.51,44.54,44.41,44.51,98829.0,39.4476,39.4742,39.359,39.4476,98829.0
2021-01-07 15:45:00,44.52,44.53,44.37,44.47,116745.0,39.4565,39.4654,39.3236,39.4122,116745.0
2021-01-07 15:50:00,44.47,44.5,44.39,44.41,173100.0,39.4122,39.4388,39.3413,39.359,173100.0
2021-01-07 15:55:00,44.39,44.39,44.16,44.17,415617.0,39.3413,39.3413,39.1374,39.1463,415617.0
2021-01-08 09:30:00,44.75,44.79,44.17,44.18,114545.0,39.6603,39.6958,39.1463,39.1552,114545.0
2021-01-08 09:35:00,44.2,44.38,44.15,44.18,37776.0,39.1729,39.3324,39.1286,39.1552,37776.0
2021-01-08 09:40:00,44.17,44.53,44.08,44.52,41145.0,39.1463,39.4654,39.0665,39.4565,41145.0
2021-01-08 09:45:00,44.52,44.55,44.37,44.41,30784.0,39.4565,39.4831,39.3236,39.359,30784.0
2021-01-08 09:50:00,44.43,44.44,44.04,44.05,33609.0,39.3767,39.3856,39.0311,39.04,33609.0
2021-01-08 09:55:00,44.03,44.19,43.99,44.09,48228.0,39.0222,39.164,38.9868,39.0754,48228.0
2021-01-08 10:00:00,44.09,44.23,43.89,43.96,53013.0,39.0754,39.1995,38.8982,38.9602,53013.0
2021-01-08 10:05:00,43.98,44.08,43.85,44.06,91704.0,38.9779,39.0665,38.8627,39.0488,91704.0
2021-01-08 10:10:00,44.06,44.13,43.92,43.92,27776.0,39.0488,39.1109,38.9247,38.9247,27776.0
2021-01-08 10:15:00,43.94,44.0,43.84,43.84,30720.0,38.9425,38.9956,38.8538,38.8538,30720.0
2021-01-08 10:20:00,43.82,43.89,43.73,43.77,38087.0,38.8361,38.8982,38.7564,38.7918,38087.0
2021-01-08 10:25:00,43.75,43.8,43.56,43.57,37744.0,38.7741,38.8184,38.6057,38.6146,37744.0
2021-01-08 10:30:00,43.61,43.83,43.6,43.71,35663.0,38.65,38.845,38.6411,38.7386,35663.0
2021-01-08 10:35:00,43.69,43.77,43.59,43.74,40020.0,38.7209,38.7918,38.6323,38.7652,40020.0
2021-01-08 10:40:00,43.77,43.82,43.71,43.77,31023.0,38.7918,38.8361,38.7386,38.7918,31023.0
2021-01-08 10:45:00,43.77,43.89,43.77,43.88,25994.0,38.7918,38.8982,38.7918,38.8893,25994.0
2021-01-08 10:50:00,43.89,43.99,43.83,43.88,32711.0,38.8982,38.9868,38.845,38.8893,32711.0
2021-01-08 10:55:00,43.91,44.02,43.88,43.99,40091.0,38.9159,39.0134,38.8893,38.9868,40091.0
2021-01-08 11:00:00,44.01,44.19,44.0,44.03,36871.0,39.0045,39.164,38.9956,39.0222,36871.0
2021-01-08 11:05:00,44.04,44.05,43.87,43.98,29136.0,39.0311,39.04,38.8804,38.9779,29136.0
2021-01-08 11:10:00,44.0,44.21,43.95,44.2,46410.0,38.9956,39.1818,38.9513,39.1729,46410.0
2021-01-08 11:15:00,44.21,44.24,44.02,44.13,84962.0,39.1818,39.2084,39.0134,39.1109,84962.0
2021-01-08 11:20:00,44.12,44.31,44.11,44.21,36137.0,39.102,39.2704,39.0931,39.1818,36137.0
2021-01-08 11:25:00,44.2,44.2,44.07,44.09,22422.0,39.1729,39.1729,39.0577,39.0754,22422.0
2021-01-08 11:30:00,44.09,44.19,44.02,44.04,26353.0,39.0754,39.164,39.0134,39.0311,26353.0
2021-01-08 11:35:00,44.05,44.2,44.04,44.18,25564.0,39.04,39.1729,39.0311,39.1552,25564.0
2021-01-08 11:40:00,44.17,44.25,44.14,44.21,29211.0,39.1463,39.2172,39.1197,39.1818,29211.0
2021-01-08 11:45:00,44.2,44.3,44.19,44.28,27745.0,39.1729,39.2615,39.164,39.2438,27745.0
2021-01-08 11:50:00,44.26,44.27,44.16,44.22,12901.0,39.2261,39.2349,39.1374,39.1906,12901.0
2021-01-08 11:55:00,44.25,44.26,44.14,44.21,14500.0,39.2172,39.2261,39.1197,39.1818,14500.0
2021-01-08 12:00:00,44.2,44.21,43.97,43.97,30653.0,39.1729,39.1818,38.9691,38.9691,30653.0
2021-01-08 12:05:00,44.0,44.03,43.9,44.01,31336.0,38.9956,39.0222,38.907,39.0045,31336.0
2021-01-08 12:10:00,44.02,44.2,44.01,44.16,28631.0,39.0134,39.1729,39.0045,39.1374,28631.0
2021-01-08 12:15:00,44.16,44.16,44.07,44.1,34758.0,39.1374,39.1374,39.0577,39.0843,34758.0
2021-01-08 12:20:00,44.11,44.25,44.09,44.23,22937.0,39.0931,39.2172,39.0754,39.1995,22937.0
2021-01-08 12:25:00,44.24,44.33,44.17,44.32,34507.0,39.2084,39.2881,39.1463,39.2793,34507.0
2021-01-08 12:30:00,44.33,44.42,44.31,44.42,148956.0,39.2881,39.3679,39.2704,39.3679,148956.0
2021-01-08 12:35:00,44.42,44.42,44.27,44.31,27644.0,39.3679,39.3679,39.2349,39.2704,27644.0
2021-01-08 12:40:00,44.31,44.34,44.26,44.3,36994.0,39.2704,39.297,39.2261,39.2615,36994.0
2021-01-08 12:45:00,44.3,44.32,44.19,44.26,30376.0,39.2615,39.2793,39.164,39.2261,30376.0
2021-01-08 12:50:00,44.26,44.34,44.25,44.29,23647.0,39.2261,39.297,39.2172,39.2527,23647.0
2021-01-08 12:55:00,44.29,44.32,44.24,44.25,31336.0,39.2527,39.2793,39.2084,39.2172,31336.0
2021-01-08 13:00:00,44.25,44.32,44.25,44.29,63080.0,39.2172,39.2793,39.2172,39.2527,63080.0
2021-01-08 13:05:00,44.29,44.36,44.29,44.33,28039.0,39.2527,39.3147,39.2527,39.2881,28039.0
2021-01-08 13:10:00,44.32,44.32,44.01,44.02,41793.0,39.2793,39.2793,39.0045,39.0134,41793.0
2021-01-08 13:15:00,44.03,44.03,43.64,43.65,85933.0,39.0222,39.0222,38.6766,38.6855,85933.0
2021-01-08 13:20:00,43.63,43.69,43.45,43.53,42167.0,38.6677,38.7209,38.5082,38.5791,42167.0
2021-01-08 13:25:00,43.54,43.57,43.49,43.52,44180.0,38.588,38.6146,38.5437,38.5702,44180.0
2021-01-08 13:30:00,43.51,43.53,43.36,43.37,47334.0,38.5614,38.5791,38.4284,38.4373,47334.0
2021-01-08 13:35:00,43.38,43.48,43.31,43.44,30278.0,38.4462,38.5348,38.3841,38.4993,30278.0
2021-01-08 13:40:00,43.44,43.44,43.32,43.4,18689.0,38.4993,38.4993,38.393,38.4639,18689.0
2021-01-08 13:45:00,43.41,43.47,43.26,43.32,35938.0,38.4728,38.5259,38.3398,38.393,35938.0
2021-01-08 13:50:00,43.33,43.35,43.19,43.24,42266.0,38.4018,38.4196,38.2778,38.3221,42266.0
2021-01-08 13:55:00,43.22,43.3,43.15,43.21,35536.0,38.3044,38.3753,38.2423,38.2955,35536.0
2021-01-08 14:00:00,43.21,43.37,43.2,43.3,40522.0,38.2955,38.4373,38.2866,38.3753,40522.0
2021-01-08 14:05:00,43.31,43.4,43.27,43.37,47701.0,38.3841,38.4639,38.3487,38.4373,47701.0
2021-01-08 14:10:00,43.38,43.45,43.31,43.31,60042.0,38.4462,38.5082,38.3841,38.3841,60042.0
2021-01-08 14:15:00,43.31,43.52,43.31,43.48,28467.0,38.3841,38.5702,38.3841,38.5348,28467.0
2021-01-08 14:20:00,43.47,43.48,43.36,43.4,24591.0,38.5259,38.5348,38.4284,38.4639,24591.0
2021-01-08 14:25:00,43.39,43.5,43.34,43.5,24863.0,38.455,38.5525,38.4107,38.5525,24863.0
2021-01-08 14:30:00,43.51,43.54,43.44,43.47,33826.0,38.5614,38.588,38.4993,38.5259,33826.0
2021-01-08 14:35:00,43.5,43.6,43.46,43.5,38924.0,38.5525,38.6411,38.5171,38.5525,38924.0
2021-01-08 14:40:00,43.49,43.49,43.34,43.34,20725.0,38.5437,38.5437,38.4107,38.4107,20725.0
2021-01-08 14:45:00,43.34,43.42,43.3,43.37,23706.0,38.4107,38.4816,38.3753,38.4373,23706.0
2021-01-08 14:50:00,43.38,43.48,43.3,43.31,33806.0,38.4462,38.5348,38.3753,38.3841,33806.0
2021-01-08 14:55:00,43.31,43.4,43.3,43.34,23672.0,38.3841,38.4639,38.3753,38.4107,23672.0
2021-01-08 15:00:00,43.34,43.51,43.34,43.45,24466.0,38.4107,38.5614,38.4107,38.5082,24466.0
2021-01-08 15:05:00,43.45,43.54,43.43,43.54,24289.0,38.5082,38.588,38.4905,38.588,24289.0
2021-01-08 15:10:00,43.54,43.54,43.46,43.48,32125.0,38.588,38.588,38.5171,38.5348,32125.0
2021-01-08 15:15:00,43.47,43.52,43.43,43.48,25189.0,38.5259,38.5702,38.4905,38.5348,25189.0
2021-01-08 15:20:00,43.47,43.48,43.41,43.44,25682.0,38.5259,38.5348,38.4728,38.4993,25682.0
2021-01-08 15:25:00,43.45,43.5,43.36,43.49,39042.0,38.5082,38.5525,38.4284,38.5437,39042.0
2021-01-08 15:30:00,43.49,43.5,43.36,43.41,63109.0,38.5437,38.5525,38.4284,38.4728,63109.0
2021-01-08 15:35:00,43.41,43.42,43.29,43.34,59396.0,38.4728,38.4816,38.3664,38.4107,59396.0
2021-01-08 15:40:00,43.34,43.36,43.21,43.22,43016.0,38.4107,38.4284,38.2955,38.3044,43016.0
2021-01-08 15:45:00,43.22,43.26,43.17,43.22,80842.0,38.3044,38.3398,38.26,38.3044,80842.0
2021-01-08 15:50:00,43.21,43.28,43.11,43.13,157372.0,38.2955,38.3575,38.2069,38.2246,157372.0
2021-01-08 15:55:00,43.12,43.28,43.12,43.19,343641.0,38.2157,38.3575,38.2157,38.2778,343641.0
2021-01-11 09:30:00,42.38,43.07,42.06,43.02,184351.0,37.5599,38.1714,37.2763,38.1271,184351.0
2021-01-11 09:35:00,43.05,43.09,42.85,43.0,26853.0,38.1537,38.1891,37.9764,38.1094,26853.0
2021-01-11 09:40:00,43.0,43.07,42.89,42.98,22088.0,38.1094,38.1714,38.0119,38.0917,22088.0
2021-01-11 09:45:00,42.96,43.03,42.89,42.91,35547.0,38.0739,38.136,38.0119,38.0296,35547.0
2021-01-11 09:50:00,42.91,43.07,42.88,43.02,25873.0,38.0296,38.1714,38.003,38.1271,25873.0
2021-01-11 09:55:00,43.03,43.25,43.01,43.2,71831.0,38.136,38.3309,38.1182,38.2866,71831.0
2021-01-11 10:00:00,43.2,43.3,43.12,43.13,37225.0,38.2866,38.3753,38.2157,38.2246,37225.0
2021-01-11 10:05:00,43.12,43.14,43.0,43.02,22518.0,38.2157,38.2335,38.1094,38.1271,22518.0
2021-01-11 10:10:00,43.04,43.19,42.97,42.98,21646.0,38.1448,38.2778,38.0828,38.0917,21646.0
2021-01-11 10:15:00,42.98,43.14,42.91,43.11,36953.0,38.0917,38.2335,38.0296,38.2069,36953.0
2021-01-11 10:20:00,43.14,43.17,42.92,42.92,33764.0,38.2335,38.26,38.0385,38.0385,33764.0
2021-01-11 10:25:00,42.91,43.0,42.85,42.91,32422.0,38.0296,38.1094,37.9764,38.0296,32422.0
2021-01-11 10:30:00,42.91,42.92,42.82,42.9,36568.0,38.0296,38.0385,37.9499,38.0208,36568.0
2021-01-11 10:35:00,42.93,43.05,42.91,43.05,72556.0,38.0473,38.1537,38.0296,38.1537,72556.0
2021-01-11 10:40:00,43.04,43.23,43.04,43.11,28197.0,38.1448,38.3132,38.1448,38.2069,28197.0
2021-01-11 10:45:00,43.11,43.16,43.0,43.01,18408.0,38.2069,38.2512,38.1094,38.1182,18408.0
2021-01-11 10:50:00,42.95,42.96,42.85,42.87,22588.0,38.0651,38.0739,37.9764,37.9942,22588.0
2021-01-11 10:55:00,42.87,42.95,42.78,42.91,24303.0,37.9942,38.0651,37.9144,38.0296,24303.0
2021-01-11 11:00:00,42.9,42.93,42.84,42.93,10613.0,38.0208,38.0473,37.9676,38.0473,10613.0
2021-01-11 11:05:00,42.92,42.97,42.87,42.96,24556.0,38.0385,38.0828,37.9942,38.0739,24556.0
2021-01-11 11:10:00,42.98,43.11,42.91,43.07,61176.0,38.0917,38.2069,38.0296,38.1714,61176.0
2021-01-11 11:15:00,43.07,43.12,42.92,43.11,42401.0,38.1714,38.2157,38.0385,38.2069,42401.0
2021-01-11 11:20:00,43.11,43.38,43.11,43.36,45062.0,38.2069,38.4462,38.2069,38.4284,45062.0
2021-01-11 11:25:00,43.35,43.42,43.27,43.38,83203.0,38.4196,38.4816,38.3487,38.4462,83203.0
2021-01-11 11:30:00,43.38,43.39,43.28,43.33,26524.0,38.4462,38.455,38.3575,38.4018,26524.0
2021-01-11 11:35:00,43.33,43.67,43.31,43.65,34944.0,38.4018,38.7032,38.3841,38.6855,34944.0
2021-01-11 11:40:00,43.67,43.83,43.65,43.75,58646.0,38.7032,38.845,38.6855,38.7741,58646.0
2021-01-11 11:45:00,43.75,43.77,43.65,43.73,16339.0,38.7741,38.7918,38.6855,38.7564,16339.0
2021-01-11 11:50:00,43.75,43.81,43.69,43.75,35052.0,38.7741,38.8273,38.7209,38.7741,35052.0
2021-01-11 11:55:00,43.73,43.83,43.73,43.79,30498.0,38.7564,38.845,38.7564,38.8095,30498.0
2021-01-11 12:00:00,43.8,43.82,43.68,43.71,24985.0,38.8184,38.8361,38.712,38.7386,24985.0
2021-01-11 12:05:00,43.71,43.73,43.6,43.61,11306.0,38.7386,38.7564,38.6411,38.65,11306.0
2021-01-11 12:10:00,43.6,43.72,43.6,43.63,17307.0,38.6411,38.7475,38.6411,38.6677,17307.0
2021-01-11 12:15:00,43.64,43.69,43.58,43.58,18333.0,38.6766,38.7209,38.6234,38.6234,18333.0
2021-01-11 12:20:00,43.61,43.67,43.57,43.63,54679.0,38.65,38.7032,38.6146,38.6677,54679.0
2021-01-11 12:25:00,43.63,43.67,43.6,43.61,27378.0,38.6677,38.7032,38.6411,38.65,27378.0
2021-01-11 12:30:00,43.61,43.79,43.6,43.75,94911.0,38.65,38.8095,38.6411,38.7741,94911.0
2021-01-11 12:35:00,43.75,43.79,43.72,43.73,35455.0,38.7741,38.8095,38.7475,38.7564,35455.0
2021-01-11 12:40:00,43.75,43.76,43.56,43.7,24399.0,38.7741,38.7829,38.6057,38.7298,24399.0
2021-01-11 12:45:00,43.69,43.76,43.69,43.75,11599.0,38.7209,38.7829,38.7209,38.7741,11599.0
2021-01-11 12:50:00,43.75,43.79,43.7,43.79,49972.0,38.7741,38.8095,38.7298,38.8095,49972.0
2021-01-11 12:55:00,43.77,43.84,43.67,43.67,63754.0,38.7918,38.8538,38.7032,38.7032,63754.0
2021-01-11 13:00:00,43.64,43.74,43.62,43.71,18042.0,38.6766,38.7652,38.6589,38.7386,18042.0
2021-01-11 13:05:00,43.72,43.76,43.67,43.67,17648.0,38.7475,38.7829,38.7032,38.7032,17648.0
2021-01-11 13:10:00,43.68,43.74,43.68,43.74,14817.0,38.712,38.7652,38.712,38.7652,14817.0
2021-01-11 13:15:00,43.73,43.74,43.66,43.72,15243.0,38.7564,38.7652,38.6943,38.7475,15243.0
2021-01-11 13:20:00,43.71,43.76,43.65,43.69,41961.0,38.7386,38.7829,38.6855,38.7209,41961.0
2021-01-11 13:25:00,43.68,43.68,43.51,43.56,26874.0,38.712,38.712,38.5614,38.6057,26874.0
2021-01-11 13:30:00,43.55,43.64,43.54,43.57,16181.0,38.5968,38.6766,38.588,38.6146,16181.0
2021-01-11 13:35:00,43.55,43.64,43.53,43.62,49170.0,38.5968,38.6766,38.5791,38.6589,49170.0
2021-01-11 13:40:00,43.62,43.62,43.44,43.55,32268.0,38.6589,38.6589,38.4993,38.5968,32268.0
2021-01-11 13:45:00,43.55,43.56,43.48,43.53,14435.0,38.5968,38.6057,38.5348,38.5791,14435.0
2021-01-11 13:50:00,43.53,43.61,43.52,43.55,23136.0,38.5791,38.65,38.5702,38.5968,23136.0
2021-01-11 13:55:00,43.55,43.59,43.5,43.54,18012.0,38.5968,38.6323,38.5525,38.588,18012.0
2021-01-11 14:00:00,43.53,43.66,43.52,43.64,24067.0,38.5791,38.6943,38.5702,38.6766,24067.0
2021-01-11 14:05:00,43.64,43.72,43.57,43.72,16786.0,38.6766,38.7475,38.6146,38.7475,16786.0
2021-01-11 14:10:00,43.72,43.74,43.65,43.66,21925.0,38.7475,38.7652,38.6855,38.6943,21925.0
2021-01-11 14:15:00,43.66,43.7,43.52,43.54,24113.0,38.6943,38.7298,38.5702,38.588,24113.0
2021-01-11 14:20:00,43.54,43.58,43.44,43.54,22792.0,38.588,38.6234,38.4993,38.588,22792.0
2021-01-11 14:25:00,43.54,43.54,43.42,43.49,23752.0,38.588,38.588,38.4816,38.5437,23752.0
2021-01-11 14:30:00,43.48,43.51,43.45,43.5,21012.0,38.5348,38.5614,38.5082,38.5525,21012.0
2021-01-11 14:35:00,43.49,43.53,43.46,43.52,12243.0,38.5437,38.5791,38.5171,38.5702,12243.0
2021-01-11 14:40:00,43.52,43.56,43.42,43.52,53953.0,38.5702,38.6057,38.4816,38.5702,53953.0
2021-01-11 14:45:00,43.51,43.57,43.46,43.57,38707.0,38.5614,38.6146,38.5171,38.6146,38707.0
2021-01-11 14:50:00,43.57,43.58,43.5,43.58,12090.0,38.6146,38.6234,38.5525,38.6234,12090.0
2021-01-11 14:55:00,43.59,43.64,43.55,43.58,23177.0,38.6323,38.6766,38.5968,38.6234,23177.0
2021-01-11 15:00:00,43.57,43.64,43.54,43.57,26850.0,38.6146,38.6766,38.588,38.6146,26850.0
2021-01-11 15:05:00,43.57,43.59,43.45,43.47,28075.0,38.6146,38.6323,38.5082,38.5259,28075.0
2021-01-11 15:10:00,43.47,43.51,43.42,43.44,31043.0,38.5259,38.5614,38.4816,38.4993,31043.0
2021-01-11 15:15:00,43.44,43.49,43.32,43.34,47634.0,38.4993,38.5437,38.393,38.4107,47634.0
2021-01-11 15:20:00,43.34,43.52,43.33,43.5,45819.0,38.4107,38.5702,38.4018,38.5525,45819.0
2021-01-11 15:25:00,43.51,43.58,43.51,43.55,56717.0,38.5614,38.6234,38.5614,38.5968,56717.0
2021-01-11 15:30:00,43.56,43.62,43.51,43.54,52209.0,38.6057,38.6589,38.5614,38.588,52209.0
2021-01-11 15:35:00,43.54,43.69,43.5,43.5,59186.0,38.588,38.7209,38.5525,38.5525,59186.0
2021-01-11 15:40:00,43.5,43.51,43.39,43.43,66915.0,38.5525,38.5614,38.455,38.4905,66915.0
2021-01-11 15:45:00,43.44,43.56,43.4,43.53,71740.0,38.4993,38.6057,38.4639,38.5791,71740.0
2021-01-11 15:50:00,43.53,43.6,43.49,43.5,116677.0,38.5791,38.6411,38.5437,38.5525,116677.0
2021-01-11 15:55:00,43.51,43.61,43.47,43.59,235484.0,38.5614,38.65,38.5259,38.6323,235484.0
2021-01-12 09:30:00,43.7,44.15,43.5,44.0,129878.0,38.7298,39.1286,38.5525,38.9956,129878.0
2021-01-12 09:35:00,43.99,43.99,43.62,43.7,44086.0,38.9868,38.9868,38.6589,38.7298,44086.0
2021-01-12 09:40:00,43.73,44.09,43.66,43.97,72368.0,38.7564,39.0754,38.6943,38.9691,72368.0
2021-01-12 09:45:00,43.99,44.09,43.93,44.07,57241.0,38.9868,39.0754,38.9336,39.0577,57241.0
2021-01-12 09:50:00,44.05,44.09,43.78,44.06,54021.0,39.04,39.0754,38.8007,39.0488,54021.0
2021-01-12 09:55:00,44.07,44.33,44.06,44.3,73045.0,39.0577,39.2881,39.0488,39.2615,73045.0
2021-01-12 10:00:00,44.32,44.54,44.28,44.43,99108.0,39.2793,39.4742,39.2438,39.3767,99108.0
2021-01-12 10:05:00,44.43,44.49,44.32,44.49,105829.0,39.3767,39.4299,39.2793,39.4299,105829.0
2021-01-12 10:10:00,44.48,45.39,44.38,45.32,1294289.0,39.4211,40.2276,39.3324,40.1655,1294289.0
2021-01-12 10:15:00,45.35,45.42,45.18,45.42,335596.0,40.1921,40.2541,40.0414,40.2541,335596.0
2021-01-12 10:20:00,45.4,45.43,45.11,45.2,145101.0,40.2364,40.263,39.9794,40.0592,145101.0
2021-01-12 10:25:00,45.2,45.25,45.01,45.05,83298.0,40.0592,40.1035,39.8908,39.9262,83298.0
2021-01-12 10:30:00,45.05,45.22,44.94,45.2,94637.0,39.9262,40.0769,39.8287,40.0592,94637.0
2021-01-12 10:35:00,45.18,45.23,45.03,45.13,111047.0,40.0414,40.0858,39.9085,39.9971,111047.0
2021-01-12 10:40:00,45.15,45.15,44.88,45.05,159718.0,40.0149,40.0149,39.7756,39.9262,159718.0
2021-01-12 10:45:00,45.06,45.21,45.06,45.11,53682.0,39.9351,40.068,39.9351,39.9794,53682.0
2021-01-12 10:50:00,45.13,45.24,45.07,45.22,49680.0,39.9971,40.0946,39.944,40.0769,49680.0
2021-01-12 10:55:00,45.21,45.25,45.09,45.13,66440.0,40.068,40.1035,39.9617,39.9971,66440.0
2021-01-12 11:00:00,45.15,45.18,44.96,45.07,69033.0,40.0149,40.0414,39.8465,39.944,69033.0
2021-01-12 11:05:00,45.09,45.13,44.97,45.07,57809.0,39.9617,39.9971,39.8553,39.944,57809.0
2021-01-12 11:10:00,45.09,45.1,44.7,44.72,127921.0,39.9617,39.9705,39.616,39.6338,127921.0
2021-01-12 11:15:00,44.72,44.88,44.71,44.84,54736.0,39.6338,39.7756,39.6249,39.7401,54736.0
2021-01-12 11:20:00,44.83,44.89,44.76,44.8,39971.0,39.7312,39.7844,39.6692,39.7047,39971.0
2021-01-12 11:25:00,44.81,44.83,44.73,44.73,37046.0,39.7135,39.7312,39.6426,39.6426,37046.0
2021-01-12 11:30:00,44.73,44.77,44.65,44.74,36435.0,39.6426,39.6781,39.5717,39.6515,36435.0
2021-01-12 11:35:00,44.74,44.77,44.6,44.62,32685.0,39.6515,39.6781,39.5274,39.5451,32685.0
2021-01-12 11:40:00,44.61,44.64,44.55,44.62,54321.0,39.5363,39.5629,39.4831,39.5451,54321.0
2021-01-12 11:45:00,44.62,45.23,44.61,45.2,111392.0,39.5451,40.0858,39.5363,40.0592,111392.0
2021-01-12 11:50:00,45.21,45.23,44.87,45.01,73466.0,40.068,40.0858,39.7667,39.8908,73466.0
2021-01-12 11:55:00,45.0,45.15,44.99,45.09,42864.0,39.8819,40.0149,39.873,39.9617,42864.0
2021-01-12 12:00:00,45.1,45.14,45.01,45.08,30768.0,39.9705,40.006,39.8908,39.9528,30768.0
2021-01-12 12:05:00,45.08,45.09,44.89,44.98,60927.0,39.9528,39.9617,39.7844,39.8642,60927.0
2021-01-12 12:10:00,44.97,45.0,44.87,44.88,49566.0,39.8553,39.8819,39.7667,39.7756,49566.0
2021-01-12 12:15:00,44.88,45.12,44.82,45.1,55592.0,39.7756,39.9883,39.7224,39.9705,55592.0
2021-01-12 12:20:00,45.1,45.11,44.93,44.97,50509.0,39.9705,39.9794,39.8199,39.8553,50509.0
2021-01-12 12:25:00,44.97,45.17,44.96,45.16,49426.0,39.8553,40.0326,39.8465,40.0237,49426.0
2021-01-12 12:30:00,45.16,45.16,45.03,45.09,43295.0,40.0237,40.0237,39.9085,39.9617,43295.0
2021-01-12 12:35:00,45.12,45.16,45.09,45.14,42288.0,39.9883,40.0237,39.9617,40.006,42288.0
2021-01-12 12:40:00,45.15,45.2,45.07,45.13,72464.0,40.0149,40.0592,39.944,39.9971,72464.0
2021-01-12 12:45:00,45.13,45.15,44.94,45.01,118379.0,39.9971,40.0149,39.8287,39.8908,118379.0
2021-01-12 12:50:00,45.0,45.2,44.98,45.16,47158.0,39.8819,40.0592,39.8642,40.0237,47158.0
2021-01-12 12:55:00,45.19,45.22,45.09,45.21,40788.0,40.0503,40.0769,39.9617,40.068,40788.0
2021-01-12 13:00:00,45.21,45.27,45.15,45.16,68526.0,40.068,40.1212,40.0149,40.0237,68526.0
2021-01-12 13:05:00,45.15,45.23,45.13,45.22,34414.0,40.0149,40.0858,39.9971,40.0769,34414.0
2021-01-12 13:10:00,45.23,45.27,45.13,45.22,56056.0,40.0858,40.1212,39.9971,40.0769,56056.0
2021-01-12 13:15:00,45.22,45.22,45.13,45.13,38168.0,40.0769,40.0769,39.9971,39.9971,38168.0
2021-01-12 13:20:00,45.15,45.16,45.0,45.05,35465.0,40.0149,40.0237,39.8819,39.9262,35465.0
2021-01-12 13:25:00,45.05,45.2,45.03,45.18,54506.0,39.9262,40.0592,39.9085,40.0414,54506.0
2021-01-12 13:30:00,45.17,45.47,45.17,45.44,124273.0,40.0326,40.2985,40.0326,40.2719,124273.0
2021-01-12 13:35:00,45.44,45.47,45.25,45.25,45402.0,40.2719,40.2985,40.1035,40.1035,45402.0
2021-01-12 13:40:00,45.25,45.28,45.17,45.25,37238.0,40.1035,40.1301,40.0326,40.1035,37238.0
2021-01-12 13:45:00,45.27,45.41,45.14,45.38,48041.0,40.1212,40.2453,40.006,40.2187,48041.0
2021-01-12 13:50:00,45.37,45.39,45.22,45.27,38835.0,40.2098,40.2276,40.0769,40.1212,38835.0
2021-01-12 13:55:00,45.28,45.31,45.23,45.24,43547.0,40.1301,40.1567,40.0858,40.0946,43547.0
2021-01-12 14:00:00,45.24,45.32,45.2,45.27,30272.0,40.0946,40.1655,40.0592,40.1212,30272.0
2021-01-12 14:05:00,45.28,45.28,45.13,45.2,28336.0,40.1301,40.1301,39.9971,40.0592,28336.0
2021-01-12 14:10:00,45.2,45.23,45.16,45.21,40866.0,40.0592,40.0858,40.0237,40.068,40866.0
2021-01-12 14:15:00,45.21,45.31,45.2,45.22,45642.0,40.068,40.1567,40.0592,40.0769,45642.0
2021-01-12 14:20:00,45.22,45.32,45.21,45.28,55866.0,40.0769,40.1655,40.068,40.1301,55866.0
2021-01-12 14:25:00,45.29,45.31,45.17,45.25,49978.0,40.1389,40.1567,40.0326,40.1035,49978.0
2021-01-12 14:30:00,45.27,45.37,45.24,45.31,43795.0,40.1212,40.2098,40.0946,40.1567,43795.0
2021-01-12 14:35:00,45.32,45.37,45.31,45.36,41545.0,40.1655,40.2098,40.1567,40.201,41545.0
2021-01-12 14:40:00,45.36,45.43,45.3,45.3,41807.0,40.201,40.263,40.1478,40.1478,41807.0
2021-01-12 14:45:00,45.3,45.36,45.2,45.31,41684.0,40.1478,40.201,40.0592,40.1567,41684.0
2021-01-12 14:50:00,45.29,45.33,45.26,45.27,37960.0,40.1389,40.1744,40.1123,40.1212,37960.0
2021-01-12 14:55:00,45.28,45.41,45.27,45.39,39201.0,40.1301,40.2453,40.1212,40.2276,39201.0
2021-01-12 15:00:00,45.4,45.48,45.33,45.45,89755.0,40.2364,40.3073,40.1744,40.2807,89755.0
2021-01-12 15:05:00,45.44,45.47,45.4,45.46,45208.0,40.2719,40.2985,40.2364,40.2896,45208.0
2021-01-12 15:10:00,45.46,45.48,45.39,45.41,72979.0,40.2896,40.3073,40.2276,40.2453,72979.0
2021-01-12 15:15:00,45.41,45.43,45.37,45.4,87368.0,40.2453,40.263,40.2098,40.2364,87368.0
2021-01-12 15:20:00,45.41,45.44,45.4,45.44,76245.0,40.2453,40.2719,40.2364,40.2719,76245.0
2021-01-12 15:25:00,45.43,45.52,45.41,45.43,169405.0,40.263,40.3428,40.2453,40.263,169405.0
2021-01-12 15:30:00,45.43,45.58,45.43,45.46,137345.0,40.263,40.3959,40.263,40.2896,137345.0
2021-01-12 15:35:00,45.45,45.65,45.38,45.65,124353.0,40.2807,40.458,40.2187,40.458,124353.0
2021-01-12 15:40:00,45.65,45.7,45.59,45.64,132772.0,40.458,40.5023,40.4048,40.4491,132772.0
2021-01-12 15:45:00,45.65,45.77,45.61,45.73,189916.0,40.458,40.5643,40.4225,40.5289,189916.0
2021-01-12 15:50:00,45.74,45.77,45.63,45.7,226728.0,40.5377,40.5643,40.4403,40.5023,226728.0
2021-01-12 15:55:00,45.7,45.78,45.54,45.62,676627.0,40.5023,40.5732,40.3605,40.4314,676627.0
2021-01-13 09:30:00,45.36,45.43,44.76,44.81,172838.0,40.201,40.263,39.6692,39.7135,172838.0
2021-01-13 09:35:00,44.88,45.0,44.71,44.99,33253.0,39.7756,39.8819,39.6249,39.873,33253.0
2021-01-13 09:40:00,45.02,45.09,44.83,45.03,103558.0,39.8996,39.9617,39.7312,39.9085,103558.0
2021-01-13 09:45:00,45.02,45.1,44.77,44.82,51035.0,39.8996,39.9705,39.6781,39.7224,51035.0
2021-01-13 09:50:00,44.81,44.84,44.52,44.52,80144.0,39.7135,39.7401,39.4565,39.4565,80144.0
2021-01-13 09:55:00,44.52,44.83,44.48,44.8,80783.0,39.4565,39.7312,39.4211,39.7047,80783.0
2021-01-13 10:00:00,44.79,44.83,44.61,44.62,38154.0,39.6958,39.7312,39.5363,39.5451,38154.0
2021-01-13 10:05:00,44.61,44.83,44.55,44.83,34462.0,39.5363,39.7312,39.4831,39.7312,34462.0
2021-01-13 10:10:00,44.78,44.88,44.74,44.78,33400.0,39.6869,39.7756,39.6515,39.6869,33400.0
2021-01-13 10:15:00,44.77,44.87,44.71,44.87,22545.0,39.6781,39.7667,39.6249,39.7667,22545.0
2021-01-13 10:20:00,44.85,44.9,44.79,44.84,59648.0,39.749,39.7933,39.6958,39.7401,59648.0
2021-01-13 10:25:00,44.82,44.86,44.7,44.77,58042.0,39.7224,39.7578,39.616,39.6781,58042.0
2021-01-13 10:30:00,44.75,44.75,44.32,44.33,75163.0,39.6603,39.6603,39.2793,39.2881,75163.0
2021-01-13 10:35:00,44.35,44.39,44.31,44.36,41767.0,39.3058,39.3413,39.2704,39.3147,41767.0
2021-01-13 10:40:00,44.37,44.38,44.15,44.32,51230.0,39.3236,39.3324,39.1286,39.2793,51230.0
2021-01-13 10:45:00,44.33,44.35,44.16,44.22,37317.0,39.2881,39.3058,39.1374,39.1906,37317.0
2021-01-13 10:50:00,44.22,44.5,44.22,44.47,34336.0,39.1906,39.4388,39.1906,39.4122,34336.0
2021-01-13 10:55:00,44.44,44.5,44.32,44.45,54277.0,39.3856,39.4388,39.2793,39.3945,54277.0
2021-01-13 11:00:00,44.45,44.46,44.16,44.21,73233.0,39.3945,39.4033,39.1374,39.1818,73233.0
2021-01-13 11:05:00,44.21,44.28,44.15,44.18,40610.0,39.1818,39.2438,39.1286,39.1552,40610.0
2021-01-13 11:10:00,44.18,44.2,44.02,44.02,61712.0,39.1552,39.1729,39.0134,39.0134,61712.0
2021-01-13 11:15:00,44.03,44.03,43.79,43.98,99549.0,39.0222,39.0222,38.8095,38.9779,99549.0
2021-01-13 11:20:00,43.97,44.13,43.92,44.06,33637.0,38.9691,39.1109,38.9247,39.0488,33637.0
2021-01-13 11:25:00,44.08,44.11,43.98,44.1,39408.0,39.0665,39.0931,38.9779,39.0843,39408.0
2021-01-13 11:30:00,44.11,44.22,44.08,44.11,29458.0,39.0931,39.1906,39.0665,39.0931,29458.0
2021-01-13 11:35:00,44.12,44.12,43.84,43.85,67716.0,39.102,39.102,38.8538,38.8627,67716.0
2021-01-13 11:40:00,43.85,43.93,43.77,43.91,75344.0,38.8627,38.9336,38.7918,38.9159,75344.0
2021-01-13 11:45:00,43.9,43.93,43.83,43.83,32438.0,38.907,38.9336,38.845,38.845,32438.0
2021-01-13 11:50:00,43.82,43.9,43.69,43.71,38203.0,38.8361,38.907,38.7209,38.7386,38203.0
2021-01-13 11:55:00,43.71,43.8,43.63,43.77,32212.0,38.7386,38.8184,38.6677,38.7918,32212.0
2021-01-13 12:00:00,43.78,43.78,43.65,43.76,24576.0,38.8007,38.8007,38.6855,38.7829,24576.0
2021-01-13 12:05:00,43.76,43.81,43.71,43.77,30981.0,38.7829,38.8273,38.7386,38.7918,30981.0
2021-01-13 12:10:00,43.77,43.78,43.65,43.66,45518.0,38.7918,38.8007,38.6855,38.6943,45518.0
2021-01-13 12:15:00,43.66,43.73,43.64,43.68,58885.0,38.6943,38.7564,38.6766,38.712,58885.0
2021-01-13 12:20:00,43.68,43.85,43.64,43.84,48266.0,38.712,38.8627,38.6766,38.8538,48266.0
2021-01-13 12:25:00,43.84,44.1,43.84,44.09,128313.0,38.8538,39.0843,38.8538,39.0754,128313.0
2021-01-13 12:30:00,44.1,44.1,43.93,44.0,40906.0,39.0843,39.0843,38.9336,38.9956,40906.0
2021-01-13 12:35:00,43.99,44.1,43.99,44.06,36456.0,38.9868,39.0843,38.9868,39.0488,36456.0
2021-01-13 12:40:00,44.05,44.06,43.94,44.02,31819.0,39.04,39.0488,38.9425,39.0134,31819.0
2021-01-13 12:45:00,44.02,44.28,44.02,44.28,51258.0,39.0134,39.2438,39.0134,39.2438,51258.0
2021-01-13 12:50:00,44.25,44.43,44.21,44.36,49859.0,39.2172,39.3767,39.1818,39.3147,49859.0
2021-01-13 12:55:00,44.37,44.37,44.18,44.19,77077.0,39.3236,39.3236,39.1552,39.164,77077.0
2021-01-13 13:00:00,44.18,44.4,44.17,44.4,58570.0,39.1552,39.3502,39.1463,39.3502,58570.0
2021-01-13 13:05:00,44.39,44.4,44.27,44.29,32117.0,39.3413,39.3502,39.2349,39.2527,32117.0
2021-01-13 13:10:00,44.28,44.3,44.19,44.2,63524.0,39.2438,39.2615,39.164,39.1729,63524.0
2021-01-13 13:15:00,44.21,44.37,44.21,44.31,42869.0,39.1818,39.3236,39.1818,39.2704,42869.0
2021-01-13 13:20:00,44.31,44.41,44.31,44.4,30153.0,39.2704,39.359,39.2704,39.3502,30153.0
2021-01-13 13:25:00,44.4,44.43,44.38,44.41,45357.0,39.3502,39.3767,39.3324,39.359,45357.0
2021-01-13 13:30:00,44.43,44.55,44.41,44.53,49353.0,39.3767,39.4831,39.359,39.4654,49353.0
2021-01-13 13:35:00,44.52,44.63,44.46,44.61,41260.0,39.4565,39.554,39.4033,39.5363,41260.0
2021-01-13 13:40:00,44.61,44.65,44.54,44.64,26341.0,39.5363,39.5717,39.4742,39.5629,26341.0
2021-01-13 13:45:00,44.63,44.67,44.6,44.61,24838.0,39.554,39.5894,39.5274,39.5363,24838.0
2021-01-13 13:50:00,44.62,44.75,44.62,44.74,36195.0,39.5451,39.6603,39.5451,39.6515,36195.0
2021-01-13 13:55:00,44.74,44.75,44.61,44.64,34349.0,39.6515,39.6603,39.5363,39.5629,34349.0
2021-01-13 14:00:00,44.62,44.7,44.52,44.66,82343.0,39.5451,39.616,39.4565,39.5806,82343.0
2021-01-13 14:05:00,44.66,44.74,44.59,44.71,31854.0,39.5806,39.6515,39.5185,39.6249,31854.0
2021-01-13 14:10:00,44.7,44.78,44.66,44.73,38665.0,39.616,39.6869,39.5806,39.6426,38665.0
2021-01-13 14:15:00,44.74,44.75,44.64,44.69,32135.0,39.6515,39.6603,39.5629,39.6072,32135.0
2021-01-13 14:20:00,44.71,44.71,44.47,44.51,34564.0,39.6249,39.6249,39.4122,39.4476,34564.0
2021-01-13 14:25:00,44.51,44.58,44.48,44.56,32142.0,39.4476,39.5097,39.4211,39.492,32142.0
2021-01-13 14:30:00,44.56,44.65,44.48,44.64,77939.0,39.492,39.5717,39.4211,39.5629,77939.0
2021-01-13 14:35:00,44.65,44.74,44.6,44.72,38245.0,39.5717,39.6515,39.5274,39.6338,38245.0
2021-01-13 14:40:00,44.72,44.78,44.59,44.61,29114.0,39.6338,39.6869,39.5185,39.5363,29114.0
2021-01-13 14:45:00,44.6,44.76,44.59,44.76,67156.0,39.5274,39.6692,39.5185,39.6692,67156.0
2021-01-13 14:50:00,44.77,44.77,44.65,44.68,49431.0,39.6781,39.6781,39.5717,39.5983,49431.0
2021-01-13 14:55:00,44.67,44.68,44.59,44.65,36513.0,39.5894,39.5983,39.5185,39.5717,36513.0
2021-01-13 15:00:00,44.64,44.67,44.5,44.54,60967.0,39.5629,39.5894,39.4388,39.4742,60967.0
2021-01-13 15:05:00,44.53,44.57,44.45,44.46,45895.0,39.4654,39.5008,39.3945,39.4033,45895.0
2021-01-13 15:10:00,44.48,44.6,44.47,44.6,41189.0,39.4211,39.5274,39.4122,39.5274,41189.0
2021-01-13 15:15:00,44.6,44.65,44.56,44.64,47443.0,39.5274,39.5717,39.492,39.5629,47443.0
2021-01-13 15:20:00,44.65,44.67,44.61,44.66,37183.0,39.5717,39.5894,39.5363,39.5806,37183.0
2021-01-13 15:25:00,44.65,44.65,44.47,44.47,47844.0,39.5717,39.5717,39.4122,39.4122,47844.0
2021-01-13 15:30:00,44.46,44.49,44.36,44.41,67578.0,39.4033,39.4299,39.3147,39.359,67578.0
2021-01-13 15:35:00,44.41,44.45,44.34,44.42,64319.0,39.359,39.3945,39.297,39.3679,64319.0
2021-01-13 15:40:00,44.43,44.43,44.32,44.33,70057.0,39.3767,39.3767,39.2793,39.2881,70057.0
2021-01-13 15:45:00,44.34,44.36,44.26,44.29,122845.0,39.297,39.3147,39.2261,39.2527,122845.0
2021-01-13 15:50:00,44.3,44.5,44.29,44.49,180640.0,39.2615,39.4388,39.2527,39.4299,180640.0
2021-01-13 15:55:00,44.5,44.59,44.35,44.39,393457.0,39.4388,39.5185,39.3058,39.3413,393457.0
2021-01-14 09:30:00,44.5,44.72,44.21,44.21,111440.0,39.4388,39.6338,39.1818,39.1818,111440.0
2021-01-14 09:35:00,44.2,44.61,44.15,44.53,65122.0,39.1729,39.5363,39.1286,39.4654,65122.0
2021-01-14 09:40:00,44.54,44.56,44.31,44.4,44257.0,39.4742,39.492,39.2704,39.3502,44257.0
2021-01-14 09:45:00,44.34,44.57,44.33,44.53,29581.0,39.297,39.5008,39.2881,39.4654,29581.0
2021-01-14 09:50:00,44.53,44.61,44.48,44.5,40015.0,39.4654,39.5363,39.4211,39.4388,40015.0
2021-01-14 09:55:00,44.5,44.75,44.46,44.58,34667.0,39.4388,39.6603,39.4033,39.5097,34667.0
2021-01-14 10:00:00,44.58,44.73,44.42,44.73,51786.0,39.5097,39.6426,39.3679,39.6426,51786.0
2021-01-14 10:05:00,44.72,44.91,44.7,44.85,72228.0,39.6338,39.8021,39.616,39.749,72228.0
2021-01-14 10:10:00,44.86,45.01,44.81,44.9,57172.0,39.7578,39.8908,39.7135,39.7933,57172.0
2021-01-14 10:15:00,44.94,44.98,44.88,44.97,22179.0,39.8287,39.8642,39.7756,39.8553,22179.0
2021-01-14 10:20:00,44.97,45.08,44.9,44.91,32832.0,39.8553,39.9528,39.7933,39.8021,32832.0
2021-01-14 10:25:00,44.9,44.92,44.65,44.65,45149.0,39.7933,39.811,39.5717,39.5717,45149.0
2021-01-14 10:30:00,44.65,44.69,44.56,44.61,44237.0,39.5717,39.6072,39.492,39.5363,44237.0
2021-01-14 10:35:00,44.61,44.65,44.25,44.3,51449.0,39.5363,39.5717,39.2172,39.2615,51449.0
2021-01-14 10:40:00,44.29,44.44,44.25,44.33,54031.0,39.2527,39.3856,39.2172,39.2881,54031.0
2021-01-14 10:45:00,44.32,44.32,44.02,44.03,54628.0,39.2793,39.2793,39.0134,39.0222,54628.0
2021-01-14 10:50:00,44.03,44.42,44.01,44.41,108360.0,39.0222,39.3679,39.0045,39.359,108360.0
2021-01-14 10:55:00,44.41,44.57,44.3,44.57,58491.0,39.359,39.5008,39.2615,39.5008,58491.0
2021-01-14 11:00:00,44.59,44.69,44.57,44.66,29737.0,39.5185,39.6072,39.5008,39.5806,29737.0
2021-01-14 11:05:00,44.66,44.83,44.64,44.82,78930.0,39.5806,39.7312,39.5629,39.7224,78930.0
2021-01-14 11:10:00,44.82,44.93,44.82,44.91,46131.0,39.7224,39.8199,39.7224,39.8021,46131.0
2021-01-14 11:15:00,44.91,45.14,44.9,45.09,35551.0,39.8021,40.006,39.7933,39.9617,35551.0
2021-01-14 11:20:00,45.09,45.14,45.03,45.09,41658.0,39.9617,40.006,39.9085,39.9617,41658.0
2021-01-14 11:25:00,45.08,45.15,44.99,45.06,55606.0,39.9528,40.0149,39.873,39.9351,55606.0
2021-01-14 11:30:00,45.07,45.2,45.04,45.18,48862.0,39.944,40.0592,39.9174,40.0414,48862.0
2021-01-14 11:35:00,45.16,45.2,44.94,44.98,35304.0,40.0237,40.0592,39.8287,39.8642,35304.0
2021-01-14 11:40:00,44.99,45.02,44.88,45.0,53793.0,39.873,39.8996,39.7756,39.8819,53793.0
2021-01-14 11:45:00,44.99,45.0,44.9,44.92,17793.0,39.873,39.8819,39.7933,39.811,17793.0
2021-01-14 11:50:00,44.92,44.94,44.79,44.83,25250.0,39.811,39.8287,39.6958,39.7312,25250.0
2021-01-14 11:55:00,44.83,45.05,44.83,45.0,30859.0,39.7312,39.9262,39.7312,39.8819,30859.0
2021-01-14 12:00:00,45.0,45.15,44.97,45.11,23183.0,39.8819,40.0149,39.8553,39.9794,23183.0
2021-01-14 12:05:00,45.11,45.2,45.08,45.17,31673.0,39.9794,40.0592,39.9528,40.0326,31673.0
2021-01-14 12:10:00,45.16,45.18,45.1,45.11,22509.0,40.0237,40.0414,39.9705,39.9794,22509.0
2021-01-14 12:15:00,45.11,45.31,45.11,45.28,43348.0,39.9794,40.1567,39.9794,40.1301,43348.0
2021-01-14 12:20:00,45.29,45.29,45.18,45.23,34850.0,40.1389,40.1389,40.0414,40.0858,34850.0
2021-01-14 12:25:00,45.22,45.27,45.19,45.24,25636.0,40.0769,40.1212,40.0503,40.0946,25636.0
2021-01-14 12:30:00,45.23,45.28,45.21,45.23,31330.0,40.0858,40.1301,40.068,40.0858,31330.0
2021-01-14 12:35:00,45.23,45.52,45.22,45.49,115920.0,40.0858,40.3428,40.0769,40.3162,115920.0
2021-01-14 12:40:00,45.5,45.54,45.4,45.41,47954.0,40.325,40.3605,40.2364,40.2453,47954.0
2021-01-14 12:45:00,45.41,45.41,45.27,45.36,47998.0,40.2453,40.2453,40.1212,40.201,47998.0
2021-01-14 12:50:00,45.36,45.55,45.34,45.52,57104.0,40.201,40.3694,40.1832,40.3428,57104.0
2021-01-14 12:55:00,45.52,45.66,45.49,45.62,61088.0,40.3428,40.4668,40.3162,40.4314,61088.0
2021-01-14 13:00:00,45.61,45.67,45.52,45.64,51465.0,40.4225,40.4757,40.3428,40.4491,51465.0
2021-01-14 13:05:00,45.64,45.75,45.61,45.7,32350.0,40.4491,40.5466,40.4225,40.5023,32350.0
2021-01-14 13:10:00,45.71,45.79,45.65,45.75,40834.0,40.5112,40.5821,40.458,40.5466,40834.0
2021-01-14 13:15:00,45.75,45.8,45.66,45.75,37683.0,40.5466,40.5909,40.4668,40.5466,37683.0
2021-01-14 13:20:00,45.75,45.77,45.62,45.73,58006.0,40.5466,40.5643,40.4314,40.5289,58006.0
2021-01-14 13:25:00,45.71,45.77,45.61,45.77,69980.0,40.5112,40.5643,40.4225,40.5643,69980.0
2021-01-14 13:30:00,45.78,45.99,45.75,45.98,60497.0,40.5732,40.7593,40.5466,40.7505,60497.0
2021-01-14 13:35:00,45.98,46.02,45.94,45.94,56885.0,40.7505,40.7859,40.715,40.715,56885.0
2021-01-14 13:40:00,45.94,46.05,45.88,46.05,31810.0,40.715,40.8125,40.6618,40.8125,31810.0
2021-01-14 13:45:00,46.05,46.08,45.99,46.03,53564.0,40.8125,40.8391,40.7593,40.7948,53564.0
2021-01-14 13:50:00,46.04,46.05,45.89,45.91,83648.0,40.8036,40.8125,40.6707,40.6884,83648.0
2021-01-14 13:55:00,45.92,45.92,45.74,45.77,134903.0,40.6973,40.6973,40.5377,40.5643,134903.0
2021-01-14 14:00:00,45.78,45.98,45.78,45.97,67284.0,40.5732,40.7505,40.5732,40.7416,67284.0
2021-01-14 14:05:00,45.96,45.98,45.86,45.98,35805.0,40.7327,40.7505,40.6441,40.7505,35805.0
2021-01-14 14:10:00,45.98,46.07,45.94,46.03,55199.0,40.7505,40.8302,40.715,40.7948,55199.0
2021-01-14 14:15:00,46.04,46.06,45.84,45.86,54204.0,40.8036,40.8214,40.6264,40.6441,54204.0
2021-01-14 14:20:00,45.85,45.85,45.74,45.83,39658.0,40.6352,40.6352,40.5377,40.6175,39658.0
2021-01-14 14:25:00,45.83,45.85,45.75,45.83,35363.0,40.6175,40.6352,40.5466,40.6175,35363.0
2021-01-14 14:30:00,45.84,45.98,45.83,45.98,35802.0,40.6264,40.7505,40.6175,40.7505,35802.0
2021-01-14 14:35:00,46.0,46.01,45.87,45.95,45006.0,40.7682,40.777,40.653,40.7239,45006.0
2021-01-14 14:40:00,45.94,45.96,45.71,45.76,56773.0,40.715,40.7327,40.5112,40.5555,56773.0
2021-01-14 14:45:00,45.75,45.78,45.56,45.57,47523.0,40.5466,40.5732,40.3782,40.3871,47523.0
2021-01-14 14:50:00,45.58,45.64,45.58,45.62,44221.0,40.3959,40.4491,40.3959,40.4314,44221.0
2021-01-14 14:55:00,45.61,45.84,45.57,45.7,71315.0,40.4225,40.6264,40.3871,40.5023,71315.0
2021-01-14 15:00:00,45.72,45.87,45.72,45.86,43827.0,40.52,40.653,40.52,40.6441,43827.0
2021-01-14 15:05:00,45.85,45.86,45.68,45.69,50284.0,40.6352,40.6441,40.4846,40.4934,50284.0
2021-01-14 15:10:00,45.69,45.71,45.56,45.7,72631.0,40.4934,40.5112,40.3782,40.5023,72631.0
2021-01-14 15:15:00,45.7,45.71,45.52,45.56,53972.0,40.5023,40.5112,40.3428,40.3782,53972.0
2021-01-14 15:20:00,45.55,45.71,45.55,45.66,93054.0,40.3694,40.5112,40.3694,40.4668,93054.0
2021-01-14 15:25:00,45.66,45.77,45.63,45.77,86125.0,40.4668,40.5643,40.4403,40.5643,86125.0
2021-01-14 15:30:00,45.78,45.89,45.74,45.79,188636.0,40.5732,40.6707,40.5377,40.5821,188636.0
2021-01-14 15:35:00,45.81,45.89,45.71,45.81,123370.0,40.5998,40.6707,40.5112,40.5998,123370.0
2021-01-14 15:40:00,45.81,45.81,45.66,45.71,113624.0,40.5998,40.5998,40.4668,40.5112,113624.0
2021-01-14 15:45:00,45.7,45.79,45.65,45.66,167906.0,40.5023,40.5821,40.458,40.4668,167906.0
2021-01-14 15:50:00,45.66,45.69,45.52,45.61,212161.0,40.4668,40.4934,40.3428,40.4225,212161.0
2021-01-14 15:55:00,45.61,45.7,45.48,45.51,559141.0,40.4225,40.5023,40.3073,40.3339,559141.0
2021-01-15 09:30:00,44.9,45.0,44.52,44.62,360139.0,39.7933,39.8819,39.4565,39.5451,360139.0
2021-01-15 09:35:00,44.64,44.76,44.45,44.66,157303.0,39.5629,39.6692,39.3945,39.5806,157303.0
2021-01-15 09:40:00,44.62,44.69,44.43,44.67,70948.0,39.5451,39.6072,39.3767,39.5894,70948.0
2021-01-15 09:45:00,44.68,44.74,44.55,44.59,73573.0,39.5983,39.6515,39.4831,39.5185,73573.0
2021-01-15 09:50:00,44.59,44.6,44.47,44.53,43220.0,39.5185,39.5274,39.4122,39.4654,43220.0
2021-01-15 09:55:00,44.51,44.56,44.41,44.52,93661.0,39.4476,39.492,39.359,39.4565,93661.0
2021-01-15 10:00:00,44.52,44.52,44.02,44.07,93197.0,39.4565,39.4565,39.0134,39.0577,93197.0
2021-01-15 10:05:00,44.06,44.06,43.47,43.51,179146.0,39.0488,39.0488,38.5259,38.5614,179146.0
2021-01-15 10:10:00,43.5,43.9,43.47,43.74,75039.0,38.5525,38.907,38.5259,38.7652,75039.0
2021-01-15 10:15:00,43.72,43.75,43.61,43.62,71879.0,38.7475,38.7741,38.65,38.6589,71879.0
2021-01-15 10:20:00,43.6,43.65,43.34,43.35,123464.0,38.6411,38.6855,38.4107,38.4196,123464.0
2021-01-15 10:25:00,43.33,43.87,43.33,43.85,94567.0,38.4018,38.8804,38.4018,38.8627,94567.0
2021-01-15 10:30:00,43.85,44.39,43.78,44.38,98200.0,38.8627,39.3413,38.8007,39.3324,98200.0
2021-01-15 10:35:00,44.39,44.53,43.91,44.12,173779.0,39.3413,39.4654,38.9159,39.102,173779.0
2021-01-15 10:40:00,44.13,44.31,44.0,44.3,52132.0,39.1109,39.2704,38.9956,39.2615,52132.0
2021-01-15 10:45:00,44.32,44.52,44.12,44.14,62600.0,39.2793,39.4565,39.102,39.1197,62600.0
2021-01-15 10:50:00,44.16,44.38,44.14,44.33,28119.0,39.1374,39.3324,39.1197,39.2881,28119.0
2021-01-15 10:55:00,44.3,44.38,44.19,44.25,26734.0,39.2615,39.3324,39.164,39.2172,26734.0
2021-01-15 11:00:00,44.24,44.26,44.08,44.13,33721.0,39.2084,39.2261,39.0665,39.1109,33721.0
2021-01-15 11:05:00,44.12,44.2,44.0,44.05,35659.0,39.102,39.1729,38.9956,39.04,35659.0
2021-01-15 11:10:00,44.07,44.19,43.97,44.0,43459.0,39.0577,39.164,38.9691,38.9956,43459.0
2021-01-15 11:15:00,44.0,44.08,43.85,44.07,46012.0,38.9956,39.0665,38.8627,39.0577,46012.0
2021-01-15 11:20:00,44.11,44.18,44.06,44.07,25957.0,39.0931,39.1552,39.0488,39.0577,25957.0
2021-01-15 11:25:00,44.06,44.26,44.06,44.24,43666.0,39.0488,39.2261,39.0488,39.2084,43666.0
2021-01-15 11:30:00,44.23,44.46,44.23,44.36,51373.0,39.1995,39.4033,39.1995,39.3147,51373.0
2021-01-15 11:35:00,44.35,44.41,44.32,44.4,42784.0,39.3058,39.359,39.2793,39.3502,42784.0
2021-01-15 11:40:00,44.4,44.4,44.19,44.23,29553.0,39.3502,39.3502,39.164,39.1995,29553.0
2021-01-15 11:45:00,44.24,44.28,44.14,44.15,34453.0,39.2084,39.2438,39.1197,39.1286,34453.0
2021-01-15 11:50:00,44.15,44.18,44.1,44.16,29572.0,39.1286,39.1552,39.0843,39.1374,29572.0
2021-01-15 11:55:00,44.15,44.18,43.99,44.01,30628.0,39.1286,39.1552,38.9868,39.0045,30628.0
2021-01-15 12:00:00,44.01,44.08,43.95,44.05,21127.0,39.0045,39.0665,38.9513,39.04,21127.0
2021-01-15 12:05:00,44.05,44.09,43.99,44.0,34160.0,39.04,39.0754,38.9868,38.9956,34160.0
2021-01-15 12:10:00,44.0,44.08,43.99,44.05,34366.0,38.9956,39.0665,38.9868,39.04,34366.0
2021-01-15 12:15:00,44.08,44.2,44.07,44.13,20279.0,39.0665,39.1729,39.0577,39.1109,20279.0
2021-01-15 12:20:00,44.12,44.13,43.99,44.02,38920.0,39.102,39.1109,38.9868,39.0134,38920.0
2021-01-15 12:25:00,44.02,44.17,44.01,44.16,24761.0,39.0134,39.1463,39.0045,39.1374,24761.0
2021-01-15 12:30:00,44.15,44.25,44.15,44.18,17798.0,39.1286,39.2172,39.1286,39.1552,17798.0
2021-01-15 12:35:00,44.18,44.24,44.16,44.24,15608.0,39.1552,39.2084,39.1374,39.2084,15608.0
2021-01-15 12:40:00,44.24,44.29,44.18,44.19,28206.0,39.2084,39.2527,39.1552,39.164,28206.0
2021-01-15 12:45:00,44.19,44.34,44.15,44.32,36016.0,39.164,39.297,39.1286,39.2793,36016.0
2021-01-15 12:50:00,44.32,44.49,44.29,44.47,36195.0,39.2793,39.4299,39.2527,39.4122,36195.0
2021-01-15 12:55:00,44.47,44.53,44.39,44.53,17920.0,39.4122,39.4654,39.3413,39.4654,17920.0
2021-01-15 13:00:00,44.53,44.58,44.43,44.44,26865.0,39.4654,39.5097,39.3767,39.3856,26865.0
2021-01-15 13:05:00,44.45,44.53,44.38,44.39,28436.0,39.3945,39.4654,39.3324,39.3413,28436.0
2021-01-15 13:10:00,44.4,44.42,44.33,44.34,21306.0,39.3502,39.3679,39.2881,39.297,21306.0
2021-01-15 13:15:00,44.34,44.57,44.3,44.47,34485.0,39.297,39.5008,39.2615,39.4122,34485.0
2021-01-15 13:20:00,44.46,44.48,44.36,44.39,21816.0,39.4033,39.4211,39.3147,39.3413,21816.0
2021-01-15 13:25:00,44.39,44.4,44.24,44.27,33894.0,39.3413,39.3502,39.2084,39.2349,33894.0
2021-01-15 13:30:00,44.27,44.43,44.27,44.42,18635.0,39.2349,39.3767,39.2349,39.3679,18635.0
2021-01-15 13:35:00,44.41,44.42,44.3,44.31,26984.0,39.359,39.3679,39.2615,39.2704,26984.0
2021-01-15 13:40:00,44.31,44.35,44.28,44.3,26992.0,39.2704,39.3058,39.2438,39.2615,26992.0
2021-01-15 13:45:00,44.29,44.32,44.15,44.16,38941.0,39.2527,39.2793,39.1286,39.1374,38941.0
2021-01-15 13:50:00,44.16,44.17,44.09,44.15,37805.0,39.1374,39.1463,39.0754,39.1286,37805.0
2021-01-15 13:55:00,44.14,44.26,44.11,44.25,47024.0,39.1197,39.2261,39.0931,39.2172,47024.0
2021-01-15 14:00:00,44.26,44.3,44.19,44.25,40532.0,39.2261,39.2615,39.164,39.2172,40532.0
2021-01-15 14:05:00,44.26,44.31,44.17,44.2,35027.0,39.2261,39.2704,39.1463,39.1729,35027.0
2021-01-15 14:10:00,44.19,44.22,44.07,44.08,36593.0,39.164,39.1906,39.0577,39.0665,36593.0
2021-01-15 14:15:00,44.06,44.09,43.89,43.92,52340.0,39.0488,39.0754,38.8982,38.9247,52340.0
2021-01-15 14:20:00,43.92,44.01,43.91,43.99,29444.0,38.9247,39.0045,38.9159,38.9868,29444.0
2021-01-15 14:25:00,43.98,44.03,43.94,43.97,27598.0,38.9779,39.0222,38.9425,38.9691,27598.0
2021-01-15 14:30:00,43.97,44.16,43.97,44.16,40272.0,38.9691,39.1374,38.9691,39.1374,40272.0
2021-01-15 14:35:00,44.16,44.26,44.14,44.15,30805.0,39.1374,39.2261,39.1197,39.1286,30805.0
2021-01-15 14:40:00,44.14,44.28,44.08,44.26,43336.0,39.1197,39.2438,39.0665,39.2261,43336.0
2021-01-15 14:45:00,44.26,44.41,44.26,44.37,68456.0,39.2261,39.359,39.2261,39.3236,68456.0
2021-01-15 14:50:00,44.36,44.39,44.27,44.29,59534.0,39.3147,39.3413,39.2349,39.2527,59534.0
2021-01-15 14:55:00,44.26,44.26,44.14,44.18,50778.0,39.2261,39.2261,39.1197,39.1552,50778.0
2021-01-15 15:00:00,44.18,44.26,44.17,44.17,54521.0,39.1552,39.2261,39.1463,39.1463,54521.0
2021-01-15 15:05:00,44.16,44.21,44.02,44.05,62716.0,39.1374,39.1818,39.0134,39.04,62716.0
2021-01-15 15:10:00,44.06,44.2,44.05,44.11,62699.0,39.0488,39.1729,39.04,39.0931,62699.0
2021-01-15 15:15:00,44.11,44.16,44.09,44.12,61861.0,39.0931,39.1374,39.0754,39.102,61861.0
2021-01-15 15:20:00,44.12,44.2,44.09,44.14,67214.0,39.102,39.1729,39.0754,39.1197,67214.0
2021-01-15 15:25:00,44.14,44.2,44.06,44.06,74212.0,39.1197,39.1729,39.0488,39.0488,74212.0
2021-01-15 15:30:00,44.07,44.07,43.91,43.98,94316.0,39.0577,39.0577,38.9159,38.9779,94316.0
2021-01-15 15:35:00,43.97,43.97,43.9,43.91,99251.0,38.9691,38.9691,38.907,38.9159,99251.0
2021-01-15 15:40:00,43.92,44.04,43.88,43.91,203942.0,38.9247,39.0311,38.8893,38.9159,203942.0
2021-01-15 15:45:00,43.9,43.94,43.84,43.88,207629.0,38.907,38.9425,38.8538,38.8893,207629.0
2021-01-15 15:50:00,43.87,43.95,43.81,43.94,294473.0,38.8804,38.9513,38.8273,38.9425,294473.0
2021-01-15 15:55:00,43.94,44.06,43.93,43.98,481917.0,38.9425,39.0488,38.9336,38.9779,481917.0
2021-01-19 09:30:00,44.34,44.41,44.02,44.25,157483.0,39.297,39.359,39.0134,39.2172,157483.0
2021-01-19 09:35:00,44.24,44.59,44.2,44.55,58149.0,39.2084,39.5185,39.1729,39.4831,58149.0
2021-01-19 09:40:00,44.52,44.93,44.52,44.92,81972.0,39.4565,39.8199,39.4565,39.811,81972.0
2021-01-19 09:45:00,44.91,45.1,44.85,45.09,115445.0,39.8021,39.9705,39.749,39.9617,115445.0
2021-01-19 09:50:00,45.09,45.23,45.02,45.16,70296.0,39.9617,40.0858,39.8996,40.0237,70296.0
2021-01-19 09:55:00,45.15,45.3,45.13,45.25,74579.0,40.0149,40.1478,39.9971,40.1035,74579.0
2021-01-19 10:00:00,45.26,45.36,45.0,45.13,54468.0,40.1123,40.201,39.8819,39.9971,54468.0
2021-01-19 10:05:00,45.18,45.29,45.14,45.2,50459.0,40.0414,40.1389,40.006,40.0592,50459.0
2021-01-19 10:10:00,45.21,45.23,45.04,45.08,36299.0,40.068,40.0858,39.9174,39.9528,36299.0
2021-01-19 10:15:00,45.09,45.1,44.81,44.91,67654.0,39.9617,39.9705,39.7135,39.8021,67654.0
2021-01-19 10:20:00,44.91,45.05,44.82,45.02,28954.0,39.8021,39.9262,39.7224,39.8996,28954.0
2021-01-19 10:25:00,45.02,45.1,44.92,44.99,25411.0,39.8996,39.9705,39.811,39.873,25411.0
2021-01-19 10:30:00,44.98,45.3,44.92,45.27,119715.0,39.8642,40.1478,39.811,40.1212,119715.0
2021-01-19 10:35:00,45.3,45.57,45.3,45.48,82816.0,40.1478,40.3871,40.1478,40.3073,82816.0
2021-01-19 10:40:00,45.49,45.61,45.47,45.51,64232.0,40.3162,40.4225,40.2985,40.3339,64232.0
2021-01-19 10:45:00,45.54,45.62,45.44,45.58,41212.0,40.3605,40.4314,40.2719,40.3959,41212.0
2021-01-19 10:50:00,45.59,45.79,45.58,45.73,56584.0,40.4048,40.5821,40.3959,40.5289,56584.0
2021-01-19 10:55:00,45.72,45.84,45.53,45.57,64493.0,40.52,40.6264,40.3516,40.3871,64493.0
2021-01-19 11:00:00,45.57,45.85,45.57,45.77,59795.0,40.3871,40.6352,40.3871,40.5643,59795.0
2021-01-19 11:05:00,45.77,45.84,45.56,45.84,61310.0,40.5643,40.6264,40.3782,40.6264,61310.0
2021-01-19 11:10:00,45.84,45.96,45.77,45.95,60417.0,40.6264,40.7327,40.5643,40.7239,60417.0
2021-01-19 11:15:00,45.95,45.97,45.79,45.83,38783.0,40.7239,40.7416,40.5821,40.6175,38783.0
2021-01-19 11:20:00,45.84,46.15,45.83,46.02,131535.0,40.6264,40.9011,40.6175,40.7859,131535.0
2021-01-19 11:25:00,46.03,46.1,45.91,46.08,79519.0,40.7948,40.8568,40.6884,40.8391,79519.0
2021-01-19 11:30:00,46.09,46.1,45.69,45.78,64066.0,40.8479,40.8568,40.4934,40.5732,64066.0
2021-01-19 11:35:00,45.78,45.91,45.7,45.91,55658.0,40.5732,40.6884,40.5023,40.6884,55658.0
2021-01-19 11:40:00,45.91,46.06,45.89,46.0,54481.0,40.6884,40.8214,40.6707,40.7682,54481.0
2021-01-19 11:45:00,46.0,46.01,45.81,45.9,30271.0,40.7682,40.777,40.5998,40.6796,30271.0
2021-01-19 11:50:00,45.91,46.0,45.89,45.93,48602.0,40.6884,40.7682,40.6707,40.7061,48602.0
2021-01-19 11:55:00,45.93,45.99,45.86,45.95,42627.0,40.7061,40.7593,40.6441,40.7239,42627.0
2021-01-19 12:00:00,45.95,45.97,45.82,45.82,44963.0,40.7239,40.7416,40.6086,40.6086,44963.0
2021-01-19 12:05:00,45.82,45.87,45.78,45.8,35687.0,40.6086,40.653,40.5732,40.5909,35687.0
2021-01-19 12:10:00,45.8,45.85,45.72,45.76,43842.0,40.5909,40.6352,40.52,40.5555,43842.0
2021-01-19 12:15:00,45.76,45.84,45.66,45.8,47139.0,40.5555,40.6264,40.4668,40.5909,47139.0
2021-01-19 12:20:00,45.81,45.84,45.72,45.79,33800.0,40.5998,40.6264,40.52,40.5821,33800.0
2021-01-19 12:25:00,45.81,45.84,45.71,45.79,32083.0,40.5998,40.6264,40.5112,40.5821,32083.0
2021-01-19 12:30:00,45.79,45.85,45.73,45.84,36937.0,40.5821,40.6352,40.5289,40.6264,36937.0
2021-01-19 12:35:00,45.83,45.86,45.73,45.77,30355.0,40.6175,40.6441,40.5289,40.5643,30355.0
2021-01-19 12:40:00,45.78,45.98,45.76,45.95,42573.0,40.5732,40.7505,40.5555,40.7239,42573.0
2021-01-19 12:45:00,45.96,45.97,45.86,45.92,58283.0,40.7327,40.7416,40.6441,40.6973,58283.0
2021-01-19 12:50:00,45.93,45.95,45.87,45.93,44736.0,40.7061,40.7239,40.653,40.7061,44736.0
2021-01-19 12:55:00,45.93,46.03,45.92,46.03,46778.0,40.7061,40.7948,40.6973,40.7948,46778.0
2021-01-19 13:00:00,46.05,46.19,46.04,46.18,55707.0,40.8125,40.9366,40.8036,40.9277,55707.0
2021-01-19 13:05:00,46.15,46.16,46.06,46.12,38412.0,40.9011,40.91,40.8214,40.8745,38412.0
2021-01-19 13:10:00,46.12,46.24,46.07,46.11,42882.0,40.8745,40.9809,40.8302,40.8657,42882.0
2021-01-19 13:15:00,46.1,46.16,46.09,46.11,42515.0,40.8568,40.91,40.8479,40.8657,42515.0
2021-01-19 13:20:00,46.11,46.13,46.0,46.09,49447.0,40.8657,40.8834,40.7682,40.8479,49447.0
2021-01-19 13:25:00,46.08,46.17,46.06,46.16,41248.0,40.8391,40.9188,40.8214,40.91,41248.0
2021-01-19 13:30:00,46.17,46.23,46.12,46.22,48308.0,40.9188,40.972,40.8745,40.9632,48308.0
2021-01-19 13:35:00,46.23,46.25,46.16,46.18,48598.0,40.972,40.9897,40.91,40.9277,48598.0
2021-01-19 13:40:00,46.19,46.27,46.14,46.25,55807.0,40.9366,41.0075,40.8923,40.9897,55807.0
2021-01-19 13:45:00,46.24,46.37,46.23,46.37,36498.0,40.9809,41.0961,40.972,41.0961,36498.0
2021-01-19 13:50:00,46.38,46.43,46.32,46.35,64966.0,41.105,41.1493,41.0518,41.0784,64966.0
2021-01-19 13:55:00,46.36,46.4,46.32,46.33,32549.0,41.0872,41.1227,41.0518,41.0606,32549.0
2021-01-19 14:00:00,46.33,46.47,46.29,46.45,37239.0,41.0606,41.1847,41.0252,41.167,37239.0
2021-01-19 14:05:00,46.45,46.49,46.43,46.46,37392.0,41.167,41.2024,41.1493,41.1759,37392.0
2021-01-19 14:10:00,46.48,46.64,46.48,46.57,86890.0,41.1936,41.3354,41.1936,41.2733,86890.0
2021-01-19 14:15:00,46.57,46.64,46.53,46.64,39672.0,41.2733,41.3354,41.2379,41.3354,39672.0
2021-01-19 14:20:00,46.63,46.64,46.45,46.49,39038.0,41.3265,41.3354,41.167,41.2024,39038.0
2021-01-19 14:25:00,46.48,46.49,46.34,46.42,46271.0,41.1936,41.2024,41.0695,41.1404,46271.0
2021-01-19 14:30:00,46.43,46.46,46.36,46.43,51531.0,41.1493,41.1759,41.0872,41.1493,51531.0
2021-01-19 14:35:00,46.42,46.5,46.34,46.43,35028.0,41.1404,41.2113,41.0695,41.1493,35028.0
2021-01-19 14:40:00,46.43,46.44,46.32,46.41,42057.0,41.1493,41.1581,41.0518,41.1315,42057.0
2021-01-19 14:45:00,46.39,46.46,46.33,46.42,36674.0,41.1138,41.1759,41.0606,41.1404,36674.0
2021-01-19 14:50:00,46.43,46.5,46.36,46.42,32512.0,41.1493,41.2113,41.0872,41.1404,32512.0
2021-01-19 14:55:00,46.42,46.42,46.36,46.4,28133.0,41.1404,41.1404,41.0872,41.1227,28133.0
2021-01-19 15:00:00,46.41,46.48,46.34,46.48,34725.0,41.1315,41.1936,41.0695,41.1936,34725.0
2021-01-19 15:05:00,46.47,46.5,46.43,46.44,40371.0,41.1847,41.2113,41.1493,41.1581,40371.0
2021-01-19 15:10:00,46.44,46.46,46.29,46.32,64093.0,41.1581,41.1759,41.0252,41.0518,64093.0
2021-01-19 15:15:00,46.33,46.39,46.26,46.31,33529.0,41.0606,41.1138,40.9986,41.0429,33529.0
2021-01-19 15:20:00,46.31,46.39,46.31,46.38,36709.0,41.0429,41.1138,41.0429,41.105,36709.0
2021-01-19 15:25:00,46.38,46.42,46.32,46.36,41361.0,41.105,41.1404,41.0518,41.0872,41361.0
2021-01-19 15:30:00,46.36,46.4,46.28,46.28,55745.0,41.0872,41.1227,41.0163,41.0163,55745.0
2021-01-19 15:35:00,46.29,46.29,46.12,46.15,58646.0,41.0252,41.0252,40.8745,40.9011,58646.0
2021-01-19 15:40:00,46.14,46.16,46.1,46.15,57486.0,40.8923,40.91,40.8568,40.9011,57486.0
2021-01-19 15:45:00,46.14,46.18,46.09,46.12,102578.0,40.8923,40.9277,40.8479,40.8745,102578.0
2021-01-19 15:50:00,46.12,46.21,46.07,46.11,167645.0,40.8745,40.9543,40.8302,40.8657,167645.0
2021-01-19 15:55:00,46.12,46.12,45.98,46.09,394728.0,40.8745,40.8745,40.7505,40.8479,394728.0
2021-01-20 09:30:00,46.47,46.93,46.28,46.75,142502.0,41.1847,41.5924,41.0163,41.4329,142502.0
2021-01-20 09:35:00,46.73,46.87,46.44,46.5,41479.0,41.4151,41.5392,41.1581,41.2113,41479.0
2021-01-20 09:40:00,46.49,46.67,46.26,46.38,27387.0,41.2024,41.362,40.9986,41.105,27387.0
2021-01-20 09:45:00,46.39,46.44,46.27,46.39,29431.0,41.1138,41.1581,41.0075,41.1138,29431.0
2021-01-20 09:50:00,46.33,46.35,45.98,46.0,62829.0,41.0606,41.0784,40.7505,40.7682,62829.0
2021-01-20 09:55:00,45.97,46.28,45.97,46.28,80411.0,40.7416,41.0163,40.7416,41.0163,80411.0
2021-01-20 10:00:00,46.25,46.27,46.01,46.16,71832.0,40.9897,41.0075,40.777,40.91,71832.0
2021-01-20 10:05:00,46.16,46.32,46.16,46.2,63969.0,40.91,41.0518,40.91,40.9454,63969.0
2021-01-20 10:10:00,46.2,46.29,45.96,46.03,85482.0,40.9454,41.0252,40.7327,40.7948,85482.0
2021-01-20 10:15:00,46.04,46.16,45.93,46.03,107376.0,40.8036,40.91,40.7061,40.7948,107376.0
2021-01-20 10:20:00,46.03,46.07,45.82,46.02,118381.0,40.7948,40.8302,40.6086,40.7859,118381.0
2021-01-20 10:25:00,46.01,46.03,45.87,45.93,75457.0,40.777,40.7948,40.653,40.7061,75457.0
2021-01-20 10:30:00,45.94,46.3,45.92,46.3,60071.0,40.715,41.0341,40.6973,41.0341,60071.0
2021-01-20 10:35:00,46.3,46.35,45.96,46.13,76762.0,41.0341,41.0784,40.7327,40.8834,76762.0
2021-01-20 10:40:00,46.12,46.17,45.88,45.93,58120.0,40.8745,40.9188,40.6618,40.7061,58120.0
2021-01-20 10:45:00,45.93,45.95,45.67,45.72,49419.0,40.7061,40.7239,40.4757,40.52,49419.0
2021-01-20 10:50:00,45.71,45.78,45.61,45.72,47134.0,40.5112,40.5732,40.4225,40.52,47134.0
2021-01-20 10:55:00,45.72,45.75,45.51,45.61,38352.0,40.52,40.5466,40.3339,40.4225,38352.0
2021-01-20 11:00:00,45.6,45.64,45.53,45.57,33799.0,40.4137,40.4491,40.3516,40.3871,33799.0
2021-01-20 11:05:00,45.54,45.54,45.21,45.25,112952.0,40.3605,40.3605,40.068,40.1035,112952.0
2021-01-20 11:10:00,45.23,45.52,45.23,45.5,48169.0,40.0858,40.3428,40.0858,40.325,48169.0
2021-01-20 11:15:00,45.5,45.58,45.47,45.56,53254.0,40.325,40.3959,40.2985,40.3782,53254.0
2021-01-20 11:20:00,45.59,45.61,45.5,45.55,24147.0,40.4048,40.4225,40.325,40.3694,24147.0
2021-01-20 11:25:00,45.55,45.71,45.47,45.68,41442.0,40.3694,40.5112,40.2985,40.4846,41442.0
2021-01-20 11:30:00,45.68,45.86,45.66,45.78,32213.0,40.4846,40.6441,40.4668,40.5732,32213.0
2021-01-20 11:35:00,45.75,45.77,45.69,45.72,24946.0,40.5466,40.5643,40.4934,40.52,24946.0
2021-01-20 11:40:00,45.72,45.73,45.64,45.73,26552.0,40.52,40.5289,40.4491,40.5289,26552.0
2021-01-20 11:45:00,45.71,45.71,45.57,45.6,22270.0,40.5112,40.5112,40.3871,40.4137,22270.0
2021-01-20 11:50:00,45.59,45.65,45.49,45.52,49479.0,40.4048,40.458,40.3162,40.3428,49479.0
2021-01-20 11:55:00,45.52,45.6,45.44,45.55,22690.0,40.3428,40.4137,40.2719,40.3694,22690.0
2021-01-20 12:00:00,45.55,45.71,45.55,45.71,17735.0,40.3694,40.5112,40.3694,40.5112,17735.0
2021-01-20 12:05:00,45.69,45.85,45.69,45.84,17462.0,40.4934,40.6352,40.4934,40.6264,17462.0
2021-01-20 12:10:00,45.83,45.93,45.79,45.88,20369.0,40.6175,40.7061,40.5821,40.6618,20369.0
2021-01-20 12:15:00,45.88,45.9,45.76,45.78,17671.0,40.6618,40.6796,40.5555,40.5732,17671.0
2021-01-20 12:20:00,45.78,45.89,45.74,45.89,20349.0,40.5732,40.6707,40.5377,40.6707,20349.0
2021-01-20 12:25:00,45.87,45.95,45.83,45.87,19973.0,40.653,40.7239,40.6175,40.653,19973.0
2021-01-20 12:30:00,45.88,45.92,45.82,45.87,23319.0,40.6618,40.6973,40.6086,40.653,23319.0
2021-01-20 12:35:00,45.88,45.92,45.82,45.84,22405.0,40.6618,40.6973,40.6086,40.6264,22405.0
2021-01-20 12:40:00,45.83,46.01,45.83,46.0,22196.0,40.6175,40.777,40.6175,40.7682,22196.0
2021-01-20 12:45:00,46.0,46.06,45.95,46.02,20601.0,40.7682,40.8214,40.7239,40.7859,20601.0
2021-01-20 12:50:00,46.02,46.06,45.9,45.99,20553.0,40.7859,40.8214,40.6796,40.7593,20553.0
2021-01-20 12:55:00,46.0,46.13,45.99,46.07,26205.0,40.7682,40.8834,40.7593,40.8302,26205.0
2021-01-20 13:00:00,46.07,46.09,46.05,46.08,18468.0,40.8302,40.8479,40.8125,40.8391,18468.0
2021-01-20 13:05:00,46.07,46.08,46.02,46.02,22792.0,40.8302,40.8391,40.7859,40.7859,22792.0
2021-01-20 13:10:00,46.02,46.08,45.93,45.98,26139.0,40.7859,40.8391,40.7061,40.7505,26139.0
2021-01-20 13:15:00,45.97,46.13,45.96,46.13,15189.0,40.7416,40.8834,40.7327,40.8834,15189.0
2021-01-20 13:20:00,46.12,46.15,45.96,46.01,77239.0,40.8745,40.9011,40.7327,40.777,77239.0
2021-01-20 13:25:00,46.01,46.12,45.99,46.02,49756.0,40.777,40.8745,40.7593,40.7859,49756.0
2021-01-20 13:30:00,46.03,46.09,46.03,46.08,24106.0,40.7948,40.8479,40.7948,40.8391,24106.0
2021-01-20 13:35:00,46.08,46.1,46.0,46.06,15366.0,40.8391,40.8568,40.7682,40.8214,15366.0
2021-01-20 13:40:00,46.08,46.16,46.05,46.12,36717.0,40.8391,40.91,40.8125,40.8745,36717.0
2021-01-20 13:45:00,46.13,46.16,46.02,46.08,31055.0,40.8834,40.91,40.7859,40.8391,31055.0
2021-01-20 13:50:00,46.09,46.13,46.01,46.03,39316.0,40.8479,40.8834,40.777,40.7948,39316.0
2021-01-20 13:55:00,46.04,46.08,46.02,46.03,18829.0,40.8036,40.8391,40.7859,40.7948,18829.0
2021-01-20 14:00:00,46.04,46.06,45.98,45.99,13117.0,40.8036,40.8214,40.7505,40.7593,13117.0
2021-01-20 14:05:00,45.99,46.03,45.95,45.99,19375.0,40.7593,40.7948,40.7239,40.7593,19375.0
2021-01-20 14:10:00,45.99,46.03,45.88,45.97,17119.0,40.7593,40.7948,40.6618,40.7416,17119.0
2021-01-20 14:15:00,46.0,46.06,45.98,46.03,15763.0,40.7682,40.8214,40.7505,40.7948,15763.0
2021-01-20 14:20:00,46.03,46.05,45.97,46.0,14868.0,40.7948,40.8125,40.7416,40.7682,14868.0
2021-01-20 14:25:00,46.02,46.05,45.98,46.04,18668.0,40.7859,40.8125,40.7505,40.8036,18668.0
2021-01-20 14:30:00,46.04,46.11,46.02,46.08,24955.0,40.8036,40.8657,40.7859,40.8391,24955.0
2021-01-20 14:35:00,46.08,46.09,45.93,45.98,35000.0,40.8391,40.8479,40.7061,40.7505,35000.0
2021-01-20 14:40:00,45.97,46.06,45.92,46.02,32551.0,40.7416,40.8214,40.6973,40.7859,32551.0
2021-01-20 14:45:00,46.03,46.1,46.02,46.09,26735.0,40.7948,40.8568,40.7859,40.8479,26735.0
2021-01-20 14:50:00,46.08,46.1,46.02,46.09,44686.0,40.8391,40.8568,40.7859,40.8479,44686.0
2021-01-20 14:55:00,46.09,46.11,46.03,46.06,35400.0,40.8479,40.8657,40.7948,40.8214,35400.0
2021-01-20 15:00:00,46.07,46.11,46.0,46.01,38463.0,40.8302,40.8657,40.7682,40.777,38463.0
2021-01-20 15:05:00,46.02,46.09,46.0,46.05,26742.0,40.7859,40.8479,40.7682,40.8125,26742.0
2021-01-20 15:10:00,46.05,46.05,45.92,45.96,27379.0,40.8125,40.8125,40.6973,40.7327,27379.0
2021-01-20 15:15:00,45.96,46.1,45.95,46.05,45615.0,40.7327,40.8568,40.7239,40.8125,45615.0
2021-01-20 15:20:00,46.06,46.09,46.0,46.02,24707.0,40.8214,40.8479,40.7682,40.7859,24707.0
2021-01-20 15:25:00,46.02,46.17,46.01,46.14,30200.0,40.7859,40.9188,40.777,40.8923,30200.0
2021-01-20 15:30:00,46.13,46.17,46.09,46.09,47353.0,40.8834,40.9188,40.8479,40.8479,47353.0
2021-01-20 15:35:00,46.1,46.19,46.04,46.18,53050.0,40.8568,40.9366,40.8036,40.9277,53050.0
2021-01-20 15:40:00,46.17,46.2,46.11,46.12,75915.0,40.9188,40.9454,40.8657,40.8745,75915.0
2021-01-20 15:45:00,46.11,46.16,46.04,46.06,92295.0,40.8657,40.91,40.8036,40.8214,92295.0
2021-01-20 15:50:00,46.05,46.1,46.02,46.09,72272.0,40.8125,40.8568,40.7859,40.8479,72272.0
2021-01-20 15:55:00,46.09,46.24,46.08,46.17,325136.0,40.8479,40.9809,40.8391,40.9188,325136.0
2021-01-21 09:30:00,46.2,46.45,45.96,46.43,176457.0,40.9454,41.167,40.7327,41.1493,176457.0
2021-01-21 09:35:00,46.42,46.46,46.11,46.16,38103.0,41.1404,41.1759,40.8657,40.91,38103.0
2021-01-21 09:40:00,46.15,46.41,46.06,46.34,28683.0,40.9011,41.1315,40.8214,41.0695,28683.0
2021-01-21 09:45:00,46.35,46.35,46.08,46.13,34357.0,41.0784,41.0784,40.8391,40.8834,34357.0
2021-01-21 09:50:00,46.13,46.44,46.08,46.33,46544.0,40.8834,41.1581,40.8391,41.0606,46544.0
2021-01-21 09:55:00,46.29,46.33,46.03,46.08,24624.0,41.0252,41.0606,40.7948,40.8391,24624.0
2021-01-21 10:00:00,46.05,46.17,45.88,45.88,22921.0,40.8125,40.9188,40.6618,40.6618,22921.0
2021-01-21 10:05:00,45.9,45.93,45.69,45.83,45968.0,40.6796,40.7061,40.4934,40.6175,45968.0
2021-01-21 10:10:00,45.81,45.85,45.63,45.76,22163.0,40.5998,40.6352,40.4403,40.5555,22163.0
2021-01-21 10:15:00,45.79,45.91,45.7,45.88,19036.0,40.5821,40.6884,40.5023,40.6618,19036.0
2021-01-21 10:20:00,45.86,45.88,45.77,45.81,23614.0,40.6441,40.6618,40.5643,40.5998,23614.0
2021-01-21 10:25:00,45.81,46.05,45.8,46.01,12856.0,40.5998,40.8125,40.5909,40.777,12856.0
2021-01-21 10:30:00,46.01,46.05,45.81,45.82,25442.0,40.777,40.8125,40.5998,40.6086,25442.0
2021-01-21 10:35:00,45.78,45.89,45.74,45.8,22351.0,40.5732,40.6707,40.5377,40.5909,22351.0
2021-01-21 10:40:00,45.79,45.88,45.77,45.79,33555.0,40.5821,40.6618,40.5643,40.5821,33555.0
2021-01-21 10:45:00,45.78,45.89,45.74,45.77,18507.0,40.5732,40.6707,40.5377,40.5643,18507.0
2021-01-21 10:50:00,45.79,45.82,45.62,45.68,17759.0,40.5821,40.6086,40.4314,40.4846,17759.0
2021-01-21 10:55:00,45.65,45.76,45.64,45.75,22364.0,40.458,40.5555,40.4491,40.5466,22364.0
2021-01-21 11:00:00,45.76,45.85,45.73,45.75,29912.0,40.5555,40.6352,40.5289,40.5466,29912.0
2021-01-21 11:05:00,45.72,45.73,45.47,45.56,33315.0,40.52,40.5289,40.2985,40.3782,33315.0
2021-01-21 11:10:00,45.58,45.81,45.55,45.73,29226.0,40.3959,40.5998,40.3694,40.5289,29226.0
2021-01-21 11:15:00,45.74,45.76,45.66,45.74,25606.0,40.5377,40.5555,40.4668,40.5377,25606.0
2021-01-21 11:20:00,45.74,45.93,45.73,45.87,13672.0,40.5377,40.7061,40.5289,40.653,13672.0
2021-01-21 11:25:00,45.88,46.06,45.88,46.01,27896.0,40.6618,40.8214,40.6618,40.777,27896.0
2021-01-21 11:30:00,46.0,46.01,45.82,45.84,40562.0,40.7682,40.777,40.6086,40.6264,40562.0
2021-01-21 11:35:00,45.84,45.94,45.79,45.89,108804.0,40.6264,40.715,40.5821,40.6707,108804.0
2021-01-21 11:40:00,45.88,45.98,45.82,45.93,51070.0,40.6618,40.7505,40.6086,40.7061,51070.0
2021-01-21 11:45:00,45.94,45.96,45.83,45.91,15870.0,40.715,40.7327,40.6175,40.6884,15870.0
2021-01-21 11:50:00,45.9,45.92,45.72,45.75,13664.0,40.6796,40.6973,40.52,40.5466,13664.0
2021-01-21 11:55:00,45.77,45.9,45.75,45.84,17060.0,40.5643,40.6796,40.5466,40.6264,17060.0
2021-01-21 12:00:00,45.87,45.93,45.81,45.93,19315.0,40.653,40.7061,40.5998,40.7061,19315.0
2021-01-21 12:05:00,45.9,45.94,45.77,45.8,21175.0,40.6796,40.715,40.5643,40.5909,21175.0
2021-01-21 12:10:00,45.8,45.8,45.66,45.7,20347.0,40.5909,40.5909,40.4668,40.5023,20347.0
2021-01-21 12:15:00,45.69,45.7,45.6,45.64,15676.0,40.4934,40.5023,40.4137,40.4491,15676.0
2021-01-21 12:20:00,45.63,45.66,45.61,45.65,16527.0,40.4403,40.4668,40.4225,40.458,16527.0
2021-01-21 12:25:00,45.64,45.74,45.61,45.74,24316.0,40.4491,40.5377,40.4225,40.5377,24316.0
2021-01-21 12:30:00,45.72,45.81,45.72,45.8,21861.0,40.52,40.5998,40.52,40.5909,21861.0
2021-01-21 12:35:00,45.79,45.83,45.62,45.64,9975.0,40.5821,40.6175,40.4314,40.4491,9975.0
2021-01-21 12:40:00,45.64,45.7,45.6,45.63,13268.0,40.4491,40.5023,40.4137,40.4403,13268.0
2021-01-21 12:45:00,45.64,45.64,45.57,45.63,17896.0,40.4491,40.4491,40.3871,40.4403,17896.0
2021-01-21 12:50:00,45.63,45.63,45.54,45.61,13759.0,40.4403,40.4403,40.3605,40.4225,13759.0
2021-01-21 12:55:00,45.6,45.63,45.46,45.47,32738.0,40.4137,40.4403,40.2896,40.2985,32738.0
2021-01-21 13:00:00,45.48,45.49,45.38,45.4,14184.0,40.3073,40.3162,40.2187,40.2364,14184.0
2021-01-21 13:05:00,45.41,45.48,45.4,45.41,27123.0,40.2453,40.3073,40.2364,40.2453,27123.0
2021-01-21 13:10:00,45.39,45.41,45.34,45.38,25592.0,40.2276,40.2453,40.1832,40.2187,25592.0
2021-01-21 13:15:00,45.38,45.44,45.36,45.38,16186.0,40.2187,40.2719,40.201,40.2187,16186.0
2021-01-21 13:20:00,45.38,45.4,45.22,45.25,45852.0,40.2187,40.2364,40.0769,40.1035,45852.0
2021-01-21 13:25:00,45.24,45.32,45.15,45.18,29698.0,40.0946,40.1655,40.0149,40.0414,29698.0
2021-01-21 13:30:00,45.13,45.15,45.03,45.1,37576.0,39.9971,40.0149,39.9085,39.9705,37576.0
2021-01-21 13:35:00,45.09,45.12,45.03,45.04,36460.0,39.9617,39.9883,39.9085,39.9174,36460.0
2021-01-21 13:40:00,45.04,45.2,45.01,45.16,27421.0,39.9174,40.0592,39.8908,40.0237,27421.0
2021-01-21 13:45:00,45.14,45.15,45.02,45.11,29281.0,40.006,40.0149,39.8996,39.9794,29281.0
2021-01-21 13:50:00,45.11,45.34,45.09,45.3,31294.0,39.9794,40.1832,39.9617,40.1478,31294.0
2021-01-21 13:55:00,45.31,45.33,45.17,45.19,56780.0,40.1567,40.1744,40.0326,40.0503,56780.0
2021-01-21 14:00:00,45.19,45.29,45.19,45.24,20407.0,40.0503,40.1389,40.0503,40.0946,20407.0
2021-01-21 14:05:00,45.25,45.3,45.2,45.23,21539.0,40.1035,40.1478,40.0592,40.0858,21539.0
2021-01-21 14:10:00,45.24,45.3,45.21,45.21,26199.0,40.0946,40.1478,40.068,40.068,26199.0
2021-01-21 14:15:00,45.21,45.27,45.17,45.26,17012.0,40.068,40.1212,40.0326,40.1123,17012.0
2021-01-21 14:20:00,45.26,45.3,45.24,45.28,24155.0,40.1123,40.1478,40.0946,40.1301,24155.0
2021-01-21 14:25:00,45.29,45.39,45.29,45.35,23854.0,40.1389,40.2276,40.1389,40.1921,23854.0
2021-01-21 14:30:00,45.34,45.44,45.34,45.44,25307.0,40.1832,40.2719,40.1832,40.2719,25307.0
2021-01-21 14:35:00,45.45,45.6,45.45,45.5,19046.0,40.2807,40.4137,40.2807,40.325,19046.0
2021-01-21 14:40:00,45.52,45.52,45.45,45.51,24917.0,40.3428,40.3428,40.2807,40.3339,24917.0
2021-01-21 14:45:00,45.52,45.63,45.37,45.54,40160.0,40.3428,40.4403,40.2098,40.3605,40160.0
2021-01-21 14:50:00,45.53,45.62,45.52,45.57,48593.0,40.3516,40.4314,40.3428,40.3871,48593.0
2021-01-21 14:55:00,45.58,45.64,45.55,45.57,12614.0,40.3959,40.4491,40.3694,40.3871,12614.0
2021-01-21 15:00:00,45.56,45.6,45.47,45.57,23603.0,40.3782,40.4137,40.2985,40.3871,23603.0
2021-01-21 15:05:00,45.58,45.58,45.5,45.53,25330.0,40.3959,40.3959,40.325,40.3516,25330.0
2021-01-21 15:10:00,45.53,45.56,45.41,45.42,20573.0,40.3516,40.3782,40.2453,40.2541,20573.0
2021-01-21 15:15:00,45.41,45.45,45.38,45.4,21588.0,40.2453,40.2807,40.2187,40.2364,21588.0
2021-01-21 15:20:00,45.41,45.43,45.38,45.39,19687.0,40.2453,40.263,40.2187,40.2276,19687.0
2021-01-21 15:25:00,45.39,45.4,45.3,45.38,20078.0,40.2276,40.2364,40.1478,40.2187,20078.0
2021-01-21 15:30:00,45.36,45.38,45.29,45.38,35615.0,40.201,40.2187,40.1389,40.2187,35615.0
2021-01-21 15:35:00,45.38,45.52,45.37,45.37,43209.0,40.2187,40.3428,40.2098,40.2098,43209.0
2021-01-21 15:40:00,45.37,45.53,45.32,45.52,57326.0,40.2098,40.3516,40.1655,40.3428,57326.0
2021-01-21 15:45:00,45.52,45.63,45.42,45.42,93797.0,40.3428,40.4403,40.2541,40.2541,93797.0
2021-01-21 15:50:00,45.42,45.44,45.34,45.41,84724.0,40.2541,40.2719,40.1832,40.2453,84724.0
2021-01-21 15:55:00,45.41,45.41,45.24,45.39,442623.0,40.2453,40.2453,40.0946,40.2276,442623.0
2021-01-22 09:30:00,44.18,44.88,43.77,44.68,199722.0,39.1552,39.7756,38.7918,39.5983,199722.0
2021-01-22 09:35:00,44.68,45.01,44.56,44.92,50055.0,39.5983,39.8908,39.492,39.811,50055.0
2021-01-22 09:40:00,44.86,45.11,44.82,44.9,37712.0,39.7578,39.9794,39.7224,39.7933,37712.0
2021-01-22 09:45:00,44.81,45.23,44.81,45.22,31567.0,39.7135,40.0858,39.7135,40.0769,31567.0
2021-01-22 09:50:00,45.25,45.32,45.11,45.19,38781.0,40.1035,40.1655,39.9794,40.0503,38781.0
2021-01-22 09:55:00,45.17,45.33,45.05,45.27,43492.0,40.0326,40.1744,39.9262,40.1212,43492.0
2021-01-22 10:00:00,45.22,45.22,44.97,45.0,32797.0,40.0769,40.0769,39.8553,39.8819,32797.0
2021-01-22 10:05:00,45.02,45.13,44.97,45.1,29849.0,39.8996,39.9971,39.8553,39.9705,29849.0
2021-01-22 10:10:00,45.1,45.11,44.92,45.06,49441.0,39.9705,39.9794,39.811,39.9351,49441.0
2021-01-22 10:15:00,45.08,45.25,45.07,45.19,29790.0,39.9528,40.1035,39.944,40.0503,29790.0
2021-01-22 10:20:00,45.21,45.21,44.96,45.05,22719.0,40.068,40.068,39.8465,39.9262,22719.0
2021-01-22 10:25:00,45.03,45.11,44.84,44.89,21320.0,39.9085,39.9794,39.7401,39.7844,21320.0
2021-01-22 10:30:00,44.87,44.9,44.8,44.89,31519.0,39.7667,39.7933,39.7047,39.7844,31519.0
2021-01-22 10:35:00,44.9,44.93,44.85,44.91,32182.0,39.7933,39.8199,39.749,39.8021,32182.0
2021-01-22 10:40:00,44.91,45.14,44.91,45.0,24799.0,39.8021,40.006,39.8021,39.8819,24799.0
2021-01-22 10:45:00,44.97,45.19,44.91,45.16,37218.0,39.8553,40.0503,39.8021,40.0237,37218.0
2021-01-22 10:50:00,45.15,45.18,44.92,44.92,16631.0,40.0149,40.0414,39.811,39.811,16631.0
2021-01-22 10:55:00,44.91,45.0,44.84,45.0,23085.0,39.8021,39.8819,39.7401,39.8819,23085.0
2021-01-22 11:00:00,44.95,45.07,44.9,45.0,21913.0,39.8376,39.944,39.7933,39.8819,21913.0
2021-01-22 11:05:00,45.02,45.22,44.99,45.19,25633.0,39.8996,40.0769,39.873,40.0503,25633.0
2021-01-22 11:10:00,45.19,45.22,45.1,45.21,33347.0,40.0503,40.0769,39.9705,40.068,33347.0
2021-01-22 11:15:00,45.19,45.2,45.06,45.13,23225.0,40.0503,40.0592,39.9351,39.9971,23225.0
2021-01-22 11:20:00,45.12,45.26,45.12,45.23,18720.0,39.9883,40.1123,39.9883,40.0858,18720.0
2021-01-22 11:25:00,45.22,45.34,45.2,45.22,16820.0,40.0769,40.1832,40.0592,40.0769,16820.0
2021-01-22 11:30:00,45.21,45.34,45.2,45.31,35727.0,40.068,40.1832,40.0592,40.1567,35727.0
2021-01-22 11:35:00,45.3,45.44,45.3,45.39,30668.0,40.1478,40.2719,40.1478,40.2276,30668.0
2021-01-22 11:40:00,45.39,45.39,45.26,45.3,18675.0,40.2276,40.2276,40.1123,40.1478,18675.0
2021-01-22 11:45:00,45.29,45.3,45.21,45.22,26842.0,40.1389,40.1478,40.068,40.0769,26842.0
2021-01-22 11:50:00,45.24,45.27,45.1,45.1,21115.0,40.0946,40.1212,39.9705,39.9705,21115.0
2021-01-22 11:55:00,45.11,45.29,45.11,45.23,28633.0,39.9794,40.1389,39.9794,40.0858,28633.0
2021-01-22 12:00:00,45.24,45.42,45.24,45.3,32639.0,40.0946,40.2541,40.0946,40.1478,32639.0
2021-01-22 12:05:00,45.3,45.31,45.24,45.27,11651.0,40.1478,40.1567,40.0946,40.1212,11651.0
2021-01-22 12:10:00,45.29,45.34,45.24,45.25,22320.0,40.1389,40.1832,40.0946,40.1035,22320.0
2021-01-22 12:15:00,45.25,45.35,45.18,45.26,35983.0,40.1035,40.1921,40.0414,40.1123,35983.0
2021-01-22 12:20:00,45.27,45.38,45.24,45.27,22648.0,40.1212,40.2187,40.0946,40.1212,22648.0
2021-01-22 12:25:00,45.27,45.36,45.25,45.33,30626.0,40.1212,40.201,40.1035,40.1744,30626.0
2021-01-22 12:30:00,45.31,45.37,45.24,45.27,34974.0,40.1567,40.2098,40.0946,40.1212,34974.0
2021-01-22 12:35:00,45.26,45.31,45.23,45.25,20332.0,40.1123,40.1567,40.0858,40.1035,20332.0
2021-01-22 12:40:00,45.24,45.27,45.17,45.22,33607.0,40.0946,40.1212,40.0326,40.0769,33607.0
2021-01-22 12:45:00,45.22,45.3,45.18,45.29,43501.0,40.0769,40.1478,40.0414,40.1389,43501.0
2021-01-22 12:50:00,45.28,45.6,45.25,45.6,45669.0,40.1301,40.4137,40.1035,40.4137,45669.0
2021-01-22 12:55:00,45.59,45.65,45.53,45.57,28668.0,40.4048,40.458,40.3516,40.3871,28668.0
2021-01-22 13:00:00,45.57,45.62,45.5,45.5,17181.0,40.3871,40.4314,40.325,40.325,17181.0
2021-01-22 13:05:00,45.5,45.56,45.46,45.46,12259.0,40.325,40.3782,40.2896,40.2896,12259.0
2021-01-22 13:10:00,45.46,45.5,45.41,45.42,12785.0,40.2896,40.325,40.2453,40.2541,12785.0
2021-01-22 13:15:00,45.42,45.53,45.42,45.53,18153.0,40.2541,40.3516,40.2541,40.3516,18153.0
2021-01-22 13:20:00,45.54,45.56,45.46,45.52,15733.0,40.3605,40.3782,40.2896,40.3428,15733.0
2021-01-22 13:25:00,45.52,45.59,45.47,45.54,22861.0,40.3428,40.4048,40.2985,40.3605,22861.0
2021-01-22 13:30:00,45.53,45.62,45.51,45.59,14063.0,40.3516,40.4314,40.3339,40.4048,14063.0
2021-01-22 13:35:00,45.6,45.66,45.58,45.65,16103.0,40.4137,40.4668,40.3959,40.458,16103.0
2021-01-22 13:40:00,45.65,45.68,45.58,45.63,31592.0,40.458,40.4846,40.3959,40.4403,31592.0
2021-01-22 13:45:00,45.63,45.68,45.57,45.61,19780.0,40.4403,40.4846,40.3871,40.4225,19780.0
2021-01-22 13:50:00,45.61,45.69,45.61,45.64,14572.0,40.4225,40.4934,40.4225,40.4491,14572.0
2021-01-22 13:55:00,45.65,45.7,45.61,45.63,11257.0,40.458,40.5023,40.4225,40.4403,11257.0
2021-01-22 14:00:00,45.63,45.69,45.6,45.66,15307.0,40.4403,40.4934,40.4137,40.4668,15307.0
2021-01-22 14:05:00,45.66,45.7,45.49,45.49,12189.0,40.4668,40.5023,40.3162,40.3162,12189.0
2021-01-22 14:10:00,45.5,45.58,45.49,45.5,11991.0,40.325,40.3959,40.3162,40.325,11991.0
2021-01-22 14:15:00,45.51,45.54,45.45,45.45,11529.0,40.3339,40.3605,40.2807,40.2807,11529.0
2021-01-22 14:20:00,45.46,45.48,45.4,45.42,15114.0,40.2896,40.3073,40.2364,40.2541,15114.0
2021-01-22 14:25:00,45.42,45.46,45.4,45.43,10083.0,40.2541,40.2896,40.2364,40.263,10083.0
2021-01-22 14:30:00,45.43,45.46,45.38,45.38,18059.0,40.263,40.2896,40.2187,40.2187,18059.0
2021-01-22 14:35:00,45.39,45.4,45.33,45.37,11120.0,40.2276,40.2364,40.1744,40.2098,11120.0
2021-01-22 14:40:00,45.36,45.38,45.3,45.33,22189.0,40.201,40.2187,40.1478,40.1744,22189.0
2021-01-22 14:45:00,45.33,45.48,45.31,45.45,44496.0,40.1744,40.3073,40.1567,40.2807,44496.0
2021-01-22 14:50:00,45.46,45.49,45.42,45.48,22729.0,40.2896,40.3162,40.2541,40.3073,22729.0
2021-01-22 14:55:00,45.47,45.53,45.45,45.47,35428.0,40.2985,40.3516,40.2807,40.2985,35428.0
2021-01-22 15:00:00,45.46,45.55,45.46,45.55,11391.0,40.2896,40.3694,40.2896,40.3694,11391.0
2021-01-22 15:05:00,45.55,45.59,45.52,45.55,63422.0,40.3694,40.4048,40.3428,40.3694,63422.0
2021-01-22 15:10:00,45.55,45.56,45.43,45.48,78005.0,40.3694,40.3782,40.263,40.3073,78005.0
2021-01-22 15:15:00,45.5,45.62,45.46,45.6,17254.0,40.325,40.4314,40.2896,40.4137,17254.0
2021-01-22 15:20:00,45.6,45.63,45.55,45.59,21913.0,40.4137,40.4403,40.3694,40.4048,21913.0
2021-01-22 15:25:00,45.59,45.75,45.59,45.73,18802.0,40.4048,40.5466,40.4048,40.5289,18802.0
2021-01-22 15:30:00,45.73,45.74,45.62,45.71,26331.0,40.5289,40.5377,40.4314,40.5112,26331.0
2021-01-22 15:35:00,45.71,45.75,45.67,45.73,46459.0,40.5112,40.5466,40.4757,40.5289,46459.0
2021-01-22 15:40:00,45.74,45.74,45.65,45.66,73683.0,40.5377,40.5377,40.458,40.4668,73683.0
2021-01-22 15:45:00,45.65,45.65,45.55,45.64,50705.0,40.458,40.458,40.3694,40.4491,50705.0
2021-01-22 15:50:00,45.64,45.8,45.64,45.79,85932.0,40.4491,40.5909,40.4491,40.5821,85932.0
2021-01-22 15:55:00,45.78,45.84,45.74,45.75,185424.0,40.5732,40.6264,40.5377,40.5466,185424.0
2021-01-25 09:30:00,44.92,45.14,44.65,44.71,283658.0,39.811,40.006,39.5717,39.6249,283658.0
2021-01-25 09:35:00,44.76,44.81,44.43,44.68,118763.0,39.6692,39.7135,39.3767,39.5983,118763.0
2021-01-25 09:40:00,44.66,45.07,44.64,45.01,57438.0,39.5806,39.944,39.5629,39.8908,57438.0
2021-01-25 09:45:00,45.03,45.22,44.98,45.08,50850.0,39.9085,40.0769,39.8642,39.9528,50850.0
2021-01-25 09:50:00,45.07,45.18,45.02,45.12,39021.0,39.944,40.0414,39.8996,39.9883,39021.0
2021-01-25 09:55:00,45.17,45.26,45.12,45.15,103263.0,40.0326,40.1123,39.9883,40.0149,103263.0
2021-01-25 10:00:00,45.16,45.48,45.1,45.48,69614.0,40.0237,40.3073,39.9705,40.3073,69614.0
2021-01-25 10:05:00,45.48,45.51,45.33,45.46,31098.0,40.3073,40.3339,40.1744,40.2896,31098.0
2021-01-25 10:10:00,45.44,45.56,45.42,45.47,29186.0,40.2719,40.3782,40.2541,40.2985,29186.0
2021-01-25 10:15:00,45.5,45.64,45.5,45.64,107895.0,40.325,40.4491,40.325,40.4491,107895.0
2021-01-25 10:20:00,45.63,45.76,45.61,45.74,76896.0,40.4403,40.5555,40.4225,40.5377,76896.0
2021-01-25 10:25:00,45.73,45.84,45.71,45.79,35448.0,40.5289,40.6264,40.5112,40.5821,35448.0
2021-01-25 10:30:00,45.77,45.85,45.7,45.8,29493.0,40.5643,40.6352,40.5023,40.5909,29493.0
2021-01-25 10:35:00,45.81,45.9,45.76,45.87,25340.0,40.5998,40.6796,40.5555,40.653,25340.0
2021-01-25 10:40:00,45.86,46.0,45.84,45.98,68074.0,40.6441,40.7682,40.6264,40.7505,68074.0
2021-01-25 10:45:00,45.97,46.01,45.72,45.75,74010.0,40.7416,40.777,40.52,40.5466,74010.0
2021-01-25 10:50:00,45.72,45.75,45.51,45.57,34548.0,40.52,40.5466,40.3339,40.3871,34548.0
2021-01-25 10:55:00,45.58,45.59,45.18,45.18,32549.0,40.3959,40.4048,40.0414,40.0414,32549.0
2021-01-25 11:00:00,45.21,45.3,45.05,45.09,38507.0,40.068,40.1478,39.9262,39.9617,38507.0
2021-01-25 11:05:00,45.07,45.12,44.91,45.05,56429.0,39.944,39.9883,39.8021,39.9262,56429.0
2021-01-25 11:10:00,45.0,45.46,44.94,45.41,53832.0,39.8819,40.2896,39.8287,40.2453,53832.0
2021-01-25 11:15:00,45.38,45.54,45.25,45.52,33552.0,40.2187,40.3605,40.1035,40.3428,33552.0
2021-01-25 11:20:00,45.55,45.56,45.38,45.49,25197.0,40.3694,40.3782,40.2187,40.3162,25197.0
2021-01-25 11:25:00,45.51,45.51,45.09,45.1,49788.0,40.3339,40.3339,39.9617,39.9705,49788.0
2021-01-25 11:30:00,45.12,45.35,45.09,45.35,41726.0,39.9883,40.1921,39.9617,40.1921,41726.0
2021-01-25 11:35:00,45.36,45.48,45.32,45.45,33580.0,40.201,40.3073,40.1655,40.2807,33580.0
2021-01-25 11:40:00,45.45,45.5,45.38,45.46,25826.0,40.2807,40.325,40.2187,40.2896,25826.0
2021-01-25 11:45:00,45.47,45.62,45.43,45.55,26984.0,40.2985,40.4314,40.263,40.3694,26984.0
2021-01-25 11:50:00,45.55,45.56,45.39,45.48,58974.0,40.3694,40.3782,40.2276,40.3073,58974.0
2021-01-25 11:55:00,45.46,45.62,45.45,45.55,36923.0,40.2896,40.4314,40.2807,40.3694,36923.0
2021-01-25 12:00:00,45.54,45.57,45.45,45.5,53096.0,40.3605,40.3871,40.2807,40.325,53096.0
2021-01-25 12:05:00,45.5,45.72,45.5,45.68,20709.0,40.325,40.52,40.325,40.4846,20709.0
2021-01-25 12:10:00,45.65,45.67,45.46,45.48,23291.0,40.458,40.4757,40.2896,40.3073,23291.0
2021-01-25 12:15:00,45.52,45.52,45.29,45.33,31304.0,40.3428,40.3428,40.1389,40.1744,31304.0
2021-01-25 12:20:00,45.34,45.43,45.32,45.32,46853.0,40.1832,40.263,40.1655,40.1655,46853.0
2021-01-25 12:25:00,45.32,45.45,45.31,45.38,43052.0,40.1655,40.2807,40.1567,40.2187,43052.0
2021-01-25 12:30:00,45.36,45.42,45.28,45.41,56858.0,40.201,40.2541,40.1301,40.2453,56858.0
2021-01-25 12:35:00,45.4,45.42,45.29,45.33,33524.0,40.2364,40.2541,40.1389,40.1744,33524.0
2021-01-25 12:40:00,45.34,45.46,45.34,45.34,30510.0,40.1832,40.2896,40.1832,40.1832,30510.0
2021-01-25 12:45:00,45.35,45.37,45.12,45.13,37738.0,40.1921,40.2098,39.9883,39.9971,37738.0
2021-01-25 12:50:00,45.13,45.21,45.05,45.12,31262.0,39.9971,40.068,39.9262,39.9883,31262.0
2021-01-25 12:55:00,45.13,45.17,45.02,45.14,30487.0,39.9971,40.0326,39.8996,40.006,30487.0
2021-01-25 13:00:00,45.16,45.18,45.07,45.07,18842.0,40.0237,40.0414,39.944,39.944,18842.0
2021-01-25 13:05:00,45.06,45.07,44.97,45.0,44388.0,39.9351,39.944,39.8553,39.8819,44388.0
2021-01-25 13:10:00,44.99,45.16,44.99,45.13,37288.0,39.873,40.0237,39.873,39.9971,37288.0
2021-01-25 13:15:00,45.13,45.27,45.12,45.27,22642.0,39.9971,40.1212,39.9883,40.1212,22642.0
2021-01-25 13:20:00,45.28,45.47,45.26,45.47,26560.0,40.1301,40.2985,40.1123,40.2985,26560.0
2021-01-25 13:25:00,45.47,45.5,45.41,45.45,19676.0,40.2985,40.325,40.2453,40.2807,19676.0
2021-01-25 13:30:00,45.46,45.5,45.36,45.45,28078.0,40.2896,40.325,40.201,40.2807,28078.0
2021-01-25 13:35:00,45.47,45.54,45.43,45.48,24995.0,40.2985,40.3605,40.263,40.3073,24995.0
2021-01-25 13:40:00,45.49,45.54,45.45,45.49,26002.0,40.3162,40.3605,40.2807,40.3162,26002.0
2021-01-25 13:45:00,45.48,45.53,45.39,45.46,21365.0,40.3073,40.3516,40.2276,40.2896,21365.0
2021-01-25 13:50:00,45.44,45.48,45.35,45.36,32593.0,40.2719,40.3073,40.1921,40.201,32593.0
2021-01-25 13:55:00,45.36,45.55,45.35,45.46,30565.0,40.201,40.3694,40.1921,40.2896,30565.0
2021-01-25 14:00:00,45.47,45.65,45.42,45.63,36999.0,40.2985,40.458,40.2541,40.4403,36999.0
2021-01-25 14:05:00,45.63,45.78,45.6,45.71,28443.0,40.4403,40.5732,40.4137,40.5112,28443.0
2021-01-25 14:10:00,45.72,45.76,45.64,45.73,23647.0,40.52,40.5555,40.4491,40.5289,23647.0
2021-01-25 14:15:00,45.72,45.8,45.59,45.66,22773.0,40.52,40.5909,40.4048,40.4668,22773.0
2021-01-25 14:20:00,45.67,45.67,45.51,45.59,26075.0,40.4757,40.4757,40.3339,40.4048,26075.0
2021-01-25 14:25:00,45.58,45.95,45.58,45.92,61245.0,40.3959,40.7239,40.3959,40.6973,61245.0
2021-01-25 14:30:00,45.93,45.96,45.85,45.92,40384.0,40.7061,40.7327,40.6352,40.6973,40384.0
2021-01-25 14:35:00,45.91,45.98,45.85,45.96,33126.0,40.6884,40.7505,40.6352,40.7327,33126.0
2021-01-25 14:40:00,45.97,46.0,45.92,45.98,38032.0,40.7416,40.7682,40.6973,40.7505,38032.0
2021-01-25 14:45:00,45.98,46.01,45.93,45.99,51157.0,40.7505,40.777,40.7061,40.7593,51157.0
2021-01-25 14:50:00,45.99,46.0,45.81,45.84,32917.0,40.7593,40.7682,40.5998,40.6264,32917.0
2021-01-25 14:55:00,45.83,45.87,45.76,45.8,52560.0,40.6175,40.653,40.5555,40.5909,52560.0
2021-01-25 15:00:00,45.79,46.02,45.79,45.99,36769.0,40.5821,40.7859,40.5821,40.7593,36769.0
2021-01-25 15:05:00,46.0,46.09,45.97,46.07,29932.0,40.7682,40.8479,40.7416,40.8302,29932.0
2021-01-25 15:10:00,46.08,46.08,45.98,46.02,39956.0,40.8391,40.8391,40.7505,40.7859,39956.0
2021-01-25 15:15:00,46.03,46.05,45.91,46.03,41661.0,40.7948,40.8125,40.6884,40.7948,41661.0
2021-01-25 15:20:00,46.03,46.14,45.99,46.14,46623.0,40.7948,40.8923,40.7593,40.8923,46623.0
2021-01-25 15:25:00,46.12,46.17,46.03,46.04,33437.0,40.8745,40.9188,40.7948,40.8036,33437.0
2021-01-25 15:30:00,46.04,46.14,46.03,46.05,58288.0,40.8036,40.8923,40.7948,40.8125,58288.0
2021-01-25 15:35:00,46.05,46.08,45.96,46.0,73892.0,40.8125,40.8391,40.7327,40.7682,73892.0
2021-01-25 15:40:00,46.0,46.21,45.99,46.21,82565.0,40.7682,40.9543,40.7593,40.9543,82565.0
2021-01-25 15:45:00,46.21,46.22,46.13,46.18,117427.0,40.9543,40.9632,40.8834,40.9277,117427.0
2021-01-25 15:50:00,46.17,46.43,46.16,46.4,234339.0,40.9188,41.1493,40.91,41.1227,234339.0
2021-01-25 15:55:00,46.39,46.44,46.18,46.21,686134.0,41.1138,41.1581,40.9277,40.9543,686134.0
2021-01-26 09:30:00,46.68,47.19,46.5,46.95,195411.0,41.3708,41.8228,41.2113,41.6101,195411.0
2021-01-26 09:35:00,47.02,47.04,46.4,46.72,64264.0,41.6722,41.6899,41.1227,41.4063,64264.0
2021-01-26 09:40:00,46.69,46.92,46.46,46.61,48019.0,41.3797,41.5835,41.1759,41.3088,48019.0
2021-01-26 09:45:00,46.6,46.76,46.31,46.34,116573.0,41.2999,41.4417,41.0429,41.0695,116573.0
2021-01-26 09:50:00,46.32,46.32,46.07,46.12,51392.0,41.0518,41.0518,40.8302,40.8745,51392.0
2021-01-26 09:55:00,46.1,46.34,46.02,46.24,73475.0,40.8568,41.0695,40.7859,40.9809,73475.0
2021-01-26 10:00:00,46.22,46.46,46.15,46.4,81595.0,40.9632,41.1759,40.9011,41.1227,81595.0
2021-01-26 10:05:00,46.39,46.54,46.34,46.46,29943.0,41.1138,41.2468,41.0695,41.1759,29943.0
2021-01-26 10:10:00,46.45,46.47,46.21,46.37,58942.0,41.167,41.1847,40.9543,41.0961,58942.0
2021-01-26 10:15:00,46.35,46.5,46.28,46.41,29443.0,41.0784,41.2113,41.0163,41.1315,29443.0
2021-01-26 10:20:00,46.42,46.55,46.39,46.41,45977.0,41.1404,41.2556,41.1138,41.1315,45977.0
2021-01-26 10:25:00,46.42,46.6,46.35,46.49,56095.0,41.1404,41.2999,41.0784,41.2024,56095.0
2021-01-26 10:30:00,46.49,46.55,46.38,46.52,47303.0,41.2024,41.2556,41.105,41.229,47303.0
2021-01-26 10:35:00,46.54,46.6,46.47,46.54,31841.0,41.2468,41.2999,41.1847,41.2468,31841.0
2021-01-26 10:40:00,46.53,46.54,46.33,46.4,31566.0,41.2379,41.2468,41.0606,41.1227,31566.0
2021-01-26 10:45:00,46.39,46.52,46.29,46.35,56983.0,41.1138,41.229,41.0252,41.0784,56983.0
2021-01-26 10:50:00,46.34,46.35,46.12,46.17,39451.0,41.0695,41.0784,40.8745,40.9188,39451.0
2021-01-26 10:55:00,46.18,46.23,45.98,46.14,39994.0,40.9277,40.972,40.7505,40.8923,39994.0
2021-01-26 11:00:00,46.16,46.17,45.88,45.99,63841.0,40.91,40.9188,40.6618,40.7593,63841.0
2021-01-26 11:05:00,46.01,46.01,45.69,45.74,36161.0,40.777,40.777,40.4934,40.5377,36161.0
2021-01-26 11:10:00,45.73,45.86,45.68,45.7,32900.0,40.5289,40.6441,40.4846,40.5023,32900.0
2021-01-26 11:15:00,45.71,45.84,45.67,45.67,32311.0,40.5112,40.6264,40.4757,40.4757,32311.0
2021-01-26 11:20:00,45.7,45.79,45.64,45.77,25421.0,40.5023,40.5821,40.4491,40.5643,25421.0
2021-01-26 11:25:00,45.76,45.94,45.73,45.85,26963.0,40.5555,40.715,40.5289,40.6352,26963.0
2021-01-26 11:30:00,45.85,45.85,45.72,45.74,16887.0,40.6352,40.6352,40.52,40.5377,16887.0
2021-01-26 11:35:00,45.73,45.85,45.69,45.77,17663.0,40.5289,40.6352,40.4934,40.5643,17663.0
2021-01-26 11:40:00,45.75,45.76,45.56,45.59,22774.0,40.5466,40.5555,40.3782,40.4048,22774.0
2021-01-26 11:45:00,45.59,45.59,45.45,45.49,26230.0,40.4048,40.4048,40.2807,40.3162,26230.0
2021-01-26 11:50:00,45.49,45.58,45.45,45.46,22536.0,40.3162,40.3959,40.2807,40.2896,22536.0
2021-01-26 11:55:00,45.46,45.57,45.4,45.41,35471.0,40.2896,40.3871,40.2364,40.2453,35471.0
2021-01-26 12:00:00,45.41,45.5,45.38,45.39,32842.0,40.2453,40.325,40.2187,40.2276,32842.0
2021-01-26 12:05:00,45.39,45.52,45.38,45.46,28656.0,40.2276,40.3428,40.2187,40.2896,28656.0
2021-01-26 12:10:00,45.47,45.49,45.34,45.34,22823.0,40.2985,40.3162,40.1832,40.1832,22823.0
2021-01-26 12:15:00,45.33,45.36,45.25,45.28,29706.0,40.1744,40.201,40.1035,40.1301,29706.0
2021-01-26 12:20:00,45.29,45.34,45.22,45.29,24342.0,40.1389,40.1832,40.0769,40.1389,24342.0
2021-01-26 12:25:00,45.29,45.44,45.29,45.43,25368.0,40.1389,40.2719,40.1389,40.263,25368.0
2021-01-26 12:30:00,45.43,45.46,45.38,45.4,25957.0,40.263,40.2896,40.2187,40.2364,25957.0
2021-01-26 12:35:00,45.4,45.49,45.33,45.44,26362.0,40.2364,40.3162,40.1744,40.2719,26362.0
2021-01-26 12:40:00,45.44,45.5,45.42,45.44,24254.0,40.2719,40.325,40.2541,40.2719,24254.0
2021-01-26 12:45:00,45.46,45.47,45.35,45.38,29135.0,40.2896,40.2985,40.1921,40.2187,29135.0
2021-01-26 12:50:00,45.37,45.54,45.37,45.51,25641.0,40.2098,40.3605,40.2098,40.3339,25641.0
2021-01-26 12:55:00,45.5,45.58,45.5,45.52,23570.0,40.325,40.3959,40.325,40.3428,23570.0
2021-01-26 13:00:00,45.52,45.57,45.44,45.52,14996.0,40.3428,40.3871,40.2719,40.3428,14996.0
2021-01-26 13:05:00,45.51,45.64,45.5,45.62,12967.0,40.3339,40.4491,40.325,40.4314,12967.0
2021-01-26 13:10:00,45.62,45.63,45.54,45.57,15888.0,40.4314,40.4403,40.3605,40.3871,15888.0
2021-01-26 13:15:00,45.57,45.69,45.56,45.63,27597.0,40.3871,40.4934,40.3782,40.4403,27597.0
2021-01-26 13:20:00,45.62,45.63,45.57,45.61,18743.0,40.4314,40.4403,40.3871,40.4225,18743.0
2021-01-26 13:25:00,45.59,45.61,45.57,45.58,22021.0,40.4048,40.4225,40.3871,40.3959,22021.0
2021-01-26 13:30:00,45.58,45.58,45.5,45.5,32812.0,40.3959,40.3959,40.325,40.325,32812.0
2021-01-26 13:35:00,45.5,45.51,45.39,45.4,13420.0,40.325,40.3339,40.2276,40.2364,13420.0
2021-01-26 13:40:00,45.41,45.42,45.33,45.34,23066.0,40.2453,40.2541,40.1744,40.1832,23066.0
2021-01-26 13:45:00,45.35,45.4,45.31,45.38,29552.0,40.1921,40.2364,40.1567,40.2187,29552.0
2021-01-26 13:50:00,45.37,45.41,45.33,45.37,26369.0,40.2098,40.2453,40.1744,40.2098,26369.0
2021-01-26 13:55:00,45.36,45.37,45.3,45.34,13789.0,40.201,40.2098,40.1478,40.1832,13789.0
2021-01-26 14:00:00,45.34,45.41,45.33,45.4,21141.0,40.1832,40.2453,40.1744,40.2364,21141.0
2021-01-26 14:05:00,45.4,45.42,45.37,45.38,18414.0,40.2364,40.2541,40.2098,40.2187,18414.0
2021-01-26 14:10:00,45.38,45.41,45.34,45.36,11825.0,40.2187,40.2453,40.1832,40.201,11825.0
2021-01-26 14:15:00,45.35,45.36,45.26,45.26,16627.0,40.1921,40.201,40.1123,40.1123,16627.0
2021-01-26 14:20:00,45.26,45.33,45.22,45.3,19097.0,40.1123,40.1744,40.0769,40.1478,19097.0
2021-01-26 14:25:00,45.31,45.31,45.2,45.26,17205.0,40.1567,40.1567,40.0592,40.1123,17205.0
2021-01-26 14:30:00,45.27,45.3,45.25,45.27,18635.0,40.1212,40.1478,40.1035,40.1212,18635.0
2021-01-26 14:35:00,45.27,45.36,45.26,45.33,16935.0,40.1212,40.201,40.1123,40.1744,16935.0
2021-01-26 14:40:00,45.32,45.33,45.24,45.25,13061.0,40.1655,40.1744,40.0946,40.1035,13061.0
2021-01-26 14:45:00,45.26,45.29,45.08,45.11,25717.0,40.1123,40.1389,39.9528,39.9794,25717.0
2021-01-26 14:50:00,45.09,45.1,45.02,45.02,23273.0,39.9617,39.9705,39.8996,39.8996,23273.0
2021-01-26 14:55:00,45.01,45.12,44.98,45.11,32408.0,39.8908,39.9883,39.8642,39.9794,32408.0
2021-01-26 15:00:00,45.11,45.19,45.04,45.16,28133.0,39.9794,40.0503,39.9174,40.0237,28133.0
2021-01-26 15:05:00,45.14,45.15,45.05,45.07,19204.0,40.006,40.0149,39.9262,39.944,19204.0
2021-01-26 15:10:00,45.07,45.13,45.06,45.08,18610.0,39.944,39.9971,39.9351,39.9528,18610.0
2021-01-26 15:15:00,45.08,45.2,45.08,45.2,36220.0,39.9528,40.0592,39.9528,40.0592,36220.0
2021-01-26 15:20:00,45.2,45.3,45.13,45.29,36803.0,40.0592,40.1478,39.9971,40.1389,36803.0
2021-01-26 15:25:00,45.3,45.38,45.27,45.37,67153.0,40.1478,40.2187,40.1212,40.2098,67153.0
2021-01-26 15:30:00,45.37,45.4,45.29,45.31,50592.0,40.2098,40.2364,40.1389,40.1567,50592.0
2021-01-26 15:35:00,45.32,45.35,45.25,45.28,45546.0,40.1655,40.1921,40.1035,40.1301,45546.0
2021-01-26 15:40:00,45.27,45.34,45.26,45.29,59237.0,40.1212,40.1832,40.1123,40.1389,59237.0
2021-01-26 15:45:00,45.3,45.38,45.26,45.27,67414.0,40.1478,40.2187,40.1123,40.1212,67414.0
2021-01-26 15:50:00,45.25,45.33,45.21,45.25,83546.0,40.1035,40.1744,40.068,40.1035,83546.0
2021-01-26 15:55:00,45.25,45.32,45.15,45.15,261908.0,40.1035,40.1655,40.0149,40.0149,261908.0
2021-01-27 09:30:00,44.0,44.49,43.93,44.35,216368.0,38.9956,39.4299,38.9336,39.3058,216368.0
2021-01-27 09:35:00,44.37,44.45,44.12,44.45,111631.0,39.3236,39.3945,39.102,39.3945,111631.0
2021-01-27 09:40:00,44.45,44.68,44.01,44.05,45674.0,39.3945,39.5983,39.0045,39.04,45674.0
2021-01-27 09:45:00,44.01,44.02,43.33,43.36,227931.0,39.0045,39.0134,38.4018,38.4284,227931.0
2021-01-27 09:50:00,43.34,43.84,43.18,43.82,122644.0,38.4107,38.8538,38.2689,38.8361,122644.0
2021-01-27 09:55:00,43.8,44.05,43.52,43.8,70434.0,38.8184,39.04,38.5702,38.8184,70434.0
2021-01-27 10:00:00,43.81,44.0,43.71,43.94,93469.0,38.8273,38.9956,38.7386,38.9425,93469.0
2021-01-27 10:05:00,43.93,44.15,43.82,43.99,96518.0,38.9336,39.1286,38.8361,38.9868,96518.0
2021-01-27 10:10:00,43.98,44.17,43.94,44.05,65404.0,38.9779,39.1463,38.9425,39.04,65404.0
2021-01-27 10:15:00,44.02,44.3,43.87,44.3,60496.0,39.0134,39.2615,38.8804,39.2615,60496.0
2021-01-27 10:20:00,44.33,44.52,44.29,44.5,35836.0,39.2881,39.4565,39.2527,39.4388,35836.0
2021-01-27 10:25:00,44.56,44.66,44.49,44.51,41437.0,39.492,39.5806,39.4299,39.4476,41437.0
2021-01-27 10:30:00,44.52,44.98,44.5,44.58,68426.0,39.4565,39.8642,39.4388,39.5097,68426.0
2021-01-27 10:35:00,44.54,44.75,44.49,44.72,33561.0,39.4742,39.6603,39.4299,39.6338,33561.0
2021-01-27 10:40:00,44.72,44.72,44.42,44.61,57010.0,39.6338,39.6338,39.3679,39.5363,57010.0
2021-01-27 10:45:00,44.62,44.63,44.37,44.41,57655.0,39.5451,39.554,39.3236,39.359,57655.0
2021-01-27 10:50:00,44.43,44.43,44.24,44.31,85666.0,39.3767,39.3767,39.2084,39.2704,85666.0
2021-01-27 10:55:00,44.29,44.49,44.29,44.41,44118.0,39.2527,39.4299,39.2527,39.359,44118.0
2021-01-27 11:00:00,44.41,44.63,44.31,44.63,26504.0,39.359,39.554,39.2704,39.554,26504.0
2021-01-27 11:05:00,44.62,44.81,44.51,44.79,55266.0,39.5451,39.7135,39.4476,39.6958,55266.0
2021-01-27 11:10:00,44.79,44.91,44.64,44.8,63115.0,39.6958,39.8021,39.5629,39.7047,63115.0
2021-01-27 11:15:00,44.79,44.83,44.5,44.6,68452.0,39.6958,39.7312,39.4388,39.5274,68452.0
2021-01-27 11:20:00,44.61,44.69,44.5,44.54,90532.0,39.5363,39.6072,39.4388,39.4742,90532.0
2021-01-27 11:25:00,44.53,44.95,44.52,44.93,49466.0,39.4654,39.8376,39.4565,39.8199,49466.0
2021-01-27 11:30:00,44.92,45.09,44.81,45.0,64076.0,39.811,39.9617,39.7135,39.8819,64076.0
2021-01-27 11:35:00,45.0,45.2,44.99,45.14,37549.0,39.8819,40.0592,39.873,40.006,37549.0
2021-01-27 11:40:00,45.13,45.2,44.93,44.99,37008.0,39.9971,40.0592,39.8199,39.873,37008.0
2021-01-27 11:45:00,45.0,45.28,44.95,45.21,27793.0,39.8819,40.1301,39.8376,40.068,27793.0
2021-01-27 11:50:00,45.14,45.26,44.93,44.93,30068.0,40.006,40.1123,39.8199,39.8199,30068.0
2021-01-27 11:55:00,44.89,45.12,44.89,44.94,23456.0,39.7844,39.9883,39.7844,39.8287,23456.0
2021-01-27 12:00:00,44.94,45.04,44.91,44.96,22118.0,39.8287,39.9174,39.8021,39.8465,22118.0
2021-01-27 12:05:00,44.95,45.16,44.95,45.05,74897.0,39.8376,40.0237,39.8376,39.9262,74897.0
2021-01-27 12:10:00,45.07,45.3,45.07,45.17,85291.0,39.944,40.1478,39.944,40.0326,85291.0
2021-01-27 12:15:00,45.17,45.2,44.95,45.11,213067.0,40.0326,40.0592,39.8376,39.9794,213067.0
2021-01-27 12:20:00,45.12,45.21,45.1,45.12,36799.0,39.9883,40.068,39.9705,39.9883,36799.0
2021-01-27 12:25:00,45.14,45.28,45.05,45.2,44408.0,40.006,40.1301,39.9262,40.0592,44408.0
2021-01-27 12:30:00,45.19,45.34,45.18,45.29,46667.0,40.0503,40.1832,40.0414,40.1389,46667.0
2021-01-27 12:35:00,45.29,45.37,45.16,45.3,83465.0,40.1389,40.2098,40.0237,40.1478,83465.0
2021-01-27 12:40:00,45.31,45.4,45.27,45.31,18567.0,40.1567,40.2364,40.1212,40.1567,18567.0
2021-01-27 12:45:00,45.31,45.46,45.27,45.43,16469.0,40.1567,40.2896,40.1212,40.263,16469.0
2021-01-27 12:50:00,45.43,45.45,45.36,45.44,18183.0,40.263,40.2807,40.201,40.2719,18183.0
2021-01-27 12:55:00,45.42,45.51,45.41,45.43,16310.0,40.2541,40.3339,40.2453,40.263,16310.0
2021-01-27 13:00:00,45.43,45.48,45.22,45.25,18976.0,40.263,40.3073,40.0769,40.1035,18976.0
2021-01-27 13:05:00,45.24,45.24,45.12,45.17,20179.0,40.0946,40.0946,39.9883,40.0326,20179.0
2021-01-27 13:10:00,45.19,45.22,44.87,44.87,23470.0,40.0503,40.0769,39.7667,39.7667,23470.0
2021-01-27 13:15:00,44.85,44.98,44.82,44.98,40744.0,39.749,39.8642,39.7224,39.8642,40744.0
2021-01-27 13:20:00,44.98,45.14,44.98,45.06,63837.0,39.8642,40.006,39.8642,39.9351,63837.0
2021-01-27 13:25:00,45.06,45.2,45.05,45.17,24595.0,39.9351,40.0592,39.9262,40.0326,24595.0
2021-01-27 13:30:00,45.14,45.32,45.13,45.31,22931.0,40.006,40.1655,39.9971,40.1567,22931.0
2021-01-27 13:35:00,45.29,45.35,45.08,45.18,16887.0,40.1389,40.1921,39.9528,40.0414,16887.0
2021-01-27 13:40:00,45.16,45.16,44.97,44.98,20919.0,40.0237,40.0237,39.8553,39.8642,20919.0
2021-01-27 13:45:00,44.96,45.05,44.91,44.99,17168.0,39.8465,39.9262,39.8021,39.873,17168.0
2021-01-27 13:50:00,45.0,45.05,44.85,44.91,20065.0,39.8819,39.9262,39.749,39.8021,20065.0
2021-01-27 13:55:00,44.91,44.96,44.84,44.94,16076.0,39.8021,39.8465,39.7401,39.8287,16076.0
2021-01-27 14:00:00,44.96,45.02,44.85,44.91,23719.0,39.8465,39.8996,39.749,39.8021,23719.0
2021-01-27 14:05:00,44.89,44.9,44.8,44.86,25936.0,39.7844,39.7933,39.7047,39.7578,25936.0
2021-01-27 14:10:00,44.87,44.9,44.79,44.8,16287.0,39.7667,39.7933,39.6958,39.7047,16287.0
2021-01-27 14:15:00,44.79,44.83,44.54,44.57,29140.0,39.6958,39.7312,39.4742,39.5008,29140.0
2021-01-27 14:20:00,44.58,44.7,44.47,44.67,18063.0,39.5097,39.616,39.4122,39.5894,18063.0
2021-01-27 14:25:00,44.7,44.76,44.6,44.75,40723.0,39.616,39.6692,39.5274,39.6603,40723.0
2021-01-27 14:30:00,44.75,44.78,44.56,44.57,38793.0,39.6603,39.6869,39.492,39.5008,38793.0
2021-01-27 14:35:00,44.56,44.64,44.46,44.49,28790.0,39.492,39.5629,39.4033,39.4299,28790.0
2021-01-27 14:40:00,44.47,44.63,44.43,44.55,23951.0,39.4122,39.554,39.3767,39.4831,23951.0
2021-01-27 14:45:00,44.56,44.59,44.34,44.39,28245.0,39.492,39.5185,39.297,39.3413,28245.0
2021-01-27 14:50:00,44.4,44.49,44.26,44.35,37119.0,39.3502,39.4299,39.2261,39.3058,37119.0
2021-01-27 14:55:00,44.33,44.48,44.22,44.38,37364.0,39.2881,39.4211,39.1906,39.3324,37364.0
2021-01-27 15:00:00,44.38,44.46,44.31,44.35,36459.0,39.3324,39.4033,39.2704,39.3058,36459.0
2021-01-27 15:05:00,44.33,44.49,44.28,44.47,44423.0,39.2881,39.4299,39.2438,39.4122,44423.0
2021-01-27 15:10:00,44.46,44.65,44.4,44.58,36787.0,39.4033,39.5717,39.3502,39.5097,36787.0
2021-01-27 15:15:00,44.59,44.63,44.43,44.44,40537.0,39.5185,39.554,39.3767,39.3856,40537.0
2021-01-27 15:20:00,44.44,44.44,44.21,44.25,59552.0,39.3856,39.3856,39.1818,39.2172,59552.0
2021-01-27 15:25:00,44.24,44.34,44.17,44.23,73060.0,39.2084,39.297,39.1463,39.1995,73060.0
2021-01-27 15:30:00,44.22,44.43,44.14,44.19,71442.0,39.1906,39.3767,39.1197,39.164,71442.0
2021-01-27 15:35:00,44.19,44.2,43.88,43.94,87242.0,39.164,39.1729,38.8893,38.9425,87242.0
2021-01-27 15:40:00,43.93,43.94,43.79,43.85,85481.0,38.9336,38.9425,38.8095,38.8627,85481.0
2021-01-27 15:45:00,43.84,44.04,43.83,43.95,71659.0,38.8538,39.0311,38.845,38.9513,71659.0
2021-01-27 15:50:00,43.94,44.05,43.84,43.91,120468.0,38.9425,39.04,38.8538,38.9159,120468.0
2021-01-27 15:55:00,43.91,44.11,43.82,43.94,607276.0,38.9159,39.0931,38.8361,38.9425,607276.0
2021-01-28 09:30:00,44.38,44.9,44.31,44.85,93730.0,39.3324,39.7933,39.2704,39.749,93730.0
2021-01-28 09:35:00,44.88,45.02,44.63,44.76,20266.0,39.7756,39.8996,39.554,39.6692,20266.0
2021-01-28 09:40:00,44.71,45.19,44.6,45.12,18124.0,39.6249,40.0503,39.5274,39.9883,18124.0
2021-01-28 09:45:00,45.18,45.28,44.72,44.95,30454.0,40.0414,40.1301,39.6338,39.8376,30454.0
2021-01-28 09:50:00,44.89,45.06,44.64,45.03,23556.0,39.7844,39.9351,39.5629,39.9085,23556.0
2021-01-28 09:55:00,45.03,45.22,44.63,44.64,34410.0,39.9085,40.0769,39.554,39.5629,34410.0
2021-01-28 10:00:00,44.68,44.73,44.43,44.66,27994.0,39.5983,39.6426,39.3767,39.5806,27994.0
2021-01-28 10:05:00,44.67,44.77,44.57,44.57,26964.0,39.5894,39.6781,39.5008,39.5008,26964.0
2021-01-28 10:10:00,44.63,44.69,44.53,44.64,32739.0,39.554,39.6072,39.4654,39.5629,32739.0
2021-01-28 10:15:00,44.63,44.63,44.15,44.18,39566.0,39.554,39.554,39.1286,39.1552,39566.0
2021-01-28 10:20:00,44.18,44.52,44.07,44.45,48534.0,39.1552,39.4565,39.0577,39.3945,48534.0
2021-01-28 10:25:00,44.43,44.53,44.38,44.45,48725.0,39.3767,39.4654,39.3324,39.3945,48725.0
2021-01-28 10:30:00,44.49,44.54,44.25,44.28,36729.0,39.4299,39.4742,39.2172,39.2438,36729.0
2021-01-28 10:35:00,44.29,44.32,43.95,43.95,24142.0,39.2527,39.2793,38.9513,38.9513,24142.0
2021-01-28 10:40:00,43.95,44.05,43.62,43.77,53362.0,38.9513,39.04,38.6589,38.7918,53362.0
2021-01-28 10:45:00,43.79,43.88,43.68,43.83,26668.0,38.8095,38.8893,38.712,38.845,26668.0
2021-01-28 10:50:00,43.81,43.86,43.65,43.71,24820.0,38.8273,38.8716,38.6855,38.7386,24820.0
2021-01-28 10:55:00,43.72,43.97,43.68,43.93,31202.0,38.7475,38.9691,38.712,38.9336,31202.0
2021-01-28 11:00:00,43.94,44.17,43.85,44.09,29980.0,38.9425,39.1463,38.8627,39.0754,29980.0
2021-01-28 11:05:00,44.05,44.21,43.91,44.02,35233.0,39.04,39.1818,38.9159,39.0134,35233.0
2021-01-28 11:10:00,44.03,44.3,44.0,44.23,38658.0,39.0222,39.2615,38.9956,39.1995,38658.0
2021-01-28 11:15:00,44.22,44.26,44.06,44.09,23977.0,39.1906,39.2261,39.0488,39.0754,23977.0
2021-01-28 11:20:00,44.15,44.15,43.82,43.89,20521.0,39.1286,39.1286,38.8361,38.8982,20521.0
2021-01-28 11:25:00,43.91,43.92,43.46,43.57,58158.0,38.9159,38.9247,38.5171,38.6146,58158.0
2021-01-28 11:30:00,43.59,43.78,43.48,43.75,55816.0,38.6323,38.8007,38.5348,38.7741,55816.0
2021-01-28 11:35:00,43.75,43.83,43.5,43.52,33354.0,38.7741,38.845,38.5525,38.5702,33354.0
2021-01-28 11:40:00,43.55,43.98,43.55,43.95,33073.0,38.5968,38.9779,38.5968,38.9513,33073.0
2021-01-28 11:45:00,43.98,44.05,43.81,43.88,71677.0,38.9779,39.04,38.8273,38.8893,71677.0
2021-01-28 11:50:00,43.85,43.99,43.79,43.91,49649.0,38.8627,38.9868,38.8095,38.9159,49649.0
2021-01-28 11:55:00,43.9,44.01,43.9,43.97,20139.0,38.907,39.0045,38.907,38.9691,20139.0
2021-01-28 12:00:00,43.99,44.14,43.97,44.09,25045.0,38.9868,39.1197,38.9691,39.0754,25045.0
2021-01-28 12:05:00,44.09,44.17,44.07,44.16,30844.0,39.0754,39.1463,39.0577,39.1374,30844.0
2021-01-28 12:10:00,44.16,44.16,43.94,44.05,57904.0,39.1374,39.1374,38.9425,39.04,57904.0
2021-01-28 12:15:00,44.07,44.09,43.95,43.98,28604.0,39.0577,39.0754,38.9513,38.9779,28604.0
2021-01-28 12:20:00,43.99,44.02,43.96,44.0,22414.0,38.9868,39.0134,38.9602,38.9956,22414.0
2021-01-28 12:25:00,44.0,44.04,43.9,44.01,26104.0,38.9956,39.0311,38.907,39.0045,26104.0
2021-01-28 12:30:00,44.0,44.08,43.97,44.08,28707.0,38.9956,39.0665,38.9691,39.0665,28707.0
2021-01-28 12:35:00,44.08,44.08,43.94,43.99,21276.0,39.0665,39.0665,38.9425,38.9868,21276.0
2021-01-28 12:40:00,43.98,44.09,43.98,44.07,23028.0,38.9779,39.0754,38.9779,39.0577,23028.0
2021-01-28 12:45:00,44.07,44.22,44.05,44.21,34098.0,39.0577,39.1906,39.04,39.1818,34098.0
2021-01-28 12:50:00,44.21,44.23,44.13,44.17,23920.0,39.1818,39.1995,39.1109,39.1463,23920.0
2021-01-28 12:55:00,44.19,44.26,44.18,44.21,23815.0,39.164,39.2261,39.1552,39.1818,23815.0
2021-01-28 13:00:00,44.24,44.31,44.2,44.3,24845.0,39.2084,39.2704,39.1729,39.2615,24845.0
2021-01-28 13:05:00,44.3,44.3,44.13,44.18,29252.0,39.2615,39.2615,39.1109,39.1552,29252.0
2021-01-28 13:10:00,44.18,44.2,44.09,44.2,25123.0,39.1552,39.1729,39.0754,39.1729,25123.0
2021-01-28 13:15:00,44.2,44.21,44.08,44.11,26889.0,39.1729,39.1818,39.0665,39.0931,26889.0
2021-01-28 13:20:00,44.11,44.29,44.11,44.27,18098.0,39.0931,39.2527,39.0931,39.2349,18098.0
2021-01-28 13:25:00,44.28,44.32,44.24,44.3,19774.0,39.2438,39.2793,39.2084,39.2615,19774.0
2021-01-28 13:30:00,44.31,44.36,44.27,44.34,34591.0,39.2704,39.3147,39.2349,39.297,34591.0
2021-01-28 13:35:00,44.34,44.51,44.34,44.49,21577.0,39.297,39.4476,39.297,39.4299,21577.0
2021-01-28 13:40:00,44.5,44.6,44.48,44.55,17700.0,39.4388,39.5274,39.4211,39.4831,17700.0
2021-01-28 13:45:00,44.57,44.67,44.56,44.63,25037.0,39.5008,39.5894,39.492,39.554,25037.0
2021-01-28 13:50:00,44.65,44.85,44.64,44.85,32431.0,39.5717,39.749,39.5629,39.749,32431.0
2021-01-28 13:55:00,44.85,44.9,44.83,44.86,23024.0,39.749,39.7933,39.7312,39.7578,23024.0
2021-01-28 14:00:00,44.88,44.92,44.81,44.9,23828.0,39.7756,39.811,39.7135,39.7933,23828.0
2021-01-28 14:05:00,44.9,44.99,44.87,44.96,29774.0,39.7933,39.873,39.7667,39.8465,29774.0
2021-01-28 14:10:00,44.96,44.99,44.85,44.97,54649.0,39.8465,39.873,39.749,39.8553,54649.0
2021-01-28 14:15:00,44.96,44.98,44.72,44.82,36495.0,39.8465,39.8642,39.6338,39.7224,36495.0
2021-01-28 14:20:00,44.81,44.91,44.79,44.87,57893.0,39.7135,39.8021,39.6958,39.7667,57893.0
2021-01-28 14:25:00,44.85,44.89,44.65,44.67,19231.0,39.749,39.7844,39.5717,39.5894,19231.0
2021-01-28 14:30:00,44.66,44.72,44.62,44.64,24304.0,39.5806,39.6338,39.5451,39.5629,24304.0
2021-01-28 14:35:00,44.63,44.84,44.59,44.83,30774.0,39.554,39.7401,39.5185,39.7312,30774.0
2021-01-28 14:40:00,44.86,44.88,44.72,44.88,30631.0,39.7578,39.7756,39.6338,39.7756,30631.0
2021-01-28 14:45:00,44.89,44.99,44.88,44.96,21597.0,39.7844,39.873,39.7756,39.8465,21597.0
2021-01-28 14:50:00,44.95,44.99,44.8,44.83,26022.0,39.8376,39.873,39.7047,39.7312,26022.0
2021-01-28 14:55:00,44.83,44.93,44.78,44.93,20947.0,39.7312,39.8199,39.6869,39.8199,20947.0
2021-01-28 15:00:00,44.91,44.93,44.86,44.9,29797.0,39.8021,39.8199,39.7578,39.7933,29797.0
2021-01-28 15:05:00,44.9,44.97,44.87,44.93,35708.0,39.7933,39.8553,39.7667,39.8199,35708.0
2021-01-28 15:10:00,44.93,44.93,44.84,44.84,28811.0,39.8199,39.8199,39.7401,39.7401,28811.0
2021-01-28 15:15:00,44.84,44.95,44.81,44.9,90904.0,39.7401,39.8376,39.7135,39.7933,90904.0
2021-01-28 15:20:00,44.9,44.91,44.82,44.89,40517.0,39.7933,39.8021,39.7224,39.7844,40517.0
2021-01-28 15:25:00,44.89,44.94,44.76,44.76,32103.0,39.7844,39.8287,39.6692,39.6692,32103.0
2021-01-28 15:30:00,44.76,44.92,44.76,44.91,44369.0,39.6692,39.811,39.6692,39.8021,44369.0
2021-01-28 15:35:00,44.91,44.92,44.67,44.72,37032.0,39.8021,39.811,39.5894,39.6338,37032.0
2021-01-28 15:40:00,44.71,44.75,44.66,44.69,42771.0,39.6249,39.6603,39.5806,39.6072,42771.0
2021-01-28 15:45:00,44.68,44.86,44.67,44.85,74616.0,39.5983,39.7578,39.5894,39.749,74616.0
2021-01-28 15:50:00,44.84,44.95,44.73,44.89,140993.0,39.7401,39.8376,39.6426,39.7844,140993.0
2021-01-28 15:55:00,44.89,44.99,44.75,44.78,388331.0,39.7844,39.873,39.6603,39.6869,388331.0
2021-01-29 09:30:00,44.28,45.3,44.08,45.2,104604.0,39.2438,40.1478,39.0665,40.0592,104604.0
2021-01-29 09:35:00,45.26,45.41,45.02,45.11,51764.0,40.1123,40.2453,39.8996,39.9794,51764.0
2021-01-29 09:40:00,45.05,45.12,44.89,45.06,45460.0,39.9262,39.9883,39.7844,39.9351,45460.0
2021-01-29 09:45:00,45.01,45.23,44.83,44.86,31676.0,39.8908,40.0858,39.7312,39.7578,31676.0
2021-01-29 09:50:00,44.81,45.06,44.71,44.91,26994.0,39.7135,39.9351,39.6249,39.8021,26994.0
2021-01-29 09:55:00,44.94,45.33,44.94,45.24,46973.0,39.8287,40.1744,39.8287,40.0946,46973.0
2021-01-29 10:00:00,45.23,45.39,45.16,45.39,38019.0,40.0858,40.2276,40.0237,40.2276,38019.0
2021-01-29 10:05:00,45.35,45.37,45.04,45.2,26044.0,40.1921,40.2098,39.9174,40.0592,26044.0
2021-01-29 10:10:00,45.2,45.23,45.03,45.1,26245.0,40.0592,40.0858,39.9085,39.9705,26245.0
2021-01-29 10:15:00,45.12,45.18,45.04,45.06,23522.0,39.9883,40.0414,39.9174,39.9351,23522.0
2021-01-29 10:20:00,45.07,45.3,45.06,45.28,21295.0,39.944,40.1478,39.9351,40.1301,21295.0
2021-01-29 10:25:00,45.29,45.38,45.22,45.3,17083.0,40.1389,40.2187,40.0769,40.1478,17083.0
2021-01-29 10:30:00,45.3,45.4,45.22,45.31,38427.0,40.1478,40.2364,40.0769,40.1567,38427.0
2021-01-29 10:35:00,45.32,45.32,44.99,45.05,26903.0,40.1655,40.1655,39.873,39.9262,26903.0
2021-01-29 10:40:00,45.04,45.17,45.0,45.01,31449.0,39.9174,40.0326,39.8819,39.8908,31449.0
2021-01-29 10:45:00,45.0,45.15,44.97,44.98,22257.0,39.8819,40.0149,39.8553,39.8642,22257.0
2021-01-29 10:50:00,44.96,45.03,44.92,44.96,25220.0,39.8465,39.9085,39.811,39.8465,25220.0
2021-01-29 10:55:00,44.96,45.02,44.89,44.97,35224.0,39.8465,39.8996,39.7844,39.8553,35224.0
2021-01-29 11:00:00,44.97,44.99,44.88,44.92,17650.0,39.8553,39.873,39.7756,39.811,17650.0
2021-01-29 11:05:00,44.94,45.09,44.92,45.04,31544.0,39.8287,39.9617,39.811,39.9174,31544.0
2021-01-29 11:10:00,45.03,45.04,44.78,44.81,23761.0,39.9085,39.9174,39.6869,39.7135,23761.0
2021-01-29 11:15:00,44.8,44.87,44.71,44.73,26537.0,39.7047,39.7667,39.6249,39.6426,26537.0
2021-01-29 11:20:00,44.7,44.71,44.41,44.44,33947.0,39.616,39.6249,39.359,39.3856,33947.0
2021-01-29 11:25:00,44.44,44.53,44.26,44.28,30589.0,39.3856,39.4654,39.2261,39.2438,30589.0
2021-01-29 11:30:00,44.3,44.35,44.19,44.23,22159.0,39.2615,39.3058,39.164,39.1995,22159.0
2021-01-29 11:35:00,44.25,44.28,43.95,44.04,43792.0,39.2172,39.2438,38.9513,39.0311,43792.0
2021-01-29 11:40:00,44.04,44.18,44.0,44.16,37546.0,39.0311,39.1552,38.9956,39.1374,37546.0
2021-01-29 11:45:00,44.16,44.3,44.1,44.26,22715.0,39.1374,39.2615,39.0843,39.2261,22715.0
2021-01-29 11:50:00,44.26,44.32,44.17,44.21,19914.0,39.2261,39.2793,39.1463,39.1818,19914.0
2021-01-29 11:55:00,44.22,44.35,44.17,44.35,16229.0,39.1906,39.3058,39.1463,39.3058,16229.0
2021-01-29 12:00:00,44.32,44.33,44.1,44.12,21819.0,39.2793,39.2881,39.0843,39.102,21819.0
2021-01-29 12:05:00,44.14,44.22,43.94,43.94,24080.0,39.1197,39.1906,38.9425,38.9425,24080.0
2021-01-29 12:10:00,43.94,44.05,43.91,43.98,29549.0,38.9425,39.04,38.9159,38.9779,29549.0
2021-01-29 12:15:00,44.0,44.0,43.88,43.89,31539.0,38.9956,38.9956,38.8893,38.8982,31539.0
2021-01-29 12:20:00,43.89,43.95,43.75,43.78,83395.0,38.8982,38.9513,38.7741,38.8007,83395.0
2021-01-29 12:25:00,43.78,43.85,43.71,43.76,35563.0,38.8007,38.8627,38.7386,38.7829,35563.0
2021-01-29 12:30:00,43.76,43.82,43.68,43.7,24690.0,38.7829,38.8361,38.712,38.7298,24690.0
2021-01-29 12:35:00,43.71,43.79,43.59,43.61,18553.0,38.7386,38.8095,38.6323,38.65,18553.0
2021-01-29 12:40:00,43.62,43.74,43.54,43.55,63876.0,38.6589,38.7652,38.588,38.5968,63876.0
2021-01-29 12:45:00,43.55,43.58,43.13,43.14,48787.0,38.5968,38.6234,38.2246,38.2335,48787.0
2021-01-29 12:50:00,43.15,43.76,43.11,43.74,36133.0,38.2423,38.7829,38.2069,38.7652,36133.0
2021-01-29 12:55:00,43.73,43.79,43.45,43.47,23410.0,38.7564,38.8095,38.5082,38.5259,23410.0
2021-01-29 13:00:00,43.47,43.78,43.41,43.57,47855.0,38.5259,38.8007,38.4728,38.6146,47855.0
2021-01-29 13:05:00,43.52,43.61,43.44,43.54,30155.0,38.5702,38.65,38.4993,38.588,30155.0
2021-01-29 13:10:00,43.5,43.52,43.35,43.35,21991.0,38.5525,38.5702,38.4196,38.4196,21991.0
2021-01-29 13:15:00,43.32,43.36,43.14,43.18,48702.0,38.393,38.4284,38.2335,38.2689,48702.0
2021-01-29 13:20:00,43.17,43.41,43.16,43.32,47522.0,38.26,38.4728,38.2512,38.393,47522.0
2021-01-29 13:25:00,43.31,43.59,43.3,43.55,60647.0,38.3841,38.6323,38.3753,38.5968,60647.0
2021-01-29 13:30:00,43.54,43.65,43.47,43.59,37553.0,38.588,38.6855,38.5259,38.6323,37553.0
2021-01-29 13:35:00,43.58,43.65,43.51,43.58,25700.0,38.6234,38.6855,38.5614,38.6234,25700.0
2021-01-29 13:40:00,43.57,43.75,43.52,43.69,34849.0,38.6146,38.7741,38.5702,38.7209,34849.0
2021-01-29 13:45:00,43.69,43.72,43.43,43.44,45745.0,38.7209,38.7475,38.4905,38.4993,45745.0
2021-01-29 13:50:00,43.44,43.49,43.37,43.48,47871.0,38.4993,38.5437,38.4373,38.5348,47871.0
2021-01-29 13:55:00,43.48,43.55,43.44,43.54,40599.0,38.5348,38.5968,38.4993,38.588,40599.0
2021-01-29 14:00:00,43.51,43.79,43.49,43.67,46727.0,38.5614,38.8095,38.5437,38.7032,46727.0
2021-01-29 14:05:00,43.66,43.77,43.59,43.77,32495.0,38.6943,38.7918,38.6323,38.7918,32495.0
2021-01-29 14:10:00,43.77,43.77,43.64,43.65,36754.0,38.7918,38.7918,38.6766,38.6855,36754.0
2021-01-29 14:15:00,43.65,43.65,43.51,43.53,28375.0,38.6855,38.6855,38.5614,38.5791,28375.0
2021-01-29 14:20:00,43.54,43.56,43.39,43.47,37160.0,38.588,38.6057,38.455,38.5259,37160.0
2021-01-29 14:25:00,43.46,43.47,43.26,43.31,47912.0,38.5171,38.5259,38.3398,38.3841,47912.0
2021-01-29 14:30:00,43.3,43.34,43.19,43.3,51515.0,38.3753,38.4107,38.2778,38.3753,51515.0
2021-01-29 14:35:00,43.3,43.41,43.25,43.34,61880.0,38.3753,38.4728,38.3309,38.4107,61880.0
2021-01-29 14:40:00,43.33,43.44,43.18,43.31,44986.0,38.4018,38.4993,38.2689,38.3841,44986.0
2021-01-29 14:45:00,43.32,43.38,43.24,43.27,23147.0,38.393,38.4462,38.3221,38.3487,23147.0
2021-01-29 14:50:00,43.27,43.39,43.2,43.21,33078.0,38.3487,38.455,38.2866,38.2955,33078.0
2021-01-29 14:55:00,43.2,43.28,43.15,43.17,49592.0,38.2866,38.3575,38.2423,38.26,49592.0
2021-01-29 15:00:00,43.17,43.51,43.17,43.48,31113.0,38.26,38.5614,38.26,38.5348,31113.0
2021-01-29 15:05:00,43.48,43.65,43.39,43.6,34869.0,38.5348,38.6855,38.455,38.6411,34869.0
2021-01-29 15:10:00,43.6,43.74,43.59,43.72,21903.0,38.6411,38.7652,38.6323,38.7475,21903.0
2021-01-29 15:15:00,43.73,43.77,43.66,43.72,32147.0,38.7564,38.7918,38.6943,38.7475,32147.0
2021-01-29 15:20:00,43.72,43.85,43.72,43.81,36994.0,38.7475,38.8627,38.7475,38.8273,36994.0
2021-01-29 15:25:00,43.82,43.84,43.64,43.69,30825.0,38.8361,38.8538,38.6766,38.7209,30825.0
2021-01-29 15:30:00,43.69,43.82,43.65,43.68,36969.0,38.7209,38.8361,38.6855,38.712,36969.0
2021-01-29 15:35:00,43.67,43.71,43.43,43.43,38967.0,38.7032,38.7386,38.4905,38.4905,38967.0
2021-01-29 15:40:00,43.43,43.44,43.22,43.26,70180.0,38.4905,38.4993,38.3044,38.3398,70180.0
2021-01-29 15:45:00,43.25,43.38,43.17,43.33,97414.0,38.3309,38.4462,38.26,38.4018,97414.0
2021-01-29 15:50:00,43.33,43.6,43.27,43.52,123250.0,38.4018,38.6411,38.3487,38.5702,123250.0
2021-01-29 15:55:00,43.53,43.63,43.12,43.15,461372.0,38.5791,38.6677,38.2157,38.2423,461372.0
2021-02-01 09:30:00,43.77,43.98,43.5,43.53,126859.0,38.7918,38.9779,38.5525,38.5791,126859.0
2021-02-01 09:35:00,43.58,44.03,43.38,43.39,73671.0,38.6234,39.0222,38.4462,38.455,73671.0
2021-02-01 09:40:00,43.42,43.71,43.33,43.44,42863.0,38.4816,38.7386,38.4018,38.4993,42863.0
2021-02-01 09:45:00,43.48,43.5,42.94,42.97,110211.0,38.5348,38.5525,38.0562,38.0828,110211.0
2021-02-01 09:50:00,42.94,43.1,42.7,42.72,68337.0,38.0562,38.198,37.8435,37.8612,68337.0
2021-02-01 09:55:00,42.74,43.03,42.67,42.79,54983.0,37.879,38.136,37.8169,37.9233,54983.0
2021-02-01 10:00:00,42.79,42.85,42.56,42.61,32787.0,37.9233,37.9764,37.7194,37.7637,32787.0
2021-02-01 10:05:00,42.59,42.79,42.4,42.4,106539.0,37.746,37.9233,37.5776,37.5776,106539.0
2021-02-01 10:10:00,42.41,42.58,42.32,42.45,66718.0,37.5865,37.7372,37.5067,37.6219,66718.0
2021-02-01 10:15:00,42.49,42.7,42.4,42.59,57387.0,37.6574,37.8435,37.5776,37.746,57387.0
2021-02-01 10:20:00,42.55,42.78,42.45,42.77,36486.0,37.7106,37.9144,37.6219,37.9055,36486.0
2021-02-01 10:25:00,42.77,42.77,42.59,42.61,49098.0,37.9055,37.9055,37.746,37.7637,49098.0
2021-02-01 10:30:00,42.59,43.0,42.59,42.88,76502.0,37.746,38.1094,37.746,38.003,76502.0
2021-02-01 10:35:00,42.87,42.91,42.52,42.52,38207.0,37.9942,38.0296,37.684,37.684,38207.0
2021-02-01 10:40:00,42.52,42.81,42.52,42.8,34097.0,37.684,37.941,37.684,37.9321,34097.0
2021-02-01 10:45:00,42.8,42.82,42.51,42.58,35491.0,37.9321,37.9499,37.6751,37.7372,35491.0
2021-02-01 10:50:00,42.59,42.62,42.49,42.59,69234.0,37.746,37.7726,37.6574,37.746,69234.0
2021-02-01 10:55:00,42.6,42.69,42.57,42.63,58264.0,37.7549,37.8346,37.7283,37.7815,58264.0
2021-02-01 11:00:00,42.62,42.71,42.52,42.66,41658.0,37.7726,37.8524,37.684,37.8081,41658.0
2021-02-01 11:05:00,42.66,42.95,42.64,42.91,22694.0,37.8081,38.0651,37.7903,38.0296,22694.0
2021-02-01 11:10:00,42.93,42.97,42.87,42.9,35756.0,38.0473,38.0828,37.9942,38.0208,35756.0
2021-02-01 11:15:00,42.91,42.99,42.87,42.98,26492.0,38.0296,38.1005,37.9942,38.0917,26492.0
2021-02-01 11:20:00,42.99,43.04,42.89,43.0,25414.0,38.1005,38.1448,38.0119,38.1094,25414.0
2021-02-01 11:25:00,43.0,43.11,43.0,43.05,29038.0,38.1094,38.2069,38.1094,38.1537,29038.0
2021-02-01 11:30:00,43.04,43.07,42.98,43.0,27409.0,38.1448,38.1714,38.0917,38.1094,27409.0
2021-02-01 11:35:00,42.99,43.2,42.91,43.19,27393.0,38.1005,38.2866,38.0296,38.2778,27393.0
2021-02-01 11:40:00,43.2,43.33,43.2,43.28,23608.0,38.2866,38.4018,38.2866,38.3575,23608.0
2021-02-01 11:45:00,43.3,43.33,43.25,43.28,26223.0,38.3753,38.4018,38.3309,38.3575,26223.0
2021-02-01 11:50:00,43.29,43.31,43.22,43.25,63500.0,38.3664,38.3841,38.3044,38.3309,63500.0
2021-02-01 11:55:00,43.25,43.25,43.11,43.12,42538.0,38.3309,38.3309,38.2069,38.2157,42538.0
2021-02-01 12:00:00,43.12,43.16,42.86,42.89,37814.0,38.2157,38.2512,37.9853,38.0119,37814.0
2021-02-01 12:05:00,42.9,43.02,42.89,42.93,36155.0,38.0208,38.1271,38.0119,38.0473,36155.0
2021-02-01 12:10:00,42.93,42.96,42.86,42.91,36839.0,38.0473,38.0739,37.9853,38.0296,36839.0
2021-02-01 12:15:00,42.91,42.94,42.78,42.84,43338.0,38.0296,38.0562,37.9144,37.9676,43338.0
2021-02-01 12:20:00,42.84,42.93,42.83,42.91,29578.0,37.9676,38.0473,37.9587,38.0296,29578.0
2021-02-01 12:25:00,42.9,43.02,42.82,43.0,33840.0,38.0208,38.1271,37.9499,38.1094,33840.0
2021-02-01 12:30:00,43.0,43.14,42.99,43.11,24245.0,38.1094,38.2335,38.1005,38.2069,24245.0
2021-02-01 12:35:00,43.12,43.15,43.05,43.07,17524.0,38.2157,38.2423,38.1537,38.1714,17524.0
2021-02-01 12:40:00,43.06,43.16,43.06,43.06,31390.0,38.1626,38.2512,38.1626,38.1626,31390.0
2021-02-01 12:45:00,43.07,43.16,43.02,43.16,31167.0,38.1714,38.2512,38.1271,38.2512,31167.0
2021-02-01 12:50:00,43.17,43.19,43.09,43.18,27920.0,38.26,38.2778,38.1891,38.2689,27920.0
2021-02-01 12:55:00,43.18,43.22,43.13,43.2,18071.0,38.2689,38.3044,38.2246,38.2866,18071.0
2021-02-01 13:00:00,43.21,43.24,43.17,43.22,31429.0,38.2955,38.3221,38.26,38.3044,31429.0
2021-02-01 13:05:00,43.21,43.23,43.09,43.14,35787.0,38.2955,38.3132,38.1891,38.2335,35787.0
2021-02-01 13:10:00,43.12,43.23,43.11,43.19,16116.0,38.2157,38.3132,38.2069,38.2778,16116.0
2021-02-01 13:15:00,43.19,43.29,43.18,43.26,52552.0,38.2778,38.3664,38.2689,38.3398,52552.0
2021-02-01 13:20:00,43.27,43.27,43.2,43.25,18627.0,38.3487,38.3487,38.2866,38.3309,18627.0
2021-02-01 13:25:00,43.27,43.29,43.24,43.25,23341.0,38.3487,38.3664,38.3221,38.3309,23341.0
2021-02-01 13:30:00,43.25,43.35,43.24,43.28,20580.0,38.3309,38.4196,38.3221,38.3575,20580.0
2021-02-01 13:35:00,43.26,43.35,43.23,43.32,21939.0,38.3398,38.4196,38.3132,38.393,21939.0
2021-02-01 13:40:00,43.33,43.38,43.28,43.3,30941.0,38.4018,38.4462,38.3575,38.3753,30941.0
2021-02-01 13:45:00,43.29,43.33,43.21,43.25,34367.0,38.3664,38.4018,38.2955,38.3309,34367.0
2021-02-01 13:50:00,43.25,43.4,43.25,43.37,58332.0,38.3309,38.4639,38.3309,38.4373,58332.0
2021-02-01 13:55:00,43.4,43.51,43.39,43.5,42893.0,38.4639,38.5614,38.455,38.5525,42893.0
2021-02-01 14:00:00,43.5,43.69,43.44,43.66,43534.0,38.5525,38.7209,38.4993,38.6943,43534.0
2021-02-01 14:05:00,43.66,43.82,43.6,43.75,279522.0,38.6943,38.8361,38.6411,38.7741,279522.0
2021-02-01 14:10:00,43.77,43.78,43.66,43.73,26651.0,38.7918,38.8007,38.6943,38.7564,26651.0
2021-02-01 14:15:00,43.75,43.8,43.67,43.75,20718.0,38.7741,38.8184,38.7032,38.7741,20718.0
2021-02-01 14:20:00,43.74,43.76,43.69,43.74,19726.0,38.7652,38.7829,38.7209,38.7652,19726.0
2021-02-01 14:25:00,43.75,43.86,43.75,43.85,35312.0,38.7741,38.8716,38.7741,38.8627,35312.0
2021-02-01 14:30:00,43.86,43.97,43.85,43.94,47756.0,38.8716,38.9691,38.8627,38.9425,47756.0
2021-02-01 14:35:00,43.93,44.02,43.9,43.98,31929.0,38.9336,39.0134,38.907,38.9779,31929.0
2021-02-01 14:40:00,43.98,44.06,43.9,43.9,31945.0,38.9779,39.0488,38.907,38.907,31945.0
2021-02-01 14:45:00,43.91,44.0,43.91,43.94,23101.0,38.9159,38.9956,38.9159,38.9425,23101.0
2021-02-01 14:50:00,43.93,43.99,43.9,43.93,24932.0,38.9336,38.9868,38.907,38.9336,24932.0
2021-02-01 14:55:00,43.92,43.93,43.75,43.78,41547.0,38.9247,38.9336,38.7741,38.8007,41547.0
2021-02-01 15:00:00,43.8,43.84,43.68,43.71,38746.0,38.8184,38.8538,38.712,38.7386,38746.0
2021-02-01 15:05:00,43.69,43.73,43.61,43.72,136370.0,38.7209,38.7564,38.65,38.7475,136370.0
2021-02-01 15:10:00,43.73,43.75,43.56,43.63,27683.0,38.7564,38.7741,38.6057,38.6677,27683.0
2021-02-01 15:15:00,43.63,43.67,43.59,43.64,42560.0,38.6677,38.7032,38.6323,38.6766,42560.0
2021-02-01 15:20:00,43.65,43.72,43.6,43.63,46081.0,38.6855,38.7475,38.6411,38.6677,46081.0
2021-02-01 15:25:00,43.63,43.77,43.56,43.56,59391.0,38.6677,38.7918,38.6057,38.6057,59391.0
2021-02-01 15:30:00,43.57,43.63,43.54,43.59,62492.0,38.6146,38.6677,38.588,38.6323,62492.0
2021-02-01 15:35:00,43.59,43.6,43.52,43.53,42479.0,38.6323,38.6411,38.5702,38.5791,42479.0
2021-02-01 15:40:00,43.52,43.58,43.47,43.54,59324.0,38.5702,38.6234,38.5259,38.588,59324.0
2021-02-01 15:45:00,43.54,43.69,43.51,43.63,73108.0,38.588,38.7209,38.5614,38.6677,73108.0
2021-02-01 15:50:00,43.6,43.66,43.54,43.65,85230.0,38.6411,38.6943,38.588,38.6855,85230.0
2021-02-01 15:55:00,43.64,43.68,43.42,43.45,337916.0,38.6766,38.712,38.4816,38.5082,337916.0
2021-02-02 09:30:00,44.44,45.79,44.31,45.76,400971.0,39.3856,40.5821,39.2704,40.5555,400971.0
2021-02-02 09:35:00,45.77,46.11,45.51,46.04,247937.0,40.5643,40.8657,40.3339,40.8036,247937.0
2021-02-02 09:40:00,46.08,46.32,45.22,45.4,196638.0,40.8391,41.0518,40.0769,40.2364,196638.0
2021-02-02 09:45:00,45.33,45.63,44.8,44.8,93825.0,40.1744,40.4403,39.7047,39.7047,93825.0
2021-02-02 09:50:00,44.81,45.43,44.81,45.19,149163.0,39.7135,40.263,39.7135,40.0503,149163.0
2021-02-02 09:55:00,45.19,45.3,44.74,44.9,81954.0,40.0503,40.1478,39.6515,39.7933,81954.0
2021-02-02 10:00:00,44.85,45.45,44.8,45.37,75224.0,39.749,40.2807,39.7047,40.2098,75224.0
2021-02-02 10:05:00,45.43,45.58,45.27,45.43,190096.0,40.263,40.3959,40.1212,40.263,190096.0
2021-02-02 10:10:00,45.43,45.5,45.14,45.46,78976.0,40.263,40.325,40.006,40.2896,78976.0
2021-02-02 10:15:00,45.48,45.99,45.48,45.93,91844.0,40.3073,40.7593,40.3073,40.7061,91844.0
2021-02-02 10:20:00,45.94,46.02,45.61,45.61,69929.0,40.715,40.7859,40.4225,40.4225,69929.0
2021-02-02 10:25:00,45.61,45.85,45.54,45.73,36665.0,40.4225,40.6352,40.3605,40.5289,36665.0
2021-02-02 10:30:00,45.72,45.9,45.6,45.9,68678.0,40.52,40.6796,40.4137,40.6796,68678.0
2021-02-02 10:35:00,45.88,45.9,45.69,45.73,31471.0,40.6618,40.6796,40.4934,40.5289,31471.0
2021-02-02 10:40:00,45.74,45.85,45.51,45.7,37776.0,40.5377,40.6352,40.3339,40.5023,37776.0
2021-02-02 10:45:00,45.7,45.86,45.68,45.83,37685.0,40.5023,40.6441,40.4846,40.6175,37685.0
2021-02-02 10:50:00,45.82,45.87,45.61,45.79,47552.0,40.6086,40.653,40.4225,40.5821,47552.0
2021-02-02 10:55:00,45.79,45.9,45.79,45.84,43246.0,40.5821,40.6796,40.5821,40.6264,43246.0
2021-02-02 11:00:00,45.8,46.18,45.8,45.94,67673.0,40.5909,40.9277,40.5909,40.715,67673.0
2021-02-02 11:05:00,45.93,45.96,45.35,45.85,102249.0,40.7061,40.7327,40.1921,40.6352,102249.0
2021-02-02 11:10:00,45.85,46.16,45.82,46.14,64921.0,40.6352,40.91,40.6086,40.8923,64921.0
2021-02-02 11:15:00,46.16,46.42,46.14,46.39,81762.0,40.91,41.1404,40.8923,41.1138,81762.0
2021-02-02 11:20:00,46.4,46.41,46.16,46.24,67135.0,41.1227,41.1315,40.91,40.9809,67135.0
2021-02-02 11:25:00,46.24,46.33,44.21,45.72,302403.0,40.9809,41.0606,39.1818,40.52,302403.0
2021-02-02 11:30:00,45.71,45.72,45.29,45.31,107160.0,40.5112,40.52,40.1389,40.1567,107160.0
2021-02-02 11:35:00,45.32,45.82,45.32,45.82,62571.0,40.1655,40.6086,40.1655,40.6086,62571.0
2021-02-02 11:40:00,45.83,45.97,45.45,45.45,81472.0,40.6175,40.7416,40.2807,40.2807,81472.0
2021-02-02 11:45:00,45.48,45.69,45.39,45.63,32342.0,40.3073,40.4934,40.2276,40.4403,32342.0
2021-02-02 11:50:00,45.63,45.81,45.62,45.73,25815.0,40.4403,40.5998,40.4314,40.5289,25815.0
2021-02-02 11:55:00,45.74,45.76,45.62,45.73,27777.0,40.5377,40.5555,40.4314,40.5289,27777.0
2021-02-02 12:00:00,45.73,45.85,45.72,45.85,29542.0,40.5289,40.6352,40.52,40.6352,29542.0
2021-02-02 12:05:00,45.87,45.96,45.78,45.82,38714.0,40.653,40.7327,40.5732,40.6086,38714.0
2021-02-02 12:10:00,45.83,45.92,45.52,45.59,64830.0,40.6175,40.6973,40.3428,40.4048,64830.0
2021-02-02 12:15:00,45.58,45.58,45.26,45.28,66574.0,40.3959,40.3959,40.1123,40.1301,66574.0
2021-02-02 12:20:00,45.28,45.59,45.28,45.5,35262.0,40.1301,40.4048,40.1301,40.325,35262.0
2021-02-02 12:25:00,45.49,45.6,45.45,45.59,17569.0,40.3162,40.4137,40.2807,40.4048,17569.0
2021-02-02 12:30:00,45.62,45.66,45.38,45.41,26904.0,40.4314,40.4668,40.2187,40.2453,26904.0
2021-02-02 12:35:00,45.38,45.47,45.35,45.43,29165.0,40.2187,40.2985,40.1921,40.263,29165.0
2021-02-02 12:40:00,45.41,45.48,45.3,45.36,24603.0,40.2453,40.3073,40.1478,40.201,24603.0
2021-02-02 12:45:00,45.37,45.55,45.37,45.5,19284.0,40.2098,40.3694,40.2098,40.325,19284.0
2021-02-02 12:50:00,45.5,45.54,45.36,45.41,26777.0,40.325,40.3605,40.201,40.2453,26777.0
2021-02-02 12:55:00,45.43,45.46,45.36,45.42,20901.0,40.263,40.2896,40.201,40.2541,20901.0
2021-02-02 13:00:00,45.41,45.41,45.3,45.31,23327.0,40.2453,40.2453,40.1478,40.1567,23327.0
2021-02-02 13:05:00,45.31,45.64,45.3,45.55,56010.0,40.1567,40.4491,40.1478,40.3694,56010.0
2021-02-02 13:10:00,45.54,45.55,45.48,45.51,26233.0,40.3605,40.3694,40.3073,40.3339,26233.0
2021-02-02 13:15:00,45.5,45.6,45.49,45.6,29656.0,40.325,40.4137,40.3162,40.4137,29656.0
2021-02-02 13:20:00,45.6,45.69,45.48,45.54,36490.0,40.4137,40.4934,40.3073,40.3605,36490.0
2021-02-02 13:25:00,45.5,45.57,45.46,45.52,24330.0,40.325,40.3871,40.2896,40.3428,24330.0
2021-02-02 13:30:00,45.51,45.54,45.46,45.5,36802.0,40.3339,40.3605,40.2896,40.325,36802.0
2021-02-02 13:35:00,45.5,45.51,45.31,45.31,45000.0,40.325,40.3339,40.1567,40.1567,45000.0
2021-02-02 13:40:00,45.31,45.32,45.14,45.21,36257.0,40.1567,40.1655,40.006,40.068,36257.0
2021-02-02 13:45:00,45.2,45.23,45.12,45.16,31640.0,40.0592,40.0858,39.9883,40.0237,31640.0
2021-02-02 13:50:00,45.16,45.24,45.09,45.09,20483.0,40.0237,40.0946,39.9617,39.9617,20483.0
2021-02-02 13:55:00,45.11,45.12,44.95,44.99,24078.0,39.9794,39.9883,39.8376,39.873,24078.0
2021-02-02 14:00:00,44.98,45.04,44.9,44.97,26054.0,39.8642,39.9174,39.7933,39.8553,26054.0
2021-02-02 14:05:00,44.96,45.0,44.85,44.91,23098.0,39.8465,39.8819,39.749,39.8021,23098.0
2021-02-02 14:10:00,44.91,45.01,44.84,44.98,27857.0,39.8021,39.8908,39.7401,39.8642,27857.0
2021-02-02 14:15:00,44.97,44.99,44.9,44.98,26482.0,39.8553,39.873,39.7933,39.8642,26482.0
2021-02-02 14:20:00,45.0,45.06,44.86,44.91,28195.0,39.8819,39.9351,39.7578,39.8021,28195.0
2021-02-02 14:25:00,44.9,44.93,44.76,44.83,25757.0,39.7933,39.8199,39.6692,39.7312,25757.0
2021-02-02 14:30:00,44.83,44.96,44.76,44.93,29638.0,39.7312,39.8465,39.6692,39.8199,29638.0
2021-02-02 14:35:00,44.94,45.0,44.93,44.96,24255.0,39.8287,39.8819,39.8199,39.8465,24255.0
2021-02-02 14:40:00,44.97,45.07,44.96,45.0,34416.0,39.8553,39.944,39.8465,39.8819,34416.0
2021-02-02 14:45:00,45.0,45.06,44.9,44.94,34690.0,39.8819,39.9351,39.7933,39.8287,34690.0
2021-02-02 14:50:00,44.93,45.13,44.91,45.12,37152.0,39.8199,39.9971,39.8021,39.9883,37152.0
2021-02-02 14:55:00,45.13,45.17,45.02,45.12,26431.0,39.9971,40.0326,39.8996,39.9883,26431.0
2021-02-02 15:00:00,45.1,45.27,45.08,45.23,31596.0,39.9705,40.1212,39.9528,40.0858,31596.0
2021-02-02 15:05:00,45.26,45.3,45.19,45.28,28915.0,40.1123,40.1478,40.0503,40.1301,28915.0
2021-02-02 15:10:00,45.29,45.29,45.14,45.15,27831.0,40.1389,40.1389,40.006,40.0149,27831.0
2021-02-02 15:15:00,45.14,45.21,45.07,45.15,32409.0,40.006,40.068,39.944,40.0149,32409.0
2021-02-02 15:20:00,45.14,45.15,45.01,45.12,29816.0,40.006,40.0149,39.8908,39.9883,29816.0
2021-02-02 15:25:00,45.13,45.18,45.08,45.14,28149.0,39.9971,40.0414,39.9528,40.006,28149.0
2021-02-02 15:30:00,45.14,45.27,45.13,45.22,35678.0,40.006,40.1212,39.9971,40.0769,35678.0
2021-02-02 15:35:00,45.21,45.21,45.04,45.04,48989.0,40.068,40.068,39.9174,39.9174,48989.0
2021-02-02 15:40:00,45.05,45.07,44.94,44.96,47921.0,39.9262,39.944,39.8287,39.8465,47921.0
2021-02-02 15:45:00,44.96,45.09,44.95,45.01,66083.0,39.8465,39.9617,39.8376,39.8908,66083.0
2021-02-02 15:50:00,45.0,45.1,44.95,45.02,116849.0,39.8819,39.9705,39.8376,39.8996,116849.0
2021-02-02 15:55:00,45.02,45.24,45.02,45.13,319361.0,39.8996,40.0946,39.8996,39.9971,319361.0
2021-02-03 09:30:00,45.55,46.19,45.4,46.16,201252.0,40.3694,40.9366,40.2364,40.91,201252.0
2021-02-03 09:35:00,46.18,46.41,45.92,46.4,98171.0,40.9277,41.1315,40.6973,41.1227,98171.0
2021-02-03 09:40:00,46.42,46.48,46.24,46.45,60200.0,41.1404,41.1936,40.9809,41.167,60200.0
2021-02-03 09:45:00,46.42,46.48,46.21,46.22,90088.0,41.1404,41.1936,40.9543,40.9632,90088.0
2021-02-03 09:50:00,46.2,46.39,46.07,46.39,74821.0,40.9454,41.1138,40.8302,41.1138,74821.0
2021-02-03 09:55:00,46.39,46.67,46.38,46.66,87075.0,41.1138,41.362,41.105,41.3531,87075.0
2021-02-03 10:00:00,46.68,46.99,46.49,46.61,113094.0,41.3708,41.6456,41.2024,41.3088,113094.0
2021-02-03 10:05:00,46.61,46.91,46.6,46.91,40455.0,41.3088,41.5747,41.2999,41.5747,40455.0
2021-02-03 10:10:00,46.95,47.17,46.9,46.96,137515.0,41.6101,41.8051,41.5658,41.619,137515.0
2021-02-03 10:15:00,46.96,47.12,46.86,47.0,77461.0,41.619,41.7608,41.5304,41.6544,77461.0
2021-02-03 10:20:00,47.02,47.2,47.02,47.13,110673.0,41.6722,41.8317,41.6722,41.7697,110673.0
2021-02-03 10:25:00,47.13,47.22,46.98,47.01,123002.0,41.7697,41.8494,41.6367,41.6633,123002.0
2021-02-03 10:30:00,46.99,47.08,46.72,46.74,101874.0,41.6456,41.7253,41.4063,41.424,101874.0
2021-02-03 10:35:00,46.79,46.79,46.55,46.66,82948.0,41.4683,41.4683,41.2556,41.3531,82948.0
2021-02-03 10:40:00,46.67,47.0,46.66,46.97,72278.0,41.362,41.6544,41.3531,41.6279,72278.0
2021-02-03 10:45:00,46.97,47.01,46.77,46.85,48583.0,41.6279,41.6633,41.4506,41.5215,48583.0
2021-02-03 10:50:00,46.84,47.24,46.76,47.21,82446.0,41.5126,41.8671,41.4417,41.8406,82446.0
2021-02-03 10:55:00,47.21,47.27,46.93,46.93,60958.0,41.8406,41.8937,41.5924,41.5924,60958.0
2021-02-03 11:00:00,46.93,47.03,46.65,46.76,52713.0,41.5924,41.681,41.3442,41.4417,52713.0
2021-02-03 11:05:00,46.75,47.11,46.71,47.07,67510.0,41.4329,41.7519,41.3974,41.7165,67510.0
2021-02-03 11:10:00,47.09,47.17,46.88,46.96,40334.0,41.7342,41.8051,41.5481,41.619,40334.0
2021-02-03 11:15:00,46.95,46.95,46.72,46.8,55142.0,41.6101,41.6101,41.4063,41.4772,55142.0
2021-02-03 11:20:00,46.79,46.93,46.77,46.91,32930.0,41.4683,41.5924,41.4506,41.5747,32930.0
2021-02-03 11:25:00,46.91,46.91,46.57,46.66,39650.0,41.5747,41.5747,41.2733,41.3531,39650.0
2021-02-03 11:30:00,46.67,46.81,46.65,46.76,31851.0,41.362,41.4861,41.3442,41.4417,31851.0
2021-02-03 11:35:00,46.75,46.84,46.7,46.8,27554.0,41.4329,41.5126,41.3886,41.4772,27554.0
2021-02-03 11:40:00,46.8,47.0,46.8,46.94,39737.0,41.4772,41.6544,41.4772,41.6013,39737.0
2021-02-03 11:45:00,46.95,47.14,46.95,47.11,52550.0,41.6101,41.7785,41.6101,41.7519,52550.0
2021-02-03 11:50:00,47.11,47.33,47.11,47.27,92558.0,41.7519,41.9469,41.7519,41.8937,92558.0
2021-02-03 11:55:00,47.27,47.27,47.1,47.12,36684.0,41.8937,41.8937,41.7431,41.7608,36684.0
2021-02-03 12:00:00,47.12,47.13,46.98,47.03,28315.0,41.7608,41.7697,41.6367,41.681,28315.0
2021-02-03 12:05:00,47.02,47.04,46.82,46.87,30170.0,41.6722,41.6899,41.4949,41.5392,30170.0
2021-02-03 12:10:00,46.87,47.0,46.84,46.88,27427.0,41.5392,41.6544,41.5126,41.5481,27427.0
2021-02-03 12:15:00,46.89,46.95,46.83,46.91,23112.0,41.557,41.6101,41.5038,41.5747,23112.0
2021-02-03 12:20:00,46.88,47.0,46.86,46.9,28356.0,41.5481,41.6544,41.5304,41.5658,28356.0
2021-02-03 12:25:00,46.89,47.13,46.89,46.95,53575.0,41.557,41.7697,41.557,41.6101,53575.0
2021-02-03 12:30:00,46.93,46.99,46.79,46.87,37109.0,41.5924,41.6456,41.4683,41.5392,37109.0
2021-02-03 12:35:00,46.84,47.01,46.83,46.98,52624.0,41.5126,41.6633,41.5038,41.6367,52624.0
2021-02-03 12:40:00,46.98,47.23,46.98,47.23,57572.0,41.6367,41.8583,41.6367,41.8583,57572.0
2021-02-03 12:45:00,47.22,47.31,47.2,47.27,66124.0,41.8494,41.9292,41.8317,41.8937,66124.0
2021-02-03 12:50:00,47.25,47.41,47.25,47.36,54627.0,41.876,42.0178,41.876,41.9735,54627.0
2021-02-03 12:55:00,47.36,47.38,47.02,47.07,40817.0,41.9735,41.9912,41.6722,41.7165,40817.0
2021-02-03 13:00:00,47.08,47.1,46.95,47.06,33053.0,41.7253,41.7431,41.6101,41.7076,33053.0
2021-02-03 13:05:00,47.05,47.11,47.01,47.08,27821.0,41.6988,41.7519,41.6633,41.7253,27821.0
2021-02-03 13:10:00,47.08,47.08,46.9,47.04,24979.0,41.7253,41.7253,41.5658,41.6899,24979.0
2021-02-03 13:15:00,47.05,47.09,46.96,47.0,30309.0,41.6988,41.7342,41.619,41.6544,30309.0
2021-02-03 13:20:00,46.99,46.99,46.76,46.76,47275.0,41.6456,41.6456,41.4417,41.4417,47275.0
2021-02-03 13:25:00,46.76,46.84,46.67,46.76,32143.0,41.4417,41.5126,41.362,41.4417,32143.0
2021-02-03 13:30:00,46.77,46.82,46.69,46.71,26898.0,41.4506,41.4949,41.3797,41.3974,26898.0
2021-02-03 13:35:00,46.7,46.89,46.66,46.82,22251.0,41.3886,41.557,41.3531,41.4949,22251.0
2021-02-03 13:40:00,46.81,46.88,46.79,46.83,19880.0,41.4861,41.5481,41.4683,41.5038,19880.0
2021-02-03 13:45:00,46.82,46.9,46.79,46.88,17586.0,41.4949,41.5658,41.4683,41.5481,17586.0
2021-02-03 13:50:00,46.88,46.91,46.81,46.84,22760.0,41.5481,41.5747,41.4861,41.5126,22760.0
2021-02-03 13:55:00,46.85,46.95,46.83,46.86,17976.0,41.5215,41.6101,41.5038,41.5304,17976.0
2021-02-03 14:00:00,46.86,47.11,46.83,47.0,81937.0,41.5304,41.7519,41.5038,41.6544,81937.0
2021-02-03 14:05:00,47.0,47.07,46.94,47.07,49215.0,41.6544,41.7165,41.6013,41.7165,49215.0
2021-02-03 14:10:00,47.06,47.11,47.02,47.05,25271.0,41.7076,41.7519,41.6722,41.6988,25271.0
2021-02-03 14:15:00,47.05,47.15,47.04,47.12,31178.0,41.6988,41.7874,41.6899,41.7608,31178.0
2021-02-03 14:20:00,47.13,47.14,47.08,47.13,28403.0,41.7697,41.7785,41.7253,41.7697,28403.0
2021-02-03 14:25:00,47.11,47.15,47.06,47.08,41381.0,41.7519,41.7874,41.7076,41.7253,41381.0
2021-02-03 14:30:00,47.08,47.19,47.08,47.18,48083.0,41.7253,41.8228,41.7253,41.814,48083.0
2021-02-03 14:35:00,47.18,47.26,47.17,47.23,40319.0,41.814,41.8849,41.8051,41.8583,40319.0
2021-02-03 14:40:00,47.23,47.41,47.2,47.41,59596.0,41.8583,42.0178,41.8317,42.0178,59596.0
2021-02-03 14:45:00,47.4,47.45,47.37,47.43,52838.0,42.0089,42.0533,41.9824,42.0355,52838.0
2021-02-03 14:50:00,47.43,47.43,47.33,47.39,24516.0,42.0355,42.0355,41.9469,42.0001,24516.0
2021-02-03 14:55:00,47.38,47.46,47.3,47.41,49600.0,41.9912,42.0621,41.9203,42.0178,49600.0
2021-02-03 15:00:00,47.41,47.44,47.28,47.29,32647.0,42.0178,42.0444,41.9026,41.9115,32647.0
2021-02-03 15:05:00,47.3,47.39,47.27,47.3,34297.0,41.9203,42.0001,41.8937,41.9203,34297.0
2021-02-03 15:10:00,47.29,47.35,47.2,47.32,50813.0,41.9115,41.9646,41.8317,41.938,50813.0
2021-02-03 15:15:00,47.33,47.45,47.29,47.3,87462.0,41.9469,42.0533,41.9115,41.9203,87462.0
2021-02-03 15:20:00,47.3,47.35,47.22,47.26,75176.0,41.9203,41.9646,41.8494,41.8849,75176.0
2021-02-03 15:25:00,47.26,47.35,47.14,47.17,52925.0,41.8849,41.9646,41.7785,41.8051,52925.0
2021-02-03 15:30:00,47.16,47.2,47.04,47.2,94999.0,41.7962,41.8317,41.6899,41.8317,94999.0
2021-02-03 15:35:00,47.21,47.23,47.08,47.08,66211.0,41.8406,41.8583,41.7253,41.7253,66211.0
2021-02-03 15:40:00,47.07,47.21,47.05,47.07,68589.0,41.7165,41.8406,41.6988,41.7165,68589.0
2021-02-03 15:45:00,47.08,47.22,47.07,47.21,91772.0,41.7253,41.8494,41.7165,41.8406,91772.0
2021-02-03 15:50:00,47.22,47.39,47.21,47.3,146060.0,41.8494,42.0001,41.8406,41.9203,146060.0
2021-02-03 15:55:00,47.31,47.34,47.23,47.32,341051.0,41.9292,41.9558,41.8583,41.938,341051.0
2021-02-04 09:30:00,47.82,48.28,47.28,48.12,194337.0,42.3812,42.7889,41.9026,42.6471,194337.0
2021-02-04 09:35:00,48.08,48.23,47.94,48.17,72495.0,42.6116,42.7445,42.4875,42.6914,72495.0
2021-02-04 09:40:00,48.16,48.19,47.67,47.67,45051.0,42.6825,42.7091,42.2482,42.2482,45051.0
2021-02-04 09:45:00,47.65,47.82,47.49,47.82,50568.0,42.2305,42.3812,42.0887,42.3812,50568.0
2021-02-04 09:50:00,47.78,47.85,47.58,47.66,41366.0,42.3457,42.4078,42.1685,42.2394,41366.0
2021-02-04 09:55:00,47.66,47.77,47.6,47.69,45564.0,42.2394,42.3369,42.1862,42.266,45564.0
2021-02-04 10:00:00,47.69,47.71,47.52,47.58,38322.0,42.266,42.2837,42.1153,42.1685,38322.0
2021-02-04 10:05:00,47.57,47.63,47.32,47.32,43765.0,42.1596,42.2128,41.938,41.938,43765.0
2021-02-04 10:10:00,47.34,47.44,47.1,47.17,88140.0,41.9558,42.0444,41.7431,41.8051,88140.0
2021-02-04 10:15:00,47.17,47.24,47.01,47.05,34151.0,41.8051,41.8671,41.6633,41.6988,34151.0
2021-02-04 10:20:00,47.04,47.04,46.82,46.88,73583.0,41.6899,41.6899,41.4949,41.5481,73583.0
2021-02-04 10:25:00,46.87,46.94,46.59,46.62,55935.0,41.5392,41.6013,41.2911,41.3177,55935.0
2021-02-04 10:30:00,46.62,46.91,46.6,46.74,66614.0,41.3177,41.5747,41.2999,41.424,66614.0
2021-02-04 10:35:00,46.74,46.91,46.63,46.91,31623.0,41.424,41.5747,41.3265,41.5747,31623.0
2021-02-04 10:40:00,46.91,47.1,46.89,47.06,62485.0,41.5747,41.7431,41.557,41.7076,62485.0
2021-02-04 10:45:00,47.06,47.15,47.04,47.13,41507.0,41.7076,41.7874,41.6899,41.7697,41507.0
2021-02-04 10:50:00,47.13,47.2,47.11,47.14,27271.0,41.7697,41.8317,41.7519,41.7785,27271.0
2021-02-04 10:55:00,47.13,47.18,46.99,47.15,24308.0,41.7697,41.814,41.6456,41.7874,24308.0
2021-02-04 11:00:00,47.16,47.25,47.09,47.23,35677.0,41.7962,41.876,41.7342,41.8583,35677.0
2021-02-04 11:05:00,47.24,47.24,46.98,47.1,26190.0,41.8671,41.8671,41.6367,41.7431,26190.0
2021-02-04 11:10:00,47.1,47.17,46.95,46.98,26192.0,41.7431,41.8051,41.6101,41.6367,26192.0
2021-02-04 11:15:00,46.98,46.99,46.87,46.95,31710.0,41.6367,41.6456,41.5392,41.6101,31710.0
2021-02-04 11:20:00,46.97,47.26,46.92,47.23,46795.0,41.6279,41.8849,41.5835,41.8583,46795.0
2021-02-04 11:25:00,47.23,47.26,47.1,47.16,23888.0,41.8583,41.8849,41.7431,41.7962,23888.0
2021-02-04 11:30:00,47.13,47.16,47.03,47.16,29387.0,41.7697,41.7962,41.681,41.7962,29387.0
2021-02-04 11:35:00,47.16,47.18,47.08,47.11,17154.0,41.7962,41.814,41.7253,41.7519,17154.0
2021-02-04 11:40:00,47.11,47.22,47.11,47.19,19386.0,41.7519,41.8494,41.7519,41.8228,19386.0
2021-02-04 11:45:00,47.18,47.21,47.12,47.2,20186.0,41.814,41.8406,41.7608,41.8317,20186.0
2021-02-04 11:50:00,47.19,47.27,47.17,47.25,52386.0,41.8228,41.8937,41.8051,41.876,52386.0
2021-02-04 11:55:00,47.25,47.37,47.23,47.33,39186.0,41.876,41.9824,41.8583,41.9469,39186.0
2021-02-04 12:00:00,47.33,47.37,47.23,47.33,34676.0,41.9469,41.9824,41.8583,41.9469,34676.0
2021-02-04 12:05:00,47.33,47.33,47.18,47.27,64969.0,41.9469,41.9469,41.814,41.8937,64969.0
2021-02-04 12:10:00,47.27,47.38,47.23,47.35,26069.0,41.8937,41.9912,41.8583,41.9646,26069.0
2021-02-04 12:15:00,47.34,47.41,47.33,47.37,30955.0,41.9558,42.0178,41.9469,41.9824,30955.0
2021-02-04 12:20:00,47.36,47.46,47.35,47.46,22079.0,41.9735,42.0621,41.9646,42.0621,22079.0
2021-02-04 12:25:00,47.46,47.49,47.43,47.47,16476.0,42.0621,42.0887,42.0355,42.071,16476.0
2021-02-04 12:30:00,47.47,47.47,47.33,47.35,23653.0,42.071,42.071,41.9469,41.9646,23653.0
2021-02-04 12:35:00,47.34,47.53,47.33,47.47,28497.0,41.9558,42.1242,41.9469,42.071,28497.0
2021-02-04 12:40:00,47.47,47.52,47.42,47.46,28037.0,42.071,42.1153,42.0267,42.0621,28037.0
2021-02-04 12:45:00,47.45,47.52,47.45,47.52,13217.0,42.0533,42.1153,42.0533,42.1153,13217.0
2021-02-04 12:50:00,47.52,47.52,47.38,47.43,22007.0,42.1153,42.1153,41.9912,42.0355,22007.0
2021-02-04 12:55:00,47.41,47.43,47.35,47.38,11042.0,42.0178,42.0355,41.9646,41.9912,11042.0
2021-02-04 13:00:00,47.38,47.41,47.32,47.39,13610.0,41.9912,42.0178,41.938,42.0001,13610.0
2021-02-04 13:05:00,47.38,47.54,47.38,47.44,36697.0,41.9912,42.133,41.9912,42.0444,36697.0
2021-02-04 13:10:00,47.46,47.53,47.38,47.45,65298.0,42.0621,42.1242,41.9912,42.0533,65298.0
2021-02-04 13:15:00,47.44,47.47,47.41,47.44,24767.0,42.0444,42.071,42.0178,42.0444,24767.0
2021-02-04 13:20:00,47.43,47.49,47.41,47.46,13721.0,42.0355,42.0887,42.0178,42.0621,13721.0
2021-02-04 13:25:00,47.47,47.52,47.4,47.44,26203.0,42.071,42.1153,42.0089,42.0444,26203.0
2021-02-04 13:30:00,47.44,47.47,47.36,47.43,14836.0,42.0444,42.071,41.9735,42.0355,14836.0
2021-02-04 13:35:00,47.43,47.58,47.41,47.48,25559.0,42.0355,42.1685,42.0178,42.0798,25559.0
2021-02-04 13:40:00,47.48,47.48,47.39,47.41,40450.0,42.0798,42.0798,42.0001,42.0178,40450.0
2021-02-04 13:45:00,47.41,47.46,47.28,47.37,69790.0,42.0178,42.0621,41.9026,41.9824,69790.0
2021-02-04 13:50:00,47.34,47.4,47.3,47.35,17770.0,41.9558,42.0089,41.9203,41.9646,17770.0
2021-02-04 13:55:00,47.35,47.37,47.3,47.31,29620.0,41.9646,41.9824,41.9203,41.9292,29620.0
2021-02-04 14:00:00,47.31,47.4,47.26,47.37,21579.0,41.9292,42.0089,41.8849,41.9824,21579.0
2021-02-04 14:05:00,47.37,47.37,47.3,47.31,20486.0,41.9824,41.9824,41.9203,41.9292,20486.0
2021-02-04 14:10:00,47.32,47.48,47.32,47.42,20071.0,41.938,42.0798,41.938,42.0267,20071.0
2021-02-04 14:15:00,47.42,47.42,47.33,47.36,24246.0,42.0267,42.0267,41.9469,41.9735,24246.0
2021-02-04 14:20:00,47.37,47.4,47.33,47.37,19949.0,41.9824,42.0089,41.9469,41.9824,19949.0
2021-02-04 14:25:00,47.37,47.41,47.33,47.39,36258.0,41.9824,42.0178,41.9469,42.0001,36258.0
2021-02-04 14:30:00,47.39,47.45,47.36,47.43,20754.0,42.0001,42.0533,41.9735,42.0355,20754.0
2021-02-04 14:35:00,47.43,47.43,47.34,47.35,18412.0,42.0355,42.0355,41.9558,41.9646,18412.0
2021-02-04 14:40:00,47.35,47.38,47.32,47.37,23049.0,41.9646,41.9912,41.938,41.9824,23049.0
2021-02-04 14:45:00,47.37,47.37,47.31,47.37,27007.0,41.9824,41.9824,41.9292,41.9824,27007.0
2021-02-04 14:50:00,47.39,47.44,47.31,47.33,41981.0,42.0001,42.0444,41.9292,41.9469,41981.0
2021-02-04 14:55:00,47.33,47.4,47.28,47.28,39987.0,41.9469,42.0089,41.9026,41.9026,39987.0
2021-02-04 15:00:00,47.28,47.28,47.19,47.22,34853.0,41.9026,41.9026,41.8228,41.8494,34853.0
2021-02-04 15:05:00,47.23,47.29,47.21,47.23,19575.0,41.8583,41.9115,41.8406,41.8583,19575.0
2021-02-04 15:10:00,47.22,47.22,47.11,47.14,19534.0,41.8494,41.8494,41.7519,41.7785,19534.0
2021-02-04 15:15:00,47.13,47.13,47.04,47.06,26160.0,41.7697,41.7697,41.6899,41.7076,26160.0
2021-02-04 15:20:00,47.06,47.06,46.95,46.95,29643.0,41.7076,41.7076,41.6101,41.6101,29643.0
2021-02-04 15:25:00,46.98,47.05,46.97,46.99,34091.0,41.6367,41.6988,41.6279,41.6456,34091.0
2021-02-04 15:30:00,47.01,47.05,46.95,46.98,38828.0,41.6633,41.6988,41.6101,41.6367,38828.0
2021-02-04 15:35:00,46.98,47.06,46.92,47.05,54478.0,41.6367,41.7076,41.5835,41.6988,54478.0
2021-02-04 15:40:00,47.06,47.1,47.03,47.05,48469.0,41.7076,41.7431,41.681,41.6988,48469.0
2021-02-04 15:45:00,47.05,47.15,47.04,47.09,54656.0,41.6988,41.7874,41.6899,41.7342,54656.0
2021-02-04 15:50:00,47.08,47.11,47.01,47.08,80767.0,41.7253,41.7519,41.6633,41.7253,80767.0
2021-02-04 15:55:00,47.09,47.37,47.08,47.34,325803.0,41.7342,41.9824,41.7253,41.9558,325803.0
2021-02-05 09:30:00,48.01,48.23,47.78,47.88,94939.0,42.5496,42.7445,42.3457,42.4344,94939.0
2021-02-05 09:35:00,47.87,47.89,47.25,47.59,89547.0,42.4255,42.4432,41.876,42.1773,89547.0
2021-02-05 09:40:00,47.61,47.89,47.58,47.82,59664.0,42.1951,42.4432,42.1685,42.3812,59664.0
2021-02-05 09:45:00,47.89,47.9,47.57,47.65,34588.0,42.4432,42.4521,42.1596,42.2305,34588.0
2021-02-05 09:50:00,47.69,47.77,47.58,47.74,43370.0,42.266,42.3369,42.1685,42.3103,43370.0
2021-02-05 09:55:00,47.74,47.81,47.56,47.6,28103.0,42.3103,42.3723,42.1507,42.1862,28103.0
2021-02-05 10:00:00,47.61,47.81,47.51,47.75,23499.0,42.1951,42.3723,42.1064,42.3191,23499.0
2021-02-05 10:05:00,47.73,47.76,47.51,47.56,19612.0,42.3014,42.328,42.1064,42.1507,19612.0
2021-02-05 10:10:00,47.55,47.61,47.23,47.24,34063.0,42.1419,42.1951,41.8583,41.8671,34063.0
2021-02-05 10:15:00,47.26,47.49,47.26,47.31,34489.0,41.8849,42.0887,41.8849,41.9292,34489.0
2021-02-05 10:20:00,47.27,47.56,47.25,47.56,21357.0,41.8937,42.1507,41.876,42.1507,21357.0
2021-02-05 10:25:00,47.57,47.85,47.54,47.83,50436.0,42.1596,42.4078,42.133,42.39,50436.0
2021-02-05 10:30:00,47.83,47.89,47.76,47.86,33284.0,42.39,42.4432,42.328,42.4166,33284.0
2021-02-05 10:35:00,47.87,48.0,47.86,47.97,56421.0,42.4255,42.5407,42.4166,42.5141,56421.0
2021-02-05 10:40:00,47.97,48.21,47.95,48.11,27989.0,42.5141,42.7268,42.4964,42.6382,27989.0
2021-02-05 10:45:00,48.12,48.21,48.03,48.12,45741.0,42.6471,42.7268,42.5673,42.6471,45741.0
2021-02-05 10:50:00,48.12,48.13,47.75,47.78,46587.0,42.6471,42.6559,42.3191,42.3457,46587.0
2021-02-05 10:55:00,47.78,47.99,47.77,47.89,16242.0,42.3457,42.5318,42.3369,42.4432,16242.0
2021-02-05 11:00:00,47.9,47.92,47.8,47.85,16948.0,42.4521,42.4698,42.3635,42.4078,16948.0
2021-02-05 11:05:00,47.85,47.93,47.81,47.87,18916.0,42.4078,42.4787,42.3723,42.4255,18916.0
2021-02-05 11:10:00,47.86,47.92,47.8,47.9,16846.0,42.4166,42.4698,42.3635,42.4521,16846.0
2021-02-05 11:15:00,47.88,47.91,47.81,47.81,23573.0,42.4344,42.4609,42.3723,42.3723,23573.0
2021-02-05 11:20:00,47.76,47.87,47.7,47.81,15160.0,42.328,42.4255,42.2748,42.3723,15160.0
2021-02-05 11:25:00,47.8,47.86,47.74,47.84,18779.0,42.3635,42.4166,42.3103,42.3989,18779.0
2021-02-05 11:30:00,47.83,47.88,47.66,47.7,23515.0,42.39,42.4344,42.2394,42.2748,23515.0
2021-02-05 11:35:00,47.7,47.71,47.61,47.66,35545.0,42.2748,42.2837,42.1951,42.2394,35545.0
2021-02-05 11:40:00,47.66,47.73,47.64,47.67,26408.0,42.2394,42.3014,42.2217,42.2482,26408.0
2021-02-05 11:45:00,47.67,47.68,47.55,47.59,27070.0,42.2482,42.2571,42.1419,42.1773,27070.0
2021-02-05 11:50:00,47.58,47.6,47.46,47.55,43192.0,42.1685,42.1862,42.0621,42.1419,43192.0
2021-02-05 11:55:00,47.55,47.71,47.52,47.57,125187.0,42.1419,42.2837,42.1153,42.1596,125187.0
2021-02-05 12:00:00,47.58,47.72,47.44,47.72,24118.0,42.1685,42.2926,42.0444,42.2926,24118.0
2021-02-05 12:05:00,47.73,47.77,47.7,47.73,27400.0,42.3014,42.3369,42.2748,42.3014,27400.0
2021-02-05 12:10:00,47.74,47.99,47.71,47.95,32972.0,42.3103,42.5318,42.2837,42.4964,32972.0
2021-02-05 12:15:00,47.93,48.04,47.93,47.97,35467.0,42.4787,42.5762,42.4787,42.5141,35467.0
2021-02-05 12:20:00,47.95,48.06,47.93,48.0,30878.0,42.4964,42.5939,42.4787,42.5407,30878.0
2021-02-05 12:25:00,48.0,48.11,47.98,48.11,32293.0,42.5407,42.6382,42.523,42.6382,32293.0
2021-02-05 12:30:00,48.1,48.14,48.05,48.09,29157.0,42.6293,42.6648,42.585,42.6205,29157.0
2021-02-05 12:35:00,48.08,48.16,48.0,48.03,28273.0,42.6116,42.6825,42.5407,42.5673,28273.0
2021-02-05 12:40:00,47.99,48.03,47.92,48.03,15728.0,42.5318,42.5673,42.4698,42.5673,15728.0
2021-02-05 12:45:00,48.02,48.04,47.88,47.91,30603.0,42.5584,42.5762,42.4344,42.4609,30603.0
2021-02-05 12:50:00,47.9,47.95,47.87,47.89,11220.0,42.4521,42.4964,42.4255,42.4432,11220.0
2021-02-05 12:55:00,47.89,47.91,47.85,47.89,14501.0,42.4432,42.4609,42.4078,42.4432,14501.0
2021-02-05 13:00:00,47.89,47.92,47.83,47.89,23807.0,42.4432,42.4698,42.39,42.4432,23807.0
2021-02-05 13:05:00,47.88,47.89,47.76,47.77,23997.0,42.4344,42.4432,42.328,42.3369,23997.0
2021-02-05 13:10:00,47.78,47.85,47.76,47.79,11992.0,42.3457,42.4078,42.328,42.3546,11992.0
2021-02-05 13:15:00,47.79,47.82,47.77,47.81,20180.0,42.3546,42.3812,42.3369,42.3723,20180.0
2021-02-05 13:20:00,47.81,47.81,47.74,47.78,15659.0,42.3723,42.3723,42.3103,42.3457,15659.0
2021-02-05 13:25:00,47.79,47.86,47.76,47.82,20809.0,42.3546,42.4166,42.328,42.3812,20809.0
2021-02-05 13:30:00,47.83,47.88,47.82,47.86,22974.0,42.39,42.4344,42.3812,42.4166,22974.0
2021-02-05 13:35:00,47.88,47.89,47.81,47.83,15949.0,42.4344,42.4432,42.3723,42.39,15949.0
2021-02-05 13:40:00,47.83,47.83,47.69,47.7,24267.0,42.39,42.39,42.266,42.2748,24267.0
2021-02-05 13:45:00,47.69,47.88,47.69,47.88,19773.0,42.266,42.4344,42.266,42.4344,19773.0
2021-02-05 13:50:00,47.89,47.96,47.83,47.95,18540.0,42.4432,42.5053,42.39,42.4964,18540.0
2021-02-05 13:55:00,47.95,47.96,47.87,47.87,30681.0,42.4964,42.5053,42.4255,42.4255,30681.0
2021-02-05 14:00:00,47.88,47.92,47.84,47.9,15759.0,42.4344,42.4698,42.3989,42.4521,15759.0
2021-02-05 14:05:00,47.91,47.94,47.89,47.91,26461.0,42.4609,42.4875,42.4432,42.4609,26461.0
2021-02-05 14:10:00,47.91,48.06,47.91,48.05,16797.0,42.4609,42.5939,42.4609,42.585,16797.0
2021-02-05 14:15:00,48.05,48.1,48.0,48.07,27509.0,42.585,42.6293,42.5407,42.6027,27509.0
2021-02-05 14:20:00,48.08,48.09,47.91,47.92,19695.0,42.6116,42.6205,42.4609,42.4698,19695.0
2021-02-05 14:25:00,47.93,47.98,47.9,47.97,18464.0,42.4787,42.523,42.4521,42.5141,18464.0
2021-02-05 14:30:00,47.98,48.08,47.97,47.99,47644.0,42.523,42.6116,42.5141,42.5318,47644.0
2021-02-05 14:35:00,47.99,48.02,47.95,48.02,17476.0,42.5318,42.5584,42.4964,42.5584,17476.0
2021-02-05 14:40:00,47.99,48.0,47.91,47.93,8832.0,42.5318,42.5407,42.4609,42.4787,8832.0
2021-02-05 14:45:00,47.92,48.02,47.89,47.95,13183.0,42.4698,42.5584,42.4432,42.4964,13183.0
2021-02-05 14:50:00,47.97,47.98,47.92,47.95,19874.0,42.5141,42.523,42.4698,42.4964,19874.0
2021-02-05 14:55:00,47.95,48.0,47.92,47.96,16516.0,42.4964,42.5407,42.4698,42.5053,16516.0
2021-02-05 15:00:00,47.96,48.01,47.91,47.96,24953.0,42.5053,42.5496,42.4609,42.5053,24953.0
2021-02-05 15:05:00,47.97,47.97,47.91,47.92,15339.0,42.5141,42.5141,42.4609,42.4698,15339.0
2021-02-05 15:10:00,47.92,47.95,47.86,47.88,17651.0,42.4698,42.4964,42.4166,42.4344,17651.0
2021-02-05 15:15:00,47.88,47.93,47.81,47.83,28706.0,42.4344,42.4787,42.3723,42.39,28706.0
2021-02-05 15:20:00,47.81,47.85,47.78,47.8,37443.0,42.3723,42.4078,42.3457,42.3635,37443.0
2021-02-05 15:25:00,47.79,47.8,47.73,47.74,31719.0,42.3546,42.3635,42.3014,42.3103,31719.0
2021-02-05 15:30:00,47.73,47.81,47.73,47.79,40352.0,42.3014,42.3723,42.3014,42.3546,40352.0
2021-02-05 15:35:00,47.79,47.82,47.74,47.75,42797.0,42.3546,42.3812,42.3103,42.3191,42797.0
2021-02-05 15:40:00,47.76,47.76,47.72,47.72,37135.0,42.328,42.328,42.2926,42.2926,37135.0
2021-02-05 15:45:00,47.73,47.82,47.69,47.69,50438.0,42.3014,42.3812,42.266,42.266,50438.0
2021-02-05 15:50:00,47.71,47.73,47.59,47.65,99581.0,42.2837,42.3014,42.1773,42.2305,99581.0
2021-02-05 15:55:00,47.66,47.78,47.62,47.63,255341.0,42.2394,42.3457,42.2039,42.2128,255341.0
2021-02-08 09:30:00,48.22,48.72,48.15,48.54,103432.0,42.7357,43.1788,42.6736,43.0193,103432.0
2021-02-08 09:35:00,48.51,48.61,48.32,48.44,51381.0,42.9927,43.0813,42.8243,42.9307,51381.0
2021-02-08 09:40:00,48.44,48.51,48.35,48.46,25748.0,42.9307,42.9927,42.8509,42.9484,25748.0
2021-02-08 09:45:00,48.5,48.75,48.5,48.65,46518.0,42.9838,43.2054,42.9838,43.1168,46518.0
2021-02-08 09:50:00,48.65,48.83,48.63,48.67,58407.0,43.1168,43.2763,43.0991,43.1345,58407.0
2021-02-08 09:55:00,48.68,48.87,48.66,48.78,44244.0,43.1434,43.3118,43.1256,43.232,44244.0
2021-02-08 10:00:00,48.77,48.9,48.75,48.79,43583.0,43.2231,43.3383,43.2054,43.2409,43583.0
2021-02-08 10:05:00,48.78,48.87,48.75,48.86,49079.0,43.232,43.3118,43.2054,43.3029,49079.0
2021-02-08 10:10:00,48.87,49.0,48.81,49.0,51428.0,43.3118,43.427,43.2586,43.427,51428.0
2021-02-08 10:15:00,49.0,49.13,48.98,49.06,82902.0,43.427,43.5422,43.4092,43.4801,82902.0
2021-02-08 10:20:00,49.06,49.26,49.0,49.23,63692.0,43.4801,43.6574,43.427,43.6308,63692.0
2021-02-08 10:25:00,49.2,49.44,49.16,49.39,93887.0,43.6042,43.8169,43.5688,43.7726,93887.0
2021-02-08 10:30:00,49.39,49.46,49.25,49.35,109873.0,43.7726,43.8347,43.6485,43.7372,109873.0
2021-02-08 10:35:00,49.34,49.34,48.83,48.91,109305.0,43.7283,43.7283,43.2763,43.3472,109305.0
2021-02-08 10:40:00,48.94,49.01,48.87,48.95,21283.0,43.3738,43.4358,43.3118,43.3827,21283.0
2021-02-08 10:45:00,48.99,49.13,48.97,49.12,37327.0,43.4181,43.5422,43.4004,43.5333,37327.0
2021-02-08 10:50:00,49.08,49.15,48.93,49.0,29636.0,43.4979,43.5599,43.3649,43.427,29636.0
2021-02-08 10:55:00,48.99,49.0,48.81,48.94,33521.0,43.4181,43.427,43.2586,43.3738,33521.0
2021-02-08 11:00:00,48.97,49.15,48.93,49.15,53276.0,43.4004,43.5599,43.3649,43.5599,53276.0
2021-02-08 11:05:00,49.14,49.26,49.14,49.26,26458.0,43.551,43.6574,43.551,43.6574,26458.0
2021-02-08 11:10:00,49.25,49.25,49.03,49.09,40924.0,43.6485,43.6485,43.4536,43.5067,40924.0
2021-02-08 11:15:00,49.09,49.24,49.06,49.23,42110.0,43.5067,43.6397,43.4801,43.6308,42110.0
2021-02-08 11:20:00,49.25,49.33,49.23,49.28,27302.0,43.6485,43.7194,43.6308,43.6751,27302.0
2021-02-08 11:25:00,49.28,49.31,49.19,49.27,24688.0,43.6751,43.7017,43.5954,43.6663,24688.0
2021-02-08 11:30:00,49.28,49.33,49.1,49.21,31091.0,43.6751,43.7194,43.5156,43.6131,31091.0
2021-02-08 11:35:00,49.21,49.24,49.13,49.21,28196.0,43.6131,43.6397,43.5422,43.6131,28196.0
2021-02-08 11:40:00,49.2,49.22,48.99,48.99,40160.0,43.6042,43.6219,43.4181,43.4181,40160.0
2021-02-08 11:45:00,49.0,49.14,49.0,49.14,22930.0,43.427,43.551,43.427,43.551,22930.0
2021-02-08 11:50:00,49.12,49.22,49.1,49.19,23693.0,43.5333,43.6219,43.5156,43.5954,23693.0
2021-02-08 11:55:00,49.21,49.31,49.15,49.23,27432.0,43.6131,43.7017,43.5599,43.6308,27432.0
2021-02-08 12:00:00,49.24,49.33,49.21,49.28,19778.0,43.6397,43.7194,43.6131,43.6751,19778.0
2021-02-08 12:05:00,49.26,49.32,49.16,49.17,26792.0,43.6574,43.7106,43.5688,43.5776,26792.0
2021-02-08 12:10:00,49.19,49.32,49.14,49.3,36981.0,43.5954,43.7106,43.551,43.6929,36981.0
2021-02-08 12:15:00,49.3,49.36,49.29,49.3,38841.0,43.6929,43.746,43.684,43.6929,38841.0
2021-02-08 12:20:00,49.3,49.38,49.28,49.36,41680.0,43.6929,43.7638,43.6751,43.746,41680.0
2021-02-08 12:25:00,49.37,49.53,49.31,49.46,92400.0,43.7549,43.8967,43.7017,43.8347,92400.0
2021-02-08 12:30:00,49.46,49.63,49.46,49.61,83863.0,43.8347,43.9853,43.8347,43.9676,83863.0
2021-02-08 12:35:00,49.59,49.65,49.54,49.64,36793.0,43.9499,44.003,43.9056,43.9942,36793.0
2021-02-08 12:40:00,49.62,49.66,49.58,49.62,40731.0,43.9765,44.0119,43.941,43.9765,40731.0
2021-02-08 12:45:00,49.61,49.71,49.51,49.51,86687.0,43.9676,44.0562,43.879,43.879,86687.0
2021-02-08 12:50:00,49.53,49.66,49.47,49.51,53672.0,43.8967,44.0119,43.8435,43.879,53672.0
2021-02-08 12:55:00,49.53,49.55,49.5,49.55,18672.0,43.8967,43.9144,43.8701,43.9144,18672.0
2021-02-08 13:00:00,49.56,49.56,49.45,49.45,24402.0,43.9233,43.9233,43.8258,43.8258,24402.0
2021-02-08 13:05:00,49.43,49.49,49.4,49.43,24563.0,43.8081,43.8612,43.7815,43.8081,24563.0
2021-02-08 13:10:00,49.43,49.6,49.38,49.53,30631.0,43.8081,43.9587,43.7638,43.8967,30631.0
2021-02-08 13:15:00,49.53,49.57,49.44,49.48,51278.0,43.8967,43.9321,43.8169,43.8524,51278.0
2021-02-08 13:20:00,49.47,49.5,49.42,49.46,21048.0,43.8435,43.8701,43.7992,43.8347,21048.0
2021-02-08 13:25:00,49.46,49.58,49.43,49.53,36487.0,43.8347,43.941,43.8081,43.8967,36487.0
2021-02-08 13:30:00,49.53,49.56,49.5,49.54,31162.0,43.8967,43.9233,43.8701,43.9056,31162.0
2021-02-08 13:35:00,49.54,49.55,49.43,49.48,37154.0,43.9056,43.9144,43.8081,43.8524,37154.0
2021-02-08 13:40:00,49.47,49.59,49.45,49.55,37355.0,43.8435,43.9499,43.8258,43.9144,37355.0
2021-02-08 13:45:00,49.55,49.63,49.53,49.6,57600.0,43.9144,43.9853,43.8967,43.9587,57600.0
2021-02-08 13:50:00,49.6,49.62,49.51,49.52,65129.0,43.9587,43.9765,43.879,43.8878,65129.0
2021-02-08 13:55:00,49.51,49.61,49.45,49.46,65609.0,43.879,43.9676,43.8258,43.8347,65609.0
2021-02-08 14:00:00,49.45,49.61,49.41,49.53,53352.0,43.8258,43.9676,43.7903,43.8967,53352.0
2021-02-08 14:05:00,49.53,49.86,49.52,49.81,75787.0,43.8967,44.1892,43.8878,44.1448,75787.0
2021-02-08 14:10:00,49.81,49.82,49.63,49.68,217890.0,44.1448,44.1537,43.9853,44.0296,217890.0
2021-02-08 14:15:00,49.67,49.69,49.58,49.66,23767.0,44.0208,44.0385,43.941,44.0119,23767.0
2021-02-08 14:20:00,49.66,49.8,49.64,49.77,22424.0,44.0119,44.136,43.9942,44.1094,22424.0
2021-02-08 14:25:00,49.76,49.84,49.72,49.75,28641.0,44.1005,44.1714,44.0651,44.0917,28641.0
2021-02-08 14:30:00,49.77,49.82,49.7,49.74,28940.0,44.1094,44.1537,44.0474,44.0828,28940.0
2021-02-08 14:35:00,49.73,49.8,49.71,49.74,33724.0,44.0739,44.136,44.0562,44.0828,33724.0
2021-02-08 14:40:00,49.73,49.8,49.73,49.77,44332.0,44.0739,44.136,44.0739,44.1094,44332.0
2021-02-08 14:45:00,49.77,49.85,49.75,49.75,34679.0,44.1094,44.1803,44.0917,44.0917,34679.0
2021-02-08 14:50:00,49.76,49.77,49.61,49.66,60277.0,44.1005,44.1094,43.9676,44.0119,60277.0
2021-02-08 14:55:00,49.66,49.86,49.64,49.72,89435.0,44.0119,44.1892,43.9942,44.0651,89435.0
2021-02-08 15:00:00,49.72,49.74,49.53,49.55,47667.0,44.0651,44.0828,43.8967,43.9144,47667.0
2021-02-08 15:05:00,49.56,49.61,49.46,49.48,42346.0,43.9233,43.9676,43.8347,43.8524,42346.0
2021-02-08 15:10:00,49.47,49.5,49.38,49.39,40748.0,43.8435,43.8701,43.7638,43.7726,40748.0
2021-02-08 15:15:00,49.38,49.41,49.31,49.32,39127.0,43.7638,43.7903,43.7017,43.7106,39127.0
2021-02-08 15:20:00,49.31,49.38,49.29,49.36,44099.0,43.7017,43.7638,43.684,43.746,44099.0
2021-02-08 15:25:00,49.36,49.44,49.34,49.43,42740.0,43.746,43.8169,43.7283,43.8081,42740.0
2021-02-08 15:30:00,49.43,49.52,49.42,49.47,61141.0,43.8081,43.8878,43.7992,43.8435,61141.0
2021-02-08 15:35:00,49.47,49.65,49.46,49.54,95584.0,43.8435,44.003,43.8347,43.9056,95584.0
2021-02-08 15:40:00,49.54,49.58,49.51,49.52,72615.0,43.9056,43.941,43.879,43.8878,72615.0
2021-02-08 15:45:00,49.52,49.54,49.36,49.36,110866.0,43.8878,43.9056,43.746,43.746,110866.0
2021-02-08 15:50:00,49.36,49.55,49.2,49.23,257221.0,43.746,43.9144,43.6042,43.6308,257221.0
2021-02-08 15:55:00,49.24,49.5,49.19,49.48,658765.0,43.6397,43.8701,43.5954,43.8524,658765.0
2021-02-09 09:30:00,49.05,49.08,48.27,48.49,128752.0,43.4713,43.4979,42.78,42.975,128752.0
2021-02-09 09:35:00,48.52,48.54,48.28,48.34,61711.0,43.0016,43.0193,42.7889,42.842,61711.0
2021-02-09 09:40:00,48.34,48.55,48.13,48.55,88628.0,42.842,43.0282,42.6559,43.0282,88628.0
2021-02-09 09:45:00,48.52,48.81,48.5,48.75,82753.0,43.0016,43.2586,42.9838,43.2054,82753.0
2021-02-09 09:50:00,48.74,49.09,48.66,48.96,147846.0,43.1965,43.5067,43.1256,43.3915,147846.0
2021-02-09 09:55:00,48.92,48.94,48.74,48.84,93237.0,43.3561,43.3738,43.1965,43.2852,93237.0
2021-02-09 10:00:00,48.83,48.91,48.57,48.59,124843.0,43.2763,43.3472,43.0459,43.0636,124843.0
2021-02-09 10:05:00,48.58,48.79,48.45,48.73,56635.0,43.0547,43.2409,42.9395,43.1877,56635.0
2021-02-09 10:10:00,48.76,48.86,48.68,48.79,27843.0,43.2143,43.3029,43.1434,43.2409,27843.0
2021-02-09 10:15:00,48.8,48.94,48.7,48.89,32737.0,43.2497,43.3738,43.1611,43.3295,32737.0
2021-02-09 10:20:00,48.87,48.88,48.76,48.77,35173.0,43.3118,43.3206,43.2143,43.2231,35173.0
2021-02-09 10:25:00,48.77,48.9,48.75,48.89,20561.0,43.2231,43.3383,43.2054,43.3295,20561.0
2021-02-09 10:30:00,48.88,48.91,48.63,48.65,57893.0,43.3206,43.3472,43.0991,43.1168,57893.0
2021-02-09 10:35:00,48.61,48.76,48.59,48.73,16654.0,43.0813,43.2143,43.0636,43.1877,16654.0
2021-02-09 10:40:00,48.71,48.77,48.65,48.74,29613.0,43.17,43.2231,43.1168,43.1965,29613.0
2021-02-09 10:45:00,48.75,48.86,48.74,48.78,26219.0,43.2054,43.3029,43.1965,43.232,26219.0
2021-02-09 10:50:00,48.77,48.83,48.71,48.83,29627.0,43.2231,43.2763,43.17,43.2763,29627.0
2021-02-09 10:55:00,48.81,49.01,48.8,48.87,57561.0,43.2586,43.4358,43.2497,43.3118,57561.0
2021-02-09 11:00:00,48.86,48.86,48.73,48.75,18269.0,43.3029,43.3029,43.1877,43.2054,18269.0
2021-02-09 11:05:00,48.76,48.79,48.7,48.76,43688.0,43.2143,43.2409,43.1611,43.2143,43688.0
2021-02-09 11:10:00,48.77,48.77,48.61,48.63,57393.0,43.2231,43.2231,43.0813,43.0991,57393.0
2021-02-09 11:15:00,48.62,48.63,48.45,48.5,56124.0,43.0902,43.0991,42.9395,42.9838,56124.0
2021-02-09 11:20:00,48.51,48.67,48.45,48.58,27852.0,42.9927,43.1345,42.9395,43.0547,27852.0
2021-02-09 11:25:00,48.59,48.68,48.58,48.68,23685.0,43.0636,43.1434,43.0547,43.1434,23685.0
2021-02-09 11:30:00,48.69,48.72,48.61,48.7,52112.0,43.1522,43.1788,43.0813,43.1611,52112.0
2021-02-09 11:35:00,48.69,48.71,48.58,48.65,51489.0,43.1522,43.17,43.0547,43.1168,51489.0
2021-02-09 11:40:00,48.65,48.68,48.53,48.53,76510.0,43.1168,43.1434,43.0104,43.0104,76510.0
2021-02-09 11:45:00,48.55,48.78,48.55,48.75,34665.0,43.0282,43.232,43.0282,43.2054,34665.0
2021-02-09 11:50:00,48.75,48.78,48.54,48.57,53847.0,43.2054,43.232,43.0193,43.0459,53847.0
2021-02-09 11:55:00,48.57,48.57,48.47,48.5,20203.0,43.0459,43.0459,42.9573,42.9838,20203.0
2021-02-09 12:00:00,48.5,48.65,48.49,48.64,21892.0,42.9838,43.1168,42.975,43.1079,21892.0
2021-02-09 12:05:00,48.62,48.63,48.55,48.63,18647.0,43.0902,43.0991,43.0282,43.0991,18647.0
2021-02-09 12:10:00,48.64,48.7,48.61,48.65,17768.0,43.1079,43.1611,43.0813,43.1168,17768.0
2021-02-09 12:15:00,48.66,48.7,48.62,48.7,19151.0,43.1256,43.1611,43.0902,43.1611,19151.0
2021-02-09 12:20:00,48.7,48.71,48.66,48.66,30461.0,43.1611,43.17,43.1256,43.1256,30461.0
2021-02-09 12:25:00,48.65,48.65,48.57,48.62,22376.0,43.1168,43.1168,43.0459,43.0902,22376.0
2021-02-09 12:30:00,48.62,48.71,48.62,48.7,18712.0,43.0902,43.17,43.0902,43.1611,18712.0
2021-02-09 12:35:00,48.71,48.89,48.68,48.87,23361.0,43.17,43.3295,43.1434,43.3118,23361.0
2021-02-09 12:40:00,48.87,48.97,48.8,48.97,83058.0,43.3118,43.4004,43.2497,43.4004,83058.0
2021-02-09 12:45:00,48.97,49.05,48.94,48.95,65823.0,43.4004,43.4713,43.3738,43.3827,65823.0
2021-02-09 12:50:00,48.96,48.97,48.75,48.76,34504.0,43.3915,43.4004,43.2054,43.2143,34504.0
2021-02-09 12:55:00,48.75,48.78,48.66,48.69,62034.0,43.2054,43.232,43.1256,43.1522,62034.0
2021-02-09 13:00:00,48.69,48.83,48.69,48.76,16432.0,43.1522,43.2763,43.1522,43.2143,16432.0
2021-02-09 13:05:00,48.78,48.79,48.7,48.72,17825.0,43.232,43.2409,43.1611,43.1788,17825.0
2021-02-09 13:10:00,48.73,48.76,48.69,48.74,22025.0,43.1877,43.2143,43.1522,43.1965,22025.0
2021-02-09 13:15:00,48.72,48.72,48.59,48.66,19899.0,43.1788,43.1788,43.0636,43.1256,19899.0
2021-02-09 13:20:00,48.64,48.73,48.56,48.6,18011.0,43.1079,43.1877,43.037,43.0725,18011.0
2021-02-09 13:25:00,48.6,48.6,48.48,48.5,18342.0,43.0725,43.0725,42.9661,42.9838,18342.0
2021-02-09 13:30:00,48.5,48.53,48.41,48.47,35275.0,42.9838,43.0104,42.9041,42.9573,35275.0
2021-02-09 13:35:00,48.47,48.64,48.47,48.63,48452.0,42.9573,43.1079,42.9573,43.0991,48452.0
2021-02-09 13:40:00,48.63,48.71,48.61,48.64,26155.0,43.0991,43.17,43.0813,43.1079,26155.0
2021-02-09 13:45:00,48.64,48.69,48.63,48.66,14566.0,43.1079,43.1522,43.0991,43.1256,14566.0
2021-02-09 13:50:00,48.65,48.69,48.64,48.67,35658.0,43.1168,43.1522,43.1079,43.1345,35658.0
2021-02-09 13:55:00,48.68,48.81,48.67,48.75,18066.0,43.1434,43.2586,43.1345,43.2054,18066.0
2021-02-09 14:00:00,48.74,48.77,48.71,48.73,10218.0,43.1965,43.2231,43.17,43.1877,10218.0
2021-02-09 14:05:00,48.72,48.8,48.7,48.79,20400.0,43.1788,43.2497,43.1611,43.2409,20400.0
2021-02-09 14:10:00,48.79,48.82,48.73,48.77,15084.0,43.2409,43.2674,43.1877,43.2231,15084.0
2021-02-09 14:15:00,48.75,48.79,48.74,48.78,30430.0,43.2054,43.2409,43.1965,43.232,30430.0
2021-02-09 14:20:00,48.78,48.86,48.75,48.86,18344.0,43.232,43.3029,43.2054,43.3029,18344.0
2021-02-09 14:25:00,48.86,48.96,48.85,48.9,23740.0,43.3029,43.3915,43.294,43.3383,23740.0
2021-02-09 14:30:00,48.88,48.89,48.81,48.88,16405.0,43.3206,43.3295,43.2586,43.3206,16405.0
2021-02-09 14:35:00,48.87,48.94,48.84,48.93,18845.0,43.3118,43.3738,43.2852,43.3649,18845.0
2021-02-09 14:40:00,48.93,48.94,48.85,48.85,20715.0,43.3649,43.3738,43.294,43.294,20715.0
2021-02-09 14:45:00,48.83,48.89,48.77,48.89,24178.0,43.2763,43.3295,43.2231,43.3295,24178.0
2021-02-09 14:50:00,48.88,48.88,48.8,48.86,15517.0,43.3206,43.3206,43.2497,43.3029,15517.0
2021-02-09 14:55:00,48.85,48.89,48.8,48.83,13844.0,43.294,43.3295,43.2497,43.2763,13844.0
2021-02-09 15:00:00,48.84,48.92,48.83,48.87,29856.0,43.2852,43.3561,43.2763,43.3118,29856.0
2021-02-09 15:05:00,48.87,48.89,48.79,48.8,28174.0,43.3118,43.3295,43.2409,43.2497,28174.0
2021-02-09 15:10:00,48.81,48.81,48.72,48.77,35148.0,43.2586,43.2586,43.1788,43.2231,35148.0
2021-02-09 15:15:00,48.77,48.77,48.71,48.75,33834.0,43.2231,43.2231,43.17,43.2054,33834.0
2021-02-09 15:20:00,48.75,48.85,48.73,48.84,34134.0,43.2054,43.294,43.1877,43.2852,34134.0
2021-02-09 15:25:00,48.85,48.87,48.8,48.8,42562.0,43.294,43.3118,43.2497,43.2497,42562.0
2021-02-09 15:30:00,48.8,48.97,48.79,48.93,55242.0,43.2497,43.4004,43.2409,43.3649,55242.0
2021-02-09 15:35:00,48.92,49.08,48.92,49.03,64369.0,43.3561,43.4979,43.3561,43.4536,64369.0
2021-02-09 15:40:00,49.03,49.04,48.83,48.87,79720.0,43.4536,43.4624,43.2763,43.3118,79720.0
2021-02-09 15:45:00,48.86,48.93,48.82,48.87,74601.0,43.3029,43.3649,43.2674,43.3118,74601.0
2021-02-09 15:50:00,48.87,48.93,48.84,48.91,100830.0,43.3118,43.3649,43.2852,43.3472,100830.0
2021-02-09 15:55:00,48.91,48.95,48.83,48.87,218705.0,43.3472,43.3827,43.2763,43.3118,218705.0
2021-02-10 09:30:00,49.06,49.31,48.96,49.09,54227.0,43.4801,43.7017,43.3915,43.5067,54227.0
2021-02-10 09:35:00,49.08,49.51,49.02,49.44,40651.0,43.4979,43.879,43.4447,43.8169,40651.0
2021-02-10 09:40:00,49.44,49.49,49.29,49.32,44239.0,43.8169,43.8612,43.684,43.7106,44239.0
2021-02-10 09:45:00,49.34,49.4,49.21,49.24,29914.0,43.7283,43.7815,43.6131,43.6397,29914.0
2021-02-10 09:50:00,49.24,49.29,49.05,49.07,56280.0,43.6397,43.684,43.4713,43.489,56280.0
2021-02-10 09:55:00,49.04,49.11,48.75,48.79,29731.0,43.4624,43.5245,43.2054,43.2409,29731.0
2021-02-10 10:00:00,48.83,49.0,48.81,48.95,22275.0,43.2763,43.427,43.2586,43.3827,22275.0
2021-02-10 10:05:00,48.93,49.0,48.85,48.98,17684.0,43.3649,43.427,43.294,43.4092,17684.0
2021-02-10 10:10:00,49.01,49.05,48.76,48.82,48217.0,43.4358,43.4713,43.2143,43.2674,48217.0
2021-02-10 10:15:00,48.83,49.04,48.78,48.87,32404.0,43.2763,43.4624,43.232,43.3118,32404.0
2021-02-10 10:20:00,48.8,48.84,48.36,48.39,63271.0,43.2497,43.2852,42.8598,42.8863,63271.0
2021-02-10 10:25:00,48.39,48.94,48.38,48.84,41524.0,42.8863,43.3738,42.8775,43.2852,41524.0
2021-02-10 10:30:00,48.83,48.94,48.63,48.71,27866.0,43.2763,43.3738,43.0991,43.17,27866.0
2021-02-10 10:35:00,48.73,48.96,48.73,48.83,24261.0,43.1877,43.3915,43.1877,43.2763,24261.0
2021-02-10 10:40:00,48.82,48.85,48.33,48.37,45886.0,43.2674,43.294,42.8332,42.8686,45886.0
2021-02-10 10:45:00,48.38,48.57,48.32,48.51,49749.0,42.8775,43.0459,42.8243,42.9927,49749.0
2021-02-10 10:50:00,48.49,48.9,48.43,48.87,37350.0,42.975,43.3383,42.9218,43.3118,37350.0
2021-02-10 10:55:00,48.88,49.17,48.77,49.16,41083.0,43.3206,43.5776,43.2231,43.5688,41083.0
2021-02-10 11:00:00,49.16,49.23,49.06,49.09,48592.0,43.5688,43.6308,43.4801,43.5067,48592.0
2021-02-10 11:05:00,49.1,49.22,49.04,49.15,37676.0,43.5156,43.6219,43.4624,43.5599,37676.0
2021-02-10 11:10:00,49.14,49.18,49.02,49.12,26134.0,43.551,43.5865,43.4447,43.5333,26134.0
2021-02-10 11:15:00,49.11,49.25,49.09,49.21,44183.0,43.5245,43.6485,43.5067,43.6131,44183.0
2021-02-10 11:20:00,49.21,49.36,49.12,49.13,59445.0,43.6131,43.746,43.5333,43.5422,59445.0
2021-02-10 11:25:00,49.15,49.31,49.09,49.27,26204.0,43.5599,43.7017,43.5067,43.6663,26204.0
2021-02-10 11:30:00,49.26,49.41,49.17,49.38,32909.0,43.6574,43.7903,43.5776,43.7638,32909.0
2021-02-10 11:35:00,49.4,49.49,49.37,49.42,17361.0,43.7815,43.8612,43.7549,43.7992,17361.0
2021-02-10 11:40:00,49.43,49.49,49.41,49.47,18206.0,43.8081,43.8612,43.7903,43.8435,18206.0
2021-02-10 11:45:00,49.46,49.64,49.45,49.52,42732.0,43.8347,43.9942,43.8258,43.8878,42732.0
2021-02-10 11:50:00,49.53,49.62,49.53,49.56,26901.0,43.8967,43.9765,43.8967,43.9233,26901.0
2021-02-10 11:55:00,49.57,49.65,49.56,49.57,31374.0,43.9321,44.003,43.9233,43.9321,31374.0
2021-02-10 12:00:00,49.58,49.6,49.36,49.53,64175.0,43.941,43.9587,43.746,43.8967,64175.0
2021-02-10 12:05:00,49.55,49.68,49.54,49.68,37217.0,43.9144,44.0296,43.9056,44.0296,37217.0
2021-02-10 12:10:00,49.69,49.76,49.63,49.75,31596.0,44.0385,44.1005,43.9853,44.0917,31596.0
2021-02-10 12:15:00,49.77,49.94,49.76,49.92,44561.0,44.1094,44.2601,44.1005,44.2423,44561.0
2021-02-10 12:20:00,49.93,49.93,49.65,49.65,30892.0,44.2512,44.2512,44.003,44.003,30892.0
2021-02-10 12:25:00,49.65,49.84,49.65,49.78,35638.0,44.003,44.1714,44.003,44.1183,35638.0
2021-02-10 12:30:00,49.77,49.79,49.69,49.77,24823.0,44.1094,44.1271,44.0385,44.1094,24823.0
2021-02-10 12:35:00,49.77,49.85,49.71,49.79,63062.0,44.1094,44.1803,44.0562,44.1271,63062.0
2021-02-10 12:40:00,49.79,49.94,49.79,49.88,19871.0,44.1271,44.2601,44.1271,44.2069,19871.0
2021-02-10 12:45:00,49.88,49.93,49.86,49.86,17421.0,44.2069,44.2512,44.1892,44.1892,17421.0
2021-02-10 12:50:00,49.86,49.94,49.84,49.91,24049.0,44.1892,44.2601,44.1714,44.2335,24049.0
2021-02-10 12:55:00,49.91,49.99,49.91,49.95,54533.0,44.2335,44.3044,44.2335,44.2689,54533.0
2021-02-10 13:00:00,49.95,50.0,49.92,49.98,35237.0,44.2689,44.3132,44.2423,44.2955,35237.0
2021-02-10 13:05:00,49.98,50.08,49.94,50.01,163099.0,44.2955,44.3841,44.2601,44.3221,163099.0
2021-02-10 13:10:00,50.0,50.07,49.94,50.03,38578.0,44.3132,44.3753,44.2601,44.3398,38578.0
2021-02-10 13:15:00,50.04,50.1,49.99,50.04,28681.0,44.3487,44.4019,44.3044,44.3487,28681.0
2021-02-10 13:20:00,50.05,50.12,50.04,50.08,31104.0,44.3575,44.4196,44.3487,44.3841,31104.0
2021-02-10 13:25:00,50.12,50.13,50.05,50.11,21682.0,44.4196,44.4284,44.3575,44.4107,21682.0
2021-02-10 13:30:00,50.1,50.15,49.92,50.01,32034.0,44.4019,44.4462,44.2423,44.3221,32034.0
2021-02-10 13:35:00,50.01,50.12,49.99,50.09,14801.0,44.3221,44.4196,44.3044,44.393,14801.0
2021-02-10 13:40:00,50.09,50.17,50.05,50.12,36098.0,44.393,44.4639,44.3575,44.4196,36098.0
2021-02-10 13:45:00,50.09,50.12,50.04,50.04,28338.0,44.393,44.4196,44.3487,44.3487,28338.0
2021-02-10 13:50:00,50.03,50.04,49.95,49.98,19883.0,44.3398,44.3487,44.2689,44.2955,19883.0
2021-02-10 13:55:00,49.95,49.98,49.86,49.9,18591.0,44.2689,44.2955,44.1892,44.2246,18591.0
2021-02-10 14:00:00,49.9,49.97,49.78,49.79,28254.0,44.2246,44.2866,44.1183,44.1271,28254.0
2021-02-10 14:05:00,49.78,49.88,49.66,49.66,35061.0,44.1183,44.2069,44.0119,44.0119,35061.0
2021-02-10 14:10:00,49.67,49.7,49.6,49.6,24565.0,44.0208,44.0474,43.9587,43.9587,24565.0
2021-02-10 14:15:00,49.61,49.73,49.6,49.68,11505.0,43.9676,44.0739,43.9587,44.0296,11505.0
2021-02-10 14:20:00,49.67,49.69,49.5,49.59,22996.0,44.0208,44.0385,43.8701,43.9499,22996.0
2021-02-10 14:25:00,49.59,49.69,49.57,49.63,20733.0,43.9499,44.0385,43.9321,43.9853,20733.0
2021-02-10 14:30:00,49.66,49.83,49.62,49.76,23651.0,44.0119,44.1626,43.9765,44.1005,23651.0
2021-02-10 14:35:00,49.76,49.76,49.66,49.73,14952.0,44.1005,44.1005,44.0119,44.0739,14952.0
2021-02-10 14:40:00,49.72,49.81,49.71,49.8,15093.0,44.0651,44.1448,44.0562,44.136,15093.0
2021-02-10 14:45:00,49.78,49.83,49.73,49.82,32822.0,44.1183,44.1626,44.0739,44.1537,32822.0
2021-02-10 14:50:00,49.81,49.89,49.78,49.89,18690.0,44.1448,44.2157,44.1183,44.2157,18690.0
2021-02-10 14:55:00,49.89,49.98,49.87,49.94,21223.0,44.2157,44.2955,44.198,44.2601,21223.0
2021-02-10 15:00:00,49.95,50.11,49.92,50.08,28345.0,44.2689,44.4107,44.2423,44.3841,28345.0
2021-02-10 15:05:00,50.08,50.1,50.02,50.05,44692.0,44.3841,44.4019,44.331,44.3575,44692.0
2021-02-10 15:10:00,50.04,50.05,49.86,49.93,32406.0,44.3487,44.3575,44.1892,44.2512,32406.0
2021-02-10 15:15:00,49.91,50.04,49.88,49.98,40066.0,44.2335,44.3487,44.2069,44.2955,40066.0
2021-02-10 15:20:00,49.96,49.97,49.85,49.85,73302.0,44.2778,44.2866,44.1803,44.1803,73302.0
2021-02-10 15:25:00,49.85,49.89,49.76,49.89,27571.0,44.1803,44.2157,44.1005,44.2157,27571.0
2021-02-10 15:30:00,49.89,49.97,49.75,49.77,42692.0,44.2157,44.2866,44.0917,44.1094,42692.0
2021-02-10 15:35:00,49.76,49.77,49.6,49.61,44898.0,44.1005,44.1094,43.9587,43.9676,44898.0
2021-02-10 15:40:00,49.61,49.74,49.57,49.57,74338.0,43.9676,44.0828,43.9321,43.9321,74338.0
2021-02-10 15:45:00,49.57,49.71,49.56,49.63,60072.0,43.9321,44.0562,43.9233,43.9853,60072.0
2021-02-10 15:50:00,49.62,49.85,49.62,49.83,109522.0,43.9765,44.1803,43.9765,44.1626,109522.0
2021-02-10 15:55:00,49.82,49.89,49.74,49.87,317808.0,44.1537,44.2157,44.0828,44.198,317808.0
2021-02-11 09:30:00,49.88,49.88,49.02,49.29,75184.0,44.2069,44.2069,43.4447,43.684,75184.0
2021-02-11 09:35:00,49.24,49.66,49.13,49.66,29926.0,43.6397,44.0119,43.5422,44.0119,29926.0
2021-02-11 09:40:00,49.68,49.94,49.64,49.86,29395.0,44.0296,44.2601,43.9942,44.1892,29395.0
2021-02-11 09:45:00,49.85,49.85,49.53,49.6,47935.0,44.1803,44.1803,43.8967,43.9587,47935.0
2021-02-11 09:50:00,49.6,49.81,49.42,49.47,17442.0,43.9587,44.1448,43.7992,43.8435,17442.0
2021-02-11 09:55:00,49.51,49.74,49.41,49.41,22351.0,43.879,44.0828,43.7903,43.7903,22351.0
2021-02-11 10:00:00,49.41,49.61,49.4,49.51,15308.0,43.7903,43.9676,43.7815,43.879,15308.0
2021-02-11 10:05:00,49.55,49.6,49.4,49.48,17765.0,43.9144,43.9587,43.7815,43.8524,17765.0
2021-02-11 10:10:00,49.47,49.5,49.36,49.44,26959.0,43.8435,43.8701,43.746,43.8169,26959.0
2021-02-11 10:15:00,49.43,49.7,49.36,49.63,17329.0,43.8081,44.0474,43.746,43.9853,17329.0
2021-02-11 10:20:00,49.63,49.69,49.49,49.51,22934.0,43.9853,44.0385,43.8612,43.879,22934.0
2021-02-11 10:25:00,49.52,49.55,49.42,49.52,13465.0,43.8878,43.9144,43.7992,43.8878,13465.0
2021-02-11 10:30:00,49.5,49.51,49.24,49.27,22242.0,43.8701,43.879,43.6397,43.6663,22242.0
2021-02-11 10:35:00,49.27,49.34,49.22,49.29,18218.0,43.6663,43.7283,43.6219,43.684,18218.0
2021-02-11 10:40:00,49.29,49.56,49.29,49.44,19025.0,43.684,43.9233,43.684,43.8169,19025.0
2021-02-11 10:45:00,49.45,49.45,49.33,49.37,17235.0,43.8258,43.8258,43.7194,43.7549,17235.0
2021-02-11 10:50:00,49.36,49.41,49.31,49.33,12275.0,43.746,43.7903,43.7017,43.7194,12275.0
2021-02-11 10:55:00,49.34,49.53,49.34,49.42,22637.0,43.7283,43.8967,43.7283,43.7992,22637.0
2021-02-11 11:00:00,49.44,49.44,49.21,49.21,10960.0,43.8169,43.8169,43.6131,43.6131,10960.0
2021-02-11 11:05:00,49.2,49.2,48.99,49.02,45901.0,43.6042,43.6042,43.4181,43.4447,45901.0
2021-02-11 11:10:00,49.01,49.03,48.82,48.82,97512.0,43.4358,43.4536,43.2674,43.2674,97512.0
2021-02-11 11:15:00,48.82,48.98,48.81,48.93,19470.0,43.2674,43.4092,43.2586,43.3649,19470.0
2021-02-11 11:20:00,48.94,49.15,48.92,49.1,21883.0,43.3738,43.5599,43.3561,43.5156,21883.0
2021-02-11 11:25:00,49.12,49.19,49.07,49.18,16536.0,43.5333,43.5954,43.489,43.5865,16536.0
2021-02-11 11:30:00,49.18,49.22,49.1,49.2,18937.0,43.5865,43.6219,43.5156,43.6042,18937.0
2021-02-11 11:35:00,49.2,49.23,49.05,49.09,17784.0,43.6042,43.6308,43.4713,43.5067,17784.0
2021-02-11 11:40:00,49.09,49.23,49.05,49.23,11708.0,43.5067,43.6308,43.4713,43.6308,11708.0
2021-02-11 11:45:00,49.23,49.25,49.16,49.19,23174.0,43.6308,43.6485,43.5688,43.5954,23174.0
2021-02-11 11:50:00,49.18,49.22,49.01,49.05,26933.0,43.5865,43.6219,43.4358,43.4713,26933.0
2021-02-11 11:55:00,49.06,49.24,49.05,49.21,14991.0,43.4801,43.6397,43.4713,43.6131,14991.0
2021-02-11 12:00:00,49.19,49.26,49.16,49.19,20157.0,43.5954,43.6574,43.5688,43.5954,20157.0
2021-02-11 12:05:00,49.18,49.19,49.04,49.07,24868.0,43.5865,43.5954,43.4624,43.489,24868.0
2021-02-11 12:10:00,49.07,49.15,49.06,49.14,41147.0,43.489,43.5599,43.4801,43.551,41147.0
2021-02-11 12:15:00,49.14,49.14,48.9,48.91,45620.0,43.551,43.551,43.3383,43.3472,45620.0
2021-02-11 12:20:00,48.91,49.04,48.85,48.85,39095.0,43.3472,43.4624,43.294,43.294,39095.0
2021-02-11 12:25:00,48.85,48.85,48.66,48.69,36187.0,43.294,43.294,43.1256,43.1522,36187.0
2021-02-11 12:30:00,48.71,49.04,48.7,49.04,46593.0,43.17,43.4624,43.1611,43.4624,46593.0
2021-02-11 12:35:00,49.05,49.31,49.04,49.29,48487.0,43.4713,43.7017,43.4624,43.684,48487.0
2021-02-11 12:40:00,49.28,49.28,49.06,49.1,21504.0,43.6751,43.6751,43.4801,43.5156,21504.0
2021-02-11 12:45:00,49.1,49.12,48.94,49.0,28924.0,43.5156,43.5333,43.3738,43.427,28924.0
2021-02-11 12:50:00,49.01,49.02,48.8,48.88,17826.0,43.4358,43.4447,43.2497,43.3206,17826.0
2021-02-11 12:55:00,48.89,49.12,48.88,49.08,14925.0,43.3295,43.5333,43.3206,43.4979,14925.0
2021-02-11 13:00:00,49.07,49.07,48.96,49.0,13236.0,43.489,43.489,43.3915,43.427,13236.0
2021-02-11 13:05:00,49.0,49.07,48.97,49.03,20505.0,43.427,43.489,43.4004,43.4536,20505.0
2021-02-11 13:10:00,49.01,49.17,48.98,49.15,23687.0,43.4358,43.5776,43.4092,43.5599,23687.0
2021-02-11 13:15:00,49.16,49.3,49.15,49.27,14388.0,43.5688,43.6929,43.5599,43.6663,14388.0
2021-02-11 13:20:00,49.27,49.37,49.19,49.36,19910.0,43.6663,43.7549,43.5954,43.746,19910.0
2021-02-11 13:25:00,49.37,49.42,49.31,49.32,17175.0,43.7549,43.7992,43.7017,43.7106,17175.0
2021-02-11 13:30:00,49.32,49.41,49.31,49.4,7795.0,43.7106,43.7903,43.7017,43.7815,7795.0
2021-02-11 13:35:00,49.41,49.41,49.28,49.33,21009.0,43.7903,43.7903,43.6751,43.7194,21009.0
2021-02-11 13:40:00,49.34,49.38,49.3,49.33,13346.0,43.7283,43.7638,43.6929,43.7194,13346.0
2021-02-11 13:45:00,49.32,49.37,49.27,49.34,12124.0,43.7106,43.7549,43.6663,43.7283,12124.0
2021-02-11 13:50:00,49.34,49.37,49.29,49.32,17192.0,43.7283,43.7549,43.684,43.7106,17192.0
2021-02-11 13:55:00,49.33,49.42,49.31,49.38,17638.0,43.7194,43.7992,43.7017,43.7638,17638.0
2021-02-11 14:00:00,49.38,49.38,49.24,49.26,30190.0,43.7638,43.7638,43.6397,43.6574,30190.0
2021-02-11 14:05:00,49.25,49.37,49.24,49.29,21407.0,43.6485,43.7549,43.6397,43.684,21407.0
2021-02-11 14:10:00,49.31,49.34,49.23,49.3,18666.0,43.7017,43.7283,43.6308,43.6929,18666.0
2021-02-11 14:15:00,49.29,49.36,49.29,49.33,8962.0,43.684,43.746,43.684,43.7194,8962.0
2021-02-11 14:20:00,49.32,49.36,49.25,49.31,22230.0,43.7106,43.746,43.6485,43.7017,22230.0
2021-02-11 14:25:00,49.29,49.32,49.24,49.27,17073.0,43.684,43.7106,43.6397,43.6663,17073.0
2021-02-11 14:30:00,49.26,49.29,49.21,49.27,17162.0,43.6574,43.684,43.6131,43.6663,17162.0
2021-02-11 14:35:00,49.26,49.26,49.2,49.2,13034.0,43.6574,43.6574,43.6042,43.6042,13034.0
2021-02-11 14:40:00,49.22,49.33,49.22,49.33,10922.0,43.6219,43.7194,43.6219,43.7194,10922.0
2021-02-11 14:45:00,49.33,49.4,49.32,49.34,13157.0,43.7194,43.7815,43.7106,43.7283,13157.0
2021-02-11 14:50:00,49.35,49.38,49.32,49.38,14998.0,43.7372,43.7638,43.7106,43.7638,14998.0
2021-02-11 14:55:00,49.39,49.4,49.32,49.38,14798.0,43.7726,43.7815,43.7106,43.7638,14798.0
2021-02-11 15:00:00,49.38,49.42,49.35,49.39,22995.0,43.7638,43.7992,43.7372,43.7726,22995.0
2021-02-11 15:05:00,49.39,49.46,49.35,49.44,22477.0,43.7726,43.8347,43.7372,43.8169,22477.0
2021-02-11 15:10:00,49.45,49.55,49.44,49.53,22151.0,43.8258,43.9144,43.8169,43.8967,22151.0
2021-02-11 15:15:00,49.53,49.6,49.5,49.55,28923.0,43.8967,43.9587,43.8701,43.9144,28923.0
2021-02-11 15:20:00,49.56,49.61,49.54,49.56,18152.0,43.9233,43.9676,43.9056,43.9233,18152.0
2021-02-11 15:25:00,49.56,49.61,49.51,49.52,15021.0,43.9233,43.9676,43.879,43.8878,15021.0
2021-02-11 15:30:00,49.53,49.57,49.5,49.56,21014.0,43.8967,43.9321,43.8701,43.9233,21014.0
2021-02-11 15:35:00,49.57,49.62,49.48,49.57,30056.0,43.9321,43.9765,43.8524,43.9321,30056.0
2021-02-11 15:40:00,49.56,49.66,49.49,49.53,31852.0,43.9233,44.0119,43.8612,43.8967,31852.0
2021-02-11 15:45:00,49.55,49.6,49.52,49.53,43356.0,43.9144,43.9587,43.8878,43.8967,43356.0
2021-02-11 15:50:00,49.52,49.61,49.49,49.57,102855.0,43.8878,43.9676,43.8612,43.9321,102855.0
2021-02-11 15:55:00,49.57,49.81,49.57,49.76,250978.0,43.9321,44.1448,43.9321,44.1005,250978.0
2021-02-12 09:30:00,49.44,50.0,49.25,49.69,68894.0,43.8169,44.3132,43.6485,44.0385,68894.0
2021-02-12 09:35:00,49.62,50.02,49.61,49.8,19608.0,43.9765,44.331,43.9676,44.136,19608.0
2021-02-12 09:40:00,49.8,49.99,49.74,49.88,12120.0,44.136,44.3044,44.0828,44.2069,12120.0
2021-02-12 09:45:00,49.88,49.92,49.69,49.77,42684.0,44.2069,44.2423,44.0385,44.1094,42684.0
2021-02-12 09:50:00,49.77,49.87,49.66,49.66,17982.0,44.1094,44.198,44.0119,44.0119,17982.0
2021-02-12 09:55:00,49.65,49.96,49.65,49.87,32172.0,44.003,44.2778,44.003,44.198,32172.0
2021-02-12 10:00:00,49.84,50.0,49.82,49.91,26160.0,44.1714,44.3132,44.1537,44.2335,26160.0
2021-02-12 10:05:00,49.92,50.02,49.85,50.02,37317.0,44.2423,44.331,44.1803,44.331,37317.0
2021-02-12 10:10:00,50.0,50.04,49.9,49.95,23340.0,44.3132,44.3487,44.2246,44.2689,23340.0
2021-02-12 10:15:00,49.95,49.98,49.7,49.74,26972.0,44.2689,44.2955,44.0474,44.0828,26972.0
2021-02-12 10:20:00,49.76,49.95,49.7,49.94,22745.0,44.1005,44.2689,44.0474,44.2601,22745.0
2021-02-12 10:25:00,49.93,49.98,49.84,49.85,27964.0,44.2512,44.2955,44.1714,44.1803,27964.0
2021-02-12 10:30:00,49.85,49.92,49.77,49.86,26437.0,44.1803,44.2423,44.1094,44.1892,26437.0
2021-02-12 10:35:00,49.87,50.03,49.87,49.94,87864.0,44.198,44.3398,44.198,44.2601,87864.0
2021-02-12 10:40:00,49.95,50.08,49.85,50.08,54466.0,44.2689,44.3841,44.1803,44.3841,54466.0
2021-02-12 10:45:00,50.09,50.09,49.93,49.97,67552.0,44.393,44.393,44.2512,44.2866,67552.0
2021-02-12 10:50:00,49.96,50.03,49.85,49.86,28259.0,44.2778,44.3398,44.1803,44.1892,28259.0
2021-02-12 10:55:00,49.83,49.99,49.78,49.99,26464.0,44.1626,44.3044,44.1183,44.3044,26464.0
2021-02-12 11:00:00,49.99,50.02,49.83,49.88,47164.0,44.3044,44.331,44.1626,44.2069,47164.0
2021-02-12 11:05:00,49.89,49.96,49.76,49.9,36395.0,44.2157,44.2778,44.1005,44.2246,36395.0
2021-02-12 11:10:00,49.9,50.01,49.9,49.97,33239.0,44.2246,44.3221,44.2246,44.2866,33239.0
2021-02-12 11:15:00,49.98,50.04,49.92,50.03,24711.0,44.2955,44.3487,44.2423,44.3398,24711.0
2021-02-12 11:20:00,50.02,50.04,49.93,49.93,28688.0,44.331,44.3487,44.2512,44.2512,28688.0
2021-02-12 11:25:00,49.95,49.95,49.81,49.83,16422.0,44.2689,44.2689,44.1448,44.1626,16422.0
2021-02-12 11:30:00,49.83,49.88,49.75,49.79,23868.0,44.1626,44.2069,44.0917,44.1271,23868.0
2021-02-12 11:35:00,49.8,50.0,49.8,49.97,28906.0,44.136,44.3132,44.136,44.2866,28906.0
2021-02-12 11:40:00,49.96,50.02,49.92,50.0,25676.0,44.2778,44.331,44.2423,44.3132,25676.0
2021-02-12 11:45:00,50.0,50.23,50.0,50.15,57152.0,44.3132,44.5171,44.3132,44.4462,57152.0
2021-02-12 11:50:00,50.15,50.23,50.14,50.17,23838.0,44.4462,44.5171,44.4373,44.4639,23838.0
2021-02-12 11:55:00,50.17,50.19,50.03,50.04,45644.0,44.4639,44.4816,44.3398,44.3487,45644.0
2021-02-12 12:00:00,50.05,50.33,50.05,50.32,48243.0,44.3575,44.6057,44.3575,44.5968,48243.0
2021-02-12 12:05:00,50.33,50.42,50.27,50.33,28159.0,44.6057,44.6855,44.5525,44.6057,28159.0
2021-02-12 12:10:00,50.32,50.52,50.32,50.5,50771.0,44.5968,44.7741,44.5968,44.7564,50771.0
2021-02-12 12:15:00,50.5,50.51,50.31,50.33,20950.0,44.7564,44.7652,44.588,44.6057,20950.0
2021-02-12 12:20:00,50.32,50.33,50.21,50.33,32236.0,44.5968,44.6057,44.4994,44.6057,32236.0
2021-02-12 12:25:00,50.33,50.39,50.27,50.36,16154.0,44.6057,44.6589,44.5525,44.6323,16154.0
2021-02-12 12:30:00,50.35,50.37,50.2,50.31,21448.0,44.6234,44.6412,44.4905,44.588,21448.0
2021-02-12 12:35:00,50.29,50.4,50.26,50.37,19353.0,44.5703,44.6677,44.5437,44.6412,19353.0
2021-02-12 12:40:00,50.39,50.43,50.35,50.38,13260.0,44.6589,44.6943,44.6234,44.65,13260.0
2021-02-12 12:45:00,50.38,50.39,50.21,50.26,16235.0,44.65,44.6589,44.4994,44.5437,16235.0
2021-02-12 12:50:00,50.27,50.31,50.18,50.22,15247.0,44.5525,44.588,44.4728,44.5082,15247.0
2021-02-12 12:55:00,50.22,50.3,50.2,50.26,13939.0,44.5082,44.5791,44.4905,44.5437,13939.0
2021-02-12 13:00:00,50.26,50.3,50.19,50.3,28991.0,44.5437,44.5791,44.4816,44.5791,28991.0
2021-02-12 13:05:00,50.29,50.41,50.24,50.4,23767.0,44.5703,44.6766,44.5259,44.6677,23767.0
2021-02-12 13:10:00,50.41,50.51,50.39,50.41,29316.0,44.6766,44.7652,44.6589,44.6766,29316.0
2021-02-12 13:15:00,50.41,50.5,50.39,50.42,29381.0,44.6766,44.7564,44.6589,44.6855,29381.0
2021-02-12 13:20:00,50.42,50.51,50.36,50.49,35926.0,44.6855,44.7652,44.6323,44.7475,35926.0
2021-02-12 13:25:00,50.48,50.58,50.47,50.55,62197.0,44.7386,44.8273,44.7298,44.8007,62197.0
2021-02-12 13:30:00,50.55,50.55,50.46,50.49,23307.0,44.8007,44.8007,44.7209,44.7475,23307.0
2021-02-12 13:35:00,50.49,50.53,50.36,50.37,14575.0,44.7475,44.783,44.6323,44.6412,14575.0
2021-02-12 13:40:00,50.38,50.39,50.26,50.28,12516.0,44.65,44.6589,44.5437,44.5614,12516.0
2021-02-12 13:45:00,50.3,50.35,50.28,50.31,21178.0,44.5791,44.6234,44.5614,44.588,21178.0
2021-02-12 13:50:00,50.31,50.38,50.24,50.32,41678.0,44.588,44.65,44.5259,44.5968,41678.0
2021-02-12 13:55:00,50.33,50.37,50.29,50.35,17427.0,44.6057,44.6412,44.5703,44.6234,17427.0
2021-02-12 14:00:00,50.36,50.37,50.22,50.26,17426.0,44.6323,44.6412,44.5082,44.5437,17426.0
2021-02-12 14:05:00,50.25,50.26,50.22,50.24,15977.0,44.5348,44.5437,44.5082,44.5259,15977.0
2021-02-12 14:10:00,50.25,50.25,50.21,50.21,12646.0,44.5348,44.5348,44.4994,44.4994,12646.0
2021-02-12 14:15:00,50.21,50.26,50.17,50.23,41050.0,44.4994,44.5437,44.4639,44.5171,41050.0
2021-02-12 14:20:00,50.24,50.27,50.23,50.24,29240.0,44.5259,44.5525,44.5171,44.5259,29240.0
2021-02-12 14:25:00,50.25,50.27,50.17,50.22,21091.0,44.5348,44.5525,44.4639,44.5082,21091.0
2021-02-12 14:30:00,50.22,50.23,50.15,50.19,17725.0,44.5082,44.5171,44.4462,44.4816,17725.0
2021-02-12 14:35:00,50.18,50.24,50.12,50.21,17571.0,44.4728,44.5259,44.4196,44.4994,17571.0
2021-02-12 14:40:00,50.2,50.2,50.11,50.16,16864.0,44.4905,44.4905,44.4107,44.455,16864.0
2021-02-12 14:45:00,50.16,50.21,50.15,50.18,10994.0,44.455,44.4994,44.4462,44.4728,10994.0
2021-02-12 14:50:00,50.18,50.2,50.15,50.16,15966.0,44.4728,44.4905,44.4462,44.455,15966.0
2021-02-12 14:55:00,50.15,50.19,50.12,50.15,16970.0,44.4462,44.4816,44.4196,44.4462,16970.0
2021-02-12 15:00:00,50.15,50.23,50.15,50.23,16638.0,44.4462,44.5171,44.4462,44.5171,16638.0
2021-02-12 15:05:00,50.23,50.31,50.22,50.26,36763.0,44.5171,44.588,44.5082,44.5437,36763.0
2021-02-12 15:10:00,50.27,50.36,50.25,50.34,17998.0,44.5525,44.6323,44.5348,44.6146,17998.0
2021-02-12 15:15:00,50.34,50.35,50.24,50.32,25234.0,44.6146,44.6234,44.5259,44.5968,25234.0
2021-02-12 15:20:00,50.33,50.38,50.27,50.37,24748.0,44.6057,44.65,44.5525,44.6412,24748.0
2021-02-12 15:25:00,50.37,50.37,50.31,50.36,25178.0,44.6412,44.6412,44.588,44.6323,25178.0
2021-02-12 15:30:00,50.36,50.42,50.33,50.4,35970.0,44.6323,44.6855,44.6057,44.6677,35970.0
2021-02-12 15:35:00,50.4,50.52,50.4,50.46,42901.0,44.6677,44.7741,44.6677,44.7209,42901.0
2021-02-12 15:40:00,50.46,50.58,50.46,50.47,53834.0,44.7209,44.8273,44.7209,44.7298,53834.0
2021-02-12 15:45:00,50.46,50.48,50.39,50.43,73264.0,44.7209,44.7386,44.6589,44.6943,73264.0
2021-02-12 15:50:00,50.44,50.52,50.41,50.47,123095.0,44.7032,44.7741,44.6766,44.7298,123095.0
2021-02-12 15:55:00,50.47,50.52,50.41,50.45,190101.0,44.7298,44.7741,44.6766,44.7121,190101.0
2021-02-16 09:30:00,50.8,51.34,50.72,51.27,188911.0,45.5297,46.0137,45.458,45.9509,188911.0
2021-02-16 09:35:00,51.28,51.69,51.28,51.65,81041.0,45.9599,46.3274,45.9599,46.2915,81041.0
2021-02-16 09:40:00,51.64,51.87,51.47,51.8,65013.0,46.2825,46.4887,46.1302,46.4259,65013.0
2021-02-16 09:45:00,51.8,51.86,51.67,51.67,76158.0,46.4259,46.4797,46.3094,46.3094,76158.0
2021-02-16 09:50:00,51.7,51.78,51.58,51.71,46367.0,46.3363,46.408,46.2288,46.3453,46367.0
2021-02-16 09:55:00,51.71,51.93,51.66,51.83,55744.0,46.3453,46.5425,46.3005,46.4528,55744.0
2021-02-16 10:00:00,51.85,52.08,51.74,51.74,142695.0,46.4708,46.6769,46.3722,46.3722,142695.0
2021-02-16 10:05:00,51.73,51.73,51.42,51.6,60354.0,46.3632,46.3632,46.0854,46.2467,60354.0
2021-02-16 10:10:00,51.58,51.61,51.24,51.25,51040.0,46.2288,46.2557,45.924,45.933,51040.0
2021-02-16 10:15:00,51.29,51.45,51.26,51.34,37334.0,45.9689,46.1123,45.942,46.0137,37334.0
2021-02-16 10:20:00,51.35,51.48,51.13,51.13,54257.0,46.0226,46.1391,45.8255,45.8255,54257.0
2021-02-16 10:25:00,51.14,51.16,51.04,51.14,36210.0,45.8344,45.8523,45.7448,45.8344,36210.0
2021-02-16 10:30:00,51.16,51.4,51.12,51.31,61119.0,45.8523,46.0674,45.8165,45.9868,61119.0
2021-02-16 10:35:00,51.32,51.47,51.15,51.19,88501.0,45.9957,46.1302,45.8434,45.8792,88501.0
2021-02-16 10:40:00,51.19,51.25,51.03,51.13,56441.0,45.8792,45.933,45.7358,45.8255,56441.0
2021-02-16 10:45:00,51.12,51.27,51.02,51.12,39341.0,45.8165,45.9509,45.7269,45.8165,39341.0
2021-02-16 10:50:00,51.13,51.33,51.04,51.09,33847.0,45.8255,46.0047,45.7448,45.7896,33847.0
2021-02-16 10:55:00,51.08,51.43,51.06,51.33,36116.0,45.7806,46.0943,45.7627,46.0047,36116.0
2021-02-16 11:00:00,51.31,51.38,51.23,51.33,26505.0,45.9868,46.0495,45.9151,46.0047,26505.0
2021-02-16 11:05:00,51.33,51.39,51.24,51.33,42053.0,46.0047,46.0585,45.924,46.0047,42053.0
2021-02-16 11:10:00,51.34,51.36,51.16,51.2,28453.0,46.0137,46.0316,45.8523,45.8882,28453.0
2021-02-16 11:15:00,51.15,51.3,51.09,51.24,22732.0,45.8434,45.9778,45.7896,45.924,22732.0
2021-02-16 11:20:00,51.23,51.37,51.2,51.21,28991.0,45.9151,46.0406,45.8882,45.8972,28991.0
2021-02-16 11:25:00,51.21,51.29,51.1,51.28,35047.0,45.8972,45.9689,45.7986,45.9599,35047.0
2021-02-16 11:30:00,51.27,51.36,51.19,51.33,33061.0,45.9509,46.0316,45.8792,46.0047,33061.0
2021-02-16 11:35:00,51.34,51.36,51.24,51.27,48674.0,46.0137,46.0316,45.924,45.9509,48674.0
2021-02-16 11:40:00,51.29,51.41,51.23,51.4,33263.0,45.9689,46.0764,45.9151,46.0674,33263.0
2021-02-16 11:45:00,51.39,51.47,51.32,51.38,38435.0,46.0585,46.1302,45.9957,46.0495,38435.0
2021-02-16 11:50:00,51.38,51.43,51.31,51.37,32884.0,46.0495,46.0943,45.9868,46.0406,32884.0
2021-02-16 11:55:00,51.36,51.36,51.04,51.07,44239.0,46.0316,46.0316,45.7448,45.7717,44239.0
2021-02-16 12:00:00,51.07,51.2,51.0,51.12,55408.0,45.7717,45.8882,45.7089,45.8165,55408.0
2021-02-16 12:05:00,51.11,51.11,50.92,50.92,50836.0,45.8075,45.8075,45.6372,45.6372,50836.0
2021-02-16 12:10:00,50.92,51.13,50.91,51.08,41338.0,45.6372,45.8255,45.6283,45.7806,41338.0
2021-02-16 12:15:00,51.07,51.12,50.99,51.06,47398.0,45.7717,45.8165,45.7,45.7627,47398.0
2021-02-16 12:20:00,51.05,51.14,51.02,51.09,42793.0,45.7538,45.8344,45.7269,45.7896,42793.0
2021-02-16 12:25:00,51.09,51.22,51.08,51.2,46499.0,45.7896,45.9061,45.7806,45.8882,46499.0
2021-02-16 12:30:00,51.19,51.3,51.17,51.2,38248.0,45.8792,45.9778,45.8613,45.8882,38248.0
2021-02-16 12:35:00,51.21,51.34,51.2,51.31,23131.0,45.8972,46.0137,45.8882,45.9868,23131.0
2021-02-16 12:40:00,51.31,51.35,51.22,51.26,40618.0,45.9868,46.0226,45.9061,45.942,40618.0
2021-02-16 12:45:00,51.26,51.46,51.26,51.45,16152.0,45.942,46.1212,45.942,46.1123,16152.0
2021-02-16 12:50:00,51.46,51.47,51.29,51.35,22735.0,46.1212,46.1302,45.9689,46.0226,22735.0
2021-02-16 12:55:00,51.32,51.37,51.26,51.29,22334.0,45.9957,46.0406,45.942,45.9689,22334.0
2021-02-16 13:00:00,51.3,51.4,51.3,51.36,17623.0,45.9778,46.0674,45.9778,46.0316,17623.0
2021-02-16 13:05:00,51.37,51.39,51.22,51.22,18414.0,46.0406,46.0585,45.9061,45.9061,18414.0
2021-02-16 13:10:00,51.22,51.25,51.15,51.23,34307.0,45.9061,45.933,45.8434,45.9151,34307.0
2021-02-16 13:15:00,51.23,51.3,51.17,51.19,20442.0,45.9151,45.9778,45.8613,45.8792,20442.0
2021-02-16 13:20:00,51.19,51.32,51.19,51.32,18847.0,45.8792,45.9957,45.8792,45.9957,18847.0
2021-02-16 13:25:00,51.32,51.32,51.23,51.29,22755.0,45.9957,45.9957,45.9151,45.9689,22755.0
2021-02-16 13:30:00,51.28,51.34,51.23,51.33,18850.0,45.9599,46.0137,45.9151,46.0047,18850.0
2021-02-16 13:35:00,51.32,51.37,51.2,51.27,22502.0,45.9957,46.0406,45.8882,45.9509,22502.0
2021-02-16 13:40:00,51.3,51.31,51.16,51.24,54146.0,45.9778,45.9868,45.8523,45.924,54146.0
2021-02-16 13:45:00,51.24,51.25,51.17,51.22,20060.0,45.924,45.933,45.8613,45.9061,20060.0
2021-02-16 13:50:00,51.21,51.28,51.16,51.23,24701.0,45.8972,45.9599,45.8523,45.9151,24701.0
2021-02-16 13:55:00,51.23,51.29,51.22,51.23,22712.0,45.9151,45.9689,45.9061,45.9151,22712.0
2021-02-16 14:00:00,51.23,51.29,51.22,51.28,19167.0,45.9151,45.9689,45.9061,45.9599,19167.0
2021-02-16 14:05:00,51.27,51.32,51.27,51.32,30227.0,45.9509,45.9957,45.9509,45.9957,30227.0
2021-02-16 14:10:00,51.3,51.47,51.29,51.45,23108.0,45.9778,46.1302,45.9689,46.1123,23108.0
2021-02-16 14:15:00,51.45,51.52,51.41,51.48,30664.0,46.1123,46.175,46.0764,46.1391,30664.0
2021-02-16 14:20:00,51.47,51.52,51.47,51.51,16966.0,46.1302,46.175,46.1302,46.166,16966.0
2021-02-16 14:25:00,51.51,51.59,51.51,51.56,34911.0,46.166,46.2377,46.166,46.2108,34911.0
2021-02-16 14:30:00,51.56,51.61,51.52,51.56,23928.0,46.2108,46.2557,46.175,46.2108,23928.0
2021-02-16 14:35:00,51.58,51.62,51.48,51.52,26376.0,46.2288,46.2646,46.1391,46.175,26376.0
2021-02-16 14:40:00,51.53,51.65,51.48,51.65,27366.0,46.184,46.2915,46.1391,46.2915,27366.0
2021-02-16 14:45:00,51.65,51.71,51.63,51.69,18757.0,46.2915,46.3453,46.2736,46.3274,18757.0
2021-02-16 14:50:00,51.68,51.68,51.55,51.59,27708.0,46.3184,46.3184,46.2019,46.2377,27708.0
2021-02-16 14:55:00,51.61,51.68,51.53,51.67,18290.0,46.2557,46.3184,46.184,46.3094,18290.0
2021-02-16 15:00:00,51.67,51.72,51.58,51.7,28152.0,46.3094,46.3542,46.2288,46.3363,28152.0
2021-02-16 15:05:00,51.7,51.71,51.64,51.68,17965.0,46.3363,46.3453,46.2825,46.3184,17965.0
2021-02-16 15:10:00,51.68,51.77,51.66,51.73,39855.0,46.3184,46.3991,46.3005,46.3632,39855.0
2021-02-16 15:15:00,51.73,51.85,51.67,51.73,41611.0,46.3632,46.4708,46.3094,46.3632,41611.0
2021-02-16 15:20:00,51.71,51.75,51.64,51.7,32253.0,46.3453,46.3811,46.2825,46.3363,32253.0
2021-02-16 15:25:00,51.69,51.86,51.69,51.82,43645.0,46.3274,46.4797,46.3274,46.4439,43645.0
2021-02-16 15:30:00,51.83,51.83,51.73,51.81,32615.0,46.4528,46.4528,46.3632,46.4349,32615.0
2021-02-16 15:35:00,51.82,51.82,51.58,51.62,52767.0,46.4439,46.4439,46.2288,46.2646,52767.0
2021-02-16 15:40:00,51.61,51.69,51.54,51.6,98886.0,46.2557,46.3274,46.1929,46.2467,98886.0
2021-02-16 15:45:00,51.59,51.78,51.55,51.73,134060.0,46.2377,46.408,46.2019,46.3632,134060.0
2021-02-16 15:50:00,51.71,51.73,51.46,51.55,124976.0,46.3453,46.3632,46.1212,46.2019,124976.0
2021-02-16 15:55:00,51.54,51.54,51.4,51.44,320103.0,46.1929,46.1929,46.0674,46.1033,320103.0
2021-02-17 09:30:00,51.56,51.9,51.14,51.24,127202.0,46.2108,46.5156,45.8344,45.924,127202.0
2021-02-17 09:35:00,51.14,51.42,51.12,51.23,43128.0,45.8344,46.0854,45.8165,45.9151,43128.0
2021-02-17 09:40:00,51.25,51.41,51.04,51.37,27381.0,45.933,46.0764,45.7448,46.0406,27381.0
2021-02-17 09:45:00,51.33,51.71,51.31,51.69,46225.0,46.0047,46.3453,45.9868,46.3274,46225.0
2021-02-17 09:50:00,51.71,51.87,51.68,51.71,38938.0,46.3453,46.4887,46.3184,46.3453,38938.0
2021-02-17 09:55:00,51.72,51.83,51.64,51.81,55189.0,46.3542,46.4528,46.2825,46.4349,55189.0
2021-02-17 10:00:00,51.8,51.97,51.8,51.85,46490.0,46.4259,46.5783,46.4259,46.4708,46490.0
2021-02-17 10:05:00,51.86,52.0,51.83,51.95,42040.0,46.4797,46.6052,46.4528,46.5604,42040.0
2021-02-17 10:10:00,51.96,52.01,51.74,51.75,116910.0,46.5693,46.6142,46.3722,46.3811,116910.0
2021-02-17 10:15:00,51.74,51.81,51.55,51.63,37398.0,46.3722,46.4349,46.2019,46.2736,37398.0
2021-02-17 10:20:00,51.64,51.76,51.48,51.5,29873.0,46.2825,46.3901,46.1391,46.1571,29873.0
2021-02-17 10:25:00,51.48,51.54,51.44,51.47,33926.0,46.1391,46.1929,46.1033,46.1302,33926.0
2021-02-17 10:30:00,51.44,51.5,51.32,51.47,21533.0,46.1033,46.1571,45.9957,46.1302,21533.0
2021-02-17 10:35:00,51.48,51.54,51.35,51.35,23158.0,46.1391,46.1929,46.0226,46.0226,23158.0
2021-02-17 10:40:00,51.34,51.39,51.17,51.21,31355.0,46.0137,46.0585,45.8613,45.8972,31355.0
2021-02-17 10:45:00,51.23,51.26,51.04,51.26,57286.0,45.9151,45.942,45.7448,45.942,57286.0
2021-02-17 10:50:00,51.27,51.34,51.08,51.11,46658.0,45.9509,46.0137,45.7806,45.8075,46658.0
2021-02-17 10:55:00,51.14,51.2,51.02,51.03,37074.0,45.8344,45.8882,45.7269,45.7358,37074.0
2021-02-17 11:00:00,51.03,51.03,50.67,50.73,71746.0,45.7358,45.7358,45.4132,45.467,71746.0
2021-02-17 11:05:00,50.73,50.87,50.66,50.74,59153.0,45.467,45.5924,45.4042,45.4759,59153.0
2021-02-17 11:10:00,50.74,50.82,50.69,50.71,31022.0,45.4759,45.5476,45.4311,45.449,31022.0
2021-02-17 11:15:00,50.71,50.73,50.6,50.68,40849.0,45.449,45.467,45.3504,45.4221,40849.0
2021-02-17 11:20:00,50.68,50.9,50.68,50.81,40549.0,45.4221,45.6193,45.4221,45.5387,40549.0
2021-02-17 11:25:00,50.82,50.9,50.63,50.87,46563.0,45.5476,45.6193,45.3773,45.5924,46563.0
2021-02-17 11:30:00,50.89,50.93,50.67,50.72,23463.0,45.6104,45.6462,45.4132,45.458,23463.0
2021-02-17 11:35:00,50.71,50.72,50.53,50.53,42871.0,45.449,45.458,45.2877,45.2877,42871.0
2021-02-17 11:40:00,50.57,50.67,50.46,50.59,60592.0,45.3235,45.4132,45.225,45.3415,60592.0
2021-02-17 11:45:00,50.59,50.78,50.57,50.77,22843.0,45.3415,45.5118,45.3235,45.5028,22843.0
2021-02-17 11:50:00,50.77,50.85,50.76,50.8,18744.0,45.5028,45.5745,45.4938,45.5297,18744.0
2021-02-17 11:55:00,50.79,51.0,50.76,51.0,28381.0,45.5207,45.7089,45.4938,45.7089,28381.0
2021-02-17 12:00:00,51.01,51.08,50.83,50.86,32815.0,45.7179,45.7806,45.5566,45.5835,32815.0
2021-02-17 12:05:00,50.83,50.94,50.8,50.91,23632.0,45.5566,45.6552,45.5297,45.6283,23632.0
2021-02-17 12:10:00,50.91,50.91,50.83,50.85,17998.0,45.6283,45.6283,45.5566,45.5745,17998.0
2021-02-17 12:15:00,50.86,51.09,50.86,50.98,45860.0,45.5835,45.7896,45.5835,45.691,45860.0
2021-02-17 12:20:00,50.95,51.11,50.95,51.09,17012.0,45.6641,45.8075,45.6641,45.7896,17012.0
2021-02-17 12:25:00,51.09,51.19,51.08,51.16,19016.0,45.7896,45.8792,45.7806,45.8523,19016.0
2021-02-17 12:30:00,51.17,51.19,51.09,51.14,27805.0,45.8613,45.8792,45.7896,45.8344,27805.0
2021-02-17 12:35:00,51.16,51.21,51.11,51.19,21568.0,45.8523,45.8972,45.8075,45.8792,21568.0
2021-02-17 12:40:00,51.2,51.28,51.17,51.27,17891.0,45.8882,45.9599,45.8613,45.9509,17891.0
2021-02-17 12:45:00,51.28,51.46,51.26,51.45,29022.0,45.9599,46.1212,45.942,46.1123,29022.0
2021-02-17 12:50:00,51.44,51.5,51.41,51.46,25650.0,46.1033,46.1571,46.0764,46.1212,25650.0
2021-02-17 12:55:00,51.45,51.53,51.44,51.44,11983.0,46.1123,46.184,46.1033,46.1033,11983.0
2021-02-17 13:00:00,51.44,51.55,51.44,51.49,12443.0,46.1033,46.2019,46.1033,46.1481,12443.0
2021-02-17 13:05:00,51.48,51.61,51.45,51.59,15014.0,46.1391,46.2557,46.1123,46.2377,15014.0
2021-02-17 13:10:00,51.58,51.63,51.54,51.61,22617.0,46.2288,46.2736,46.1929,46.2557,22617.0
2021-02-17 13:15:00,51.61,51.71,51.55,51.71,17808.0,46.2557,46.3453,46.2019,46.3453,17808.0
2021-02-17 13:20:00,51.71,51.73,51.65,51.72,26199.0,46.3453,46.3632,46.2915,46.3542,26199.0
2021-02-17 13:25:00,51.71,51.79,51.65,51.79,29965.0,46.3453,46.417,46.2915,46.417,29965.0
2021-02-17 13:30:00,51.79,51.79,51.59,51.73,28885.0,46.417,46.417,46.2377,46.3632,28885.0
2021-02-17 13:35:00,51.72,51.74,51.65,51.67,26531.0,46.3542,46.3722,46.2915,46.3094,26531.0
2021-02-17 13:40:00,51.67,51.73,51.62,51.62,17011.0,46.3094,46.3632,46.2646,46.2646,17011.0
2021-02-17 13:45:00,51.61,51.67,51.6,51.63,18907.0,46.2557,46.3094,46.2467,46.2736,18907.0
2021-02-17 13:50:00,51.62,51.7,51.61,51.66,19236.0,46.2646,46.3363,46.2557,46.3005,19236.0
2021-02-17 13:55:00,51.65,51.72,51.64,51.7,18711.0,46.2915,46.3542,46.2825,46.3363,18711.0
2021-02-17 14:00:00,51.72,51.82,51.69,51.8,20064.0,46.3542,46.4439,46.3274,46.4259,20064.0
2021-02-17 14:05:00,51.81,51.9,51.77,51.86,16257.0,46.4349,46.5156,46.3991,46.4797,16257.0
2021-02-17 14:10:00,51.86,51.92,51.83,51.87,26058.0,46.4797,46.5335,46.4528,46.4887,26058.0
2021-02-17 14:15:00,51.86,51.93,51.82,51.85,20746.0,46.4797,46.5425,46.4439,46.4708,20746.0
2021-02-17 14:20:00,51.86,51.89,51.78,51.89,23375.0,46.4797,46.5066,46.408,46.5066,23375.0
2021-02-17 14:25:00,51.89,51.93,51.68,51.76,62302.0,46.5066,46.5425,46.3184,46.3901,62302.0
2021-02-17 14:30:00,51.77,51.88,51.76,51.83,25531.0,46.3991,46.4976,46.3901,46.4528,25531.0
2021-02-17 14:35:00,51.83,51.87,51.78,51.85,10760.0,46.4528,46.4887,46.408,46.4708,10760.0
2021-02-17 14:40:00,51.85,51.89,51.78,51.85,25498.0,46.4708,46.5066,46.408,46.4708,25498.0
2021-02-17 14:45:00,51.85,51.94,51.84,51.9,23001.0,46.4708,46.5514,46.4618,46.5156,23001.0
2021-02-17 14:50:00,51.9,51.98,51.89,51.94,19181.0,46.5156,46.5873,46.5066,46.5514,19181.0
2021-02-17 14:55:00,51.95,52.04,51.88,52.01,101752.0,46.5604,46.641,46.4976,46.6142,101752.0
2021-02-17 15:00:00,52.03,52.1,51.95,51.98,134575.0,46.6321,46.6948,46.5604,46.5873,134575.0
2021-02-17 15:05:00,51.99,52.11,51.98,52.09,86122.0,46.5962,46.7038,46.5873,46.6859,86122.0
2021-02-17 15:10:00,52.09,52.12,52.03,52.04,42359.0,46.6859,46.7127,46.6321,46.641,42359.0
2021-02-17 15:15:00,52.03,52.04,51.91,51.91,30484.0,46.6321,46.641,46.5245,46.5245,30484.0
2021-02-17 15:20:00,51.91,51.92,51.8,51.88,56858.0,46.5245,46.5335,46.4259,46.4976,56858.0
2021-02-17 15:25:00,51.88,51.92,51.78,51.78,36262.0,46.4976,46.5335,46.408,46.408,36262.0
2021-02-17 15:30:00,51.79,51.93,51.74,51.92,39326.0,46.417,46.5425,46.3722,46.5335,39326.0
2021-02-17 15:35:00,51.92,52.0,51.9,51.93,39046.0,46.5335,46.6052,46.5156,46.5425,39046.0
2021-02-17 15:40:00,51.94,51.95,51.84,51.84,40186.0,46.5514,46.5604,46.4618,46.4618,40186.0
2021-02-17 15:45:00,51.85,51.92,51.83,51.85,48719.0,46.4708,46.5335,46.4528,46.4708,48719.0
2021-02-17 15:50:00,51.85,51.9,51.81,51.84,60943.0,46.4708,46.5156,46.4349,46.4618,60943.0
2021-02-17 15:55:00,51.84,51.96,51.78,51.89,251088.0,46.4618,46.5693,46.408,46.5066,251088.0
2021-02-18 09:30:00,51.64,51.64,50.89,51.04,88124.0,46.2825,46.2825,45.6104,45.7448,88124.0
2021-02-18 09:35:00,50.98,51.51,50.94,51.36,18621.0,45.691,46.166,45.6552,46.0316,18621.0
2021-02-18 09:40:00,51.35,51.39,51.06,51.23,40753.0,46.0226,46.0585,45.7627,45.9151,40753.0
2021-02-18 09:45:00,51.24,51.63,51.16,51.54,42664.0,45.924,46.2736,45.8523,46.1929,42664.0
2021-02-18 09:50:00,51.5,51.51,51.28,51.31,37787.0,46.1571,46.166,45.9599,45.9868,37787.0
2021-02-18 09:55:00,51.34,51.58,51.29,51.57,26925.0,46.0137,46.2288,45.9689,46.2198,26925.0
2021-02-18 10:00:00,51.55,51.55,51.36,51.39,31780.0,46.2019,46.2019,46.0316,46.0585,31780.0
2021-02-18 10:05:00,51.36,51.36,51.07,51.2,46206.0,46.0316,46.0316,45.7717,45.8882,46206.0
2021-02-18 10:10:00,51.22,51.42,51.18,51.18,29120.0,45.9061,46.0854,45.8703,45.8703,29120.0
2021-02-18 10:15:00,51.17,51.2,50.98,51.01,33404.0,45.8613,45.8882,45.691,45.7179,33404.0
2021-02-18 10:20:00,50.99,51.0,50.85,50.95,27298.0,45.7,45.7089,45.5745,45.6641,27298.0
2021-02-18 10:25:00,50.95,51.02,50.81,51.02,37254.0,45.6641,45.7269,45.5387,45.7269,37254.0
2021-02-18 10:30:00,51.01,51.1,50.86,51.07,48689.0,45.7179,45.7986,45.5835,45.7717,48689.0
2021-02-18 10:35:00,51.05,51.11,50.95,51.01,25111.0,45.7538,45.8075,45.6641,45.7179,25111.0
2021-02-18 10:40:00,51.0,51.37,50.97,51.3,39332.0,45.7089,46.0406,45.6821,45.9778,39332.0
2021-02-18 10:45:00,51.3,51.3,51.11,51.24,37497.0,45.9778,45.9778,45.8075,45.924,37497.0
2021-02-18 10:50:00,51.25,51.31,51.14,51.28,52634.0,45.933,45.9868,45.8344,45.9599,52634.0
2021-02-18 10:55:00,51.31,51.35,50.99,51.01,22201.0,45.9868,46.0226,45.7,45.7179,22201.0
2021-02-18 11:00:00,51.02,51.58,51.02,51.57,64994.0,45.7269,46.2288,45.7269,46.2198,64994.0
2021-02-18 11:05:00,51.56,51.71,51.54,51.63,33449.0,46.2108,46.3453,46.1929,46.2736,33449.0
2021-02-18 11:10:00,51.65,51.71,51.54,51.65,32112.0,46.2915,46.3453,46.1929,46.2915,32112.0
2021-02-18 11:15:00,51.63,51.73,51.62,51.7,52415.0,46.2736,46.3632,46.2646,46.3363,52415.0
2021-02-18 11:20:00,51.69,51.85,51.65,51.7,44323.0,46.3274,46.4708,46.2915,46.3363,44323.0
2021-02-18 11:25:00,51.7,51.76,51.62,51.63,20645.0,46.3363,46.3901,46.2646,46.2736,20645.0
2021-02-18 11:30:00,51.65,51.68,51.58,51.59,29967.0,46.2915,46.3184,46.2288,46.2377,29967.0
2021-02-18 11:35:00,51.58,51.67,51.48,51.55,32294.0,46.2288,46.3094,46.1391,46.2019,32294.0
2021-02-18 11:40:00,51.56,51.78,51.54,51.78,30764.0,46.2108,46.408,46.1929,46.408,30764.0
2021-02-18 11:45:00,51.78,51.78,51.66,51.68,19390.0,46.408,46.408,46.3005,46.3184,19390.0
2021-02-18 11:50:00,51.68,51.85,51.68,51.79,28176.0,46.3184,46.4708,46.3184,46.417,28176.0
2021-02-18 11:55:00,51.79,51.92,51.78,51.9,37094.0,46.417,46.5335,46.408,46.5156,37094.0
2021-02-18 12:00:00,51.9,51.9,51.64,51.65,24558.0,46.5156,46.5156,46.2825,46.2915,24558.0
2021-02-18 12:05:00,51.65,51.78,51.63,51.75,18677.0,46.2915,46.408,46.2736,46.3811,18677.0
2021-02-18 12:10:00,51.75,51.78,51.66,51.71,43849.0,46.3811,46.408,46.3005,46.3453,43849.0
2021-02-18 12:15:00,51.69,51.71,51.5,51.66,37258.0,46.3274,46.3453,46.1571,46.3005,37258.0
2021-02-18 12:20:00,51.66,51.86,51.66,51.86,36863.0,46.3005,46.4797,46.3005,46.4797,36863.0
2021-02-18 12:25:00,51.87,51.88,51.77,51.81,29529.0,46.4887,46.4976,46.3991,46.4349,29529.0
2021-02-18 12:30:00,51.81,51.93,51.81,51.83,31948.0,46.4349,46.5425,46.4349,46.4528,31948.0
2021-02-18 12:35:00,51.84,51.88,51.79,51.82,25169.0,46.4618,46.4976,46.417,46.4439,25169.0
2021-02-18 12:40:00,51.82,51.86,51.79,51.83,20191.0,46.4439,46.4797,46.417,46.4528,20191.0
2021-02-18 12:45:00,51.81,51.91,51.81,51.9,20616.0,46.4349,46.5245,46.4349,46.5156,20616.0
2021-02-18 12:50:00,51.9,51.91,51.79,51.82,58335.0,46.5156,46.5245,46.417,46.4439,58335.0
2021-02-18 12:55:00,51.81,51.9,51.76,51.76,26688.0,46.4349,46.5156,46.3901,46.3901,26688.0
2021-02-18 13:00:00,51.75,51.75,51.61,51.61,25134.0,46.3811,46.3811,46.2557,46.2557,25134.0
2021-02-18 13:05:00,51.62,51.7,51.57,51.58,32612.0,46.2646,46.3363,46.2198,46.2288,32612.0
2021-02-18 13:10:00,51.56,51.63,51.49,51.63,15412.0,46.2108,46.2736,46.1481,46.2736,15412.0
2021-02-18 13:15:00,51.64,51.71,51.6,51.71,20336.0,46.2825,46.3453,46.2467,46.3453,20336.0
2021-02-18 13:20:00,51.71,51.82,51.68,51.81,36484.0,46.3453,46.4439,46.3184,46.4349,36484.0
2021-02-18 13:25:00,51.83,51.89,51.81,51.86,32862.0,46.4528,46.5066,46.4349,46.4797,32862.0
2021-02-18 13:30:00,51.85,51.93,51.8,51.81,16999.0,46.4708,46.5425,46.4259,46.4349,16999.0
2021-02-18 13:35:00,51.81,51.9,51.81,51.84,15014.0,46.4349,46.5156,46.4349,46.4618,15014.0
2021-02-18 13:40:00,51.83,51.86,51.78,51.83,19647.0,46.4528,46.4797,46.408,46.4528,19647.0
2021-02-18 13:45:00,51.84,51.88,51.79,51.84,16812.0,46.4618,46.4976,46.417,46.4618,16812.0
2021-02-18 13:50:00,51.84,51.85,51.75,51.75,24483.0,46.4618,46.4708,46.3811,46.3811,24483.0
2021-02-18 13:55:00,51.75,51.76,51.62,51.66,103672.0,46.3811,46.3901,46.2646,46.3005,103672.0
2021-02-18 14:00:00,51.66,51.69,51.61,51.69,25882.0,46.3005,46.3274,46.2557,46.3274,25882.0
2021-02-18 14:05:00,51.68,51.72,51.64,51.7,34651.0,46.3184,46.3542,46.2825,46.3363,34651.0
2021-02-18 14:10:00,51.71,51.79,51.71,51.73,29923.0,46.3453,46.417,46.3453,46.3632,29923.0
2021-02-18 14:15:00,51.73,51.8,51.7,51.73,30237.0,46.3632,46.4259,46.3363,46.3632,30237.0
2021-02-18 14:20:00,51.75,51.86,51.73,51.83,21033.0,46.3811,46.4797,46.3632,46.4528,21033.0
2021-02-18 14:25:00,51.81,51.9,51.81,51.88,11975.0,46.4349,46.5156,46.4349,46.4976,11975.0
2021-02-18 14:30:00,51.89,51.89,51.74,51.76,25218.0,46.5066,46.5066,46.3722,46.3901,25218.0
2021-02-18 14:35:00,51.74,51.83,51.7,51.82,61989.0,46.3722,46.4528,46.3363,46.4439,61989.0
2021-02-18 14:40:00,51.82,51.83,51.75,51.8,41588.0,46.4439,46.4528,46.3811,46.4259,41588.0
2021-02-18 14:45:00,51.81,51.84,51.78,51.79,38571.0,46.4349,46.4618,46.408,46.417,38571.0
2021-02-18 14:50:00,51.79,51.79,51.65,51.69,19375.0,46.417,46.417,46.2915,46.3274,19375.0
2021-02-18 14:55:00,51.69,51.76,51.68,51.72,18482.0,46.3274,46.3901,46.3184,46.3542,18482.0
2021-02-18 15:00:00,51.69,51.71,51.63,51.69,17233.0,46.3274,46.3453,46.2736,46.3274,17233.0
2021-02-18 15:05:00,51.68,51.68,51.57,51.62,32683.0,46.3184,46.3184,46.2198,46.2646,32683.0
2021-02-18 15:10:00,51.6,51.62,51.55,51.56,22355.0,46.2467,46.2646,46.2019,46.2108,22355.0
2021-02-18 15:15:00,51.57,51.61,51.51,51.51,17243.0,46.2198,46.2557,46.166,46.166,17243.0
2021-02-18 15:20:00,51.51,51.51,51.44,51.44,28800.0,46.166,46.166,46.1033,46.1033,28800.0
2021-02-18 15:25:00,51.45,51.54,51.44,51.51,23074.0,46.1123,46.1929,46.1033,46.166,23074.0
2021-02-18 15:30:00,51.5,51.54,51.46,51.49,40441.0,46.1571,46.1929,46.1212,46.1481,40441.0
2021-02-18 15:35:00,51.49,51.57,51.49,51.5,34691.0,46.1481,46.2198,46.1481,46.1571,34691.0
2021-02-18 15:40:00,51.5,51.61,51.49,51.6,43294.0,46.1571,46.2557,46.1481,46.2467,43294.0
2021-02-18 15:45:00,51.6,51.66,51.52,51.55,85779.0,46.2467,46.3005,46.175,46.2019,85779.0
2021-02-18 15:50:00,51.56,51.57,51.44,51.47,111138.0,46.2108,46.2198,46.1033,46.1302,111138.0
2021-02-18 15:55:00,51.45,51.47,51.2,51.22,381348.0,46.1123,46.1302,45.8882,45.9061,381348.0
2021-02-19 09:30:00,51.59,52.28,51.53,52.26,190354.0,46.2377,46.8561,46.184,46.8382,190354.0
2021-02-19 09:35:00,52.26,52.68,52.23,52.54,104772.0,46.8382,47.2146,46.8113,47.0892,104772.0
2021-02-19 09:40:00,52.55,52.62,52.3,52.51,58793.0,47.0981,47.1609,46.8741,47.0623,58793.0
2021-02-19 09:45:00,52.51,52.65,52.5,52.59,51211.0,47.0623,47.1878,47.0533,47.134,51211.0
2021-02-19 09:50:00,52.59,52.64,52.34,52.43,118637.0,47.134,47.1788,46.9099,46.9906,118637.0
2021-02-19 09:55:00,52.47,52.69,52.4,52.6,54739.0,47.0264,47.2236,46.9637,47.1429,54739.0
2021-02-19 10:00:00,52.59,52.6,52.3,52.41,37314.0,47.134,47.1429,46.8741,46.9727,37314.0
2021-02-19 10:05:00,52.42,52.54,52.27,52.51,57387.0,46.9816,47.0892,46.8472,47.0623,57387.0
2021-02-19 10:10:00,52.49,52.76,52.49,52.73,72586.0,47.0444,47.2863,47.0444,47.2595,72586.0
2021-02-19 10:15:00,52.73,53.03,52.72,53.01,77125.0,47.2595,47.5283,47.2505,47.5104,77125.0
2021-02-19 10:20:00,53.02,53.08,52.9,52.95,90787.0,47.5194,47.5731,47.4118,47.4566,90787.0
2021-02-19 10:25:00,52.94,52.97,52.74,52.75,35451.0,47.4477,47.4746,47.2684,47.2774,35451.0
2021-02-19 10:30:00,52.74,52.9,52.68,52.89,39918.0,47.2684,47.4118,47.2146,47.4029,39918.0
2021-02-19 10:35:00,52.89,52.92,52.76,52.81,32190.0,47.4029,47.4297,47.2863,47.3312,32190.0
2021-02-19 10:40:00,52.81,52.96,52.81,52.89,66491.0,47.3312,47.4656,47.3312,47.4029,66491.0
2021-02-19 10:45:00,52.88,52.89,52.69,52.81,73826.0,47.3939,47.4029,47.2236,47.3312,73826.0
2021-02-19 10:50:00,52.81,52.83,52.62,52.7,30075.0,47.3312,47.3491,47.1609,47.2326,30075.0
2021-02-19 10:55:00,52.69,52.92,52.67,52.88,18339.0,47.2236,47.4297,47.2057,47.3939,18339.0
2021-02-19 11:00:00,52.88,53.0,52.74,52.78,30052.0,47.3939,47.5014,47.2684,47.3043,30052.0
2021-02-19 11:05:00,52.76,52.86,52.68,52.81,28592.0,47.2863,47.376,47.2146,47.3312,28592.0
2021-02-19 11:10:00,52.82,52.87,52.54,52.6,56363.0,47.3401,47.3849,47.0892,47.1429,56363.0
2021-02-19 11:15:00,52.61,52.85,52.61,52.71,36530.0,47.1519,47.367,47.1519,47.2415,36530.0
2021-02-19 11:20:00,52.71,52.78,52.62,52.63,40470.0,47.2415,47.3043,47.1609,47.1698,40470.0
2021-02-19 11:25:00,52.63,52.65,52.55,52.57,40206.0,47.1698,47.1878,47.0981,47.1161,40206.0
2021-02-19 11:30:00,52.55,52.6,52.46,52.59,25753.0,47.0981,47.1429,47.0175,47.134,25753.0
2021-02-19 11:35:00,52.58,52.78,52.58,52.72,21058.0,47.125,47.3043,47.125,47.2505,21058.0
2021-02-19 11:40:00,52.72,52.76,52.56,52.64,47620.0,47.2505,47.2863,47.1071,47.1788,47620.0
2021-02-19 11:45:00,52.66,52.74,52.54,52.55,29674.0,47.1967,47.2684,47.0892,47.0981,29674.0
2021-02-19 11:50:00,52.55,52.61,52.46,52.58,48032.0,47.0981,47.1519,47.0175,47.125,48032.0
2021-02-19 11:55:00,52.58,52.6,52.48,52.48,57806.0,47.125,47.1429,47.0354,47.0354,57806.0
2021-02-19 12:00:00,52.48,52.55,52.4,52.4,43415.0,47.0354,47.0981,46.9637,46.9637,43415.0
2021-02-19 12:05:00,52.4,52.51,52.26,52.27,79475.0,46.9637,47.0623,46.8382,46.8472,79475.0
2021-02-19 12:10:00,52.27,52.32,52.19,52.29,36547.0,46.8472,46.892,46.7755,46.8651,36547.0
2021-02-19 12:15:00,52.31,52.43,52.28,52.29,25001.0,46.883,46.9906,46.8561,46.8651,25001.0
2021-02-19 12:20:00,52.3,52.42,52.29,52.42,18188.0,46.8741,46.9816,46.8651,46.9816,18188.0
2021-02-19 12:25:00,52.43,52.48,52.4,52.4,14359.0,46.9906,47.0354,46.9637,46.9637,14359.0
2021-02-19 12:30:00,52.42,52.5,52.41,52.45,16977.0,46.9816,47.0533,46.9727,47.0085,16977.0
2021-02-19 12:35:00,52.45,52.48,52.38,52.4,25577.0,47.0085,47.0354,46.9458,46.9637,25577.0
2021-02-19 12:40:00,52.39,52.39,52.22,52.25,30518.0,46.9547,46.9547,46.8024,46.8293,30518.0
2021-02-19 12:45:00,52.25,52.38,52.21,52.31,25356.0,46.8293,46.9458,46.7934,46.883,25356.0
2021-02-19 12:50:00,52.3,52.33,52.09,52.09,21718.0,46.8741,46.901,46.6859,46.6859,21718.0
2021-02-19 12:55:00,52.08,52.23,52.05,52.19,27748.0,46.6769,46.8113,46.65,46.7755,27748.0
2021-02-19 13:00:00,52.18,52.19,52.09,52.17,24443.0,46.7665,46.7755,46.6859,46.7576,24443.0
2021-02-19 13:05:00,52.18,52.25,52.17,52.2,18624.0,46.7665,46.8293,46.7576,46.7844,18624.0
2021-02-19 13:10:00,52.19,52.27,52.18,52.21,19962.0,46.7755,46.8472,46.7665,46.7934,19962.0
2021-02-19 13:15:00,52.17,52.26,52.16,52.23,27136.0,46.7576,46.8382,46.7486,46.8113,27136.0
2021-02-19 13:20:00,52.23,52.42,52.23,52.4,33835.0,46.8113,46.9816,46.8113,46.9637,33835.0
2021-02-19 13:25:00,52.41,52.46,52.33,52.44,28372.0,46.9727,47.0175,46.901,46.9995,28372.0
2021-02-19 13:30:00,52.45,52.48,52.39,52.41,31077.0,47.0085,47.0354,46.9547,46.9727,31077.0
2021-02-19 13:35:00,52.42,52.74,52.34,52.74,138786.0,46.9816,47.2684,46.9099,47.2684,138786.0
2021-02-19 13:40:00,52.73,52.88,52.69,52.84,24524.0,47.2595,47.3939,47.2236,47.358,24524.0
2021-02-19 13:45:00,52.85,52.88,52.76,52.88,32091.0,47.367,47.3939,47.2863,47.3939,32091.0
2021-02-19 13:50:00,52.88,52.9,52.81,52.86,33843.0,47.3939,47.4118,47.3312,47.376,33843.0
2021-02-19 13:55:00,52.85,52.97,52.85,52.9,85143.0,47.367,47.4746,47.367,47.4118,85143.0
2021-02-19 14:00:00,52.89,52.98,52.89,52.91,20586.0,47.4029,47.4835,47.4029,47.4208,20586.0
2021-02-19 14:05:00,52.92,53.0,52.83,52.87,55939.0,47.4297,47.5014,47.3491,47.3849,55939.0
2021-02-19 14:10:00,52.87,52.93,52.83,52.91,24294.0,47.3849,47.4387,47.3491,47.4208,24294.0
2021-02-19 14:15:00,52.91,53.0,52.91,52.96,26295.0,47.4208,47.5014,47.4208,47.4656,26295.0
2021-02-19 14:20:00,52.97,52.97,52.77,52.8,26085.0,47.4746,47.4746,47.2953,47.3222,26085.0
2021-02-19 14:25:00,52.85,52.92,52.68,52.68,26943.0,47.367,47.4297,47.2146,47.2146,26943.0
2021-02-19 14:30:00,52.7,52.8,52.68,52.72,18707.0,47.2326,47.3222,47.2146,47.2505,18707.0
2021-02-19 14:35:00,52.73,52.76,52.62,52.67,25408.0,47.2595,47.2863,47.1609,47.2057,25408.0
2021-02-19 14:40:00,52.67,52.69,52.55,52.61,27657.0,47.2057,47.2236,47.0981,47.1519,27657.0
2021-02-19 14:45:00,52.61,52.82,52.58,52.81,80795.0,47.1519,47.3401,47.125,47.3312,80795.0
2021-02-19 14:50:00,52.81,53.0,52.78,52.99,73717.0,47.3312,47.5014,47.3043,47.4925,73717.0
2021-02-19 14:55:00,52.98,53.1,52.98,53.06,27616.0,47.4835,47.5911,47.4835,47.5552,27616.0
2021-02-19 15:00:00,53.05,53.09,52.97,53.05,28410.0,47.5463,47.5821,47.4746,47.5463,28410.0
2021-02-19 15:05:00,53.05,53.05,52.95,52.99,44582.0,47.5463,47.5463,47.4566,47.4925,44582.0
2021-02-19 15:10:00,52.98,53.16,52.98,53.12,40884.0,47.4835,47.6448,47.4835,47.609,40884.0
2021-02-19 15:15:00,53.11,53.21,53.1,53.21,34356.0,47.6,47.6897,47.5911,47.6897,34356.0
2021-02-19 15:20:00,53.21,53.25,53.13,53.15,46065.0,47.6897,47.7255,47.618,47.6359,46065.0
2021-02-19 15:25:00,53.14,53.15,53.02,53.14,81619.0,47.6269,47.6359,47.5194,47.6269,81619.0
2021-02-19 15:30:00,53.15,53.23,53.11,53.16,47467.0,47.6359,47.7076,47.6,47.6448,47467.0
2021-02-19 15:35:00,53.17,53.31,53.13,53.23,68242.0,47.6538,47.7793,47.618,47.7076,68242.0
2021-02-19 15:40:00,53.22,53.31,53.16,53.16,62951.0,47.6986,47.7793,47.6448,47.6448,62951.0
2021-02-19 15:45:00,53.15,53.28,53.12,53.13,75880.0,47.6359,47.7524,47.609,47.618,75880.0
2021-02-19 15:50:00,53.12,53.16,52.94,52.96,126567.0,47.609,47.6448,47.4477,47.4656,126567.0
2021-02-19 15:55:00,52.97,53.17,52.89,53.01,411172.0,47.4746,47.6538,47.4029,47.5104,411172.0
2021-02-22 09:30:00,53.61,54.29,53.39,54.23,199458.0,48.0482,48.6576,47.851,48.6038,199458.0
2021-02-22 09:35:00,54.23,54.53,54.04,54.51,88044.0,48.6038,48.8727,48.4336,48.8548,88044.0
2021-02-22 09:40:00,54.49,54.53,54.15,54.42,53508.0,48.8369,48.8727,48.5321,48.7741,53508.0
2021-02-22 09:45:00,54.42,54.59,54.38,54.38,49688.0,48.7741,48.9265,48.7383,48.7383,49688.0
2021-02-22 09:50:00,54.38,54.65,54.18,54.57,51774.0,48.7383,48.9803,48.559,48.9086,51774.0
2021-02-22 09:55:00,54.6,54.83,54.53,54.69,50173.0,48.9355,49.1416,48.8727,49.0161,50173.0
2021-02-22 10:00:00,54.7,54.83,54.58,54.7,75208.0,49.0251,49.1416,48.9175,49.0251,75208.0
2021-02-22 10:05:00,54.68,55.04,54.67,55.0,163629.0,49.0072,49.3298,48.9982,49.294,163629.0
2021-02-22 10:10:00,55.01,55.28,54.94,55.26,76251.0,49.3029,49.5449,49.2402,49.527,76251.0
2021-02-22 10:15:00,55.26,55.3,55.02,55.29,87390.0,49.527,49.5628,49.3119,49.5539,87390.0
2021-02-22 10:20:00,55.32,55.69,55.26,55.66,96475.0,49.5808,49.9124,49.527,49.8855,96475.0
2021-02-22 10:25:00,55.68,55.7,55.42,55.62,73055.0,49.9034,49.9213,49.6704,49.8496,73055.0
2021-02-22 10:30:00,55.62,55.62,55.3,55.34,121569.0,49.8496,49.8496,49.5628,49.5987,121569.0
2021-02-22 10:35:00,55.36,55.45,55.22,55.23,123291.0,49.6166,49.6973,49.4911,49.5001,123291.0
2021-02-22 10:40:00,55.23,55.44,55.19,55.4,103802.0,49.5001,49.6883,49.4642,49.6525,103802.0
2021-02-22 10:45:00,55.4,55.43,55.25,55.3,66079.0,49.6525,49.6793,49.518,49.5628,66079.0
2021-02-22 10:50:00,55.31,55.33,55.01,55.02,98280.0,49.5718,49.5897,49.3029,49.3119,98280.0
2021-02-22 10:55:00,55.0,55.15,54.82,55.0,96482.0,49.294,49.4284,49.1326,49.294,96482.0
2021-02-22 11:00:00,54.99,55.1,54.81,54.83,77267.0,49.285,49.3836,49.1237,49.1416,77267.0
2021-02-22 11:05:00,54.87,54.93,54.59,54.62,77507.0,49.1774,49.2312,48.9265,48.9534,77507.0
2021-02-22 11:10:00,54.62,54.98,54.58,54.94,63798.0,48.9534,49.276,48.9175,49.2402,63798.0
2021-02-22 11:15:00,54.95,55.01,54.82,54.89,55398.0,49.2491,49.3029,49.1326,49.1954,55398.0
2021-02-22 11:20:00,54.89,55.01,54.89,54.95,42298.0,49.1954,49.3029,49.1954,49.2491,42298.0
2021-02-22 11:25:00,54.94,54.94,54.75,54.81,28887.0,49.2402,49.2402,49.0699,49.1237,28887.0
2021-02-22 11:30:00,54.81,54.96,54.71,54.71,47389.0,49.1237,49.2581,49.034,49.034,47389.0
2021-02-22 11:35:00,54.72,54.93,54.69,54.9,48941.0,49.043,49.2312,49.0161,49.2043,48941.0
2021-02-22 11:40:00,54.91,55.07,54.85,54.86,32709.0,49.2133,49.3567,49.1595,49.1685,32709.0
2021-02-22 11:45:00,54.85,55.05,54.78,55.0,57648.0,49.1595,49.3388,49.0968,49.294,57648.0
2021-02-22 11:50:00,55.01,55.22,55.0,55.18,67246.0,49.3029,49.4911,49.294,49.4553,67246.0
2021-02-22 11:55:00,55.19,55.29,55.11,55.12,62917.0,49.4642,49.5539,49.3925,49.4015,62917.0
2021-02-22 12:00:00,55.1,55.18,55.07,55.13,47339.0,49.3836,49.4553,49.3567,49.4105,47339.0
2021-02-22 12:05:00,55.12,55.15,54.9,54.92,70245.0,49.4015,49.4284,49.2043,49.2223,70245.0
2021-02-22 12:10:00,54.92,55.13,54.88,55.13,39186.0,49.2223,49.4105,49.1864,49.4105,39186.0
2021-02-22 12:15:00,55.11,55.26,55.09,55.09,57877.0,49.3925,49.527,49.3746,49.3746,57877.0
2021-02-22 12:20:00,55.1,55.21,55.09,55.16,31145.0,49.3836,49.4822,49.3746,49.4374,31145.0
2021-02-22 12:25:00,55.16,55.32,55.16,55.29,37514.0,49.4374,49.5808,49.4374,49.5539,37514.0
2021-02-22 12:30:00,55.29,55.31,55.24,55.28,36340.0,49.5539,49.5718,49.5091,49.5449,36340.0
2021-02-22 12:35:00,55.28,55.36,55.16,55.35,51760.0,49.5449,49.6166,49.4374,49.6076,51760.0
2021-02-22 12:40:00,55.35,55.39,55.28,55.35,49579.0,49.6076,49.6435,49.5449,49.6076,49579.0
2021-02-22 12:45:00,55.36,55.38,55.24,55.26,53247.0,49.6166,49.6345,49.5091,49.527,53247.0
2021-02-22 12:50:00,55.26,55.38,55.26,55.33,32167.0,49.527,49.6345,49.527,49.5897,32167.0
2021-02-22 12:55:00,55.33,55.49,55.33,55.45,28747.0,49.5897,49.7331,49.5897,49.6973,28747.0
2021-02-22 13:00:00,55.45,55.47,55.32,55.33,35284.0,49.6973,49.7152,49.5808,49.5897,35284.0
2021-02-22 13:05:00,55.33,55.4,55.18,55.18,48183.0,49.5897,49.6525,49.4553,49.4553,48183.0
2021-02-22 13:10:00,55.2,55.36,55.11,55.36,30136.0,49.4732,49.6166,49.3925,49.6166,30136.0
2021-02-22 13:15:00,55.35,55.5,55.34,55.47,50916.0,49.6076,49.7421,49.5987,49.7152,50916.0
2021-02-22 13:20:00,55.47,55.49,55.09,55.13,86199.0,49.7152,49.7331,49.3746,49.4105,86199.0
2021-02-22 13:25:00,55.11,55.35,55.11,55.35,38616.0,49.3925,49.6076,49.3925,49.6076,38616.0
2021-02-22 13:30:00,55.37,55.37,55.17,55.18,46399.0,49.6256,49.6256,49.4463,49.4553,46399.0
2021-02-22 13:35:00,55.16,55.31,55.1,55.3,20947.0,49.4374,49.5718,49.3836,49.5628,20947.0
2021-02-22 13:40:00,55.29,55.29,55.02,55.04,27660.0,49.5539,49.5539,49.3119,49.3298,27660.0
2021-02-22 13:45:00,55.04,55.1,54.97,55.03,34999.0,49.3298,49.3836,49.2671,49.3208,34999.0
2021-02-22 13:50:00,55.03,55.03,54.94,54.98,19181.0,49.3208,49.3208,49.2402,49.276,19181.0
2021-02-22 13:55:00,54.96,55.03,54.82,54.95,50215.0,49.2581,49.3208,49.1326,49.2491,50215.0
2021-02-22 14:00:00,54.95,55.03,54.91,54.98,34656.0,49.2491,49.3208,49.2133,49.276,34656.0
2021-02-22 14:05:00,55.0,55.1,54.93,55.07,20921.0,49.294,49.3836,49.2312,49.3567,20921.0
2021-02-22 14:10:00,55.06,55.15,55.04,55.14,32312.0,49.3477,49.4284,49.3298,49.4194,32312.0
2021-02-22 14:15:00,55.13,55.21,55.11,55.16,24922.0,49.4105,49.4822,49.3925,49.4374,24922.0
2021-02-22 14:20:00,55.14,55.32,55.13,55.32,21574.0,49.4194,49.5808,49.4105,49.5808,21574.0
2021-02-22 14:25:00,55.32,55.39,55.31,55.37,29761.0,49.5808,49.6435,49.5718,49.6256,29761.0
2021-02-22 14:30:00,55.36,55.48,55.34,55.45,28475.0,49.6166,49.7242,49.5987,49.6973,28475.0
2021-02-22 14:35:00,55.46,55.48,55.32,55.4,26172.0,49.7062,49.7242,49.5808,49.6525,26172.0
2021-02-22 14:40:00,55.4,55.42,55.36,55.38,17739.0,49.6525,49.6704,49.6166,49.6345,17739.0
2021-02-22 14:45:00,55.38,55.38,55.25,55.3,26601.0,49.6345,49.6345,49.518,49.5628,26601.0
2021-02-22 14:50:00,55.3,55.39,55.29,55.33,31775.0,49.5628,49.6435,49.5539,49.5897,31775.0
2021-02-22 14:55:00,55.32,55.36,55.27,55.32,36151.0,49.5808,49.6166,49.5359,49.5808,36151.0
2021-02-22 15:00:00,55.31,55.4,55.26,55.36,30321.0,49.5718,49.6525,49.527,49.6166,30321.0
2021-02-22 15:05:00,55.36,55.36,55.17,55.26,29627.0,49.6166,49.6166,49.4463,49.527,29627.0
2021-02-22 15:10:00,55.25,55.27,55.12,55.19,31964.0,49.518,49.5359,49.4015,49.4642,31964.0
2021-02-22 15:15:00,55.18,55.22,55.07,55.13,40329.0,49.4553,49.4911,49.3567,49.4105,40329.0
2021-02-22 15:20:00,55.12,55.2,55.05,55.05,30990.0,49.4015,49.4732,49.3388,49.3388,30990.0
2021-02-22 15:25:00,55.04,55.1,54.94,54.96,44727.0,49.3298,49.3836,49.2402,49.2581,44727.0
2021-02-22 15:30:00,54.95,55.04,54.83,54.91,92230.0,49.2491,49.3298,49.1416,49.2133,92230.0
2021-02-22 15:35:00,54.91,55.01,54.83,54.93,57220.0,49.2133,49.3029,49.1416,49.2312,57220.0
2021-02-22 15:40:00,54.94,55.08,54.91,55.06,56710.0,49.2402,49.3657,49.2133,49.3477,56710.0
2021-02-22 15:45:00,55.07,55.15,54.96,55.0,104660.0,49.3567,49.4284,49.2581,49.294,104660.0
2021-02-22 15:50:00,55.0,55.2,54.95,55.19,211742.0,49.294,49.4732,49.2491,49.4642,211742.0
2021-02-22 15:55:00,55.2,55.2,54.8,54.85,375120.0,49.4732,49.4732,49.1147,49.1595,375120.0
2021-02-23 09:30:00,55.05,55.25,54.1,54.19,207542.0,49.3388,49.518,48.4873,48.568,207542.0
2021-02-23 09:35:00,54.2,54.85,54.13,54.8,78589.0,48.577,49.1595,48.5142,49.1147,78589.0
2021-02-23 09:40:00,54.8,55.01,54.32,54.4,77921.0,49.1147,49.3029,48.6845,48.7562,77921.0
2021-02-23 09:45:00,54.42,54.65,53.92,53.98,206186.0,48.7741,48.9803,48.326,48.3798,206186.0
2021-02-23 09:50:00,53.94,54.25,53.82,54.11,79951.0,48.3439,48.6218,48.2364,48.4963,79951.0
2021-02-23 09:55:00,54.12,54.49,54.1,54.36,71284.0,48.5053,48.8369,48.4873,48.7204,71284.0
2021-02-23 10:00:00,54.39,55.22,54.33,55.11,108865.0,48.7472,49.4911,48.6935,49.3925,108865.0
2021-02-23 10:05:00,55.11,55.32,54.85,55.32,51336.0,49.3925,49.5808,49.1595,49.5808,51336.0
2021-02-23 10:10:00,55.32,55.6,55.15,55.35,70761.0,49.5808,49.8317,49.4284,49.6076,70761.0
2021-02-23 10:15:00,55.34,55.44,55.07,55.07,109738.0,49.5987,49.6883,49.3567,49.3567,109738.0
2021-02-23 10:20:00,55.07,55.59,55.02,55.59,92554.0,49.3567,49.8227,49.3119,49.8227,92554.0
2021-02-23 10:25:00,55.58,55.58,55.31,55.41,93959.0,49.8138,49.8138,49.5718,49.6614,93959.0
2021-02-23 10:30:00,55.4,55.46,55.08,55.42,114483.0,49.6525,49.7062,49.3657,49.6704,114483.0
2021-02-23 10:35:00,55.4,55.46,55.2,55.44,80825.0,49.6525,49.7062,49.4732,49.6883,80825.0
2021-02-23 10:40:00,55.45,55.59,55.37,55.58,65129.0,49.6973,49.8227,49.6256,49.8138,65129.0
2021-02-23 10:45:00,55.58,55.94,55.56,55.83,106612.0,49.8138,50.1364,49.7959,50.0378,106612.0
2021-02-23 10:50:00,55.83,55.93,55.61,55.69,47890.0,50.0378,50.1275,49.8407,49.9124,47890.0
2021-02-23 10:55:00,55.68,55.74,55.5,55.62,71476.0,49.9034,49.9572,49.7421,49.8496,71476.0
2021-02-23 11:00:00,55.62,55.82,55.58,55.82,49924.0,49.8496,50.0289,49.8138,50.0289,49924.0
2021-02-23 11:05:00,55.82,55.85,55.55,55.78,63553.0,50.0289,50.0558,49.7869,49.993,63553.0
2021-02-23 11:10:00,55.77,55.79,55.35,55.37,48835.0,49.9841,50.002,49.6076,49.6256,48835.0
2021-02-23 11:15:00,55.41,55.46,54.97,55.14,76462.0,49.6614,49.7062,49.2671,49.4194,76462.0
2021-02-23 11:20:00,55.14,55.39,55.07,55.29,68693.0,49.4194,49.6435,49.3567,49.5539,68693.0
2021-02-23 11:25:00,55.3,55.59,55.23,55.56,54505.0,49.5628,49.8227,49.5001,49.7959,54505.0
2021-02-23 11:30:00,55.56,55.65,55.44,55.56,87789.0,49.7959,49.8765,49.6883,49.7959,87789.0
2021-02-23 11:35:00,55.57,55.63,55.48,55.57,64932.0,49.8048,49.8586,49.7242,49.8048,64932.0
2021-02-23 11:40:00,55.58,55.63,55.39,55.59,54251.0,49.8138,49.8586,49.6435,49.8227,54251.0
2021-02-23 11:45:00,55.58,55.69,55.53,55.6,45582.0,49.8138,49.9124,49.769,49.8317,45582.0
2021-02-23 11:50:00,55.59,55.7,55.55,55.68,43081.0,49.8227,49.9213,49.7869,49.9034,43081.0
2021-02-23 11:55:00,55.69,55.69,55.45,55.55,70003.0,49.9124,49.9124,49.6973,49.7869,70003.0
2021-02-23 12:00:00,55.51,55.66,55.46,55.63,89063.0,49.751,49.8855,49.7062,49.8586,89063.0
2021-02-23 12:05:00,55.64,55.8,55.6,55.65,33347.0,49.8676,50.011,49.8317,49.8765,33347.0
2021-02-23 12:10:00,55.63,55.81,55.63,55.79,34375.0,49.8586,50.0199,49.8586,50.002,34375.0
2021-02-23 12:15:00,55.78,55.99,55.73,55.98,95519.0,49.993,50.1812,49.9482,50.1723,95519.0
2021-02-23 12:20:00,55.97,56.01,55.84,55.99,114958.0,50.1633,50.1992,50.0468,50.1812,114958.0
2021-02-23 12:25:00,56.0,56.04,55.93,55.97,43252.0,50.1902,50.2261,50.1275,50.1633,43252.0
2021-02-23 12:30:00,55.97,56.08,55.88,56.0,153050.0,50.1633,50.2619,50.0827,50.1902,153050.0
2021-02-23 12:35:00,55.97,56.05,55.67,55.7,101683.0,50.1633,50.235,49.8944,49.9213,101683.0
2021-02-23 12:40:00,55.7,55.8,55.6,55.72,100450.0,49.9213,50.011,49.8317,49.9393,100450.0
2021-02-23 12:45:00,55.72,55.8,55.66,55.73,63252.0,49.9393,50.011,49.8855,49.9482,63252.0
2021-02-23 12:50:00,55.73,55.77,55.56,55.67,35969.0,49.9482,49.9841,49.7959,49.8944,35969.0
2021-02-23 12:55:00,55.68,55.68,55.39,55.47,26849.0,49.9034,49.9034,49.6435,49.7152,26849.0
2021-02-23 13:00:00,55.51,55.55,55.38,55.5,51018.0,49.751,49.7869,49.6345,49.7421,51018.0
2021-02-23 13:05:00,55.51,55.53,55.38,55.42,38294.0,49.751,49.769,49.6345,49.6704,38294.0
2021-02-23 13:10:00,55.42,55.42,55.28,55.33,53894.0,49.6704,49.6704,49.5449,49.5897,53894.0
2021-02-23 13:15:00,55.32,55.53,55.3,55.5,40994.0,49.5808,49.769,49.5628,49.7421,40994.0
2021-02-23 13:20:00,55.51,55.67,55.45,55.63,46295.0,49.751,49.8944,49.6973,49.8586,46295.0
2021-02-23 13:25:00,55.62,55.7,55.54,55.65,74163.0,49.8496,49.9213,49.7779,49.8765,74163.0
2021-02-23 13:30:00,55.65,55.69,55.53,55.57,58467.0,49.8765,49.9124,49.769,49.8048,58467.0
2021-02-23 13:35:00,55.57,55.77,55.57,55.65,37004.0,49.8048,49.9841,49.8048,49.8765,37004.0
2021-02-23 13:40:00,55.64,55.68,55.32,55.37,56248.0,49.8676,49.9034,49.5808,49.6256,56248.0
2021-02-23 13:45:00,55.37,55.49,55.36,55.41,25030.0,49.6256,49.7331,49.6166,49.6614,25030.0
2021-02-23 13:50:00,55.42,55.55,55.27,55.33,44385.0,49.6704,49.7869,49.5359,49.5897,44385.0
2021-02-23 13:55:00,55.33,55.47,55.3,55.38,34330.0,49.5897,49.7152,49.5628,49.6345,34330.0
2021-02-23 14:00:00,55.37,55.57,55.35,55.56,48324.0,49.6256,49.8048,49.6076,49.7959,48324.0
2021-02-23 14:05:00,55.57,55.59,55.45,55.53,43391.0,49.8048,49.8227,49.6973,49.769,43391.0
2021-02-23 14:10:00,55.54,55.71,55.51,55.63,52244.0,49.7779,49.9303,49.751,49.8586,52244.0
2021-02-23 14:15:00,55.63,55.76,55.55,55.74,36372.0,49.8586,49.9751,49.7869,49.9572,36372.0
2021-02-23 14:20:00,55.73,55.74,55.52,55.68,59518.0,49.9482,49.9572,49.76,49.9034,59518.0
2021-02-23 14:25:00,55.67,55.69,55.57,55.64,32007.0,49.8944,49.9124,49.8048,49.8676,32007.0
2021-02-23 14:30:00,55.64,55.66,55.45,55.45,40537.0,49.8676,49.8855,49.6973,49.6973,40537.0
2021-02-23 14:35:00,55.46,55.57,55.39,55.55,39327.0,49.7062,49.8048,49.6435,49.7869,39327.0
2021-02-23 14:40:00,55.56,55.77,55.54,55.73,50227.0,49.7959,49.9841,49.7779,49.9482,50227.0
2021-02-23 14:45:00,55.73,55.84,55.69,55.76,59724.0,49.9482,50.0468,49.9124,49.9751,59724.0
2021-02-23 14:50:00,55.76,55.8,55.67,55.73,56725.0,49.9751,50.011,49.8944,49.9482,56725.0
2021-02-23 14:55:00,55.73,55.85,55.67,55.8,32797.0,49.9482,50.0558,49.8944,50.011,32797.0
2021-02-23 15:00:00,55.8,55.96,55.78,55.96,38336.0,50.011,50.1544,49.993,50.1544,38336.0
2021-02-23 15:05:00,55.97,56.13,55.96,56.05,56640.0,50.1633,50.3067,50.1544,50.235,56640.0
2021-02-23 15:10:00,56.05,56.14,55.92,56.05,71482.0,50.235,50.3157,50.1185,50.235,71482.0
2021-02-23 15:15:00,56.03,56.1,55.99,55.99,63914.0,50.2171,50.2798,50.1812,50.1812,63914.0
2021-02-23 15:20:00,55.98,56.08,55.86,55.92,55458.0,50.1723,50.2619,50.0647,50.1185,55458.0
2021-02-23 15:25:00,55.91,56.05,55.89,55.91,58743.0,50.1095,50.235,50.0916,50.1095,58743.0
2021-02-23 15:30:00,55.92,55.96,55.84,55.94,56411.0,50.1185,50.1544,50.0468,50.1364,56411.0
2021-02-23 15:35:00,55.94,56.0,55.85,55.88,84849.0,50.1364,50.1902,50.0558,50.0827,84849.0
2021-02-23 15:40:00,55.88,55.95,55.84,55.87,75505.0,50.0827,50.1454,50.0468,50.0737,75505.0
2021-02-23 15:45:00,55.87,55.96,55.75,55.76,103037.0,50.0737,50.1544,49.9661,49.9751,103037.0
2021-02-23 15:50:00,55.78,55.88,55.74,55.86,162907.0,49.993,50.0827,49.9572,50.0647,162907.0
2021-02-23 15:55:00,55.86,55.87,55.71,55.77,297368.0,50.0647,50.0737,49.9303,49.9841,297368.0
2021-02-24 09:30:00,56.05,56.21,55.83,56.11,116212.0,50.235,50.3784,50.0378,50.2888,116212.0
2021-02-24 09:35:00,56.18,56.32,55.83,55.94,37712.0,50.3515,50.477,50.0378,50.1364,37712.0
2021-02-24 09:40:00,55.96,56.22,55.95,56.07,27911.0,50.1544,50.3874,50.1454,50.2529,27911.0
2021-02-24 09:45:00,56.04,56.24,56.0,56.16,106805.0,50.2261,50.4053,50.1902,50.3336,106805.0
2021-02-24 09:50:00,56.18,56.47,56.11,56.47,83339.0,50.3515,50.6114,50.2888,50.6114,83339.0
2021-02-24 09:55:00,56.47,56.92,56.46,56.84,58123.0,50.6114,51.0148,50.6025,50.9431,58123.0
2021-02-24 10:00:00,56.85,56.93,56.59,56.64,83291.0,50.952,51.0237,50.719,50.7638,83291.0
2021-02-24 10:05:00,56.7,56.79,56.32,56.45,62260.0,50.8176,50.8982,50.477,50.5935,62260.0
2021-02-24 10:10:00,56.44,56.52,56.24,56.43,39574.0,50.5846,50.6563,50.4053,50.5756,39574.0
2021-02-24 10:15:00,56.43,56.65,56.42,56.48,33916.0,50.5756,50.7728,50.5666,50.6204,33916.0
2021-02-24 10:20:00,56.47,56.47,56.18,56.32,48543.0,50.6114,50.6114,50.3515,50.477,48543.0
2021-02-24 10:25:00,56.3,56.41,56.21,56.25,102703.0,50.4591,50.5577,50.3784,50.4143,102703.0
2021-02-24 10:30:00,56.25,56.59,56.2,56.46,27738.0,50.4143,50.719,50.3695,50.6025,27738.0
2021-02-24 10:35:00,56.45,56.6,56.41,56.54,41362.0,50.5935,50.728,50.5577,50.6742,41362.0
2021-02-24 10:40:00,56.5,56.59,56.42,56.48,31948.0,50.6383,50.719,50.5666,50.6204,31948.0
2021-02-24 10:45:00,56.49,56.61,56.23,56.25,76178.0,50.6294,50.7369,50.3963,50.4143,76178.0
2021-02-24 10:50:00,56.23,56.4,56.23,56.35,25539.0,50.3963,50.5487,50.3963,50.5039,25539.0
2021-02-24 10:55:00,56.35,56.51,56.26,56.31,34717.0,50.5039,50.6473,50.4232,50.468,34717.0
2021-02-24 11:00:00,56.3,56.74,56.29,56.73,58513.0,50.4591,50.8534,50.4501,50.8445,58513.0
2021-02-24 11:05:00,56.73,56.99,56.72,56.9,105400.0,50.8445,51.0775,50.8355,50.9968,105400.0
2021-02-24 11:10:00,56.93,56.98,56.87,56.92,65471.0,51.0237,51.0685,50.9699,51.0148,65471.0
2021-02-24 11:15:00,56.92,56.97,56.7,56.73,41041.0,51.0148,51.0596,50.8176,50.8445,41041.0
2021-02-24 11:20:00,56.73,56.92,56.67,56.91,57228.0,50.8445,51.0148,50.7907,51.0058,57228.0
2021-02-24 11:25:00,56.89,56.94,56.71,56.72,50960.0,50.9879,51.0327,50.8265,50.8355,50960.0
2021-02-24 11:30:00,56.72,56.82,56.64,56.7,144939.0,50.8355,50.9251,50.7638,50.8176,144939.0
2021-02-24 11:35:00,56.69,56.81,56.68,56.7,52703.0,50.8086,50.9162,50.7997,50.8176,52703.0
2021-02-24 11:40:00,56.69,56.77,56.65,56.67,29020.0,50.8086,50.8803,50.7728,50.7907,29020.0
2021-02-24 11:45:00,56.67,56.72,56.52,56.7,57022.0,50.7907,50.8355,50.6563,50.8176,57022.0
2021-02-24 11:50:00,56.7,56.72,56.51,56.58,37355.0,50.8176,50.8355,50.6473,50.71,37355.0
2021-02-24 11:55:00,56.59,56.8,56.56,56.79,121697.0,50.719,50.9072,50.6921,50.8982,121697.0
2021-02-24 12:00:00,56.77,56.9,56.73,56.89,136951.0,50.8803,50.9968,50.8445,50.9879,136951.0
2021-02-24 12:05:00,56.89,56.91,56.74,56.75,40152.0,50.9879,51.0058,50.8534,50.8624,40152.0
2021-02-24 12:10:00,56.73,56.75,56.57,56.67,65421.0,50.8445,50.8624,50.7011,50.7907,65421.0
2021-02-24 12:15:00,56.69,56.78,56.67,56.71,19865.0,50.8086,50.8893,50.7907,50.8265,19865.0
2021-02-24 12:20:00,56.69,56.78,56.66,56.76,67731.0,50.8086,50.8893,50.7817,50.8714,67731.0
2021-02-24 12:25:00,56.76,56.79,56.71,56.77,29394.0,50.8714,50.8982,50.8265,50.8803,29394.0
2021-02-24 12:30:00,56.78,56.79,56.58,56.58,38583.0,50.8893,50.8982,50.71,50.71,38583.0
2021-02-24 12:35:00,56.58,56.68,56.53,56.68,45279.0,50.71,50.7997,50.6652,50.7997,45279.0
2021-02-24 12:40:00,56.68,56.68,56.54,56.57,15572.0,50.7997,50.7997,50.6742,50.7011,15572.0
2021-02-24 12:45:00,56.6,56.68,56.54,56.63,29754.0,50.728,50.7997,50.6742,50.7548,29754.0
2021-02-24 12:50:00,56.63,56.78,56.63,56.75,24741.0,50.7548,50.8893,50.7548,50.8624,24741.0
2021-02-24 12:55:00,56.75,56.87,56.69,56.74,49962.0,50.8624,50.9699,50.8086,50.8534,49962.0
2021-02-24 13:00:00,56.71,56.75,56.68,56.7,33942.0,50.8265,50.8624,50.7997,50.8176,33942.0
2021-02-24 13:05:00,56.71,56.8,56.69,56.76,40913.0,50.8265,50.9072,50.8086,50.8714,40913.0
2021-02-24 13:10:00,56.78,56.89,56.76,56.8,19444.0,50.8893,50.9879,50.8714,50.9072,19444.0
2021-02-24 13:15:00,56.8,56.85,56.78,56.83,21662.0,50.9072,50.952,50.8893,50.9341,21662.0
2021-02-24 13:20:00,56.82,56.83,56.7,56.72,19453.0,50.9251,50.9341,50.8176,50.8355,19453.0
2021-02-24 13:25:00,56.73,56.87,56.71,56.86,25745.0,50.8445,50.9699,50.8265,50.961,25745.0
2021-02-24 13:30:00,56.87,56.99,56.84,56.97,64162.0,50.9699,51.0775,50.9431,51.0596,64162.0
2021-02-24 13:35:00,56.96,56.96,56.9,56.9,24224.0,51.0506,51.0506,50.9968,50.9968,24224.0
2021-02-24 13:40:00,56.89,56.89,56.78,56.86,32829.0,50.9879,50.9879,50.8893,50.961,32829.0
2021-02-24 13:45:00,56.87,56.99,56.83,56.94,25865.0,50.9699,51.0775,50.9341,51.0327,25865.0
2021-02-24 13:50:00,56.94,56.95,56.88,56.9,49650.0,51.0327,51.0416,50.9789,50.9968,49650.0
2021-02-24 13:55:00,56.93,56.98,56.84,56.91,35976.0,51.0237,51.0685,50.9431,51.0058,35976.0
2021-02-24 14:00:00,56.93,56.96,56.75,56.75,41137.0,51.0237,51.0506,50.8624,50.8624,41137.0
2021-02-24 14:05:00,56.76,56.76,56.61,56.64,58158.0,50.8714,50.8714,50.7369,50.7638,58158.0
2021-02-24 14:10:00,56.64,56.69,56.54,56.57,26775.0,50.7638,50.8086,50.6742,50.7011,26775.0
2021-02-24 14:15:00,56.57,56.62,56.51,56.55,36033.0,50.7011,50.7459,50.6473,50.6831,36033.0
2021-02-24 14:20:00,56.54,56.59,56.5,56.58,19681.0,50.6742,50.719,50.6383,50.71,19681.0
2021-02-24 14:25:00,56.58,56.6,56.51,56.54,54394.0,50.71,50.728,50.6473,50.6742,54394.0
2021-02-24 14:30:00,56.54,56.73,56.53,56.72,114676.0,50.6742,50.8445,50.6652,50.8355,114676.0
2021-02-24 14:35:00,56.73,56.74,56.63,56.69,58536.0,50.8445,50.8534,50.7548,50.8086,58536.0
2021-02-24 14:40:00,56.69,56.73,56.6,56.7,21948.0,50.8086,50.8445,50.728,50.8176,21948.0
2021-02-24 14:45:00,56.72,56.73,56.48,56.5,31652.0,50.8355,50.8445,50.6204,50.6383,31652.0
2021-02-24 14:50:00,56.5,56.72,56.49,56.72,21393.0,50.6383,50.8355,50.6294,50.8355,21393.0
2021-02-24 14:55:00,56.72,56.84,56.71,56.78,28931.0,50.8355,50.9431,50.8265,50.8893,28931.0
2021-02-24 15:00:00,56.78,56.81,56.66,56.67,32382.0,50.8893,50.9162,50.7817,50.7907,32382.0
2021-02-24 15:05:00,56.68,56.74,56.64,56.65,25498.0,50.7997,50.8534,50.7638,50.7728,25498.0
2021-02-24 15:10:00,56.64,56.67,56.63,56.65,28347.0,50.7638,50.7907,50.7548,50.7728,28347.0
2021-02-24 15:15:00,56.65,56.71,56.57,56.58,49630.0,50.7728,50.8265,50.7011,50.71,49630.0
2021-02-24 15:20:00,56.57,56.61,56.48,56.59,38718.0,50.7011,50.7369,50.6204,50.719,38718.0
2021-02-24 15:25:00,56.6,56.71,56.6,56.61,64002.0,50.728,50.8265,50.728,50.7369,64002.0
2021-02-24 15:30:00,56.61,56.67,56.48,56.64,61783.0,50.7369,50.7907,50.6204,50.7638,61783.0
2021-02-24 15:35:00,56.64,56.64,56.5,56.63,57419.0,50.7638,50.7638,50.6383,50.7548,57419.0
2021-02-24 15:40:00,56.64,56.64,56.5,56.58,45781.0,50.7638,50.7638,50.6383,50.71,45781.0
2021-02-24 15:45:00,56.58,56.74,56.53,56.68,70838.0,50.71,50.8534,50.6652,50.7997,70838.0
2021-02-24 15:50:00,56.68,56.8,56.63,56.75,184594.0,50.7997,50.9072,50.7548,50.8624,184594.0
2021-02-24 15:55:00,56.75,56.77,56.58,56.64,309780.0,50.8624,50.8803,50.71,50.7638,309780.0
2021-02-25 09:30:00,56.85,56.98,56.35,56.41,118208.0,50.952,51.0685,50.5039,50.5577,118208.0
2021-02-25 09:35:00,56.39,56.39,55.88,56.25,50276.0,50.5397,50.5397,50.0827,50.4143,50276.0
2021-02-25 09:40:00,56.26,56.45,55.94,56.16,90977.0,50.4232,50.5935,50.1364,50.3336,90977.0
2021-02-25 09:45:00,56.17,56.37,56.1,56.19,83233.0,50.3426,50.5218,50.2798,50.3605,83233.0
2021-02-25 09:50:00,56.15,56.28,55.99,56.05,91164.0,50.3246,50.4412,50.1812,50.235,91164.0
2021-02-25 09:55:00,56.05,56.26,55.88,56.21,78480.0,50.235,50.4232,50.0827,50.3784,78480.0
2021-02-25 10:00:00,56.21,56.3,56.05,56.25,63825.0,50.3784,50.4591,50.235,50.4143,63825.0
2021-02-25 10:05:00,56.25,56.25,55.89,56.0,40562.0,50.4143,50.4143,50.0916,50.1902,40562.0
2021-02-25 10:10:00,55.99,56.12,55.89,55.98,52978.0,50.1812,50.2978,50.0916,50.1723,52978.0
2021-02-25 10:15:00,55.98,56.14,55.91,56.08,23022.0,50.1723,50.3157,50.1095,50.2619,23022.0
2021-02-25 10:20:00,56.08,56.38,56.05,56.35,103940.0,50.2619,50.5308,50.235,50.5039,103940.0
2021-02-25 10:25:00,56.36,56.36,56.22,56.34,29639.0,50.5129,50.5129,50.3874,50.4949,29639.0
2021-02-25 10:30:00,56.33,56.37,55.83,55.9,36096.0,50.486,50.5218,50.0378,50.1006,36096.0
2021-02-25 10:35:00,55.93,55.93,55.79,55.87,34440.0,50.1275,50.1275,50.002,50.0737,34440.0
2021-02-25 10:40:00,55.82,56.24,55.8,56.2,23769.0,50.0289,50.4053,50.011,50.3695,23769.0
2021-02-25 10:45:00,56.19,56.19,55.78,55.79,36119.0,50.3605,50.3605,49.993,50.002,36119.0
2021-02-25 10:50:00,55.78,55.85,55.57,55.78,98805.0,49.993,50.0558,49.8048,49.993,98805.0
2021-02-25 10:55:00,55.77,55.94,55.5,55.53,98615.0,49.9841,50.1364,49.7421,49.769,98615.0
2021-02-25 11:00:00,55.55,55.73,55.51,55.67,55356.0,49.7869,49.9482,49.751,49.8944,55356.0
2021-02-25 11:05:00,55.65,55.68,55.52,55.55,47287.0,49.8765,49.9034,49.76,49.7869,47287.0
2021-02-25 11:10:00,55.57,55.69,55.51,55.61,24727.0,49.8048,49.9124,49.751,49.8407,24727.0
2021-02-25 11:15:00,55.57,55.75,55.5,55.67,30873.0,49.8048,49.9661,49.7421,49.8944,30873.0
2021-02-25 11:20:00,55.69,55.82,55.59,55.79,38043.0,49.9124,50.0289,49.8227,50.002,38043.0
2021-02-25 11:25:00,55.79,55.94,55.7,55.92,31090.0,50.002,50.1364,49.9213,50.1185,31090.0
2021-02-25 11:30:00,55.92,55.95,55.79,55.86,22593.0,50.1185,50.1454,50.002,50.0647,22593.0
2021-02-25 11:35:00,55.84,55.94,55.73,55.84,21051.0,50.0468,50.1364,49.9482,50.0468,21051.0
2021-02-25 11:40:00,55.86,55.86,55.71,55.75,17260.0,50.0647,50.0647,49.9303,49.9661,17260.0
2021-02-25 11:45:00,55.73,55.78,55.37,55.39,108808.0,49.9482,49.993,49.6256,49.6435,108808.0
2021-02-25 11:50:00,55.39,55.54,55.31,55.47,74027.0,49.6435,49.7779,49.5718,49.7152,74027.0
2021-02-25 11:55:00,55.46,55.78,55.45,55.74,58177.0,49.7062,49.993,49.6973,49.9572,58177.0
2021-02-25 12:00:00,55.73,55.77,55.61,55.75,46357.0,49.9482,49.9841,49.8407,49.9661,46357.0
2021-02-25 12:05:00,55.73,55.81,55.66,55.74,45478.0,49.9482,50.0199,49.8855,49.9572,45478.0
2021-02-25 12:10:00,55.73,55.83,55.57,55.75,47105.0,49.9482,50.0378,49.8048,49.9661,47105.0
2021-02-25 12:15:00,55.74,55.86,55.61,55.62,32321.0,49.9572,50.0647,49.8407,49.8496,32321.0
2021-02-25 12:20:00,55.62,55.76,55.53,55.69,33267.0,49.8496,49.9751,49.769,49.9124,33267.0
2021-02-25 12:25:00,55.67,55.69,55.48,55.54,34596.0,49.8944,49.9124,49.7242,49.7779,34596.0
2021-02-25 12:30:00,55.53,55.53,55.23,55.26,40211.0,49.769,49.769,49.5001,49.527,40211.0
2021-02-25 12:35:00,55.26,55.43,55.18,55.37,46882.0,49.527,49.6793,49.4553,49.6256,46882.0
2021-02-25 12:40:00,55.4,55.4,55.23,55.33,29987.0,49.6525,49.6525,49.5001,49.5897,29987.0
2021-02-25 12:45:00,55.36,55.46,55.23,55.26,85446.0,49.6166,49.7062,49.5001,49.527,85446.0
2021-02-25 12:50:00,55.22,55.29,54.8,54.83,108651.0,49.4911,49.5539,49.1147,49.1416,108651.0
2021-02-25 12:55:00,54.81,54.95,54.5,54.65,89851.0,49.1237,49.2491,48.8458,48.9803,89851.0
2021-02-25 13:00:00,54.62,54.81,54.52,54.6,61066.0,48.9534,49.1237,48.8638,48.9355,61066.0
2021-02-25 13:05:00,54.63,54.75,54.44,54.73,68444.0,48.9623,49.0699,48.7921,49.052,68444.0
2021-02-25 13:10:00,54.73,55.05,54.72,55.05,62450.0,49.052,49.3388,49.043,49.3388,62450.0
2021-02-25 13:15:00,55.04,55.04,54.85,55.02,35827.0,49.3298,49.3298,49.1595,49.3119,35827.0
2021-02-25 13:20:00,55.02,55.18,54.99,55.15,43719.0,49.3119,49.4553,49.285,49.4284,43719.0
2021-02-25 13:25:00,55.14,55.35,55.08,55.22,70538.0,49.4194,49.6076,49.3657,49.4911,70538.0
2021-02-25 13:30:00,55.23,55.35,55.19,55.29,27985.0,49.5001,49.6076,49.4642,49.5539,27985.0
2021-02-25 13:35:00,55.28,55.5,55.2,55.5,23188.0,49.5449,49.7421,49.4732,49.7421,23188.0
2021-02-25 13:40:00,55.52,55.59,55.39,55.57,33538.0,49.76,49.8227,49.6435,49.8048,33538.0
2021-02-25 13:45:00,55.57,55.58,55.39,55.56,47822.0,49.8048,49.8138,49.6435,49.7959,47822.0
2021-02-25 13:50:00,55.54,55.54,55.25,55.32,30099.0,49.7779,49.7779,49.518,49.5808,30099.0
2021-02-25 13:55:00,55.3,55.41,55.26,55.4,30079.0,49.5628,49.6614,49.527,49.6525,30079.0
2021-02-25 14:00:00,55.39,55.61,55.34,55.57,29509.0,49.6435,49.8407,49.5987,49.8048,29509.0
2021-02-25 14:05:00,55.58,55.67,55.51,55.64,39266.0,49.8138,49.8944,49.751,49.8676,39266.0
2021-02-25 14:10:00,55.63,55.77,55.61,55.67,48499.0,49.8586,49.9841,49.8407,49.8944,48499.0
2021-02-25 14:15:00,55.68,55.85,55.68,55.74,68586.0,49.9034,50.0558,49.9034,49.9572,68586.0
2021-02-25 14:20:00,55.75,55.77,55.65,55.65,34910.0,49.9661,49.9841,49.8765,49.8765,34910.0
2021-02-25 14:25:00,55.64,55.71,55.58,55.61,28817.0,49.8676,49.9303,49.8138,49.8407,28817.0
2021-02-25 14:30:00,55.6,55.61,55.47,55.48,39732.0,49.8317,49.8407,49.7152,49.7242,39732.0
2021-02-25 14:35:00,55.48,55.51,55.36,55.36,48351.0,49.7242,49.751,49.6166,49.6166,48351.0
2021-02-25 14:40:00,55.33,55.43,55.29,55.4,46560.0,49.5897,49.6793,49.5539,49.6525,46560.0
2021-02-25 14:45:00,55.38,55.43,55.32,55.42,46381.0,49.6345,49.6793,49.5808,49.6704,46381.0
2021-02-25 14:50:00,55.43,55.51,55.32,55.39,31566.0,49.6793,49.751,49.5808,49.6435,31566.0
2021-02-25 14:55:00,55.37,55.43,55.27,55.35,59172.0,49.6256,49.6793,49.5359,49.6076,59172.0
2021-02-25 15:00:00,55.32,55.44,55.28,55.29,73515.0,49.5808,49.6883,49.5449,49.5539,73515.0
2021-02-25 15:05:00,55.29,55.33,54.92,54.95,52381.0,49.5539,49.5897,49.2223,49.2491,52381.0
2021-02-25 15:10:00,54.94,55.07,54.86,54.91,30848.0,49.2402,49.3567,49.1685,49.2133,30848.0
2021-02-25 15:15:00,54.89,54.97,54.77,54.88,39849.0,49.1954,49.2671,49.0878,49.1864,39849.0
2021-02-25 15:20:00,54.87,54.97,54.81,54.83,43154.0,49.1774,49.2671,49.1237,49.1416,43154.0
2021-02-25 15:25:00,54.83,54.98,54.79,54.82,55649.0,49.1416,49.276,49.1057,49.1326,55649.0
2021-02-25 15:30:00,54.82,54.98,54.7,54.71,92723.0,49.1326,49.276,49.0251,49.034,92723.0
2021-02-25 15:35:00,54.7,54.78,54.62,54.76,61441.0,49.0251,49.0968,48.9534,49.0789,61441.0
2021-02-25 15:40:00,54.77,54.98,54.63,54.91,51967.0,49.0878,49.276,48.9623,49.2133,51967.0
2021-02-25 15:45:00,54.91,55.17,54.87,55.05,77112.0,49.2133,49.4463,49.1774,49.3388,77112.0
2021-02-25 15:50:00,55.01,55.22,54.94,55.16,145942.0,49.3029,49.4911,49.2402,49.4374,145942.0
2021-02-25 15:55:00,55.16,55.31,55.02,55.07,316062.0,49.4374,49.5718,49.3119,49.3567,316062.0
2021-02-26 09:30:00,54.82,55.23,54.4,54.52,125881.0,49.1326,49.5001,48.7562,48.8638,125881.0
2021-02-26 09:35:00,54.5,54.65,54.18,54.4,53158.0,48.8458,48.9803,48.559,48.7562,53158.0
2021-02-26 09:40:00,54.36,54.65,54.16,54.65,78015.0,48.7204,48.9803,48.5411,48.9803,78015.0
2021-02-26 09:45:00,54.66,54.85,54.39,54.43,99657.0,48.9892,49.1595,48.7472,48.7831,99657.0
2021-02-26 09:50:00,54.43,54.48,53.81,53.87,99967.0,48.7831,48.8279,48.2274,48.2812,99967.0
2021-02-26 09:55:00,53.87,53.91,53.52,53.6,96896.0,48.2812,48.317,47.9675,48.0392,96896.0
2021-02-26 10:00:00,53.61,53.61,53.18,53.53,160523.0,48.0482,48.0482,47.6628,47.9765,160523.0
2021-02-26 10:05:00,53.5,53.52,52.67,52.79,179304.0,47.9496,47.9675,47.2057,47.3132,179304.0
2021-02-26 10:10:00,52.79,53.03,52.48,52.59,152427.0,47.3132,47.5283,47.0354,47.134,152427.0
2021-02-26 10:15:00,52.6,52.85,52.5,52.66,79142.0,47.1429,47.367,47.0533,47.1967,79142.0
2021-02-26 10:20:00,52.67,52.73,52.44,52.53,80404.0,47.2057,47.2595,46.9995,47.0802,80404.0
2021-02-26 10:25:00,52.53,52.8,52.17,52.21,106728.0,47.0802,47.3222,46.7576,46.7934,106728.0
2021-02-26 10:30:00,52.22,52.91,52.22,52.8,113080.0,46.8024,47.4208,46.8024,47.3222,113080.0
2021-02-26 10:35:00,52.82,53.68,52.82,53.62,117397.0,47.3401,48.1109,47.3401,48.0571,117397.0
2021-02-26 10:40:00,53.53,53.62,53.3,53.6,27403.0,47.9765,48.0571,47.7703,48.0392,27403.0
2021-02-26 10:45:00,53.63,53.93,53.52,53.9,59730.0,48.0661,48.335,47.9675,48.3081,59730.0
2021-02-26 10:50:00,53.86,53.95,53.51,53.57,45100.0,48.2722,48.3529,47.9585,48.0123,45100.0
2021-02-26 10:55:00,53.63,53.67,53.2,53.22,40793.0,48.0661,48.1019,47.6807,47.6986,40793.0
2021-02-26 11:00:00,53.22,53.7,53.11,53.68,47865.0,47.6986,48.1288,47.6,48.1109,47865.0
2021-02-26 11:05:00,53.67,54.02,53.66,53.94,49320.0,48.1019,48.4156,48.093,48.3439,49320.0
2021-02-26 11:10:00,53.96,54.02,53.77,53.95,38768.0,48.3618,48.4156,48.1916,48.3529,38768.0
2021-02-26 11:15:00,53.95,54.18,53.8,53.81,36449.0,48.3529,48.559,48.2184,48.2274,36449.0
2021-02-26 11:20:00,53.83,54.0,53.76,53.94,25075.0,48.2453,48.3977,48.1826,48.3439,25075.0
2021-02-26 11:25:00,54.02,54.11,53.93,53.98,25779.0,48.4156,48.4963,48.335,48.3798,25779.0
2021-02-26 11:30:00,53.96,54.22,53.96,54.17,52825.0,48.3618,48.5949,48.3618,48.5501,52825.0
2021-02-26 11:35:00,54.18,54.3,54.15,54.2,23870.0,48.559,48.6666,48.5321,48.577,23870.0
2021-02-26 11:40:00,54.21,54.36,54.05,54.17,36504.0,48.5859,48.7204,48.4425,48.5501,36504.0
2021-02-26 11:45:00,54.17,54.19,53.97,54.04,29911.0,48.5501,48.568,48.3708,48.4336,29911.0
2021-02-26 11:50:00,54.05,54.09,53.82,53.87,33694.0,48.4425,48.4784,48.2364,48.2812,33694.0
2021-02-26 11:55:00,53.89,54.14,53.86,54.13,29944.0,48.2991,48.5232,48.2722,48.5142,29944.0
2021-02-26 12:00:00,54.16,54.38,54.14,54.37,31126.0,48.5411,48.7383,48.5232,48.7293,31126.0
2021-02-26 12:05:00,54.36,54.51,54.27,54.48,47044.0,48.7204,48.8548,48.6397,48.8279,47044.0
2021-02-26 12:10:00,54.48,54.64,54.42,54.58,35733.0,48.8279,48.9713,48.7741,48.9175,35733.0
2021-02-26 12:15:00,54.6,54.71,54.53,54.71,29346.0,48.9355,49.034,48.8727,49.034,29346.0
2021-02-26 12:20:00,54.73,54.82,54.61,54.66,36223.0,49.052,49.1326,48.9444,48.9892,36223.0
2021-02-26 12:25:00,54.66,54.73,54.5,54.68,55608.0,48.9892,49.052,48.8458,49.0072,55608.0
2021-02-26 12:30:00,54.69,54.92,54.67,54.79,55538.0,49.0161,49.2223,48.9982,49.1057,55538.0
2021-02-26 12:35:00,54.8,55.02,54.76,54.85,51159.0,49.1147,49.3119,49.0789,49.1595,51159.0
2021-02-26 12:40:00,54.85,55.04,54.73,54.78,52071.0,49.1595,49.3298,49.052,49.0968,52071.0
2021-02-26 12:45:00,54.8,54.88,54.57,54.6,50297.0,49.1147,49.1864,48.9086,48.9355,50297.0
2021-02-26 12:50:00,54.58,54.78,54.57,54.63,30838.0,48.9175,49.0968,48.9086,48.9623,30838.0
2021-02-26 12:55:00,54.62,54.66,54.42,54.45,45049.0,48.9534,48.9892,48.7741,48.801,45049.0
2021-02-26 13:00:00,54.45,54.5,54.38,54.47,32084.0,48.801,48.8458,48.7383,48.8189,32084.0
2021-02-26 13:05:00,54.45,54.68,54.36,54.67,25429.0,48.801,49.0072,48.7204,48.9982,25429.0
2021-02-26 13:10:00,54.67,54.71,54.55,54.67,22148.0,48.9982,49.034,48.8906,48.9982,22148.0
2021-02-26 13:15:00,54.68,54.86,54.61,54.85,23433.0,49.0072,49.1685,48.9444,49.1595,23433.0
2021-02-26 13:20:00,54.84,54.96,54.79,54.83,23435.0,49.1506,49.2581,49.1057,49.1416,23435.0
2021-02-26 13:25:00,54.84,54.87,54.74,54.75,21994.0,49.1506,49.1774,49.0609,49.0699,21994.0
2021-02-26 13:30:00,54.77,54.79,54.41,54.48,48264.0,49.0878,49.1057,48.7652,48.8279,48264.0
2021-02-26 13:35:00,54.49,54.5,54.34,54.39,28717.0,48.8369,48.8458,48.7024,48.7472,28717.0
2021-02-26 13:40:00,54.37,54.56,54.34,54.53,32332.0,48.7293,48.8996,48.7024,48.8727,32332.0
2021-02-26 13:45:00,54.53,54.61,54.22,54.45,39545.0,48.8727,48.9444,48.5949,48.801,39545.0
2021-02-26 13:50:00,54.47,54.53,54.37,54.49,48735.0,48.8189,48.8727,48.7293,48.8369,48735.0
2021-02-26 13:55:00,54.5,54.76,54.48,54.61,41146.0,48.8458,49.0789,48.8279,48.9444,41146.0
2021-02-26 14:00:00,54.59,54.73,54.46,54.46,32176.0,48.9265,49.052,48.81,48.81,32176.0
2021-02-26 14:05:00,54.47,54.55,54.32,54.4,27015.0,48.8189,48.8906,48.6845,48.7562,27015.0
2021-02-26 14:10:00,54.41,54.46,54.36,54.41,25291.0,48.7652,48.81,48.7204,48.7652,25291.0
2021-02-26 14:15:00,54.39,54.46,54.19,54.21,29889.0,48.7472,48.81,48.568,48.5859,29889.0
2021-02-26 14:20:00,54.21,54.36,54.15,54.19,27999.0,48.5859,48.7204,48.5321,48.568,27999.0
2021-02-26 14:25:00,54.19,54.22,54.01,54.04,23788.0,48.568,48.5949,48.4067,48.4336,23788.0
2021-02-26 14:30:00,54.03,54.25,54.0,54.2,25337.0,48.4246,48.6218,48.3977,48.577,25337.0
2021-02-26 14:35:00,54.2,54.24,54.1,54.17,26811.0,48.577,48.6128,48.4873,48.5501,26811.0
2021-02-26 14:40:00,54.18,54.28,54.09,54.16,20052.0,48.559,48.6487,48.4784,48.5411,20052.0
2021-02-26 14:45:00,54.21,54.35,54.18,54.35,15838.0,48.5859,48.7114,48.559,48.7114,15838.0
2021-02-26 14:50:00,54.35,54.5,54.31,54.5,20198.0,48.7114,48.8458,48.6755,48.8458,20198.0
2021-02-26 14:55:00,54.49,54.61,54.47,54.59,24688.0,48.8369,48.9444,48.8189,48.9265,24688.0
2021-02-26 15:00:00,54.62,54.88,54.59,54.87,33609.0,48.9534,49.1864,48.9265,49.1774,33609.0
2021-02-26 15:05:00,54.85,54.88,54.69,54.73,53896.0,49.1595,49.1864,49.0161,49.052,53896.0
2021-02-26 15:10:00,54.73,54.83,54.67,54.69,30242.0,49.052,49.1416,48.9982,49.0161,30242.0
2021-02-26 15:15:00,54.71,54.78,54.64,54.69,29432.0,49.034,49.0968,48.9713,49.0161,29432.0
2021-02-26 15:20:00,54.7,54.75,54.61,54.61,26324.0,49.0251,49.0699,48.9444,48.9444,26324.0
2021-02-26 15:25:00,54.62,54.62,54.48,54.48,28022.0,48.9534,48.9534,48.8279,48.8279,28022.0
2021-02-26 15:30:00,54.47,54.62,54.43,54.62,67461.0,48.8189,48.9534,48.7831,48.9534,67461.0
2021-02-26 15:35:00,54.62,54.71,54.62,54.67,46840.0,48.9534,49.034,48.9534,48.9982,46840.0
2021-02-26 15:40:00,54.66,54.94,54.62,54.86,68578.0,48.9892,49.2402,48.9534,49.1685,68578.0
2021-02-26 15:45:00,54.86,55.18,54.86,55.18,88553.0,49.1685,49.4553,49.1685,49.4553,88553.0
2021-02-26 15:50:00,55.17,55.18,54.87,54.93,109679.0,49.4463,49.4553,49.1774,49.2312,109679.0
2021-02-26 15:55:00,54.94,55.09,54.61,54.61,224458.0,49.2402,49.3746,48.9444,48.9444,224458.0
2021-03-01 09:30:00,55.94,56.0,55.0,55.88,168412.0,50.1364,50.1902,49.294,50.0827,168412.0
2021-03-01 09:35:00,55.95,56.11,55.73,55.74,74215.0,50.1454,50.2888,49.9482,49.9572,74215.0
2021-03-01 09:40:00,55.71,56.03,55.64,55.86,38337.0,49.9303,50.2171,49.8676,50.0647,38337.0
2021-03-01 09:45:00,55.82,55.84,55.44,55.53,45317.0,50.0289,50.0468,49.6883,49.769,45317.0
2021-03-01 09:50:00,55.52,55.63,55.36,55.39,43184.0,49.76,49.8586,49.6166,49.6435,43184.0
2021-03-01 09:55:00,55.45,55.72,55.42,55.72,54846.0,49.6973,49.9393,49.6704,49.9393,54846.0
2021-03-01 10:00:00,55.7,56.02,55.6,55.91,62001.0,49.9213,50.2081,49.8317,50.1095,62001.0
2021-03-01 10:05:00,55.95,56.23,55.95,56.19,70346.0,50.1454,50.3963,50.1454,50.3605,70346.0
2021-03-01 10:10:00,56.22,56.4,56.09,56.22,80155.0,50.3874,50.5487,50.2709,50.3874,80155.0
2021-03-01 10:15:00,56.24,56.48,56.24,56.42,57148.0,50.4053,50.6204,50.4053,50.5666,57148.0
2021-03-01 10:20:00,56.43,56.57,56.42,56.54,55057.0,50.5756,50.7011,50.5666,50.6742,55057.0
2021-03-01 10:25:00,56.53,56.54,56.04,56.15,76106.0,50.6652,50.6742,50.2261,50.3246,76106.0
2021-03-01 10:30:00,56.16,56.17,55.99,56.1,34457.0,50.3336,50.3426,50.1812,50.2798,34457.0
2021-03-01 10:35:00,56.09,56.18,55.94,56.0,22725.0,50.2709,50.3515,50.1364,50.1902,22725.0
2021-03-01 10:40:00,56.03,56.11,55.96,56.11,34847.0,50.2171,50.2888,50.1544,50.2888,34847.0
2021-03-01 10:45:00,56.12,56.15,55.92,56.13,45693.0,50.2978,50.3246,50.1185,50.3067,45693.0
2021-03-01 10:50:00,56.12,56.14,55.92,56.05,43393.0,50.2978,50.3157,50.1185,50.235,43393.0
2021-03-01 10:55:00,56.05,56.24,56.05,56.2,18892.0,50.235,50.4053,50.235,50.3695,18892.0
2021-03-01 11:00:00,56.21,56.21,55.95,56.04,41115.0,50.3784,50.3784,50.1454,50.2261,41115.0
2021-03-01 11:05:00,56.05,56.09,55.84,56.02,125678.0,50.235,50.2709,50.0468,50.2081,125678.0
2021-03-01 11:10:00,56.0,56.32,56.0,56.24,31613.0,50.1902,50.477,50.1902,50.4053,31613.0
2021-03-01 11:15:00,56.24,56.49,56.23,56.41,131693.0,50.4053,50.6294,50.3963,50.5577,131693.0
2021-03-01 11:20:00,56.41,56.42,56.23,56.26,33007.0,50.5577,50.5666,50.3963,50.4232,33007.0
2021-03-01 11:25:00,56.26,56.3,56.14,56.22,41199.0,50.4232,50.4591,50.3157,50.3874,41199.0
2021-03-01 11:30:00,56.22,56.31,56.16,56.26,36865.0,50.3874,50.468,50.3336,50.4232,36865.0
2021-03-01 11:35:00,56.25,56.31,56.12,56.14,22546.0,50.4143,50.468,50.2978,50.3157,22546.0
2021-03-01 11:40:00,56.15,56.17,56.07,56.09,30129.0,50.3246,50.3426,50.2529,50.2709,30129.0
2021-03-01 11:45:00,56.07,56.13,55.99,56.04,35034.0,50.2529,50.3067,50.1812,50.2261,35034.0
2021-03-01 11:50:00,56.05,56.15,56.0,56.13,28554.0,50.235,50.3246,50.1902,50.3067,28554.0
2021-03-01 11:55:00,56.13,56.19,56.08,56.19,16667.0,50.3067,50.3605,50.2619,50.3605,16667.0
2021-03-01 12:00:00,56.21,56.28,56.11,56.12,41379.0,50.3784,50.4412,50.2888,50.2978,41379.0
2021-03-01 12:05:00,56.12,56.29,56.11,56.29,31897.0,50.2978,50.4501,50.2888,50.4501,31897.0
2021-03-01 12:10:00,56.29,56.37,56.21,56.35,78642.0,50.4501,50.5218,50.3784,50.5039,78642.0
2021-03-01 12:15:00,56.34,56.36,56.17,56.24,38827.0,50.4949,50.5129,50.3426,50.4053,38827.0
2021-03-01 12:20:00,56.25,56.3,56.11,56.26,41137.0,50.4143,50.4591,50.2888,50.4232,41137.0
2021-03-01 12:25:00,56.26,56.33,56.24,56.27,17915.0,50.4232,50.486,50.4053,50.4322,17915.0
2021-03-01 12:30:00,56.27,56.34,56.2,56.34,17952.0,50.4322,50.4949,50.3695,50.4949,17952.0
2021-03-01 12:35:00,56.37,56.41,56.31,56.32,26849.0,50.5218,50.5577,50.468,50.477,26849.0
2021-03-01 12:40:00,56.32,56.36,56.22,56.35,50200.0,50.477,50.5129,50.3874,50.5039,50200.0
2021-03-01 12:45:00,56.34,56.41,56.28,56.38,35610.0,50.4949,50.5577,50.4412,50.5308,35610.0
2021-03-01 12:50:00,56.39,56.47,56.33,56.42,28092.0,50.5397,50.6114,50.486,50.5666,28092.0
2021-03-01 12:55:00,56.39,56.41,56.13,56.13,31593.0,50.5397,50.5577,50.3067,50.3067,31593.0
2021-03-01 13:00:00,56.15,56.22,56.1,56.2,38048.0,50.3246,50.3874,50.2798,50.3695,38048.0
2021-03-01 13:05:00,56.2,56.24,56.14,56.15,24491.0,50.3695,50.4053,50.3157,50.3246,24491.0
2021-03-01 13:10:00,56.15,56.18,55.97,55.98,33377.0,50.3246,50.3515,50.1633,50.1723,33377.0
2021-03-01 13:15:00,55.99,56.04,55.95,55.96,27323.0,50.1812,50.2261,50.1454,50.1544,27323.0
2021-03-01 13:20:00,55.96,56.08,55.94,56.06,43133.0,50.1544,50.2619,50.1364,50.244,43133.0
2021-03-01 13:25:00,56.06,56.11,56.0,56.07,54319.0,50.244,50.2888,50.1902,50.2529,54319.0
2021-03-01 13:30:00,56.06,56.13,56.03,56.13,32676.0,50.244,50.3067,50.2171,50.3067,32676.0
2021-03-01 13:35:00,56.12,56.14,55.97,56.0,53499.0,50.2978,50.3157,50.1633,50.1902,53499.0
2021-03-01 13:40:00,56.01,56.05,55.95,56.02,29498.0,50.1992,50.235,50.1454,50.2081,29498.0
2021-03-01 13:45:00,56.01,56.02,55.86,55.97,25795.0,50.1992,50.2081,50.0647,50.1633,25795.0
2021-03-01 13:50:00,55.97,56.16,55.93,56.16,60124.0,50.1633,50.3336,50.1275,50.3336,60124.0
2021-03-01 13:55:00,56.15,56.32,56.14,56.31,31955.0,50.3246,50.477,50.3157,50.468,31955.0
2021-03-01 14:00:00,56.31,56.43,56.26,56.42,39638.0,50.468,50.5756,50.4232,50.5666,39638.0
2021-03-01 14:05:00,56.41,56.48,56.29,56.35,69687.0,50.5577,50.6204,50.4501,50.5039,69687.0
2021-03-01 14:10:00,56.34,56.4,56.29,56.32,85422.0,50.4949,50.5487,50.4501,50.477,85422.0
2021-03-01 14:15:00,56.33,56.41,56.23,56.31,27570.0,50.486,50.5577,50.3963,50.468,27570.0
2021-03-01 14:20:00,56.31,56.35,56.28,56.28,21064.0,50.468,50.5039,50.4412,50.4412,21064.0
2021-03-01 14:25:00,56.27,56.41,56.27,56.4,34757.0,50.4322,50.5577,50.4322,50.5487,34757.0
2021-03-01 14:30:00,56.41,56.57,56.35,56.57,86880.0,50.5577,50.7011,50.5039,50.7011,86880.0
2021-03-01 14:35:00,56.55,56.57,56.44,56.5,48400.0,50.6831,50.7011,50.5846,50.6383,48400.0
2021-03-01 14:40:00,56.51,56.58,56.43,56.58,59482.0,50.6473,50.71,50.5756,50.71,59482.0
2021-03-01 14:45:00,56.58,56.64,56.52,56.6,88831.0,50.71,50.7638,50.6563,50.728,88831.0
2021-03-01 14:50:00,56.61,56.75,56.6,56.7,58339.0,50.7369,50.8624,50.728,50.8176,58339.0
2021-03-01 14:55:00,56.69,56.75,56.62,56.64,37917.0,50.8086,50.8624,50.7459,50.7638,37917.0
2021-03-01 15:00:00,56.65,56.67,56.44,56.48,36730.0,50.7728,50.7907,50.5846,50.6204,36730.0
2021-03-01 15:05:00,56.49,56.49,56.39,56.45,42359.0,50.6294,50.6294,50.5397,50.5935,42359.0
2021-03-01 15:10:00,56.46,56.5,56.36,56.41,39247.0,50.6025,50.6383,50.5129,50.5577,39247.0
2021-03-01 15:15:00,56.41,56.42,56.24,56.4,40782.0,50.5577,50.5666,50.4053,50.5487,40782.0
2021-03-01 15:20:00,56.4,56.41,56.32,56.34,24984.0,50.5487,50.5577,50.477,50.4949,24984.0
2021-03-01 15:25:00,56.33,56.39,56.29,56.34,36952.0,50.486,50.5397,50.4501,50.4949,36952.0
2021-03-01 15:30:00,56.34,56.38,56.26,56.3,48131.0,50.4949,50.5308,50.4232,50.4591,48131.0
2021-03-01 15:35:00,56.3,56.31,56.11,56.13,64645.0,50.4591,50.468,50.2888,50.3067,64645.0
2021-03-01 15:40:00,56.13,56.36,56.12,56.31,46962.0,50.3067,50.5129,50.2978,50.468,46962.0
2021-03-01 15:45:00,56.3,56.35,56.23,56.26,91577.0,50.4591,50.5039,50.3963,50.4232,91577.0
2021-03-01 15:50:00,56.25,56.32,56.09,56.11,141090.0,50.4143,50.477,50.2709,50.2888,141090.0
2021-03-01 15:55:00,56.11,56.19,56.01,56.07,380492.0,50.2888,50.3605,50.1992,50.2529,380492.0
2021-03-02 09:30:00,56.5,56.59,56.09,56.1,161439.0,50.6383,50.719,50.2709,50.2798,161439.0
2021-03-02 09:35:00,56.1,57.07,56.09,56.86,142664.0,50.2798,51.1492,50.2709,50.961,142664.0
2021-03-02 09:40:00,56.84,56.98,56.68,56.8,35918.0,50.9431,51.0685,50.7997,50.9072,35918.0
2021-03-02 09:45:00,56.82,56.95,56.48,56.53,62318.0,50.9251,51.0416,50.6204,50.6652,62318.0
2021-03-02 09:50:00,56.52,56.63,56.26,56.63,54410.0,50.6563,50.7548,50.4232,50.7548,54410.0
2021-03-02 09:55:00,56.61,56.92,56.57,56.57,73812.0,50.7369,51.0148,50.7011,50.7011,73812.0
2021-03-02 10:00:00,56.56,56.67,56.38,56.46,43094.0,50.6921,50.7907,50.5308,50.6025,43094.0
2021-03-02 10:05:00,56.47,56.55,56.35,56.46,51368.0,50.6114,50.6831,50.5039,50.6025,51368.0
2021-03-02 10:10:00,56.47,56.6,56.33,56.51,58420.0,50.6114,50.728,50.486,50.6473,58420.0
2021-03-02 10:15:00,56.5,56.88,56.5,56.83,104054.0,50.6383,50.9789,50.6383,50.9341,104054.0
2021-03-02 10:20:00,56.82,56.95,56.68,56.69,59729.0,50.9251,51.0416,50.7997,50.8086,59729.0
2021-03-02 10:25:00,56.7,56.9,56.41,56.42,95840.0,50.8176,50.9968,50.5577,50.5666,95840.0
2021-03-02 10:30:00,56.43,56.61,56.35,56.39,69706.0,50.5756,50.7369,50.5039,50.5397,69706.0
2021-03-02 10:35:00,56.41,56.47,56.19,56.23,33504.0,50.5577,50.6114,50.3605,50.3963,33504.0
2021-03-02 10:40:00,56.24,56.36,56.16,56.28,31912.0,50.4053,50.5129,50.3336,50.4412,31912.0
2021-03-02 10:45:00,56.2,56.44,56.17,56.41,31881.0,50.3695,50.5846,50.3426,50.5577,31881.0
2021-03-02 10:50:00,56.41,56.41,56.21,56.28,23996.0,50.5577,50.5577,50.3784,50.4412,23996.0
2021-03-02 10:55:00,56.29,56.33,56.15,56.2,27716.0,50.4501,50.486,50.3246,50.3695,27716.0
2021-03-02 11:00:00,56.19,56.25,55.96,56.13,34590.0,50.3605,50.4143,50.1544,50.3067,34590.0
2021-03-02 11:05:00,56.1,56.16,56.03,56.16,38276.0,50.2798,50.3336,50.2171,50.3336,38276.0
2021-03-02 11:10:00,56.18,56.33,55.99,56.32,38762.0,50.3515,50.486,50.1812,50.477,38762.0
2021-03-02 11:15:00,56.31,56.34,56.14,56.29,30127.0,50.468,50.4949,50.3157,50.4501,30127.0
2021-03-02 11:20:00,56.27,56.28,55.87,55.92,40422.0,50.4322,50.4412,50.0737,50.1185,40422.0
2021-03-02 11:25:00,55.91,56.05,55.91,55.99,34046.0,50.1095,50.235,50.1095,50.1812,34046.0
2021-03-02 11:30:00,55.98,56.02,55.75,55.82,35282.0,50.1723,50.2081,49.9661,50.0289,35282.0
2021-03-02 11:35:00,55.82,55.86,55.78,55.8,26733.0,50.0289,50.0647,49.993,50.011,26733.0
2021-03-02 11:40:00,55.79,55.93,55.65,55.93,23902.0,50.002,50.1275,49.8765,50.1275,23902.0
2021-03-02 11:45:00,55.91,56.06,55.87,55.9,71588.0,50.1095,50.244,50.0737,50.1006,71588.0
2021-03-02 11:50:00,55.9,55.96,55.82,55.9,25101.0,50.1006,50.1544,50.0289,50.1006,25101.0
2021-03-02 11:55:00,55.89,55.95,55.85,55.88,14269.0,50.0916,50.1454,50.0558,50.0827,14269.0
2021-03-02 12:00:00,55.84,55.89,55.75,55.88,24190.0,50.0468,50.0916,49.9661,50.0827,24190.0
2021-03-02 12:05:00,55.88,56.01,55.85,55.92,24847.0,50.0827,50.1992,50.0558,50.1185,24847.0
2021-03-02 12:10:00,55.92,55.97,55.87,55.92,16253.0,50.1185,50.1633,50.0737,50.1185,16253.0
2021-03-02 12:15:00,55.94,56.1,55.94,56.07,20473.0,50.1364,50.2798,50.1364,50.2529,20473.0
2021-03-02 12:20:00,56.05,56.07,55.97,56.01,13055.0,50.235,50.2529,50.1633,50.1992,13055.0
2021-03-02 12:25:00,56.01,56.05,55.93,56.0,16169.0,50.1992,50.235,50.1275,50.1902,16169.0
2021-03-02 12:30:00,55.97,55.97,55.9,55.92,8817.0,50.1633,50.1633,50.1006,50.1185,8817.0
2021-03-02 12:35:00,55.93,56.05,55.91,56.0,11536.0,50.1275,50.235,50.1095,50.1902,11536.0
2021-03-02 12:40:00,55.99,56.13,55.96,56.07,24040.0,50.1812,50.3067,50.1544,50.2529,24040.0
2021-03-02 12:45:00,56.08,56.08,55.91,56.01,17691.0,50.2619,50.2619,50.1095,50.1992,17691.0
2021-03-02 12:50:00,55.99,56.1,55.95,56.08,9993.0,50.1812,50.2798,50.1454,50.2619,9993.0
2021-03-02 12:55:00,56.08,56.1,55.98,56.08,25274.0,50.2619,50.2798,50.1723,50.2619,25274.0
2021-03-02 13:00:00,56.08,56.15,56.05,56.08,36026.0,50.2619,50.3246,50.235,50.2619,36026.0
2021-03-02 13:05:00,56.09,56.12,55.96,56.05,16535.0,50.2709,50.2978,50.1544,50.235,16535.0
2021-03-02 13:10:00,56.05,56.21,56.0,56.21,46951.0,50.235,50.3784,50.1902,50.3784,46951.0
2021-03-02 13:15:00,56.21,56.23,56.1,56.11,13367.0,50.3784,50.3963,50.2798,50.2888,13367.0
2021-03-02 13:20:00,56.08,56.08,55.97,56.08,26670.0,50.2619,50.2619,50.1633,50.2619,26670.0
2021-03-02 13:25:00,56.08,56.11,55.95,56.09,49790.0,50.2619,50.2888,50.1454,50.2709,49790.0
2021-03-02 13:30:00,56.08,56.12,55.98,56.04,22861.0,50.2619,50.2978,50.1723,50.2261,22861.0
2021-03-02 13:35:00,56.03,56.12,56.0,56.03,43577.0,50.2171,50.2978,50.1902,50.2171,43577.0
2021-03-02 13:40:00,56.0,56.14,55.96,55.98,59793.0,50.1902,50.3157,50.1544,50.1723,59793.0
2021-03-02 13:45:00,55.99,56.13,55.95,56.08,35826.0,50.1812,50.3067,50.1454,50.2619,35826.0
2021-03-02 13:50:00,56.08,56.13,56.06,56.1,32732.0,50.2619,50.3067,50.244,50.2798,32732.0
2021-03-02 13:55:00,56.1,56.31,56.09,56.3,65250.0,50.2798,50.468,50.2709,50.4591,65250.0
2021-03-02 14:00:00,56.3,56.41,56.27,56.3,45633.0,50.4591,50.5577,50.4322,50.4591,45633.0
2021-03-02 14:05:00,56.31,56.31,55.89,56.11,48714.0,50.468,50.468,50.0916,50.2888,48714.0
2021-03-02 14:10:00,56.12,56.12,55.97,56.09,33439.0,50.2978,50.2978,50.1633,50.2709,33439.0
2021-03-02 14:15:00,56.09,56.22,56.04,56.21,31681.0,50.2709,50.3874,50.2261,50.3784,31681.0
2021-03-02 14:20:00,56.21,56.3,56.15,56.28,74913.0,50.3784,50.4591,50.3246,50.4412,74913.0
2021-03-02 14:25:00,56.27,56.27,56.05,56.07,34054.0,50.4322,50.4322,50.235,50.2529,34054.0
2021-03-02 14:30:00,56.07,56.16,55.99,56.16,53474.0,50.2529,50.3336,50.1812,50.3336,53474.0
2021-03-02 14:35:00,56.18,56.19,56.07,56.11,67684.0,50.3515,50.3605,50.2529,50.2888,67684.0
2021-03-02 14:40:00,56.1,56.21,56.09,56.19,19454.0,50.2798,50.3784,50.2709,50.3605,19454.0
2021-03-02 14:45:00,56.18,56.35,56.17,56.35,22133.0,50.3515,50.5039,50.3426,50.5039,22133.0
2021-03-02 14:50:00,56.35,56.39,56.26,56.33,28074.0,50.5039,50.5397,50.4232,50.486,28074.0
2021-03-02 14:55:00,56.32,56.42,56.28,56.31,30619.0,50.477,50.5666,50.4412,50.468,30619.0
2021-03-02 15:00:00,56.33,56.35,56.23,56.29,27636.0,50.486,50.5039,50.3963,50.4501,27636.0
2021-03-02 15:05:00,56.28,56.34,56.25,56.33,36018.0,50.4412,50.4949,50.4143,50.486,36018.0
2021-03-02 15:10:00,56.34,56.42,56.25,56.26,34950.0,50.4949,50.5666,50.4143,50.4232,34950.0
2021-03-02 15:15:00,56.27,56.37,56.26,56.28,37310.0,50.4322,50.5218,50.4232,50.4412,37310.0
2021-03-02 15:20:00,56.26,56.33,56.2,56.24,31617.0,50.4232,50.486,50.3695,50.4053,31617.0
2021-03-02 15:25:00,56.23,56.29,56.19,56.24,99126.0,50.3963,50.4501,50.3605,50.4053,99126.0
2021-03-02 15:30:00,56.24,56.33,56.11,56.23,49516.0,50.4053,50.486,50.2888,50.3963,49516.0
2021-03-02 15:35:00,56.22,56.34,56.2,56.3,50955.0,50.3874,50.4949,50.3695,50.4591,50955.0
2021-03-02 15:40:00,56.31,56.45,56.24,56.43,54776.0,50.468,50.5935,50.4053,50.5756,54776.0
2021-03-02 15:45:00,56.44,56.49,56.33,56.41,59497.0,50.5846,50.6294,50.486,50.5577,59497.0
2021-03-02 15:50:00,56.39,56.44,56.33,56.35,116001.0,50.5397,50.5846,50.486,50.5039,116001.0
2021-03-02 15:55:00,56.36,56.4,56.0,56.04,270358.0,50.5129,50.5487,50.1902,50.2261,270358.0
2021-03-03 09:30:00,56.43,57.07,56.41,56.86,138464.0,50.5756,51.1492,50.5577,50.961,138464.0
2021-03-03 09:35:00,56.83,56.96,56.61,56.73,17261.0,50.9341,51.0506,50.7369,50.8445,17261.0
2021-03-03 09:40:00,56.71,56.76,56.36,56.54,31166.0,50.8265,50.8714,50.5129,50.6742,31166.0
2021-03-03 09:45:00,56.54,56.68,56.34,56.55,41132.0,50.6742,50.7997,50.4949,50.6831,41132.0
2021-03-03 09:50:00,56.55,56.74,56.54,56.64,65792.0,50.6831,50.8534,50.6742,50.7638,65792.0
2021-03-03 09:55:00,56.65,56.73,56.25,56.34,67541.0,50.7728,50.8445,50.4143,50.4949,67541.0
2021-03-03 10:00:00,56.3,56.53,56.25,56.45,47801.0,50.4591,50.6652,50.4143,50.5935,47801.0
2021-03-03 10:05:00,56.43,56.46,56.17,56.21,22140.0,50.5756,50.6025,50.3426,50.3784,22140.0
2021-03-03 10:10:00,56.18,56.28,55.94,56.06,50455.0,50.3515,50.4412,50.1364,50.244,50455.0
2021-03-03 10:15:00,56.04,56.07,55.77,55.87,45944.0,50.2261,50.2529,49.9841,50.0737,45944.0
2021-03-03 10:20:00,55.86,56.18,55.86,56.14,32523.0,50.0647,50.3515,50.0647,50.3157,32523.0
2021-03-03 10:25:00,56.12,56.27,55.95,56.04,35204.0,50.2978,50.4322,50.1454,50.2261,35204.0
2021-03-03 10:30:00,56.05,56.27,55.79,56.27,65364.0,50.235,50.4322,50.002,50.4322,65364.0
2021-03-03 10:35:00,56.3,56.7,56.24,56.63,64246.0,50.4591,50.8176,50.4053,50.7548,64246.0
2021-03-03 10:40:00,56.62,56.66,56.38,56.4,46148.0,50.7459,50.7817,50.5308,50.5487,46148.0
2021-03-03 10:45:00,56.39,56.61,56.36,56.47,19040.0,50.5397,50.7369,50.5129,50.6114,19040.0
2021-03-03 10:50:00,56.48,56.51,56.23,56.3,33314.0,50.6204,50.6473,50.3963,50.4591,33314.0
2021-03-03 10:55:00,56.24,56.48,56.21,56.32,33173.0,50.4053,50.6204,50.3784,50.477,33173.0
2021-03-03 11:00:00,56.31,56.52,56.28,56.33,39510.0,50.468,50.6563,50.4412,50.486,39510.0
2021-03-03 11:05:00,56.36,56.47,56.31,56.41,31321.0,50.5129,50.6114,50.468,50.5577,31321.0
2021-03-03 11:10:00,56.38,56.68,56.36,56.51,20357.0,50.5308,50.7997,50.5129,50.6473,20357.0
2021-03-03 11:15:00,56.49,56.62,56.45,56.61,23608.0,50.6294,50.7459,50.5935,50.7369,23608.0
2021-03-03 11:20:00,56.6,56.67,56.57,56.66,33976.0,50.728,50.7907,50.7011,50.7817,33976.0
2021-03-03 11:25:00,56.65,56.75,56.54,56.68,33733.0,50.7728,50.8624,50.6742,50.7997,33733.0
2021-03-03 11:30:00,56.67,56.73,56.59,56.73,16786.0,50.7907,50.8445,50.719,50.8445,16786.0
2021-03-03 11:35:00,56.73,56.84,56.63,56.77,28955.0,50.8445,50.9431,50.7548,50.8803,28955.0
2021-03-03 11:40:00,56.74,56.83,56.61,56.68,32111.0,50.8534,50.9341,50.7369,50.7997,32111.0
2021-03-03 11:45:00,56.7,56.72,56.64,56.66,15655.0,50.8176,50.8355,50.7638,50.7817,15655.0
2021-03-03 11:50:00,56.65,56.8,56.61,56.75,15786.0,50.7728,50.9072,50.7369,50.8624,15786.0
2021-03-03 11:55:00,56.74,56.81,56.56,56.6,24113.0,50.8534,50.9162,50.6921,50.728,24113.0
2021-03-03 12:00:00,56.58,56.64,56.54,56.6,30823.0,50.71,50.7638,50.6742,50.728,30823.0
2021-03-03 12:05:00,56.62,56.67,56.52,56.59,36230.0,50.7459,50.7907,50.6563,50.719,36230.0
2021-03-03 12:10:00,56.57,56.75,56.55,56.73,37771.0,50.7011,50.8624,50.6831,50.8445,37771.0
2021-03-03 12:15:00,56.74,56.85,56.64,56.74,34562.0,50.8534,50.952,50.7638,50.8534,34562.0
2021-03-03 12:20:00,56.73,56.82,56.69,56.79,15220.0,50.8445,50.9251,50.8086,50.8982,15220.0
2021-03-03 12:25:00,56.82,56.94,56.78,56.89,20816.0,50.9251,51.0327,50.8893,50.9879,20816.0
2021-03-03 12:30:00,56.88,56.92,56.83,56.88,27431.0,50.9789,51.0148,50.9341,50.9789,27431.0
2021-03-03 12:35:00,56.87,57.0,56.86,56.94,72485.0,50.9699,51.0865,50.961,51.0327,72485.0
2021-03-03 12:40:00,56.95,57.11,56.93,57.07,66654.0,51.0416,51.185,51.0237,51.1492,66654.0
2021-03-03 12:45:00,57.06,57.22,57.03,57.22,59055.0,51.1402,51.2836,51.1133,51.2836,59055.0
2021-03-03 12:50:00,57.22,57.33,57.21,57.31,28613.0,51.2836,51.3822,51.2747,51.3643,28613.0
2021-03-03 12:55:00,57.31,57.33,57.19,57.27,55595.0,51.3643,51.3822,51.2567,51.3284,55595.0
2021-03-03 13:00:00,57.26,57.39,57.22,57.39,30838.0,51.3195,51.436,51.2836,51.436,30838.0
2021-03-03 13:05:00,57.39,57.44,57.35,57.4,26242.0,51.436,51.4808,51.4001,51.445,26242.0
2021-03-03 13:10:00,57.4,57.48,57.35,57.37,88785.0,51.445,51.5167,51.4001,51.4181,88785.0
2021-03-03 13:15:00,57.38,57.63,57.35,57.63,71872.0,51.427,51.6511,51.4001,51.6511,71872.0
2021-03-03 13:20:00,57.63,57.65,57.48,57.51,27166.0,51.6511,51.669,51.5167,51.5436,27166.0
2021-03-03 13:25:00,57.53,57.69,57.52,57.6,31794.0,51.5615,51.7049,51.5525,51.6242,31794.0
2021-03-03 13:30:00,57.57,57.59,57.42,57.52,41127.0,51.5973,51.6153,51.4629,51.5525,41127.0
2021-03-03 13:35:00,57.51,57.64,57.47,57.55,38139.0,51.5436,51.6601,51.5077,51.5794,38139.0
2021-03-03 13:40:00,57.56,57.56,57.4,57.42,44932.0,51.5884,51.5884,51.445,51.4629,44932.0
2021-03-03 13:45:00,57.42,57.46,57.17,57.19,24202.0,51.4629,51.4987,51.2388,51.2567,24202.0
2021-03-03 13:50:00,57.19,57.24,57.05,57.05,36757.0,51.2567,51.3016,51.1313,51.1313,36757.0
2021-03-03 13:55:00,57.03,57.12,56.93,57.03,39381.0,51.1133,51.194,51.0237,51.1133,39381.0
2021-03-03 14:00:00,57.04,57.08,56.79,56.81,26956.0,51.1223,51.1582,50.8982,50.9162,26956.0
2021-03-03 14:05:00,56.84,56.91,56.71,56.86,26032.0,50.9431,51.0058,50.8265,50.961,26032.0
2021-03-03 14:10:00,56.86,57.0,56.81,56.99,29745.0,50.961,51.0865,50.9162,51.0775,29745.0
2021-03-03 14:15:00,56.95,56.98,56.8,56.95,27763.0,51.0416,51.0685,50.9072,51.0416,27763.0
2021-03-03 14:20:00,56.97,57.0,56.84,56.92,23019.0,51.0596,51.0865,50.9431,51.0148,23019.0
2021-03-03 14:25:00,56.9,56.94,56.79,56.84,36196.0,50.9968,51.0327,50.8982,50.9431,36196.0
2021-03-03 14:30:00,56.83,56.95,56.69,56.7,29613.0,50.9341,51.0416,50.8086,50.8176,29613.0
2021-03-03 14:35:00,56.69,57.0,56.68,56.89,48561.0,50.8086,51.0865,50.7997,50.9879,48561.0
2021-03-03 14:40:00,56.89,57.09,56.85,56.98,42864.0,50.9879,51.1671,50.952,51.0685,42864.0
2021-03-03 14:45:00,56.99,56.99,56.79,56.94,32875.0,51.0775,51.0775,50.8982,51.0327,32875.0
2021-03-03 14:50:00,56.95,56.97,56.79,56.84,129501.0,51.0416,51.0596,50.8982,50.9431,129501.0
2021-03-03 14:55:00,56.83,56.9,56.73,56.77,63234.0,50.9341,50.9968,50.8445,50.8803,63234.0
2021-03-03 15:00:00,56.75,56.77,56.53,56.58,40815.0,50.8624,50.8803,50.6652,50.71,40815.0
2021-03-03 15:05:00,56.61,56.76,56.61,56.69,43584.0,50.7369,50.8714,50.7369,50.8086,43584.0
2021-03-03 15:10:00,56.7,56.71,56.61,56.66,38392.0,50.8176,50.8265,50.7369,50.7817,38392.0
2021-03-03 15:15:00,56.66,56.73,56.57,56.71,44916.0,50.7817,50.8445,50.7011,50.8265,44916.0
2021-03-03 15:20:00,56.72,56.74,56.51,56.55,58594.0,50.8355,50.8534,50.6473,50.6831,58594.0
2021-03-03 15:25:00,56.56,56.61,56.45,56.53,39215.0,50.6921,50.7369,50.5935,50.6652,39215.0
2021-03-03 15:30:00,56.51,56.52,56.39,56.49,44653.0,50.6473,50.6563,50.5397,50.6294,44653.0
2021-03-03 15:35:00,56.5,56.54,56.32,56.37,60403.0,50.6383,50.6742,50.477,50.5218,60403.0
2021-03-03 15:40:00,56.36,56.76,56.36,56.69,70237.0,50.5129,50.8714,50.5129,50.8086,70237.0
2021-03-03 15:45:00,56.68,56.79,56.6,56.62,72045.0,50.7997,50.8982,50.728,50.7459,72045.0
2021-03-03 15:50:00,56.61,56.61,56.43,56.51,74014.0,50.7369,50.7369,50.5756,50.6473,74014.0
2021-03-03 15:55:00,56.5,56.5,56.04,56.05,329950.0,50.6383,50.6383,50.2261,50.235,329950.0
2021-03-04 09:30:00,56.3,56.61,55.96,56.58,130745.0,50.4591,50.7369,50.1544,50.71,130745.0
2021-03-04 09:35:00,56.66,56.77,56.31,56.74,18618.0,50.7817,50.8803,50.468,50.8534,18618.0
2021-03-04 09:40:00,56.68,57.03,56.68,57.02,43599.0,50.7997,51.1133,50.7997,51.1044,43599.0
2021-03-04 09:45:00,57.04,57.06,56.25,56.25,75961.0,51.1223,51.1402,50.4143,50.4143,75961.0
2021-03-04 09:50:00,56.25,56.55,56.12,56.55,34809.0,50.4143,50.6831,50.2978,50.6831,34809.0
2021-03-04 09:55:00,56.52,56.65,56.26,56.5,152677.0,50.6563,50.7728,50.4232,50.6383,152677.0
2021-03-04 10:00:00,56.44,56.8,56.44,56.59,57742.0,50.5846,50.9072,50.5846,50.719,57742.0
2021-03-04 10:05:00,56.58,56.67,56.14,56.19,58332.0,50.71,50.7907,50.3157,50.3605,58332.0
2021-03-04 10:10:00,56.21,56.28,55.9,56.18,70712.0,50.3784,50.4412,50.1006,50.3515,70712.0
2021-03-04 10:15:00,56.18,56.26,55.99,56.06,58916.0,50.3515,50.4232,50.1812,50.244,58916.0
2021-03-04 10:20:00,56.09,56.73,56.06,56.63,72730.0,50.2709,50.8445,50.244,50.7548,72730.0
2021-03-04 10:25:00,56.62,56.68,56.49,56.53,43202.0,50.7459,50.7997,50.6294,50.6652,43202.0
2021-03-04 10:30:00,56.52,56.59,56.36,56.42,32660.0,50.6563,50.719,50.5129,50.5666,32660.0
2021-03-04 10:35:00,56.37,56.46,56.18,56.35,30892.0,50.5218,50.6025,50.3515,50.5039,30892.0
2021-03-04 10:40:00,56.31,56.5,56.24,56.45,57150.0,50.468,50.6383,50.4053,50.5935,57150.0
2021-03-04 10:45:00,56.46,56.57,56.34,56.46,51384.0,50.6025,50.7011,50.4949,50.6025,51384.0
2021-03-04 10:50:00,56.47,56.72,56.47,56.7,118476.0,50.6114,50.8355,50.6114,50.8176,118476.0
2021-03-04 10:55:00,56.72,57.3,56.7,57.21,126429.0,50.8355,51.3553,50.8176,51.2747,126429.0
2021-03-04 11:00:00,57.23,57.4,56.99,57.28,105709.0,51.2926,51.445,51.0775,51.3374,105709.0
2021-03-04 11:05:00,57.29,57.46,57.12,57.31,84916.0,51.3464,51.4987,51.194,51.3643,84916.0
2021-03-04 11:10:00,57.31,57.39,56.79,56.79,112874.0,51.3643,51.436,50.8982,50.8982,112874.0
2021-03-04 11:15:00,56.79,56.98,56.72,56.9,32577.0,50.8982,51.0685,50.8355,50.9968,32577.0
2021-03-04 11:20:00,56.88,57.02,56.74,57.0,40279.0,50.9789,51.1044,50.8534,51.0865,40279.0
2021-03-04 11:25:00,56.98,57.0,56.64,56.8,32888.0,51.0685,51.0865,50.7638,50.9072,32888.0
2021-03-04 11:30:00,56.79,56.98,56.74,56.82,70985.0,50.8982,51.0685,50.8534,50.9251,70985.0
2021-03-04 11:35:00,56.85,57.41,56.85,57.39,96400.0,50.952,51.4539,50.952,51.436,96400.0
2021-03-04 11:40:00,57.37,57.43,57.02,57.03,38223.0,51.4181,51.4719,51.1044,51.1133,38223.0
2021-03-04 11:45:00,57.02,57.15,56.88,57.01,52990.0,51.1044,51.2209,50.9789,51.0954,52990.0
2021-03-04 11:50:00,56.98,57.02,56.83,56.84,25365.0,51.0685,51.1044,50.9341,50.9431,25365.0
2021-03-04 11:55:00,56.87,56.97,56.8,56.96,81043.0,50.9699,51.0596,50.9072,51.0506,81043.0
2021-03-04 12:00:00,56.97,57.09,56.86,57.07,62232.0,51.0596,51.1671,50.961,51.1492,62232.0
2021-03-04 12:05:00,57.07,57.18,56.93,57.15,37482.0,51.1492,51.2478,51.0237,51.2209,37482.0
2021-03-04 12:10:00,57.14,57.15,56.69,56.86,33446.0,51.2119,51.2209,50.8086,50.961,33446.0
2021-03-04 12:15:00,56.82,57.2,56.81,57.03,76898.0,50.9251,51.2657,50.9162,51.1133,76898.0
2021-03-04 12:20:00,57.03,57.17,56.65,56.68,68760.0,51.1133,51.2388,50.7728,50.7997,68760.0
2021-03-04 12:25:00,56.69,56.87,56.62,56.86,73077.0,50.8086,50.9699,50.7459,50.961,73077.0
2021-03-04 12:30:00,56.85,56.86,56.58,56.69,32041.0,50.952,50.961,50.71,50.8086,32041.0
2021-03-04 12:35:00,56.67,56.9,56.6,56.9,67005.0,50.7907,50.9968,50.728,50.9968,67005.0
2021-03-04 12:40:00,56.89,56.95,56.7,56.82,66996.0,50.9879,51.0416,50.8176,50.9251,66996.0
2021-03-04 12:45:00,56.81,56.89,56.7,56.79,126648.0,50.9162,50.9879,50.8176,50.8982,126648.0
2021-03-04 12:50:00,56.81,56.83,56.43,56.46,60818.0,50.9162,50.9341,50.5756,50.6025,60818.0
2021-03-04 12:55:00,56.45,56.51,56.21,56.3,81586.0,50.5935,50.6473,50.3784,50.4591,81586.0
2021-03-04 13:00:00,56.3,56.51,56.21,56.48,71649.0,50.4591,50.6473,50.3784,50.6204,71649.0
2021-03-04 13:05:00,56.48,56.49,56.08,56.1,52980.0,50.6204,50.6294,50.2619,50.2798,52980.0
2021-03-04 13:10:00,56.13,56.15,55.77,55.77,111754.0,50.3067,50.3246,49.9841,49.9841,111754.0
2021-03-04 13:15:00,55.77,55.87,55.5,55.77,76703.0,49.9841,50.0737,49.7421,49.9841,76703.0
2021-03-04 13:20:00,55.75,55.86,55.53,55.8,30566.0,49.9661,50.0647,49.769,50.011,30566.0
2021-03-04 13:25:00,55.78,55.98,55.59,55.98,39491.0,49.993,50.1723,49.8227,50.1723,39491.0
2021-03-04 13:30:00,55.98,56.1,55.85,56.01,100859.0,50.1723,50.2798,50.0558,50.1992,100859.0
2021-03-04 13:35:00,56.01,56.25,55.98,56.18,68655.0,50.1992,50.4143,50.1723,50.3515,68655.0
2021-03-04 13:40:00,56.16,56.21,55.82,55.89,53634.0,50.3336,50.3784,50.0289,50.0916,53634.0
2021-03-04 13:45:00,55.95,55.96,55.61,55.64,34223.0,50.1454,50.1544,49.8407,49.8676,34223.0
2021-03-04 13:50:00,55.64,55.64,55.19,55.33,76405.0,49.8676,49.8676,49.4642,49.5897,76405.0
2021-03-04 13:55:00,55.31,55.37,55.01,55.02,59756.0,49.5718,49.6256,49.3029,49.3119,59756.0
2021-03-04 14:00:00,55.02,55.34,54.95,55.14,127144.0,49.3119,49.5987,49.2491,49.4194,127144.0
2021-03-04 14:05:00,55.12,55.6,55.02,55.56,49225.0,49.4015,49.8317,49.3119,49.7959,49225.0
2021-03-04 14:10:00,55.58,55.71,55.47,55.64,37974.0,49.8138,49.9303,49.7152,49.8676,37974.0
2021-03-04 14:15:00,55.62,55.7,55.48,55.6,50485.0,49.8496,49.9213,49.7242,49.8317,50485.0
2021-03-04 14:20:00,55.6,55.87,55.56,55.87,37629.0,49.8317,50.0737,49.7959,50.0737,37629.0
2021-03-04 14:25:00,55.87,56.03,55.82,55.94,52251.0,50.0737,50.2171,50.0289,50.1364,52251.0
2021-03-04 14:30:00,55.93,55.93,55.66,55.78,63670.0,50.1275,50.1275,49.8855,49.993,63670.0
2021-03-04 14:35:00,55.79,55.83,55.59,55.77,61009.0,50.002,50.0378,49.8227,49.9841,61009.0
2021-03-04 14:40:00,55.74,56.05,55.7,56.05,28615.0,49.9572,50.235,49.9213,50.235,28615.0
2021-03-04 14:45:00,56.05,56.22,55.94,56.16,67286.0,50.235,50.3874,50.1364,50.3336,67286.0
2021-03-04 14:50:00,56.18,56.46,56.15,56.45,62068.0,50.3515,50.6025,50.3246,50.5935,62068.0
2021-03-04 14:55:00,56.48,56.53,56.29,56.32,27935.0,50.6204,50.6652,50.4501,50.477,27935.0
2021-03-04 15:00:00,56.32,56.55,56.28,56.37,137357.0,50.477,50.6831,50.4412,50.5218,137357.0
2021-03-04 15:05:00,56.36,56.53,56.16,56.18,68667.0,50.5129,50.6652,50.3336,50.3515,68667.0
2021-03-04 15:10:00,56.17,56.26,56.01,56.08,40167.0,50.3426,50.4232,50.1992,50.2619,40167.0
2021-03-04 15:15:00,56.04,56.2,55.97,56.09,27742.0,50.2261,50.3695,50.1633,50.2709,27742.0
2021-03-04 15:20:00,56.07,56.09,55.83,55.91,33083.0,50.2529,50.2709,50.0378,50.1095,33083.0
2021-03-04 15:25:00,55.92,56.17,55.87,56.13,27012.0,50.1185,50.3426,50.0737,50.3067,27012.0
2021-03-04 15:30:00,56.09,56.33,56.08,56.32,66546.0,50.2709,50.486,50.2619,50.477,66546.0
2021-03-04 15:35:00,56.31,56.49,56.26,56.39,69554.0,50.468,50.6294,50.4232,50.5397,69554.0
2021-03-04 15:40:00,56.39,56.64,56.38,56.51,50144.0,50.5397,50.7638,50.5308,50.6473,50144.0
2021-03-04 15:45:00,56.51,56.6,56.38,56.44,53003.0,50.6473,50.728,50.5308,50.5846,53003.0
2021-03-04 15:50:00,56.45,56.68,56.43,56.43,73741.0,50.5935,50.7997,50.5756,50.5756,73741.0
2021-03-04 15:55:00,56.4,56.58,56.29,56.55,225335.0,50.5487,50.71,50.4501,50.6831,225335.0
2021-03-05 09:30:00,58.17,58.32,57.77,57.91,191443.0,52.1351,52.2695,51.7766,51.9021,191443.0
2021-03-05 09:35:00,57.9,58.17,57.69,57.71,102283.0,51.8931,52.1351,51.7049,51.7228,102283.0
2021-03-05 09:40:00,57.71,57.93,57.55,57.6,70522.0,51.7228,51.92,51.5794,51.6242,70522.0
2021-03-05 09:45:00,57.56,57.82,57.22,57.22,118794.0,51.5884,51.8214,51.2836,51.2836,118794.0
2021-03-05 09:50:00,57.24,57.45,57.13,57.13,55086.0,51.3016,51.4898,51.203,51.203,55086.0
2021-03-05 09:55:00,57.14,57.57,57.14,57.55,39865.0,51.2119,51.5973,51.2119,51.5794,39865.0
2021-03-05 10:00:00,57.57,57.57,57.29,57.37,39536.0,51.5973,51.5973,51.3464,51.4181,39536.0
2021-03-05 10:05:00,57.42,57.98,57.39,57.71,46250.0,51.4629,51.9648,51.436,51.7228,46250.0
2021-03-05 10:10:00,57.71,57.78,57.1,57.27,42680.0,51.7228,51.7855,51.1761,51.3284,42680.0
2021-03-05 10:15:00,57.29,57.5,57.24,57.4,41217.0,51.3464,51.5346,51.3016,51.445,41217.0
2021-03-05 10:20:00,57.42,57.44,57.17,57.28,45358.0,51.4629,51.4808,51.2388,51.3374,45358.0
2021-03-05 10:25:00,57.25,57.68,57.25,57.31,31064.0,51.3105,51.6959,51.3105,51.3643,31064.0
2021-03-05 10:30:00,57.26,57.46,56.96,57.1,63234.0,51.3195,51.4987,51.0506,51.1761,63234.0
2021-03-05 10:35:00,57.11,57.26,56.89,57.0,55739.0,51.185,51.3195,50.9879,51.0865,55739.0
2021-03-05 10:40:00,57.03,57.17,56.94,56.98,35144.0,51.1133,51.2388,51.0327,51.0685,35144.0
2021-03-05 10:45:00,56.96,57.38,56.91,57.31,45829.0,51.0506,51.427,51.0058,51.3643,45829.0
2021-03-05 10:50:00,57.31,57.4,57.13,57.17,38617.0,51.3643,51.445,51.203,51.2388,38617.0
2021-03-05 10:55:00,57.13,57.14,56.77,56.83,40383.0,51.203,51.2119,50.8803,50.9341,40383.0
2021-03-05 11:00:00,56.89,56.91,56.52,56.58,46052.0,50.9879,51.0058,50.6563,50.71,46052.0
2021-03-05 11:05:00,56.57,56.65,56.38,56.38,46366.0,50.7011,50.7728,50.5308,50.5308,46366.0
2021-03-05 11:10:00,56.43,56.56,56.16,56.21,42837.0,50.5756,50.6921,50.3336,50.3784,42837.0
2021-03-05 11:15:00,56.21,56.27,55.93,56.0,75077.0,50.3784,50.4322,50.1275,50.1902,75077.0
2021-03-05 11:20:00,55.98,56.1,55.73,55.73,50074.0,50.1723,50.2798,49.9482,49.9482,50074.0
2021-03-05 11:25:00,55.72,55.77,55.06,55.43,152116.0,49.9393,49.9841,49.3477,49.6793,152116.0
2021-03-05 11:30:00,55.4,55.8,55.4,55.62,49642.0,49.6525,50.011,49.6525,49.8496,49642.0
2021-03-05 11:35:00,55.64,56.21,55.59,56.11,46802.0,49.8676,50.3784,49.8227,50.2888,46802.0
2021-03-05 11:40:00,56.07,56.2,55.81,56.2,28411.0,50.2529,50.3695,50.0199,50.3695,28411.0
2021-03-05 11:45:00,56.19,56.23,55.95,56.07,30891.0,50.3605,50.3963,50.1454,50.2529,30891.0
2021-03-05 11:50:00,56.08,56.17,56.0,56.04,52378.0,50.2619,50.3426,50.1902,50.2261,52378.0
2021-03-05 11:55:00,56.05,56.22,55.99,56.16,73963.0,50.235,50.3874,50.1812,50.3336,73963.0
2021-03-05 12:00:00,56.14,56.19,55.96,56.07,33100.0,50.3157,50.3605,50.1544,50.2529,33100.0
2021-03-05 12:05:00,56.07,56.21,55.98,56.06,129737.0,50.2529,50.3784,50.1723,50.244,129737.0
2021-03-05 12:10:00,56.05,56.23,56.03,56.18,101319.0,50.235,50.3963,50.2171,50.3515,101319.0
2021-03-05 12:15:00,56.19,56.45,56.13,56.41,29658.0,50.3605,50.5935,50.3067,50.5577,29658.0
2021-03-05 12:20:00,56.44,56.53,56.42,56.5,47661.0,50.5846,50.6652,50.5666,50.6383,47661.0
2021-03-05 12:25:00,56.5,56.75,56.47,56.65,153984.0,50.6383,50.8624,50.6114,50.7728,153984.0
2021-03-05 12:30:00,56.62,56.75,56.58,56.69,77640.0,50.7459,50.8624,50.71,50.8086,77640.0
2021-03-05 12:35:00,56.68,56.68,56.46,56.62,169201.0,50.7997,50.7997,50.6025,50.7459,169201.0
2021-03-05 12:40:00,56.65,56.76,56.44,56.47,104494.0,50.7728,50.8714,50.5846,50.6114,104494.0
2021-03-05 12:45:00,56.45,56.79,56.45,56.74,55158.0,50.5935,50.8982,50.5935,50.8534,55158.0
2021-03-05 12:50:00,56.72,56.79,56.46,56.56,35851.0,50.8355,50.8982,50.6025,50.6921,35851.0
2021-03-05 12:55:00,56.51,56.71,56.46,56.6,36062.0,50.6473,50.8265,50.6025,50.728,36062.0
2021-03-05 13:00:00,56.59,56.68,56.24,56.3,58040.0,50.719,50.7997,50.4053,50.4591,58040.0
2021-03-05 13:05:00,56.31,56.51,56.31,56.47,45558.0,50.468,50.6473,50.468,50.6114,45558.0
2021-03-05 13:10:00,56.46,56.51,56.31,56.48,31533.0,50.6025,50.6473,50.468,50.6204,31533.0
2021-03-05 13:15:00,56.48,56.76,56.46,56.76,55158.0,50.6204,50.8714,50.6025,50.8714,55158.0
2021-03-05 13:20:00,56.73,57.06,56.67,57.01,54669.0,50.8445,51.1402,50.7907,51.0954,54669.0
2021-03-05 13:25:00,57.01,57.06,56.88,57.0,49528.0,51.0954,51.1402,50.9789,51.0865,49528.0
2021-03-05 13:30:00,57.01,57.01,56.74,56.84,39252.0,51.0954,51.0954,50.8534,50.9431,39252.0
2021-03-05 13:35:00,56.85,57.04,56.82,56.98,26131.0,50.952,51.1223,50.9251,51.0685,26131.0
2021-03-05 13:40:00,56.98,57.12,56.96,57.0,44045.0,51.0685,51.194,51.0506,51.0865,44045.0
2021-03-05 13:45:00,56.98,57.13,56.92,57.0,26991.0,51.0685,51.203,51.0148,51.0865,26991.0
2021-03-05 13:50:00,56.99,57.09,56.77,56.79,33020.0,51.0775,51.1671,50.8803,50.8982,33020.0
2021-03-05 13:55:00,56.77,56.95,56.76,56.91,44284.0,50.8803,51.0416,50.8714,51.0058,44284.0
2021-03-05 14:00:00,56.94,56.98,56.7,56.79,28884.0,51.0327,51.0685,50.8176,50.8982,28884.0
2021-03-05 14:05:00,56.79,56.81,56.41,56.5,64605.0,50.8982,50.9162,50.5577,50.6383,64605.0
2021-03-05 14:10:00,56.51,56.7,56.48,56.7,13852.0,50.6473,50.8176,50.6204,50.8176,13852.0
2021-03-05 14:15:00,56.72,56.73,56.54,56.64,29684.0,50.8355,50.8445,50.6742,50.7638,29684.0
2021-03-05 14:20:00,56.65,56.84,56.64,56.83,29919.0,50.7728,50.9431,50.7638,50.9341,29919.0
2021-03-05 14:25:00,56.84,56.97,56.84,56.92,24440.0,50.9431,51.0596,50.9431,51.0148,24440.0
2021-03-05 14:30:00,56.9,57.06,56.86,56.97,72072.0,50.9968,51.1402,50.961,51.0596,72072.0
2021-03-05 14:35:00,56.97,56.99,56.78,56.78,82959.0,51.0596,51.0775,50.8893,50.8893,82959.0
2021-03-05 14:40:00,56.84,56.85,56.62,56.65,35013.0,50.9431,50.952,50.7459,50.7728,35013.0
2021-03-05 14:45:00,56.66,56.83,56.61,56.8,34856.0,50.7817,50.9341,50.7369,50.9072,34856.0
2021-03-05 14:50:00,56.82,56.86,56.71,56.79,47093.0,50.9251,50.961,50.8265,50.8982,47093.0
2021-03-05 14:55:00,56.78,56.79,56.71,56.75,32233.0,50.8893,50.8982,50.8265,50.8624,32233.0
2021-03-05 15:00:00,56.75,56.92,56.74,56.92,37911.0,50.8624,51.0148,50.8534,51.0148,37911.0
2021-03-05 15:05:00,56.93,57.14,56.92,57.01,39689.0,51.0237,51.2119,51.0148,51.0954,39689.0
2021-03-05 15:10:00,57.02,57.17,57.01,57.17,64435.0,51.1044,51.2388,51.0954,51.2388,64435.0
2021-03-05 15:15:00,57.17,57.25,57.02,57.12,40926.0,51.2388,51.3105,51.1044,51.194,40926.0
2021-03-05 15:20:00,57.09,57.1,56.95,57.0,49798.0,51.1671,51.1761,51.0416,51.0865,49798.0
2021-03-05 15:25:00,56.99,56.99,56.86,56.97,36241.0,51.0775,51.0775,50.961,51.0596,36241.0
2021-03-05 15:30:00,56.97,56.98,56.78,56.92,46816.0,51.0596,51.0685,50.8893,51.0148,46816.0
2021-03-05 15:35:00,56.93,57.18,56.91,57.15,58888.0,51.0237,51.2478,51.0058,51.2209,58888.0
2021-03-05 15:40:00,57.16,57.24,57.14,57.2,50670.0,51.2299,51.3016,51.2119,51.2657,50670.0
2021-03-05 15:45:00,57.2,57.33,57.13,57.23,73952.0,51.2657,51.3822,51.203,51.2926,73952.0
2021-03-05 15:50:00,57.24,57.39,57.24,57.33,102836.0,51.3016,51.436,51.3016,51.3822,102836.0
2021-03-05 15:55:00,57.33,57.4,57.19,57.32,275078.0,51.3822,51.445,51.2567,51.3733,275078.0
2021-03-08 09:30:00,58.07,58.33,57.56,57.59,141699.0,52.0455,52.2785,51.5884,51.6153,141699.0
2021-03-08 09:35:00,57.66,58.5,57.63,58.46,91737.0,51.678,52.4308,51.6511,52.395,91737.0
2021-03-08 09:40:00,58.46,58.74,58.37,58.73,77412.0,52.395,52.6459,52.3143,52.637,77412.0
2021-03-08 09:45:00,58.71,58.77,58.15,58.16,95149.0,52.6191,52.6728,52.1172,52.1261,95149.0
2021-03-08 09:50:00,58.16,58.26,57.85,57.88,91211.0,52.1261,52.2157,51.8483,51.8752,91211.0
2021-03-08 09:55:00,57.92,58.0,57.39,57.5,113021.0,51.911,51.9827,51.436,51.5346,113021.0
2021-03-08 10:00:00,57.51,57.63,57.09,57.36,102264.0,51.5436,51.6511,51.1671,51.4091,102264.0
2021-03-08 10:05:00,57.34,57.49,56.95,57.02,117304.0,51.3912,51.5256,51.0416,51.1044,117304.0
2021-03-08 10:10:00,57.02,57.1,56.62,57.09,78542.0,51.1044,51.1761,50.7459,51.1671,78542.0
2021-03-08 10:15:00,57.12,57.17,56.9,57.05,133943.0,51.194,51.2388,50.9968,51.1313,133943.0
2021-03-08 10:20:00,57.11,57.41,57.0,57.1,68197.0,51.185,51.4539,51.0865,51.1761,68197.0
2021-03-08 10:25:00,57.11,57.45,57.11,57.3,59249.0,51.185,51.4898,51.185,51.3553,59249.0
2021-03-08 10:30:00,57.29,57.59,57.28,57.42,44336.0,51.3464,51.6153,51.3374,51.4629,44336.0
2021-03-08 10:35:00,57.41,57.61,57.37,57.55,65719.0,51.4539,51.6332,51.4181,51.5794,65719.0
2021-03-08 10:40:00,57.53,57.83,57.49,57.79,34715.0,51.5615,51.8304,51.5256,51.7945,34715.0
2021-03-08 10:45:00,57.8,57.89,57.66,57.78,36071.0,51.8035,51.8841,51.678,51.7855,36071.0
2021-03-08 10:50:00,57.86,57.96,57.55,57.61,107020.0,51.8572,51.9469,51.5794,51.6332,107020.0
2021-03-08 10:55:00,57.59,57.86,57.59,57.76,77701.0,51.6153,51.8572,51.6153,51.7676,77701.0
2021-03-08 11:00:00,57.77,57.99,57.74,57.91,122838.0,51.7766,51.9738,51.7497,51.9021,122838.0
2021-03-08 11:05:00,57.88,58.13,57.85,58.11,45182.0,51.8752,52.0992,51.8483,52.0813,45182.0
2021-03-08 11:10:00,58.11,58.11,57.66,57.74,49307.0,52.0813,52.0813,51.678,51.7497,49307.0
2021-03-08 11:15:00,57.75,57.9,57.72,57.78,43567.0,51.7587,51.8931,51.7318,51.7855,43567.0
2021-03-08 11:20:00,57.78,57.83,57.69,57.74,89477.0,51.7855,51.8304,51.7049,51.7497,89477.0
2021-03-08 11:25:00,57.74,57.78,57.64,57.72,56365.0,51.7497,51.7855,51.6601,51.7318,56365.0
2021-03-08 11:30:00,57.7,57.7,57.42,57.48,69287.0,51.7138,51.7138,51.4629,51.5167,69287.0
2021-03-08 11:35:00,57.48,57.56,57.41,57.52,52853.0,51.5167,51.5884,51.4539,51.5525,52853.0
2021-03-08 11:40:00,57.53,57.59,57.32,57.33,42489.0,51.5615,51.6153,51.3733,51.3822,42489.0
2021-03-08 11:45:00,57.31,57.33,57.19,57.29,40953.0,51.3643,51.3822,51.2567,51.3464,40953.0
2021-03-08 11:50:00,57.21,57.32,57.06,57.17,75433.0,51.2747,51.3733,51.1402,51.2388,75433.0
2021-03-08 11:55:00,57.17,57.36,57.15,57.3,28695.0,51.2388,51.4091,51.2209,51.3553,28695.0
2021-03-08 12:00:00,57.28,57.51,57.27,57.5,31177.0,51.3374,51.5436,51.3284,51.5346,31177.0
2021-03-08 12:05:00,57.49,57.8,57.44,57.69,78774.0,51.5256,51.8035,51.4808,51.7049,78774.0
2021-03-08 12:10:00,57.68,57.8,57.57,57.7,112565.0,51.6959,51.8035,51.5973,51.7138,112565.0
2021-03-08 12:15:00,57.7,57.8,57.59,57.67,51530.0,51.7138,51.8035,51.6153,51.687,51530.0
2021-03-08 12:20:00,57.68,58.07,57.66,58.02,68419.0,51.6959,52.0455,51.678,52.0006,68419.0
2021-03-08 12:25:00,58.02,58.16,57.99,58.06,37473.0,52.0006,52.1261,51.9738,52.0365,37473.0
2021-03-08 12:30:00,58.07,58.12,57.97,58.03,26662.0,52.0455,52.0903,51.9558,52.0096,26662.0
2021-03-08 12:35:00,58.05,58.09,57.89,57.89,39738.0,52.0275,52.0634,51.8841,51.8841,39738.0
2021-03-08 12:40:00,57.88,58.04,57.88,57.96,44710.0,51.8752,52.0186,51.8752,51.9469,44710.0
2021-03-08 12:45:00,57.97,58.18,57.96,58.1,59868.0,51.9558,52.144,51.9469,52.0723,59868.0
2021-03-08 12:50:00,58.1,58.22,58.08,58.14,30367.0,52.0723,52.1799,52.0544,52.1082,30367.0
2021-03-08 12:55:00,58.13,58.2,58.05,58.07,31796.0,52.0992,52.162,52.0275,52.0455,31796.0
2021-03-08 13:00:00,58.07,58.16,57.96,58.04,37220.0,52.0455,52.1261,51.9469,52.0186,37220.0
2021-03-08 13:05:00,58.05,58.14,58.04,58.09,22885.0,52.0275,52.1082,52.0186,52.0634,22885.0
2021-03-08 13:10:00,58.08,58.11,57.96,57.97,31203.0,52.0544,52.0813,51.9469,51.9558,31203.0
2021-03-08 13:15:00,57.99,58.06,57.87,57.87,39491.0,51.9738,52.0365,51.8662,51.8662,39491.0
2021-03-08 13:20:00,57.86,57.9,57.69,57.76,50074.0,51.8572,51.8931,51.7049,51.7676,50074.0
2021-03-08 13:25:00,57.77,57.88,57.67,57.69,44998.0,51.7766,51.8752,51.687,51.7049,44998.0
2021-03-08 13:30:00,57.69,57.71,57.49,57.49,48765.0,51.7049,51.7228,51.5256,51.5256,48765.0
2021-03-08 13:35:00,57.49,57.5,57.39,57.47,39211.0,51.5256,51.5346,51.436,51.5077,39211.0
2021-03-08 13:40:00,57.46,57.51,57.38,57.41,37326.0,51.4987,51.5436,51.427,51.4539,37326.0
2021-03-08 13:45:00,57.4,57.46,57.19,57.27,32176.0,51.445,51.4987,51.2567,51.3284,32176.0
2021-03-08 13:50:00,57.27,57.29,57.0,57.15,56923.0,51.3284,51.3464,51.0865,51.2209,56923.0
2021-03-08 13:55:00,57.13,57.16,56.93,56.99,30554.0,51.203,51.2299,51.0237,51.0775,30554.0
2021-03-08 14:00:00,56.99,57.31,56.98,57.31,57563.0,51.0775,51.3643,51.0685,51.3643,57563.0
2021-03-08 14:05:00,57.3,57.49,57.27,57.44,55126.0,51.3553,51.5256,51.3284,51.4808,55126.0
2021-03-08 14:10:00,57.43,57.57,57.36,57.51,36790.0,51.4719,51.5973,51.4091,51.5436,36790.0
2021-03-08 14:15:00,57.53,57.58,57.38,57.42,33814.0,51.5615,51.6063,51.427,51.4629,33814.0
2021-03-08 14:20:00,57.42,57.74,57.38,57.7,40745.0,51.4629,51.7497,51.427,51.7138,40745.0
2021-03-08 14:25:00,57.71,57.84,57.71,57.79,57229.0,51.7228,51.8393,51.7228,51.7945,57229.0
2021-03-08 14:30:00,57.78,57.93,57.77,57.82,31612.0,51.7855,51.92,51.7766,51.8214,31612.0
2021-03-08 14:35:00,57.81,57.88,57.68,57.69,48928.0,51.8124,51.8752,51.6959,51.7049,48928.0
2021-03-08 14:40:00,57.7,57.72,57.37,57.46,79752.0,51.7138,51.7318,51.4181,51.4987,79752.0
2021-03-08 14:45:00,57.46,57.58,57.42,57.46,30802.0,51.4987,51.6063,51.4629,51.4987,30802.0
2021-03-08 14:50:00,57.47,57.58,57.41,57.51,43501.0,51.5077,51.6063,51.4539,51.5436,43501.0
2021-03-08 14:55:00,57.5,57.62,57.45,57.6,36669.0,51.5346,51.6421,51.4898,51.6242,36669.0
2021-03-08 15:00:00,57.59,57.6,57.27,57.29,41747.0,51.6153,51.6242,51.3284,51.3464,41747.0
2021-03-08 15:05:00,57.28,57.38,57.23,57.34,31239.0,51.3374,51.427,51.2926,51.3912,31239.0
2021-03-08 15:10:00,57.34,57.4,57.23,57.36,58427.0,51.3912,51.445,51.2926,51.4091,58427.0
2021-03-08 15:15:00,57.36,57.39,57.06,57.11,70483.0,51.4091,51.436,51.1402,51.185,70483.0
2021-03-08 15:20:00,57.11,57.34,57.11,57.32,53917.0,51.185,51.3912,51.185,51.3733,53917.0
2021-03-08 15:25:00,57.33,57.4,57.29,57.31,44406.0,51.3822,51.445,51.3464,51.3643,44406.0
2021-03-08 15:30:00,57.31,57.65,57.31,57.49,59426.0,51.3643,51.669,51.3643,51.5256,59426.0
2021-03-08 15:35:00,57.48,57.69,57.48,57.6,68898.0,51.5167,51.7049,51.5167,51.6242,68898.0
2021-03-08 15:40:00,57.59,57.68,57.56,57.58,80764.0,51.6153,51.6959,51.5884,51.6063,80764.0
2021-03-08 15:45:00,57.58,57.7,57.56,57.6,103891.0,51.6063,51.7138,51.5884,51.6242,103891.0
2021-03-08 15:50:00,57.59,57.77,57.51,57.55,145469.0,51.6153,51.7766,51.5436,51.5794,145469.0
2021-03-08 15:55:00,57.54,57.54,57.1,57.1,417261.0,51.5704,51.5704,51.1761,51.1761,417261.0
2021-03-09 09:30:00,56.69,57.08,56.43,56.44,109612.0,50.8086,51.1582,50.5756,50.5846,109612.0
2021-03-09 09:35:00,56.39,56.41,56.08,56.38,40557.0,50.5397,50.5577,50.2619,50.5308,40557.0
2021-03-09 09:40:00,56.42,56.9,56.4,56.84,95556.0,50.5666,50.9968,50.5487,50.9431,95556.0
2021-03-09 09:45:00,56.84,57.24,56.78,57.04,55018.0,50.9431,51.3016,50.8893,51.1223,55018.0
2021-03-09 09:50:00,57.03,57.29,56.9,57.04,41164.0,51.1133,51.3464,50.9968,51.1223,41164.0
2021-03-09 09:55:00,57.06,57.16,56.7,56.71,44595.0,51.1402,51.2299,50.8176,50.8265,44595.0
2021-03-09 10:00:00,56.73,56.9,56.51,56.84,28866.0,50.8445,50.9968,50.6473,50.9431,28866.0
2021-03-09 10:05:00,56.83,57.12,56.78,57.03,34677.0,50.9341,51.194,50.8893,51.1133,34677.0
2021-03-09 10:10:00,57.02,57.05,56.7,56.71,28986.0,51.1044,51.1313,50.8176,50.8265,28986.0
2021-03-09 10:15:00,56.72,57.0,56.69,57.0,31414.0,50.8355,51.0865,50.8086,51.0865,31414.0
2021-03-09 10:20:00,57.05,57.13,56.99,57.07,31331.0,51.1313,51.203,51.0775,51.1492,31331.0
2021-03-09 10:25:00,57.1,57.31,57.1,57.19,45004.0,51.1761,51.3643,51.1761,51.2567,45004.0
2021-03-09 10:30:00,57.2,57.44,57.15,57.41,27568.0,51.2657,51.4808,51.2209,51.4539,27568.0
2021-03-09 10:35:00,57.4,57.64,57.38,57.62,34351.0,51.445,51.6601,51.427,51.6421,34351.0
2021-03-09 10:40:00,57.63,57.71,57.45,57.71,32740.0,51.6511,51.7228,51.4898,51.7228,32740.0
2021-03-09 10:45:00,57.72,57.74,57.56,57.72,33280.0,51.7318,51.7497,51.5884,51.7318,33280.0
2021-03-09 10:50:00,57.75,57.88,57.69,57.79,31323.0,51.7587,51.8752,51.7049,51.7945,31323.0
2021-03-09 10:55:00,57.78,57.97,57.78,57.97,54960.0,51.7855,51.9558,51.7855,51.9558,54960.0
2021-03-09 11:00:00,57.97,58.18,57.95,58.13,67900.0,51.9558,52.144,51.9379,52.0992,67900.0
2021-03-09 11:05:00,58.14,58.16,57.88,58.03,84331.0,52.1082,52.1261,51.8752,52.0096,84331.0
2021-03-09 11:10:00,58.02,58.14,57.92,57.97,59094.0,52.0006,52.1082,51.911,51.9558,59094.0
2021-03-09 11:15:00,57.97,58.01,57.73,57.79,32543.0,51.9558,51.9917,51.7407,51.7945,32543.0
2021-03-09 11:20:00,57.77,57.79,57.46,57.63,33732.0,51.7766,51.7945,51.4987,51.6511,33732.0
2021-03-09 11:25:00,57.65,57.69,57.51,57.57,23938.0,51.669,51.7049,51.5436,51.5973,23938.0
2021-03-09 11:30:00,57.57,57.77,57.56,57.61,40291.0,51.5973,51.7766,51.5884,51.6332,40291.0
2021-03-09 11:35:00,57.58,57.88,57.49,57.88,40619.0,51.6063,51.8752,51.5256,51.8752,40619.0
2021-03-09 11:40:00,57.87,58.02,57.83,57.92,108616.0,51.8662,52.0006,51.8304,51.911,108616.0
2021-03-09 11:45:00,57.91,58.0,57.81,57.99,81780.0,51.9021,51.9827,51.8124,51.9738,81780.0
2021-03-09 11:50:00,58.0,58.01,57.92,57.97,94566.0,51.9827,51.9917,51.911,51.9558,94566.0
2021-03-09 11:55:00,57.94,57.94,57.59,57.64,34527.0,51.9289,51.9289,51.6153,51.6601,34527.0
2021-03-09 12:00:00,57.65,57.66,57.32,57.35,38934.0,51.669,51.678,51.3733,51.4001,38934.0
2021-03-09 12:05:00,57.36,57.42,57.21,57.25,32802.0,51.4091,51.4629,51.2747,51.3105,32802.0
2021-03-09 12:10:00,57.25,57.27,57.0,57.0,34627.0,51.3105,51.3284,51.0865,51.0865,34627.0
2021-03-09 12:15:00,57.0,57.14,56.96,56.99,34124.0,51.0865,51.2119,51.0506,51.0775,34124.0
2021-03-09 12:20:00,56.96,57.05,56.91,56.94,21644.0,51.0506,51.1313,51.0058,51.0327,21644.0
2021-03-09 12:25:00,56.94,57.01,56.93,56.94,22737.0,51.0327,51.0954,51.0237,51.0327,22737.0
2021-03-09 12:30:00,56.94,57.04,56.87,56.94,28016.0,51.0327,51.1223,50.9699,51.0327,28016.0
2021-03-09 12:35:00,56.94,57.06,56.9,56.93,30094.0,51.0327,51.1402,50.9968,51.0237,30094.0
2021-03-09 12:40:00,56.93,57.06,56.79,57.01,42685.0,51.0237,51.1402,50.8982,51.0954,42685.0
2021-03-09 12:45:00,57.0,57.04,56.87,56.88,30950.0,51.0865,51.1223,50.9699,50.9789,30950.0
2021-03-09 12:50:00,56.89,56.97,56.84,56.91,25046.0,50.9879,51.0596,50.9431,51.0058,25046.0
2021-03-09 12:55:00,56.89,56.98,56.83,56.97,15442.0,50.9879,51.0685,50.9341,51.0596,15442.0
2021-03-09 13:00:00,56.98,56.98,56.84,56.9,31263.0,51.0685,51.0685,50.9431,50.9968,31263.0
2021-03-09 13:05:00,56.9,56.91,56.75,56.77,27705.0,50.9968,51.0058,50.8624,50.8803,27705.0
2021-03-09 13:10:00,56.75,56.78,56.66,56.69,21232.0,50.8624,50.8893,50.7817,50.8086,21232.0
2021-03-09 13:15:00,56.69,56.7,56.5,56.52,71090.0,50.8086,50.8176,50.6383,50.6563,71090.0
2021-03-09 13:20:00,56.52,56.63,56.46,56.46,19023.0,50.6563,50.7548,50.6025,50.6025,19023.0
2021-03-09 13:25:00,56.45,56.46,56.26,56.32,27450.0,50.5935,50.6025,50.4232,50.477,27450.0
2021-03-09 13:30:00,56.35,56.4,56.26,56.27,25639.0,50.5039,50.5487,50.4232,50.4322,25639.0
2021-03-09 13:35:00,56.27,56.35,56.25,56.28,26462.0,50.4322,50.5039,50.4143,50.4412,26462.0
2021-03-09 13:40:00,56.28,56.41,56.28,56.41,28059.0,50.4412,50.5577,50.4412,50.5577,28059.0
2021-03-09 13:45:00,56.42,56.48,56.38,56.47,26138.0,50.5666,50.6204,50.5308,50.6114,26138.0
2021-03-09 13:50:00,56.46,56.49,56.31,56.41,62546.0,50.6025,50.6294,50.468,50.5577,62546.0
2021-03-09 13:55:00,56.41,56.62,56.4,56.56,37288.0,50.5577,50.7459,50.5487,50.6921,37288.0
2021-03-09 14:00:00,56.59,56.65,56.45,56.53,39594.0,50.719,50.7728,50.5935,50.6652,39594.0
2021-03-09 14:05:00,56.54,56.54,56.46,56.5,46815.0,50.6742,50.6742,50.6025,50.6383,46815.0
2021-03-09 14:10:00,56.51,56.52,56.36,56.49,22988.0,50.6473,50.6563,50.5129,50.6294,22988.0
2021-03-09 14:15:00,56.48,56.5,56.39,56.39,22156.0,50.6204,50.6383,50.5397,50.5397,22156.0
2021-03-09 14:20:00,56.41,56.48,56.35,56.35,24713.0,50.5577,50.6204,50.5039,50.5039,24713.0
2021-03-09 14:25:00,56.36,56.58,56.29,56.48,33835.0,50.5129,50.71,50.4501,50.6204,33835.0
2021-03-09 14:30:00,56.5,56.76,56.5,56.75,26881.0,50.6383,50.8714,50.6383,50.8624,26881.0
2021-03-09 14:35:00,56.75,56.82,56.7,56.71,27895.0,50.8624,50.9251,50.8176,50.8265,27895.0
2021-03-09 14:40:00,56.72,56.75,56.57,56.58,44209.0,50.8355,50.8624,50.7011,50.71,44209.0
2021-03-09 14:45:00,56.58,56.58,56.44,56.48,33867.0,50.71,50.71,50.5846,50.6204,33867.0
2021-03-09 14:50:00,56.49,56.63,56.49,56.57,23779.0,50.6294,50.7548,50.6294,50.7011,23779.0
2021-03-09 14:55:00,56.57,56.65,56.47,56.51,22813.0,50.7011,50.7728,50.6114,50.6473,22813.0
2021-03-09 15:00:00,56.51,56.55,56.43,56.53,23525.0,50.6473,50.6831,50.5756,50.6652,23525.0
2021-03-09 15:05:00,56.54,56.64,56.52,56.57,55233.0,50.6742,50.7638,50.6563,50.7011,55233.0
2021-03-09 15:10:00,56.57,56.64,56.42,56.47,32521.0,50.7011,50.7638,50.5666,50.6114,32521.0
2021-03-09 15:15:00,56.48,56.57,56.46,56.57,37692.0,50.6204,50.7011,50.6025,50.7011,37692.0
2021-03-09 15:20:00,56.59,56.6,56.45,56.49,28038.0,50.719,50.728,50.5935,50.6294,28038.0
2021-03-09 15:25:00,56.49,56.49,56.32,56.32,34114.0,50.6294,50.6294,50.477,50.477,34114.0
2021-03-09 15:30:00,56.32,56.37,56.17,56.19,49779.0,50.477,50.5218,50.3426,50.3605,49779.0
2021-03-09 15:35:00,56.19,56.2,56.1,56.17,57302.0,50.3605,50.3695,50.2798,50.3426,57302.0
2021-03-09 15:40:00,56.17,56.18,55.93,55.95,81364.0,50.3426,50.3515,50.1275,50.1454,81364.0
2021-03-09 15:45:00,55.95,56.1,55.91,56.02,68770.0,50.1454,50.2798,50.1095,50.2081,68770.0
2021-03-09 15:50:00,56.01,56.09,55.91,56.07,160444.0,50.1992,50.2709,50.1095,50.2529,160444.0
2021-03-09 15:55:00,56.07,56.09,55.81,55.82,235295.0,50.2529,50.2709,50.0199,50.0289,235295.0
2021-03-10 09:30:00,56.36,57.12,56.36,56.98,138029.0,50.5129,51.194,50.5129,51.0685,138029.0
2021-03-10 09:35:00,57.01,57.01,56.64,56.84,99191.0,51.0954,51.0954,50.7638,50.9431,99191.0
2021-03-10 09:40:00,56.82,57.4,56.82,57.35,47453.0,50.9251,51.445,50.9251,51.4001,47453.0
2021-03-10 09:45:00,57.37,57.49,57.02,57.17,40991.0,51.4181,51.5256,51.1044,51.2388,40991.0
2021-03-10 09:50:00,57.17,57.34,57.02,57.2,62939.0,51.2388,51.3912,51.1044,51.2657,62939.0
2021-03-10 09:55:00,57.18,57.53,57.15,57.28,67885.0,51.2478,51.5615,51.2209,51.3374,67885.0
2021-03-10 10:00:00,57.28,57.44,57.17,57.44,97771.0,51.3374,51.4808,51.2388,51.4808,97771.0
2021-03-10 10:05:00,57.48,57.77,57.38,57.66,72638.0,51.5167,51.7766,51.427,51.678,72638.0
2021-03-10 10:10:00,57.63,57.86,57.59,57.59,47317.0,51.6511,51.8572,51.6153,51.6153,47317.0
2021-03-10 10:15:00,57.59,57.84,57.57,57.78,76825.0,51.6153,51.8393,51.5973,51.7855,76825.0
2021-03-10 10:20:00,57.77,57.78,57.37,57.37,50523.0,51.7766,51.7855,51.4181,51.4181,50523.0
2021-03-10 10:25:00,57.35,57.56,57.27,57.3,37148.0,51.4001,51.5884,51.3284,51.3553,37148.0
2021-03-10 10:30:00,57.32,57.81,57.3,57.73,89852.0,51.3733,51.8124,51.3553,51.7407,89852.0
2021-03-10 10:35:00,57.74,57.74,57.46,57.52,84236.0,51.7497,51.7497,51.4987,51.5525,84236.0
2021-03-10 10:40:00,57.51,57.68,57.33,57.5,56019.0,51.5436,51.6959,51.3822,51.5346,56019.0
2021-03-10 10:45:00,57.48,57.76,57.45,57.76,49720.0,51.5167,51.7676,51.4898,51.7676,49720.0
2021-03-10 10:50:00,57.74,57.79,57.47,57.71,51562.0,51.7497,51.7945,51.5077,51.7228,51562.0
2021-03-10 10:55:00,57.7,57.84,57.47,57.64,50640.0,51.7138,51.8393,51.5077,51.6601,50640.0
2021-03-10 11:00:00,57.65,57.87,57.65,57.79,39903.0,51.669,51.8662,51.669,51.7945,39903.0
2021-03-10 11:05:00,57.79,57.92,57.69,57.82,69696.0,51.7945,51.911,51.7049,51.8214,69696.0
2021-03-10 11:10:00,57.8,57.97,57.77,57.85,31947.0,51.8035,51.9558,51.7766,51.8483,31947.0
2021-03-10 11:15:00,57.83,57.83,57.43,57.55,35111.0,51.8304,51.8304,51.4719,51.5794,35111.0
2021-03-10 11:20:00,57.56,57.56,57.32,57.5,51346.0,51.5884,51.5884,51.3733,51.5346,51346.0
2021-03-10 11:25:00,57.51,57.56,57.42,57.51,30726.0,51.5436,51.5884,51.4629,51.5436,30726.0
2021-03-10 11:30:00,57.47,57.69,57.41,57.69,53254.0,51.5077,51.7049,51.4539,51.7049,53254.0
2021-03-10 11:35:00,57.68,57.81,57.6,57.71,35996.0,51.6959,51.8124,51.6242,51.7228,35996.0
2021-03-10 11:40:00,57.69,57.72,57.44,57.47,42370.0,51.7049,51.7318,51.4808,51.5077,42370.0
2021-03-10 11:45:00,57.48,57.6,57.42,57.54,56721.0,51.5167,51.6242,51.4629,51.5704,56721.0
2021-03-10 11:50:00,57.54,57.59,57.5,57.54,33067.0,51.5704,51.6153,51.5346,51.5704,33067.0
2021-03-10 11:55:00,57.55,57.62,57.4,57.48,57964.0,51.5794,51.6421,51.445,51.5167,57964.0
2021-03-10 12:00:00,57.48,57.51,57.41,57.43,28752.0,51.5167,51.5436,51.4539,51.4719,28752.0
2021-03-10 12:05:00,57.44,57.45,57.37,57.42,83677.0,51.4808,51.4898,51.4181,51.4629,83677.0
2021-03-10 12:10:00,57.41,57.56,57.4,57.5,35559.0,51.4539,51.5884,51.445,51.5346,35559.0
2021-03-10 12:15:00,57.48,57.66,57.46,57.55,22043.0,51.5167,51.678,51.4987,51.5794,22043.0
2021-03-10 12:20:00,57.54,57.59,57.39,57.5,33129.0,51.5704,51.6153,51.436,51.5346,33129.0
2021-03-10 12:25:00,57.51,57.57,57.34,57.37,46866.0,51.5436,51.5973,51.3912,51.4181,46866.0
2021-03-10 12:30:00,57.38,57.6,57.36,57.57,35854.0,51.427,51.6242,51.4091,51.5973,35854.0
2021-03-10 12:35:00,57.56,57.56,57.39,57.43,21847.0,51.5884,51.5884,51.436,51.4719,21847.0
2021-03-10 12:40:00,57.42,57.57,57.39,57.52,21715.0,51.4629,51.5973,51.436,51.5525,21715.0
2021-03-10 12:45:00,57.53,57.68,57.51,57.59,46090.0,51.5615,51.6959,51.5436,51.6153,46090.0
2021-03-10 12:50:00,57.61,57.69,57.57,57.64,49978.0,51.6332,51.7049,51.5973,51.6601,49978.0
2021-03-10 12:55:00,57.64,57.64,57.44,57.49,26943.0,51.6601,51.6601,51.4808,51.5256,26943.0
2021-03-10 13:00:00,57.47,57.61,57.37,57.56,38600.0,51.5077,51.6332,51.4181,51.5884,38600.0
2021-03-10 13:05:00,57.57,57.69,57.53,57.66,31047.0,51.5973,51.7049,51.5615,51.678,31047.0
2021-03-10 13:10:00,57.64,57.79,57.6,57.71,30926.0,51.6601,51.7945,51.6242,51.7228,30926.0
2021-03-10 13:15:00,57.73,57.86,57.69,57.83,39971.0,51.7407,51.8572,51.7049,51.8304,39971.0
2021-03-10 13:20:00,57.83,57.93,57.76,57.81,60974.0,51.8304,51.92,51.7676,51.8124,60974.0
2021-03-10 13:25:00,57.8,57.98,57.77,57.92,72222.0,51.8035,51.9648,51.7766,51.911,72222.0
2021-03-10 13:30:00,57.92,57.99,57.85,57.92,36234.0,51.911,51.9738,51.8483,51.911,36234.0
2021-03-10 13:35:00,57.92,57.93,57.8,57.87,59087.0,51.911,51.92,51.8035,51.8662,59087.0
2021-03-10 13:40:00,57.87,57.98,57.83,57.94,82540.0,51.8662,51.9648,51.8304,51.9289,82540.0
2021-03-10 13:45:00,57.94,57.94,57.61,57.72,71188.0,51.9289,51.9289,51.6332,51.7318,71188.0
2021-03-10 13:50:00,57.7,57.84,57.62,57.77,42373.0,51.7138,51.8393,51.6421,51.7766,42373.0
2021-03-10 13:55:00,57.77,57.83,57.72,57.77,31380.0,51.7766,51.8304,51.7318,51.7766,31380.0
2021-03-10 14:00:00,57.78,58.01,57.73,58.01,129690.0,51.7855,51.9917,51.7407,51.9917,129690.0
2021-03-10 14:05:00,58.01,58.18,58.0,58.13,43609.0,51.9917,52.144,51.9827,52.0992,43609.0
2021-03-10 14:10:00,58.15,58.24,58.13,58.23,42281.0,52.1172,52.1978,52.0992,52.1889,42281.0
2021-03-10 14:15:00,58.24,58.25,58.11,58.12,52083.0,52.1978,52.2068,52.0813,52.0903,52083.0
2021-03-10 14:20:00,58.13,58.21,58.08,58.19,63366.0,52.0992,52.1709,52.0544,52.153,63366.0
2021-03-10 14:25:00,58.19,58.29,58.16,58.28,58232.0,52.153,52.2426,52.1261,52.2337,58232.0
2021-03-10 14:30:00,58.27,58.27,57.98,58.07,44253.0,52.2247,52.2247,51.9648,52.0455,44253.0
2021-03-10 14:35:00,58.07,58.09,58.01,58.09,42043.0,52.0455,52.0634,51.9917,52.0634,42043.0
2021-03-10 14:40:00,58.08,58.08,57.9,57.9,35105.0,52.0544,52.0544,51.8931,51.8931,35105.0
2021-03-10 14:45:00,57.89,58.13,57.86,58.06,32110.0,51.8841,52.0992,51.8572,52.0365,32110.0
2021-03-10 14:50:00,58.08,58.12,57.99,58.02,42231.0,52.0544,52.0903,51.9738,52.0006,42231.0
2021-03-10 14:55:00,58.01,58.07,57.95,58.02,28274.0,51.9917,52.0455,51.9379,52.0006,28274.0
2021-03-10 15:00:00,58.02,58.14,57.99,58.02,49875.0,52.0006,52.1082,51.9738,52.0006,49875.0
2021-03-10 15:05:00,58.02,58.09,57.98,58.02,32854.0,52.0006,52.0634,51.9648,52.0006,32854.0
2021-03-10 15:10:00,58.03,58.03,57.92,58.0,35134.0,52.0096,52.0096,51.911,51.9827,35134.0
2021-03-10 15:15:00,58.0,58.1,57.99,58.01,44855.0,51.9827,52.0723,51.9738,51.9917,44855.0
2021-03-10 15:20:00,58.02,58.14,57.98,58.14,46428.0,52.0006,52.1082,51.9648,52.1082,46428.0
2021-03-10 15:25:00,58.14,58.14,58.02,58.09,52049.0,52.1082,52.1082,52.0006,52.0634,52049.0
2021-03-10 15:30:00,58.1,58.33,58.09,58.23,67285.0,52.0723,52.2785,52.0634,52.1889,67285.0
2021-03-10 15:35:00,58.23,58.26,58.17,58.23,61131.0,52.1889,52.2157,52.1351,52.1889,61131.0
2021-03-10 15:40:00,58.24,58.38,58.22,58.37,110103.0,52.1978,52.3233,52.1799,52.3143,110103.0
2021-03-10 15:45:00,58.37,58.43,58.27,58.27,124111.0,52.3143,52.3681,52.2247,52.2247,124111.0
2021-03-10 15:50:00,58.26,58.28,58.0,58.02,198111.0,52.2157,52.2337,51.9827,52.0006,198111.0
2021-03-10 15:55:00,58.02,58.31,58.01,58.21,291070.0,52.0006,52.2606,51.9917,52.1709,291070.0
2021-03-11 09:30:00,58.67,58.98,58.43,58.77,156758.0,52.5832,52.861,52.3681,52.6728,156758.0
2021-03-11 09:35:00,58.79,58.93,58.54,58.87,44420.0,52.6908,52.8162,52.4667,52.7625,44420.0
2021-03-11 09:40:00,58.87,59.17,58.81,59.03,127109.0,52.7625,53.0313,52.7087,52.9059,127109.0
2021-03-11 09:45:00,59.04,59.09,58.52,58.58,58602.0,52.9148,52.9596,52.4488,52.5025,58602.0
2021-03-11 09:50:00,58.58,59.0,58.58,58.89,40073.0,52.5025,52.879,52.5025,52.7804,40073.0
2021-03-11 09:55:00,58.87,59.09,58.87,58.94,45010.0,52.7625,52.9596,52.7625,52.8252,45010.0
2021-03-11 10:00:00,58.93,58.93,58.56,58.66,21298.0,52.8162,52.8162,52.4846,52.5742,21298.0
2021-03-11 10:05:00,58.64,58.92,58.64,58.81,31860.0,52.5563,52.8073,52.5563,52.7087,31860.0
2021-03-11 10:10:00,58.85,59.18,58.78,59.15,73827.0,52.7445,53.0403,52.6818,53.0134,73827.0
2021-03-11 10:15:00,59.17,59.23,58.91,59.04,55497.0,53.0313,53.0851,52.7983,52.9148,55497.0
2021-03-11 10:20:00,59.04,59.37,58.96,59.35,96269.0,52.9148,53.2106,52.8431,53.1927,96269.0
2021-03-11 10:25:00,59.35,59.49,59.32,59.33,35204.0,53.1927,53.3181,53.1658,53.1747,35204.0
2021-03-11 10:30:00,59.31,59.53,59.26,59.43,48675.0,53.1568,53.354,53.112,53.2644,48675.0
2021-03-11 10:35:00,59.46,59.68,59.35,59.56,49426.0,53.2912,53.4884,53.1927,53.3809,49426.0
2021-03-11 10:40:00,59.57,59.84,59.57,59.75,178500.0,53.3898,53.6318,53.3898,53.5512,178500.0
2021-03-11 10:45:00,59.74,59.91,59.66,59.9,74775.0,53.5422,53.6946,53.4705,53.6856,74775.0
2021-03-11 10:50:00,59.9,59.93,59.64,59.7,51241.0,53.6856,53.7125,53.4526,53.5063,51241.0
2021-03-11 10:55:00,59.72,59.73,59.38,59.39,172232.0,53.5243,53.5332,53.2195,53.2285,172232.0
2021-03-11 11:00:00,59.39,59.52,59.36,59.48,62734.0,53.2285,53.345,53.2016,53.3092,62734.0
2021-03-11 11:05:00,59.49,59.58,59.41,59.54,60122.0,53.3181,53.3988,53.2464,53.3629,60122.0
2021-03-11 11:10:00,59.52,59.66,59.47,59.52,38262.0,53.345,53.4705,53.3002,53.345,38262.0
2021-03-11 11:15:00,59.52,59.54,59.38,59.48,30868.0,53.345,53.3629,53.2195,53.3092,30868.0
2021-03-11 11:20:00,59.48,59.5,59.25,59.27,48105.0,53.3092,53.3271,53.103,53.121,48105.0
2021-03-11 11:25:00,59.27,59.32,59.14,59.14,30738.0,53.121,53.1658,53.0044,53.0044,30738.0
2021-03-11 11:30:00,59.14,59.17,59.03,59.05,37874.0,53.0044,53.0313,52.9059,52.9238,37874.0
2021-03-11 11:35:00,59.05,59.09,58.74,58.77,62188.0,52.9238,52.9596,52.6459,52.6728,62188.0
2021-03-11 11:40:00,58.77,58.8,58.66,58.8,45798.0,52.6728,52.6997,52.5742,52.6997,45798.0
2021-03-11 11:45:00,58.82,58.94,58.77,58.86,47250.0,52.7176,52.8252,52.6728,52.7535,47250.0
2021-03-11 11:50:00,58.86,58.98,58.85,58.91,31062.0,52.7535,52.861,52.7445,52.7983,31062.0
2021-03-11 11:55:00,58.91,59.03,58.67,58.69,36678.0,52.7983,52.9059,52.5832,52.6011,36678.0
2021-03-11 12:00:00,58.71,58.83,58.59,58.62,57196.0,52.6191,52.7266,52.5115,52.5384,57196.0
2021-03-11 12:05:00,58.62,58.76,58.61,58.69,13529.0,52.5384,52.6639,52.5294,52.6011,13529.0
2021-03-11 12:10:00,58.69,58.71,58.57,58.63,23003.0,52.6011,52.6191,52.4936,52.5474,23003.0
2021-03-11 12:15:00,58.62,58.72,58.6,58.61,70337.0,52.5384,52.628,52.5205,52.5294,70337.0
2021-03-11 12:20:00,58.61,58.7,58.53,58.67,64977.0,52.5294,52.6101,52.4577,52.5832,64977.0
2021-03-11 12:25:00,58.67,58.79,58.62,58.78,51218.0,52.5832,52.6908,52.5384,52.6818,51218.0
2021-03-11 12:30:00,58.77,58.8,58.67,58.7,114358.0,52.6728,52.6997,52.5832,52.6101,114358.0
2021-03-11 12:35:00,58.7,58.83,58.52,58.82,159127.0,52.6101,52.7266,52.4488,52.7176,159127.0
2021-03-11 12:40:00,58.82,58.9,58.79,58.8,21648.0,52.7176,52.7893,52.6908,52.6997,21648.0
2021-03-11 12:45:00,58.81,58.84,58.63,58.66,32937.0,52.7087,52.7356,52.5474,52.5742,32937.0
2021-03-11 12:50:00,58.66,58.66,58.52,58.57,15089.0,52.5742,52.5742,52.4488,52.4936,15089.0
2021-03-11 12:55:00,58.55,58.7,58.55,58.7,13910.0,52.4757,52.6101,52.4757,52.6101,13910.0
2021-03-11 13:00:00,58.73,58.79,58.69,58.74,14533.0,52.637,52.6908,52.6011,52.6459,14533.0
2021-03-11 13:05:00,58.72,58.76,58.64,58.64,36391.0,52.628,52.6639,52.5563,52.5563,36391.0
2021-03-11 13:10:00,58.66,58.67,58.53,58.57,12797.0,52.5742,52.5832,52.4577,52.4936,12797.0
2021-03-11 13:15:00,58.57,58.64,58.56,58.57,13994.0,52.4936,52.5563,52.4846,52.4936,13994.0
2021-03-11 13:20:00,58.57,58.62,58.52,58.53,20757.0,52.4936,52.5384,52.4488,52.4577,20757.0
2021-03-11 13:25:00,58.53,58.6,58.48,58.58,18730.0,52.4577,52.5205,52.4129,52.5025,18730.0
2021-03-11 13:30:00,58.58,58.66,58.56,58.62,12256.0,52.5025,52.5742,52.4846,52.5384,12256.0
2021-03-11 13:35:00,58.61,58.67,58.57,58.58,29481.0,52.5294,52.5832,52.4936,52.5025,29481.0
2021-03-11 13:40:00,58.59,58.66,58.48,58.53,21476.0,52.5115,52.5742,52.4129,52.4577,21476.0
2021-03-11 13:45:00,58.54,58.59,58.5,58.57,24519.0,52.4667,52.5115,52.4308,52.4936,24519.0
2021-03-11 13:50:00,58.56,58.6,58.46,58.46,15454.0,52.4846,52.5205,52.395,52.395,15454.0
2021-03-11 13:55:00,58.45,58.49,58.34,58.42,34423.0,52.386,52.4219,52.2874,52.3591,34423.0
2021-03-11 14:00:00,58.44,58.63,58.44,58.53,20816.0,52.3771,52.5474,52.3771,52.4577,20816.0
2021-03-11 14:05:00,58.53,58.53,58.39,58.43,27121.0,52.4577,52.4577,52.3323,52.3681,27121.0
2021-03-11 14:10:00,58.43,58.47,58.38,58.44,68941.0,52.3681,52.404,52.3233,52.3771,68941.0
2021-03-11 14:15:00,58.44,58.49,58.4,58.44,63491.0,52.3771,52.4219,52.3412,52.3771,63491.0
2021-03-11 14:20:00,58.44,58.58,58.43,58.49,237183.0,52.3771,52.5025,52.3681,52.4219,237183.0
2021-03-11 14:25:00,58.5,58.5,58.4,58.41,96008.0,52.4308,52.4308,52.3412,52.3502,96008.0
2021-03-11 14:30:00,58.4,58.46,58.32,58.39,25597.0,52.3412,52.395,52.2695,52.3323,25597.0
2021-03-11 14:35:00,58.39,58.39,58.27,58.36,19769.0,52.3323,52.3323,52.2247,52.3054,19769.0
2021-03-11 14:40:00,58.34,58.34,58.12,58.13,59468.0,52.2874,52.2874,52.0903,52.0992,59468.0
2021-03-11 14:45:00,58.13,58.25,58.11,58.12,18975.0,52.0992,52.2068,52.0813,52.0903,18975.0
2021-03-11 14:50:00,58.13,58.22,58.11,58.13,23903.0,52.0992,52.1799,52.0813,52.0992,23903.0
2021-03-11 14:55:00,58.12,58.16,58.06,58.09,16601.0,52.0903,52.1261,52.0365,52.0634,16601.0
2021-03-11 15:00:00,58.09,58.27,58.08,58.26,67953.0,52.0634,52.2247,52.0544,52.2157,67953.0
2021-03-11 15:05:00,58.27,58.33,58.25,58.29,34168.0,52.2247,52.2785,52.2068,52.2426,34168.0
2021-03-11 15:10:00,58.28,58.29,57.99,58.01,61713.0,52.2337,52.2426,51.9738,51.9917,61713.0
2021-03-11 15:15:00,58.0,58.14,57.97,58.08,51453.0,51.9827,52.1082,51.9558,52.0544,51453.0
2021-03-11 15:20:00,58.09,58.2,58.08,58.19,38286.0,52.0634,52.162,52.0544,52.153,38286.0
2021-03-11 15:25:00,58.19,58.21,58.03,58.13,48868.0,52.153,52.1709,52.0096,52.0992,48868.0
2021-03-11 15:30:00,58.12,58.18,58.02,58.09,82697.0,52.0903,52.144,52.0006,52.0634,82697.0
2021-03-11 15:35:00,58.09,58.14,58.07,58.11,54908.0,52.0634,52.1082,52.0455,52.0813,54908.0
2021-03-11 15:40:00,58.11,58.11,57.98,58.01,84975.0,52.0813,52.0813,51.9648,51.9917,84975.0
2021-03-11 15:45:00,58.02,58.04,57.94,57.97,186515.0,52.0006,52.0186,51.9289,51.9558,186515.0
2021-03-11 15:50:00,57.98,58.15,57.98,58.13,276579.0,51.9648,52.1172,51.9648,52.0992,276579.0
2021-03-11 15:55:00,58.13,58.14,57.87,58.0,306094.0,52.0992,52.1082,51.8662,51.9827,306094.0
2021-03-12 09:30:00,58.47,58.63,57.95,58.48,80312.0,52.404,52.5474,51.9379,52.4129,80312.0
2021-03-12 09:35:00,58.48,58.55,58.05,58.2,54878.0,52.4129,52.4757,52.0275,52.162,54878.0
2021-03-12 09:40:00,58.23,58.48,58.12,58.27,58862.0,52.1889,52.4129,52.0903,52.2247,58862.0
2021-03-12 09:45:00,58.26,58.3,57.98,58.11,177156.0,52.2157,52.2516,51.9648,52.0813,177156.0
2021-03-12 09:50:00,58.08,58.2,57.84,57.86,29499.0,52.0544,52.162,51.8393,51.8572,29499.0
2021-03-12 09:55:00,57.86,57.99,57.69,57.78,47920.0,51.8572,51.9738,51.7049,51.7855,47920.0
2021-03-12 10:00:00,57.78,57.84,57.49,57.56,43981.0,51.7855,51.8393,51.5256,51.5884,43981.0
2021-03-12 10:05:00,57.56,57.68,57.42,57.58,86670.0,51.5884,51.6959,51.4629,51.6063,86670.0
2021-03-12 10:10:00,57.58,57.92,57.5,57.75,80106.0,51.6063,51.911,51.5346,51.7587,80106.0
2021-03-12 10:15:00,57.72,57.72,57.48,57.61,32664.0,51.7318,51.7318,51.5167,51.6332,32664.0
2021-03-12 10:20:00,57.6,57.63,57.41,57.5,27584.0,51.6242,51.6511,51.4539,51.5346,27584.0
2021-03-12 10:25:00,57.49,57.54,57.42,57.5,27337.0,51.5256,51.5704,51.4629,51.5346,27337.0
2021-03-12 10:30:00,57.48,57.58,57.32,57.51,39761.0,51.5167,51.6063,51.3733,51.5436,39761.0
2021-03-12 10:35:00,57.52,57.65,57.46,57.64,19514.0,51.5525,51.669,51.4987,51.6601,19514.0
2021-03-12 10:40:00,57.66,57.77,57.6,57.74,89495.0,51.678,51.7766,51.6242,51.7497,89495.0
2021-03-12 10:45:00,57.73,57.91,57.63,57.86,147174.0,51.7407,51.9021,51.6511,51.8572,147174.0
2021-03-12 10:50:00,57.85,57.88,57.64,57.87,101569.0,51.8483,51.8752,51.6601,51.8662,101569.0
2021-03-12 10:55:00,57.89,57.93,57.71,57.74,69291.0,51.8841,51.92,51.7228,51.7497,69291.0
2021-03-12 11:00:00,57.74,57.88,57.71,57.72,28810.0,51.7497,51.8752,51.7228,51.7318,28810.0
2021-03-12 11:05:00,57.72,57.99,57.72,57.94,33407.0,51.7318,51.9738,51.7318,51.9289,33407.0
2021-03-12 11:10:00,57.94,58.0,57.85,57.96,113141.0,51.9289,51.9827,51.8483,51.9469,113141.0
2021-03-12 11:15:00,57.96,58.01,57.91,57.92,33457.0,51.9469,51.9917,51.9021,51.911,33457.0
2021-03-12 11:20:00,57.92,58.05,57.88,57.97,148088.0,51.911,52.0275,51.8752,51.9558,148088.0
2021-03-12 11:25:00,57.96,57.99,57.83,57.84,24710.0,51.9469,51.9738,51.8304,51.8393,24710.0
2021-03-12 11:30:00,57.85,57.98,57.85,57.91,22769.0,51.8483,51.9648,51.8483,51.9021,22769.0
2021-03-12 11:35:00,57.92,57.95,57.77,57.86,16977.0,51.911,51.9379,51.7766,51.8572,16977.0
2021-03-12 11:40:00,57.85,57.94,57.85,57.94,14513.0,51.8483,51.9289,51.8483,51.9289,14513.0
2021-03-12 11:45:00,57.92,57.93,57.8,57.89,19643.0,51.911,51.92,51.8035,51.8841,19643.0
2021-03-12 11:50:00,57.9,57.92,57.83,57.86,21811.0,51.8931,51.911,51.8304,51.8572,21811.0
2021-03-12 11:55:00,57.87,57.89,57.79,57.82,18968.0,51.8662,51.8841,51.7945,51.8214,18968.0
2021-03-12 12:00:00,57.83,57.84,57.78,57.8,13083.0,51.8304,51.8393,51.7855,51.8035,13083.0
2021-03-12 12:05:00,57.81,57.85,57.78,57.82,13500.0,51.8124,51.8483,51.7855,51.8214,13500.0
2021-03-12 12:10:00,57.8,57.83,57.79,57.83,13961.0,51.8035,51.8304,51.7945,51.8304,13961.0
2021-03-12 12:15:00,57.84,57.93,57.8,57.91,19960.0,51.8393,51.92,51.8035,51.9021,19960.0
2021-03-12 12:20:00,57.9,57.91,57.76,57.76,13694.0,51.8931,51.9021,51.7676,51.7676,13694.0
2021-03-12 12:25:00,57.76,57.83,57.74,57.83,32733.0,51.7676,51.8304,51.7497,51.8304,32733.0
2021-03-12 12:30:00,57.84,57.87,57.76,57.77,18003.0,51.8393,51.8662,51.7676,51.7766,18003.0
2021-03-12 12:35:00,57.77,57.94,57.77,57.94,21580.0,51.7766,51.9289,51.7766,51.9289,21580.0
2021-03-12 12:40:00,57.94,57.95,57.86,57.86,32481.0,51.9289,51.9379,51.8572,51.8572,32481.0
2021-03-12 12:45:00,57.85,57.95,57.85,57.87,30200.0,51.8483,51.9379,51.8483,51.8662,30200.0
2021-03-12 12:50:00,57.87,57.89,57.79,57.86,65095.0,51.8662,51.8841,51.7945,51.8572,65095.0
2021-03-12 12:55:00,57.87,57.87,57.74,57.79,24331.0,51.8662,51.8662,51.7497,51.7945,24331.0
2021-03-12 13:00:00,57.78,57.81,57.75,57.8,11161.0,51.7855,51.8124,51.7587,51.8035,11161.0
2021-03-12 13:05:00,57.8,57.88,57.77,57.77,13731.0,51.8035,51.8752,51.7766,51.7766,13731.0
2021-03-12 13:10:00,57.77,57.9,57.77,57.85,11883.0,51.7766,51.8931,51.7766,51.8483,11883.0
2021-03-12 13:15:00,57.84,57.89,57.81,57.89,12423.0,51.8393,51.8841,51.8124,51.8841,12423.0
2021-03-12 13:20:00,57.86,57.89,57.79,57.8,11426.0,51.8572,51.8841,51.7945,51.8035,11426.0
2021-03-12 13:25:00,57.79,57.81,57.73,57.76,12090.0,51.7945,51.8124,51.7407,51.7676,12090.0
2021-03-12 13:30:00,57.76,57.79,57.74,57.76,19451.0,51.7676,51.7945,51.7497,51.7676,19451.0
2021-03-12 13:35:00,57.75,57.75,57.62,57.68,14457.0,51.7587,51.7587,51.6421,51.6959,14457.0
2021-03-12 13:40:00,57.68,57.71,57.64,57.66,15530.0,51.6959,51.7228,51.6601,51.678,15530.0
2021-03-12 13:45:00,57.66,57.66,57.48,57.51,34827.0,51.678,51.678,51.5167,51.5436,34827.0
2021-03-12 13:50:00,57.5,57.5,57.38,57.39,16651.0,51.5346,51.5346,51.427,51.436,16651.0
2021-03-12 13:55:00,57.4,57.4,57.32,57.39,15721.0,51.445,51.445,51.3733,51.436,15721.0
2021-03-12 14:00:00,57.37,57.55,57.36,57.46,15306.0,51.4181,51.5794,51.4091,51.4987,15306.0
2021-03-12 14:05:00,57.46,57.66,57.46,57.61,15759.0,51.4987,51.678,51.4987,51.6332,15759.0
2021-03-12 14:10:00,57.61,57.71,57.58,57.71,21912.0,51.6332,51.7228,51.6063,51.7228,21912.0
2021-03-12 14:15:00,57.72,57.77,57.64,57.66,20538.0,51.7318,51.7766,51.6601,51.678,20538.0
2021-03-12 14:20:00,57.66,57.68,57.5,57.62,36403.0,51.678,51.6959,51.5346,51.6421,36403.0
2021-03-12 14:25:00,57.62,57.73,57.55,57.73,17345.0,51.6421,51.7407,51.5794,51.7407,17345.0
2021-03-12 14:30:00,57.73,57.8,57.67,57.77,40147.0,51.7407,51.8035,51.687,51.7766,40147.0
2021-03-12 14:35:00,57.77,57.77,57.66,57.71,73017.0,51.7766,51.7766,51.678,51.7228,73017.0
2021-03-12 14:40:00,57.71,57.79,57.62,57.76,97976.0,51.7228,51.7945,51.6421,51.7676,97976.0
2021-03-12 14:45:00,57.76,57.76,57.62,57.65,37372.0,51.7676,51.7676,51.6421,51.669,37372.0
2021-03-12 14:50:00,57.65,57.7,57.51,57.51,63136.0,51.669,51.7138,51.5436,51.5436,63136.0
2021-03-12 14:55:00,57.52,57.71,57.5,57.62,41241.0,51.5525,51.7228,51.5346,51.6421,41241.0
2021-03-12 15:00:00,57.62,57.71,57.5,57.69,74368.0,51.6421,51.7228,51.5346,51.7049,74368.0
2021-03-12 15:05:00,57.68,57.74,57.66,57.74,17830.0,51.6959,51.7497,51.678,51.7497,17830.0
2021-03-12 15:10:00,57.74,57.79,57.67,57.71,51675.0,51.7497,51.7945,51.687,51.7228,51675.0
2021-03-12 15:15:00,57.73,57.89,57.72,57.87,24172.0,51.7407,51.8841,51.7318,51.8662,24172.0
2021-03-12 15:20:00,57.87,57.89,57.8,57.8,19918.0,51.8662,51.8841,51.8035,51.8035,19918.0
2021-03-12 15:25:00,57.8,57.81,57.71,57.72,56059.0,51.8035,51.8124,51.7228,51.7318,56059.0
2021-03-12 15:30:00,57.73,57.74,57.6,57.63,59610.0,51.7407,51.7497,51.6242,51.6511,59610.0
2021-03-12 15:35:00,57.63,57.76,57.62,57.72,56078.0,51.6511,51.7676,51.6421,51.7318,56078.0
2021-03-12 15:40:00,57.73,57.74,57.59,57.6,66229.0,51.7407,51.7497,51.6153,51.6242,66229.0
2021-03-12 15:45:00,57.6,57.77,57.59,57.73,61201.0,51.6242,51.7766,51.6153,51.7407,61201.0
2021-03-12 15:50:00,57.72,57.73,57.61,57.69,122291.0,51.7318,51.7407,51.6332,51.7049,122291.0
2021-03-12 15:55:00,57.69,57.81,57.68,57.74,235976.0,51.7049,51.8124,51.6959,51.7497,235976.0
2021-03-15 09:30:00,57.9,58.2,57.68,57.98,122184.0,51.8931,52.162,51.6959,51.9648,122184.0
2021-03-15 09:35:00,58.01,58.06,57.44,57.81,56991.0,51.9917,52.0365,51.4808,51.8124,56991.0
2021-03-15 09:40:00,57.78,57.78,57.14,57.16,39795.0,51.7855,51.7855,51.2119,51.2299,39795.0
2021-03-15 09:45:00,57.16,57.27,56.98,57.01,42766.0,51.2299,51.3284,51.0685,51.0954,42766.0
2021-03-15 09:50:00,56.99,57.03,56.81,56.89,69665.0,51.0775,51.1133,50.9162,50.9879,69665.0
2021-03-15 09:55:00,56.88,56.96,56.7,56.8,43108.0,50.9789,51.0506,50.8176,50.9072,43108.0
2021-03-15 10:00:00,56.79,56.79,56.57,56.61,60050.0,50.8982,50.8982,50.7011,50.7369,60050.0
2021-03-15 10:05:00,56.6,56.77,56.57,56.63,123142.0,50.728,50.8803,50.7011,50.7548,123142.0
2021-03-15 10:10:00,56.62,57.11,56.58,57.1,93435.0,50.7459,51.185,50.71,51.1761,93435.0
2021-03-15 10:15:00,57.11,57.35,57.05,57.34,75392.0,51.185,51.4001,51.1313,51.3912,75392.0
2021-03-15 10:20:00,57.33,57.63,57.29,57.55,78346.0,51.3822,51.6511,51.3464,51.5794,78346.0
2021-03-15 10:25:00,57.53,57.83,57.51,57.81,41397.0,51.5615,51.8304,51.5436,51.8124,41397.0
2021-03-15 10:30:00,57.8,58.01,57.75,57.92,48335.0,51.8035,51.9917,51.7587,51.911,48335.0
2021-03-15 10:35:00,57.91,58.0,57.73,57.89,43576.0,51.9021,51.9827,51.7407,51.8841,43576.0
2021-03-15 10:40:00,57.86,57.89,57.74,57.75,33588.0,51.8572,51.8841,51.7497,51.7587,33588.0
2021-03-15 10:45:00,57.75,57.76,57.62,57.64,91640.0,51.7587,51.7676,51.6421,51.6601,91640.0
2021-03-15 10:50:00,57.64,57.86,57.55,57.81,40886.0,51.6601,51.8572,51.5794,51.8124,40886.0
2021-03-15 10:55:00,57.84,58.03,57.75,57.87,81232.0,51.8393,52.0096,51.7587,51.8662,81232.0
2021-03-15 11:00:00,57.85,58.1,57.83,58.05,116629.0,51.8483,52.0723,51.8304,52.0275,116629.0
2021-03-15 11:05:00,58.06,58.12,57.6,57.62,72237.0,52.0365,52.0903,51.6242,51.6421,72237.0
2021-03-15 11:10:00,57.63,57.66,57.4,57.41,26115.0,51.6511,51.678,51.445,51.4539,26115.0
2021-03-15 11:15:00,57.41,57.66,57.32,57.37,35377.0,51.4539,51.678,51.3733,51.4181,35377.0
2021-03-15 11:20:00,57.38,57.53,57.35,57.46,19647.0,51.427,51.5615,51.4001,51.4987,19647.0
2021-03-15 11:25:00,57.45,57.45,57.19,57.26,24850.0,51.4898,51.4898,51.2567,51.3195,24850.0
2021-03-15 11:30:00,57.28,57.3,57.15,57.15,23491.0,51.3374,51.3553,51.2209,51.2209,23491.0
2021-03-15 11:35:00,57.17,57.2,57.09,57.2,34517.0,51.2388,51.2657,51.1671,51.2657,34517.0
2021-03-15 11:40:00,57.19,57.39,57.18,57.35,27266.0,51.2567,51.436,51.2478,51.4001,27266.0
2021-03-15 11:45:00,57.34,57.36,57.17,57.22,23401.0,51.3912,51.4091,51.2388,51.2836,23401.0
2021-03-15 11:50:00,57.21,57.28,57.13,57.14,20738.0,51.2747,51.3374,51.203,51.2119,20738.0
2021-03-15 11:55:00,57.16,57.21,57.05,57.11,26322.0,51.2299,51.2747,51.1313,51.185,26322.0
2021-03-15 12:00:00,57.09,57.42,57.09,57.35,36773.0,51.1671,51.4629,51.1671,51.4001,36773.0
2021-03-15 12:05:00,57.37,57.38,57.13,57.14,21497.0,51.4181,51.427,51.203,51.2119,21497.0
2021-03-15 12:10:00,57.15,57.36,57.15,57.29,28937.0,51.2209,51.4091,51.2209,51.3464,28937.0
2021-03-15 12:15:00,57.3,57.49,57.28,57.45,35487.0,51.3553,51.5256,51.3374,51.4898,35487.0
2021-03-15 12:20:00,57.47,57.5,57.25,57.31,48685.0,51.5077,51.5346,51.3105,51.3643,48685.0
2021-03-15 12:25:00,57.31,57.41,57.27,57.37,30769.0,51.3643,51.4539,51.3284,51.4181,30769.0
2021-03-15 12:30:00,57.38,57.49,57.33,57.46,22637.0,51.427,51.5256,51.3822,51.4987,22637.0
2021-03-15 12:35:00,57.46,57.46,57.27,57.37,28015.0,51.4987,51.4987,51.3284,51.4181,28015.0
2021-03-15 12:40:00,57.4,57.58,57.4,57.55,31084.0,51.445,51.6063,51.445,51.5794,31084.0
2021-03-15 12:45:00,57.55,57.8,57.54,57.76,84126.0,51.5794,51.8035,51.5704,51.7676,84126.0
2021-03-15 12:50:00,57.79,57.81,57.65,57.71,48505.0,51.7945,51.8124,51.669,51.7228,48505.0
2021-03-15 12:55:00,57.72,57.79,57.63,57.64,49434.0,51.7318,51.7945,51.6511,51.6601,49434.0
2021-03-15 13:00:00,57.64,57.66,57.44,57.47,21360.0,51.6601,51.678,51.4808,51.5077,21360.0
2021-03-15 13:05:00,57.48,57.55,57.48,57.51,17142.0,51.5167,51.5794,51.5167,51.5436,17142.0
2021-03-15 13:10:00,57.51,57.58,57.5,57.52,15706.0,51.5436,51.6063,51.5346,51.5525,15706.0
2021-03-15 13:15:00,57.53,57.67,57.52,57.67,20601.0,51.5615,51.687,51.5525,51.687,20601.0
2021-03-15 13:20:00,57.66,57.75,57.66,57.73,32172.0,51.678,51.7587,51.678,51.7407,32172.0
2021-03-15 13:25:00,57.73,57.73,57.62,57.62,13916.0,51.7407,51.7407,51.6421,51.6421,13916.0
2021-03-15 13:30:00,57.62,57.67,57.58,57.64,15054.0,51.6421,51.687,51.6063,51.6601,15054.0
2021-03-15 13:35:00,57.65,57.68,57.58,57.58,22852.0,51.669,51.6959,51.6063,51.6063,22852.0
2021-03-15 13:40:00,57.58,57.71,57.58,57.65,26757.0,51.6063,51.7228,51.6063,51.669,26757.0
2021-03-15 13:45:00,57.67,57.71,57.59,57.61,27564.0,51.687,51.7228,51.6153,51.6332,27564.0
2021-03-15 13:50:00,57.62,57.77,57.62,57.72,37596.0,51.6421,51.7766,51.6421,51.7318,37596.0
2021-03-15 13:55:00,57.72,57.85,57.72,57.85,24210.0,51.7318,51.8483,51.7318,51.8483,24210.0
2021-03-15 14:00:00,57.85,57.88,57.76,57.79,34269.0,51.8483,51.8752,51.7676,51.7945,34269.0
2021-03-15 14:05:00,57.8,57.87,57.74,57.87,29774.0,51.8035,51.8662,51.7497,51.8662,29774.0
2021-03-15 14:10:00,57.87,57.9,57.81,57.88,43335.0,51.8662,51.8931,51.8124,51.8752,43335.0
2021-03-15 14:15:00,57.88,57.9,57.78,57.83,35074.0,51.8752,51.8931,51.7855,51.8304,35074.0
2021-03-15 14:20:00,57.82,57.9,57.79,57.89,25124.0,51.8214,51.8931,51.7945,51.8841,25124.0
2021-03-15 14:25:00,57.89,57.92,57.84,57.91,26111.0,51.8841,51.911,51.8393,51.9021,26111.0
2021-03-15 14:30:00,57.92,57.92,57.72,57.74,115264.0,51.911,51.911,51.7318,51.7497,115264.0
2021-03-15 14:35:00,57.74,57.75,57.6,57.6,19787.0,51.7497,51.7587,51.6242,51.6242,19787.0
2021-03-15 14:40:00,57.6,57.71,57.58,57.71,20310.0,51.6242,51.7228,51.6063,51.7228,20310.0
2021-03-15 14:45:00,57.72,57.74,57.59,57.64,21145.0,51.7318,51.7497,51.6153,51.6601,21145.0
2021-03-15 14:50:00,57.63,57.75,57.63,57.7,19994.0,51.6511,51.7587,51.6511,51.7138,19994.0
2021-03-15 14:55:00,57.71,57.72,57.64,57.64,23775.0,51.7228,51.7318,51.6601,51.6601,23775.0
2021-03-15 15:00:00,57.64,57.67,57.61,57.64,30838.0,51.6601,51.687,51.6332,51.6601,30838.0
2021-03-15 15:05:00,57.65,57.65,57.59,57.64,15921.0,51.669,51.669,51.6153,51.6601,15921.0
2021-03-15 15:10:00,57.65,57.7,57.58,57.61,25618.0,51.669,51.7138,51.6063,51.6332,25618.0
2021-03-15 15:15:00,57.62,57.67,57.59,57.64,28277.0,51.6421,51.687,51.6153,51.6601,28277.0
2021-03-15 15:20:00,57.63,57.71,57.6,57.65,38909.0,51.6511,51.7228,51.6242,51.669,38909.0
2021-03-15 15:25:00,57.65,57.7,57.63,57.66,43902.0,51.669,51.7138,51.6511,51.678,43902.0
2021-03-15 15:30:00,57.66,57.83,57.65,57.82,71112.0,51.678,51.8304,51.669,51.8214,71112.0
2021-03-15 15:35:00,57.82,57.85,57.65,57.79,41592.0,51.8214,51.8483,51.669,51.7945,41592.0
2021-03-15 15:40:00,57.8,57.92,57.8,57.88,63168.0,51.8035,51.911,51.8035,51.8752,63168.0
2021-03-15 15:45:00,57.89,57.97,57.88,57.89,65035.0,51.8841,51.9558,51.8752,51.8841,65035.0
2021-03-15 15:50:00,57.9,57.92,57.79,57.87,111419.0,51.8931,51.911,51.7945,51.8662,111419.0
2021-03-15 15:55:00,57.87,57.94,57.82,57.86,199373.0,51.8662,51.9289,51.8214,51.8572,199373.0
2021-03-16 09:30:00,56.86,57.04,56.15,56.35,200993.0,50.961,51.1223,50.3246,50.5039,200993.0
2021-03-16 09:35:00,56.35,56.75,56.25,56.51,66966.0,50.5039,50.8624,50.4143,50.6473,66966.0
2021-03-16 09:40:00,56.5,56.56,55.92,55.94,159612.0,50.6383,50.6921,50.1185,50.1364,159612.0
2021-03-16 09:45:00,55.93,56.03,55.66,55.67,108698.0,50.1275,50.2171,49.8855,49.8944,108698.0
2021-03-16 09:50:00,55.66,56.12,55.63,55.82,98554.0,49.8855,50.2978,49.8586,50.0289,98554.0
2021-03-16 09:55:00,55.81,56.1,55.78,56.04,42883.0,50.0199,50.2798,49.993,50.2261,42883.0
2021-03-16 10:00:00,56.05,56.13,55.69,55.69,99107.0,50.235,50.3067,49.9124,49.9124,99107.0
2021-03-16 10:05:00,55.69,55.75,55.52,55.64,47742.0,49.9124,49.9661,49.76,49.8676,47742.0
2021-03-16 10:10:00,55.63,55.94,55.63,55.9,45454.0,49.8586,50.1364,49.8586,50.1006,45454.0
2021-03-16 10:15:00,55.91,56.33,55.91,56.28,111237.0,50.1095,50.486,50.1095,50.4412,111237.0
2021-03-16 10:20:00,56.29,56.3,55.96,56.02,52557.0,50.4501,50.4591,50.1544,50.2081,52557.0
2021-03-16 10:25:00,56.02,56.23,55.95,56.22,61776.0,50.2081,50.3963,50.1454,50.3874,61776.0
2021-03-16 10:30:00,56.22,56.31,56.06,56.28,44413.0,50.3874,50.468,50.244,50.4412,44413.0
2021-03-16 10:35:00,56.27,56.48,56.26,56.44,52646.0,50.4322,50.6204,50.4232,50.5846,52646.0
2021-03-16 10:40:00,56.44,56.5,56.24,56.31,54958.0,50.5846,50.6383,50.4053,50.468,54958.0
2021-03-16 10:45:00,56.31,56.44,56.2,56.2,58020.0,50.468,50.5846,50.3695,50.3695,58020.0
2021-03-16 10:50:00,56.2,56.28,56.09,56.26,55445.0,50.3695,50.4412,50.2709,50.4232,55445.0
2021-03-16 10:55:00,56.28,56.35,56.01,56.08,49975.0,50.4412,50.5039,50.1992,50.2619,49975.0
2021-03-16 11:00:00,56.08,56.2,55.99,56.09,45672.0,50.2619,50.3695,50.1812,50.2709,45672.0
2021-03-16 11:05:00,56.1,56.27,56.02,56.25,38092.0,50.2798,50.4322,50.2081,50.4143,38092.0
2021-03-16 11:10:00,56.24,56.27,56.06,56.16,56487.0,50.4053,50.4322,50.244,50.3336,56487.0
2021-03-16 11:15:00,56.14,56.47,56.14,56.34,45895.0,50.3157,50.6114,50.3157,50.4949,45895.0
2021-03-16 11:20:00,56.32,56.39,56.08,56.08,26167.0,50.477,50.5397,50.2619,50.2619,26167.0
2021-03-16 11:25:00,56.09,56.22,56.06,56.15,31424.0,50.2709,50.3874,50.244,50.3246,31424.0
2021-03-16 11:30:00,56.16,56.27,56.12,56.18,39597.0,50.3336,50.4322,50.2978,50.3515,39597.0
2021-03-16 11:35:00,56.19,56.3,56.17,56.2,25934.0,50.3605,50.4591,50.3426,50.3695,25934.0
2021-03-16 11:40:00,56.2,56.23,56.09,56.13,22423.0,50.3695,50.3963,50.2709,50.3067,22423.0
2021-03-16 11:45:00,56.16,56.3,56.1,56.26,21225.0,50.3336,50.4591,50.2798,50.4232,21225.0
2021-03-16 11:50:00,56.27,56.45,56.26,56.44,34337.0,50.4322,50.5935,50.4232,50.5846,34337.0
2021-03-16 11:55:00,56.45,56.48,56.34,56.4,31274.0,50.5935,50.6204,50.4949,50.5487,31274.0
2021-03-16 12:00:00,56.4,56.41,56.3,56.33,30738.0,50.5487,50.5577,50.4591,50.486,30738.0
2021-03-16 12:05:00,56.34,56.63,56.33,56.49,35918.0,50.4949,50.7548,50.486,50.6294,35918.0
2021-03-16 12:10:00,56.5,56.54,56.44,56.47,19926.0,50.6383,50.6742,50.5846,50.6114,19926.0
2021-03-16 12:15:00,56.48,56.5,56.38,56.41,25690.0,50.6204,50.6383,50.5308,50.5577,25690.0
2021-03-16 12:20:00,56.41,56.42,56.25,56.27,24040.0,50.5577,50.5666,50.4143,50.4322,24040.0
2021-03-16 12:25:00,56.28,56.3,56.19,56.23,31334.0,50.4412,50.4591,50.3605,50.3963,31334.0
2021-03-16 12:30:00,56.22,56.35,56.17,56.3,33716.0,50.3874,50.5039,50.3426,50.4591,33716.0
2021-03-16 12:35:00,56.31,56.53,56.26,56.49,25959.0,50.468,50.6652,50.4232,50.6294,25959.0
2021-03-16 12:40:00,56.51,56.52,56.4,56.45,30257.0,50.6473,50.6563,50.5487,50.5935,30257.0
2021-03-16 12:45:00,56.46,56.58,56.44,56.46,21709.0,50.6025,50.71,50.5846,50.6025,21709.0
2021-03-16 12:50:00,56.48,56.54,56.46,56.51,22231.0,50.6204,50.6742,50.6025,50.6473,22231.0
2021-03-16 12:55:00,56.53,56.55,56.48,56.48,15392.0,50.6652,50.6831,50.6204,50.6204,15392.0
2021-03-16 13:00:00,56.49,56.58,56.41,56.44,37952.0,50.6294,50.71,50.5577,50.5846,37952.0
2021-03-16 13:05:00,56.44,56.55,56.42,56.45,19560.0,50.5846,50.6831,50.5666,50.5935,19560.0
2021-03-16 13:10:00,56.47,56.48,56.27,56.28,22000.0,50.6114,50.6204,50.4322,50.4412,22000.0
2021-03-16 13:15:00,56.3,56.39,56.3,56.36,20470.0,50.4591,50.5397,50.4591,50.5129,20470.0
2021-03-16 13:20:00,56.37,56.38,56.2,56.29,30896.0,50.5218,50.5308,50.3695,50.4501,30896.0
2021-03-16 13:25:00,56.28,56.43,56.28,56.31,31572.0,50.4412,50.5756,50.4412,50.468,31572.0
2021-03-16 13:30:00,56.33,56.35,56.23,56.28,22573.0,50.486,50.5039,50.3963,50.4412,22573.0
2021-03-16 13:35:00,56.29,56.3,56.22,56.23,20518.0,50.4501,50.4591,50.3874,50.3963,20518.0
2021-03-16 13:40:00,56.21,56.29,56.21,56.28,25930.0,50.3784,50.4501,50.3784,50.4412,25930.0
2021-03-16 13:45:00,56.27,56.32,56.18,56.22,36971.0,50.4322,50.477,50.3515,50.3874,36971.0
2021-03-16 13:50:00,56.23,56.26,56.2,56.25,34580.0,50.3963,50.4232,50.3695,50.4143,34580.0
2021-03-16 13:55:00,56.25,56.41,56.22,56.32,55423.0,50.4143,50.5577,50.3874,50.477,55423.0
2021-03-16 14:00:00,56.31,56.42,56.25,56.42,21988.0,50.468,50.5666,50.4143,50.5666,21988.0
2021-03-16 14:05:00,56.42,56.48,56.42,56.46,27575.0,50.5666,50.6204,50.5666,50.6025,27575.0
2021-03-16 14:10:00,56.45,56.45,56.3,56.31,29306.0,50.5935,50.5935,50.4591,50.468,29306.0
2021-03-16 14:15:00,56.31,56.41,56.28,56.29,47575.0,50.468,50.5577,50.4412,50.4501,47575.0
2021-03-16 14:20:00,56.28,56.29,56.15,56.15,30438.0,50.4412,50.4501,50.3246,50.3246,30438.0
2021-03-16 14:25:00,56.12,56.23,56.04,56.14,56828.0,50.2978,50.3963,50.2261,50.3157,56828.0
2021-03-16 14:30:00,56.13,56.36,56.12,56.27,35504.0,50.3067,50.5129,50.2978,50.4322,35504.0
2021-03-16 14:35:00,56.27,56.32,56.18,56.19,28152.0,50.4322,50.477,50.3515,50.3605,28152.0
2021-03-16 14:40:00,56.2,56.23,56.04,56.05,25275.0,50.3695,50.3963,50.2261,50.235,25275.0
2021-03-16 14:45:00,56.03,56.21,56.03,56.19,25770.0,50.2171,50.3784,50.2171,50.3605,25770.0
2021-03-16 14:50:00,56.2,56.36,56.2,56.36,40657.0,50.3695,50.5129,50.3695,50.5129,40657.0
2021-03-16 14:55:00,56.37,56.41,56.3,56.4,24386.0,50.5218,50.5577,50.4591,50.5487,24386.0
2021-03-16 15:00:00,56.41,56.47,56.29,56.39,26164.0,50.5577,50.6114,50.4501,50.5397,26164.0
2021-03-16 15:05:00,56.39,56.52,56.39,56.45,30223.0,50.5397,50.6563,50.5397,50.5935,30223.0
2021-03-16 15:10:00,56.45,56.57,56.4,56.55,35436.0,50.5935,50.7011,50.5487,50.6831,35436.0
2021-03-16 15:15:00,56.56,56.58,56.48,56.49,38084.0,50.6921,50.71,50.6204,50.6294,38084.0
2021-03-16 15:20:00,56.5,56.58,56.47,56.53,32117.0,50.6383,50.71,50.6114,50.6652,32117.0
2021-03-16 15:25:00,56.52,56.53,56.42,56.45,56498.0,50.6563,50.6652,50.5666,50.5935,56498.0
2021-03-16 15:30:00,56.45,56.6,56.35,56.55,67031.0,50.5935,50.728,50.5039,50.6831,67031.0
2021-03-16 15:35:00,56.55,56.56,56.39,56.4,52765.0,50.6831,50.6921,50.5397,50.5487,52765.0
2021-03-16 15:40:00,56.4,56.48,56.25,56.26,63762.0,50.5487,50.6204,50.4143,50.4232,63762.0
2021-03-16 15:45:00,56.27,56.39,56.25,56.33,96621.0,50.4322,50.5397,50.4143,50.486,96621.0
2021-03-16 15:50:00,56.34,56.46,56.33,56.43,124269.0,50.4949,50.6025,50.486,50.5756,124269.0
2021-03-16 15:55:00,56.43,56.48,56.16,56.2,507444.0,50.5756,50.6204,50.3336,50.3695,507444.0
2021-03-17 09:30:00,55.79,56.44,55.64,56.3,82675.0,50.002,50.5846,49.8676,50.4591,82675.0
2021-03-17 09:35:00,56.35,56.51,55.98,56.51,39354.0,50.5039,50.6473,50.1723,50.6473,39354.0
2021-03-17 09:40:00,56.46,56.62,56.24,56.26,57916.0,50.6025,50.7459,50.4053,50.4232,57916.0
2021-03-17 09:45:00,56.24,56.32,55.71,55.71,43257.0,50.4053,50.477,49.9303,49.9303,43257.0
2021-03-17 09:50:00,55.72,56.06,55.65,55.94,54347.0,49.9393,50.244,49.8765,50.1364,54347.0
2021-03-17 09:55:00,55.85,56.08,55.82,55.95,24842.0,50.0558,50.2619,50.0289,50.1454,24842.0
2021-03-17 10:00:00,55.96,56.11,55.86,55.91,20074.0,50.1544,50.2888,50.0647,50.1095,20074.0
2021-03-17 10:05:00,55.93,55.95,55.78,55.92,23730.0,50.1275,50.1454,49.993,50.1185,23730.0
2021-03-17 10:10:00,55.91,56.03,55.82,55.99,21533.0,50.1095,50.2171,50.0289,50.1812,21533.0
2021-03-17 10:15:00,55.97,56.12,55.82,55.82,24131.0,50.1633,50.2978,50.0289,50.0289,24131.0
2021-03-17 10:20:00,55.83,55.84,55.6,55.61,51906.0,50.0378,50.0468,49.8317,49.8407,51906.0
2021-03-17 10:25:00,55.62,55.83,55.61,55.79,19239.0,49.8496,50.0378,49.8407,50.002,19239.0
2021-03-17 10:30:00,55.75,55.77,55.37,55.39,95723.0,49.9661,49.9841,49.6256,49.6435,95723.0
2021-03-17 10:35:00,55.41,55.48,55.12,55.14,73604.0,49.6614,49.7242,49.4015,49.4194,73604.0
2021-03-17 10:40:00,55.14,55.15,54.81,54.83,84661.0,49.4194,49.4284,49.1237,49.1416,84661.0
2021-03-17 10:45:00,54.8,54.92,54.73,54.89,68701.0,49.1147,49.2223,49.052,49.1954,68701.0
2021-03-17 10:50:00,54.87,55.24,54.83,55.16,106030.0,49.1774,49.5091,49.1416,49.4374,106030.0
2021-03-17 10:55:00,55.18,55.33,55.06,55.16,76170.0,49.4553,49.5897,49.3477,49.4374,76170.0
2021-03-17 11:00:00,55.16,55.25,55.07,55.13,51237.0,49.4374,49.518,49.3567,49.4105,51237.0
2021-03-17 11:05:00,55.1,55.26,55.01,55.15,53176.0,49.3836,49.527,49.3029,49.4284,53176.0
2021-03-17 11:10:00,55.16,55.28,55.07,55.09,72914.0,49.4374,49.5449,49.3567,49.3746,72914.0
2021-03-17 11:15:00,55.1,55.15,54.93,54.95,55965.0,49.3836,49.4284,49.2312,49.2491,55965.0
2021-03-17 11:20:00,54.96,55.16,54.95,55.15,37522.0,49.2581,49.4374,49.2491,49.4284,37522.0
2021-03-17 11:25:00,55.15,55.17,54.91,54.95,46112.0,49.4284,49.4463,49.2133,49.2491,46112.0
2021-03-17 11:30:00,54.94,55.05,54.9,54.97,43766.0,49.2402,49.3388,49.2043,49.2671,43766.0
2021-03-17 11:35:00,54.97,55.23,54.97,55.09,40241.0,49.2671,49.5001,49.2671,49.3746,40241.0
2021-03-17 11:40:00,55.09,55.26,55.07,55.16,60126.0,49.3746,49.527,49.3567,49.4374,60126.0
2021-03-17 11:45:00,55.16,55.26,55.14,55.17,34782.0,49.4374,49.527,49.4194,49.4463,34782.0
2021-03-17 11:50:00,55.15,55.18,54.98,55.02,29535.0,49.4284,49.4553,49.276,49.3119,29535.0
2021-03-17 11:55:00,55.01,55.05,54.96,55.01,31840.0,49.3029,49.3388,49.2581,49.3029,31840.0
2021-03-17 12:00:00,55.01,55.28,55.0,55.23,53535.0,49.3029,49.5449,49.294,49.5001,53535.0
2021-03-17 12:05:00,55.24,55.3,55.13,55.27,43484.0,49.5091,49.5628,49.4105,49.5359,43484.0
2021-03-17 12:10:00,55.28,55.28,55.08,55.14,35515.0,49.5449,49.5449,49.3657,49.4194,35515.0
2021-03-17 12:15:00,55.14,55.18,54.94,55.02,39521.0,49.4194,49.4553,49.2402,49.3119,39521.0
2021-03-17 12:20:00,55.02,55.04,54.93,54.98,45629.0,49.3119,49.3298,49.2312,49.276,45629.0
2021-03-17 12:25:00,54.98,55.07,54.97,54.99,45813.0,49.276,49.3567,49.2671,49.285,45813.0
2021-03-17 12:30:00,54.98,55.0,54.88,54.96,51095.0,49.276,49.294,49.1864,49.2581,51095.0
2021-03-17 12:35:00,54.96,55.14,54.95,55.09,42388.0,49.2581,49.4194,49.2491,49.3746,42388.0
2021-03-17 12:40:00,55.08,55.08,54.98,54.99,20629.0,49.3657,49.3657,49.276,49.285,20629.0
2021-03-17 12:45:00,54.98,55.08,54.96,55.06,25572.0,49.276,49.3657,49.2581,49.3477,25572.0
2021-03-17 12:50:00,55.01,55.11,54.96,55.05,24371.0,49.3029,49.3925,49.2581,49.3388,24371.0
2021-03-17 12:55:00,55.05,55.07,54.95,55.05,24577.0,49.3388,49.3567,49.2491,49.3388,24577.0
2021-03-17 13:00:00,55.05,55.15,54.99,55.1,31430.0,49.3388,49.4284,49.285,49.3836,31430.0
2021-03-17 13:05:00,55.1,55.15,55.03,55.12,18183.0,49.3836,49.4284,49.3208,49.4015,18183.0
2021-03-17 13:10:00,55.1,55.12,55.04,55.06,15809.0,49.3836,49.4015,49.3298,49.3477,15809.0
2021-03-17 13:15:00,55.05,55.14,55.02,55.1,32171.0,49.3388,49.4194,49.3119,49.3836,32171.0
2021-03-17 13:20:00,55.09,55.24,55.05,55.22,30814.0,49.3746,49.5091,49.3388,49.4911,30814.0
2021-03-17 13:25:00,55.22,55.37,55.2,55.36,35189.0,49.4911,49.6256,49.4732,49.6166,35189.0
2021-03-17 13:30:00,55.34,55.52,55.3,55.48,36323.0,49.5987,49.76,49.5628,49.7242,36323.0
2021-03-17 13:35:00,55.5,55.55,55.47,55.51,24285.0,49.7421,49.7869,49.7152,49.751,24285.0
2021-03-17 13:40:00,55.5,55.67,55.5,55.6,37905.0,49.7421,49.8944,49.7421,49.8317,37905.0
2021-03-17 13:45:00,55.61,55.76,55.61,55.71,31200.0,49.8407,49.9751,49.8407,49.9303,31200.0
2021-03-17 13:50:00,55.69,55.71,55.58,55.66,28137.0,49.9124,49.9303,49.8138,49.8855,28137.0
2021-03-17 13:55:00,55.65,55.69,55.61,55.66,23578.0,49.8765,49.9124,49.8407,49.8855,23578.0
2021-03-17 14:00:00,55.66,56.1,55.66,56.0,80931.0,49.8855,50.2798,49.8855,50.1902,80931.0
2021-03-17 14:05:00,56.04,56.11,55.95,56.1,33013.0,50.2261,50.2888,50.1454,50.2798,33013.0
2021-03-17 14:10:00,56.11,56.47,56.11,56.43,119425.0,50.2888,50.6114,50.2888,50.5756,119425.0
2021-03-17 14:15:00,56.43,56.47,56.12,56.24,80577.0,50.5756,50.6114,50.2978,50.4053,80577.0
2021-03-17 14:20:00,56.25,56.25,56.02,56.08,39839.0,50.4143,50.4143,50.2081,50.2619,39839.0
2021-03-17 14:25:00,56.1,56.17,55.99,56.05,45419.0,50.2798,50.3426,50.1812,50.235,45419.0
2021-03-17 14:30:00,56.04,56.17,55.97,56.12,36695.0,50.2261,50.3426,50.1633,50.2978,36695.0
2021-03-17 14:35:00,56.14,56.32,56.14,56.28,45420.0,50.3157,50.477,50.3157,50.4412,45420.0
2021-03-17 14:40:00,56.28,56.42,56.23,56.4,53735.0,50.4412,50.5666,50.3963,50.5487,53735.0
2021-03-17 14:45:00,56.39,56.41,56.25,56.3,60040.0,50.5397,50.5577,50.4143,50.4591,60040.0
2021-03-17 14:50:00,56.29,56.34,56.08,56.18,67413.0,50.4501,50.4949,50.2619,50.3515,67413.0
2021-03-17 14:55:00,56.18,56.21,56.04,56.09,42814.0,50.3515,50.3784,50.2261,50.2709,42814.0
2021-03-17 15:00:00,56.1,56.17,56.02,56.11,50165.0,50.2798,50.3426,50.2081,50.2888,50165.0
2021-03-17 15:05:00,56.12,56.13,55.98,56.08,37540.0,50.2978,50.3067,50.1723,50.2619,37540.0
2021-03-17 15:10:00,56.07,56.12,55.99,56.05,53138.0,50.2529,50.2978,50.1812,50.235,53138.0
2021-03-17 15:15:00,56.06,56.13,55.93,55.99,73702.0,50.244,50.3067,50.1275,50.1812,73702.0
2021-03-17 15:20:00,56.0,56.0,55.81,55.82,44357.0,50.1902,50.1902,50.0199,50.0289,44357.0
2021-03-17 15:25:00,55.83,55.96,55.83,55.92,39132.0,50.0378,50.1544,50.0378,50.1185,39132.0
2021-03-17 15:30:00,55.92,56.29,55.92,56.21,68859.0,50.1185,50.4501,50.1185,50.3784,68859.0
2021-03-17 15:35:00,56.21,56.21,56.01,56.03,58733.0,50.3784,50.3784,50.1992,50.2171,58733.0
2021-03-17 15:40:00,56.04,56.16,55.94,55.95,78691.0,50.2261,50.3336,50.1364,50.1454,78691.0
2021-03-17 15:45:00,55.96,56.18,55.96,56.09,92599.0,50.1544,50.3515,50.1544,50.2709,92599.0
2021-03-17 15:50:00,56.1,56.27,56.09,56.27,164115.0,50.2798,50.4322,50.2709,50.4322,164115.0
2021-03-17 15:55:00,56.28,56.32,56.1,56.24,473869.0,50.4412,50.477,50.2798,50.4053,473869.0
2021-03-18 09:30:00,55.66,55.66,54.74,54.84,196699.0,49.8855,49.8855,49.0609,49.1506,196699.0
2021-03-18 09:35:00,54.88,54.94,54.58,54.89,164862.0,49.1864,49.2402,48.9175,49.1954,164862.0
2021-03-18 09:40:00,54.9,54.92,54.49,54.52,97968.0,49.2043,49.2223,48.8369,48.8638,97968.0
2021-03-18 09:45:00,54.5,54.63,54.29,54.3,129413.0,48.8458,48.9623,48.6576,48.6666,129413.0
2021-03-18 09:50:00,54.29,54.35,54.08,54.3,93900.0,48.6576,48.7114,48.4694,48.6666,93900.0
2021-03-18 09:55:00,54.25,54.67,54.2,54.63,118429.0,48.6218,48.9982,48.577,48.9623,118429.0
2021-03-18 10:00:00,54.64,54.73,54.37,54.43,126159.0,48.9713,49.052,48.7293,48.7831,126159.0
2021-03-18 10:05:00,54.43,54.65,54.34,54.58,100775.0,48.7831,48.9803,48.7024,48.9175,100775.0
2021-03-18 10:10:00,54.56,54.61,54.46,54.57,64354.0,48.8996,48.9444,48.81,48.9086,64354.0
2021-03-18 10:15:00,54.57,54.57,54.39,54.47,65460.0,48.9086,48.9086,48.7472,48.8189,65460.0
2021-03-18 10:20:00,54.49,54.61,54.43,54.59,133592.0,48.8369,48.9444,48.7831,48.9265,133592.0
2021-03-18 10:25:00,54.61,54.72,54.46,54.64,73703.0,48.9444,49.043,48.81,48.9713,73703.0
2021-03-18 10:30:00,54.64,54.73,54.57,54.66,47309.0,48.9713,49.052,48.9086,48.9892,47309.0
2021-03-18 10:35:00,54.65,54.88,54.6,54.7,54303.0,48.9803,49.1864,48.9355,49.0251,54303.0
2021-03-18 10:40:00,54.69,54.72,54.45,54.54,38765.0,49.0161,49.043,48.801,48.8817,38765.0
2021-03-18 10:45:00,54.54,54.7,54.5,54.58,28521.0,48.8817,49.0251,48.8458,48.9175,28521.0
2021-03-18 10:50:00,54.6,54.61,54.4,54.47,46756.0,48.9355,48.9444,48.7562,48.8189,46756.0
2021-03-18 10:55:00,54.48,54.57,54.34,54.57,79943.0,48.8279,48.9086,48.7024,48.9086,79943.0
2021-03-18 11:00:00,54.58,54.66,54.5,54.64,59201.0,48.9175,48.9892,48.8458,48.9713,59201.0
2021-03-18 11:05:00,54.64,55.08,54.63,54.95,176597.0,48.9713,49.3657,48.9623,49.2491,176597.0
2021-03-18 11:10:00,54.96,55.03,54.8,54.87,103275.0,49.2581,49.3208,49.1147,49.1774,103275.0
2021-03-18 11:15:00,54.86,54.88,54.65,54.65,60020.0,49.1685,49.1864,48.9803,48.9803,60020.0
2021-03-18 11:20:00,54.65,54.83,54.57,54.76,52553.0,48.9803,49.1416,48.9086,49.0789,52553.0
2021-03-18 11:25:00,54.76,54.77,54.6,54.65,46839.0,49.0789,49.0878,48.9355,48.9803,46839.0
2021-03-18 11:30:00,54.64,54.84,54.63,54.84,92457.0,48.9713,49.1506,48.9623,49.1506,92457.0
2021-03-18 11:35:00,54.84,54.91,54.51,54.53,180779.0,49.1506,49.2133,48.8548,48.8727,180779.0
2021-03-18 11:40:00,54.53,54.68,54.5,54.63,69780.0,48.8727,49.0072,48.8458,48.9623,69780.0
2021-03-18 11:45:00,54.64,54.76,54.6,54.72,55857.0,48.9713,49.0789,48.9355,49.043,55857.0
2021-03-18 11:50:00,54.73,54.87,54.64,54.66,96358.0,49.052,49.1774,48.9713,48.9892,96358.0
2021-03-18 11:55:00,54.63,54.76,54.54,54.69,47716.0,48.9623,49.0789,48.8817,49.0161,47716.0
2021-03-18 12:00:00,54.7,54.98,54.7,54.88,27586.0,49.0251,49.276,49.0251,49.1864,27586.0
2021-03-18 12:05:00,54.87,54.93,54.8,54.88,43440.0,49.1774,49.2312,49.1147,49.1864,43440.0
2021-03-18 12:10:00,54.89,55.04,54.87,55.0,42489.0,49.1954,49.3298,49.1774,49.294,42489.0
2021-03-18 12:15:00,55.0,55.01,54.76,54.76,42632.0,49.294,49.3029,49.0789,49.0789,42632.0
2021-03-18 12:20:00,54.78,54.82,54.65,54.65,55359.0,49.0968,49.1326,48.9803,48.9803,55359.0
2021-03-18 12:25:00,54.64,54.85,54.63,54.83,52314.0,48.9713,49.1595,48.9623,49.1416,52314.0
2021-03-18 12:30:00,54.83,54.85,54.77,54.79,30187.0,49.1416,49.1595,49.0878,49.1057,30187.0
2021-03-18 12:35:00,54.78,54.98,54.74,54.95,44559.0,49.0968,49.276,49.0609,49.2491,44559.0
2021-03-18 12:40:00,54.96,55.0,54.81,54.83,30379.0,49.2581,49.294,49.1237,49.1416,30379.0
2021-03-18 12:45:00,54.84,54.84,54.64,54.66,39702.0,49.1506,49.1506,48.9713,48.9892,39702.0
2021-03-18 12:50:00,54.66,54.66,54.39,54.39,91021.0,48.9892,48.9892,48.7472,48.7472,91021.0
2021-03-18 12:55:00,54.39,54.58,54.29,54.51,52454.0,48.7472,48.9175,48.6576,48.8548,52454.0
2021-03-18 13:00:00,54.5,54.55,54.45,54.55,32617.0,48.8458,48.8906,48.801,48.8906,32617.0
2021-03-18 13:05:00,54.56,54.61,54.53,54.56,31041.0,48.8996,48.9444,48.8727,48.8996,31041.0
2021-03-18 13:10:00,54.55,54.6,54.5,54.57,33436.0,48.8906,48.9355,48.8458,48.9086,33436.0
2021-03-18 13:15:00,54.56,54.69,54.52,54.68,63411.0,48.8996,49.0161,48.8638,49.0072,63411.0
2021-03-18 13:20:00,54.67,54.86,54.67,54.74,25039.0,48.9982,49.1685,48.9982,49.0609,25039.0
2021-03-18 13:25:00,54.75,54.79,54.71,54.73,15996.0,49.0699,49.1057,49.034,49.052,15996.0
2021-03-18 13:30:00,54.74,54.82,54.7,54.81,22723.0,49.0609,49.1326,49.0251,49.1237,22723.0
2021-03-18 13:35:00,54.81,54.97,54.78,54.96,26021.0,49.1237,49.2671,49.0968,49.2581,26021.0
2021-03-18 13:40:00,54.97,55.09,54.95,55.04,32142.0,49.2671,49.3746,49.2491,49.3298,32142.0
2021-03-18 13:45:00,55.03,55.03,54.89,54.9,24137.0,49.3208,49.3208,49.1954,49.2043,24137.0
2021-03-18 13:50:00,54.91,55.0,54.88,55.0,30229.0,49.2133,49.294,49.1864,49.294,30229.0
2021-03-18 13:55:00,54.99,55.01,54.88,54.91,32187.0,49.285,49.3029,49.1864,49.2133,32187.0
2021-03-18 14:00:00,54.92,54.94,54.72,54.72,27005.0,49.2223,49.2402,49.043,49.043,27005.0
2021-03-18 14:05:00,54.72,54.8,54.65,54.67,47736.0,49.043,49.1147,48.9803,48.9982,47736.0
2021-03-18 14:10:00,54.67,54.72,54.54,54.66,38464.0,48.9982,49.043,48.8817,48.9892,38464.0
2021-03-18 14:15:00,54.66,54.66,54.5,54.52,46650.0,48.9892,48.9892,48.8458,48.8638,46650.0
2021-03-18 14:20:00,54.52,54.63,54.5,54.54,43122.0,48.8638,48.9623,48.8458,48.8817,43122.0
2021-03-18 14:25:00,54.55,54.58,54.49,54.52,77894.0,48.8906,48.9175,48.8369,48.8638,77894.0
2021-03-18 14:30:00,54.53,54.6,54.43,54.44,76242.0,48.8727,48.9355,48.7831,48.7921,76242.0
2021-03-18 14:35:00,54.45,54.45,54.23,54.24,60779.0,48.801,48.801,48.6038,48.6128,60779.0
2021-03-18 14:40:00,54.24,54.34,54.06,54.14,187929.0,48.6128,48.7024,48.4515,48.5232,187929.0
2021-03-18 14:45:00,54.17,54.39,54.1,54.36,91571.0,48.5501,48.7472,48.4873,48.7204,91571.0
2021-03-18 14:50:00,54.36,54.41,54.17,54.22,58704.0,48.7204,48.7652,48.5501,48.5949,58704.0
2021-03-18 14:55:00,54.23,54.29,54.12,54.16,51956.0,48.6038,48.6576,48.5053,48.5411,51956.0
2021-03-18 15:00:00,54.15,54.24,54.07,54.2,125874.0,48.5321,48.6128,48.4604,48.577,125874.0
2021-03-18 15:05:00,54.2,54.21,53.84,53.87,137691.0,48.577,48.5859,48.2543,48.2812,137691.0
2021-03-18 15:10:00,53.86,53.95,53.76,53.79,99849.0,48.2722,48.3529,48.1826,48.2095,99849.0
2021-03-18 15:15:00,53.78,53.79,53.51,53.61,65874.0,48.2005,48.2095,47.9585,48.0482,65874.0
2021-03-18 15:20:00,53.61,53.62,53.27,53.39,100657.0,48.0482,48.0571,47.7434,47.851,100657.0
2021-03-18 15:25:00,53.4,53.7,53.27,53.61,152143.0,47.8599,48.1288,47.7434,48.0482,152143.0
2021-03-18 15:30:00,53.61,53.62,53.11,53.15,153476.0,48.0482,48.0571,47.6,47.6359,153476.0
2021-03-18 15:35:00,53.15,53.41,53.1,53.14,85136.0,47.6359,47.8689,47.5911,47.6269,85136.0
2021-03-18 15:40:00,53.15,53.23,52.92,53.07,140197.0,47.6359,47.7076,47.4297,47.5642,140197.0
2021-03-18 15:45:00,53.07,53.09,52.87,52.94,142058.0,47.5642,47.5821,47.3849,47.4477,142058.0
2021-03-18 15:50:00,52.95,53.14,52.93,53.05,173230.0,47.4566,47.6269,47.4387,47.5463,173230.0
2021-03-18 15:55:00,53.07,53.14,52.81,52.83,601693.0,47.5642,47.6269,47.3312,47.3491,601693.0
2021-03-19 09:30:00,53.06,53.43,52.92,53.12,725952.0,47.5552,47.8868,47.4297,47.609,725952.0
2021-03-19 09:35:00,53.14,53.22,52.75,52.77,96343.0,47.6269,47.6986,47.2774,47.2953,96343.0
2021-03-19 09:40:00,52.8,52.85,52.41,52.72,79067.0,47.3222,47.367,46.9727,47.2505,79067.0
2021-03-19 09:45:00,52.72,52.76,52.55,52.6,76137.0,47.2505,47.2863,47.0981,47.1429,76137.0
2021-03-19 09:50:00,52.6,53.58,52.59,53.21,130798.0,47.1429,48.0213,47.134,47.6897,130798.0
2021-03-19 09:55:00,53.24,53.43,53.09,53.33,50042.0,47.7165,47.8868,47.5821,47.7972,50042.0
2021-03-19 10:00:00,53.33,53.4,53.05,53.14,43580.0,47.7972,47.8599,47.5463,47.6269,43580.0
2021-03-19 10:05:00,53.12,53.12,52.9,53.01,26993.0,47.609,47.609,47.4118,47.5104,26993.0
2021-03-19 10:10:00,53.05,53.37,52.99,53.35,52202.0,47.5463,47.8331,47.4925,47.8151,52202.0
2021-03-19 10:15:00,53.33,53.59,53.28,53.56,40106.0,47.7972,48.0302,47.7524,48.0033,40106.0
2021-03-19 10:20:00,53.58,53.62,53.41,53.46,21912.0,48.0213,48.0571,47.8689,47.9137,21912.0
2021-03-19 10:25:00,53.47,53.63,53.44,53.58,36552.0,47.9227,48.0661,47.8958,48.0213,36552.0
2021-03-19 10:30:00,53.57,53.68,53.41,53.62,101705.0,48.0123,48.1109,47.8689,48.0571,101705.0
2021-03-19 10:35:00,53.61,53.8,53.55,53.72,39186.0,48.0482,48.2184,47.9944,48.1467,39186.0
2021-03-19 10:40:00,53.72,53.93,53.66,53.89,29100.0,48.1467,48.335,48.093,48.2991,29100.0
2021-03-19 10:45:00,53.91,54.02,53.83,53.9,41451.0,48.317,48.4156,48.2453,48.3081,41451.0
2021-03-19 10:50:00,53.91,54.12,53.89,54.02,34272.0,48.317,48.5053,48.2991,48.4156,34272.0
2021-03-19 10:55:00,54.01,54.1,53.9,54.09,37706.0,48.4067,48.4873,48.3081,48.4784,37706.0
2021-03-19 11:00:00,54.09,54.2,54.04,54.06,49113.0,48.4784,48.577,48.4336,48.4515,49113.0
2021-03-19 11:05:00,54.06,54.3,54.04,54.24,44290.0,48.4515,48.6666,48.4336,48.6128,44290.0
2021-03-19 11:10:00,54.26,54.38,54.15,54.37,47094.0,48.6307,48.7383,48.5321,48.7293,47094.0
2021-03-19 11:15:00,54.38,54.44,54.19,54.32,62277.0,48.7383,48.7921,48.568,48.6845,62277.0
2021-03-19 11:20:00,54.31,54.35,54.12,54.12,32021.0,48.6755,48.7114,48.5053,48.5053,32021.0
2021-03-19 11:25:00,54.1,54.18,53.96,54.15,28024.0,48.4873,48.559,48.3618,48.5321,28024.0
2021-03-19 11:30:00,54.17,54.37,54.15,54.36,22088.0,48.5501,48.7293,48.5321,48.7204,22088.0
2021-03-19 11:35:00,54.36,54.4,54.27,54.35,89980.0,48.7204,48.7562,48.6397,48.7114,89980.0
2021-03-19 11:40:00,54.34,54.34,54.1,54.12,58768.0,48.7024,48.7024,48.4873,48.5053,58768.0
2021-03-19 11:45:00,54.18,54.19,54.07,54.1,22259.0,48.559,48.568,48.4604,48.4873,22259.0
2021-03-19 11:50:00,54.09,54.2,54.02,54.14,28985.0,48.4784,48.577,48.4156,48.5232,28985.0
2021-03-19 11:55:00,54.15,54.24,54.07,54.12,41653.0,48.5321,48.6128,48.4604,48.5053,41653.0
2021-03-19 12:00:00,54.12,54.36,54.12,54.33,32763.0,48.5053,48.7204,48.5053,48.6935,32763.0
2021-03-19 12:05:00,54.33,54.4,54.26,54.3,27218.0,48.6935,48.7562,48.6307,48.6666,27218.0
2021-03-19 12:10:00,54.29,54.37,54.25,54.35,22185.0,48.6576,48.7293,48.6218,48.7114,22185.0
2021-03-19 12:15:00,54.36,54.54,54.34,54.45,50925.0,48.7204,48.8817,48.7024,48.801,50925.0
2021-03-19 12:20:00,54.45,54.47,54.37,54.43,45643.0,48.801,48.8189,48.7293,48.7831,45643.0
2021-03-19 12:25:00,54.43,54.46,54.37,54.4,37226.0,48.7831,48.81,48.7293,48.7562,37226.0
2021-03-19 12:30:00,54.4,54.48,54.26,54.28,47457.0,48.7562,48.8279,48.6307,48.6487,47457.0
2021-03-19 12:35:00,54.27,54.41,54.2,54.39,37898.0,48.6397,48.7652,48.577,48.7472,37898.0
2021-03-19 12:40:00,54.4,54.5,54.39,54.44,32714.0,48.7562,48.8458,48.7472,48.7921,32714.0
2021-03-19 12:45:00,54.44,54.46,54.33,54.36,37996.0,48.7921,48.81,48.6935,48.7204,37996.0
2021-03-19 12:50:00,54.37,54.37,54.1,54.12,32761.0,48.7293,48.7293,48.4873,48.5053,32761.0
2021-03-19 12:55:00,54.11,54.28,54.11,54.24,26664.0,48.4963,48.6487,48.4963,48.6128,26664.0
2021-03-19 13:00:00,54.23,54.24,54.09,54.17,35889.0,48.6038,48.6128,48.4784,48.5501,35889.0
2021-03-19 13:05:00,54.19,54.21,54.11,54.16,19587.0,48.568,48.5859,48.4963,48.5411,19587.0
2021-03-19 13:10:00,54.16,54.24,54.12,54.24,23492.0,48.5411,48.6128,48.5053,48.6128,23492.0
2021-03-19 13:15:00,54.23,54.27,54.19,54.22,32145.0,48.6038,48.6397,48.568,48.5949,32145.0
2021-03-19 13:20:00,54.22,54.31,54.22,54.28,32398.0,48.5949,48.6755,48.5949,48.6487,32398.0
2021-03-19 13:25:00,54.27,54.27,54.1,54.12,36650.0,48.6397,48.6397,48.4873,48.5053,36650.0
2021-03-19 13:30:00,54.12,54.15,53.99,54.02,32867.0,48.5053,48.5321,48.3887,48.4156,32867.0
2021-03-19 13:35:00,54.03,54.25,53.97,54.2,33242.0,48.4246,48.6218,48.3708,48.577,33242.0
2021-03-19 13:40:00,54.23,54.28,54.18,54.27,33959.0,48.6038,48.6487,48.559,48.6397,33959.0
2021-03-19 13:45:00,54.29,54.29,54.17,54.2,27029.0,48.6576,48.6576,48.5501,48.577,27029.0
2021-03-19 13:50:00,54.2,54.28,54.19,54.22,25707.0,48.577,48.6487,48.568,48.5949,25707.0
2021-03-19 13:55:00,54.21,54.29,54.15,54.15,42101.0,48.5859,48.6576,48.5321,48.5321,42101.0
2021-03-19 14:00:00,54.16,54.3,54.16,54.22,16952.0,48.5411,48.6666,48.5411,48.5949,16952.0
2021-03-19 14:05:00,54.21,54.24,54.04,54.05,26043.0,48.5859,48.6128,48.4336,48.4425,26043.0
2021-03-19 14:10:00,54.05,54.18,54.05,54.1,26897.0,48.4425,48.559,48.4425,48.4873,26897.0
2021-03-19 14:15:00,54.11,54.12,54.01,54.04,32064.0,48.4963,48.5053,48.4067,48.4336,32064.0
2021-03-19 14:20:00,54.05,54.06,53.99,54.01,23075.0,48.4425,48.4515,48.3887,48.4067,23075.0
2021-03-19 14:25:00,54.0,54.08,53.96,54.05,36157.0,48.3977,48.4694,48.3618,48.4425,36157.0
2021-03-19 14:30:00,54.05,54.12,54.02,54.05,37889.0,48.4425,48.5053,48.4156,48.4425,37889.0
2021-03-19 14:35:00,54.05,54.09,54.01,54.03,24841.0,48.4425,48.4784,48.4067,48.4246,24841.0
2021-03-19 14:40:00,54.02,54.07,53.95,54.04,39723.0,48.4156,48.4604,48.3529,48.4336,39723.0
2021-03-19 14:45:00,54.04,54.15,54.04,54.09,32720.0,48.4336,48.5321,48.4336,48.4784,32720.0
2021-03-19 14:50:00,54.09,54.11,53.97,54.03,31879.0,48.4784,48.4963,48.3708,48.4246,31879.0
2021-03-19 14:55:00,54.03,54.24,54.02,54.24,30762.0,48.4246,48.6128,48.4156,48.6128,30762.0
2021-03-19 15:00:00,54.23,54.24,54.14,54.16,42045.0,48.6038,48.6128,48.5232,48.5411,42045.0
2021-03-19 15:05:00,54.16,54.17,53.98,54.05,130934.0,48.5411,48.5501,48.3798,48.4425,130934.0
2021-03-19 15:10:00,54.05,54.21,54.04,54.2,122656.0,48.4425,48.5859,48.4336,48.577,122656.0
2021-03-19 15:15:00,54.2,54.2,54.12,54.16,74329.0,48.577,48.577,48.5053,48.5411,74329.0
2021-03-19 15:20:00,54.17,54.23,54.12,54.13,80252.0,48.5501,48.6038,48.5053,48.5142,80252.0
2021-03-19 15:25:00,54.13,54.18,54.09,54.17,56986.0,48.5142,48.559,48.4784,48.5501,56986.0
2021-03-19 15:30:00,54.17,54.24,54.14,54.2,79502.0,48.5501,48.6128,48.5232,48.577,79502.0
2021-03-19 15:35:00,54.2,54.2,54.03,54.04,115522.0,48.577,48.577,48.4246,48.4336,115522.0
2021-03-19 15:40:00,54.04,54.06,53.76,53.81,189551.0,48.4336,48.4515,48.1826,48.2274,189551.0
2021-03-19 15:45:00,53.8,53.91,53.53,53.66,165733.0,48.2184,48.317,47.9765,48.093,165733.0
2021-03-19 15:50:00,53.66,53.81,53.47,53.5,195491.0,48.093,48.2274,47.9227,47.9496,195491.0
2021-03-19 15:55:00,53.49,53.9,53.47,53.69,699283.0,47.9406,48.3081,47.9227,48.1199,699283.0
2021-03-22 09:30:00,53.5,53.71,52.95,53.27,195974.0,47.9496,48.1378,47.4566,47.7434,195974.0
2021-03-22 09:35:00,53.29,53.73,53.15,53.53,71615.0,47.7614,48.1557,47.6359,47.9765,71615.0
2021-03-22 09:40:00,53.54,53.75,53.31,53.61,34455.0,47.9854,48.1736,47.7793,48.0482,34455.0
2021-03-22 09:45:00,53.63,53.82,53.43,53.78,38444.0,48.0661,48.2364,47.8868,48.2005,38444.0
2021-03-22 09:50:00,53.8,53.98,53.72,53.76,41314.0,48.2184,48.3798,48.1467,48.1826,41314.0
2021-03-22 09:55:00,53.75,53.9,53.7,53.86,57342.0,48.1736,48.3081,48.1288,48.2722,57342.0
2021-03-22 10:00:00,53.88,53.94,53.7,53.89,54721.0,48.2901,48.3439,48.1288,48.2991,54721.0
2021-03-22 10:05:00,53.89,53.93,53.55,53.56,59732.0,48.2991,48.335,47.9944,48.0033,59732.0
2021-03-22 10:10:00,53.56,53.7,53.35,53.43,45742.0,48.0033,48.1288,47.8151,47.8868,45742.0
2021-03-22 10:15:00,53.43,53.54,53.36,53.49,36906.0,47.8868,47.9854,47.8241,47.9406,36906.0
2021-03-22 10:20:00,53.48,53.52,53.17,53.4,30312.0,47.9316,47.9675,47.6538,47.8599,30312.0
2021-03-22 10:25:00,53.4,53.46,53.24,53.3,30768.0,47.8599,47.9137,47.7165,47.7703,30768.0
2021-03-22 10:30:00,53.29,53.42,53.23,53.3,27506.0,47.7614,47.8779,47.7076,47.7703,27506.0
2021-03-22 10:35:00,53.29,53.51,53.26,53.46,26835.0,47.7614,47.9585,47.7345,47.9137,26835.0
2021-03-22 10:40:00,53.47,53.53,53.38,53.51,20898.0,47.9227,47.9765,47.842,47.9585,20898.0
2021-03-22 10:45:00,53.52,53.62,53.42,53.49,48075.0,47.9675,48.0571,47.8779,47.9406,48075.0
2021-03-22 10:50:00,53.52,53.63,53.52,53.61,28020.0,47.9675,48.0661,47.9675,48.0482,28020.0
2021-03-22 10:55:00,53.61,53.74,53.43,53.53,59870.0,48.0482,48.1647,47.8868,47.9765,59870.0
2021-03-22 11:00:00,53.53,53.53,53.28,53.28,26006.0,47.9765,47.9765,47.7524,47.7524,26006.0
2021-03-22 11:05:00,53.29,53.35,53.13,53.14,30968.0,47.7614,47.8151,47.618,47.6269,30968.0
2021-03-22 11:10:00,53.15,53.16,52.96,53.04,29032.0,47.6359,47.6448,47.4656,47.5373,29032.0
2021-03-22 11:15:00,53.03,53.12,53.0,53.09,28505.0,47.5283,47.609,47.5014,47.5821,28505.0
2021-03-22 11:20:00,53.09,53.27,53.07,53.17,39558.0,47.5821,47.7434,47.5642,47.6538,39558.0
2021-03-22 11:25:00,53.15,53.31,53.15,53.29,15268.0,47.6359,47.7793,47.6359,47.7614,15268.0
2021-03-22 11:30:00,53.29,53.47,53.29,53.47,17612.0,47.7614,47.9227,47.7614,47.9227,17612.0
2021-03-22 11:35:00,53.47,53.57,53.43,53.49,23631.0,47.9227,48.0123,47.8868,47.9406,23631.0
2021-03-22 11:40:00,53.49,53.63,53.39,53.57,19024.0,47.9406,48.0661,47.851,48.0123,19024.0
2021-03-22 11:45:00,53.57,53.58,53.45,53.49,35871.0,48.0123,48.0213,47.9048,47.9406,35871.0
2021-03-22 11:50:00,53.5,53.62,53.49,53.52,21611.0,47.9496,48.0571,47.9406,47.9675,21611.0
2021-03-22 11:55:00,53.52,53.67,53.51,53.65,18078.0,47.9675,48.1019,47.9585,48.084,18078.0
2021-03-22 12:00:00,53.63,53.69,53.58,53.6,22307.0,48.0661,48.1199,48.0213,48.0392,22307.0
2021-03-22 12:05:00,53.59,53.66,53.55,53.62,35459.0,48.0302,48.093,47.9944,48.0571,35459.0
2021-03-22 12:10:00,53.63,53.66,53.54,53.55,35618.0,48.0661,48.093,47.9854,47.9944,35618.0
2021-03-22 12:15:00,53.55,53.66,53.51,53.64,31855.0,47.9944,48.093,47.9585,48.075,31855.0
2021-03-22 12:20:00,53.65,53.65,53.55,53.55,22768.0,48.084,48.084,47.9944,47.9944,22768.0
2021-03-22 12:25:00,53.56,53.6,53.43,53.51,81208.0,48.0033,48.0392,47.8868,47.9585,81208.0
2021-03-22 12:30:00,53.52,53.52,53.29,53.48,60197.0,47.9675,47.9675,47.7614,47.9316,60197.0
2021-03-22 12:35:00,53.47,53.61,53.43,53.55,32325.0,47.9227,48.0482,47.8868,47.9944,32325.0
2021-03-22 12:40:00,53.54,53.58,53.49,53.52,67385.0,47.9854,48.0213,47.9406,47.9675,67385.0
2021-03-22 12:45:00,53.53,53.64,53.45,53.63,63731.0,47.9765,48.075,47.9048,48.0661,63731.0
2021-03-22 12:50:00,53.62,53.63,53.48,53.54,23822.0,48.0571,48.0661,47.9316,47.9854,23822.0
2021-03-22 12:55:00,53.51,53.53,53.42,53.45,36295.0,47.9585,47.9765,47.8779,47.9048,36295.0
2021-03-22 13:00:00,53.45,53.53,53.4,53.53,29145.0,47.9048,47.9765,47.8599,47.9765,29145.0
2021-03-22 13:05:00,53.52,53.6,53.49,53.55,30400.0,47.9675,48.0392,47.9406,47.9944,30400.0
2021-03-22 13:10:00,53.55,53.74,53.55,53.71,25866.0,47.9944,48.1647,47.9944,48.1378,25866.0
2021-03-22 13:15:00,53.7,53.79,53.62,53.76,28984.0,48.1288,48.2095,48.0571,48.1826,28984.0
2021-03-22 13:20:00,53.77,53.8,53.67,53.73,31703.0,48.1916,48.2184,48.1019,48.1557,31703.0
2021-03-22 13:25:00,53.73,53.77,53.66,53.76,40680.0,48.1557,48.1916,48.093,48.1826,40680.0
2021-03-22 13:30:00,53.78,53.81,53.67,53.7,25333.0,48.2005,48.2274,48.1019,48.1288,25333.0
2021-03-22 13:35:00,53.71,53.72,53.59,53.63,25626.0,48.1378,48.1467,48.0302,48.0661,25626.0
2021-03-22 13:40:00,53.64,53.66,53.57,53.66,16890.0,48.075,48.093,48.0123,48.093,16890.0
2021-03-22 13:45:00,53.66,53.66,53.55,53.6,23767.0,48.093,48.093,47.9944,48.0392,23767.0
2021-03-22 13:50:00,53.6,53.65,53.57,53.65,13274.0,48.0392,48.084,48.0123,48.084,13274.0
2021-03-22 13:55:00,53.65,53.82,53.6,53.79,43958.0,48.084,48.2364,48.0392,48.2095,43958.0
2021-03-22 14:00:00,53.79,53.84,53.72,53.84,22875.0,48.2095,48.2543,48.1467,48.2543,22875.0
2021-03-22 14:05:00,53.84,53.93,53.8,53.93,19518.0,48.2543,48.335,48.2184,48.335,19518.0
2021-03-22 14:10:00,53.92,53.93,53.77,53.83,14114.0,48.326,48.335,48.1916,48.2453,14114.0
2021-03-22 14:15:00,53.82,53.85,53.76,53.78,15705.0,48.2364,48.2633,48.1826,48.2005,15705.0
2021-03-22 14:20:00,53.77,53.82,53.69,53.76,25358.0,48.1916,48.2364,48.1199,48.1826,25358.0
2021-03-22 14:25:00,53.77,53.84,53.75,53.76,26592.0,48.1916,48.2543,48.1736,48.1826,26592.0
2021-03-22 14:30:00,53.75,53.89,53.75,53.87,19953.0,48.1736,48.2991,48.1736,48.2812,19953.0
2021-03-22 14:35:00,53.86,53.91,53.83,53.87,31556.0,48.2722,48.317,48.2453,48.2812,31556.0
2021-03-22 14:40:00,53.88,53.93,53.84,53.84,21164.0,48.2901,48.335,48.2543,48.2543,21164.0
2021-03-22 14:45:00,53.83,53.86,53.74,53.85,24684.0,48.2453,48.2722,48.1647,48.2633,24684.0
2021-03-22 14:50:00,53.86,53.86,53.81,53.86,22924.0,48.2722,48.2722,48.2274,48.2722,22924.0
2021-03-22 14:55:00,53.85,53.85,53.77,53.78,18691.0,48.2633,48.2633,48.1916,48.2005,18691.0
2021-03-22 15:00:00,53.8,53.81,53.7,53.72,26580.0,48.2184,48.2274,48.1288,48.1467,26580.0
2021-03-22 15:05:00,53.73,53.82,53.71,53.79,22627.0,48.1557,48.2364,48.1378,48.2095,22627.0
2021-03-22 15:10:00,53.79,53.85,53.78,53.8,22122.0,48.2095,48.2633,48.2005,48.2184,22122.0
2021-03-22 15:15:00,53.8,53.8,53.67,53.69,15648.0,48.2184,48.2184,48.1019,48.1199,15648.0
2021-03-22 15:20:00,53.7,53.75,53.66,53.68,29685.0,48.1288,48.1736,48.093,48.1109,29685.0
2021-03-22 15:25:00,53.67,53.67,53.54,53.6,39843.0,48.1019,48.1019,47.9854,48.0392,39843.0
2021-03-22 15:30:00,53.6,53.67,53.51,53.52,29383.0,48.0392,48.1019,47.9585,47.9675,29383.0
2021-03-22 15:35:00,53.53,53.62,53.47,53.6,32460.0,47.9765,48.0571,47.9227,48.0392,32460.0
2021-03-22 15:40:00,53.6,53.62,53.46,53.51,48858.0,48.0392,48.0571,47.9137,47.9585,48858.0
2021-03-22 15:45:00,53.52,53.53,53.34,53.36,49310.0,47.9675,47.9765,47.8062,47.8241,49310.0
2021-03-22 15:50:00,53.35,53.46,53.32,53.46,79398.0,47.8151,47.9137,47.7882,47.9137,79398.0
2021-03-22 15:55:00,53.46,53.5,53.28,53.32,227831.0,47.9137,47.9496,47.7524,47.7882,227831.0
2021-03-23 09:30:00,52.51,52.62,51.8,52.01,260700.0,47.0623,47.1609,46.4259,46.6142,260700.0
2021-03-23 09:35:00,52.02,52.42,52.0,52.38,89537.0,46.6231,46.9816,46.6052,46.9458,89537.0
2021-03-23 09:40:00,52.37,52.58,52.15,52.53,42573.0,46.9368,47.125,46.7396,47.0802,42573.0
2021-03-23 09:45:00,52.52,52.78,52.34,52.64,37147.0,47.0712,47.3043,46.9099,47.1788,37147.0
2021-03-23 09:50:00,52.61,52.83,52.53,52.75,34321.0,47.1519,47.3491,47.0802,47.2774,34321.0
2021-03-23 09:55:00,52.74,52.96,52.6,52.95,41134.0,47.2684,47.4656,47.1429,47.4566,41134.0
2021-03-23 10:00:00,53.0,53.14,52.84,53.01,47998.0,47.5014,47.6269,47.358,47.5104,47998.0
2021-03-23 10:05:00,53.01,53.01,52.73,52.86,45869.0,47.5104,47.5104,47.2595,47.376,45869.0
2021-03-23 10:10:00,52.87,53.07,52.85,53.04,22665.0,47.3849,47.5642,47.367,47.5373,22665.0
2021-03-23 10:15:00,53.04,53.19,52.96,53.19,61561.0,47.5373,47.6717,47.4656,47.6717,61561.0
2021-03-23 10:20:00,53.18,53.19,52.87,52.9,33853.0,47.6628,47.6717,47.3849,47.4118,33853.0
2021-03-23 10:25:00,52.88,52.98,52.84,52.92,20929.0,47.3939,47.4835,47.358,47.4297,20929.0
2021-03-23 10:30:00,52.9,52.9,52.58,52.58,33859.0,47.4118,47.4118,47.125,47.125,33859.0
2021-03-23 10:35:00,52.56,52.59,52.46,52.57,26119.0,47.1071,47.134,47.0175,47.1161,26119.0
2021-03-23 10:40:00,52.57,52.69,52.44,52.64,29592.0,47.1161,47.2236,46.9995,47.1788,29592.0
2021-03-23 10:45:00,52.63,52.64,52.54,52.54,21110.0,47.1698,47.1788,47.0892,47.0892,21110.0
2021-03-23 10:50:00,52.54,52.56,52.37,52.49,13323.0,47.0892,47.1071,46.9368,47.0444,13323.0
2021-03-23 10:55:00,52.51,52.53,52.18,52.2,64178.0,47.0623,47.0802,46.7665,46.7844,64178.0
2021-03-23 11:00:00,52.21,52.25,52.08,52.18,37114.0,46.7934,46.8293,46.6769,46.7665,37114.0
2021-03-23 11:05:00,52.16,52.36,52.15,52.36,40124.0,46.7486,46.9278,46.7396,46.9278,40124.0
2021-03-23 11:10:00,52.35,52.74,52.33,52.72,41970.0,46.9189,47.2684,46.901,47.2505,41970.0
2021-03-23 11:15:00,52.75,52.9,52.71,52.89,48793.0,47.2774,47.4118,47.2415,47.4029,48793.0
2021-03-23 11:20:00,52.9,52.91,52.71,52.88,21502.0,47.4118,47.4208,47.2415,47.3939,21502.0
2021-03-23 11:25:00,52.86,52.9,52.81,52.87,24501.0,47.376,47.4118,47.3312,47.3849,24501.0
2021-03-23 11:30:00,52.87,52.87,52.73,52.81,28619.0,47.3849,47.3849,47.2595,47.3312,28619.0
2021-03-23 11:35:00,52.81,52.88,52.76,52.81,26005.0,47.3312,47.3939,47.2863,47.3312,26005.0
2021-03-23 11:40:00,52.82,52.82,52.6,52.63,26049.0,47.3401,47.3401,47.1429,47.1698,26049.0
2021-03-23 11:45:00,52.64,52.79,52.63,52.69,27544.0,47.1788,47.3132,47.1698,47.2236,27544.0
2021-03-23 11:50:00,52.68,52.68,52.56,52.65,36871.0,47.2146,47.2146,47.1071,47.1878,36871.0
2021-03-23 11:55:00,52.65,52.78,52.61,52.76,38491.0,47.1878,47.3043,47.1519,47.2863,38491.0
2021-03-23 12:00:00,52.8,52.81,52.68,52.8,19824.0,47.3222,47.3312,47.2146,47.3222,19824.0
2021-03-23 12:05:00,52.81,52.89,52.77,52.87,40673.0,47.3312,47.4029,47.2953,47.3849,40673.0
2021-03-23 12:10:00,52.87,52.98,52.74,52.94,32013.0,47.3849,47.4835,47.2684,47.4477,32013.0
2021-03-23 12:15:00,52.95,52.98,52.86,52.97,19345.0,47.4566,47.4835,47.376,47.4746,19345.0
2021-03-23 12:20:00,52.98,53.02,52.96,53.02,23652.0,47.4835,47.5194,47.4656,47.5194,23652.0
2021-03-23 12:25:00,53.03,53.04,52.95,53.04,22660.0,47.5283,47.5373,47.4566,47.5373,22660.0
2021-03-23 12:30:00,53.03,53.18,52.99,53.13,42944.0,47.5283,47.6628,47.4925,47.618,42944.0
2021-03-23 12:35:00,53.13,53.24,53.11,53.23,66044.0,47.618,47.7165,47.6,47.7076,66044.0
2021-03-23 12:40:00,53.25,53.3,53.21,53.23,22375.0,47.7255,47.7703,47.6897,47.7076,22375.0
2021-03-23 12:45:00,53.27,53.3,53.22,53.29,34652.0,47.7434,47.7703,47.6986,47.7614,34652.0
2021-03-23 12:50:00,53.29,53.36,53.24,53.28,30732.0,47.7614,47.8241,47.7165,47.7524,30732.0
2021-03-23 12:55:00,53.27,53.29,53.2,53.21,33626.0,47.7434,47.7614,47.6807,47.6897,33626.0
2021-03-23 13:00:00,53.21,53.27,53.2,53.27,36630.0,47.6897,47.7434,47.6807,47.7434,36630.0
2021-03-23 13:05:00,53.28,53.34,53.25,53.31,27288.0,47.7524,47.8062,47.7255,47.7793,27288.0
2021-03-23 13:10:00,53.31,53.37,53.22,53.33,33842.0,47.7793,47.8331,47.6986,47.7972,33842.0
2021-03-23 13:15:00,53.33,53.43,53.33,53.37,48198.0,47.7972,47.8868,47.7972,47.8331,48198.0
2021-03-23 13:20:00,53.38,53.38,53.24,53.27,29512.0,47.842,47.842,47.7165,47.7434,29512.0
2021-03-23 13:25:00,53.27,53.29,53.24,53.25,28308.0,47.7434,47.7614,47.7165,47.7255,28308.0
2021-03-23 13:30:00,53.26,53.27,53.01,53.02,31485.0,47.7345,47.7434,47.5104,47.5194,31485.0
2021-03-23 13:35:00,53.02,53.06,52.94,53.0,36707.0,47.5194,47.5552,47.4477,47.5014,36707.0
2021-03-23 13:40:00,53.0,53.01,52.88,52.9,39088.0,47.5014,47.5104,47.3939,47.4118,39088.0
2021-03-23 13:45:00,52.89,52.89,52.72,52.86,54691.0,47.4029,47.4029,47.2505,47.376,54691.0
2021-03-23 13:50:00,52.85,52.89,52.79,52.83,29673.0,47.367,47.4029,47.3132,47.3491,29673.0
2021-03-23 13:55:00,52.83,52.87,52.75,52.84,38366.0,47.3491,47.3849,47.2774,47.358,38366.0
2021-03-23 14:00:00,52.84,52.84,52.67,52.73,35280.0,47.358,47.358,47.2057,47.2595,35280.0
2021-03-23 14:05:00,52.73,52.75,52.59,52.64,39840.0,47.2595,47.2774,47.134,47.1788,39840.0
2021-03-23 14:10:00,52.66,52.66,52.49,52.57,42968.0,47.1967,47.1967,47.0444,47.1161,42968.0
2021-03-23 14:15:00,52.59,52.59,52.37,52.42,40096.0,47.134,47.134,46.9368,46.9816,40096.0
2021-03-23 14:20:00,52.43,52.59,52.4,52.48,41500.0,46.9906,47.134,46.9637,47.0354,41500.0
2021-03-23 14:25:00,52.46,52.53,52.4,52.45,44445.0,47.0175,47.0802,46.9637,47.0085,44445.0
2021-03-23 14:30:00,52.45,52.52,52.38,52.47,48537.0,47.0085,47.0712,46.9458,47.0264,48537.0
2021-03-23 14:35:00,52.49,52.49,52.33,52.36,43318.0,47.0444,47.0444,46.901,46.9278,43318.0
2021-03-23 14:40:00,52.39,52.39,52.21,52.25,36688.0,46.9547,46.9547,46.7934,46.8293,36688.0
2021-03-23 14:45:00,52.24,52.35,52.13,52.32,40602.0,46.8203,46.9189,46.7217,46.892,40602.0
2021-03-23 14:50:00,52.31,52.39,52.26,52.28,35703.0,46.883,46.9547,46.8382,46.8561,35703.0
2021-03-23 14:55:00,52.28,52.31,52.19,52.25,37538.0,46.8561,46.883,46.7755,46.8293,37538.0
2021-03-23 15:00:00,52.26,52.56,52.2,52.55,54844.0,46.8382,47.1071,46.7844,47.0981,54844.0
2021-03-23 15:05:00,52.55,52.6,52.46,52.48,38515.0,47.0981,47.1429,47.0175,47.0354,38515.0
2021-03-23 15:10:00,52.49,52.61,52.42,52.59,38144.0,47.0444,47.1519,46.9816,47.134,38144.0
2021-03-23 15:15:00,52.58,52.65,52.49,52.52,37490.0,47.125,47.1878,47.0444,47.0712,37490.0
2021-03-23 15:20:00,52.53,52.53,52.33,52.41,48062.0,47.0802,47.0802,46.901,46.9727,48062.0
2021-03-23 15:25:00,52.41,52.51,52.34,52.42,48528.0,46.9727,47.0623,46.9099,46.9816,48528.0
2021-03-23 15:30:00,52.42,52.42,52.21,52.26,53649.0,46.9816,46.9816,46.7934,46.8382,53649.0
2021-03-23 15:35:00,52.25,52.32,52.09,52.12,69422.0,46.8293,46.892,46.6859,46.7127,69422.0
2021-03-23 15:40:00,52.11,52.33,52.1,52.3,102195.0,46.7038,46.901,46.6948,46.8741,102195.0
2021-03-23 15:45:00,52.31,52.38,52.21,52.24,96594.0,46.883,46.9458,46.7934,46.8203,96594.0
2021-03-23 15:50:00,52.25,52.43,52.17,52.39,153855.0,46.8293,46.9906,46.7576,46.9547,153855.0
2021-03-23 15:55:00,52.39,52.49,52.19,52.44,393330.0,46.9547,47.0444,46.7755,46.9995,393330.0
2021-03-24 09:30:00,53.5,54.16,53.31,53.9,124927.0,47.9496,48.5411,47.7793,48.3081,124927.0
2021-03-24 09:35:00,53.96,54.32,53.96,54.3,79846.0,48.3618,48.6845,48.3618,48.6666,79846.0
2021-03-24 09:40:00,54.31,54.38,54.13,54.35,42422.0,48.6755,48.7383,48.5142,48.7114,42422.0
2021-03-24 09:45:00,54.37,54.53,54.19,54.24,56943.0,48.7293,48.8727,48.568,48.6128,56943.0
2021-03-24 09:50:00,54.25,54.28,53.55,53.6,77317.0,48.6218,48.6487,47.9944,48.0392,77317.0
2021-03-24 09:55:00,53.61,53.77,53.5,53.7,54422.0,48.0482,48.1916,47.9496,48.1288,54422.0
2021-03-24 10:00:00,53.7,54.03,53.7,53.89,33485.0,48.1288,48.4246,48.1288,48.2991,33485.0
2021-03-24 10:05:00,53.87,54.05,53.83,53.99,28504.0,48.2812,48.4425,48.2453,48.3887,28504.0
2021-03-24 10:10:00,53.98,54.2,53.98,54.08,21698.0,48.3798,48.577,48.3798,48.4694,21698.0
2021-03-24 10:15:00,54.1,54.11,53.91,54.05,32896.0,48.4873,48.4963,48.317,48.4425,32896.0
2021-03-24 10:20:00,54.14,54.41,54.09,54.29,43435.0,48.5232,48.7652,48.4784,48.6576,43435.0
2021-03-24 10:25:00,54.3,54.36,54.14,54.2,55128.0,48.6666,48.7204,48.5232,48.577,55128.0
2021-03-24 10:30:00,54.18,54.21,53.84,54.09,60993.0,48.559,48.5859,48.2543,48.4784,60993.0
2021-03-24 10:35:00,54.08,54.21,54.03,54.12,24623.0,48.4694,48.5859,48.4246,48.5053,24623.0
2021-03-24 10:40:00,54.12,54.3,54.1,54.15,33046.0,48.5053,48.6666,48.4873,48.5321,33046.0
2021-03-24 10:45:00,54.15,54.33,54.14,54.28,34080.0,48.5321,48.6935,48.5232,48.6487,34080.0
2021-03-24 10:50:00,54.3,54.46,54.3,54.34,31617.0,48.6666,48.81,48.6666,48.7024,31617.0
2021-03-24 10:55:00,54.33,54.41,54.23,54.25,40790.0,48.6935,48.7652,48.6038,48.6218,40790.0
2021-03-24 11:00:00,54.26,54.29,54.14,54.29,39437.0,48.6307,48.6576,48.5232,48.6576,39437.0
2021-03-24 11:05:00,54.3,54.34,54.2,54.26,21263.0,48.6666,48.7024,48.577,48.6307,21263.0
2021-03-24 11:10:00,54.28,54.32,53.98,53.98,51390.0,48.6487,48.6845,48.3798,48.3798,51390.0
2021-03-24 11:15:00,53.99,54.17,53.99,54.12,31865.0,48.3887,48.5501,48.3887,48.5053,31865.0
2021-03-24 11:20:00,54.12,54.24,54.11,54.17,34579.0,48.5053,48.6128,48.4963,48.5501,34579.0
2021-03-24 11:25:00,54.16,54.27,54.09,54.09,51089.0,48.5411,48.6397,48.4784,48.4784,51089.0
2021-03-24 11:30:00,54.08,54.31,54.07,54.23,37794.0,48.4694,48.6755,48.4604,48.6038,37794.0
2021-03-24 11:35:00,54.23,54.35,54.18,54.19,39127.0,48.6038,48.7114,48.559,48.568,39127.0
2021-03-24 11:40:00,54.18,54.23,53.98,54.09,59051.0,48.559,48.6038,48.3798,48.4784,59051.0
2021-03-24 11:45:00,54.08,54.12,53.98,54.0,24190.0,48.4694,48.5053,48.3798,48.3977,24190.0
2021-03-24 11:50:00,54.01,54.04,53.92,53.96,23201.0,48.4067,48.4336,48.326,48.3618,23201.0
2021-03-24 11:55:00,53.93,53.95,53.76,53.89,42153.0,48.335,48.3529,48.1826,48.2991,42153.0
2021-03-24 12:00:00,53.89,54.04,53.86,54.03,61589.0,48.2991,48.4336,48.2722,48.4246,61589.0
2021-03-24 12:05:00,54.02,54.17,54.01,54.14,65798.0,48.4156,48.5501,48.4067,48.5232,65798.0
2021-03-24 12:10:00,54.16,54.28,54.13,54.19,26941.0,48.5411,48.6487,48.5142,48.568,26941.0
2021-03-24 12:15:00,54.19,54.32,54.16,54.23,33338.0,48.568,48.6845,48.5411,48.6038,33338.0
2021-03-24 12:20:00,54.24,54.36,54.2,54.34,19350.0,48.6128,48.7204,48.577,48.7024,19350.0
2021-03-24 12:25:00,54.37,54.43,54.26,54.28,19686.0,48.7293,48.7831,48.6307,48.6487,19686.0
2021-03-24 12:30:00,54.3,54.3,54.14,54.15,29366.0,48.6666,48.6666,48.5232,48.5321,29366.0
2021-03-24 12:35:00,54.16,54.27,54.13,54.23,21398.0,48.5411,48.6397,48.5142,48.6038,21398.0
2021-03-24 12:40:00,54.24,54.27,54.12,54.13,42554.0,48.6128,48.6397,48.5053,48.5142,42554.0
2021-03-24 12:45:00,54.14,54.18,54.12,54.12,50824.0,48.5232,48.559,48.5053,48.5053,50824.0
2021-03-24 12:50:00,54.12,54.18,54.08,54.13,21264.0,48.5053,48.559,48.4694,48.5142,21264.0
2021-03-24 12:55:00,54.14,54.2,54.11,54.18,23078.0,48.5232,48.577,48.4963,48.559,23078.0
2021-03-24 13:00:00,54.18,54.22,53.98,54.02,55995.0,48.559,48.5949,48.3798,48.4156,55995.0
2021-03-24 13:05:00,54.04,54.17,54.01,54.13,25658.0,48.4336,48.5501,48.4067,48.5142,25658.0
2021-03-24 13:10:00,54.12,54.13,54.01,54.02,21696.0,48.5053,48.5142,48.4067,48.4156,21696.0
2021-03-24 13:15:00,54.01,54.01,53.87,53.91,45795.0,48.4067,48.4067,48.2812,48.317,45795.0
2021-03-24 13:20:00,53.9,54.02,53.89,54.02,26622.0,48.3081,48.4156,48.2991,48.4156,26622.0
2021-03-24 13:25:00,54.03,54.09,53.98,54.04,24055.0,48.4246,48.4784,48.3798,48.4336,24055.0
2021-03-24 13:30:00,54.04,54.2,54.04,54.12,37439.0,48.4336,48.577,48.4336,48.5053,37439.0
2021-03-24 13:35:00,54.12,54.27,54.12,54.22,13092.0,48.5053,48.6397,48.5053,48.5949,13092.0
2021-03-24 13:40:00,54.19,54.28,54.05,54.06,32792.0,48.568,48.6487,48.4425,48.4515,32792.0
2021-03-24 13:45:00,54.06,54.48,54.06,54.47,64078.0,48.4515,48.8279,48.4515,48.8189,64078.0
2021-03-24 13:50:00,54.47,54.65,54.45,54.56,56757.0,48.8189,48.9803,48.801,48.8996,56757.0
2021-03-24 13:55:00,54.57,54.62,54.46,54.49,32999.0,48.9086,48.9534,48.81,48.8369,32999.0
2021-03-24 14:00:00,54.5,54.53,54.41,54.53,19038.0,48.8458,48.8727,48.7652,48.8727,19038.0
2021-03-24 14:05:00,54.55,54.56,54.4,54.47,26143.0,48.8906,48.8996,48.7562,48.8189,26143.0
2021-03-24 14:10:00,54.48,54.48,54.32,54.32,30972.0,48.8279,48.8279,48.6845,48.6845,30972.0
2021-03-24 14:15:00,54.34,54.39,54.17,54.37,25270.0,48.7024,48.7472,48.5501,48.7293,25270.0
2021-03-24 14:20:00,54.36,54.51,54.35,54.41,18025.0,48.7204,48.8548,48.7114,48.7652,18025.0
2021-03-24 14:25:00,54.41,54.46,54.32,54.34,34726.0,48.7652,48.81,48.6845,48.7024,34726.0
2021-03-24 14:30:00,54.32,54.33,54.12,54.23,32039.0,48.6845,48.6935,48.5053,48.6038,32039.0
2021-03-24 14:35:00,54.23,54.24,53.96,53.97,50001.0,48.6038,48.6128,48.3618,48.3708,50001.0
2021-03-24 14:40:00,53.98,54.0,53.8,53.81,45686.0,48.3798,48.3977,48.2184,48.2274,45686.0
2021-03-24 14:45:00,53.81,54.02,53.74,53.97,45135.0,48.2274,48.4156,48.1647,48.3708,45135.0
2021-03-24 14:50:00,53.96,53.97,53.56,53.56,81452.0,48.3618,48.3708,48.0033,48.0033,81452.0
2021-03-24 14:55:00,53.55,53.63,53.43,53.54,72734.0,47.9944,48.0661,47.8868,47.9854,72734.0
2021-03-24 15:00:00,53.55,53.6,53.47,53.48,51037.0,47.9944,48.0392,47.9227,47.9316,51037.0
2021-03-24 15:05:00,53.47,53.6,53.47,53.49,27016.0,47.9227,48.0392,47.9227,47.9406,27016.0
2021-03-24 15:10:00,53.48,53.5,53.39,53.39,54936.0,47.9316,47.9496,47.851,47.851,54936.0
2021-03-24 15:15:00,53.38,53.85,53.34,53.68,94660.0,47.842,48.2633,47.8062,48.1109,94660.0
2021-03-24 15:20:00,53.68,53.71,53.52,53.56,36260.0,48.1109,48.1378,47.9675,48.0033,36260.0
2021-03-24 15:25:00,53.56,53.56,53.4,53.48,59809.0,48.0033,48.0033,47.8599,47.9316,59809.0
2021-03-24 15:30:00,53.49,53.53,53.21,53.24,77405.0,47.9406,47.9765,47.6897,47.7165,77405.0
2021-03-24 15:35:00,53.24,53.37,53.07,53.25,83055.0,47.7165,47.8331,47.5642,47.7255,83055.0
2021-03-24 15:40:00,53.26,53.41,53.21,53.27,123805.0,47.7345,47.8689,47.6897,47.7434,123805.0
2021-03-24 15:45:00,53.27,53.52,53.27,53.4,129747.0,47.7434,47.9675,47.7434,47.8599,129747.0
2021-03-24 15:50:00,53.41,53.44,53.25,53.35,120756.0,47.8689,47.8958,47.7255,47.8151,120756.0
2021-03-24 15:55:00,53.36,53.38,53.08,53.19,345140.0,47.8241,47.842,47.5731,47.6717,345140.0
2021-03-25 09:30:00,52.35,52.35,51.72,51.75,206009.0,46.9189,46.9189,46.3542,46.3811,206009.0
2021-03-25 09:35:00,51.72,51.75,51.45,51.58,118003.0,46.3542,46.3811,46.1123,46.2288,118003.0
2021-03-25 09:40:00,51.6,51.89,51.58,51.81,37369.0,46.2467,46.5066,46.2288,46.4349,37369.0
2021-03-25 09:45:00,51.82,51.9,51.56,51.6,35600.0,46.4439,46.5156,46.2108,46.2467,35600.0
2021-03-25 09:50:00,51.56,51.62,51.12,51.29,107038.0,46.2108,46.2646,45.8165,45.9689,107038.0
2021-03-25 09:55:00,51.28,51.75,51.13,51.75,76279.0,45.9599,46.3811,45.8255,46.3811,76279.0
2021-03-25 10:00:00,51.76,52.22,51.69,52.19,89353.0,46.3901,46.8024,46.3274,46.7755,89353.0
2021-03-25 10:05:00,52.22,52.47,52.18,52.4,91118.0,46.8024,47.0264,46.7665,46.9637,91118.0
2021-03-25 10:10:00,52.38,52.44,52.16,52.2,68001.0,46.9458,46.9995,46.7486,46.7844,68001.0
2021-03-25 10:15:00,52.19,52.19,51.83,51.94,34938.0,46.7755,46.7755,46.4528,46.5514,34938.0
2021-03-25 10:20:00,51.96,52.24,51.83,52.17,40360.0,46.5693,46.8203,46.4528,46.7576,40360.0
2021-03-25 10:25:00,52.21,52.49,52.2,52.33,43798.0,46.7934,47.0444,46.7844,46.901,43798.0
2021-03-25 10:30:00,52.33,52.5,52.3,52.41,22236.0,46.901,47.0533,46.8741,46.9727,22236.0
2021-03-25 10:35:00,52.42,52.46,52.24,52.39,37975.0,46.9816,47.0175,46.8203,46.9547,37975.0
2021-03-25 10:40:00,52.38,52.38,51.84,51.92,46883.0,46.9458,46.9458,46.4618,46.5335,46883.0
2021-03-25 10:45:00,51.91,51.98,51.63,51.66,48969.0,46.5245,46.5873,46.2736,46.3005,48969.0
2021-03-25 10:50:00,51.66,51.74,51.53,51.63,95761.0,46.3005,46.3722,46.184,46.2736,95761.0
2021-03-25 10:55:00,51.58,51.81,51.54,51.79,61367.0,46.2288,46.4349,46.1929,46.417,61367.0
2021-03-25 11:00:00,51.8,51.8,51.56,51.72,54899.0,46.4259,46.4259,46.2108,46.3542,54899.0
2021-03-25 11:05:00,51.71,51.98,51.68,51.91,65964.0,46.3453,46.5873,46.3184,46.5245,65964.0
2021-03-25 11:10:00,51.91,52.26,51.85,52.16,65875.0,46.5245,46.8382,46.4708,46.7486,65875.0
2021-03-25 11:15:00,52.16,52.36,52.09,52.36,29010.0,46.7486,46.9278,46.6859,46.9278,29010.0
2021-03-25 11:20:00,52.35,52.39,52.25,52.36,23951.0,46.9189,46.9547,46.8293,46.9278,23951.0
2021-03-25 11:25:00,52.36,52.49,52.23,52.49,33948.0,46.9278,47.0444,46.8113,47.0444,33948.0
2021-03-25 11:30:00,52.48,52.6,52.41,52.52,26752.0,47.0354,47.1429,46.9727,47.0712,26752.0
2021-03-25 11:35:00,52.53,52.64,52.46,52.64,43085.0,47.0802,47.1788,47.0175,47.1788,43085.0
2021-03-25 11:40:00,52.64,52.72,52.6,52.65,45544.0,47.1788,47.2505,47.1429,47.1878,45544.0
2021-03-25 11:45:00,52.65,52.8,52.58,52.7,52500.0,47.1878,47.3222,47.125,47.2326,52500.0
2021-03-25 11:50:00,52.66,52.83,52.65,52.8,30742.0,47.1967,47.3491,47.1878,47.3222,30742.0
2021-03-25 11:55:00,52.78,53.04,52.74,53.02,37997.0,47.3043,47.5373,47.2684,47.5194,37997.0
2021-03-25 12:00:00,53.01,53.14,52.96,53.14,49630.0,47.5104,47.6269,47.4656,47.6269,49630.0
2021-03-25 12:05:00,53.12,53.12,52.99,53.0,27499.0,47.609,47.609,47.4925,47.5014,27499.0
2021-03-25 12:10:00,53.02,53.12,52.99,53.0,23235.0,47.5194,47.609,47.4925,47.5014,23235.0
2021-03-25 12:15:00,52.99,53.35,52.99,53.31,46757.0,47.4925,47.8151,47.4925,47.7793,46757.0
2021-03-25 12:20:00,53.32,53.43,53.26,53.37,36460.0,47.7882,47.8868,47.7345,47.8331,36460.0
2021-03-25 12:25:00,53.36,53.43,53.28,53.39,35719.0,47.8241,47.8868,47.7524,47.851,35719.0
2021-03-25 12:30:00,53.4,53.6,53.35,53.55,37071.0,47.8599,48.0392,47.8151,47.9944,37071.0
2021-03-25 12:35:00,53.57,53.58,53.4,53.58,29226.0,48.0123,48.0213,47.8599,48.0213,29226.0
2021-03-25 12:40:00,53.57,53.69,53.49,53.66,27923.0,48.0123,48.1199,47.9406,48.093,27923.0
2021-03-25 12:45:00,53.67,53.9,53.67,53.89,65747.0,48.1019,48.3081,48.1019,48.2991,65747.0
2021-03-25 12:50:00,53.88,53.92,53.74,53.74,44107.0,48.2901,48.326,48.1647,48.1647,44107.0
2021-03-25 12:55:00,53.73,53.73,53.6,53.64,16722.0,48.1557,48.1557,48.0392,48.075,16722.0
2021-03-25 13:00:00,53.63,53.63,53.41,53.47,37853.0,48.0661,48.0661,47.8689,47.9227,37853.0
2021-03-25 13:05:00,53.48,53.64,53.47,53.6,35809.0,47.9316,48.075,47.9227,48.0392,35809.0
2021-03-25 13:10:00,53.6,53.67,53.52,53.66,27100.0,48.0392,48.1019,47.9675,48.093,27100.0
2021-03-25 13:15:00,53.66,53.69,53.56,53.62,36371.0,48.093,48.1199,48.0033,48.0571,36371.0
2021-03-25 13:20:00,53.61,53.62,53.41,53.42,29287.0,48.0482,48.0571,47.8689,47.8779,29287.0
2021-03-25 13:25:00,53.42,53.48,53.2,53.22,14248.0,47.8779,47.9316,47.6807,47.6986,14248.0
2021-03-25 13:30:00,53.22,53.3,53.16,53.21,20653.0,47.6986,47.7703,47.6448,47.6897,20653.0
2021-03-25 13:35:00,53.18,53.31,53.12,53.26,25962.0,47.6628,47.7793,47.609,47.7345,25962.0
2021-03-25 13:40:00,53.26,53.48,53.24,53.42,20177.0,47.7345,47.9316,47.7165,47.8779,20177.0
2021-03-25 13:45:00,53.4,53.45,53.21,53.3,24382.0,47.8599,47.9048,47.6897,47.7703,24382.0
2021-03-25 13:50:00,53.31,53.49,53.29,53.49,22017.0,47.7793,47.9406,47.7614,47.9406,22017.0
2021-03-25 13:55:00,53.5,53.51,53.28,53.3,20526.0,47.9496,47.9585,47.7524,47.7703,20526.0
2021-03-25 14:00:00,53.3,53.36,53.24,53.28,25067.0,47.7703,47.8241,47.7165,47.7524,25067.0
2021-03-25 14:05:00,53.27,53.48,53.27,53.36,30715.0,47.7434,47.9316,47.7434,47.8241,30715.0
2021-03-25 14:10:00,53.33,53.43,53.28,53.38,20264.0,47.7972,47.8868,47.7524,47.842,20264.0
2021-03-25 14:15:00,53.38,53.58,53.34,53.55,21856.0,47.842,48.0213,47.8062,47.9944,21856.0
2021-03-25 14:20:00,53.56,53.56,53.41,53.48,28508.0,48.0033,48.0033,47.8689,47.9316,28508.0
2021-03-25 14:25:00,53.48,53.52,53.18,53.19,24875.0,47.9316,47.9675,47.6628,47.6717,24875.0
2021-03-25 14:30:00,53.19,53.27,53.18,53.26,22208.0,47.6717,47.7434,47.6628,47.7345,22208.0
2021-03-25 14:35:00,53.26,53.47,53.21,53.45,23488.0,47.7345,47.9227,47.6897,47.9048,23488.0
2021-03-25 14:40:00,53.44,53.54,53.4,53.54,25852.0,47.8958,47.9854,47.8599,47.9854,25852.0
2021-03-25 14:45:00,53.56,53.77,53.55,53.69,44739.0,48.0033,48.1916,47.9944,48.1199,44739.0
2021-03-25 14:50:00,53.69,53.83,53.68,53.71,44561.0,48.1199,48.2453,48.1109,48.1378,44561.0
2021-03-25 14:55:00,53.7,53.73,53.64,53.71,39136.0,48.1288,48.1557,48.075,48.1378,39136.0
2021-03-25 15:00:00,53.71,53.79,53.56,53.58,44750.0,48.1378,48.2095,48.0033,48.0213,44750.0
2021-03-25 15:05:00,53.57,53.59,53.32,53.4,26938.0,48.0123,48.0302,47.7882,47.8599,26938.0
2021-03-25 15:10:00,53.4,53.75,53.4,53.71,41882.0,47.8599,48.1736,47.8599,48.1378,41882.0
2021-03-25 15:15:00,53.72,53.79,53.7,53.76,29233.0,48.1467,48.2095,48.1288,48.1826,29233.0
2021-03-25 15:20:00,53.75,53.81,53.65,53.8,23390.0,48.1736,48.2274,48.084,48.2184,23390.0
2021-03-25 15:25:00,53.81,53.81,53.63,53.75,32326.0,48.2274,48.2274,48.0661,48.1736,32326.0
2021-03-25 15:30:00,53.74,53.79,53.63,53.73,62438.0,48.1647,48.2095,48.0661,48.1557,62438.0
2021-03-25 15:35:00,53.74,53.96,53.72,53.93,37338.0,48.1647,48.3618,48.1467,48.335,37338.0
2021-03-25 15:40:00,53.93,54.1,53.93,54.09,46666.0,48.335,48.4873,48.335,48.4784,46666.0
2021-03-25 15:45:00,54.09,54.15,53.97,54.11,73880.0,48.4784,48.5321,48.3708,48.4963,73880.0
2021-03-25 15:50:00,54.12,54.19,53.9,53.93,124927.0,48.5053,48.568,48.3081,48.335,124927.0
2021-03-25 15:55:00,53.93,53.95,53.77,53.91,260712.0,48.335,48.3529,48.1916,48.317,260712.0
2021-03-26 09:30:00,54.9,55.32,54.45,54.5,109680.0,49.2043,49.5808,48.801,48.8458,109680.0
2021-03-26 09:35:00,54.57,54.59,54.13,54.26,92290.0,48.9086,48.9265,48.5142,48.6307,92290.0
2021-03-26 09:40:00,54.29,54.39,54.16,54.26,22281.0,48.6576,48.7472,48.5411,48.6307,22281.0
2021-03-26 09:45:00,54.23,54.5,54.18,54.32,111673.0,48.6038,48.8458,48.559,48.6845,111673.0
2021-03-26 09:50:00,54.28,54.5,54.21,54.35,22230.0,48.6487,48.8458,48.5859,48.7114,22230.0
2021-03-26 09:55:00,54.39,54.45,54.23,54.3,19058.0,48.7472,48.801,48.6038,48.6666,19058.0
2021-03-26 10:00:00,54.29,54.49,54.16,54.28,31126.0,48.6576,48.8369,48.5411,48.6487,31126.0
2021-03-26 10:05:00,54.29,54.46,54.25,54.38,15574.0,48.6576,48.81,48.6218,48.7383,15574.0
2021-03-26 10:10:00,54.37,54.58,54.32,54.56,20505.0,48.7293,48.9175,48.6845,48.8996,20505.0
2021-03-26 10:15:00,54.57,54.66,54.43,54.45,19937.0,48.9086,48.9892,48.7831,48.801,19937.0
2021-03-26 10:20:00,54.42,54.63,54.38,54.61,16925.0,48.7741,48.9623,48.7383,48.9444,16925.0
2021-03-26 10:25:00,54.64,54.81,54.57,54.77,32247.0,48.9713,49.1237,48.9086,49.0878,32247.0
2021-03-26 10:30:00,54.79,54.97,54.78,54.95,33286.0,49.1057,49.2671,49.0968,49.2491,33286.0
2021-03-26 10:35:00,54.96,55.05,54.73,54.78,27839.0,49.2581,49.3388,49.052,49.0968,27839.0
2021-03-26 10:40:00,54.79,54.85,54.68,54.76,21089.0,49.1057,49.1595,49.0072,49.0789,21089.0
2021-03-26 10:45:00,54.76,54.83,54.41,54.42,37783.0,49.0789,49.1416,48.7652,48.7741,37783.0
2021-03-26 10:50:00,54.41,54.5,54.25,54.34,57147.0,48.7652,48.8458,48.6218,48.7024,57147.0
2021-03-26 10:55:00,54.31,54.42,54.24,54.3,22452.0,48.6755,48.7741,48.6128,48.6666,22452.0
2021-03-26 11:00:00,54.31,54.43,54.17,54.42,46316.0,48.6755,48.7831,48.5501,48.7741,46316.0
2021-03-26 11:05:00,54.42,54.45,54.2,54.24,28582.0,48.7741,48.801,48.577,48.6128,28582.0
2021-03-26 11:10:00,54.23,54.24,54.09,54.18,27695.0,48.6038,48.6128,48.4784,48.559,27695.0
2021-03-26 11:15:00,54.19,54.2,54.0,54.1,34925.0,48.568,48.577,48.3977,48.4873,34925.0
2021-03-26 11:20:00,54.09,54.42,54.08,54.29,120070.0,48.4784,48.7741,48.4694,48.6576,120070.0
2021-03-26 11:25:00,54.25,54.46,54.25,54.41,39102.0,48.6218,48.81,48.6218,48.7652,39102.0
2021-03-26 11:30:00,54.42,54.43,54.32,54.39,26437.0,48.7741,48.7831,48.6845,48.7472,26437.0
2021-03-26 11:35:00,54.4,54.45,54.29,54.41,50260.0,48.7562,48.801,48.6576,48.7652,50260.0
2021-03-26 11:40:00,54.41,54.46,54.29,54.3,24296.0,48.7652,48.81,48.6576,48.6666,24296.0
2021-03-26 11:45:00,54.31,54.34,54.16,54.21,24626.0,48.6755,48.7024,48.5411,48.5859,24626.0
2021-03-26 11:50:00,54.21,54.3,54.04,54.08,22100.0,48.5859,48.6666,48.4336,48.4694,22100.0
2021-03-26 11:55:00,54.1,54.17,54.02,54.12,20456.0,48.4873,48.5501,48.4156,48.5053,20456.0
2021-03-26 12:00:00,54.1,54.19,54.06,54.13,26699.0,48.4873,48.568,48.4515,48.5142,26699.0
2021-03-26 12:05:00,54.13,54.22,54.05,54.15,21399.0,48.5142,48.5949,48.4425,48.5321,21399.0
2021-03-26 12:10:00,54.15,54.26,54.09,54.25,12584.0,48.5321,48.6307,48.4784,48.6218,12584.0
2021-03-26 12:15:00,54.24,54.3,54.16,54.25,20291.0,48.6128,48.6666,48.5411,48.6218,20291.0
2021-03-26 12:20:00,54.26,54.41,54.25,54.33,16792.0,48.6307,48.7652,48.6218,48.6935,16792.0
2021-03-26 12:25:00,54.34,54.37,54.25,54.32,18940.0,48.7024,48.7293,48.6218,48.6845,18940.0
2021-03-26 12:30:00,54.35,54.39,54.28,54.33,43131.0,48.7114,48.7472,48.6487,48.6935,43131.0
2021-03-26 12:35:00,54.34,54.46,54.26,54.45,39321.0,48.7024,48.81,48.6307,48.801,39321.0
2021-03-26 12:40:00,54.46,54.59,54.44,54.56,27500.0,48.81,48.9265,48.7921,48.8996,27500.0
2021-03-26 12:45:00,54.58,54.6,54.44,54.5,19062.0,48.9175,48.9355,48.7921,48.8458,19062.0
2021-03-26 12:50:00,54.51,54.61,54.49,54.55,11228.0,48.8548,48.9444,48.8369,48.8906,11228.0
2021-03-26 12:55:00,54.53,54.54,54.32,54.32,15395.0,48.8727,48.8817,48.6845,48.6845,15395.0
2021-03-26 13:00:00,54.33,54.43,54.33,54.42,17125.0,48.6935,48.7831,48.6935,48.7741,17125.0
2021-03-26 13:05:00,54.43,54.49,54.38,54.49,16459.0,48.7831,48.8369,48.7383,48.8369,16459.0
2021-03-26 13:10:00,54.47,54.5,54.38,54.45,15408.0,48.8189,48.8458,48.7383,48.801,15408.0
2021-03-26 13:15:00,54.45,54.5,54.35,54.36,14814.0,48.801,48.8458,48.7114,48.7204,14814.0
2021-03-26 13:20:00,54.35,54.37,54.21,54.23,25678.0,48.7114,48.7293,48.5859,48.6038,25678.0
2021-03-26 13:25:00,54.21,54.25,54.1,54.16,21322.0,48.5859,48.6218,48.4873,48.5411,21322.0
2021-03-26 13:30:00,54.15,54.37,54.11,54.35,28528.0,48.5321,48.7293,48.4963,48.7114,28528.0
2021-03-26 13:35:00,54.33,54.39,54.27,54.27,31159.0,48.6935,48.7472,48.6397,48.6397,31159.0
2021-03-26 13:40:00,54.27,54.34,54.22,54.3,17223.0,48.6397,48.7024,48.5949,48.6666,17223.0
2021-03-26 13:45:00,54.31,54.32,54.13,54.16,27380.0,48.6755,48.6845,48.5142,48.5411,27380.0
2021-03-26 13:50:00,54.14,54.28,54.01,54.22,74499.0,48.5232,48.6487,48.4067,48.5949,74499.0
2021-03-26 13:55:00,54.23,54.32,54.21,54.29,12185.0,48.6038,48.6845,48.5859,48.6576,12185.0
2021-03-26 14:00:00,54.3,54.44,54.24,54.32,24401.0,48.6666,48.7921,48.6128,48.6845,24401.0
2021-03-26 14:05:00,54.35,54.37,54.21,54.23,14164.0,48.7114,48.7293,48.5859,48.6038,14164.0
2021-03-26 14:10:00,54.23,54.3,54.12,54.16,27937.0,48.6038,48.6666,48.5053,48.5411,27937.0
2021-03-26 14:15:00,54.17,54.21,54.03,54.14,22422.0,48.5501,48.5859,48.4246,48.5232,22422.0
2021-03-26 14:20:00,54.14,54.43,54.1,54.38,32532.0,48.5232,48.7831,48.4873,48.7383,32532.0
2021-03-26 14:25:00,54.39,54.47,54.34,54.37,24033.0,48.7472,48.8189,48.7024,48.7293,24033.0
2021-03-26 14:30:00,54.37,54.52,54.31,54.47,21844.0,48.7293,48.8638,48.6755,48.8189,21844.0
2021-03-26 14:35:00,54.44,54.5,54.36,54.36,27776.0,48.7921,48.8458,48.7204,48.7204,27776.0
2021-03-26 14:40:00,54.37,54.46,54.36,54.37,34533.0,48.7293,48.81,48.7204,48.7293,34533.0
2021-03-26 14:45:00,54.37,54.37,54.08,54.09,30357.0,48.7293,48.7293,48.4694,48.4784,30357.0
2021-03-26 14:50:00,54.08,54.53,54.06,54.4,61645.0,48.4694,48.8727,48.4515,48.7562,61645.0
2021-03-26 14:55:00,54.41,54.64,54.36,54.61,56384.0,48.7652,48.9713,48.7204,48.9444,56384.0
2021-03-26 15:00:00,54.59,54.59,54.46,54.53,19959.0,48.9265,48.9265,48.81,48.8727,19959.0
2021-03-26 15:05:00,54.5,54.58,54.34,54.35,22900.0,48.8458,48.9175,48.7024,48.7114,22900.0
2021-03-26 15:10:00,54.34,54.53,54.33,54.44,32079.0,48.7024,48.8727,48.6935,48.7921,32079.0
2021-03-26 15:15:00,54.44,54.56,54.43,54.56,20134.0,48.7921,48.8996,48.7831,48.8996,20134.0
2021-03-26 15:20:00,54.59,54.59,54.49,54.49,21691.0,48.9265,48.9265,48.8369,48.8369,21691.0
2021-03-26 15:25:00,54.49,54.52,54.41,54.43,21322.0,48.8369,48.8638,48.7652,48.7831,21322.0
2021-03-26 15:30:00,54.43,54.65,54.42,54.58,31545.0,48.7831,48.9803,48.7741,48.9175,31545.0
2021-03-26 15:35:00,54.56,54.68,54.54,54.6,43904.0,48.8996,49.0072,48.8817,48.9355,43904.0
2021-03-26 15:40:00,54.62,54.71,54.6,54.69,35773.0,48.9534,49.034,48.9355,49.0161,35773.0
2021-03-26 15:45:00,54.7,54.89,54.69,54.85,55582.0,49.0251,49.1954,49.0161,49.1595,55582.0
2021-03-26 15:50:00,54.85,54.89,54.79,54.8,74146.0,49.1595,49.1954,49.1057,49.1147,74146.0
2021-03-26 15:55:00,54.8,55.06,54.75,55.01,209664.0,49.1147,49.3477,49.0699,49.3029,209664.0
2021-03-29 09:30:00,54.14,54.23,53.65,53.97,165522.0,48.5232,48.6038,48.084,48.3708,165522.0
2021-03-29 09:35:00,53.97,54.1,53.79,54.06,24833.0,48.3708,48.4873,48.2095,48.4515,24833.0
2021-03-29 09:40:00,54.05,54.09,53.87,53.98,35884.0,48.4425,48.4784,48.2812,48.3798,35884.0
2021-03-29 09:45:00,53.98,54.08,53.69,53.69,42837.0,48.3798,48.4694,48.1199,48.1199,42837.0
2021-03-29 09:50:00,53.7,53.91,53.6,53.86,35839.0,48.1288,48.317,48.0392,48.2722,35839.0
2021-03-29 09:55:00,53.86,54.26,53.81,54.16,33607.0,48.2722,48.6307,48.2274,48.5411,33607.0
2021-03-29 10:00:00,54.16,54.6,54.12,54.59,39039.0,48.5411,48.9355,48.5053,48.9265,39039.0
2021-03-29 10:05:00,54.59,54.63,54.24,54.3,26504.0,48.9265,48.9623,48.6128,48.6666,26504.0
2021-03-29 10:10:00,54.27,54.47,54.25,54.32,20370.0,48.6397,48.8189,48.6218,48.6845,20370.0
2021-03-29 10:15:00,54.3,54.3,54.11,54.13,28328.0,48.6666,48.6666,48.4963,48.5142,28328.0
2021-03-29 10:20:00,54.13,54.15,53.83,53.98,35229.0,48.5142,48.5321,48.2453,48.3798,35229.0
2021-03-29 10:25:00,53.98,54.17,53.93,54.08,48714.0,48.3798,48.5501,48.335,48.4694,48714.0
2021-03-29 10:30:00,54.08,54.22,53.87,53.91,37566.0,48.4694,48.5949,48.2812,48.317,37566.0
2021-03-29 10:35:00,53.89,54.0,53.77,53.89,15984.0,48.2991,48.3977,48.1916,48.2991,15984.0
2021-03-29 10:40:00,53.83,53.98,53.8,53.95,31864.0,48.2453,48.3798,48.2184,48.3529,31864.0
2021-03-29 10:45:00,53.94,54.0,53.82,53.84,43389.0,48.3439,48.3977,48.2364,48.2543,43389.0
2021-03-29 10:50:00,53.83,53.89,53.74,53.76,46360.0,48.2453,48.2991,48.1647,48.1826,46360.0
2021-03-29 10:55:00,53.76,53.78,53.49,53.54,23232.0,48.1826,48.2005,47.9406,47.9854,23232.0
2021-03-29 11:00:00,53.51,53.63,53.49,53.6,23262.0,47.9585,48.0661,47.9406,48.0392,23262.0
2021-03-29 11:05:00,53.6,53.64,53.42,53.48,19771.0,48.0392,48.075,47.8779,47.9316,19771.0
2021-03-29 11:10:00,53.5,53.54,53.2,53.22,33008.0,47.9496,47.9854,47.6807,47.6986,33008.0
2021-03-29 11:15:00,53.24,53.32,53.21,53.31,13860.0,47.7165,47.7882,47.6897,47.7793,13860.0
2021-03-29 11:20:00,53.33,53.41,53.26,53.32,23115.0,47.7972,47.8689,47.7345,47.7882,23115.0
2021-03-29 11:25:00,53.31,53.51,53.27,53.45,71801.0,47.7793,47.9585,47.7434,47.9048,71801.0
2021-03-29 11:30:00,53.47,53.68,53.4,53.66,21909.0,47.9227,48.1109,47.8599,48.093,21909.0
2021-03-29 11:35:00,53.67,53.76,53.6,53.63,15649.0,48.1019,48.1826,48.0392,48.0661,15649.0
2021-03-29 11:40:00,53.63,53.77,53.61,53.77,12773.0,48.0661,48.1916,48.0482,48.1916,12773.0
2021-03-29 11:45:00,53.76,53.82,53.71,53.75,18494.0,48.1826,48.2364,48.1378,48.1736,18494.0
2021-03-29 11:50:00,53.75,53.89,53.65,53.84,20688.0,48.1736,48.2991,48.084,48.2543,20688.0
2021-03-29 11:55:00,53.81,53.83,53.71,53.79,22386.0,48.2274,48.2453,48.1378,48.2095,22386.0
2021-03-29 12:00:00,53.77,53.81,53.66,53.71,15803.0,48.1916,48.2274,48.093,48.1378,15803.0
2021-03-29 12:05:00,53.69,53.72,53.56,53.6,17153.0,48.1199,48.1467,48.0033,48.0392,17153.0
2021-03-29 12:10:00,53.61,53.69,53.45,53.46,33505.0,48.0482,48.1199,47.9048,47.9137,33505.0
2021-03-29 12:15:00,53.46,53.48,53.27,53.31,11955.0,47.9137,47.9316,47.7434,47.7793,11955.0
2021-03-29 12:20:00,53.31,53.36,53.23,53.32,18598.0,47.7793,47.8241,47.7076,47.7882,18598.0
2021-03-29 12:25:00,53.32,53.47,53.31,53.44,15022.0,47.7882,47.9227,47.7793,47.8958,15022.0
2021-03-29 12:30:00,53.44,53.5,53.39,53.5,26210.0,47.8958,47.9496,47.851,47.9496,26210.0
2021-03-29 12:35:00,53.51,53.51,53.4,53.43,34733.0,47.9585,47.9585,47.8599,47.8868,34733.0
2021-03-29 12:40:00,53.42,53.54,53.38,53.45,68948.0,47.8779,47.9854,47.842,47.9048,68948.0
2021-03-29 12:45:00,53.46,53.46,53.29,53.29,34701.0,47.9137,47.9137,47.7614,47.7614,34701.0
2021-03-29 12:50:00,53.29,53.49,53.27,53.46,26633.0,47.7614,47.9406,47.7434,47.9137,26633.0
2021-03-29 12:55:00,53.46,53.57,53.44,53.51,17862.0,47.9137,48.0123,47.8958,47.9585,17862.0
2021-03-29 13:00:00,53.53,53.69,53.47,53.62,19540.0,47.9765,48.1199,47.9227,48.0571,19540.0
2021-03-29 13:05:00,53.61,53.73,53.61,53.71,28379.0,48.0482,48.1557,48.0482,48.1378,28379.0
2021-03-29 13:10:00,53.7,53.75,53.65,53.68,14641.0,48.1288,48.1736,48.084,48.1109,14641.0
2021-03-29 13:15:00,53.68,53.68,53.53,53.55,11201.0,48.1109,48.1109,47.9765,47.9944,11201.0
2021-03-29 13:20:00,53.55,53.59,53.53,53.57,11853.0,47.9944,48.0302,47.9765,48.0123,11853.0
2021-03-29 13:25:00,53.58,53.61,53.47,53.52,20053.0,48.0213,48.0482,47.9227,47.9675,20053.0
2021-03-29 13:30:00,53.52,53.74,53.49,53.73,21571.0,47.9675,48.1647,47.9406,48.1557,21571.0
2021-03-29 13:35:00,53.71,53.71,53.54,53.55,9677.0,48.1378,48.1378,47.9854,47.9944,9677.0
2021-03-29 13:40:00,53.57,53.62,53.49,53.5,41066.0,48.0123,48.0571,47.9406,47.9496,41066.0
2021-03-29 13:45:00,53.46,53.53,53.4,53.48,25623.0,47.9137,47.9765,47.8599,47.9316,25623.0
2021-03-29 13:50:00,53.51,53.68,53.48,53.6,14359.0,47.9585,48.1109,47.9316,48.0392,14359.0
2021-03-29 13:55:00,53.59,53.64,53.53,53.59,18378.0,48.0302,48.075,47.9765,48.0302,18378.0
2021-03-29 14:00:00,53.56,53.68,53.5,53.64,11962.0,48.0033,48.1109,47.9496,48.075,11962.0
2021-03-29 14:05:00,53.64,53.74,53.57,53.73,22677.0,48.075,48.1647,48.0123,48.1557,22677.0
2021-03-29 14:10:00,53.72,53.77,53.63,53.77,12629.0,48.1467,48.1916,48.0661,48.1916,12629.0
2021-03-29 14:15:00,53.78,53.78,53.68,53.73,17094.0,48.2005,48.2005,48.1109,48.1557,17094.0
2021-03-29 14:20:00,53.74,53.78,53.66,53.74,14240.0,48.1647,48.2005,48.093,48.1647,14240.0
2021-03-29 14:25:00,53.75,53.84,53.69,53.79,16243.0,48.1736,48.2543,48.1199,48.2095,16243.0
2021-03-29 14:30:00,53.77,53.8,53.63,53.69,14900.0,48.1916,48.2184,48.0661,48.1199,14900.0
2021-03-29 14:35:00,53.69,53.7,53.53,53.59,12124.0,48.1199,48.1288,47.9765,48.0302,12124.0
2021-03-29 14:40:00,53.59,53.69,53.58,53.67,13970.0,48.0302,48.1199,48.0213,48.1019,13970.0
2021-03-29 14:45:00,53.66,53.85,53.65,53.77,16256.0,48.093,48.2633,48.084,48.1916,16256.0
2021-03-29 14:50:00,53.78,53.81,53.72,53.77,14992.0,48.2005,48.2274,48.1467,48.1916,14992.0
2021-03-29 14:55:00,53.77,53.84,53.7,53.82,16892.0,48.1916,48.2543,48.1288,48.2364,16892.0
2021-03-29 15:00:00,53.82,53.94,53.82,53.89,26576.0,48.2364,48.3439,48.2364,48.2991,26576.0
2021-03-29 15:05:00,53.89,53.99,53.89,53.97,14699.0,48.2991,48.3887,48.2991,48.3708,14699.0
2021-03-29 15:10:00,53.96,54.06,53.91,54.06,28861.0,48.3618,48.4515,48.317,48.4515,28861.0
2021-03-29 15:15:00,54.06,54.19,54.05,54.16,27903.0,48.4515,48.568,48.4425,48.5411,27903.0
2021-03-29 15:20:00,54.16,54.22,54.13,54.17,34255.0,48.5411,48.5949,48.5142,48.5501,34255.0
2021-03-29 15:25:00,54.2,54.23,54.09,54.13,16831.0,48.577,48.6038,48.4784,48.5142,16831.0
2021-03-29 15:30:00,54.14,54.15,53.99,54.01,26458.0,48.5232,48.5321,48.3887,48.4067,26458.0
2021-03-29 15:35:00,54.01,54.06,53.92,53.94,22488.0,48.4067,48.4515,48.326,48.3439,22488.0
2021-03-29 15:40:00,53.94,53.95,53.76,53.78,33523.0,48.3439,48.3529,48.1826,48.2005,33523.0
2021-03-29 15:45:00,53.78,53.85,53.69,53.73,32287.0,48.2005,48.2633,48.1199,48.1557,32287.0
2021-03-29 15:50:00,53.69,53.77,53.59,53.73,117686.0,48.1199,48.1916,48.0302,48.1557,117686.0
2021-03-29 15:55:00,53.72,53.72,53.45,53.56,231140.0,48.1467,48.1467,47.9048,48.0033,231140.0
2021-03-30 09:30:00,52.97,53.67,52.77,53.67,87089.0,47.4746,48.1019,47.2953,48.1019,87089.0
2021-03-30 09:35:00,53.66,53.7,53.44,53.54,29779.0,48.093,48.1288,47.8958,47.9854,29779.0
2021-03-30 09:40:00,53.55,53.7,53.42,53.45,25227.0,47.9944,48.1288,47.8779,47.9048,25227.0
2021-03-30 09:45:00,53.48,53.61,53.28,53.34,41428.0,47.9316,48.0482,47.7524,47.8062,41428.0
2021-03-30 09:50:00,53.33,53.44,53.12,53.39,24516.0,47.7972,47.8958,47.609,47.851,24516.0
2021-03-30 09:55:00,53.36,53.78,53.35,53.75,12992.0,47.8241,48.2005,47.8151,48.1736,12992.0
2021-03-30 10:00:00,53.76,53.95,53.73,53.8,17610.0,48.1826,48.3529,48.1557,48.2184,17610.0
2021-03-30 10:05:00,53.85,54.06,53.82,54.01,35570.0,48.2633,48.4515,48.2364,48.4067,35570.0
2021-03-30 10:10:00,54.02,54.03,53.64,53.66,59571.0,48.4156,48.4246,48.075,48.093,59571.0
2021-03-30 10:15:00,53.66,53.8,53.55,53.79,38769.0,48.093,48.2184,47.9944,48.2095,38769.0
2021-03-30 10:20:00,53.79,53.79,53.47,53.61,21898.0,48.2095,48.2095,47.9227,48.0482,21898.0
2021-03-30 10:25:00,53.69,53.99,53.67,53.98,29281.0,48.1199,48.3887,48.1019,48.3798,29281.0
2021-03-30 10:30:00,53.96,54.11,53.93,53.94,20949.0,48.3618,48.4963,48.335,48.3439,20949.0
2021-03-30 10:35:00,53.96,53.99,53.88,53.95,25313.0,48.3618,48.3887,48.2901,48.3529,25313.0
2021-03-30 10:40:00,53.97,53.99,53.75,53.76,28547.0,48.3708,48.3887,48.1736,48.1826,28547.0
2021-03-30 10:45:00,53.77,53.97,53.75,53.93,16541.0,48.1916,48.3708,48.1736,48.335,16541.0
2021-03-30 10:50:00,53.95,53.96,53.67,53.71,16363.0,48.3529,48.3618,48.1019,48.1378,16363.0
2021-03-30 10:55:00,53.72,53.8,53.69,53.77,8886.0,48.1467,48.2184,48.1199,48.1916,8886.0
2021-03-30 11:00:00,53.78,54.05,53.72,53.99,19921.0,48.2005,48.4425,48.1467,48.3887,19921.0
2021-03-30 11:05:00,54.05,54.07,53.96,54.04,15440.0,48.4425,48.4604,48.3618,48.4336,15440.0
2021-03-30 11:10:00,54.04,54.22,54.02,54.22,19367.0,48.4336,48.5949,48.4156,48.5949,19367.0
2021-03-30 11:15:00,54.22,54.23,54.01,54.12,21475.0,48.5949,48.6038,48.4067,48.5053,21475.0
2021-03-30 11:20:00,54.17,54.17,53.97,54.01,15502.0,48.5501,48.5501,48.3708,48.4067,15502.0
2021-03-30 11:25:00,54.0,54.07,53.97,54.06,56307.0,48.3977,48.4604,48.3708,48.4515,56307.0
2021-03-30 11:30:00,54.04,54.09,53.98,54.01,27102.0,48.4336,48.4784,48.3798,48.4067,27102.0
2021-03-30 11:35:00,54.01,54.03,53.95,53.98,26622.0,48.4067,48.4246,48.3529,48.3798,26622.0
2021-03-30 11:40:00,53.98,54.0,53.86,54.0,16562.0,48.3798,48.3977,48.2722,48.3977,16562.0
2021-03-30 11:45:00,54.0,54.05,53.93,53.95,17668.0,48.3977,48.4425,48.335,48.3529,17668.0
2021-03-30 11:50:00,53.94,53.96,53.81,53.84,15547.0,48.3439,48.3618,48.2274,48.2543,15547.0
2021-03-30 11:55:00,53.84,53.91,53.76,53.76,15708.0,48.2543,48.317,48.1826,48.1826,15708.0
2021-03-30 12:00:00,53.74,53.79,53.68,53.77,19198.0,48.1647,48.2095,48.1109,48.1916,19198.0
2021-03-30 12:05:00,53.78,53.82,53.73,53.78,13977.0,48.2005,48.2364,48.1557,48.2005,13977.0
2021-03-30 12:10:00,53.81,53.85,53.63,53.75,26788.0,48.2274,48.2633,48.0661,48.1736,26788.0
2021-03-30 12:15:00,53.75,53.77,53.67,53.71,29125.0,48.1736,48.1916,48.1019,48.1378,29125.0
2021-03-30 12:20:00,53.7,53.7,53.63,53.64,48205.0,48.1288,48.1288,48.0661,48.075,48205.0
2021-03-30 12:25:00,53.65,53.72,53.62,53.69,49730.0,48.084,48.1467,48.0571,48.1199,49730.0
2021-03-30 12:30:00,53.68,53.71,53.61,53.69,60793.0,48.1109,48.1378,48.0482,48.1199,60793.0
2021-03-30 12:35:00,53.69,53.8,53.69,53.76,31973.0,48.1199,48.2184,48.1199,48.1826,31973.0
2021-03-30 12:40:00,53.76,53.78,53.71,53.77,24702.0,48.1826,48.2005,48.1378,48.1916,24702.0
2021-03-30 12:45:00,53.76,53.81,53.75,53.8,14507.0,48.1826,48.2274,48.1736,48.2184,14507.0
2021-03-30 12:50:00,53.8,53.8,53.69,53.75,16091.0,48.2184,48.2184,48.1199,48.1736,16091.0
2021-03-30 12:55:00,53.75,53.82,53.73,53.8,15646.0,48.1736,48.2364,48.1557,48.2184,15646.0
2021-03-30 13:00:00,53.77,53.81,53.7,53.77,16118.0,48.1916,48.2274,48.1288,48.1916,16118.0
2021-03-30 13:05:00,53.77,53.77,53.58,53.59,23062.0,48.1916,48.1916,48.0213,48.0302,23062.0
2021-03-30 13:10:00,53.57,53.57,53.44,53.46,19067.0,48.0123,48.0123,47.8958,47.9137,19067.0
2021-03-30 13:15:00,53.45,53.51,53.43,53.5,17482.0,47.9048,47.9585,47.8868,47.9496,17482.0
2021-03-30 13:20:00,53.51,53.68,53.48,53.68,33347.0,47.9585,48.1109,47.9316,48.1109,33347.0
2021-03-30 13:25:00,53.66,53.69,53.58,53.58,17223.0,48.093,48.1199,48.0213,48.0213,17223.0
2021-03-30 13:30:00,53.58,53.58,53.4,53.49,27707.0,48.0213,48.0213,47.8599,47.9406,27707.0
2021-03-30 13:35:00,53.48,53.63,53.44,53.61,30075.0,47.9316,48.0661,47.8958,48.0482,30075.0
2021-03-30 13:40:00,53.61,53.62,53.48,53.51,23834.0,48.0482,48.0571,47.9316,47.9585,23834.0
2021-03-30 13:45:00,53.5,53.6,53.48,53.54,15162.0,47.9496,48.0392,47.9316,47.9854,15162.0
2021-03-30 13:50:00,53.54,53.65,53.52,53.55,9526.0,47.9854,48.084,47.9675,47.9944,9526.0
2021-03-30 13:55:00,53.57,53.66,53.54,53.57,13560.0,48.0123,48.093,47.9854,48.0123,13560.0
2021-03-30 14:00:00,53.58,53.59,53.45,53.53,20644.0,48.0213,48.0302,47.9048,47.9765,20644.0
2021-03-30 14:05:00,53.53,53.62,53.52,53.6,14483.0,47.9765,48.0571,47.9675,48.0392,14483.0
2021-03-30 14:10:00,53.58,53.64,53.53,53.61,13205.0,48.0213,48.075,47.9765,48.0482,13205.0
2021-03-30 14:15:00,53.61,53.73,53.6,53.69,11610.0,48.0482,48.1557,48.0392,48.1199,11610.0
2021-03-30 14:20:00,53.7,53.72,53.56,53.58,21539.0,48.1288,48.1467,48.0033,48.0213,21539.0
2021-03-30 14:25:00,53.6,53.73,53.6,53.68,10312.0,48.0392,48.1557,48.0392,48.1109,10312.0
2021-03-30 14:30:00,53.68,53.75,53.67,53.71,21279.0,48.1109,48.1736,48.1019,48.1378,21279.0
2021-03-30 14:35:00,53.72,53.74,53.66,53.66,30932.0,48.1467,48.1647,48.093,48.093,30932.0
2021-03-30 14:40:00,53.66,53.67,53.51,53.53,27900.0,48.093,48.1019,47.9585,47.9765,27900.0
2021-03-30 14:45:00,53.56,53.56,53.45,53.5,14421.0,48.0033,48.0033,47.9048,47.9496,14421.0
2021-03-30 14:50:00,53.51,53.62,53.51,53.61,9828.0,47.9585,48.0571,47.9585,48.0482,9828.0
2021-03-30 14:55:00,53.57,53.69,53.54,53.64,11474.0,48.0123,48.1199,47.9854,48.075,11474.0
2021-03-30 15:00:00,53.65,53.81,53.64,53.8,20375.0,48.084,48.2274,48.075,48.2184,20375.0
2021-03-30 15:05:00,53.79,53.8,53.69,53.7,12330.0,48.2095,48.2184,48.1199,48.1288,12330.0
2021-03-30 15:10:00,53.69,53.7,53.56,53.6,16673.0,48.1199,48.1288,48.0033,48.0392,16673.0
2021-03-30 15:15:00,53.61,53.65,53.55,53.61,11494.0,48.0482,48.084,47.9944,48.0482,11494.0
2021-03-30 15:20:00,53.6,53.72,53.59,53.72,12029.0,48.0392,48.1467,48.0302,48.1467,12029.0
2021-03-30 15:25:00,53.75,53.82,53.71,53.79,11672.0,48.1736,48.2364,48.1378,48.2095,11672.0
2021-03-30 15:30:00,53.79,53.87,53.79,53.87,24790.0,48.2095,48.2812,48.2095,48.2812,24790.0
2021-03-30 15:35:00,53.87,53.87,53.72,53.73,24013.0,48.2812,48.2812,48.1467,48.1557,24013.0
2021-03-30 15:40:00,53.74,53.76,53.7,53.73,34276.0,48.1647,48.1826,48.1288,48.1557,34276.0
2021-03-30 15:45:00,53.73,53.77,53.69,53.77,45825.0,48.1557,48.1916,48.1199,48.1916,45825.0
2021-03-30 15:50:00,53.76,53.77,53.66,53.73,68561.0,48.1826,48.1916,48.093,48.1557,68561.0
2021-03-30 15:55:00,53.74,53.75,53.49,53.61,199682.0,48.1647,48.1736,47.9406,48.0482,199682.0
2021-03-31 09:30:00,53.5,53.74,53.35,53.67,86688.0,47.9496,48.1647,47.8151,48.1019,86688.0
2021-03-31 09:35:00,53.76,53.79,53.32,53.6,24958.0,48.1826,48.2095,47.7882,48.0392,24958.0
2021-03-31 09:40:00,53.67,53.78,53.51,53.57,22949.0,48.1019,48.2005,47.9585,48.0123,22949.0
2021-03-31 09:45:00,53.57,53.78,53.48,53.48,39476.0,48.0123,48.2005,47.9316,47.9316,39476.0
2021-03-31 09:50:00,53.49,53.54,53.38,53.52,37490.0,47.9406,47.9854,47.842,47.9675,37490.0
2021-03-31 09:55:00,53.54,53.65,53.51,53.56,31427.0,47.9854,48.084,47.9585,48.0033,31427.0
2021-03-31 10:00:00,53.57,53.72,53.4,53.63,33665.0,48.0123,48.1467,47.8599,48.0661,33665.0
2021-03-31 10:05:00,53.61,53.66,53.39,53.42,26956.0,48.0482,48.093,47.851,47.8779,26956.0
2021-03-31 10:10:00,53.42,53.44,53.29,53.4,34470.0,47.8779,47.8958,47.7614,47.8599,34470.0
2021-03-31 10:15:00,53.4,53.41,53.26,53.27,23063.0,47.8599,47.8689,47.7345,47.7434,23063.0
2021-03-31 10:20:00,53.29,53.49,53.24,53.42,30832.0,47.7614,47.9406,47.7165,47.8779,30832.0
2021-03-31 10:25:00,53.41,53.47,53.27,53.29,23145.0,47.8689,47.9227,47.7434,47.7614,23145.0
2021-03-31 10:30:00,53.29,53.32,53.16,53.28,27363.0,47.7614,47.7882,47.6448,47.7524,27363.0
2021-03-31 10:35:00,53.3,53.53,53.23,53.53,32372.0,47.7703,47.9765,47.7076,47.9765,32372.0
2021-03-31 10:40:00,53.54,53.57,53.33,53.4,39234.0,47.9854,48.0123,47.7972,47.8599,39234.0
2021-03-31 10:45:00,53.42,53.43,53.26,53.28,18422.0,47.8779,47.8868,47.7345,47.7524,18422.0
2021-03-31 10:50:00,53.27,53.38,53.18,53.18,26933.0,47.7434,47.842,47.6628,47.6628,26933.0
2021-03-31 10:55:00,53.22,53.36,53.21,53.32,26900.0,47.6986,47.8241,47.6897,47.7882,26900.0
2021-03-31 11:00:00,53.32,53.33,53.2,53.32,35414.0,47.7882,47.7972,47.6807,47.7882,35414.0
2021-03-31 11:05:00,53.31,53.44,53.31,53.43,15924.0,47.7793,47.8958,47.7793,47.8868,15924.0
2021-03-31 11:10:00,53.44,53.56,53.43,53.51,24839.0,47.8958,48.0033,47.8868,47.9585,24839.0
2021-03-31 11:15:00,53.52,53.61,53.48,53.61,45762.0,47.9675,48.0482,47.9316,48.0482,45762.0
2021-03-31 11:20:00,53.64,53.68,53.41,53.46,18521.0,48.075,48.1109,47.8689,47.9137,18521.0
2021-03-31 11:25:00,53.47,53.53,53.4,53.4,19474.0,47.9227,47.9765,47.8599,47.8599,19474.0
2021-03-31 11:30:00,53.38,53.4,53.17,53.18,28203.0,47.842,47.8599,47.6538,47.6628,28203.0
2021-03-31 11:35:00,53.18,53.34,53.17,53.32,20741.0,47.6628,47.8062,47.6538,47.7882,20741.0
2021-03-31 11:40:00,53.31,53.36,53.26,53.32,42884.0,47.7793,47.8241,47.7345,47.7882,42884.0
2021-03-31 11:45:00,53.32,53.42,53.31,53.41,16419.0,47.7882,47.8779,47.7793,47.8689,16419.0
2021-03-31 11:50:00,53.4,53.41,53.23,53.25,17214.0,47.8599,47.8689,47.7076,47.7255,17214.0
2021-03-31 11:55:00,53.27,53.3,53.18,53.24,12555.0,47.7434,47.7703,47.6628,47.7165,12555.0
2021-03-31 12:00:00,53.24,53.24,53.07,53.15,25087.0,47.7165,47.7165,47.5642,47.6359,25087.0
2021-03-31 12:05:00,53.16,53.28,53.14,53.28,15504.0,47.6448,47.7524,47.6269,47.7524,15504.0
2021-03-31 12:10:00,53.27,53.35,53.22,53.32,10619.0,47.7434,47.8151,47.6986,47.7882,10619.0
2021-03-31 12:15:00,53.3,53.32,53.19,53.3,12284.0,47.7703,47.7882,47.6717,47.7703,12284.0
2021-03-31 12:20:00,53.29,53.29,53.22,53.23,8722.0,47.7614,47.7614,47.6986,47.7076,8722.0
2021-03-31 12:25:00,53.22,53.31,53.21,53.28,8684.0,47.6986,47.7793,47.6897,47.7524,8684.0
2021-03-31 12:30:00,53.28,53.29,53.22,53.26,7106.0,47.7524,47.7614,47.6986,47.7345,7106.0
2021-03-31 12:35:00,53.26,53.37,53.23,53.28,11061.0,47.7345,47.8331,47.7076,47.7524,11061.0
2021-03-31 12:40:00,53.28,53.34,53.28,53.33,8071.0,47.7524,47.8062,47.7524,47.7972,8071.0
2021-03-31 12:45:00,53.35,53.37,53.27,53.3,20798.0,47.8151,47.8331,47.7434,47.7703,20798.0
2021-03-31 12:50:00,53.3,53.4,53.29,53.37,17386.0,47.7703,47.8599,47.7614,47.8331,17386.0
2021-03-31 12:55:00,53.38,53.42,53.37,53.42,17391.0,47.842,47.8779,47.8331,47.8779,17391.0
2021-03-31 13:00:00,53.42,53.49,53.42,53.47,12576.0,47.8779,47.9406,47.8779,47.9227,12576.0
2021-03-31 13:05:00,53.47,53.48,53.33,53.33,22791.0,47.9227,47.9316,47.7972,47.7972,22791.0
2021-03-31 13:10:00,53.35,53.4,53.35,53.38,17447.0,47.8151,47.8599,47.8151,47.842,17447.0
2021-03-31 13:15:00,53.39,53.41,53.31,53.37,14862.0,47.851,47.8689,47.7793,47.8331,14862.0
2021-03-31 13:20:00,53.37,53.43,53.36,53.41,19050.0,47.8331,47.8868,47.8241,47.8689,19050.0
2021-03-31 13:25:00,53.42,53.45,53.34,53.4,16375.0,47.8779,47.9048,47.8062,47.8599,16375.0
2021-03-31 13:30:00,53.39,53.51,53.38,53.51,27924.0,47.851,47.9585,47.842,47.9585,27924.0
2021-03-31 13:35:00,53.52,53.55,53.48,53.53,18954.0,47.9675,47.9944,47.9316,47.9765,18954.0
2021-03-31 13:40:00,53.52,53.53,53.44,53.48,21632.0,47.9675,47.9765,47.8958,47.9316,21632.0
2021-03-31 13:45:00,53.48,53.49,53.41,53.46,48889.0,47.9316,47.9406,47.8689,47.9137,48889.0
2021-03-31 13:50:00,53.45,53.54,53.44,53.51,31546.0,47.9048,47.9854,47.8958,47.9585,31546.0
2021-03-31 13:55:00,53.5,53.55,53.49,53.53,20384.0,47.9496,47.9944,47.9406,47.9765,20384.0
2021-03-31 14:00:00,53.53,53.58,53.5,53.54,23962.0,47.9765,48.0213,47.9496,47.9854,23962.0
2021-03-31 14:05:00,53.52,53.6,53.51,53.54,15322.0,47.9675,48.0392,47.9585,47.9854,15322.0
2021-03-31 14:10:00,53.54,53.57,53.49,53.5,13782.0,47.9854,48.0123,47.9406,47.9496,13782.0
2021-03-31 14:15:00,53.51,53.59,53.5,53.53,16905.0,47.9585,48.0302,47.9496,47.9765,16905.0
2021-03-31 14:20:00,53.53,53.61,53.49,53.55,23352.0,47.9765,48.0482,47.9406,47.9944,23352.0
2021-03-31 14:25:00,53.55,53.59,53.45,53.53,29320.0,47.9944,48.0302,47.9048,47.9765,29320.0
2021-03-31 14:30:00,53.53,53.65,53.52,53.63,19622.0,47.9765,48.084,47.9675,48.0661,19622.0
2021-03-31 14:35:00,53.63,53.63,53.54,53.57,12803.0,48.0661,48.0661,47.9854,48.0123,12803.0
2021-03-31 14:40:00,53.57,53.6,53.48,53.59,18055.0,48.0123,48.0392,47.9316,48.0302,18055.0
2021-03-31 14:45:00,53.57,53.67,53.56,53.57,15531.0,48.0123,48.1019,48.0033,48.0123,15531.0
2021-03-31 14:50:00,53.6,53.71,53.58,53.7,20970.0,48.0392,48.1378,48.0213,48.1288,20970.0
2021-03-31 14:55:00,53.7,53.75,53.61,53.62,15037.0,48.1288,48.1736,48.0482,48.0571,15037.0
2021-03-31 15:00:00,53.61,53.61,53.49,53.49,17751.0,48.0482,48.0482,47.9406,47.9406,17751.0
2021-03-31 15:05:00,53.49,53.6,53.46,53.59,23558.0,47.9406,48.0392,47.9137,48.0302,23558.0
2021-03-31 15:10:00,53.61,53.64,53.53,53.6,19781.0,48.0482,48.075,47.9765,48.0392,19781.0
2021-03-31 15:15:00,53.61,53.69,53.59,53.68,28956.0,48.0482,48.1199,48.0302,48.1109,28956.0
2021-03-31 15:20:00,53.68,53.76,53.66,53.69,20232.0,48.1109,48.1826,48.093,48.1199,20232.0
2021-03-31 15:25:00,53.69,53.8,53.68,53.73,21103.0,48.1199,48.2184,48.1109,48.1557,21103.0
2021-03-31 15:30:00,53.72,53.82,53.72,53.8,19288.0,48.1467,48.2364,48.1467,48.2184,19288.0
2021-03-31 15:35:00,53.8,53.81,53.6,53.6,26863.0,48.2184,48.2274,48.0392,48.0392,26863.0
2021-03-31 15:40:00,53.6,53.68,53.58,53.65,32068.0,48.0392,48.1109,48.0213,48.084,32068.0
2021-03-31 15:45:00,53.65,53.65,53.54,53.62,42550.0,48.084,48.084,47.9854,48.0571,42550.0
2021-03-31 15:50:00,53.61,53.63,53.52,53.63,88267.0,48.0482,48.0661,47.9675,48.0661,88267.0
2021-03-31 15:55:00,53.62,53.67,53.48,53.49,362460.0,48.0571,48.1019,47.9316,47.9406,362460.0
2021-04-01 09:30:00,53.89,54.23,53.5,54.16,106250.0,48.2991,48.6038,47.9496,48.5411,106250.0
2021-04-01 09:35:00,54.19,54.35,53.82,53.84,58372.0,48.568,48.7114,48.2364,48.2543,58372.0
2021-04-01 09:40:00,53.84,54.19,53.81,54.11,45829.0,48.2543,48.568,48.2274,48.4963,45829.0
2021-04-01 09:45:00,54.13,54.4,54.1,54.22,29357.0,48.5142,48.7562,48.4873,48.5949,29357.0
2021-04-01 09:50:00,54.18,54.43,54.09,54.34,43291.0,48.559,48.7831,48.4784,48.7024,43291.0
2021-04-01 09:55:00,54.33,54.41,54.27,54.32,24100.0,48.6935,48.7652,48.6397,48.6845,24100.0
2021-04-01 10:00:00,54.34,54.52,54.32,54.5,24183.0,48.7024,48.8638,48.6845,48.8458,24183.0
2021-04-01 10:05:00,54.52,54.71,54.48,54.64,43086.0,48.8638,49.034,48.8279,48.9713,43086.0
2021-04-01 10:10:00,54.65,54.84,54.62,54.84,45187.0,48.9803,49.1506,48.9534,49.1506,45187.0
2021-04-01 10:15:00,54.81,54.86,54.75,54.77,34072.0,49.1237,49.1685,49.0699,49.0878,34072.0
2021-04-01 10:20:00,54.76,54.84,54.67,54.84,33976.0,49.0789,49.1506,48.9982,49.1506,33976.0
2021-04-01 10:25:00,54.86,55.0,54.79,54.99,34649.0,49.1685,49.294,49.1057,49.285,34649.0
2021-04-01 10:30:00,54.98,55.13,54.92,55.07,61898.0,49.276,49.4105,49.2223,49.3567,61898.0
2021-04-01 10:35:00,55.08,55.1,54.75,54.79,84706.0,49.3657,49.3836,49.0699,49.1057,84706.0
2021-04-01 10:40:00,54.8,54.84,54.52,54.82,39333.0,49.1147,49.1506,48.8638,49.1326,39333.0
2021-04-01 10:45:00,54.83,54.94,54.82,54.83,27914.0,49.1416,49.2402,49.1326,49.1416,27914.0
2021-04-01 10:50:00,54.83,54.86,54.52,54.54,29868.0,49.1416,49.1685,48.8638,48.8817,29868.0
2021-04-01 10:55:00,54.55,54.61,54.42,54.53,34365.0,48.8906,48.9444,48.7741,48.8727,34365.0
2021-04-01 11:00:00,54.54,54.82,54.53,54.79,38283.0,48.8817,49.1326,48.8727,49.1057,38283.0
2021-04-01 11:05:00,54.79,54.85,54.53,54.54,49323.0,49.1057,49.1595,48.8727,48.8817,49323.0
2021-04-01 11:10:00,54.54,54.57,54.43,54.57,26677.0,48.8817,48.9086,48.7831,48.9086,26677.0
2021-04-01 11:15:00,54.56,54.62,54.43,54.46,28679.0,48.8996,48.9534,48.7831,48.81,28679.0
2021-04-01 11:20:00,54.49,54.49,54.24,54.28,41912.0,48.8369,48.8369,48.6128,48.6487,41912.0
2021-04-01 11:25:00,54.28,54.29,54.17,54.22,46077.0,48.6487,48.6576,48.5501,48.5949,46077.0
2021-04-01 11:30:00,54.2,54.63,54.16,54.6,38371.0,48.577,48.9623,48.5411,48.9355,38371.0
2021-04-01 11:35:00,54.6,54.73,54.56,54.71,38203.0,48.9355,49.052,48.8996,49.034,38203.0
2021-04-01 11:40:00,54.71,54.76,54.62,54.62,52472.0,49.034,49.0789,48.9534,48.9534,52472.0
2021-04-01 11:45:00,54.63,54.68,54.35,54.37,33214.0,48.9623,49.0072,48.7114,48.7293,33214.0
2021-04-01 11:50:00,54.37,54.49,54.32,54.44,48121.0,48.7293,48.8369,48.6845,48.7921,48121.0
2021-04-01 11:55:00,54.43,54.46,54.2,54.23,23249.0,48.7831,48.81,48.577,48.6038,23249.0
2021-04-01 12:00:00,54.22,54.34,54.21,54.27,67578.0,48.5949,48.7024,48.5859,48.6397,67578.0
2021-04-01 12:05:00,54.27,54.49,54.26,54.47,42185.0,48.6397,48.8369,48.6307,48.8189,42185.0
2021-04-01 12:10:00,54.46,54.55,54.42,54.5,29580.0,48.81,48.8906,48.7741,48.8458,29580.0
2021-04-01 12:15:00,54.51,54.66,54.51,54.64,65587.0,48.8548,48.9892,48.8548,48.9713,65587.0
2021-04-01 12:20:00,54.65,54.75,54.63,54.74,29155.0,48.9803,49.0699,48.9623,49.0609,29155.0
2021-04-01 12:25:00,54.74,54.77,54.68,54.7,44918.0,49.0609,49.0878,49.0072,49.0251,44918.0
2021-04-01 12:30:00,54.71,54.79,54.56,54.66,78306.0,49.034,49.1057,48.8996,48.9892,78306.0
2021-04-01 12:35:00,54.67,54.8,54.62,54.77,44819.0,48.9982,49.1147,48.9534,49.0878,44819.0
2021-04-01 12:40:00,54.77,54.9,54.73,54.82,55312.0,49.0878,49.2043,49.052,49.1326,55312.0
2021-04-01 12:45:00,54.83,54.92,54.82,54.89,39906.0,49.1416,49.2223,49.1326,49.1954,39906.0
2021-04-01 12:50:00,54.88,54.98,54.8,54.81,207647.0,49.1864,49.276,49.1147,49.1237,207647.0
2021-04-01 12:55:00,54.81,54.88,54.7,54.8,228085.0,49.1237,49.1864,49.0251,49.1147,228085.0
2021-04-01 13:00:00,54.77,55.15,54.73,55.03,344338.0,49.0878,49.4284,49.052,49.3208,344338.0
2021-04-01 13:05:00,55.03,55.2,55.0,55.15,36109.0,49.3208,49.4732,49.294,49.4284,36109.0
2021-04-01 13:10:00,55.15,55.35,55.13,55.34,56709.0,49.4284,49.6076,49.4105,49.5987,56709.0
2021-04-01 13:15:00,55.34,55.38,55.17,55.26,41113.0,49.5987,49.6345,49.4463,49.527,41113.0
2021-04-01 13:20:00,55.26,55.29,55.18,55.25,36414.0,49.527,49.5539,49.4553,49.518,36414.0
2021-04-01 13:25:00,55.26,55.37,55.24,55.3,58316.0,49.527,49.6256,49.5091,49.5628,58316.0
2021-04-01 13:30:00,55.3,55.37,55.24,55.37,37083.0,49.5628,49.6256,49.5091,49.6256,37083.0
2021-04-01 13:35:00,55.37,55.37,55.22,55.29,26078.0,49.6256,49.6256,49.4911,49.5539,26078.0
2021-04-01 13:40:00,55.28,55.38,55.27,55.37,14293.0,49.5449,49.6345,49.5359,49.6256,14293.0
2021-04-01 13:45:00,55.38,55.52,55.38,55.49,41396.0,49.6345,49.76,49.6345,49.7331,41396.0
2021-04-01 13:50:00,55.48,55.55,55.45,55.51,49061.0,49.7242,49.7869,49.6973,49.751,49061.0
2021-04-01 13:55:00,55.53,55.56,55.45,55.53,35861.0,49.769,49.7959,49.6973,49.769,35861.0
2021-04-01 14:00:00,55.51,55.51,55.35,55.41,24347.0,49.751,49.751,49.6076,49.6614,24347.0
2021-04-01 14:05:00,55.42,55.53,55.4,55.5,24641.0,49.6704,49.769,49.6525,49.7421,24641.0
2021-04-01 14:10:00,55.49,55.53,55.31,55.33,24649.0,49.7331,49.769,49.5718,49.5897,24649.0
2021-04-01 14:15:00,55.32,55.37,55.23,55.27,12743.0,49.5808,49.6256,49.5001,49.5359,12743.0
2021-04-01 14:20:00,55.26,55.35,55.22,55.34,16615.0,49.527,49.6076,49.4911,49.5987,16615.0
2021-04-01 14:25:00,55.33,55.41,55.28,55.37,19311.0,49.5897,49.6614,49.5449,49.6256,19311.0
2021-04-01 14:30:00,55.37,55.44,55.32,55.38,18192.0,49.6256,49.6883,49.5808,49.6345,18192.0
2021-04-01 14:35:00,55.39,55.45,55.37,55.41,28255.0,49.6435,49.6973,49.6256,49.6614,28255.0
2021-04-01 14:40:00,55.41,55.43,55.33,55.38,27856.0,49.6614,49.6793,49.5897,49.6345,27856.0
2021-04-01 14:45:00,55.37,55.41,55.29,55.4,17704.0,49.6256,49.6614,49.5539,49.6525,17704.0
2021-04-01 14:50:00,55.4,55.44,55.35,55.38,22536.0,49.6525,49.6883,49.6076,49.6345,22536.0
2021-04-01 14:55:00,55.39,55.45,55.38,55.41,38946.0,49.6435,49.6973,49.6345,49.6614,38946.0
2021-04-01 15:00:00,55.41,55.45,55.38,55.4,35845.0,49.6614,49.6973,49.6345,49.6525,35845.0
2021-04-01 15:05:00,55.41,55.44,55.34,55.41,28397.0,49.6614,49.6883,49.5987,49.6614,28397.0
2021-04-01 15:10:00,55.41,55.48,55.35,55.4,27930.0,49.6614,49.7242,49.6076,49.6525,27930.0
2021-04-01 15:15:00,55.39,55.42,55.37,55.38,32327.0,49.6435,49.6704,49.6256,49.6345,32327.0
2021-04-01 15:20:00,55.37,55.4,55.34,55.36,29501.0,49.6256,49.6525,49.5987,49.6166,29501.0
2021-04-01 15:25:00,55.36,55.39,55.25,55.27,31147.0,49.6166,49.6435,49.518,49.5359,31147.0
2021-04-01 15:30:00,55.28,55.47,55.26,55.44,40090.0,49.5449,49.7152,49.527,49.6883,40090.0
2021-04-01 15:35:00,55.43,55.5,55.43,55.48,48169.0,49.6793,49.7421,49.6793,49.7242,48169.0
2021-04-01 15:40:00,55.48,55.54,55.38,55.41,43122.0,49.7242,49.7779,49.6345,49.6614,43122.0
2021-04-01 15:45:00,55.4,55.59,55.4,55.57,84853.0,49.6525,49.8227,49.6525,49.8048,84853.0
2021-04-01 15:50:00,55.57,55.68,55.53,55.65,148380.0,49.8048,49.9034,49.769,49.8765,148380.0
2021-04-01 15:55:00,55.65,55.82,55.55,55.81,265276.0,49.8765,50.0289,49.7869,50.0199,265276.0
2021-04-05 09:30:00,55.5,55.76,54.94,55.32,141920.0,49.7421,49.9751,49.2402,49.5808,141920.0
2021-04-05 09:35:00,55.34,55.44,55.11,55.12,69097.0,49.5987,49.6883,49.3925,49.4015,69097.0
2021-04-05 09:40:00,55.12,55.19,54.9,55.08,58970.0,49.4015,49.4642,49.2043,49.3657,58970.0
2021-04-05 09:45:00,55.04,55.22,54.98,55.06,40854.0,49.3298,49.4911,49.276,49.3477,40854.0
2021-04-05 09:50:00,55.04,55.21,54.89,55.19,40280.0,49.3298,49.4822,49.1954,49.4642,40280.0
2021-04-05 09:55:00,55.16,55.25,55.11,55.16,42100.0,49.4374,49.518,49.3925,49.4374,42100.0
2021-04-05 10:00:00,55.16,55.18,54.98,55.12,41209.0,49.4374,49.4553,49.276,49.4015,41209.0
2021-04-05 10:05:00,55.12,55.15,55.02,55.06,22645.0,49.4015,49.4284,49.3119,49.3477,22645.0
2021-04-05 10:10:00,55.05,55.08,54.77,54.86,87122.0,49.3388,49.3657,49.0878,49.1685,87122.0
2021-04-05 10:15:00,54.83,54.88,54.75,54.81,50703.0,49.1416,49.1864,49.0699,49.1237,50703.0
2021-04-05 10:20:00,54.8,54.87,54.7,54.85,52962.0,49.1147,49.1774,49.0251,49.1595,52962.0
2021-04-05 10:25:00,54.85,54.91,54.77,54.83,45260.0,49.1595,49.2133,49.0878,49.1416,45260.0
2021-04-05 10:30:00,54.84,54.95,54.83,54.86,28807.0,49.1506,49.2491,49.1416,49.1685,28807.0
2021-04-05 10:35:00,54.85,55.05,54.83,55.04,32485.0,49.1595,49.3388,49.1416,49.3298,32485.0
2021-04-05 10:40:00,55.02,55.12,54.97,55.04,40606.0,49.3119,49.4015,49.2671,49.3298,40606.0
2021-04-05 10:45:00,55.04,55.06,54.94,54.95,45585.0,49.3298,49.3477,49.2402,49.2491,45585.0
2021-04-05 10:50:00,54.93,55.03,54.9,55.02,77425.0,49.2312,49.3208,49.2043,49.3119,77425.0
2021-04-05 10:55:00,55.02,55.03,54.91,54.91,55278.0,49.3119,49.3208,49.2133,49.2133,55278.0
2021-04-05 11:00:00,54.91,54.99,54.87,54.96,43974.0,49.2133,49.285,49.1774,49.2581,43974.0
2021-04-05 11:05:00,54.97,55.11,54.95,55.05,28290.0,49.2671,49.3925,49.2491,49.3388,28290.0
2021-04-05 11:10:00,55.04,55.09,54.96,55.0,24682.0,49.3298,49.3746,49.2581,49.294,24682.0
2021-04-05 11:15:00,55.0,55.03,54.82,54.84,20204.0,49.294,49.3208,49.1326,49.1506,20204.0
2021-04-05 11:20:00,54.83,54.88,54.76,54.85,29151.0,49.1416,49.1864,49.0789,49.1595,29151.0
2021-04-05 11:25:00,54.83,54.85,54.74,54.81,43163.0,49.1416,49.1595,49.0609,49.1237,43163.0
2021-04-05 11:30:00,54.8,54.84,54.68,54.73,37554.0,49.1147,49.1506,49.0072,49.052,37554.0
2021-04-05 11:35:00,54.76,54.8,54.7,54.73,21779.0,49.0789,49.1147,49.0251,49.052,21779.0
2021-04-05 11:40:00,54.72,54.73,54.59,54.62,23626.0,49.043,49.052,48.9265,48.9534,23626.0
2021-04-05 11:45:00,54.6,54.61,54.51,54.54,21303.0,48.9355,48.9444,48.8548,48.8817,21303.0
2021-04-05 11:50:00,54.55,54.56,54.3,54.31,63620.0,48.8906,48.8996,48.6666,48.6755,63620.0
2021-04-05 11:55:00,54.31,54.34,54.25,54.26,72564.0,48.6755,48.7024,48.6218,48.6307,72564.0
2021-04-05 12:00:00,54.25,54.25,54.05,54.1,98614.0,48.6218,48.6218,48.4425,48.4873,98614.0
2021-04-05 12:05:00,54.09,54.09,53.94,54.02,134336.0,48.4784,48.4784,48.3439,48.4156,134336.0
2021-04-05 12:10:00,54.01,54.18,54.01,54.03,60312.0,48.4067,48.559,48.4067,48.4246,60312.0
2021-04-05 12:15:00,54.03,54.16,53.98,54.0,49184.0,48.4246,48.5411,48.3798,48.3977,49184.0
2021-04-05 12:20:00,54.0,54.02,53.93,53.93,48126.0,48.3977,48.4156,48.335,48.335,48126.0
2021-04-05 12:25:00,53.94,53.95,53.68,53.68,60640.0,48.3439,48.3529,48.1109,48.1109,60640.0
2021-04-05 12:30:00,53.68,53.72,53.54,53.54,49363.0,48.1109,48.1467,47.9854,47.9854,49363.0
2021-04-05 12:35:00,53.54,53.58,53.38,53.51,108748.0,47.9854,48.0213,47.842,47.9585,108748.0
2021-04-05 12:40:00,53.52,53.61,53.47,53.57,39195.0,47.9675,48.0482,47.9227,48.0123,39195.0
2021-04-05 12:45:00,53.63,53.65,53.57,53.59,28415.0,48.0661,48.084,48.0123,48.0302,28415.0
2021-04-05 12:50:00,53.59,53.67,53.52,53.62,48941.0,48.0302,48.1019,47.9675,48.0571,48941.0
2021-04-05 12:55:00,53.61,53.63,53.39,53.39,41114.0,48.0482,48.0661,47.851,47.851,41114.0
2021-04-05 13:00:00,53.4,53.72,53.39,53.71,71174.0,47.8599,48.1467,47.851,48.1378,71174.0
2021-04-05 13:05:00,53.71,53.71,53.51,53.68,38918.0,48.1378,48.1378,47.9585,48.1109,38918.0
2021-04-05 13:10:00,53.69,53.77,53.59,53.75,41489.0,48.1199,48.1916,48.0302,48.1736,41489.0
2021-04-05 13:15:00,53.75,53.81,53.73,53.8,40983.0,48.1736,48.2274,48.1557,48.2184,40983.0
2021-04-05 13:20:00,53.8,53.98,53.77,53.96,22817.0,48.2184,48.3798,48.1916,48.3618,22817.0
2021-04-05 13:25:00,53.95,53.97,53.86,53.88,27447.0,48.3529,48.3708,48.2722,48.2901,27447.0
2021-04-05 13:30:00,53.88,54.01,53.87,53.98,35053.0,48.2901,48.4067,48.2812,48.3798,35053.0
2021-04-05 13:35:00,53.96,54.02,53.94,53.95,18154.0,48.3618,48.4156,48.3439,48.3529,18154.0
2021-04-05 13:40:00,53.97,54.02,53.93,54.02,30663.0,48.3708,48.4156,48.335,48.4156,30663.0
2021-04-05 13:45:00,54.02,54.13,54.01,54.09,22736.0,48.4156,48.5142,48.4067,48.4784,22736.0
2021-04-05 13:50:00,54.08,54.11,54.0,54.01,31086.0,48.4694,48.4963,48.3977,48.4067,31086.0
2021-04-05 13:55:00,54.01,54.09,54.0,54.08,38595.0,48.4067,48.4784,48.3977,48.4694,38595.0
2021-04-05 14:00:00,54.08,54.08,53.97,53.98,73266.0,48.4694,48.4694,48.3708,48.3798,73266.0
2021-04-05 14:05:00,53.98,54.06,53.92,54.01,52050.0,48.3798,48.4515,48.326,48.4067,52050.0
2021-04-05 14:10:00,54.01,54.05,53.98,54.03,24934.0,48.4067,48.4425,48.3798,48.4246,24934.0
2021-04-05 14:15:00,54.03,54.07,53.9,53.98,49498.0,48.4246,48.4604,48.3081,48.3798,49498.0
2021-04-05 14:20:00,53.99,54.03,53.95,53.98,22465.0,48.3887,48.4246,48.3529,48.3798,22465.0
2021-04-05 14:25:00,53.98,54.0,53.95,53.99,22110.0,48.3798,48.3977,48.3529,48.3887,22110.0
2021-04-05 14:30:00,53.98,54.02,53.94,53.98,44796.0,48.3798,48.4156,48.3439,48.3798,44796.0
2021-04-05 14:35:00,53.97,54.0,53.89,53.95,70455.0,48.3708,48.3977,48.2991,48.3529,70455.0
2021-04-05 14:40:00,53.95,54.08,53.9,54.07,80774.0,48.3529,48.4694,48.3081,48.4604,80774.0
2021-04-05 14:45:00,54.08,54.1,53.9,53.98,42965.0,48.4694,48.4873,48.3081,48.3798,42965.0
2021-04-05 14:50:00,53.98,54.03,53.9,53.95,23169.0,48.3798,48.4246,48.3081,48.3529,23169.0
2021-04-05 14:55:00,53.96,53.98,53.84,53.84,29204.0,48.3618,48.3798,48.2543,48.2543,29204.0
2021-04-05 15:00:00,53.85,53.92,53.84,53.91,42284.0,48.2633,48.326,48.2543,48.317,42284.0
2021-04-05 15:05:00,53.91,54.14,53.91,54.11,39417.0,48.317,48.5232,48.317,48.4963,39417.0
2021-04-05 15:10:00,54.14,54.15,54.08,54.09,45474.0,48.5232,48.5321,48.4694,48.4784,45474.0
2021-04-05 15:15:00,54.09,54.18,54.08,54.15,33659.0,48.4784,48.559,48.4694,48.5321,33659.0
2021-04-05 15:20:00,54.16,54.2,54.07,54.19,32966.0,48.5411,48.577,48.4604,48.568,32966.0
2021-04-05 15:25:00,54.18,54.22,54.05,54.08,51136.0,48.559,48.5949,48.4425,48.4694,51136.0
2021-04-05 15:30:00,54.08,54.2,54.04,54.05,76488.0,48.4694,48.577,48.4336,48.4425,76488.0
2021-04-05 15:35:00,54.05,54.2,54.05,54.14,42490.0,48.4425,48.577,48.4425,48.5232,42490.0
2021-04-05 15:40:00,54.14,54.23,54.04,54.21,72607.0,48.5232,48.6038,48.4336,48.5859,72607.0
2021-04-05 15:45:00,54.21,54.24,54.09,54.12,67850.0,48.5859,48.6128,48.4784,48.5053,67850.0
2021-04-05 15:50:00,54.13,54.18,54.01,54.16,135204.0,48.5142,48.559,48.4067,48.5411,135204.0
2021-04-05 15:55:00,54.16,54.17,53.91,53.92,283146.0,48.5411,48.5501,48.317,48.326,283146.0
2021-04-06 09:30:00,54.37,55.14,54.35,55.05,104152.0,48.7293,49.4194,48.7114,49.3388,104152.0
2021-04-06 09:35:00,55.02,55.19,54.89,54.9,28442.0,49.3119,49.4642,49.1954,49.2043,28442.0
2021-04-06 09:40:00,54.91,54.98,54.73,54.82,32866.0,49.2133,49.276,49.052,49.1326,32866.0
2021-04-06 09:45:00,54.83,54.97,54.81,54.91,36711.0,49.1416,49.2671,49.1237,49.2133,36711.0
2021-04-06 09:50:00,54.93,55.01,54.8,54.88,26724.0,49.2312,49.3029,49.1147,49.1864,26724.0
2021-04-06 09:55:00,54.88,55.2,54.87,55.13,56216.0,49.1864,49.4732,49.1774,49.4105,56216.0
2021-04-06 10:00:00,55.05,55.21,54.98,55.18,33805.0,49.3388,49.4822,49.276,49.4553,33805.0
2021-04-06 10:05:00,55.2,55.22,54.99,55.08,22217.0,49.4732,49.4911,49.285,49.3657,22217.0
2021-04-06 10:10:00,55.06,55.06,54.89,54.98,38513.0,49.3477,49.3477,49.1954,49.276,38513.0
2021-04-06 10:15:00,54.98,55.02,54.85,54.99,54341.0,49.276,49.3119,49.1595,49.285,54341.0
2021-04-06 10:20:00,54.98,55.02,54.72,54.76,39698.0,49.276,49.3119,49.043,49.0789,39698.0
2021-04-06 10:25:00,54.77,54.84,54.68,54.73,35620.0,49.0878,49.1506,49.0072,49.052,35620.0
2021-04-06 10:30:00,54.75,54.79,54.58,54.74,25007.0,49.0699,49.1057,48.9175,49.0609,25007.0
2021-04-06 10:35:00,54.76,54.89,54.76,54.83,23657.0,49.0789,49.1954,49.0789,49.1416,23657.0
2021-04-06 10:40:00,54.84,54.88,54.78,54.78,13488.0,49.1506,49.1864,49.0968,49.0968,13488.0
2021-04-06 10:45:00,54.8,54.8,54.59,54.59,24885.0,49.1147,49.1147,48.9265,48.9265,24885.0
2021-04-06 10:50:00,54.59,54.66,54.56,54.65,24907.0,48.9265,48.9892,48.8996,48.9803,24907.0
2021-04-06 10:55:00,54.66,54.67,54.47,54.58,22101.0,48.9892,48.9982,48.8189,48.9175,22101.0
2021-04-06 11:00:00,54.55,54.55,54.31,54.33,26646.0,48.8906,48.8906,48.6755,48.6935,26646.0
2021-04-06 11:05:00,54.33,54.51,54.28,54.49,29537.0,48.6935,48.8548,48.6487,48.8369,29537.0
2021-04-06 11:10:00,54.5,54.51,54.33,54.36,40413.0,48.8458,48.8548,48.6935,48.7204,40413.0
2021-04-06 11:15:00,54.37,54.48,54.34,54.48,33340.0,48.7293,48.8279,48.7024,48.8279,33340.0
2021-04-06 11:20:00,54.47,54.49,54.29,54.36,31186.0,48.8189,48.8369,48.6576,48.7204,31186.0
2021-04-06 11:25:00,54.37,54.45,54.34,54.34,18741.0,48.7293,48.801,48.7024,48.7024,18741.0
2021-04-06 11:30:00,54.34,54.39,54.27,54.37,34318.0,48.7024,48.7472,48.6397,48.7293,34318.0
2021-04-06 11:35:00,54.36,54.41,54.33,54.35,21820.0,48.7204,48.7652,48.6935,48.7114,21820.0
2021-04-06 11:40:00,54.35,54.36,54.21,54.22,32673.0,48.7114,48.7204,48.5859,48.5949,32673.0
2021-04-06 11:45:00,54.22,54.32,54.17,54.3,74655.0,48.5949,48.6845,48.5501,48.6666,74655.0
2021-04-06 11:50:00,54.31,54.34,54.13,54.18,25569.0,48.6755,48.7024,48.5142,48.559,25569.0
2021-04-06 11:55:00,54.18,54.24,54.1,54.11,36770.0,48.559,48.6128,48.4873,48.4963,36770.0
2021-04-06 12:00:00,54.1,54.21,54.09,54.21,28463.0,48.4873,48.5859,48.4784,48.5859,28463.0
2021-04-06 12:05:00,54.21,54.21,54.12,54.12,16960.0,48.5859,48.5859,48.5053,48.5053,16960.0
2021-04-06 12:10:00,54.12,54.13,53.96,53.97,34032.0,48.5053,48.5142,48.3618,48.3708,34032.0
2021-04-06 12:15:00,53.99,54.04,53.92,53.93,25251.0,48.3887,48.4336,48.326,48.335,25251.0
2021-04-06 12:20:00,53.94,54.08,53.91,54.07,23030.0,48.3439,48.4694,48.317,48.4604,23030.0
2021-04-06 12:25:00,54.08,54.1,54.03,54.08,20497.0,48.4694,48.4873,48.4246,48.4694,20497.0
2021-04-06 12:30:00,54.06,54.06,53.87,53.92,41123.0,48.4515,48.4515,48.2812,48.326,41123.0
2021-04-06 12:35:00,53.91,53.92,53.78,53.81,35262.0,48.317,48.326,48.2005,48.2274,35262.0
2021-04-06 12:40:00,53.8,53.85,53.74,53.78,34258.0,48.2184,48.2633,48.1647,48.2005,34258.0
2021-04-06 12:45:00,53.78,53.78,53.67,53.72,48401.0,48.2005,48.2005,48.1019,48.1467,48401.0
2021-04-06 12:50:00,53.72,53.82,53.69,53.78,87556.0,48.1467,48.2364,48.1199,48.2005,87556.0
2021-04-06 12:55:00,53.77,53.81,53.73,53.8,41599.0,48.1916,48.2274,48.1557,48.2184,41599.0
2021-04-06 13:00:00,53.8,53.87,53.75,53.8,60962.0,48.2184,48.2812,48.1736,48.2184,60962.0
2021-04-06 13:05:00,53.8,53.8,53.68,53.68,45902.0,48.2184,48.2184,48.1109,48.1109,45902.0
2021-04-06 13:10:00,53.66,53.68,53.59,53.59,37630.0,48.093,48.1109,48.0302,48.0302,37630.0
2021-04-06 13:15:00,53.61,53.62,53.54,53.57,28126.0,48.0482,48.0571,47.9854,48.0123,28126.0
2021-04-06 13:20:00,53.57,53.65,53.55,53.55,25664.0,48.0123,48.084,47.9944,47.9944,25664.0
2021-04-06 13:25:00,53.55,53.55,53.43,53.44,48074.0,47.9944,47.9944,47.8868,47.8958,48074.0
2021-04-06 13:30:00,53.45,53.48,53.4,53.41,31146.0,47.9048,47.9316,47.8599,47.8689,31146.0
2021-04-06 13:35:00,53.42,53.5,53.38,53.48,39404.0,47.8779,47.9496,47.842,47.9316,39404.0
2021-04-06 13:40:00,53.48,53.59,53.43,53.45,37466.0,47.9316,48.0302,47.8868,47.9048,37466.0
2021-04-06 13:45:00,53.44,53.57,53.41,53.5,48626.0,47.8958,48.0123,47.8689,47.9496,48626.0
2021-04-06 13:50:00,53.49,53.55,53.48,53.55,25279.0,47.9406,47.9944,47.9316,47.9944,25279.0
2021-04-06 13:55:00,53.54,53.6,53.51,53.57,31929.0,47.9854,48.0392,47.9585,48.0123,31929.0
2021-04-06 14:00:00,53.57,53.63,53.51,53.58,50299.0,48.0123,48.0661,47.9585,48.0213,50299.0
2021-04-06 14:05:00,53.59,53.59,53.39,53.46,35916.0,48.0302,48.0302,47.851,47.9137,35916.0
2021-04-06 14:10:00,53.47,53.52,53.44,53.5,38960.0,47.9227,47.9675,47.8958,47.9496,38960.0
2021-04-06 14:15:00,53.5,53.61,53.5,53.52,27042.0,47.9496,48.0482,47.9496,47.9675,27042.0
2021-04-06 14:20:00,53.52,53.55,53.47,53.47,23132.0,47.9675,47.9944,47.9227,47.9227,23132.0
2021-04-06 14:25:00,53.48,53.52,53.43,53.48,51815.0,47.9316,47.9675,47.8868,47.9316,51815.0
2021-04-06 14:30:00,53.48,53.55,53.45,53.47,30743.0,47.9316,47.9944,47.9048,47.9227,30743.0
2021-04-06 14:35:00,53.49,53.49,53.32,53.36,43708.0,47.9406,47.9406,47.7882,47.8241,43708.0
2021-04-06 14:40:00,53.35,53.37,53.32,53.35,20260.0,47.8151,47.8331,47.7882,47.8151,20260.0
2021-04-06 14:45:00,53.35,53.47,53.35,53.47,33781.0,47.8151,47.9227,47.8151,47.9227,33781.0
2021-04-06 14:50:00,53.48,53.54,53.46,53.49,34538.0,47.9316,47.9854,47.9137,47.9406,34538.0
2021-04-06 14:55:00,53.49,53.51,53.34,53.36,41138.0,47.9406,47.9585,47.8062,47.8241,41138.0
2021-04-06 15:00:00,53.37,53.37,53.29,53.36,53943.0,47.8331,47.8331,47.7614,47.8241,53943.0
2021-04-06 15:05:00,53.36,53.41,53.32,53.34,29160.0,47.8241,47.8689,47.7882,47.8062,29160.0
2021-04-06 15:10:00,53.34,53.34,53.28,53.29,39338.0,47.8062,47.8062,47.7524,47.7614,39338.0
2021-04-06 15:15:00,53.28,53.44,53.25,53.43,45249.0,47.7524,47.8958,47.7255,47.8868,45249.0
2021-04-06 15:20:00,53.42,53.47,53.37,53.38,25339.0,47.8779,47.9227,47.8331,47.842,25339.0
2021-04-06 15:25:00,53.38,53.42,53.33,53.37,49431.0,47.842,47.8779,47.7972,47.8331,49431.0
2021-04-06 15:30:00,53.37,53.39,53.3,53.33,56660.0,47.8331,47.851,47.7703,47.7972,56660.0
2021-04-06 15:35:00,53.32,53.48,53.28,53.43,65951.0,47.7882,47.9316,47.7524,47.8868,65951.0
2021-04-06 15:40:00,53.43,53.45,53.34,53.34,47941.0,47.8868,47.9048,47.8062,47.8062,47941.0
2021-04-06 15:45:00,53.35,53.57,53.34,53.49,70659.0,47.8151,48.0123,47.8062,47.9406,70659.0
2021-04-06 15:50:00,53.48,53.6,53.46,53.57,136105.0,47.9316,48.0392,47.9137,48.0123,136105.0
2021-04-06 15:55:00,53.56,53.77,53.52,53.68,450458.0,48.0033,48.1916,47.9675,48.1109,450458.0
2021-04-07 09:30:00,53.53,53.71,53.34,53.6,106336.0,47.9765,48.1378,47.8062,48.0392,106336.0
2021-04-07 09:35:00,53.63,53.74,53.56,53.62,26160.0,48.0661,48.1647,48.0033,48.0571,26160.0
2021-04-07 09:40:00,53.61,53.75,53.57,53.67,13637.0,48.0482,48.1736,48.0123,48.1019,13637.0
2021-04-07 09:45:00,53.67,53.78,53.64,53.74,26585.0,48.1019,48.2005,48.075,48.1647,26585.0
2021-04-07 09:50:00,53.77,53.79,53.63,53.75,31877.0,48.1916,48.2095,48.0661,48.1736,31877.0
2021-04-07 09:55:00,53.75,53.9,53.71,53.85,30949.0,48.1736,48.3081,48.1378,48.2633,30949.0
2021-04-07 10:00:00,53.84,53.84,53.55,53.6,23134.0,48.2543,48.2543,47.9944,48.0392,23134.0
2021-04-07 10:05:00,53.58,53.63,53.46,53.63,22950.0,48.0213,48.0661,47.9137,48.0661,22950.0
2021-04-07 10:10:00,53.67,53.69,53.53,53.63,23139.0,48.1019,48.1199,47.9765,48.0661,23139.0
2021-04-07 10:15:00,53.62,53.74,53.59,53.7,25497.0,48.0571,48.1647,48.0302,48.1288,25497.0
2021-04-07 10:20:00,53.7,53.9,53.68,53.78,31089.0,48.1288,48.3081,48.1109,48.2005,31089.0
2021-04-07 10:25:00,53.78,53.84,53.74,53.81,26294.0,48.2005,48.2543,48.1647,48.2274,26294.0
2021-04-07 10:30:00,53.81,53.88,53.75,53.82,34524.0,48.2274,48.2901,48.1736,48.2364,34524.0
2021-04-07 10:35:00,53.84,53.84,53.71,53.74,31163.0,48.2543,48.2543,48.1378,48.1647,31163.0
2021-04-07 10:40:00,53.73,53.86,53.71,53.86,28827.0,48.1557,48.2722,48.1378,48.2722,28827.0
2021-04-07 10:45:00,53.84,53.91,53.83,53.88,36805.0,48.2543,48.317,48.2453,48.2901,36805.0
2021-04-07 10:50:00,53.88,53.96,53.85,53.95,37165.0,48.2901,48.3618,48.2633,48.3529,37165.0
2021-04-07 10:55:00,53.94,53.94,53.8,53.86,26293.0,48.3439,48.3439,48.2184,48.2722,26293.0
2021-04-07 11:00:00,53.84,53.84,53.52,53.69,27933.0,48.2543,48.2543,47.9675,48.1199,27933.0
2021-04-07 11:05:00,53.68,53.73,53.63,53.71,28906.0,48.1109,48.1557,48.0661,48.1378,28906.0
2021-04-07 11:10:00,53.73,53.88,53.72,53.84,28219.0,48.1557,48.2901,48.1467,48.2543,28219.0
2021-04-07 11:15:00,53.84,53.84,53.7,53.7,24436.0,48.2543,48.2543,48.1288,48.1288,24436.0
2021-04-07 11:20:00,53.69,53.81,53.66,53.77,25723.0,48.1199,48.2274,48.093,48.1916,25723.0
2021-04-07 11:25:00,53.75,53.85,53.73,53.81,19602.0,48.1736,48.2633,48.1557,48.2274,19602.0
2021-04-07 11:30:00,53.8,53.81,53.67,53.68,38522.0,48.2184,48.2274,48.1019,48.1109,38522.0
2021-04-07 11:35:00,53.67,53.7,53.58,53.58,23652.0,48.1019,48.1288,48.0213,48.0213,23652.0
2021-04-07 11:40:00,53.59,53.66,53.53,53.66,42996.0,48.0302,48.093,47.9765,48.093,42996.0
2021-04-07 11:45:00,53.65,53.65,53.48,53.5,22110.0,48.084,48.084,47.9316,47.9496,22110.0
2021-04-07 11:50:00,53.49,53.53,53.42,53.46,40272.0,47.9406,47.9765,47.8779,47.9137,40272.0
2021-04-07 11:55:00,53.46,53.49,53.42,53.47,13570.0,47.9137,47.9406,47.8779,47.9227,13570.0
2021-04-07 12:00:00,53.47,53.53,53.43,53.5,15522.0,47.9227,47.9765,47.8868,47.9496,15522.0
2021-04-07 12:05:00,53.5,53.51,53.39,53.41,18050.0,47.9496,47.9585,47.851,47.8689,18050.0
2021-04-07 12:10:00,53.4,53.41,53.35,53.39,16945.0,47.8599,47.8689,47.8151,47.851,16945.0
2021-04-07 12:15:00,53.39,53.41,53.31,53.36,19089.0,47.851,47.8689,47.7793,47.8241,19089.0
2021-04-07 12:20:00,53.37,53.47,53.35,53.44,15916.0,47.8331,47.9227,47.8151,47.8958,15916.0
2021-04-07 12:25:00,53.45,53.49,53.42,53.47,25860.0,47.9048,47.9406,47.8779,47.9227,25860.0
2021-04-07 12:30:00,53.46,53.6,53.45,53.6,15768.0,47.9137,48.0392,47.9048,48.0392,15768.0
2021-04-07 12:35:00,53.62,53.73,53.58,53.72,21427.0,48.0571,48.1557,48.0213,48.1467,21427.0
2021-04-07 12:40:00,53.73,53.81,53.68,53.75,24823.0,48.1557,48.2274,48.1109,48.1736,24823.0
2021-04-07 12:45:00,53.76,53.79,53.74,53.75,11756.0,48.1826,48.2095,48.1647,48.1736,11756.0
2021-04-07 12:50:00,53.76,53.86,53.76,53.86,16770.0,48.1826,48.2722,48.1826,48.2722,16770.0
2021-04-07 12:55:00,53.88,54.09,53.87,54.08,48890.0,48.2901,48.4784,48.2812,48.4694,48890.0
2021-04-07 13:00:00,54.1,54.17,54.06,54.13,30652.0,48.4873,48.5501,48.4515,48.5142,30652.0
2021-04-07 13:05:00,54.13,54.13,54.03,54.07,12358.0,48.5142,48.5142,48.4246,48.4604,12358.0
2021-04-07 13:10:00,54.06,54.09,54.0,54.0,29901.0,48.4515,48.4784,48.3977,48.3977,29901.0
2021-04-07 13:15:00,54.0,54.04,53.89,53.89,46046.0,48.3977,48.4336,48.2991,48.2991,46046.0
2021-04-07 13:20:00,53.89,53.99,53.88,53.92,21285.0,48.2991,48.3887,48.2901,48.326,21285.0
2021-04-07 13:25:00,53.92,54.01,53.92,53.98,11828.0,48.326,48.4067,48.326,48.3798,11828.0
2021-04-07 13:30:00,53.98,53.98,53.91,53.97,14014.0,48.3798,48.3798,48.317,48.3708,14014.0
2021-04-07 13:35:00,53.97,54.01,53.93,54.0,21442.0,48.3708,48.4067,48.335,48.3977,21442.0
2021-04-07 13:40:00,53.99,54.08,53.99,54.08,11922.0,48.3887,48.4694,48.3887,48.4694,11922.0
2021-04-07 13:45:00,54.09,54.1,54.02,54.05,11748.0,48.4784,48.4873,48.4156,48.4425,11748.0
2021-04-07 13:50:00,54.06,54.06,53.93,53.99,9460.0,48.4515,48.4515,48.335,48.3887,9460.0
2021-04-07 13:55:00,54.0,54.02,53.94,53.95,13820.0,48.3977,48.4156,48.3439,48.3529,13820.0
2021-04-07 14:00:00,53.93,54.0,53.9,53.96,7792.0,48.335,48.3977,48.3081,48.3618,7792.0
2021-04-07 14:05:00,53.94,54.07,53.94,54.06,12896.0,48.3439,48.4604,48.3439,48.4515,12896.0
2021-04-07 14:10:00,54.07,54.15,54.06,54.1,17423.0,48.4604,48.5321,48.4515,48.4873,17423.0
2021-04-07 14:15:00,54.1,54.1,53.97,53.99,8293.0,48.4873,48.4873,48.3708,48.3887,8293.0
2021-04-07 14:20:00,53.99,54.09,53.97,54.06,11721.0,48.3887,48.4784,48.3708,48.4515,11721.0
2021-04-07 14:25:00,54.06,54.08,53.9,53.91,46221.0,48.4515,48.4694,48.3081,48.317,46221.0
2021-04-07 14:30:00,53.89,54.0,53.88,53.99,58069.0,48.2991,48.3977,48.2901,48.3887,58069.0
2021-04-07 14:35:00,54.02,54.12,53.99,54.09,29617.0,48.4156,48.5053,48.3887,48.4784,29617.0
2021-04-07 14:40:00,54.09,54.09,54.05,54.07,11669.0,48.4784,48.4784,48.4425,48.4604,11669.0
2021-04-07 14:45:00,54.07,54.1,54.04,54.1,17274.0,48.4604,48.4873,48.4336,48.4873,17274.0
2021-04-07 14:50:00,54.1,54.13,54.01,54.03,31338.0,48.4873,48.5142,48.4067,48.4246,31338.0
2021-04-07 14:55:00,54.05,54.06,53.99,54.0,17796.0,48.4425,48.4515,48.3887,48.3977,17796.0
2021-04-07 15:00:00,54.01,54.01,53.9,53.98,34220.0,48.4067,48.4067,48.3081,48.3798,34220.0
2021-04-07 15:05:00,53.99,54.0,53.94,53.99,19521.0,48.3887,48.3977,48.3439,48.3887,19521.0
2021-04-07 15:10:00,54.0,54.0,53.92,53.93,18101.0,48.3977,48.3977,48.326,48.335,18101.0
2021-04-07 15:15:00,53.94,53.96,53.87,53.91,20525.0,48.3439,48.3618,48.2812,48.317,20525.0
2021-04-07 15:20:00,53.91,53.94,53.84,53.9,25538.0,48.317,48.3439,48.2543,48.3081,25538.0
2021-04-07 15:25:00,53.9,53.92,53.77,53.79,31157.0,48.3081,48.326,48.1916,48.2095,31157.0
2021-04-07 15:30:00,53.78,53.82,53.69,53.72,57800.0,48.2005,48.2364,48.1199,48.1467,57800.0
2021-04-07 15:35:00,53.72,53.81,53.67,53.8,39968.0,48.1467,48.2274,48.1019,48.2184,39968.0
2021-04-07 15:40:00,53.8,53.81,53.68,53.73,43956.0,48.2184,48.2274,48.1109,48.1557,43956.0
2021-04-07 15:45:00,53.73,53.86,53.71,53.82,48505.0,48.1557,48.2722,48.1378,48.2364,48505.0
2021-04-07 15:50:00,53.81,53.82,53.75,53.78,89733.0,48.2274,48.2364,48.1736,48.2005,89733.0
2021-04-07 15:55:00,53.78,54.02,53.77,54.01,282327.0,48.2005,48.4156,48.1916,48.4067,282327.0
2021-04-08 09:30:00,53.2,53.38,52.65,52.69,136313.0,47.6807,47.842,47.1878,47.2236,136313.0
2021-04-08 09:35:00,52.69,52.83,52.64,52.74,60060.0,47.2236,47.3491,47.1788,47.2684,60060.0
2021-04-08 09:40:00,52.74,52.82,52.53,52.56,51042.0,47.2684,47.3401,47.0802,47.1071,51042.0
2021-04-08 09:45:00,52.54,52.56,52.34,52.51,81669.0,47.0892,47.1071,46.9099,47.0623,81669.0
2021-04-08 09:50:00,52.5,52.7,52.47,52.65,83076.0,47.0533,47.2326,47.0264,47.1878,83076.0
2021-04-08 09:55:00,52.65,52.78,52.54,52.76,40507.0,47.1878,47.3043,47.0892,47.2863,40507.0
2021-04-08 10:00:00,52.76,52.8,52.55,52.64,34524.0,47.2863,47.3222,47.0981,47.1788,34524.0
2021-04-08 10:05:00,52.62,52.66,52.48,52.64,35982.0,47.1609,47.1967,47.0354,47.1788,35982.0
2021-04-08 10:10:00,52.64,52.8,52.59,52.78,44259.0,47.1788,47.3222,47.134,47.3043,44259.0
2021-04-08 10:15:00,52.78,52.85,52.68,52.85,21313.0,47.3043,47.367,47.2146,47.367,21313.0
2021-04-08 10:20:00,52.85,53.02,52.83,53.01,28777.0,47.367,47.5194,47.3491,47.5104,28777.0
2021-04-08 10:25:00,53.01,53.08,52.96,53.06,33955.0,47.5104,47.5731,47.4656,47.5552,33955.0
2021-04-08 10:30:00,53.08,53.12,53.0,53.12,32945.0,47.5731,47.609,47.5014,47.609,32945.0
2021-04-08 10:35:00,53.11,53.11,52.84,52.9,46614.0,47.6,47.6,47.358,47.4118,46614.0
2021-04-08 10:40:00,52.89,53.04,52.87,52.98,23846.0,47.4029,47.5373,47.3849,47.4835,23846.0
2021-04-08 10:45:00,52.98,53.13,52.96,53.0,26609.0,47.4835,47.618,47.4656,47.5014,26609.0
2021-04-08 10:50:00,53.0,53.06,52.95,53.03,27235.0,47.5014,47.5552,47.4566,47.5283,27235.0
2021-04-08 10:55:00,53.05,53.09,52.95,53.0,24892.0,47.5463,47.5821,47.4566,47.5014,24892.0
2021-04-08 11:00:00,53.04,53.16,53.04,53.14,20310.0,47.5373,47.6448,47.5373,47.6269,20310.0
2021-04-08 11:05:00,53.13,53.23,53.12,53.23,19353.0,47.618,47.7076,47.609,47.7076,19353.0
2021-04-08 11:10:00,53.22,53.35,53.22,53.34,36209.0,47.6986,47.8151,47.6986,47.8062,36209.0
2021-04-08 11:15:00,53.34,53.47,53.34,53.38,32043.0,47.8062,47.9227,47.8062,47.842,32043.0
2021-04-08 11:20:00,53.38,53.42,53.33,53.37,27840.0,47.842,47.8779,47.7972,47.8331,27840.0
2021-04-08 11:25:00,53.37,53.46,53.3,53.32,21795.0,47.8331,47.9137,47.7703,47.7882,21795.0
2021-04-08 11:30:00,53.33,53.43,53.32,53.41,51074.0,47.7972,47.8868,47.7882,47.8689,51074.0
2021-04-08 11:35:00,53.41,53.62,53.4,53.62,35232.0,47.8689,48.0571,47.8599,48.0571,35232.0
2021-04-08 11:40:00,53.62,53.7,53.55,53.55,23325.0,48.0571,48.1288,47.9944,47.9944,23325.0
2021-04-08 11:45:00,53.56,53.63,53.5,53.5,28371.0,48.0033,48.0661,47.9496,47.9496,28371.0
2021-04-08 11:50:00,53.5,53.61,53.49,53.61,15918.0,47.9496,48.0482,47.9406,48.0482,15918.0
2021-04-08 11:55:00,53.62,53.63,53.39,53.42,15649.0,48.0571,48.0661,47.851,47.8779,15649.0
2021-04-08 12:00:00,53.42,53.53,53.4,53.43,17605.0,47.8779,47.9765,47.8599,47.8868,17605.0
2021-04-08 12:05:00,53.44,53.52,53.43,53.52,11741.0,47.8958,47.9675,47.8868,47.9675,11741.0
2021-04-08 12:10:00,53.52,53.7,53.52,53.69,60553.0,47.9675,48.1288,47.9675,48.1199,60553.0
2021-04-08 12:15:00,53.69,53.82,53.68,53.77,52643.0,48.1199,48.2364,48.1109,48.1916,52643.0
2021-04-08 12:20:00,53.76,53.82,53.74,53.74,14624.0,48.1826,48.2364,48.1647,48.1647,14624.0
2021-04-08 12:25:00,53.74,53.75,53.62,53.63,31977.0,48.1647,48.1736,48.0571,48.0661,31977.0
2021-04-08 12:30:00,53.63,53.69,53.57,53.68,21284.0,48.0661,48.1199,48.0123,48.1109,21284.0
2021-04-08 12:35:00,53.68,53.7,53.56,53.56,13645.0,48.1109,48.1288,48.0033,48.0033,13645.0
2021-04-08 12:40:00,53.55,53.68,53.55,53.65,33981.0,47.9944,48.1109,47.9944,48.084,33981.0
2021-04-08 12:45:00,53.64,53.65,53.6,53.64,10957.0,48.075,48.084,48.0392,48.075,10957.0
2021-04-08 12:50:00,53.65,53.65,53.5,53.51,12802.0,48.084,48.084,47.9496,47.9585,12802.0
2021-04-08 12:55:00,53.51,53.55,53.43,53.44,12501.0,47.9585,47.9944,47.8868,47.8958,12501.0
2021-04-08 13:00:00,53.45,53.52,53.41,53.43,17297.0,47.9048,47.9675,47.8689,47.8868,17297.0
2021-04-08 13:05:00,53.42,53.51,53.41,53.49,14171.0,47.8779,47.9585,47.8689,47.9406,14171.0
2021-04-08 13:10:00,53.48,53.53,53.48,53.53,14934.0,47.9316,47.9765,47.9316,47.9765,14934.0
2021-04-08 13:15:00,53.52,53.62,53.52,53.56,14784.0,47.9675,48.0571,47.9675,48.0033,14784.0
2021-04-08 13:20:00,53.55,53.6,53.48,53.53,23099.0,47.9944,48.0392,47.9316,47.9765,23099.0
2021-04-08 13:25:00,53.52,53.56,53.51,53.53,11879.0,47.9675,48.0033,47.9585,47.9765,11879.0
2021-04-08 13:30:00,53.53,53.53,53.39,53.39,23588.0,47.9765,47.9765,47.851,47.851,23588.0
2021-04-08 13:35:00,53.39,53.4,53.28,53.29,19078.0,47.851,47.8599,47.7524,47.7614,19078.0
2021-04-08 13:40:00,53.29,53.34,53.23,53.26,17178.0,47.7614,47.8062,47.7076,47.7345,17178.0
2021-04-08 13:45:00,53.28,53.33,53.26,53.29,21065.0,47.7524,47.7972,47.7345,47.7614,21065.0
2021-04-08 13:50:00,53.28,53.31,53.2,53.21,17212.0,47.7524,47.7793,47.6807,47.6897,17212.0
2021-04-08 13:55:00,53.21,53.28,53.21,53.23,19834.0,47.6897,47.7524,47.6897,47.7076,19834.0
2021-04-08 14:00:00,53.23,53.3,53.21,53.27,17916.0,47.7076,47.7703,47.6897,47.7434,17916.0
2021-04-08 14:05:00,53.27,53.28,53.22,53.26,10836.0,47.7434,47.7524,47.6986,47.7345,10836.0
2021-04-08 14:10:00,53.27,53.3,53.19,53.19,9610.0,47.7434,47.7703,47.6717,47.6717,9610.0
2021-04-08 14:15:00,53.18,53.21,53.14,53.16,18222.0,47.6628,47.6897,47.6269,47.6448,18222.0
2021-04-08 14:20:00,53.16,53.23,53.15,53.22,17798.0,47.6448,47.7076,47.6359,47.6986,17798.0
2021-04-08 14:25:00,53.23,53.29,53.21,53.29,23500.0,47.7076,47.7614,47.6897,47.7614,23500.0
2021-04-08 14:30:00,53.28,53.36,53.27,53.31,18758.0,47.7524,47.8241,47.7434,47.7793,18758.0
2021-04-08 14:35:00,53.3,53.38,53.3,53.38,15135.0,47.7703,47.842,47.7703,47.842,15135.0
2021-04-08 14:40:00,53.37,53.43,53.36,53.39,20937.0,47.8331,47.8868,47.8241,47.851,20937.0
2021-04-08 14:45:00,53.38,53.4,53.31,53.39,12169.0,47.842,47.8599,47.7793,47.851,12169.0
2021-04-08 14:50:00,53.39,53.44,53.36,53.39,14946.0,47.851,47.8958,47.8241,47.851,14946.0
2021-04-08 14:55:00,53.4,53.44,53.38,53.44,13486.0,47.8599,47.8958,47.842,47.8958,13486.0
2021-04-08 15:00:00,53.44,53.51,53.43,53.46,19009.0,47.8958,47.9585,47.8868,47.9137,19009.0
2021-04-08 15:05:00,53.45,53.47,53.36,53.42,15039.0,47.9048,47.9227,47.8241,47.8779,15039.0
2021-04-08 15:10:00,53.43,53.43,53.33,53.36,21270.0,47.8868,47.8868,47.7972,47.8241,21270.0
2021-04-08 15:15:00,53.35,53.44,53.32,53.44,23973.0,47.8151,47.8958,47.7882,47.8958,23973.0
2021-04-08 15:20:00,53.47,53.47,53.36,53.38,22255.0,47.9227,47.9227,47.8241,47.842,22255.0
2021-04-08 15:25:00,53.39,53.43,53.35,53.41,21625.0,47.851,47.8868,47.8151,47.8689,21625.0
2021-04-08 15:30:00,53.41,53.41,53.33,53.33,26970.0,47.8689,47.8689,47.7972,47.7972,26970.0
2021-04-08 15:35:00,53.33,53.38,53.31,53.34,55297.0,47.7972,47.842,47.7793,47.8062,55297.0
2021-04-08 15:40:00,53.33,53.37,53.3,53.3,45083.0,47.7972,47.8331,47.7703,47.7703,45083.0
2021-04-08 15:45:00,53.3,53.44,53.28,53.43,57791.0,47.7703,47.8958,47.7524,47.8868,57791.0
2021-04-08 15:50:00,53.43,53.52,53.39,53.51,97131.0,47.8868,47.9675,47.851,47.9585,97131.0
2021-04-08 15:55:00,53.51,53.62,53.33,53.34,464185.0,47.9585,48.0571,47.7972,47.8062,464185.0
2021-04-09 09:30:00,53.36,53.58,53.15,53.52,64050.0,47.8241,48.0213,47.6359,47.9675,64050.0
2021-04-09 09:35:00,53.54,53.76,53.47,53.56,26930.0,47.9854,48.1826,47.9227,48.0033,26930.0
2021-04-09 09:40:00,53.51,53.62,53.36,53.38,25497.0,47.9585,48.0571,47.8241,47.842,25497.0
2021-04-09 09:45:00,53.34,53.68,53.34,53.63,41782.0,47.8062,48.1109,47.8062,48.0661,41782.0
2021-04-09 09:50:00,53.63,53.76,53.62,53.69,18148.0,48.0661,48.1826,48.0571,48.1199,18148.0
2021-04-09 09:55:00,53.7,53.78,53.62,53.78,27677.0,48.1288,48.2005,48.0571,48.2005,27677.0
2021-04-09 10:00:00,53.76,53.81,53.34,53.36,52138.0,48.1826,48.2274,47.8062,47.8241,52138.0
2021-04-09 10:05:00,53.38,53.4,52.94,52.97,54521.0,47.842,47.8599,47.4477,47.4746,54521.0
2021-04-09 10:10:00,52.96,53.02,52.84,53.0,32188.0,47.4656,47.5194,47.358,47.5014,32188.0
2021-04-09 10:15:00,53.01,53.06,52.93,53.0,30382.0,47.5104,47.5552,47.4387,47.5014,30382.0
2021-04-09 10:20:00,52.99,53.18,52.97,53.16,29779.0,47.4925,47.6628,47.4746,47.6448,29779.0
2021-04-09 10:25:00,53.13,53.16,52.98,53.02,42718.0,47.618,47.6448,47.4835,47.5194,42718.0
2021-04-09 10:30:00,53.01,53.1,52.98,52.98,27526.0,47.5104,47.5911,47.4835,47.4835,27526.0
2021-04-09 10:35:00,52.99,53.06,52.93,52.97,28287.0,47.4925,47.5552,47.4387,47.4746,28287.0
2021-04-09 10:40:00,52.97,53.04,52.95,52.98,30259.0,47.4746,47.5373,47.4566,47.4835,30259.0
2021-04-09 10:45:00,52.96,53.07,52.94,53.06,26244.0,47.4656,47.5642,47.4477,47.5552,26244.0
2021-04-09 10:50:00,53.06,53.17,53.04,53.16,34129.0,47.5552,47.6538,47.5373,47.6448,34129.0
2021-04-09 10:55:00,53.18,53.2,53.11,53.19,14755.0,47.6628,47.6807,47.6,47.6717,14755.0
2021-04-09 11:00:00,53.19,53.33,53.17,53.28,22833.0,47.6717,47.7972,47.6538,47.7524,22833.0
2021-04-09 11:05:00,53.27,53.3,53.12,53.16,40232.0,47.7434,47.7703,47.609,47.6448,40232.0
2021-04-09 11:10:00,53.17,53.39,53.15,53.27,92172.0,47.6538,47.851,47.6359,47.7434,92172.0
2021-04-09 11:15:00,53.29,53.3,53.18,53.25,21426.0,47.7614,47.7703,47.6628,47.7255,21426.0
2021-04-09 11:20:00,53.26,53.3,53.17,53.17,23290.0,47.7345,47.7703,47.6538,47.6538,23290.0
2021-04-09 11:25:00,53.2,53.25,53.17,53.24,18311.0,47.6807,47.7255,47.6538,47.7165,18311.0
2021-04-09 11:30:00,53.24,53.29,53.14,53.15,23053.0,47.7165,47.7614,47.6269,47.6359,23053.0
2021-04-09 11:35:00,53.16,53.19,53.11,53.12,12398.0,47.6448,47.6717,47.6,47.609,12398.0
2021-04-09 11:40:00,53.1,53.12,53.03,53.12,23891.0,47.5911,47.609,47.5283,47.609,23891.0
2021-04-09 11:45:00,53.12,53.15,53.11,53.15,10635.0,47.609,47.6359,47.6,47.6359,10635.0
2021-04-09 11:50:00,53.16,53.17,53.11,53.13,12701.0,47.6448,47.6538,47.6,47.618,12701.0
2021-04-09 11:55:00,53.11,53.11,53.0,53.03,21213.0,47.6,47.6,47.5014,47.5283,21213.0
2021-04-09 12:00:00,53.01,53.01,52.85,52.86,23595.0,47.5104,47.5104,47.367,47.376,23595.0
2021-04-09 12:05:00,52.85,52.86,52.74,52.77,17496.0,47.367,47.376,47.2684,47.2953,17496.0
2021-04-09 12:10:00,52.77,52.8,52.75,52.79,14981.0,47.2953,47.3222,47.2774,47.3132,14981.0
2021-04-09 12:15:00,52.8,52.86,52.77,52.83,17521.0,47.3222,47.376,47.2953,47.3491,17521.0
2021-04-09 12:20:00,52.82,52.82,52.7,52.72,15775.0,47.3401,47.3401,47.2326,47.2505,15775.0
2021-04-09 12:25:00,52.72,52.8,52.67,52.8,28760.0,47.2505,47.3222,47.2057,47.3222,28760.0
2021-04-09 12:30:00,52.78,52.79,52.68,52.68,18212.0,47.3043,47.3132,47.2146,47.2146,18212.0
2021-04-09 12:35:00,52.69,52.77,52.68,52.74,15149.0,47.2236,47.2953,47.2146,47.2684,15149.0
2021-04-09 12:40:00,52.73,52.91,52.73,52.89,18715.0,47.2595,47.4208,47.2595,47.4029,18715.0
2021-04-09 12:45:00,52.87,52.93,52.81,52.83,19603.0,47.3849,47.4387,47.3312,47.3491,19603.0
2021-04-09 12:50:00,52.82,52.83,52.75,52.81,14934.0,47.3401,47.3491,47.2774,47.3312,14934.0
2021-04-09 12:55:00,52.81,52.88,52.8,52.84,19043.0,47.3312,47.3939,47.3222,47.358,19043.0
2021-04-09 13:00:00,52.84,52.88,52.83,52.84,13855.0,47.358,47.3939,47.3491,47.358,13855.0
2021-04-09 13:05:00,52.85,52.93,52.84,52.91,12274.0,47.367,47.4387,47.358,47.4208,12274.0
2021-04-09 13:10:00,52.91,52.94,52.87,52.9,19513.0,47.4208,47.4477,47.3849,47.4118,19513.0
2021-04-09 13:15:00,52.89,52.9,52.82,52.85,28630.0,47.4029,47.4118,47.3401,47.367,28630.0
2021-04-09 13:20:00,52.84,52.88,52.81,52.88,14454.0,47.358,47.3939,47.3312,47.3939,14454.0
2021-04-09 13:25:00,52.89,52.91,52.85,52.87,18869.0,47.4029,47.4208,47.367,47.3849,18869.0
2021-04-09 13:30:00,52.87,52.87,52.74,52.77,18026.0,47.3849,47.3849,47.2684,47.2953,18026.0
2021-04-09 13:35:00,52.77,52.82,52.75,52.76,20129.0,47.2953,47.3401,47.2774,47.2863,20129.0
2021-04-09 13:40:00,52.76,52.77,52.66,52.7,21024.0,47.2863,47.2953,47.1967,47.2326,21024.0
2021-04-09 13:45:00,52.71,52.76,52.67,52.7,16230.0,47.2415,47.2863,47.2057,47.2326,16230.0
2021-04-09 13:50:00,52.71,52.83,52.68,52.83,21130.0,47.2415,47.3491,47.2146,47.3491,21130.0
2021-04-09 13:55:00,52.81,52.81,52.73,52.78,9286.0,47.3312,47.3312,47.2595,47.3043,9286.0
2021-04-09 14:00:00,52.78,52.8,52.73,52.77,21276.0,47.3043,47.3222,47.2595,47.2953,21276.0
2021-04-09 14:05:00,52.78,52.81,52.71,52.77,16954.0,47.3043,47.3312,47.2415,47.2953,16954.0
2021-04-09 14:10:00,52.78,52.81,52.75,52.78,13828.0,47.3043,47.3312,47.2774,47.3043,13828.0
2021-04-09 14:15:00,52.78,52.85,52.76,52.85,23976.0,47.3043,47.367,47.2863,47.367,23976.0
2021-04-09 14:20:00,52.85,52.98,52.85,52.97,14685.0,47.367,47.4835,47.367,47.4746,14685.0
2021-04-09 14:25:00,52.97,53.02,52.94,52.98,26961.0,47.4746,47.5194,47.4477,47.4835,26961.0
2021-04-09 14:30:00,52.98,53.02,52.96,52.97,21358.0,47.4835,47.5194,47.4656,47.4746,21358.0
2021-04-09 14:35:00,52.97,52.99,52.91,52.96,15000.0,47.4746,47.4925,47.4208,47.4656,15000.0
2021-04-09 14:40:00,52.96,53.05,52.92,53.03,18068.0,47.4656,47.5463,47.4297,47.5283,18068.0
2021-04-09 14:45:00,53.03,53.04,52.9,52.91,15199.0,47.5283,47.5373,47.4118,47.4208,15199.0
2021-04-09 14:50:00,52.91,52.96,52.91,52.92,18976.0,47.4208,47.4656,47.4208,47.4297,18976.0
2021-04-09 14:55:00,52.93,52.93,52.86,52.92,12733.0,47.4387,47.4387,47.376,47.4297,12733.0
2021-04-09 15:00:00,52.92,52.99,52.92,52.93,18929.0,47.4297,47.4925,47.4297,47.4387,18929.0
2021-04-09 15:05:00,52.93,52.95,52.83,52.84,19664.0,47.4387,47.4566,47.3491,47.358,19664.0
2021-04-09 15:10:00,52.84,52.84,52.72,52.74,46571.0,47.358,47.358,47.2505,47.2684,46571.0
2021-04-09 15:15:00,52.73,52.78,52.69,52.78,25198.0,47.2595,47.3043,47.2236,47.3043,25198.0
2021-04-09 15:20:00,52.78,52.85,52.74,52.84,19280.0,47.3043,47.367,47.2684,47.358,19280.0
2021-04-09 15:25:00,52.85,52.99,52.85,52.94,35666.0,47.367,47.4925,47.367,47.4477,35666.0
2021-04-09 15:30:00,52.94,53.0,52.91,52.91,34089.0,47.4477,47.5014,47.4208,47.4208,34089.0
2021-04-09 15:35:00,52.92,52.98,52.88,52.89,40710.0,47.4297,47.4835,47.3939,47.4029,40710.0
2021-04-09 15:40:00,52.89,52.9,52.79,52.8,39800.0,47.4029,47.4118,47.3132,47.3222,39800.0
2021-04-09 15:45:00,52.8,52.91,52.8,52.87,53491.0,47.3222,47.4208,47.3222,47.3849,53491.0
2021-04-09 15:50:00,52.88,53.01,52.88,52.98,94849.0,47.3939,47.5104,47.3939,47.4835,94849.0
2021-04-09 15:55:00,52.97,52.99,52.77,52.84,177004.0,47.4746,47.4925,47.2953,47.358,177004.0
2021-04-12 09:30:00,53.42,53.63,53.05,53.63,92947.0,47.8779,48.0661,47.5463,48.0661,92947.0
2021-04-12 09:35:00,53.65,53.75,53.36,53.39,32511.0,48.084,48.1736,47.8241,47.851,32511.0
2021-04-12 09:40:00,53.37,53.37,53.17,53.34,21306.0,47.8331,47.8331,47.6538,47.8062,21306.0
2021-04-12 09:45:00,53.34,53.41,53.13,53.16,33205.0,47.8062,47.8689,47.618,47.6448,33205.0
2021-04-12 09:50:00,53.17,53.22,53.05,53.11,21170.0,47.6538,47.6986,47.5463,47.6,21170.0
2021-04-12 09:55:00,53.12,53.18,53.03,53.15,19375.0,47.609,47.6628,47.5283,47.6359,19375.0
2021-04-12 10:00:00,53.11,53.31,53.09,53.31,33957.0,47.6,47.7793,47.5821,47.7793,33957.0
2021-04-12 10:05:00,53.28,53.36,53.24,53.33,20136.0,47.7524,47.8241,47.7165,47.7972,20136.0
2021-04-12 10:10:00,53.34,53.34,53.07,53.17,21365.0,47.8062,47.8062,47.5642,47.6538,21365.0
2021-04-12 10:15:00,53.17,53.23,53.07,53.19,20167.0,47.6538,47.7076,47.5642,47.6717,20167.0
2021-04-12 10:20:00,53.2,53.26,53.13,53.24,17299.0,47.6807,47.7345,47.618,47.7165,17299.0
2021-04-12 10:25:00,53.21,53.26,53.01,53.05,22706.0,47.6897,47.7345,47.5104,47.5463,22706.0
2021-04-12 10:30:00,53.06,53.13,53.03,53.12,13118.0,47.5552,47.618,47.5283,47.609,13118.0
2021-04-12 10:35:00,53.13,53.16,53.03,53.09,28433.0,47.618,47.6448,47.5283,47.5821,28433.0
2021-04-12 10:40:00,53.08,53.08,52.94,53.04,18597.0,47.5731,47.5731,47.4477,47.5373,18597.0
2021-04-12 10:45:00,53.0,53.06,52.96,53.05,24845.0,47.5014,47.5552,47.4656,47.5463,24845.0
2021-04-12 10:50:00,53.04,53.05,52.9,52.95,20190.0,47.5373,47.5463,47.4118,47.4566,20190.0
2021-04-12 10:55:00,52.94,53.06,52.93,53.0,24403.0,47.4477,47.5552,47.4387,47.5014,24403.0
2021-04-12 11:00:00,52.98,52.99,52.79,52.8,21779.0,47.4835,47.4925,47.3132,47.3222,21779.0
2021-04-12 11:05:00,52.8,52.84,52.72,52.72,14102.0,47.3222,47.358,47.2505,47.2505,14102.0
2021-04-12 11:10:00,52.71,52.84,52.68,52.8,24692.0,47.2415,47.358,47.2146,47.3222,24692.0
2021-04-12 11:15:00,52.79,52.89,52.75,52.89,29127.0,47.3132,47.4029,47.2774,47.4029,29127.0
2021-04-12 11:20:00,52.88,52.88,52.81,52.85,18962.0,47.3939,47.3939,47.3312,47.367,18962.0
2021-04-12 11:25:00,52.85,52.85,52.77,52.83,23402.0,47.367,47.367,47.2953,47.3491,23402.0
2021-04-12 11:30:00,52.82,52.95,52.82,52.93,36740.0,47.3401,47.4566,47.3401,47.4387,36740.0
2021-04-12 11:35:00,52.92,52.92,52.78,52.83,37599.0,47.4297,47.4297,47.3043,47.3491,37599.0
2021-04-12 11:40:00,52.84,52.88,52.75,52.83,22657.0,47.358,47.3939,47.2774,47.3491,22657.0
2021-04-12 11:45:00,52.82,52.93,52.81,52.89,20613.0,47.3401,47.4387,47.3312,47.4029,20613.0
2021-04-12 11:50:00,52.9,52.94,52.84,52.85,30948.0,47.4118,47.4477,47.358,47.367,30948.0
2021-04-12 11:55:00,52.85,52.9,52.82,52.82,15466.0,47.367,47.4118,47.3401,47.3401,15466.0
2021-04-12 12:00:00,52.82,52.83,52.75,52.76,22848.0,47.3401,47.3491,47.2774,47.2863,22848.0
2021-04-12 12:05:00,52.76,52.77,52.69,52.69,15648.0,47.2863,47.2953,47.2236,47.2236,15648.0
2021-04-12 12:10:00,52.69,52.73,52.66,52.7,34277.0,47.2236,47.2595,47.1967,47.2326,34277.0
2021-04-12 12:15:00,52.7,52.73,52.65,52.66,34146.0,47.2326,47.2595,47.1878,47.1967,34146.0
2021-04-12 12:20:00,52.66,52.67,52.61,52.62,32532.0,47.1967,47.2057,47.1519,47.1609,32532.0
2021-04-12 12:25:00,52.62,52.64,52.52,52.64,62905.0,47.1609,47.1788,47.0712,47.1788,62905.0
2021-04-12 12:30:00,52.64,52.66,52.57,52.59,39798.0,47.1788,47.1967,47.1161,47.134,39798.0
2021-04-12 12:35:00,52.6,52.63,52.57,52.59,26897.0,47.1429,47.1698,47.1161,47.134,26897.0
2021-04-12 12:40:00,52.59,52.59,52.52,52.57,25879.0,47.134,47.134,47.0712,47.1161,25879.0
2021-04-12 12:45:00,52.57,52.57,52.53,52.55,23302.0,47.1161,47.1161,47.0802,47.0981,23302.0
2021-04-12 12:50:00,52.56,52.66,52.54,52.65,20025.0,47.1071,47.1967,47.0892,47.1878,20025.0
2021-04-12 12:55:00,52.65,52.75,52.63,52.66,38259.0,47.1878,47.2774,47.1698,47.1967,38259.0
2021-04-12 13:00:00,52.66,52.66,52.44,52.48,39661.0,47.1967,47.1967,46.9995,47.0354,39661.0
2021-04-12 13:05:00,52.48,52.49,52.41,52.45,24505.0,47.0354,47.0444,46.9727,47.0085,24505.0
2021-04-12 13:10:00,52.46,52.48,52.42,52.48,12730.0,47.0175,47.0354,46.9816,47.0354,12730.0
2021-04-12 13:15:00,52.48,52.48,52.42,52.42,31862.0,47.0354,47.0354,46.9816,46.9816,31862.0
2021-04-12 13:20:00,52.43,52.46,52.36,52.43,37300.0,46.9906,47.0175,46.9278,46.9906,37300.0
2021-04-12 13:25:00,52.44,52.51,52.39,52.49,17541.0,46.9995,47.0623,46.9547,47.0444,17541.0
2021-04-12 13:30:00,52.49,52.49,52.42,52.46,17286.0,47.0444,47.0444,46.9816,47.0175,17286.0
2021-04-12 13:35:00,52.47,52.47,52.33,52.38,23979.0,47.0264,47.0264,46.901,46.9458,23979.0
2021-04-12 13:40:00,52.37,52.37,52.31,52.36,19639.0,46.9368,46.9368,46.883,46.9278,19639.0
2021-04-12 13:45:00,52.36,52.37,52.27,52.29,22717.0,46.9278,46.9368,46.8472,46.8651,22717.0
2021-04-12 13:50:00,52.29,52.3,52.18,52.22,29259.0,46.8651,46.8741,46.7665,46.8024,29259.0
2021-04-12 13:55:00,52.21,52.23,52.14,52.21,25454.0,46.7934,46.8113,46.7307,46.7934,25454.0
2021-04-12 14:00:00,52.21,52.26,52.08,52.1,33328.0,46.7934,46.8382,46.6769,46.6948,33328.0
2021-04-12 14:05:00,52.1,52.12,52.02,52.04,33784.0,46.6948,46.7127,46.6231,46.641,33784.0
2021-04-12 14:10:00,52.04,52.18,52.02,52.17,35468.0,46.641,46.7665,46.6231,46.7576,35468.0
2021-04-12 14:15:00,52.18,52.34,52.13,52.27,44395.0,46.7665,46.9099,46.7217,46.8472,44395.0
2021-04-12 14:20:00,52.26,52.31,52.23,52.28,12254.0,46.8382,46.883,46.8113,46.8561,12254.0
2021-04-12 14:25:00,52.28,52.31,52.2,52.27,14945.0,46.8561,46.883,46.7844,46.8472,14945.0
2021-04-12 14:30:00,52.27,52.27,52.12,52.14,16106.0,46.8472,46.8472,46.7127,46.7307,16106.0
2021-04-12 14:35:00,52.15,52.23,52.14,52.22,16137.0,46.7396,46.8113,46.7307,46.8024,16137.0
2021-04-12 14:40:00,52.21,52.21,52.15,52.15,14772.0,46.7934,46.7934,46.7396,46.7396,14772.0
2021-04-12 14:45:00,52.16,52.18,52.12,52.16,20423.0,46.7486,46.7665,46.7127,46.7486,20423.0
2021-04-12 14:50:00,52.16,52.23,52.14,52.22,18114.0,46.7486,46.8113,46.7307,46.8024,18114.0
2021-04-12 14:55:00,52.22,52.23,52.17,52.2,19276.0,46.8024,46.8113,46.7576,46.7844,19276.0
2021-04-12 15:00:00,52.2,52.21,52.14,52.21,24172.0,46.7844,46.7934,46.7307,46.7934,24172.0
2021-04-12 15:05:00,52.21,52.28,52.2,52.25,15898.0,46.7934,46.8561,46.7844,46.8293,15898.0
2021-04-12 15:10:00,52.25,52.27,52.2,52.22,26566.0,46.8293,46.8472,46.7844,46.8024,26566.0
2021-04-12 15:15:00,52.23,52.26,52.21,52.25,16651.0,46.8113,46.8382,46.7934,46.8293,16651.0
2021-04-12 15:20:00,52.25,52.4,52.25,52.39,48527.0,46.8293,46.9637,46.8293,46.9547,48527.0
2021-04-12 15:25:00,52.38,52.39,52.32,52.32,18275.0,46.9458,46.9547,46.892,46.892,18275.0
2021-04-12 15:30:00,52.33,52.33,52.25,52.26,25708.0,46.901,46.901,46.8293,46.8382,25708.0
2021-04-12 15:35:00,52.26,52.36,52.25,52.34,30817.0,46.8382,46.9278,46.8293,46.9099,30817.0
2021-04-12 15:40:00,52.34,52.35,52.27,52.29,38245.0,46.9099,46.9189,46.8472,46.8651,38245.0
2021-04-12 15:45:00,52.28,52.29,52.16,52.2,44460.0,46.8561,46.8651,46.7486,46.7844,44460.0
2021-04-12 15:50:00,52.2,52.34,52.17,52.33,110487.0,46.7844,46.9099,46.7576,46.901,110487.0
2021-04-12 15:55:00,52.33,52.38,52.21,52.22,286487.0,46.901,46.9458,46.7934,46.8024,286487.0
2021-04-13 09:30:00,51.8,52.2,51.7,51.83,118977.0,46.4259,46.7844,46.3363,46.4528,118977.0
2021-04-13 09:35:00,51.83,51.84,51.67,51.76,40899.0,46.4528,46.4618,46.3094,46.3901,40899.0
2021-04-13 09:40:00,51.75,51.83,51.66,51.77,31991.0,46.3811,46.4528,46.3005,46.3991,31991.0
2021-04-13 09:45:00,51.78,51.8,51.6,51.61,23315.0,46.408,46.4259,46.2467,46.2557,23315.0
2021-04-13 09:50:00,51.58,51.76,51.55,51.72,21522.0,46.2288,46.3901,46.2019,46.3542,21522.0
2021-04-13 09:55:00,51.71,51.92,51.67,51.85,28458.0,46.3453,46.5335,46.3094,46.4708,28458.0
2021-04-13 10:00:00,51.86,52.26,51.86,52.18,36211.0,46.4797,46.8382,46.4797,46.7665,36211.0
2021-04-13 10:05:00,52.18,52.19,52.05,52.14,37287.0,46.7665,46.7755,46.65,46.7307,37287.0
2021-04-13 10:10:00,52.14,52.22,52.03,52.16,50241.0,46.7307,46.8024,46.6321,46.7486,50241.0
2021-04-13 10:15:00,52.16,52.19,52.05,52.14,33800.0,46.7486,46.7755,46.65,46.7307,33800.0
2021-04-13 10:20:00,52.14,52.21,52.06,52.1,64703.0,46.7307,46.7934,46.659,46.6948,64703.0
2021-04-13 10:25:00,52.08,52.22,52.07,52.12,27762.0,46.6769,46.8024,46.6679,46.7127,27762.0
2021-04-13 10:30:00,52.13,52.22,52.09,52.22,36880.0,46.7217,46.8024,46.6859,46.8024,36880.0
2021-04-13 10:35:00,52.21,52.32,52.05,52.05,27006.0,46.7934,46.892,46.65,46.65,27006.0
2021-04-13 10:40:00,52.05,52.2,52.0,52.18,26179.0,46.65,46.7844,46.6052,46.7665,26179.0
2021-04-13 10:45:00,52.19,52.24,52.14,52.21,25209.0,46.7755,46.8203,46.7307,46.7934,25209.0
2021-04-13 10:50:00,52.21,52.27,52.07,52.25,25016.0,46.7934,46.8472,46.6679,46.8293,25016.0
2021-04-13 10:55:00,52.26,52.27,52.17,52.26,25151.0,46.8382,46.8472,46.7576,46.8382,25151.0
2021-04-13 11:00:00,52.26,52.35,52.21,52.33,20268.0,46.8382,46.9189,46.7934,46.901,20268.0
2021-04-13 11:05:00,52.33,52.45,52.33,52.44,17225.0,46.901,47.0085,46.901,46.9995,17225.0
2021-04-13 11:10:00,52.46,52.5,52.39,52.45,28520.0,47.0175,47.0533,46.9547,47.0085,28520.0
2021-04-13 11:15:00,52.45,52.52,52.41,52.52,22207.0,47.0085,47.0712,46.9727,47.0712,22207.0
2021-04-13 11:20:00,52.5,52.61,52.47,52.48,37417.0,47.0533,47.1519,47.0264,47.0354,37417.0
2021-04-13 11:25:00,52.49,52.55,52.48,52.51,14710.0,47.0444,47.0981,47.0354,47.0623,14710.0
2021-04-13 11:30:00,52.51,52.54,52.44,52.51,23091.0,47.0623,47.0892,46.9995,47.0623,23091.0
2021-04-13 11:35:00,52.52,52.52,52.41,52.41,26065.0,47.0712,47.0712,46.9727,46.9727,26065.0
2021-04-13 11:40:00,52.41,52.48,52.35,52.47,28399.0,46.9727,47.0354,46.9189,47.0264,28399.0
2021-04-13 11:45:00,52.47,52.48,52.4,52.46,23114.0,47.0264,47.0354,46.9637,47.0175,23114.0
2021-04-13 11:50:00,52.45,52.56,52.44,52.53,15586.0,47.0085,47.1071,46.9995,47.0802,15586.0
2021-04-13 11:55:00,52.53,52.6,52.5,52.59,19160.0,47.0802,47.1429,47.0533,47.134,19160.0
2021-04-13 12:00:00,52.59,52.71,52.59,52.7,15457.0,47.134,47.2415,47.134,47.2326,15457.0
2021-04-13 12:05:00,52.69,52.7,52.63,52.63,13704.0,47.2236,47.2326,47.1698,47.1698,13704.0
2021-04-13 12:10:00,52.61,52.64,52.57,52.59,13671.0,47.1519,47.1788,47.1161,47.134,13671.0
2021-04-13 12:15:00,52.59,52.6,52.56,52.58,18775.0,47.134,47.1429,47.1071,47.125,18775.0
2021-04-13 12:20:00,52.57,52.58,52.5,52.51,16115.0,47.1161,47.125,47.0533,47.0623,16115.0
2021-04-13 12:25:00,52.51,52.55,52.48,52.53,13556.0,47.0623,47.0981,47.0354,47.0802,13556.0
2021-04-13 12:30:00,52.52,52.57,52.5,52.57,17790.0,47.0712,47.1161,47.0533,47.1161,17790.0
2021-04-13 12:35:00,52.57,52.57,52.46,52.48,18294.0,47.1161,47.1161,47.0175,47.0354,18294.0
2021-04-13 12:40:00,52.48,52.51,52.43,52.51,25826.0,47.0354,47.0623,46.9906,47.0623,25826.0
2021-04-13 12:45:00,52.51,52.51,52.42,52.46,31654.0,47.0623,47.0623,46.9816,47.0175,31654.0
2021-04-13 12:50:00,52.45,52.46,52.41,52.43,22148.0,47.0085,47.0175,46.9727,46.9906,22148.0
2021-04-13 12:55:00,52.43,52.5,52.41,52.42,24862.0,46.9906,47.0533,46.9727,46.9816,24862.0
2021-04-13 13:00:00,52.42,52.46,52.35,52.45,23748.0,46.9816,47.0175,46.9189,47.0085,23748.0
2021-04-13 13:05:00,52.45,52.51,52.43,52.47,27844.0,47.0085,47.0623,46.9906,47.0264,27844.0
2021-04-13 13:10:00,52.47,52.48,52.42,52.46,19554.0,47.0264,47.0354,46.9816,47.0175,19554.0
2021-04-13 13:15:00,52.46,52.46,52.42,52.46,12578.0,47.0175,47.0175,46.9816,47.0175,12578.0
2021-04-13 13:20:00,52.46,52.49,52.44,52.48,11553.0,47.0175,47.0444,46.9995,47.0354,11553.0
2021-04-13 13:25:00,52.47,52.49,52.42,52.49,28589.0,47.0264,47.0444,46.9816,47.0444,28589.0
2021-04-13 13:30:00,52.48,52.51,52.44,52.48,13321.0,47.0354,47.0623,46.9995,47.0354,13321.0
2021-04-13 13:35:00,52.48,52.5,52.45,52.45,16306.0,47.0354,47.0533,47.0085,47.0085,16306.0
2021-04-13 13:40:00,52.45,52.47,52.42,52.47,10356.0,47.0085,47.0264,46.9816,47.0264,10356.0
2021-04-13 13:45:00,52.47,52.51,52.46,52.51,11008.0,47.0264,47.0623,47.0175,47.0623,11008.0
2021-04-13 13:50:00,52.5,52.54,52.44,52.48,23516.0,47.0533,47.0892,46.9995,47.0354,23516.0
2021-04-13 13:55:00,52.49,52.56,52.48,52.55,10323.0,47.0444,47.1071,47.0354,47.0981,10323.0
2021-04-13 14:00:00,52.54,52.67,52.53,52.62,17702.0,47.0892,47.2057,47.0802,47.1609,17702.0
2021-04-13 14:05:00,52.63,52.65,52.6,52.62,13293.0,47.1698,47.1878,47.1429,47.1609,13293.0
2021-04-13 14:10:00,52.62,52.66,52.6,52.63,14729.0,47.1609,47.1967,47.1429,47.1698,14729.0
2021-04-13 14:15:00,52.63,52.66,52.59,52.64,16553.0,47.1698,47.1967,47.134,47.1788,16553.0
2021-04-13 14:20:00,52.64,52.65,52.6,52.65,18174.0,47.1788,47.1878,47.1429,47.1878,18174.0
2021-04-13 14:25:00,52.65,52.71,52.6,52.6,28571.0,47.1878,47.2415,47.1429,47.1429,28571.0
2021-04-13 14:30:00,52.61,52.66,52.58,52.58,17755.0,47.1519,47.1967,47.125,47.125,17755.0
2021-04-13 14:35:00,52.59,52.59,52.51,52.55,15332.0,47.134,47.134,47.0623,47.0981,15332.0
2021-04-13 14:40:00,52.55,52.57,52.54,52.55,16701.0,47.0981,47.1161,47.0892,47.0981,16701.0
2021-04-13 14:45:00,52.55,52.55,52.48,52.52,17154.0,47.0981,47.0981,47.0354,47.0712,17154.0
2021-04-13 14:50:00,52.53,52.56,52.51,52.54,17096.0,47.0802,47.1071,47.0623,47.0892,17096.0
2021-04-13 14:55:00,52.53,52.55,52.46,52.47,18699.0,47.0802,47.0981,47.0175,47.0264,18699.0
2021-04-13 15:00:00,52.46,52.54,52.45,52.51,24257.0,47.0175,47.0892,47.0085,47.0623,24257.0
2021-04-13 15:05:00,52.51,52.59,52.5,52.59,14751.0,47.0623,47.134,47.0533,47.134,14751.0
2021-04-13 15:10:00,52.59,52.64,52.59,52.63,25420.0,47.134,47.1788,47.134,47.1698,25420.0
2021-04-13 15:15:00,52.63,52.67,52.5,52.53,20975.0,47.1698,47.2057,47.0533,47.0802,20975.0
2021-04-13 15:20:00,52.54,52.62,52.52,52.6,42641.0,47.0892,47.1609,47.0712,47.1429,42641.0
2021-04-13 15:25:00,52.6,52.63,52.52,52.55,16961.0,47.1429,47.1698,47.0712,47.0981,16961.0
2021-04-13 15:30:00,52.55,52.56,52.49,52.5,27056.0,47.0981,47.1071,47.0444,47.0533,27056.0
2021-04-13 15:35:00,52.5,52.55,52.43,52.51,38323.0,47.0533,47.0981,46.9906,47.0623,38323.0
2021-04-13 15:40:00,52.51,52.63,52.49,52.63,53900.0,47.0623,47.1698,47.0444,47.1698,53900.0
2021-04-13 15:45:00,52.62,52.63,52.56,52.61,25000.0,47.1609,47.1698,47.1071,47.1519,25000.0
2021-04-13 15:50:00,52.61,52.62,52.52,52.56,83170.0,47.1519,47.1609,47.0712,47.1071,83170.0
2021-04-13 15:55:00,52.56,52.64,52.54,52.56,133246.0,47.1071,47.1788,47.0892,47.1071,133246.0
2021-04-14 09:30:00,53.09,53.49,52.97,53.34,100755.0,47.5821,47.9406,47.4746,47.8062,100755.0
2021-04-14 09:35:00,53.34,53.61,53.34,53.54,99702.0,47.8062,48.0482,47.8062,47.9854,99702.0
2021-04-14 09:40:00,53.56,53.64,53.34,53.42,27141.0,48.0033,48.075,47.8062,47.8779,27141.0
2021-04-14 09:45:00,53.44,53.51,53.25,53.3,23168.0,47.8958,47.9585,47.7255,47.7703,23168.0
2021-04-14 09:50:00,53.32,53.59,53.32,53.49,23202.0,47.7882,48.0302,47.7882,47.9406,23202.0
2021-04-14 09:55:00,53.53,53.65,53.42,53.54,39124.0,47.9765,48.084,47.8779,47.9854,39124.0
2021-04-14 10:00:00,53.54,53.9,53.53,53.85,50544.0,47.9854,48.3081,47.9765,48.2633,50544.0
2021-04-14 10:05:00,53.86,53.94,53.76,53.77,23236.0,48.2722,48.3439,48.1826,48.1916,23236.0
2021-04-14 10:10:00,53.79,53.87,53.72,53.82,13568.0,48.2095,48.2812,48.1467,48.2364,13568.0
2021-04-14 10:15:00,53.8,53.83,53.72,53.82,19343.0,48.2184,48.2453,48.1467,48.2364,19343.0
2021-04-14 10:20:00,53.82,53.84,53.7,53.73,14936.0,48.2364,48.2543,48.1288,48.1557,14936.0
2021-04-14 10:25:00,53.73,53.77,53.59,53.59,14261.0,48.1557,48.1916,48.0302,48.0302,14261.0
2021-04-14 10:30:00,53.61,54.06,53.61,54.03,75946.0,48.0482,48.4515,48.0482,48.4246,75946.0
2021-04-14 10:35:00,54.06,54.28,54.04,54.25,67857.0,48.4515,48.6487,48.4336,48.6218,67857.0
2021-04-14 10:40:00,54.23,54.48,54.23,54.47,73258.0,48.6038,48.8279,48.6038,48.8189,73258.0
2021-04-14 10:45:00,54.47,54.62,54.46,54.61,98313.0,48.8189,48.9534,48.81,48.9444,98313.0
2021-04-14 10:50:00,54.62,54.73,54.56,54.73,48291.0,48.9534,49.052,48.8996,49.052,48291.0
2021-04-14 10:55:00,54.73,54.79,54.66,54.68,34562.0,49.052,49.1057,48.9892,49.0072,34562.0
2021-04-14 11:00:00,54.68,54.73,54.58,54.7,32566.0,49.0072,49.052,48.9175,49.0251,32566.0
2021-04-14 11:05:00,54.7,54.71,54.45,54.5,20766.0,49.0251,49.034,48.801,48.8458,20766.0
2021-04-14 11:10:00,54.51,54.66,54.49,54.6,23429.0,48.8548,48.9892,48.8369,48.9355,23429.0
2021-04-14 11:15:00,54.59,54.64,54.45,54.51,16268.0,48.9265,48.9713,48.801,48.8548,16268.0
2021-04-14 11:20:00,54.52,54.7,54.49,54.68,28874.0,48.8638,49.0251,48.8369,49.0072,28874.0
2021-04-14 11:25:00,54.68,54.88,54.63,54.81,68247.0,49.0072,49.1864,48.9623,49.1237,68247.0
2021-04-14 11:30:00,54.81,54.83,54.72,54.81,34168.0,49.1237,49.1416,49.043,49.1237,34168.0
2021-04-14 11:35:00,54.82,54.85,54.75,54.79,41290.0,49.1326,49.1595,49.0699,49.1057,41290.0
2021-04-14 11:40:00,54.79,54.88,54.79,54.8,31293.0,49.1057,49.1864,49.1057,49.1147,31293.0
2021-04-14 11:45:00,54.79,54.84,54.75,54.76,15922.0,49.1057,49.1506,49.0699,49.0789,15922.0
2021-04-14 11:50:00,54.75,54.77,54.61,54.64,16870.0,49.0699,49.0878,48.9444,48.9713,16870.0
2021-04-14 11:55:00,54.65,54.71,54.6,54.65,15536.0,48.9803,49.034,48.9355,48.9803,15536.0
2021-04-14 12:00:00,54.65,54.65,54.5,54.59,26324.0,48.9803,48.9803,48.8458,48.9265,26324.0
2021-04-14 12:05:00,54.56,54.78,54.54,54.67,68003.0,48.8996,49.0968,48.8817,48.9982,68003.0
2021-04-14 12:10:00,54.67,54.81,54.63,54.75,72720.0,48.9982,49.1237,48.9623,49.0699,72720.0
2021-04-14 12:15:00,54.77,54.8,54.69,54.79,26081.0,49.0878,49.1147,49.0161,49.1057,26081.0
2021-04-14 12:20:00,54.77,54.78,54.66,54.73,22805.0,49.0878,49.0968,48.9892,49.052,22805.0
2021-04-14 12:25:00,54.72,54.74,54.61,54.62,19498.0,49.043,49.0609,48.9444,48.9534,19498.0
2021-04-14 12:30:00,54.63,54.68,54.58,54.62,23995.0,48.9623,49.0072,48.9175,48.9534,23995.0
2021-04-14 12:35:00,54.61,54.65,54.56,54.64,28962.0,48.9444,48.9803,48.8996,48.9713,28962.0
2021-04-14 12:40:00,54.65,54.69,54.59,54.6,15917.0,48.9803,49.0161,48.9265,48.9355,15917.0
2021-04-14 12:45:00,54.6,54.66,54.47,54.48,24720.0,48.9355,48.9892,48.8189,48.8279,24720.0
2021-04-14 12:50:00,54.47,54.49,54.35,54.41,22011.0,48.8189,48.8369,48.7114,48.7652,22011.0
2021-04-14 12:55:00,54.41,54.43,54.31,54.32,14661.0,48.7652,48.7831,48.6755,48.6845,14661.0
2021-04-14 13:00:00,54.32,54.34,54.22,54.24,18998.0,48.6845,48.7024,48.5949,48.6128,18998.0
2021-04-14 13:05:00,54.27,54.33,54.22,54.27,19548.0,48.6397,48.6935,48.5949,48.6397,19548.0
2021-04-14 13:10:00,54.29,54.29,54.01,54.07,45451.0,48.6576,48.6576,48.4067,48.4604,45451.0
2021-04-14 13:15:00,54.06,54.18,54.06,54.08,37610.0,48.4515,48.559,48.4515,48.4694,37610.0
2021-04-14 13:20:00,54.09,54.12,54.05,54.07,29296.0,48.4784,48.5053,48.4425,48.4604,29296.0
2021-04-14 13:25:00,54.07,54.1,54.01,54.04,64552.0,48.4604,48.4873,48.4067,48.4336,64552.0
2021-04-14 13:30:00,54.05,54.13,54.03,54.08,30731.0,48.4425,48.5142,48.4246,48.4694,30731.0
2021-04-14 13:35:00,54.07,54.11,54.03,54.09,30891.0,48.4604,48.4963,48.4246,48.4784,30891.0
2021-04-14 13:40:00,54.09,54.13,54.05,54.08,25074.0,48.4784,48.5142,48.4425,48.4694,25074.0
2021-04-14 13:45:00,54.09,54.15,54.08,54.12,26450.0,48.4784,48.5321,48.4694,48.5053,26450.0
2021-04-14 13:50:00,54.12,54.27,54.12,54.21,47957.0,48.5053,48.6397,48.5053,48.5859,47957.0
2021-04-14 13:55:00,54.21,54.26,54.04,54.08,19951.0,48.5859,48.6307,48.4336,48.4694,19951.0
2021-04-14 14:00:00,54.1,54.1,53.98,54.09,16542.0,48.4873,48.4873,48.3798,48.4784,16542.0
2021-04-14 14:05:00,54.08,54.08,53.84,53.85,15977.0,48.4694,48.4694,48.2543,48.2633,15977.0
2021-04-14 14:10:00,53.86,54.07,53.82,54.06,58094.0,48.2722,48.4604,48.2364,48.4515,58094.0
2021-04-14 14:15:00,54.1,54.11,53.97,53.98,20348.0,48.4873,48.4963,48.3708,48.3798,20348.0
2021-04-14 14:20:00,53.98,54.09,53.98,54.08,14811.0,48.3798,48.4784,48.3798,48.4694,14811.0
2021-04-14 14:25:00,54.08,54.16,54.01,54.12,25056.0,48.4694,48.5411,48.4067,48.5053,25056.0
2021-04-14 14:30:00,54.13,54.14,53.93,53.94,16732.0,48.5142,48.5232,48.335,48.3439,16732.0
2021-04-14 14:35:00,53.95,54.02,53.94,54.02,12981.0,48.3529,48.4156,48.3439,48.4156,12981.0
2021-04-14 14:40:00,54.03,54.12,53.99,54.07,21776.0,48.4246,48.5053,48.3887,48.4604,21776.0
2021-04-14 14:45:00,54.07,54.09,53.96,53.97,28797.0,48.4604,48.4784,48.3618,48.3708,28797.0
2021-04-14 14:50:00,53.97,53.98,53.89,53.92,72203.0,48.3708,48.3798,48.2991,48.326,72203.0
2021-04-14 14:55:00,53.93,53.94,53.85,53.87,51333.0,48.335,48.3439,48.2633,48.2812,51333.0
2021-04-14 15:00:00,53.87,53.87,53.72,53.75,65650.0,48.2812,48.2812,48.1467,48.1736,65650.0
2021-04-14 15:05:00,53.72,53.75,53.6,53.64,32965.0,48.1467,48.1736,48.0392,48.075,32965.0
2021-04-14 15:10:00,53.65,53.74,53.6,53.72,25163.0,48.084,48.1647,48.0392,48.1467,25163.0
2021-04-14 15:15:00,53.7,53.85,53.63,53.64,61643.0,48.1288,48.2633,48.0661,48.075,61643.0
2021-04-14 15:20:00,53.65,53.72,53.53,53.71,23126.0,48.084,48.1467,47.9765,48.1378,23126.0
2021-04-14 15:25:00,53.72,53.78,53.67,53.77,22276.0,48.1467,48.2005,48.1019,48.1916,22276.0
2021-04-14 15:30:00,53.77,53.91,53.76,53.84,42823.0,48.1916,48.317,48.1826,48.2543,42823.0
2021-04-14 15:35:00,53.84,53.84,53.68,53.8,33188.0,48.2543,48.2543,48.1109,48.2184,33188.0
2021-04-14 15:40:00,53.8,53.86,53.75,53.81,47756.0,48.2184,48.2722,48.1736,48.2274,47756.0
2021-04-14 15:45:00,53.82,53.86,53.77,53.86,51730.0,48.2364,48.2722,48.1916,48.2722,51730.0
2021-04-14 15:50:00,53.89,53.89,53.76,53.82,121559.0,48.2991,48.2991,48.1826,48.2364,121559.0
2021-04-14 15:55:00,53.82,53.88,53.75,53.88,213135.0,48.2364,48.2901,48.1736,48.2901,213135.0
2021-04-15 09:30:00,53.9,53.9,53.08,53.12,73773.0,48.3081,48.3081,47.5731,47.609,73773.0
2021-04-15 09:35:00,53.16,53.4,53.04,53.04,30268.0,47.6448,47.8599,47.5373,47.5373,30268.0
2021-04-15 09:40:00,53.04,53.2,52.96,52.99,33029.0,47.5373,47.6807,47.4656,47.4925,33029.0
2021-04-15 09:45:00,53.0,53.16,52.94,53.11,60103.0,47.5014,47.6448,47.4477,47.6,60103.0
2021-04-15 09:50:00,53.11,53.2,52.97,53.12,42389.0,47.6,47.6807,47.4746,47.609,42389.0
2021-04-15 09:55:00,53.15,53.36,53.14,53.36,19368.0,47.6359,47.8241,47.6269,47.8241,19368.0
2021-04-15 10:00:00,53.32,53.34,53.19,53.21,21435.0,47.7882,47.8062,47.6717,47.6897,21435.0
2021-04-15 10:05:00,53.23,53.23,53.03,53.06,14922.0,47.7076,47.7076,47.5283,47.5552,14922.0
2021-04-15 10:10:00,53.07,53.15,52.96,52.97,24399.0,47.5642,47.6359,47.4656,47.4746,24399.0
2021-04-15 10:15:00,52.97,53.1,52.89,53.03,23595.0,47.4746,47.5911,47.4029,47.5283,23595.0
2021-04-15 10:20:00,53.03,53.39,53.01,53.33,23639.0,47.5283,47.851,47.5104,47.7972,23639.0
2021-04-15 10:25:00,53.31,53.55,53.31,53.46,40332.0,47.7793,47.9944,47.7793,47.9137,40332.0
2021-04-15 10:30:00,53.46,53.6,53.46,53.47,56789.0,47.9137,48.0392,47.9137,47.9227,56789.0
2021-04-15 10:35:00,53.48,53.62,53.45,53.46,40523.0,47.9316,48.0571,47.9048,47.9137,40523.0
2021-04-15 10:40:00,53.48,53.58,53.4,53.58,20075.0,47.9316,48.0213,47.8599,48.0213,20075.0
2021-04-15 10:45:00,53.56,53.71,53.56,53.66,51865.0,48.0033,48.1378,48.0033,48.093,51865.0
2021-04-15 10:50:00,53.68,53.78,53.64,53.69,42242.0,48.1109,48.2005,48.075,48.1199,42242.0
2021-04-15 10:55:00,53.69,53.79,53.67,53.74,17172.0,48.1199,48.2095,48.1019,48.1647,17172.0
2021-04-15 11:00:00,53.74,53.9,53.72,53.74,38961.0,48.1647,48.3081,48.1467,48.1647,38961.0
2021-04-15 11:05:00,53.74,53.9,53.67,53.67,56053.0,48.1647,48.3081,48.1019,48.1019,56053.0
2021-04-15 11:10:00,53.64,53.65,53.36,53.41,299156.0,48.075,48.084,47.8241,47.8689,299156.0
2021-04-15 11:15:00,53.36,53.56,53.35,53.47,18761.0,47.8241,48.0033,47.8151,47.9227,18761.0
2021-04-15 11:20:00,53.49,53.52,53.37,53.45,22777.0,47.9406,47.9675,47.8331,47.9048,22777.0
2021-04-15 11:25:00,53.44,53.45,53.36,53.38,25317.0,47.8958,47.9048,47.8241,47.842,25317.0
2021-04-15 11:30:00,53.37,53.49,53.34,53.45,18433.0,47.8331,47.9406,47.8062,47.9048,18433.0
2021-04-15 11:35:00,53.44,53.62,53.44,53.59,19446.0,47.8958,48.0571,47.8958,48.0302,19446.0
2021-04-15 11:40:00,53.61,53.73,53.59,53.72,29192.0,48.0482,48.1557,48.0302,48.1467,29192.0
2021-04-15 11:45:00,53.71,53.76,53.69,53.7,15615.0,48.1378,48.1826,48.1199,48.1288,15615.0
2021-04-15 11:50:00,53.68,53.78,53.63,53.69,22404.0,48.1109,48.2005,48.0661,48.1199,22404.0
2021-04-15 11:55:00,53.7,53.73,53.66,53.72,15404.0,48.1288,48.1557,48.093,48.1467,15404.0
2021-04-15 12:00:00,53.73,53.74,53.61,53.67,20256.0,48.1557,48.1647,48.0482,48.1019,20256.0
2021-04-15 12:05:00,53.67,53.75,53.67,53.72,29292.0,48.1019,48.1736,48.1019,48.1467,29292.0
2021-04-15 12:10:00,53.7,53.73,53.65,53.73,42679.0,48.1288,48.1557,48.084,48.1557,42679.0
2021-04-15 12:15:00,53.73,53.75,53.68,53.72,28057.0,48.1557,48.1736,48.1109,48.1467,28057.0
2021-04-15 12:20:00,53.72,53.79,53.69,53.73,23330.0,48.1467,48.2095,48.1199,48.1557,23330.0
2021-04-15 12:25:00,53.73,53.74,53.62,53.64,29801.0,48.1557,48.1647,48.0571,48.075,29801.0
2021-04-15 12:30:00,53.65,53.7,53.56,53.64,18329.0,48.084,48.1288,48.0033,48.075,18329.0
2021-04-15 12:35:00,53.6,53.6,53.54,53.54,15660.0,48.0392,48.0392,47.9854,47.9854,15660.0
2021-04-15 12:40:00,53.54,53.58,53.47,53.47,14788.0,47.9854,48.0213,47.9227,47.9227,14788.0
2021-04-15 12:45:00,53.46,53.54,53.45,53.52,13574.0,47.9137,47.9854,47.9048,47.9675,13574.0
2021-04-15 12:50:00,53.54,53.59,53.48,53.58,11915.0,47.9854,48.0302,47.9316,48.0213,11915.0
2021-04-15 12:55:00,53.57,53.57,53.47,53.48,11808.0,48.0123,48.0123,47.9227,47.9316,11808.0
2021-04-15 13:00:00,53.49,53.56,53.44,53.55,9908.0,47.9406,48.0033,47.8958,47.9944,9908.0
2021-04-15 13:05:00,53.55,53.58,53.44,53.47,17272.0,47.9944,48.0213,47.8958,47.9227,17272.0
2021-04-15 13:10:00,53.46,53.48,53.38,53.44,20395.0,47.9137,47.9316,47.842,47.8958,20395.0
2021-04-15 13:15:00,53.43,53.52,53.4,53.48,22821.0,47.8868,47.9675,47.8599,47.9316,22821.0
2021-04-15 13:20:00,53.47,53.47,53.42,53.46,32453.0,47.9227,47.9227,47.8779,47.9137,32453.0
2021-04-15 13:25:00,53.47,53.56,53.46,53.53,16654.0,47.9227,48.0033,47.9137,47.9765,16654.0
2021-04-15 13:30:00,53.52,53.59,53.5,53.55,24664.0,47.9675,48.0302,47.9496,47.9944,24664.0
2021-04-15 13:35:00,53.55,53.6,53.51,53.52,22596.0,47.9944,48.0392,47.9585,47.9675,22596.0
2021-04-15 13:40:00,53.52,53.54,53.46,53.52,12255.0,47.9675,47.9854,47.9137,47.9675,12255.0
2021-04-15 13:45:00,53.51,53.51,53.43,53.47,15747.0,47.9585,47.9585,47.8868,47.9227,15747.0
2021-04-15 13:50:00,53.47,53.49,53.44,53.48,18326.0,47.9227,47.9406,47.8958,47.9316,18326.0
2021-04-15 13:55:00,53.48,53.59,53.46,53.59,12254.0,47.9316,48.0302,47.9137,48.0302,12254.0
2021-04-15 14:00:00,53.59,53.76,53.59,53.76,69377.0,48.0302,48.1826,48.0302,48.1826,69377.0
2021-04-15 14:05:00,53.77,53.85,53.76,53.82,46099.0,48.1916,48.2633,48.1826,48.2364,46099.0
2021-04-15 14:10:00,53.81,53.91,53.69,53.71,61430.0,48.2274,48.317,48.1199,48.1378,61430.0
2021-04-15 14:15:00,53.71,53.72,53.65,53.71,18287.0,48.1378,48.1467,48.084,48.1378,18287.0
2021-04-15 14:20:00,53.73,53.77,53.72,53.75,21923.0,48.1557,48.1916,48.1467,48.1736,21923.0
2021-04-15 14:25:00,53.74,53.83,53.74,53.79,14608.0,48.1647,48.2453,48.1647,48.2095,14608.0
2021-04-15 14:30:00,53.79,53.83,53.76,53.83,18702.0,48.2095,48.2453,48.1826,48.2453,18702.0
2021-04-15 14:35:00,53.82,53.82,53.78,53.79,37479.0,48.2364,48.2364,48.2005,48.2095,37479.0
2021-04-15 14:40:00,53.78,53.79,53.67,53.67,11168.0,48.2005,48.2095,48.1019,48.1019,11168.0
2021-04-15 14:45:00,53.68,53.82,53.67,53.82,62554.0,48.1109,48.2364,48.1019,48.2364,62554.0
2021-04-15 14:50:00,53.81,53.82,53.73,53.78,28233.0,48.2274,48.2364,48.1557,48.2005,28233.0
2021-04-15 14:55:00,53.78,53.78,53.72,53.77,16608.0,48.2005,48.2005,48.1467,48.1916,16608.0
2021-04-15 15:00:00,53.76,53.81,53.75,53.8,16322.0,48.1826,48.2274,48.1736,48.2184,16322.0
2021-04-15 15:05:00,53.8,53.8,53.72,53.77,33620.0,48.2184,48.2184,48.1467,48.1916,33620.0
2021-04-15 15:10:00,53.77,53.78,53.64,53.68,14561.0,48.1916,48.2005,48.075,48.1109,14561.0
2021-04-15 15:15:00,53.68,53.69,53.6,53.65,12032.0,48.1109,48.1199,48.0392,48.084,12032.0
2021-04-15 15:20:00,53.64,53.65,53.52,53.56,16834.0,48.075,48.084,47.9675,48.0033,16834.0
2021-04-15 15:25:00,53.57,53.57,53.49,53.5,12611.0,48.0123,48.0123,47.9406,47.9496,12611.0
2021-04-15 15:30:00,53.5,53.59,53.47,53.52,40206.0,47.9496,48.0302,47.9227,47.9675,40206.0
2021-04-15 15:35:00,53.52,53.58,53.48,53.55,30933.0,47.9675,48.0213,47.9316,47.9944,30933.0
2021-04-15 15:40:00,53.55,53.67,53.53,53.66,43298.0,47.9944,48.1019,47.9765,48.093,43298.0
2021-04-15 15:45:00,53.66,53.73,53.65,53.73,67214.0,48.093,48.1557,48.084,48.1557,67214.0
2021-04-15 15:50:00,53.73,53.81,53.69,53.75,122839.0,48.1557,48.2274,48.1199,48.1736,122839.0
2021-04-15 15:55:00,53.76,53.92,53.75,53.87,260949.0,48.1826,48.326,48.1736,48.2812,260949.0
2021-04-16 09:30:00,55.2,55.39,54.53,55.38,330756.0,49.4732,49.6435,48.8727,49.6345,330756.0
2021-04-16 09:35:00,55.36,55.58,55.25,55.37,112039.0,49.6166,49.8138,49.518,49.6256,112039.0
2021-04-16 09:40:00,55.33,55.42,55.05,55.1,76515.0,49.5897,49.6704,49.3388,49.3836,76515.0
2021-04-16 09:45:00,55.1,55.3,54.86,54.91,40760.0,49.3836,49.5628,49.1685,49.2133,40760.0
2021-04-16 09:50:00,54.9,54.92,54.45,54.47,38781.0,49.2043,49.2223,48.801,48.8189,38781.0
2021-04-16 09:55:00,54.44,54.59,54.16,54.21,36573.0,48.7921,48.9265,48.5411,48.5859,36573.0
2021-04-16 10:00:00,54.21,54.22,53.93,54.0,42780.0,48.5859,48.5949,48.335,48.3977,42780.0
2021-04-16 10:05:00,53.99,54.17,53.9,54.05,53924.0,48.3887,48.5501,48.3081,48.4425,53924.0
2021-04-16 10:10:00,54.06,54.06,53.78,53.85,48419.0,48.4515,48.4515,48.2005,48.2633,48419.0
2021-04-16 10:15:00,53.84,53.95,53.72,53.92,31630.0,48.2543,48.3529,48.1467,48.326,31630.0
2021-04-16 10:20:00,53.9,54.14,53.88,54.12,26765.0,48.3081,48.5232,48.2901,48.5053,26765.0
2021-04-16 10:25:00,54.13,54.23,53.98,54.01,33258.0,48.5142,48.6038,48.3798,48.4067,33258.0
2021-04-16 10:30:00,54.02,54.02,53.78,53.79,23708.0,48.4156,48.4156,48.2005,48.2095,23708.0
2021-04-16 10:35:00,53.8,54.35,53.74,54.34,53902.0,48.2184,48.7114,48.1647,48.7024,53902.0
2021-04-16 10:40:00,54.34,54.35,54.15,54.3,57425.0,48.7024,48.7114,48.5321,48.6666,57425.0
2021-04-16 10:45:00,54.3,54.4,54.22,54.23,60207.0,48.6666,48.7562,48.5949,48.6038,60207.0
2021-04-16 10:50:00,54.24,54.25,54.1,54.16,31575.0,48.6128,48.6218,48.4873,48.5411,31575.0
2021-04-16 10:55:00,54.17,54.18,53.97,53.98,31564.0,48.5501,48.559,48.3708,48.3798,31564.0
2021-04-16 11:00:00,53.96,54.15,53.95,54.14,15129.0,48.3618,48.5321,48.3529,48.5232,15129.0
2021-04-16 11:05:00,54.13,54.25,54.12,54.16,21188.0,48.5142,48.6218,48.5053,48.5411,21188.0
2021-04-16 11:10:00,54.15,54.24,54.09,54.19,22154.0,48.5321,48.6128,48.4784,48.568,22154.0
2021-04-16 11:15:00,54.19,54.27,54.13,54.26,82894.0,48.568,48.6397,48.5142,48.6307,82894.0
2021-04-16 11:20:00,54.26,54.33,54.24,54.28,19234.0,48.6307,48.6935,48.6128,48.6487,19234.0
2021-04-16 11:25:00,54.25,54.32,54.17,54.19,24149.0,48.6218,48.6845,48.5501,48.568,24149.0
2021-04-16 11:30:00,54.15,54.22,54.1,54.21,21589.0,48.5321,48.5949,48.4873,48.5859,21589.0
2021-04-16 11:35:00,54.22,54.25,54.09,54.15,10044.0,48.5949,48.6218,48.4784,48.5321,10044.0
2021-04-16 11:40:00,54.16,54.21,54.12,54.15,7096.0,48.5411,48.5859,48.5053,48.5321,7096.0
2021-04-16 11:45:00,54.14,54.26,53.96,54.26,26281.0,48.5232,48.6307,48.3618,48.6307,26281.0
2021-04-16 11:50:00,54.27,54.27,54.15,54.18,10869.0,48.6397,48.6397,48.5321,48.559,10869.0
2021-04-16 11:55:00,54.19,54.19,54.08,54.09,15265.0,48.568,48.568,48.4694,48.4784,15265.0
2021-04-16 12:00:00,54.08,54.25,54.08,54.25,10071.0,48.4694,48.6218,48.4694,48.6218,10071.0
2021-04-16 12:05:00,54.24,54.24,54.11,54.11,15851.0,48.6128,48.6128,48.4963,48.4963,15851.0
2021-04-16 12:10:00,54.09,54.13,54.07,54.08,10923.0,48.4784,48.5142,48.4604,48.4694,10923.0
2021-04-16 12:15:00,54.07,54.14,54.05,54.1,8882.0,48.4604,48.5232,48.4425,48.4873,8882.0
2021-04-16 12:20:00,54.1,54.16,54.07,54.16,16311.0,48.4873,48.5411,48.4604,48.5411,16311.0
2021-04-16 12:25:00,54.16,54.22,54.13,54.19,14389.0,48.5411,48.5949,48.5142,48.568,14389.0
2021-04-16 12:30:00,54.19,54.21,54.14,54.16,13125.0,48.568,48.5859,48.5232,48.5411,13125.0
2021-04-16 12:35:00,54.12,54.16,54.08,54.12,9762.0,48.5053,48.5411,48.4694,48.5053,9762.0
2021-04-16 12:40:00,54.12,54.18,54.12,54.17,8144.0,48.5053,48.559,48.5053,48.5501,8144.0
2021-04-16 12:45:00,54.16,54.25,54.13,54.25,13060.0,48.5411,48.6218,48.5142,48.6218,13060.0
2021-04-16 12:50:00,54.25,54.3,54.18,54.26,20556.0,48.6218,48.6666,48.559,48.6307,20556.0
2021-04-16 12:55:00,54.26,54.28,54.23,54.26,7948.0,48.6307,48.6487,48.6038,48.6307,7948.0
2021-04-16 13:00:00,54.27,54.28,54.22,54.24,17259.0,48.6397,48.6487,48.5949,48.6128,17259.0
2021-04-16 13:05:00,54.24,54.46,54.22,54.44,64798.0,48.6128,48.81,48.5949,48.7921,64798.0
2021-04-16 13:10:00,54.44,54.52,54.44,54.49,24917.0,48.7921,48.8638,48.7921,48.8369,24917.0
2021-04-16 13:15:00,54.5,54.55,54.45,54.52,19330.0,48.8458,48.8906,48.801,48.8638,19330.0
2021-04-16 13:20:00,54.54,54.58,54.52,54.58,15498.0,48.8817,48.9175,48.8638,48.9175,15498.0
2021-04-16 13:25:00,54.58,54.65,54.57,54.62,50327.0,48.9175,48.9803,48.9086,48.9534,50327.0
2021-04-16 13:30:00,54.62,54.68,54.61,54.62,11124.0,48.9534,49.0072,48.9444,48.9534,11124.0
2021-04-16 13:35:00,54.61,54.67,54.56,54.58,18277.0,48.9444,48.9982,48.8996,48.9175,18277.0
2021-04-16 13:40:00,54.58,54.62,54.53,54.57,9868.0,48.9175,48.9534,48.8727,48.9086,9868.0
2021-04-16 13:45:00,54.57,54.65,54.56,54.63,20266.0,48.9086,48.9803,48.8996,48.9623,20266.0
2021-04-16 13:50:00,54.63,54.63,54.54,54.55,14206.0,48.9623,48.9623,48.8817,48.8906,14206.0
2021-04-16 13:55:00,54.56,54.56,54.52,54.54,11447.0,48.8996,48.8996,48.8638,48.8817,11447.0
2021-04-16 14:00:00,54.53,54.76,54.5,54.76,33598.0,48.8727,49.0789,48.8458,49.0789,33598.0
2021-04-16 14:05:00,54.74,54.75,54.6,54.61,15612.0,49.0609,49.0699,48.9355,48.9444,15612.0
2021-04-16 14:10:00,54.59,54.59,54.52,54.53,16776.0,48.9265,48.9265,48.8638,48.8727,16776.0
2021-04-16 14:15:00,54.54,54.55,54.49,54.51,12859.0,48.8817,48.8906,48.8369,48.8548,12859.0
2021-04-16 14:20:00,54.5,54.51,54.44,54.49,13009.0,48.8458,48.8548,48.7921,48.8369,13009.0
2021-04-16 14:25:00,54.48,54.5,54.41,54.42,11402.0,48.8279,48.8458,48.7652,48.7741,11402.0
2021-04-16 14:30:00,54.42,54.46,54.39,54.45,26331.0,48.7741,48.81,48.7472,48.801,26331.0
2021-04-16 14:35:00,54.44,54.44,54.37,54.39,13298.0,48.7921,48.7921,48.7293,48.7472,13298.0
2021-04-16 14:40:00,54.39,54.46,54.37,54.46,12969.0,48.7472,48.81,48.7293,48.81,12969.0
2021-04-16 14:45:00,54.47,54.53,54.42,54.5,32278.0,48.8189,48.8727,48.7741,48.8458,32278.0
2021-04-16 14:50:00,54.49,54.6,54.48,54.59,20585.0,48.8369,48.9355,48.8279,48.9265,20585.0
2021-04-16 14:55:00,54.6,54.64,54.59,54.61,13228.0,48.9355,48.9713,48.9265,48.9444,13228.0
2021-04-16 15:00:00,54.6,54.66,54.52,54.53,19856.0,48.9355,48.9892,48.8638,48.8727,19856.0
2021-04-16 15:05:00,54.53,54.63,54.52,54.54,25151.0,48.8727,48.9623,48.8638,48.8817,25151.0
2021-04-16 15:10:00,54.55,54.57,54.48,54.48,17239.0,48.8906,48.9086,48.8279,48.8279,17239.0
2021-04-16 15:15:00,54.48,54.49,54.42,54.43,31597.0,48.8279,48.8369,48.7741,48.7831,31597.0
2021-04-16 15:20:00,54.44,54.51,54.41,54.49,18974.0,48.7921,48.8548,48.7652,48.8369,18974.0
2021-04-16 15:25:00,54.48,54.51,54.46,54.49,22410.0,48.8279,48.8548,48.81,48.8369,22410.0
2021-04-16 15:30:00,54.5,54.53,54.44,54.45,25389.0,48.8458,48.8727,48.7921,48.801,25389.0
2021-04-16 15:35:00,54.45,54.5,54.41,54.46,40244.0,48.801,48.8458,48.7652,48.81,40244.0
2021-04-16 15:40:00,54.46,54.54,54.44,54.53,68046.0,48.81,48.8817,48.7921,48.8727,68046.0
2021-04-16 15:45:00,54.52,54.53,54.42,54.44,52827.0,48.8638,48.8727,48.7741,48.7921,52827.0
2021-04-16 15:50:00,54.44,54.5,54.39,54.4,80716.0,48.7921,48.8458,48.7472,48.7562,80716.0
2021-04-16 15:55:00,54.4,54.45,54.21,54.28,466669.0,48.7562,48.801,48.5859,48.6487,466669.0
2021-04-19 09:30:00,53.85,54.31,53.85,54.12,84526.0,48.2633,48.6755,48.2633,48.5053,84526.0
2021-04-19 09:35:00,54.13,54.24,54.02,54.05,15696.0,48.5142,48.6128,48.4156,48.4425,15696.0
2021-04-19 09:40:00,54.08,54.24,53.94,54.12,28954.0,48.4694,48.6128,48.3439,48.5053,28954.0
2021-04-19 09:45:00,54.14,54.24,53.96,54.16,25238.0,48.5232,48.6128,48.3618,48.5411,25238.0
2021-04-19 09:50:00,54.17,54.33,54.15,54.27,16928.0,48.5501,48.6935,48.5321,48.6397,16928.0
2021-04-19 09:55:00,54.24,54.28,54.14,54.18,17687.0,48.6128,48.6487,48.5232,48.559,17687.0
2021-04-19 10:00:00,54.16,54.22,53.82,53.82,47382.0,48.5411,48.5949,48.2364,48.2364,47382.0
2021-04-19 10:05:00,53.8,53.8,53.64,53.71,14876.0,48.2184,48.2184,48.075,48.1378,14876.0
2021-04-19 10:10:00,53.71,53.74,53.45,53.53,42571.0,48.1378,48.1647,47.9048,47.9765,42571.0
2021-04-19 10:15:00,53.53,53.74,53.49,53.52,41812.0,47.9765,48.1647,47.9406,47.9675,41812.0
2021-04-19 10:20:00,53.5,53.87,53.45,53.86,51254.0,47.9496,48.2812,47.9048,48.2722,51254.0
2021-04-19 10:25:00,53.85,53.96,53.78,53.96,27933.0,48.2633,48.3618,48.2005,48.3618,27933.0
2021-04-19 10:30:00,53.97,53.98,53.63,53.66,26603.0,48.3708,48.3798,48.0661,48.093,26603.0
2021-04-19 10:35:00,53.65,53.71,53.5,53.53,16053.0,48.084,48.1378,47.9496,47.9765,16053.0
2021-04-19 10:40:00,53.52,53.53,53.31,53.34,30618.0,47.9675,47.9765,47.7793,47.8062,30618.0
2021-04-19 10:45:00,53.35,53.38,53.18,53.23,39597.0,47.8151,47.842,47.6628,47.7076,39597.0
2021-04-19 10:50:00,53.22,53.34,53.13,53.24,38184.0,47.6986,47.8062,47.618,47.7165,38184.0
2021-04-19 10:55:00,53.24,53.26,53.06,53.1,24580.0,47.7165,47.7345,47.5552,47.5911,24580.0
2021-04-19 11:00:00,53.09,53.23,53.08,53.11,19339.0,47.5821,47.7076,47.5731,47.6,19339.0
2021-04-19 11:05:00,53.1,53.16,53.02,53.03,29187.0,47.5911,47.6448,47.5194,47.5283,29187.0
2021-04-19 11:10:00,53.02,53.04,52.86,52.86,30760.0,47.5194,47.5373,47.376,47.376,30760.0
2021-04-19 11:15:00,52.87,53.1,52.87,53.1,23850.0,47.3849,47.5911,47.3849,47.5911,23850.0
2021-04-19 11:20:00,53.12,53.22,53.09,53.16,21599.0,47.609,47.6986,47.5821,47.6448,21599.0
2021-04-19 11:25:00,53.16,53.42,53.13,53.35,36015.0,47.6448,47.8779,47.618,47.8151,36015.0
2021-04-19 11:30:00,53.39,53.47,53.34,53.4,24807.0,47.851,47.9227,47.8062,47.8599,24807.0
2021-04-19 11:35:00,53.39,53.49,53.38,53.44,28126.0,47.851,47.9406,47.842,47.8958,28126.0
2021-04-19 11:40:00,53.45,53.45,53.22,53.25,26177.0,47.9048,47.9048,47.6986,47.7255,26177.0
2021-04-19 11:45:00,53.25,53.32,53.18,53.28,18794.0,47.7255,47.7882,47.6628,47.7524,18794.0
2021-04-19 11:50:00,53.28,53.45,53.28,53.35,12785.0,47.7524,47.9048,47.7524,47.8151,12785.0
2021-04-19 11:55:00,53.33,53.37,53.18,53.18,16003.0,47.7972,47.8331,47.6628,47.6628,16003.0
2021-04-19 12:00:00,53.15,53.23,53.13,53.2,10011.0,47.6359,47.7076,47.618,47.6807,10011.0
2021-04-19 12:05:00,53.18,53.31,53.15,53.3,19673.0,47.6628,47.7793,47.6359,47.7703,19673.0
2021-04-19 12:10:00,53.3,53.35,53.27,53.32,16312.0,47.7703,47.8151,47.7434,47.7882,16312.0
2021-04-19 12:15:00,53.33,53.42,53.33,53.36,16476.0,47.7972,47.8779,47.7972,47.8241,16476.0
2021-04-19 12:20:00,53.36,53.39,53.32,53.37,17785.0,47.8241,47.851,47.7882,47.8331,17785.0
2021-04-19 12:25:00,53.37,53.38,53.32,53.34,24452.0,47.8331,47.842,47.7882,47.8062,24452.0
2021-04-19 12:30:00,53.34,53.35,53.23,53.33,21489.0,47.8062,47.8151,47.7076,47.7972,21489.0
2021-04-19 12:35:00,53.33,53.41,53.32,53.39,16588.0,47.7972,47.8689,47.7882,47.851,16588.0
2021-04-19 12:40:00,53.39,53.41,53.34,53.38,19486.0,47.851,47.8689,47.8062,47.842,19486.0
2021-04-19 12:45:00,53.39,53.39,53.26,53.33,21790.0,47.851,47.851,47.7345,47.7972,21790.0
2021-04-19 12:50:00,53.33,53.41,53.31,53.41,21312.0,47.7972,47.8689,47.7793,47.8689,21312.0
2021-04-19 12:55:00,53.42,53.42,53.24,53.24,19904.0,47.8779,47.8779,47.7165,47.7165,19904.0
2021-04-19 13:00:00,53.23,53.37,53.22,53.31,20068.0,47.7076,47.8331,47.6986,47.7793,20068.0
2021-04-19 13:05:00,53.32,53.34,53.19,53.2,15503.0,47.7882,47.8062,47.6717,47.6807,15503.0
2021-04-19 13:10:00,53.2,53.3,53.19,53.22,20721.0,47.6807,47.7703,47.6717,47.6986,20721.0
2021-04-19 13:15:00,53.22,53.31,53.22,53.25,19606.0,47.6986,47.7793,47.6986,47.7255,19606.0
2021-04-19 13:20:00,53.24,53.29,53.23,53.24,10750.0,47.7165,47.7614,47.7076,47.7165,10750.0
2021-04-19 13:25:00,53.23,53.23,53.12,53.12,17902.0,47.7076,47.7076,47.609,47.609,17902.0
2021-04-19 13:30:00,53.13,53.14,53.08,53.13,13107.0,47.618,47.6269,47.5731,47.618,13107.0
2021-04-19 13:35:00,53.13,53.25,53.13,53.25,10007.0,47.618,47.7255,47.618,47.7255,10007.0
2021-04-19 13:40:00,53.24,53.3,53.23,53.29,19517.0,47.7165,47.7703,47.7076,47.7614,19517.0
2021-04-19 13:45:00,53.28,53.36,53.23,53.34,18972.0,47.7524,47.8241,47.7076,47.8062,18972.0
2021-04-19 13:50:00,53.35,53.38,53.27,53.29,17072.0,47.8151,47.842,47.7434,47.7614,17072.0
2021-04-19 13:55:00,53.28,53.36,53.27,53.33,12979.0,47.7524,47.8241,47.7434,47.7972,12979.0
2021-04-19 14:00:00,53.32,53.34,53.25,53.27,24847.0,47.7882,47.8062,47.7255,47.7434,24847.0
2021-04-19 14:05:00,53.28,53.29,53.17,53.19,9611.0,47.7524,47.7614,47.6538,47.6717,9611.0
2021-04-19 14:10:00,53.2,53.25,53.18,53.2,10371.0,47.6807,47.7255,47.6628,47.6807,10371.0
2021-04-19 14:15:00,53.2,53.29,53.18,53.25,38654.0,47.6807,47.7614,47.6628,47.7255,38654.0
2021-04-19 14:20:00,53.25,53.39,53.25,53.36,37770.0,47.7255,47.851,47.7255,47.8241,37770.0
2021-04-19 14:25:00,53.38,53.39,53.23,53.27,39309.0,47.842,47.851,47.7076,47.7434,39309.0
2021-04-19 14:30:00,53.28,53.32,53.19,53.32,31255.0,47.7524,47.7882,47.6717,47.7882,31255.0
2021-04-19 14:35:00,53.32,53.32,53.12,53.13,13115.0,47.7882,47.7882,47.609,47.618,13115.0
2021-04-19 14:40:00,53.12,53.42,53.11,53.25,336941.0,47.609,47.8779,47.6,47.7255,336941.0
2021-04-19 14:45:00,53.26,53.34,53.2,53.28,33385.0,47.7345,47.8062,47.6807,47.7524,33385.0
2021-04-19 14:50:00,53.28,53.29,53.22,53.25,41554.0,47.7524,47.7614,47.6986,47.7255,41554.0
2021-04-19 14:55:00,53.25,53.28,53.21,53.26,30880.0,47.7255,47.7524,47.6897,47.7345,30880.0
2021-04-19 15:00:00,53.27,53.31,53.22,53.31,25877.0,47.7434,47.7793,47.6986,47.7793,25877.0
2021-04-19 15:05:00,53.31,53.42,53.31,53.35,19644.0,47.7793,47.8779,47.7793,47.8151,19644.0
2021-04-19 15:10:00,53.34,53.37,53.3,53.31,28261.0,47.8062,47.8331,47.7703,47.7793,28261.0
2021-04-19 15:15:00,53.32,53.36,53.24,53.25,26370.0,47.7882,47.8241,47.7165,47.7255,26370.0
2021-04-19 15:20:00,53.25,53.29,53.23,53.28,30536.0,47.7255,47.7614,47.7076,47.7524,30536.0
2021-04-19 15:25:00,53.28,53.32,53.25,53.28,19084.0,47.7524,47.7882,47.7255,47.7524,19084.0
2021-04-19 15:30:00,53.28,53.37,53.25,53.34,44278.0,47.7524,47.8331,47.7255,47.8062,44278.0
2021-04-19 15:35:00,53.33,53.49,53.32,53.46,76408.0,47.7972,47.9406,47.7882,47.9137,76408.0
2021-04-19 15:40:00,53.46,53.48,53.37,53.45,38225.0,47.9137,47.9316,47.8331,47.9048,38225.0
2021-04-19 15:45:00,53.46,53.48,53.32,53.34,37990.0,47.9137,47.9316,47.7882,47.8062,37990.0
2021-04-19 15:50:00,53.34,53.41,53.32,53.39,65028.0,47.8062,47.8689,47.7882,47.851,65028.0
2021-04-19 15:55:00,53.39,53.46,53.37,53.44,195837.0,47.851,47.9137,47.8331,47.8958,195837.0
2021-04-20 09:30:00,53.09,53.23,52.59,52.75,77659.0,47.5821,47.7076,47.134,47.2774,77659.0
2021-04-20 09:35:00,52.73,52.84,52.65,52.69,26670.0,47.2595,47.358,47.1878,47.2236,26670.0
2021-04-20 09:40:00,52.69,52.77,52.53,52.69,62244.0,47.2236,47.2953,47.0802,47.2236,62244.0
2021-04-20 09:45:00,52.7,52.74,52.44,52.58,30952.0,47.2326,47.2684,46.9995,47.125,30952.0
2021-04-20 09:50:00,52.56,52.62,52.31,52.48,35885.0,47.1071,47.1609,46.883,47.0354,35885.0
2021-04-20 09:55:00,52.49,52.52,52.19,52.23,42713.0,47.0444,47.0712,46.7755,46.8113,42713.0
2021-04-20 10:00:00,52.23,52.37,52.19,52.25,69334.0,46.8113,46.9368,46.7755,46.8293,69334.0
2021-04-20 10:05:00,52.23,52.58,52.22,52.39,57864.0,46.8113,47.125,46.8024,46.9547,57864.0
2021-04-20 10:10:00,52.39,52.52,52.32,52.42,18379.0,46.9547,47.0712,46.892,46.9816,18379.0
2021-04-20 10:15:00,52.41,52.56,52.36,52.53,27229.0,46.9727,47.1071,46.9278,47.0802,27229.0
2021-04-20 10:20:00,52.53,52.59,52.49,52.57,30019.0,47.0802,47.134,47.0444,47.1161,30019.0
2021-04-20 10:25:00,52.58,52.68,52.54,52.59,21824.0,47.125,47.2146,47.0892,47.134,21824.0
2021-04-20 10:30:00,52.58,52.58,52.4,52.43,41851.0,47.125,47.125,46.9637,46.9906,41851.0
2021-04-20 10:35:00,52.44,52.49,52.27,52.3,66830.0,46.9995,47.0444,46.8472,46.8741,66830.0
2021-04-20 10:40:00,52.28,52.28,51.9,51.9,52181.0,46.8561,46.8561,46.5156,46.5156,52181.0
2021-04-20 10:45:00,51.9,51.9,51.75,51.75,51150.0,46.5156,46.5156,46.3811,46.3811,51150.0
2021-04-20 10:50:00,51.74,51.75,51.58,51.59,50467.0,46.3722,46.3811,46.2288,46.2377,50467.0
2021-04-20 10:55:00,51.6,51.85,51.5,51.75,97701.0,46.2467,46.4708,46.1571,46.3811,97701.0
2021-04-20 11:00:00,51.75,51.75,51.55,51.69,42527.0,46.3811,46.3811,46.2019,46.3274,42527.0
2021-04-20 11:05:00,51.69,51.74,51.61,51.68,54892.0,46.3274,46.3722,46.2557,46.3184,54892.0
2021-04-20 11:10:00,51.69,51.82,51.61,51.62,107178.0,46.3274,46.4439,46.2557,46.2646,107178.0
2021-04-20 11:15:00,51.63,51.67,51.5,51.5,34907.0,46.2736,46.3094,46.1571,46.1571,34907.0
2021-04-20 11:20:00,51.5,51.6,51.45,51.55,37263.0,46.1571,46.2467,46.1123,46.2019,37263.0
2021-04-20 11:25:00,51.56,51.83,51.56,51.81,55770.0,46.2108,46.4528,46.2108,46.4349,55770.0
2021-04-20 11:30:00,51.81,51.84,51.67,51.84,30385.0,46.4349,46.4618,46.3094,46.4618,30385.0
2021-04-20 11:35:00,51.85,51.86,51.66,51.72,29620.0,46.4708,46.4797,46.3005,46.3542,29620.0
2021-04-20 11:40:00,51.73,52.03,51.71,52.01,42071.0,46.3632,46.6321,46.3453,46.6142,42071.0
2021-04-20 11:45:00,52.01,52.04,51.87,51.91,30792.0,46.6142,46.641,46.4887,46.5245,30792.0
2021-04-20 11:50:00,51.9,51.94,51.8,51.93,20654.0,46.5156,46.5514,46.4259,46.5425,20654.0
2021-04-20 11:55:00,51.92,52.02,51.89,52.02,61602.0,46.5335,46.6231,46.5066,46.6231,61602.0
2021-04-20 12:00:00,52.03,52.07,51.9,51.95,29512.0,46.6321,46.6679,46.5156,46.5604,29512.0
2021-04-20 12:05:00,51.95,52.03,51.89,52.0,34257.0,46.5604,46.6321,46.5066,46.6052,34257.0
2021-04-20 12:10:00,52.0,52.21,52.0,52.18,31209.0,46.6052,46.7934,46.6052,46.7665,31209.0
2021-04-20 12:15:00,52.17,52.25,52.15,52.16,26845.0,46.7576,46.8293,46.7396,46.7486,26845.0
2021-04-20 12:20:00,52.16,52.16,52.09,52.12,18443.0,46.7486,46.7486,46.6859,46.7127,18443.0
2021-04-20 12:25:00,52.14,52.21,52.14,52.16,20645.0,46.7307,46.7934,46.7307,46.7486,20645.0
2021-04-20 12:30:00,52.17,52.27,52.14,52.21,28605.0,46.7576,46.8472,46.7307,46.7934,28605.0
2021-04-20 12:35:00,52.2,52.23,52.05,52.07,33849.0,46.7844,46.8113,46.65,46.6679,33849.0
2021-04-20 12:40:00,52.05,52.09,51.99,52.02,15514.0,46.65,46.6859,46.5962,46.6231,15514.0
2021-04-20 12:45:00,52.03,52.09,52.02,52.03,30067.0,46.6321,46.6859,46.6231,46.6321,30067.0
2021-04-20 12:50:00,52.03,52.03,51.93,51.95,17195.0,46.6321,46.6321,46.5425,46.5604,17195.0
2021-04-20 12:55:00,51.95,52.12,51.95,52.1,24205.0,46.5604,46.7127,46.5604,46.6948,24205.0
2021-04-20 13:00:00,52.1,52.12,52.0,52.0,20382.0,46.6948,46.7127,46.6052,46.6052,20382.0
2021-04-20 13:05:00,52.0,52.15,51.96,52.03,45799.0,46.6052,46.7396,46.5693,46.6321,45799.0
2021-04-20 13:10:00,52.04,52.1,51.99,52.07,11529.0,46.641,46.6948,46.5962,46.6679,11529.0
2021-04-20 13:15:00,52.06,52.15,52.06,52.14,11531.0,46.659,46.7396,46.659,46.7307,11531.0
2021-04-20 13:20:00,52.15,52.17,52.07,52.07,16483.0,46.7396,46.7576,46.6679,46.6679,16483.0
2021-04-20 13:25:00,52.08,52.1,52.02,52.06,23306.0,46.6769,46.6948,46.6231,46.659,23306.0
2021-04-20 13:30:00,52.07,52.07,51.97,51.98,13578.0,46.6679,46.6679,46.5783,46.5873,13578.0
2021-04-20 13:35:00,51.97,52.0,51.91,51.99,24672.0,46.5783,46.6052,46.5245,46.5962,24672.0
2021-04-20 13:40:00,51.99,51.99,51.91,51.94,20528.0,46.5962,46.5962,46.5245,46.5514,20528.0
2021-04-20 13:45:00,51.94,51.97,51.9,51.92,18215.0,46.5514,46.5783,46.5156,46.5335,18215.0
2021-04-20 13:50:00,51.92,51.99,51.91,51.98,13756.0,46.5335,46.5962,46.5245,46.5873,13756.0
2021-04-20 13:55:00,51.98,52.04,51.97,52.03,12420.0,46.5873,46.641,46.5783,46.6321,12420.0
2021-04-20 14:00:00,52.03,52.17,52.03,52.09,33570.0,46.6321,46.7576,46.6321,46.6859,33570.0
2021-04-20 14:05:00,52.09,52.15,52.07,52.13,18274.0,46.6859,46.7396,46.6679,46.7217,18274.0
2021-04-20 14:10:00,52.15,52.15,52.03,52.07,13964.0,46.7396,46.7396,46.6321,46.6679,13964.0
2021-04-20 14:15:00,52.07,52.13,52.04,52.1,22400.0,46.6679,46.7217,46.641,46.6948,22400.0
2021-04-20 14:20:00,52.1,52.17,52.1,52.16,29521.0,46.6948,46.7576,46.6948,46.7486,29521.0
2021-04-20 14:25:00,52.16,52.17,52.01,52.06,22080.0,46.7486,46.7576,46.6142,46.659,22080.0
2021-04-20 14:30:00,52.05,52.06,51.95,51.96,39098.0,46.65,46.659,46.5604,46.5693,39098.0
2021-04-20 14:35:00,51.95,52.01,51.94,51.94,16342.0,46.5604,46.6142,46.5514,46.5514,16342.0
2021-04-20 14:40:00,51.96,52.02,51.95,51.97,31741.0,46.5693,46.6231,46.5604,46.5783,31741.0
2021-04-20 14:45:00,51.98,52.03,51.97,52.0,36714.0,46.5873,46.6321,46.5783,46.6052,36714.0
2021-04-20 14:50:00,52.0,52.09,51.98,52.03,20300.0,46.6052,46.6859,46.5873,46.6321,20300.0
2021-04-20 14:55:00,52.03,52.05,51.93,51.95,19932.0,46.6321,46.65,46.5425,46.5604,19932.0
2021-04-20 15:00:00,51.96,52.09,51.94,52.08,21955.0,46.5693,46.6859,46.5514,46.6769,21955.0
2021-04-20 15:05:00,52.08,52.16,52.06,52.15,21527.0,46.6769,46.7486,46.659,46.7396,21527.0
2021-04-20 15:10:00,52.15,52.18,52.11,52.14,13257.0,46.7396,46.7665,46.7038,46.7307,13257.0
2021-04-20 15:15:00,52.15,52.17,52.08,52.08,27057.0,46.7396,46.7576,46.6769,46.6769,27057.0
2021-04-20 15:20:00,52.08,52.16,52.06,52.08,17662.0,46.6769,46.7486,46.659,46.6769,17662.0
2021-04-20 15:25:00,52.09,52.1,52.01,52.02,17589.0,46.6859,46.6948,46.6142,46.6231,17589.0
2021-04-20 15:30:00,52.02,52.03,51.89,51.98,31171.0,46.6231,46.6321,46.5066,46.5873,31171.0
2021-04-20 15:35:00,51.98,52.06,51.95,51.96,37751.0,46.5873,46.659,46.5604,46.5693,37751.0
2021-04-20 15:40:00,51.96,51.99,51.93,51.98,35883.0,46.5693,46.5962,46.5425,46.5873,35883.0
2021-04-20 15:45:00,51.97,51.99,51.94,51.97,41907.0,46.5783,46.5962,46.5514,46.5783,41907.0
2021-04-20 15:50:00,51.96,52.09,51.91,52.05,86694.0,46.5693,46.6859,46.5245,46.65,86694.0
2021-04-20 15:55:00,52.05,52.17,52.01,52.05,257197.0,46.65,46.7576,46.6142,46.65,257197.0
2021-04-21 09:30:00,51.43,51.98,51.28,51.77,66151.0,46.0943,46.5873,45.9599,46.3991,66151.0
2021-04-21 09:35:00,51.88,52.08,51.82,52.08,13135.0,46.4976,46.6769,46.4439,46.6769,13135.0
2021-04-21 09:40:00,52.06,52.22,52.01,52.04,14084.0,46.659,46.8024,46.6142,46.641,14084.0
2021-04-21 09:45:00,52.04,52.32,51.97,52.27,27153.0,46.641,46.892,46.5783,46.8472,27153.0
2021-04-21 09:50:00,52.27,52.41,52.19,52.4,23549.0,46.8472,46.9727,46.7755,46.9637,23549.0
2021-04-21 09:55:00,52.37,52.39,52.06,52.13,27693.0,46.9368,46.9547,46.659,46.7217,27693.0
2021-04-21 10:00:00,52.13,52.44,52.13,52.34,12452.0,46.7217,46.9995,46.7217,46.9099,12452.0
2021-04-21 10:05:00,52.36,52.51,52.36,52.51,23190.0,46.9278,47.0623,46.9278,47.0623,23190.0
2021-04-21 10:10:00,52.51,52.64,52.43,52.62,24591.0,47.0623,47.1788,46.9906,47.1609,24591.0
2021-04-21 10:15:00,52.61,52.75,52.49,52.74,36716.0,47.1519,47.2774,47.0444,47.2684,36716.0
2021-04-21 10:20:00,52.74,52.77,52.64,52.73,24478.0,47.2684,47.2953,47.1788,47.2595,24478.0
2021-04-21 10:25:00,52.73,52.75,52.55,52.58,10339.0,47.2595,47.2774,47.0981,47.125,10339.0
2021-04-21 10:30:00,52.55,52.74,52.55,52.66,39598.0,47.0981,47.2684,47.0981,47.1967,39598.0
2021-04-21 10:35:00,52.73,52.94,52.66,52.83,43269.0,47.2595,47.4477,47.1967,47.3491,43269.0
2021-04-21 10:40:00,52.86,52.91,52.78,52.91,14360.0,47.376,47.4208,47.3043,47.4208,14360.0
2021-04-21 10:45:00,52.89,52.99,52.86,52.96,19263.0,47.4029,47.4925,47.376,47.4656,19263.0
2021-04-21 10:50:00,52.97,53.04,52.93,53.04,34080.0,47.4746,47.5373,47.4387,47.5373,34080.0
2021-04-21 10:55:00,53.04,53.12,52.97,53.01,24000.0,47.5373,47.609,47.4746,47.5104,24000.0
2021-04-21 11:00:00,53.03,53.12,53.01,53.07,13955.0,47.5283,47.609,47.5104,47.5642,13955.0
2021-04-21 11:05:00,53.07,53.09,52.9,52.94,16082.0,47.5642,47.5821,47.4118,47.4477,16082.0
2021-04-21 11:10:00,52.98,53.0,52.83,52.86,12185.0,47.4835,47.5014,47.3491,47.376,12185.0
2021-04-21 11:15:00,52.86,52.88,52.72,52.72,25897.0,47.376,47.3939,47.2505,47.2505,25897.0
2021-04-21 11:20:00,52.72,52.79,52.66,52.77,45779.0,47.2505,47.3132,47.1967,47.2953,45779.0
2021-04-21 11:25:00,52.77,52.83,52.66,52.78,16367.0,47.2953,47.3491,47.1967,47.3043,16367.0
2021-04-21 11:30:00,52.77,52.82,52.75,52.8,21802.0,47.2953,47.3401,47.2774,47.3222,21802.0
2021-04-21 11:35:00,52.77,52.8,52.65,52.74,19080.0,47.2953,47.3222,47.1878,47.2684,19080.0
2021-04-21 11:40:00,52.74,52.91,52.7,52.88,25744.0,47.2684,47.4208,47.2326,47.3939,25744.0
2021-04-21 11:45:00,52.9,52.95,52.88,52.91,6934.0,47.4118,47.4566,47.3939,47.4208,6934.0
2021-04-21 11:50:00,52.88,53.02,52.88,52.99,23628.0,47.3939,47.5194,47.3939,47.4925,23628.0
2021-04-21 11:55:00,52.99,53.0,52.93,52.93,18819.0,47.4925,47.5014,47.4387,47.4387,18819.0
2021-04-21 12:00:00,52.95,53.08,52.91,53.05,15719.0,47.4566,47.5731,47.4208,47.5463,15719.0
2021-04-21 12:05:00,53.07,53.15,53.06,53.07,15498.0,47.5642,47.6359,47.5552,47.5642,15498.0
2021-04-21 12:10:00,53.1,53.14,52.99,52.99,13673.0,47.5911,47.6269,47.4925,47.4925,13673.0
2021-04-21 12:15:00,53.01,53.06,52.95,53.06,48193.0,47.5104,47.5552,47.4566,47.5552,48193.0
2021-04-21 12:20:00,53.05,53.11,53.03,53.08,11796.0,47.5463,47.6,47.5283,47.5731,11796.0
2021-04-21 12:25:00,53.08,53.08,53.02,53.05,20997.0,47.5731,47.5731,47.5194,47.5463,20997.0
2021-04-21 12:30:00,53.04,53.12,53.03,53.1,19943.0,47.5373,47.609,47.5283,47.5911,19943.0
2021-04-21 12:35:00,53.1,53.23,53.09,53.21,31851.0,47.5911,47.7076,47.5821,47.6897,31851.0
2021-04-21 12:40:00,53.21,53.21,53.14,53.16,17460.0,47.6897,47.6897,47.6269,47.6448,17460.0
2021-04-21 12:45:00,53.15,53.18,53.13,53.15,14744.0,47.6359,47.6628,47.618,47.6359,14744.0
2021-04-21 12:50:00,53.14,53.14,53.06,53.07,8649.0,47.6269,47.6269,47.5552,47.5642,8649.0
2021-04-21 12:55:00,53.06,53.13,53.02,53.11,21224.0,47.5552,47.618,47.5194,47.6,21224.0
2021-04-21 13:00:00,53.12,53.12,53.06,53.07,10033.0,47.609,47.609,47.5552,47.5642,10033.0
2021-04-21 13:05:00,53.08,53.09,52.98,53.0,16429.0,47.5731,47.5821,47.4835,47.5014,16429.0
2021-04-21 13:10:00,53.0,53.01,52.9,52.96,12830.0,47.5014,47.5104,47.4118,47.4656,12830.0
2021-04-21 13:15:00,52.96,52.97,52.9,52.97,9234.0,47.4656,47.4746,47.4118,47.4746,9234.0
2021-04-21 13:20:00,52.96,53.04,52.96,53.0,12985.0,47.4656,47.5373,47.4656,47.5014,12985.0
2021-04-21 13:25:00,52.99,52.99,52.83,52.83,8347.0,47.4925,47.4925,47.3491,47.3491,8347.0
2021-04-21 13:30:00,52.82,52.9,52.82,52.88,12924.0,47.3401,47.4118,47.3401,47.3939,12924.0
2021-04-21 13:35:00,52.9,52.9,52.83,52.86,11626.0,47.4118,47.4118,47.3491,47.376,11626.0
2021-04-21 13:40:00,52.85,52.88,52.84,52.88,7677.0,47.367,47.3939,47.358,47.3939,7677.0
2021-04-21 13:45:00,52.87,52.98,52.87,52.94,8043.0,47.3849,47.4835,47.3849,47.4477,8043.0
2021-04-21 13:50:00,52.97,53.02,52.94,53.02,7317.0,47.4746,47.5194,47.4477,47.5194,7317.0
2021-04-21 13:55:00,53.01,53.05,52.98,53.04,8556.0,47.5104,47.5463,47.4835,47.5373,8556.0
2021-04-21 14:00:00,53.04,53.14,53.04,53.08,17420.0,47.5373,47.6269,47.5373,47.5731,17420.0
2021-04-21 14:05:00,53.08,53.16,53.02,53.03,13897.0,47.5731,47.6448,47.5194,47.5283,13897.0
2021-04-21 14:10:00,53.02,53.08,52.97,53.08,6566.0,47.5194,47.5731,47.4746,47.5731,6566.0
2021-04-21 14:15:00,53.07,53.11,53.04,53.1,8786.0,47.5642,47.6,47.5373,47.5911,8786.0
2021-04-21 14:20:00,53.1,53.1,53.06,53.06,9894.0,47.5911,47.5911,47.5552,47.5552,9894.0
2021-04-21 14:25:00,53.06,53.14,53.04,53.05,16099.0,47.5552,47.6269,47.5373,47.5463,16099.0
2021-04-21 14:30:00,53.05,53.11,53.01,53.01,14939.0,47.5463,47.6,47.5104,47.5104,14939.0
2021-04-21 14:35:00,53.01,53.1,53.01,53.06,13776.0,47.5104,47.5911,47.5104,47.5552,13776.0
2021-04-21 14:40:00,53.06,53.1,53.03,53.1,9146.0,47.5552,47.5911,47.5283,47.5911,9146.0
2021-04-21 14:45:00,53.1,53.17,53.09,53.13,12739.0,47.5911,47.6538,47.5821,47.618,12739.0
2021-04-21 14:50:00,53.13,53.23,53.12,53.22,14223.0,47.618,47.7076,47.609,47.6986,14223.0
2021-04-21 14:55:00,53.22,53.28,53.21,53.28,13736.0,47.6986,47.7524,47.6897,47.7524,13736.0
2021-04-21 15:00:00,53.28,53.33,53.27,53.31,15269.0,47.7524,47.7972,47.7434,47.7793,15269.0
2021-04-21 15:05:00,53.32,53.32,53.26,53.28,8913.0,47.7882,47.7882,47.7345,47.7524,8913.0
2021-04-21 15:10:00,53.28,53.33,53.26,53.3,14797.0,47.7524,47.7972,47.7345,47.7703,14797.0
2021-04-21 15:15:00,53.3,53.32,53.24,53.24,14242.0,47.7703,47.7882,47.7165,47.7165,14242.0
2021-04-21 15:20:00,53.23,53.24,53.15,53.21,14718.0,47.7076,47.7165,47.6359,47.6897,14718.0
2021-04-21 15:25:00,53.21,53.23,53.1,53.12,22856.0,47.6897,47.7076,47.5911,47.609,22856.0
2021-04-21 15:30:00,53.12,53.24,53.06,53.24,33680.0,47.609,47.7165,47.5552,47.7165,33680.0
2021-04-21 15:35:00,53.23,53.23,53.15,53.18,19986.0,47.7076,47.7076,47.6359,47.6628,19986.0
2021-04-21 15:40:00,53.18,53.25,53.12,53.25,18280.0,47.6628,47.7255,47.609,47.7255,18280.0
2021-04-21 15:45:00,53.26,53.36,53.23,53.33,44695.0,47.7345,47.8241,47.7076,47.7972,44695.0
2021-04-21 15:50:00,53.35,53.39,53.24,53.37,52293.0,47.8151,47.851,47.7165,47.8331,52293.0
2021-04-21 15:55:00,53.36,53.42,53.2,53.31,141162.0,47.8241,47.8779,47.6807,47.7793,141162.0
2021-04-22 09:30:00,53.31,53.31,52.62,52.68,70601.0,47.7793,47.7793,47.1609,47.2146,70601.0
2021-04-22 09:35:00,52.68,52.71,52.32,52.32,35678.0,47.2146,47.2415,46.892,46.892,35678.0
2021-04-22 09:40:00,52.36,52.53,52.33,52.47,29187.0,46.9278,47.0802,46.901,47.0264,29187.0
2021-04-22 09:45:00,52.5,52.52,52.22,52.49,57066.0,47.0533,47.0712,46.8024,47.0444,57066.0
2021-04-22 09:50:00,52.52,52.78,52.45,52.78,48235.0,47.0712,47.3043,47.0085,47.3043,48235.0
2021-04-22 09:55:00,52.77,52.77,52.55,52.7,35192.0,47.2953,47.2953,47.0981,47.2326,35192.0
2021-04-22 10:00:00,52.7,52.7,52.41,52.53,37128.0,47.2326,47.2326,46.9727,47.0802,37128.0
2021-04-22 10:05:00,52.53,52.77,52.53,52.7,63993.0,47.0802,47.2953,47.0802,47.2326,63993.0
2021-04-22 10:10:00,52.71,52.99,52.68,52.97,56092.0,47.2415,47.4925,47.2146,47.4746,56092.0
2021-04-22 10:15:00,52.99,53.01,52.62,52.64,51019.0,47.4925,47.5104,47.1609,47.1788,51019.0
2021-04-22 10:20:00,52.64,52.64,52.53,52.64,59793.0,47.1788,47.1788,47.0802,47.1788,59793.0
2021-04-22 10:25:00,52.66,52.68,52.34,52.34,42008.0,47.1967,47.2146,46.9099,46.9099,42008.0
2021-04-22 10:30:00,52.33,52.39,52.25,52.27,82503.0,46.901,46.9547,46.8293,46.8472,82503.0
2021-04-22 10:35:00,52.27,52.39,52.19,52.25,80886.0,46.8472,46.9547,46.7755,46.8293,80886.0
2021-04-22 10:40:00,52.26,52.59,52.23,52.56,91297.0,46.8382,47.134,46.8113,47.1071,91297.0
2021-04-22 10:45:00,52.57,52.63,52.47,52.59,39133.0,47.1161,47.1698,47.0264,47.134,39133.0
2021-04-22 10:50:00,52.6,52.77,52.6,52.73,35828.0,47.1429,47.2953,47.1429,47.2595,35828.0
2021-04-22 10:55:00,52.74,52.76,52.69,52.74,24907.0,47.2684,47.2863,47.2236,47.2684,24907.0
2021-04-22 11:00:00,52.75,52.97,52.74,52.97,28549.0,47.2774,47.4746,47.2684,47.4746,28549.0
2021-04-22 11:05:00,52.98,53.03,52.88,52.97,48292.0,47.4835,47.5283,47.3939,47.4746,48292.0
2021-04-22 11:10:00,52.94,53.13,52.85,52.98,66381.0,47.4477,47.618,47.367,47.4835,66381.0
2021-04-22 11:15:00,52.95,53.16,52.95,53.07,40483.0,47.4566,47.6448,47.4566,47.5642,40483.0
2021-04-22 11:20:00,53.07,53.18,53.06,53.17,35649.0,47.5642,47.6628,47.5552,47.6538,35649.0
2021-04-22 11:25:00,53.18,53.18,53.04,53.07,25953.0,47.6628,47.6628,47.5373,47.5642,25953.0
2021-04-22 11:30:00,53.08,53.08,52.95,53.05,27121.0,47.5731,47.5731,47.4566,47.5463,27121.0
2021-04-22 11:35:00,53.04,53.14,52.99,53.08,63251.0,47.5373,47.6269,47.4925,47.5731,63251.0
2021-04-22 11:40:00,53.09,53.19,53.04,53.17,24008.0,47.5821,47.6717,47.5373,47.6538,24008.0
2021-04-22 11:45:00,53.18,53.18,52.94,52.99,56934.0,47.6628,47.6628,47.4477,47.4925,56934.0
2021-04-22 11:50:00,52.97,53.04,52.91,53.01,47054.0,47.4746,47.5373,47.4208,47.5104,47054.0
2021-04-22 11:55:00,53.01,53.09,52.98,53.02,23367.0,47.5104,47.5821,47.4835,47.5194,23367.0
2021-04-22 12:00:00,53.01,53.06,52.98,53.05,23871.0,47.5104,47.5552,47.4835,47.5463,23871.0
2021-04-22 12:05:00,53.05,53.06,53.0,53.06,19020.0,47.5463,47.5552,47.5014,47.5552,19020.0
2021-04-22 12:10:00,53.06,53.07,52.98,53.02,29292.0,47.5552,47.5642,47.4835,47.5194,29292.0
2021-04-22 12:15:00,53.03,53.07,52.98,53.05,28794.0,47.5283,47.5642,47.4835,47.5463,28794.0
2021-04-22 12:20:00,53.06,53.18,53.06,53.11,45985.0,47.5552,47.6628,47.5552,47.6,45985.0
2021-04-22 12:25:00,53.12,53.14,53.03,53.04,31913.0,47.609,47.6269,47.5283,47.5373,31913.0
2021-04-22 12:30:00,53.03,53.07,52.96,53.06,24197.0,47.5283,47.5642,47.4656,47.5552,24197.0
2021-04-22 12:35:00,53.06,53.11,53.02,53.04,35276.0,47.5552,47.6,47.5194,47.5373,35276.0
2021-04-22 12:40:00,53.04,53.15,53.03,53.13,25248.0,47.5373,47.6359,47.5283,47.618,25248.0
2021-04-22 12:45:00,53.12,53.18,53.1,53.1,25617.0,47.609,47.6628,47.5911,47.5911,25617.0
2021-04-22 12:50:00,53.1,53.16,53.09,53.12,32859.0,47.5911,47.6448,47.5821,47.609,32859.0
2021-04-22 12:55:00,53.13,53.13,53.08,53.13,47962.0,47.618,47.618,47.5731,47.618,47962.0
2021-04-22 13:00:00,53.13,53.14,53.03,53.05,32261.0,47.618,47.6269,47.5283,47.5463,32261.0
2021-04-22 13:05:00,53.05,53.1,52.67,52.82,65144.0,47.5463,47.5911,47.2057,47.3401,65144.0
2021-04-22 13:10:00,52.81,52.81,52.55,52.71,45533.0,47.3312,47.3312,47.0981,47.2415,45533.0
2021-04-22 13:15:00,52.69,52.73,52.51,52.52,25433.0,47.2236,47.2595,47.0623,47.0712,25433.0
2021-04-22 13:20:00,52.53,52.87,52.53,52.84,39765.0,47.0802,47.3849,47.0802,47.358,39765.0
2021-04-22 13:25:00,52.82,53.03,52.78,53.02,21764.0,47.3401,47.5283,47.3043,47.5194,21764.0
2021-04-22 13:30:00,53.01,53.01,52.74,52.85,123274.0,47.5104,47.5104,47.2684,47.367,123274.0
2021-04-22 13:35:00,52.86,52.88,52.65,52.73,43889.0,47.376,47.3939,47.1878,47.2595,43889.0
2021-04-22 13:40:00,52.73,52.73,52.37,52.37,32875.0,47.2595,47.2595,46.9368,46.9368,32875.0
2021-04-22 13:45:00,52.37,52.51,52.35,52.4,39126.0,46.9368,47.0623,46.9189,46.9637,39126.0
2021-04-22 13:50:00,52.39,52.42,52.25,52.25,77428.0,46.9547,46.9816,46.8293,46.8293,77428.0
2021-04-22 13:55:00,52.25,52.27,52.09,52.16,52277.0,46.8293,46.8472,46.6859,46.7486,52277.0
2021-04-22 14:00:00,52.17,52.17,51.97,52.05,62608.0,46.7576,46.7576,46.5783,46.65,62608.0
2021-04-22 14:05:00,52.04,52.25,52.0,52.22,53229.0,46.641,46.8293,46.6052,46.8024,53229.0
2021-04-22 14:10:00,52.22,52.29,52.14,52.29,40403.0,46.8024,46.8651,46.7307,46.8651,40403.0
2021-04-22 14:15:00,52.28,52.33,52.2,52.3,44025.0,46.8561,46.901,46.7844,46.8741,44025.0
2021-04-22 14:20:00,52.3,52.33,52.18,52.3,34635.0,46.8741,46.901,46.7665,46.8741,34635.0
2021-04-22 14:25:00,52.3,52.47,52.26,52.46,44768.0,46.8741,47.0264,46.8382,47.0175,44768.0
2021-04-22 14:30:00,52.46,52.5,52.41,52.49,27758.0,47.0175,47.0533,46.9727,47.0444,27758.0
2021-04-22 14:35:00,52.48,52.51,52.44,52.47,30507.0,47.0354,47.0623,46.9995,47.0264,30507.0
2021-04-22 14:40:00,52.47,52.55,52.46,52.51,33660.0,47.0264,47.0981,47.0175,47.0623,33660.0
2021-04-22 14:45:00,52.5,52.55,52.38,52.42,44761.0,47.0533,47.0981,46.9458,46.9816,44761.0
2021-04-22 14:50:00,52.42,52.44,52.33,52.42,36861.0,46.9816,46.9995,46.901,46.9816,36861.0
2021-04-22 14:55:00,52.43,52.54,52.42,52.51,31771.0,46.9906,47.0892,46.9816,47.0623,31771.0
2021-04-22 15:00:00,52.51,52.55,52.43,52.54,74481.0,47.0623,47.0981,46.9906,47.0892,74481.0
2021-04-22 15:05:00,52.54,52.56,52.28,52.3,31362.0,47.0892,47.1071,46.8561,46.8741,31362.0
2021-04-22 15:10:00,52.3,52.38,52.26,52.3,28939.0,46.8741,46.9458,46.8382,46.8741,28939.0
2021-04-22 15:15:00,52.29,52.29,52.15,52.22,50693.0,46.8651,46.8651,46.7396,46.8024,50693.0
2021-04-22 15:20:00,52.22,52.22,52.15,52.16,34373.0,46.8024,46.8024,46.7396,46.7486,34373.0
2021-04-22 15:25:00,52.15,52.24,52.14,52.23,44356.0,46.7396,46.8203,46.7307,46.8113,44356.0
2021-04-22 15:30:00,52.23,52.33,52.23,52.32,42436.0,46.8113,46.901,46.8113,46.892,42436.0
2021-04-22 15:35:00,52.31,52.37,52.23,52.24,60872.0,46.883,46.9368,46.8113,46.8203,60872.0
2021-04-22 15:40:00,52.24,52.36,52.19,52.21,54199.0,46.8203,46.9278,46.7755,46.7934,54199.0
2021-04-22 15:45:00,52.21,52.4,52.2,52.27,87695.0,46.7934,46.9637,46.7844,46.8472,87695.0
2021-04-22 15:50:00,52.25,52.32,52.23,52.29,104511.0,46.8293,46.892,46.8113,46.8651,104511.0
2021-04-22 15:55:00,52.28,52.33,52.01,52.07,480420.0,46.8561,46.901,46.6142,46.6679,480420.0
2021-04-23 09:30:00,52.44,52.5,52.09,52.5,87883.0,46.9995,47.0533,46.6859,47.0533,87883.0
2021-04-23 09:35:00,52.47,52.88,52.46,52.62,48075.0,47.0264,47.3939,47.0175,47.1609,48075.0
2021-04-23 09:40:00,52.67,52.9,52.59,52.79,31340.0,47.2057,47.4118,47.134,47.3132,31340.0
2021-04-23 09:45:00,52.75,52.8,52.53,52.77,27313.0,47.2774,47.3222,47.0802,47.2953,27313.0
2021-04-23 09:50:00,52.78,52.84,52.63,52.78,37684.0,47.3043,47.358,47.1698,47.3043,37684.0
2021-04-23 09:55:00,52.78,53.0,52.68,52.96,58827.0,47.3043,47.5014,47.2146,47.4656,58827.0
2021-04-23 10:00:00,52.95,53.13,52.92,52.97,36049.0,47.4566,47.618,47.4297,47.4746,36049.0
2021-04-23 10:05:00,52.97,52.98,52.78,52.8,26159.0,47.4746,47.4835,47.3043,47.3222,26159.0
2021-04-23 10:10:00,52.81,53.0,52.8,52.83,34053.0,47.3312,47.5014,47.3222,47.3491,34053.0
2021-04-23 10:15:00,52.83,52.92,52.77,52.83,35555.0,47.3491,47.4297,47.2953,47.3491,35555.0
2021-04-23 10:20:00,52.86,53.07,52.83,53.02,28305.0,47.376,47.5642,47.3491,47.5194,28305.0
2021-04-23 10:25:00,53.02,53.15,52.95,53.14,26669.0,47.5194,47.6359,47.4566,47.6269,26669.0
2021-04-23 10:30:00,53.15,53.16,53.0,53.03,34341.0,47.6359,47.6448,47.5014,47.5283,34341.0
2021-04-23 10:35:00,53.02,53.07,52.9,52.9,30270.0,47.5194,47.5642,47.4118,47.4118,30270.0
2021-04-23 10:40:00,52.9,52.95,52.75,52.78,35145.0,47.4118,47.4566,47.2774,47.3043,35145.0
2021-04-23 10:45:00,52.78,52.81,52.71,52.73,24778.0,47.3043,47.3312,47.2415,47.2595,24778.0
2021-04-23 10:50:00,52.75,52.83,52.68,52.75,36421.0,47.2774,47.3491,47.2146,47.2774,36421.0
2021-04-23 10:55:00,52.75,52.79,52.71,52.78,46525.0,47.2774,47.3132,47.2415,47.3043,46525.0
2021-04-23 11:00:00,52.79,52.84,52.78,52.84,37816.0,47.3132,47.358,47.3043,47.358,37816.0
2021-04-23 11:05:00,52.84,52.98,52.76,52.79,31361.0,47.358,47.4835,47.2863,47.3132,31361.0
2021-04-23 11:10:00,52.77,52.77,52.65,52.71,29441.0,47.2953,47.2953,47.1878,47.2415,29441.0
2021-04-23 11:15:00,52.71,52.9,52.71,52.87,26066.0,47.2415,47.4118,47.2415,47.3849,26066.0
2021-04-23 11:20:00,52.86,52.92,52.76,52.77,25854.0,47.376,47.4297,47.2863,47.2953,25854.0
2021-04-23 11:25:00,52.76,52.76,52.64,52.73,32169.0,47.2863,47.2863,47.1788,47.2595,32169.0
2021-04-23 11:30:00,52.73,52.73,52.56,52.64,31547.0,47.2595,47.2595,47.1071,47.1788,31547.0
2021-04-23 11:35:00,52.64,52.71,52.62,52.66,27537.0,47.1788,47.2415,47.1609,47.1967,27537.0
2021-04-23 11:40:00,52.66,52.75,52.61,52.71,30325.0,47.1967,47.2774,47.1519,47.2415,30325.0
2021-04-23 11:45:00,52.7,52.74,52.62,52.72,34280.0,47.2326,47.2684,47.1609,47.2505,34280.0
2021-04-23 11:50:00,52.72,52.78,52.7,52.78,25856.0,47.2505,47.3043,47.2326,47.3043,25856.0
2021-04-23 11:55:00,52.77,52.81,52.64,52.68,28250.0,47.2953,47.3312,47.1788,47.2146,28250.0
2021-04-23 12:00:00,52.68,52.69,52.59,52.6,29033.0,47.2146,47.2236,47.134,47.1429,29033.0
2021-04-23 12:05:00,52.61,52.74,52.6,52.7,29435.0,47.1519,47.2684,47.1429,47.2326,29435.0
2021-04-23 12:10:00,52.69,52.69,52.58,52.59,29767.0,47.2236,47.2236,47.125,47.134,29767.0
2021-04-23 12:15:00,52.58,52.6,52.52,52.53,37027.0,47.125,47.1429,47.0712,47.0802,37027.0
2021-04-23 12:20:00,52.53,52.64,52.53,52.62,34114.0,47.0802,47.1788,47.0802,47.1609,34114.0
2021-04-23 12:25:00,52.61,52.61,52.55,52.57,29301.0,47.1519,47.1519,47.0981,47.1161,29301.0
2021-04-23 12:30:00,52.57,52.62,52.49,52.51,27683.0,47.1161,47.1609,47.0444,47.0623,27683.0
2021-04-23 12:35:00,52.52,52.57,52.48,52.52,22279.0,47.0712,47.1161,47.0354,47.0712,22279.0
2021-04-23 12:40:00,52.52,52.54,52.47,52.53,28804.0,47.0712,47.0892,47.0264,47.0802,28804.0
2021-04-23 12:45:00,52.55,52.71,52.49,52.69,53230.0,47.0981,47.2415,47.0444,47.2236,53230.0
2021-04-23 12:50:00,52.68,52.79,52.68,52.75,55583.0,47.2146,47.3132,47.2146,47.2774,55583.0
2021-04-23 12:55:00,52.76,52.86,52.72,52.74,31288.0,47.2863,47.376,47.2505,47.2684,31288.0
2021-04-23 13:00:00,52.73,52.77,52.64,52.69,19633.0,47.2595,47.2953,47.1788,47.2236,19633.0
2021-04-23 13:05:00,52.69,52.71,52.61,52.63,20663.0,47.2236,47.2415,47.1519,47.1698,20663.0
2021-04-23 13:10:00,52.61,52.61,52.53,52.54,22673.0,47.1519,47.1519,47.0802,47.0892,22673.0
2021-04-23 13:15:00,52.54,52.59,52.52,52.57,19700.0,47.0892,47.134,47.0712,47.1161,19700.0
2021-04-23 13:20:00,52.58,52.63,52.57,52.58,32654.0,47.125,47.1698,47.1161,47.125,32654.0
2021-04-23 13:25:00,52.58,52.67,52.58,52.64,28640.0,47.125,47.2057,47.125,47.1788,28640.0
2021-04-23 13:30:00,52.64,52.75,52.64,52.68,27638.0,47.1788,47.2774,47.1788,47.2146,27638.0
2021-04-23 13:35:00,52.67,52.71,52.63,52.66,28490.0,47.2057,47.2415,47.1698,47.1967,28490.0
2021-04-23 13:40:00,52.66,52.74,52.66,52.72,23608.0,47.1967,47.2684,47.1967,47.2505,23608.0
2021-04-23 13:45:00,52.71,52.74,52.67,52.7,27585.0,47.2415,47.2684,47.2057,47.2326,27585.0
2021-04-23 13:50:00,52.71,52.73,52.65,52.65,21926.0,47.2415,47.2595,47.1878,47.1878,21926.0
2021-04-23 13:55:00,52.65,52.75,52.62,52.73,30515.0,47.1878,47.2774,47.1609,47.2595,30515.0
2021-04-23 14:00:00,52.73,52.81,52.69,52.69,32245.0,47.2595,47.3312,47.2236,47.2236,32245.0
2021-04-23 14:05:00,52.69,52.75,52.68,52.72,28196.0,47.2236,47.2774,47.2146,47.2505,28196.0
2021-04-23 14:10:00,52.72,52.76,52.68,52.69,26011.0,47.2505,47.2863,47.2146,47.2236,26011.0
2021-04-23 14:15:00,52.68,52.68,52.64,52.64,21715.0,47.2146,47.2146,47.1788,47.1788,21715.0
2021-04-23 14:20:00,52.64,52.7,52.62,52.66,24997.0,47.1788,47.2326,47.1609,47.1967,24997.0
2021-04-23 14:25:00,52.66,52.68,52.56,52.65,23741.0,47.1967,47.2146,47.1071,47.1878,23741.0
2021-04-23 14:30:00,52.64,52.65,52.59,52.64,21419.0,47.1788,47.1878,47.134,47.1788,21419.0
2021-04-23 14:35:00,52.65,52.8,52.65,52.75,37762.0,47.1878,47.3222,47.1878,47.2774,37762.0
2021-04-23 14:40:00,52.75,52.83,52.73,52.82,22496.0,47.2774,47.3491,47.2595,47.3401,22496.0
2021-04-23 14:45:00,52.82,52.83,52.75,52.79,23206.0,47.3401,47.3491,47.2774,47.3132,23206.0
2021-04-23 14:50:00,52.8,52.89,52.76,52.85,33981.0,47.3222,47.4029,47.2863,47.367,33981.0
2021-04-23 14:55:00,52.85,52.88,52.82,52.84,23724.0,47.367,47.3939,47.3401,47.358,23724.0
2021-04-23 15:00:00,52.85,52.92,52.84,52.86,31732.0,47.367,47.4297,47.358,47.376,31732.0
2021-04-23 15:05:00,52.86,52.95,52.85,52.95,35581.0,47.376,47.4566,47.367,47.4566,35581.0
2021-04-23 15:10:00,52.94,53.01,52.94,52.98,43895.0,47.4477,47.5104,47.4477,47.4835,43895.0
2021-04-23 15:15:00,52.99,53.0,52.92,52.96,77312.0,47.4925,47.5014,47.4297,47.4656,77312.0
2021-04-23 15:20:00,52.96,53.05,52.95,53.04,79956.0,47.4656,47.5463,47.4566,47.5373,79956.0
2021-04-23 15:25:00,53.04,53.12,53.04,53.08,24747.0,47.5373,47.609,47.5373,47.5731,24747.0
2021-04-23 15:30:00,53.08,53.21,53.07,53.18,46115.0,47.5731,47.6897,47.5642,47.6628,46115.0
2021-04-23 15:35:00,53.18,53.24,53.14,53.18,49589.0,47.6628,47.7165,47.6269,47.6628,49589.0
2021-04-23 15:40:00,53.18,53.18,53.08,53.08,58304.0,47.6628,47.6628,47.5731,47.5731,58304.0
2021-04-23 15:45:00,53.08,53.1,53.0,53.03,53196.0,47.5731,47.5911,47.5014,47.5283,53196.0
2021-04-23 15:50:00,53.02,53.07,52.96,53.03,113519.0,47.5194,47.5642,47.4656,47.5283,113519.0
2021-04-23 15:55:00,53.04,53.04,52.94,53.0,258591.0,47.5373,47.5373,47.4477,47.5014,258591.0
2021-04-26 09:30:00,52.84,53.07,52.72,52.95,136835.0,47.358,47.5642,47.2505,47.4566,136835.0
2021-04-26 09:35:00,52.96,53.23,52.96,53.22,27738.0,47.4656,47.7076,47.4656,47.6986,27738.0
2021-04-26 09:40:00,53.22,53.42,53.19,53.37,31265.0,47.6986,47.8779,47.6717,47.8331,31265.0
2021-04-26 09:45:00,53.35,53.58,53.34,53.54,33797.0,47.8151,48.0213,47.8062,47.9854,33797.0
2021-04-26 09:50:00,53.53,53.53,53.29,53.33,42006.0,47.9765,47.9765,47.7614,47.7972,42006.0
2021-04-26 09:55:00,53.33,53.56,53.33,53.35,34277.0,47.7972,48.0033,47.7972,47.8151,34277.0
2021-04-26 10:00:00,53.36,53.51,53.34,53.51,42861.0,47.8241,47.9585,47.8062,47.9585,42861.0
2021-04-26 10:05:00,53.48,53.52,53.28,53.35,30622.0,47.9316,47.9675,47.7524,47.8151,30622.0
2021-04-26 10:10:00,53.34,53.42,53.29,53.41,42400.0,47.8062,47.8779,47.7614,47.8689,42400.0
2021-04-26 10:15:00,53.42,53.48,53.33,53.4,33558.0,47.8779,47.9316,47.7972,47.8599,33558.0
2021-04-26 10:20:00,53.4,53.55,53.3,53.39,45515.0,47.8599,47.9944,47.7703,47.851,45515.0
2021-04-26 10:25:00,53.39,53.46,53.32,53.38,24740.0,47.851,47.9137,47.7882,47.842,24740.0
2021-04-26 10:30:00,53.39,53.43,53.31,53.43,28872.0,47.851,47.8868,47.7793,47.8868,28872.0
2021-04-26 10:35:00,53.45,53.53,53.36,53.37,27920.0,47.9048,47.9765,47.8241,47.8331,27920.0
2021-04-26 10:40:00,53.36,53.37,53.18,53.22,34137.0,47.8241,47.8331,47.6628,47.6986,34137.0
2021-04-26 10:45:00,53.2,53.21,53.07,53.11,25351.0,47.6807,47.6897,47.5642,47.6,25351.0
2021-04-26 10:50:00,53.12,53.18,53.06,53.07,35097.0,47.609,47.6628,47.5552,47.5642,35097.0
2021-04-26 10:55:00,53.07,53.12,52.94,53.04,33758.0,47.5642,47.609,47.4477,47.5373,33758.0
2021-04-26 11:00:00,53.05,53.23,53.04,53.11,32118.0,47.5463,47.7076,47.5373,47.6,32118.0
2021-04-26 11:05:00,53.11,53.2,53.11,53.17,28324.0,47.6,47.6807,47.6,47.6538,28324.0
2021-04-26 11:10:00,53.17,53.17,53.07,53.14,26012.0,47.6538,47.6538,47.5642,47.6269,26012.0
2021-04-26 11:15:00,53.14,53.29,53.12,53.28,28742.0,47.6269,47.7614,47.609,47.7524,28742.0
2021-04-26 11:20:00,53.27,53.31,53.22,53.23,28863.0,47.7434,47.7793,47.6986,47.7076,28863.0
2021-04-26 11:25:00,53.24,53.26,53.17,53.19,23423.0,47.7165,47.7345,47.6538,47.6717,23423.0
2021-04-26 11:30:00,53.19,53.2,53.13,53.19,27605.0,47.6717,47.6807,47.618,47.6717,27605.0
2021-04-26 11:35:00,53.2,53.2,53.1,53.16,25506.0,47.6807,47.6807,47.5911,47.6448,25506.0
2021-04-26 11:40:00,53.16,53.35,53.15,53.23,41595.0,47.6448,47.8151,47.6359,47.7076,41595.0
2021-04-26 11:45:00,53.24,53.35,53.22,53.23,21421.0,47.7165,47.8151,47.6986,47.7076,21421.0
2021-04-26 11:50:00,53.22,53.32,53.22,53.3,22505.0,47.6986,47.7882,47.6986,47.7703,22505.0
2021-04-26 11:55:00,53.3,53.45,53.29,53.45,39646.0,47.7703,47.9048,47.7614,47.9048,39646.0
2021-04-26 12:00:00,53.46,53.49,53.27,53.32,22018.0,47.9137,47.9406,47.7434,47.7882,22018.0
2021-04-26 12:05:00,53.31,53.33,53.24,53.24,32959.0,47.7793,47.7972,47.7165,47.7165,32959.0
2021-04-26 12:10:00,53.25,53.3,53.18,53.24,35911.0,47.7255,47.7703,47.6628,47.7165,35911.0
2021-04-26 12:15:00,53.24,53.27,53.2,53.21,21475.0,47.7165,47.7434,47.6807,47.6897,21475.0
2021-04-26 12:20:00,53.21,53.23,53.16,53.22,29906.0,47.6897,47.7076,47.6448,47.6986,29906.0
2021-04-26 12:25:00,53.21,53.24,53.15,53.22,38126.0,47.6897,47.7165,47.6359,47.6986,38126.0
2021-04-26 12:30:00,53.23,53.3,53.15,53.21,31866.0,47.7076,47.7703,47.6359,47.6897,31866.0
2021-04-26 12:35:00,53.22,53.29,53.22,53.25,27034.0,47.6986,47.7614,47.6986,47.7255,27034.0
2021-04-26 12:40:00,53.24,53.32,53.23,53.31,35314.0,47.7165,47.7882,47.7076,47.7793,35314.0
2021-04-26 12:45:00,53.32,53.4,53.3,53.37,56191.0,47.7882,47.8599,47.7703,47.8331,56191.0
2021-04-26 12:50:00,53.36,53.37,53.29,53.29,28306.0,47.8241,47.8331,47.7614,47.7614,28306.0
2021-04-26 12:55:00,53.3,53.32,53.23,53.3,28213.0,47.7703,47.7882,47.7076,47.7703,28213.0
2021-04-26 13:00:00,53.3,53.32,53.27,53.29,27906.0,47.7703,47.7882,47.7434,47.7614,27906.0
2021-04-26 13:05:00,53.28,53.34,53.24,53.28,27979.0,47.7524,47.8062,47.7165,47.7524,27979.0
2021-04-26 13:10:00,53.28,53.34,53.28,53.34,20020.0,47.7524,47.8062,47.7524,47.8062,20020.0
2021-04-26 13:15:00,53.34,53.42,53.33,53.4,52989.0,47.8062,47.8779,47.7972,47.8599,52989.0
2021-04-26 13:20:00,53.4,53.43,53.33,53.33,28136.0,47.8599,47.8868,47.7972,47.7972,28136.0
2021-04-26 13:25:00,53.33,53.35,53.25,53.3,16174.0,47.7972,47.8151,47.7255,47.7703,16174.0
2021-04-26 13:30:00,53.31,53.36,53.28,53.3,25930.0,47.7793,47.8241,47.7524,47.7703,25930.0
2021-04-26 13:35:00,53.3,53.3,53.21,53.24,21910.0,47.7703,47.7703,47.6897,47.7165,21910.0
2021-04-26 13:40:00,53.25,53.3,53.24,53.28,20543.0,47.7255,47.7703,47.7165,47.7524,20543.0
2021-04-26 13:45:00,53.27,53.29,53.23,53.27,20819.0,47.7434,47.7614,47.7076,47.7434,20819.0
2021-04-26 13:50:00,53.27,53.27,53.24,53.24,17478.0,47.7434,47.7434,47.7165,47.7165,17478.0
2021-04-26 13:55:00,53.24,53.28,53.23,53.23,15895.0,47.7165,47.7524,47.7076,47.7076,15895.0
2021-04-26 14:00:00,53.23,53.31,53.2,53.3,28886.0,47.7076,47.7793,47.6807,47.7703,28886.0
2021-04-26 14:05:00,53.3,53.31,53.23,53.25,21793.0,47.7703,47.7793,47.7076,47.7255,21793.0
2021-04-26 14:10:00,53.25,53.26,53.16,53.16,20260.0,47.7255,47.7345,47.6448,47.6448,20260.0
2021-04-26 14:15:00,53.17,53.18,53.11,53.12,24553.0,47.6538,47.6628,47.6,47.609,24553.0
2021-04-26 14:20:00,53.12,53.12,53.07,53.1,26665.0,47.609,47.609,47.5642,47.5911,26665.0
2021-04-26 14:25:00,53.1,53.16,53.1,53.15,25130.0,47.5911,47.6448,47.5911,47.6359,25130.0
2021-04-26 14:30:00,53.16,53.17,53.11,53.15,35362.0,47.6448,47.6538,47.6,47.6359,35362.0
2021-04-26 14:35:00,53.15,53.2,53.14,53.16,43957.0,47.6359,47.6807,47.6269,47.6448,43957.0
2021-04-26 14:40:00,53.16,53.25,53.15,53.24,31383.0,47.6448,47.7255,47.6359,47.7165,31383.0
2021-04-26 14:45:00,53.24,53.24,53.19,53.22,18523.0,47.7165,47.7165,47.6717,47.6986,18523.0
2021-04-26 14:50:00,53.22,53.29,53.21,53.26,37000.0,47.6986,47.7614,47.6897,47.7345,37000.0
2021-04-26 14:55:00,53.26,53.26,53.22,53.22,24826.0,47.7345,47.7345,47.6986,47.6986,24826.0
2021-04-26 15:00:00,53.23,53.24,53.18,53.23,26050.0,47.7076,47.7165,47.6628,47.7076,26050.0
2021-04-26 15:05:00,53.25,53.34,53.25,53.34,28414.0,47.7255,47.8062,47.7255,47.8062,28414.0
2021-04-26 15:10:00,53.34,53.35,53.26,53.29,29174.0,47.8062,47.8151,47.7345,47.7614,29174.0
2021-04-26 15:15:00,53.29,53.34,53.25,53.32,24655.0,47.7614,47.8062,47.7255,47.7882,24655.0
2021-04-26 15:20:00,53.33,53.49,53.33,53.44,41054.0,47.7972,47.9406,47.7972,47.8958,41054.0
2021-04-26 15:25:00,53.41,53.44,53.23,53.23,28777.0,47.8689,47.8958,47.7076,47.7076,28777.0
2021-04-26 15:30:00,53.23,53.28,53.14,53.28,38404.0,47.7076,47.7524,47.6269,47.7524,38404.0
2021-04-26 15:35:00,53.27,53.42,53.26,53.34,30424.0,47.7434,47.8779,47.7345,47.8062,30424.0
2021-04-26 15:40:00,53.33,53.39,53.32,53.36,48646.0,47.7972,47.851,47.7882,47.8241,48646.0
2021-04-26 15:45:00,53.34,53.37,53.26,53.26,60668.0,47.8062,47.8331,47.7345,47.7345,60668.0
2021-04-26 15:50:00,53.28,53.34,53.23,53.32,52832.0,47.7524,47.8062,47.7076,47.7882,52832.0
2021-04-26 15:55:00,53.31,53.34,53.18,53.27,166838.0,47.7793,47.8062,47.6628,47.7434,166838.0
2021-04-27 09:30:00,53.46,53.83,53.4,53.78,65209.0,47.9137,48.2453,47.8599,48.2005,65209.0
2021-04-27 09:35:00,53.65,53.79,53.56,53.58,21856.0,48.084,48.2095,48.0033,48.0213,21856.0
2021-04-27 09:40:00,53.58,53.69,53.4,53.66,53876.0,48.0213,48.1199,47.8599,48.093,53876.0
2021-04-27 09:45:00,53.69,53.78,53.52,53.55,51785.0,48.1199,48.2005,47.9675,47.9944,51785.0
2021-04-27 09:50:00,53.55,53.78,53.49,53.78,35759.0,47.9944,48.2005,47.9406,48.2005,35759.0
2021-04-27 09:55:00,53.77,53.99,53.77,53.93,59564.0,48.1916,48.3887,48.1916,48.335,59564.0
2021-04-27 10:00:00,53.92,53.96,53.72,53.81,49490.0,48.326,48.3618,48.1467,48.2274,49490.0
2021-04-27 10:05:00,53.82,53.91,53.8,53.87,44807.0,48.2364,48.317,48.2184,48.2812,44807.0
2021-04-27 10:10:00,53.88,53.88,53.57,53.61,32738.0,48.2901,48.2901,48.0123,48.0482,32738.0
2021-04-27 10:15:00,53.6,53.64,53.4,53.63,48939.0,48.0392,48.075,47.8599,48.0661,48939.0
2021-04-27 10:20:00,53.63,53.64,53.41,53.64,67175.0,48.0661,48.075,47.8689,48.075,67175.0
2021-04-27 10:25:00,53.65,53.74,53.61,53.65,54689.0,48.084,48.1647,48.0482,48.084,54689.0
2021-04-27 10:30:00,53.67,53.73,53.64,53.67,30846.0,48.1019,48.1557,48.075,48.1019,30846.0
2021-04-27 10:35:00,53.68,53.69,53.53,53.55,25600.0,48.1109,48.1199,47.9765,47.9944,25600.0
2021-04-27 10:40:00,53.54,53.65,53.54,53.64,22866.0,47.9854,48.084,47.9854,48.075,22866.0
2021-04-27 10:45:00,53.63,53.72,53.61,53.63,30870.0,48.0661,48.1467,48.0482,48.0661,30870.0
2021-04-27 10:50:00,53.62,53.75,53.61,53.66,30786.0,48.0571,48.1736,48.0482,48.093,30786.0
2021-04-27 10:55:00,53.66,53.84,53.66,53.82,41180.0,48.093,48.2543,48.093,48.2364,41180.0
2021-04-27 11:00:00,53.84,53.89,53.77,53.78,36679.0,48.2543,48.2991,48.1916,48.2005,36679.0
2021-04-27 11:05:00,53.77,53.82,53.75,53.76,37898.0,48.1916,48.2364,48.1736,48.1826,37898.0
2021-04-27 11:10:00,53.75,53.82,53.72,53.81,30611.0,48.1736,48.2364,48.1467,48.2274,30611.0
2021-04-27 11:15:00,53.84,53.86,53.77,53.86,39150.0,48.2543,48.2722,48.1916,48.2722,39150.0
2021-04-27 11:20:00,53.85,53.85,53.78,53.84,35836.0,48.2633,48.2633,48.2005,48.2543,35836.0
2021-04-27 11:25:00,53.84,53.84,53.74,53.76,56057.0,48.2543,48.2543,48.1647,48.1826,56057.0
2021-04-27 11:30:00,53.77,53.95,53.76,53.95,34583.0,48.1916,48.3529,48.1826,48.3529,34583.0
2021-04-27 11:35:00,53.96,54.05,53.95,54.02,51137.0,48.3618,48.4425,48.3529,48.4156,51137.0
2021-04-27 11:40:00,54.01,54.01,53.86,53.87,31626.0,48.4067,48.4067,48.2722,48.2812,31626.0
2021-04-27 11:45:00,53.9,53.94,53.81,53.82,28016.0,48.3081,48.3439,48.2274,48.2364,28016.0
2021-04-27 11:50:00,53.82,53.92,53.81,53.85,26471.0,48.2364,48.326,48.2274,48.2633,26471.0
2021-04-27 11:55:00,53.85,53.94,53.82,53.9,25006.0,48.2633,48.3439,48.2364,48.3081,25006.0
2021-04-27 12:00:00,53.91,53.94,53.88,53.9,21998.0,48.317,48.3439,48.2901,48.3081,21998.0
2021-04-27 12:05:00,53.89,53.89,53.76,53.8,21244.0,48.2991,48.2991,48.1826,48.2184,21244.0
2021-04-27 12:10:00,53.8,53.81,53.71,53.79,25240.0,48.2184,48.2274,48.1378,48.2095,25240.0
2021-04-27 12:15:00,53.79,53.8,53.72,53.76,22909.0,48.2095,48.2184,48.1467,48.1826,22909.0
2021-04-27 12:20:00,53.76,53.78,53.64,53.64,22832.0,48.1826,48.2005,48.075,48.075,22832.0
2021-04-27 12:25:00,53.66,53.71,53.63,53.68,22480.0,48.093,48.1378,48.0661,48.1109,22480.0
2021-04-27 12:30:00,53.68,53.68,53.49,53.51,39838.0,48.1109,48.1109,47.9406,47.9585,39838.0
2021-04-27 12:35:00,53.5,53.51,53.42,53.44,43039.0,47.9496,47.9585,47.8779,47.8958,43039.0
2021-04-27 12:40:00,53.44,53.46,53.37,53.38,25967.0,47.8958,47.9137,47.8331,47.842,25967.0
2021-04-27 12:45:00,53.37,53.44,53.33,53.34,20930.0,47.8331,47.8958,47.7972,47.8062,20930.0
2021-04-27 12:50:00,53.34,53.34,53.27,53.29,34513.0,47.8062,47.8062,47.7434,47.7614,34513.0
2021-04-27 12:55:00,53.28,53.34,53.28,53.28,21559.0,47.7524,47.8062,47.7524,47.7524,21559.0
2021-04-27 13:00:00,53.27,53.42,53.27,53.4,35389.0,47.7434,47.8779,47.7434,47.8599,35389.0
2021-04-27 13:05:00,53.43,53.44,53.35,53.44,22882.0,47.8868,47.8958,47.8151,47.8958,22882.0
2021-04-27 13:10:00,53.43,53.47,53.38,53.41,27809.0,47.8868,47.9227,47.842,47.8689,27809.0
2021-04-27 13:15:00,53.4,53.43,53.35,53.41,22235.0,47.8599,47.8868,47.8151,47.8689,22235.0
2021-04-27 13:20:00,53.42,53.51,53.28,53.33,44910.0,47.8779,47.9585,47.7524,47.7972,44910.0
2021-04-27 13:25:00,53.33,53.35,53.25,53.28,18498.0,47.7972,47.8151,47.7255,47.7524,18498.0
2021-04-27 13:30:00,53.27,53.29,53.21,53.22,23906.0,47.7434,47.7614,47.6897,47.6986,23906.0
2021-04-27 13:35:00,53.22,53.32,53.21,53.29,24112.0,47.6986,47.7882,47.6897,47.7614,24112.0
2021-04-27 13:40:00,53.27,53.37,53.26,53.34,16736.0,47.7434,47.8331,47.7345,47.8062,16736.0
2021-04-27 13:45:00,53.34,53.4,53.27,53.32,22037.0,47.8062,47.8599,47.7434,47.7882,22037.0
2021-04-27 13:50:00,53.32,53.33,53.21,53.33,24343.0,47.7882,47.7972,47.6897,47.7972,24343.0
2021-04-27 13:55:00,53.32,53.36,53.29,53.32,26109.0,47.7882,47.8241,47.7614,47.7882,26109.0
2021-04-27 14:00:00,53.33,53.33,53.23,53.24,22587.0,47.7972,47.7972,47.7076,47.7165,22587.0
2021-04-27 14:05:00,53.23,53.27,53.15,53.16,23873.0,47.7076,47.7434,47.6359,47.6448,23873.0
2021-04-27 14:10:00,53.15,53.28,53.12,53.26,35492.0,47.6359,47.7524,47.609,47.7345,35492.0
2021-04-27 14:15:00,53.26,53.28,53.23,53.28,25328.0,47.7345,47.7524,47.7076,47.7524,25328.0
2021-04-27 14:20:00,53.27,53.27,53.14,53.2,126380.0,47.7434,47.7434,47.6269,47.6807,126380.0
2021-04-27 14:25:00,53.21,53.4,53.21,53.39,26717.0,47.6897,47.8599,47.6897,47.851,26717.0
2021-04-27 14:30:00,53.39,53.47,53.33,53.47,21864.0,47.851,47.9227,47.7972,47.9227,21864.0
2021-04-27 14:35:00,53.49,53.53,53.41,53.41,75561.0,47.9406,47.9765,47.8689,47.8689,75561.0
2021-04-27 14:40:00,53.41,53.54,53.38,53.38,90785.0,47.8689,47.9854,47.842,47.842,90785.0
2021-04-27 14:45:00,53.38,53.47,53.36,53.47,32769.0,47.842,47.9227,47.8241,47.9227,32769.0
2021-04-27 14:50:00,53.46,53.54,53.44,53.49,32870.0,47.9137,47.9854,47.8958,47.9406,32870.0
2021-04-27 14:55:00,53.49,53.54,53.44,53.49,27761.0,47.9406,47.9854,47.8958,47.9406,27761.0
2021-04-27 15:00:00,53.49,53.59,53.41,53.56,34305.0,47.9406,48.0302,47.8689,48.0033,34305.0
2021-04-27 15:05:00,53.57,53.58,53.49,53.54,25323.0,48.0123,48.0213,47.9406,47.9854,25323.0
2021-04-27 15:10:00,53.54,53.69,53.53,53.68,24635.0,47.9854,48.1199,47.9765,48.1109,24635.0
2021-04-27 15:15:00,53.69,53.77,53.63,53.76,37214.0,48.1199,48.1916,48.0661,48.1826,37214.0
2021-04-27 15:20:00,53.77,53.84,53.76,53.79,38211.0,48.1916,48.2543,48.1826,48.2095,38211.0
2021-04-27 15:25:00,53.8,53.87,53.79,53.85,28692.0,48.2184,48.2812,48.2095,48.2633,28692.0
2021-04-27 15:30:00,53.85,53.85,53.74,53.85,34064.0,48.2633,48.2633,48.1647,48.2633,34064.0
2021-04-27 15:35:00,53.86,53.98,53.84,53.9,49802.0,48.2722,48.3798,48.2543,48.3081,49802.0
2021-04-27 15:40:00,53.9,53.97,53.83,53.96,60758.0,48.3081,48.3708,48.2453,48.3618,60758.0
2021-04-27 15:45:00,53.96,54.06,53.89,54.03,119841.0,48.3618,48.4515,48.2991,48.4246,119841.0
2021-04-27 15:50:00,54.02,54.04,53.87,53.89,97293.0,48.4156,48.4336,48.2812,48.2991,97293.0
2021-04-27 15:55:00,53.88,53.97,53.84,53.88,245051.0,48.2901,48.3708,48.2543,48.2901,245051.0
2021-04-28 09:30:00,54.41,54.72,54.38,54.72,110770.0,48.7652,49.043,48.7383,49.043,110770.0
2021-04-28 09:35:00,54.74,55.07,54.74,54.99,75916.0,49.0609,49.3567,49.0609,49.285,75916.0
2021-04-28 09:40:00,55.03,55.11,54.86,55.05,83532.0,49.3208,49.3925,49.1685,49.3388,83532.0
2021-04-28 09:45:00,55.03,55.07,54.59,54.72,51225.0,49.3208,49.3567,48.9265,49.043,51225.0
2021-04-28 09:50:00,54.73,54.76,54.53,54.74,37865.0,49.052,49.0789,48.8727,49.0609,37865.0
2021-04-28 09:55:00,54.73,54.74,54.4,54.4,33484.0,49.052,49.0609,48.7562,48.7562,33484.0
2021-04-28 10:00:00,54.4,54.62,54.37,54.6,33979.0,48.7562,48.9534,48.7293,48.9355,33979.0
2021-04-28 10:05:00,54.63,54.7,54.48,54.69,30714.0,48.9623,49.0251,48.8279,49.0161,30714.0
2021-04-28 10:10:00,54.67,54.75,54.6,54.74,32375.0,48.9982,49.0699,48.9355,49.0609,32375.0
2021-04-28 10:15:00,54.73,54.93,54.7,54.91,38350.0,49.052,49.2312,49.0251,49.2133,38350.0
2021-04-28 10:20:00,54.92,54.96,54.83,54.91,23994.0,49.2223,49.2581,49.1416,49.2133,23994.0
2021-04-28 10:25:00,55.0,55.11,54.91,55.05,35233.0,49.294,49.3925,49.2133,49.3388,35233.0
2021-04-28 10:30:00,55.06,55.32,55.06,55.31,73922.0,49.3477,49.5808,49.3477,49.5718,73922.0
2021-04-28 10:35:00,55.3,55.44,55.26,55.28,67072.0,49.5628,49.6883,49.527,49.5449,67072.0
2021-04-28 10:40:00,55.29,55.55,55.22,55.46,76929.0,49.5539,49.7869,49.4911,49.7062,76929.0
2021-04-28 10:45:00,55.46,55.54,55.37,55.49,49928.0,49.7062,49.7779,49.6256,49.7331,49928.0
2021-04-28 10:50:00,55.5,55.59,55.41,55.42,38927.0,49.7421,49.8227,49.6614,49.6704,38927.0
2021-04-28 10:55:00,55.43,55.45,55.31,55.41,42169.0,49.6793,49.6973,49.5718,49.6614,42169.0
2021-04-28 11:00:00,55.42,55.49,55.32,55.48,37117.0,49.6704,49.7331,49.5808,49.7242,37117.0
2021-04-28 11:05:00,55.46,55.48,55.38,55.38,35856.0,49.7062,49.7242,49.6345,49.6345,35856.0
2021-04-28 11:10:00,55.39,55.52,55.39,55.45,29631.0,49.6435,49.76,49.6435,49.6973,29631.0
2021-04-28 11:15:00,55.46,55.58,55.46,55.58,36563.0,49.7062,49.8138,49.7062,49.8138,36563.0
2021-04-28 11:20:00,55.59,55.64,55.56,55.57,57577.0,49.8227,49.8676,49.7959,49.8048,57577.0
2021-04-28 11:25:00,55.57,55.57,55.45,55.51,49164.0,49.8048,49.8048,49.6973,49.751,49164.0
2021-04-28 11:30:00,55.51,55.58,55.32,55.42,42275.0,49.751,49.8138,49.5808,49.6704,42275.0
2021-04-28 11:35:00,55.43,55.46,55.31,55.31,39368.0,49.6793,49.7062,49.5718,49.5718,39368.0
2021-04-28 11:40:00,55.31,55.57,55.31,55.51,39149.0,49.5718,49.8048,49.5718,49.751,39149.0
2021-04-28 11:45:00,55.49,55.7,55.49,55.59,40774.0,49.7331,49.9213,49.7331,49.8227,40774.0
2021-04-28 11:50:00,55.57,55.61,55.54,55.57,27943.0,49.8048,49.8407,49.7779,49.8048,27943.0
2021-04-28 11:55:00,55.57,55.72,55.57,55.69,32346.0,49.8048,49.9393,49.8048,49.9124,32346.0
2021-04-28 12:00:00,55.69,55.72,55.56,55.7,36882.0,49.9124,49.9393,49.7959,49.9213,36882.0
2021-04-28 12:05:00,55.7,55.74,55.64,55.64,34267.0,49.9213,49.9572,49.8676,49.8676,34267.0
2021-04-28 12:10:00,55.64,55.64,55.51,55.51,34315.0,49.8676,49.8676,49.751,49.751,34315.0
2021-04-28 12:15:00,55.51,55.58,55.48,55.54,30884.0,49.751,49.8138,49.7242,49.7779,30884.0
2021-04-28 12:20:00,55.55,55.62,55.5,55.56,43855.0,49.7869,49.8496,49.7421,49.7959,43855.0
2021-04-28 12:25:00,55.57,55.62,55.53,55.54,17039.0,49.8048,49.8496,49.769,49.7779,17039.0
2021-04-28 12:30:00,55.54,55.55,55.48,55.53,29342.0,49.7779,49.7869,49.7242,49.769,29342.0
2021-04-28 12:35:00,55.53,55.64,55.52,55.62,22168.0,49.769,49.8676,49.76,49.8496,22168.0
2021-04-28 12:40:00,55.61,55.63,55.53,55.55,24301.0,49.8407,49.8586,49.769,49.7869,24301.0
2021-04-28 12:45:00,55.54,55.61,55.46,55.48,31370.0,49.7779,49.8407,49.7062,49.7242,31370.0
2021-04-28 12:50:00,55.48,55.5,55.42,55.5,36520.0,49.7242,49.7421,49.6704,49.7421,36520.0
2021-04-28 12:55:00,55.49,55.54,55.43,55.46,27481.0,49.7331,49.7779,49.6793,49.7062,27481.0
2021-04-28 13:00:00,55.48,55.54,55.36,55.37,31072.0,49.7242,49.7779,49.6166,49.6256,31072.0
2021-04-28 13:05:00,55.37,55.45,55.35,55.42,27053.0,49.6256,49.6973,49.6076,49.6704,27053.0
2021-04-28 13:10:00,55.41,55.46,55.35,55.38,24973.0,49.6614,49.7062,49.6076,49.6345,24973.0
2021-04-28 13:15:00,55.39,55.46,55.38,55.46,27317.0,49.6435,49.7062,49.6345,49.7062,27317.0
2021-04-28 13:20:00,55.46,55.47,55.34,55.37,22608.0,49.7062,49.7152,49.5987,49.6256,22608.0
2021-04-28 13:25:00,55.38,55.42,55.32,55.36,28652.0,49.6345,49.6704,49.5808,49.6166,28652.0
2021-04-28 13:30:00,55.36,55.42,55.34,55.38,15385.0,49.6166,49.6704,49.5987,49.6345,15385.0
2021-04-28 13:35:00,55.37,55.42,55.32,55.42,25345.0,49.6256,49.6704,49.5808,49.6704,25345.0
2021-04-28 13:40:00,55.42,55.43,55.37,55.39,18673.0,49.6704,49.6793,49.6256,49.6435,18673.0
2021-04-28 13:45:00,55.39,55.4,55.26,55.31,25472.0,49.6435,49.6525,49.527,49.5718,25472.0
2021-04-28 13:50:00,55.3,55.3,55.2,55.23,35904.0,49.5628,49.5628,49.4732,49.5001,35904.0
2021-04-28 13:55:00,55.22,55.28,55.17,55.28,24221.0,49.4911,49.5449,49.4463,49.5449,24221.0
2021-04-28 14:00:00,55.25,55.3,55.11,55.16,57912.0,49.518,49.5628,49.3925,49.4374,57912.0
2021-04-28 14:05:00,55.18,55.22,55.15,55.17,22710.0,49.4553,49.4911,49.4284,49.4463,22710.0
2021-04-28 14:10:00,55.16,55.25,55.09,55.2,57327.0,49.4374,49.518,49.3746,49.4732,57327.0
2021-04-28 14:15:00,55.19,55.27,55.14,55.2,36263.0,49.4642,49.5359,49.4194,49.4732,36263.0
2021-04-28 14:20:00,55.2,55.37,55.19,55.37,39207.0,49.4732,49.6256,49.4642,49.6256,39207.0
2021-04-28 14:25:00,55.37,55.37,55.29,55.33,26211.0,49.6256,49.6256,49.5539,49.5897,26211.0
2021-04-28 14:30:00,55.32,55.39,55.29,55.36,32624.0,49.5808,49.6435,49.5539,49.6166,32624.0
2021-04-28 14:35:00,55.36,55.5,55.35,55.4,43043.0,49.6166,49.7421,49.6076,49.6525,43043.0
2021-04-28 14:40:00,55.41,55.43,55.34,55.41,33511.0,49.6614,49.6793,49.5987,49.6614,33511.0
2021-04-28 14:45:00,55.42,55.48,55.29,55.31,37956.0,49.6704,49.7242,49.5539,49.5718,37956.0
2021-04-28 14:50:00,55.31,55.48,55.31,55.46,34767.0,49.5718,49.7242,49.5718,49.7062,34767.0
2021-04-28 14:55:00,55.45,55.46,55.31,55.34,69308.0,49.6973,49.7062,49.5718,49.5987,69308.0
2021-04-28 15:00:00,55.34,55.43,55.32,55.41,46692.0,49.5987,49.6793,49.5808,49.6614,46692.0
2021-04-28 15:05:00,55.42,55.42,55.33,55.35,30798.0,49.6704,49.6704,49.5897,49.6076,30798.0
2021-04-28 15:10:00,55.34,55.36,55.14,55.3,42322.0,49.5987,49.6166,49.4194,49.5628,42322.0
2021-04-28 15:15:00,55.3,55.41,55.26,55.35,42998.0,49.5628,49.6614,49.527,49.6076,42998.0
2021-04-28 15:20:00,55.34,55.42,55.31,55.38,40238.0,49.5987,49.6704,49.5718,49.6345,40238.0
2021-04-28 15:25:00,55.38,55.48,55.37,55.43,46553.0,49.6345,49.7242,49.6256,49.6793,46553.0
2021-04-28 15:30:00,55.43,55.52,55.42,55.45,57859.0,49.6793,49.76,49.6704,49.6973,57859.0
2021-04-28 15:35:00,55.46,55.63,55.45,55.57,86994.0,49.7062,49.8586,49.6973,49.8048,86994.0
2021-04-28 15:40:00,55.57,55.74,55.56,55.66,118415.0,49.8048,49.9572,49.7959,49.8855,118415.0
2021-04-28 15:45:00,55.66,55.71,55.57,55.59,142647.0,49.8855,49.9303,49.8048,49.8227,142647.0
2021-04-28 15:50:00,55.59,55.61,55.29,55.3,299036.0,49.8227,49.8407,49.5539,49.5628,299036.0
2021-04-28 15:55:00,55.29,55.49,55.23,55.46,474497.0,49.5539,49.7331,49.5001,49.7062,474497.0
2021-04-29 09:30:00,56.31,56.84,56.1,56.82,226992.0,50.468,50.9431,50.2798,50.9251,226992.0
2021-04-29 09:35:00,56.83,56.97,56.48,56.97,132263.0,50.9341,51.0596,50.6204,51.0596,132263.0
2021-04-29 09:40:00,56.97,57.13,56.91,57.08,156573.0,51.0596,51.203,51.0058,51.1582,156573.0
2021-04-29 09:45:00,57.09,57.25,56.99,57.1,99041.0,51.1671,51.3105,51.0775,51.1761,99041.0
2021-04-29 09:50:00,57.1,57.19,56.86,56.88,73746.0,51.1761,51.2567,50.961,50.9789,73746.0
2021-04-29 09:55:00,56.87,57.13,56.84,57.05,48127.0,50.9699,51.203,50.9431,51.1313,48127.0
2021-04-29 10:00:00,57.08,57.14,56.69,56.73,45661.0,51.1582,51.2119,50.8086,50.8445,45661.0
2021-04-29 10:05:00,56.7,56.72,56.43,56.69,69870.0,50.8176,50.8355,50.5756,50.8086,69870.0
2021-04-29 10:10:00,56.69,56.93,56.61,56.74,48522.0,50.8086,51.0237,50.7369,50.8534,48522.0
2021-04-29 10:15:00,56.74,56.86,56.68,56.8,52049.0,50.8534,50.961,50.7997,50.9072,52049.0
2021-04-29 10:20:00,56.78,56.82,56.71,56.76,42499.0,50.8893,50.9251,50.8265,50.8714,42499.0
2021-04-29 10:25:00,56.76,56.78,56.62,56.66,44813.0,50.8714,50.8893,50.7459,50.7817,44813.0
2021-04-29 10:30:00,56.69,56.7,56.44,56.5,78599.0,50.8086,50.8176,50.5846,50.6383,78599.0
2021-04-29 10:35:00,56.49,56.5,56.19,56.19,99145.0,50.6294,50.6383,50.3605,50.3605,99145.0
2021-04-29 10:40:00,56.2,56.48,56.2,56.43,72713.0,50.3695,50.6204,50.3695,50.5756,72713.0
2021-04-29 10:45:00,56.43,56.52,56.33,56.35,55397.0,50.5756,50.6563,50.486,50.5039,55397.0
2021-04-29 10:50:00,56.34,56.59,56.33,56.4,47002.0,50.4949,50.719,50.486,50.5487,47002.0
2021-04-29 10:55:00,56.42,56.56,56.37,56.5,42586.0,50.5666,50.6921,50.5218,50.6383,42586.0
2021-04-29 11:00:00,56.49,56.66,56.49,56.54,35299.0,50.6294,50.7817,50.6294,50.6742,35299.0
2021-04-29 11:05:00,56.56,56.67,56.56,56.67,33684.0,50.6921,50.7907,50.6921,50.7907,33684.0
2021-04-29 11:10:00,56.68,56.68,56.52,56.55,31391.0,50.7997,50.7997,50.6563,50.6831,31391.0
2021-04-29 11:15:00,56.54,56.55,56.36,56.37,38033.0,50.6742,50.6831,50.5129,50.5218,38033.0
2021-04-29 11:20:00,56.38,56.38,56.19,56.23,44657.0,50.5308,50.5308,50.3605,50.3963,44657.0
2021-04-29 11:25:00,56.22,56.45,56.2,56.38,40134.0,50.3874,50.5935,50.3695,50.5308,40134.0
2021-04-29 11:30:00,56.4,56.44,56.23,56.25,35133.0,50.5487,50.5846,50.3963,50.4143,35133.0
2021-04-29 11:35:00,56.26,56.26,56.07,56.11,37158.0,50.4232,50.4232,50.2529,50.2888,37158.0
2021-04-29 11:40:00,56.11,56.3,56.08,56.28,35066.0,50.2888,50.4591,50.2619,50.4412,35066.0
2021-04-29 11:45:00,56.28,56.28,56.14,56.14,23349.0,50.4412,50.4412,50.3157,50.3157,23349.0
2021-04-29 11:50:00,56.13,56.24,56.09,56.21,36735.0,50.3067,50.4053,50.2709,50.3784,36735.0
2021-04-29 11:55:00,56.2,56.32,56.14,56.15,27700.0,50.3695,50.477,50.3157,50.3246,27700.0
2021-04-29 12:00:00,56.15,56.18,55.91,55.91,41315.0,50.3246,50.3515,50.1095,50.1095,41315.0
2021-04-29 12:05:00,55.91,55.93,55.68,55.71,59050.0,50.1095,50.1275,49.9034,49.9303,59050.0
2021-04-29 12:10:00,55.72,55.81,55.7,55.79,28896.0,49.9393,50.0199,49.9213,50.002,28896.0
2021-04-29 12:15:00,55.8,55.81,55.65,55.74,31188.0,50.011,50.0199,49.8765,49.9572,31188.0
2021-04-29 12:20:00,55.75,55.9,55.74,55.75,36217.0,49.9661,50.1006,49.9572,49.9661,36217.0
2021-04-29 12:25:00,55.75,55.79,55.68,55.72,38784.0,49.9661,50.002,49.9034,49.9393,38784.0
2021-04-29 12:30:00,55.72,56.04,55.67,56.02,68558.0,49.9393,50.2261,49.8944,50.2081,68558.0
2021-04-29 12:35:00,56.05,56.15,56.01,56.08,68120.0,50.235,50.3246,50.1992,50.2619,68120.0
2021-04-29 12:40:00,56.09,56.27,56.08,56.25,57647.0,50.2709,50.4322,50.2619,50.4143,57647.0
2021-04-29 12:45:00,56.26,56.28,56.17,56.26,37859.0,50.4232,50.4412,50.3426,50.4232,37859.0
2021-04-29 12:50:00,56.27,56.37,56.25,56.31,50139.0,50.4322,50.5218,50.4143,50.468,50139.0
2021-04-29 12:55:00,56.31,56.35,56.16,56.23,30935.0,50.468,50.5039,50.3336,50.3963,30935.0
2021-04-29 13:00:00,56.26,56.28,56.14,56.23,30030.0,50.4232,50.4412,50.3157,50.3963,30030.0
2021-04-29 13:05:00,56.23,56.33,56.16,56.21,33659.0,50.3963,50.486,50.3336,50.3784,33659.0
2021-04-29 13:10:00,56.21,56.24,56.13,56.2,29131.0,50.3784,50.4053,50.3067,50.3695,29131.0
2021-04-29 13:15:00,56.2,56.21,56.09,56.13,34400.0,50.3695,50.3784,50.2709,50.3067,34400.0
2021-04-29 13:20:00,56.14,56.18,56.07,56.16,25126.0,50.3157,50.3515,50.2529,50.3336,25126.0
2021-04-29 13:25:00,56.16,56.24,56.12,56.18,28402.0,50.3336,50.4053,50.2978,50.3515,28402.0
2021-04-29 13:30:00,56.18,56.22,56.11,56.14,26995.0,50.3515,50.3874,50.2888,50.3157,26995.0
2021-04-29 13:35:00,56.14,56.16,56.0,56.02,29594.0,50.3157,50.3336,50.1902,50.2081,29594.0
2021-04-29 13:40:00,56.02,56.13,55.98,56.12,31307.0,50.2081,50.3067,50.1723,50.2978,31307.0
2021-04-29 13:45:00,56.12,56.23,56.08,56.21,24241.0,50.2978,50.3963,50.2619,50.3784,24241.0
2021-04-29 13:50:00,56.2,56.2,56.0,56.02,24417.0,50.3695,50.3695,50.1902,50.2081,24417.0
2021-04-29 13:55:00,56.02,56.1,55.95,55.98,24961.0,50.2081,50.2798,50.1454,50.1723,24961.0
2021-04-29 14:00:00,55.98,56.03,55.93,55.94,20579.0,50.1723,50.2171,50.1275,50.1364,20579.0
2021-04-29 14:05:00,55.93,56.02,55.9,55.97,21561.0,50.1275,50.2081,50.1006,50.1633,21561.0
2021-04-29 14:10:00,55.98,56.03,55.96,56.0,23126.0,50.1723,50.2171,50.1544,50.1902,23126.0
2021-04-29 14:15:00,55.99,56.06,55.92,56.03,26774.0,50.1812,50.244,50.1185,50.2171,26774.0
2021-04-29 14:20:00,56.04,56.09,55.98,56.02,26930.0,50.2261,50.2709,50.1723,50.2081,26930.0
2021-04-29 14:25:00,56.03,56.1,56.0,56.1,21709.0,50.2171,50.2798,50.1902,50.2798,21709.0
2021-04-29 14:30:00,56.1,56.13,56.05,56.05,27941.0,50.2798,50.3067,50.235,50.235,27941.0
2021-04-29 14:35:00,56.05,56.17,56.02,56.1,33943.0,50.235,50.3426,50.2081,50.2798,33943.0
2021-04-29 14:40:00,56.1,56.19,56.02,56.17,39340.0,50.2798,50.3605,50.2081,50.3426,39340.0
2021-04-29 14:45:00,56.19,56.3,56.11,56.23,62270.0,50.3605,50.4591,50.2888,50.3963,62270.0
2021-04-29 14:50:00,56.22,56.24,56.1,56.16,43163.0,50.3874,50.4053,50.2798,50.3336,43163.0
2021-04-29 14:55:00,56.15,56.19,56.1,56.19,25842.0,50.3246,50.3605,50.2798,50.3605,25842.0
2021-04-29 15:00:00,56.19,56.31,56.19,56.26,27440.0,50.3605,50.468,50.3605,50.4232,27440.0
2021-04-29 15:05:00,56.26,56.3,56.19,56.24,32652.0,50.4232,50.4591,50.3605,50.4053,32652.0
2021-04-29 15:10:00,56.25,56.29,56.16,56.19,38591.0,50.4143,50.4501,50.3336,50.3605,38591.0
2021-04-29 15:15:00,56.2,56.2,55.99,56.0,35100.0,50.3695,50.3695,50.1812,50.1902,35100.0
2021-04-29 15:20:00,55.99,56.07,55.97,56.01,56945.0,50.1812,50.2529,50.1633,50.1992,56945.0
2021-04-29 15:25:00,56.01,56.09,55.89,55.91,35268.0,50.1992,50.2709,50.0916,50.1095,35268.0
2021-04-29 15:30:00,55.91,55.97,55.83,55.92,44475.0,50.1095,50.1633,50.0378,50.1185,44475.0
2021-04-29 15:35:00,55.91,56.03,55.88,55.9,91100.0,50.1095,50.2171,50.0827,50.1006,91100.0
2021-04-29 15:40:00,55.9,56.02,55.89,55.97,53848.0,50.1006,50.2081,50.0916,50.1633,53848.0
2021-04-29 15:45:00,55.98,56.11,55.97,56.03,81708.0,50.1723,50.2888,50.1633,50.2171,81708.0
2021-04-29 15:50:00,56.04,56.09,55.97,56.04,106266.0,50.2261,50.2709,50.1633,50.2261,106266.0
2021-04-29 15:55:00,56.03,56.05,55.85,56.02,223172.0,50.2171,50.235,50.0558,50.2081,223172.0
2021-04-30 09:30:00,55.39,56.0,55.16,55.96,77662.0,49.6435,50.1902,49.4374,50.1544,77662.0
2021-04-30 09:35:00,55.99,56.2,55.88,56.17,55792.0,50.1812,50.3695,50.0827,50.3426,55792.0
2021-04-30 09:40:00,56.17,56.36,56.12,56.25,41004.0,50.3426,50.5129,50.2978,50.4143,41004.0
2021-04-30 09:45:00,56.23,56.76,56.21,56.72,35538.0,50.3963,50.8714,50.3784,50.8355,35538.0
2021-04-30 09:50:00,56.69,56.92,56.66,56.84,50471.0,50.8086,51.0148,50.7817,50.9431,50471.0
2021-04-30 09:55:00,56.83,57.1,56.82,56.89,97104.0,50.9341,51.1761,50.9251,50.9879,97104.0
2021-04-30 10:00:00,56.95,57.08,56.89,57.02,47554.0,51.0416,51.1582,50.9879,51.1044,47554.0
2021-04-30 10:05:00,57.03,57.07,56.89,57.01,52859.0,51.1133,51.1492,50.9879,51.0954,52859.0
2021-04-30 10:10:00,57.02,57.07,56.87,56.92,40541.0,51.1044,51.1492,50.9699,51.0148,40541.0
2021-04-30 10:15:00,56.92,56.94,56.5,56.5,43217.0,51.0148,51.0327,50.6383,50.6383,43217.0
2021-04-30 10:20:00,56.49,56.63,56.29,56.36,41447.0,50.6294,50.7548,50.4501,50.5129,41447.0
2021-04-30 10:25:00,56.35,56.45,56.25,56.34,36201.0,50.5039,50.5935,50.4143,50.4949,36201.0
2021-04-30 10:30:00,56.34,56.37,56.18,56.2,28330.0,50.4949,50.5218,50.3515,50.3695,28330.0
2021-04-30 10:35:00,56.2,56.21,55.91,55.91,46241.0,50.3695,50.3784,50.1095,50.1095,46241.0
2021-04-30 10:40:00,55.88,56.09,55.87,55.93,72124.0,50.0827,50.2709,50.0737,50.1275,72124.0
2021-04-30 10:45:00,55.92,56.08,55.87,55.87,34217.0,50.1185,50.2619,50.0737,50.0737,34217.0
2021-04-30 10:50:00,55.9,56.08,55.89,56.08,25002.0,50.1006,50.2619,50.0916,50.2619,25002.0
2021-04-30 10:55:00,56.07,56.1,55.92,55.95,29785.0,50.2529,50.2798,50.1185,50.1454,29785.0
2021-04-30 11:00:00,55.95,56.01,55.84,56.01,26226.0,50.1454,50.1992,50.0468,50.1992,26226.0
2021-04-30 11:05:00,56.01,56.08,55.9,55.95,23075.0,50.1992,50.2619,50.1006,50.1454,23075.0
2021-04-30 11:10:00,55.96,56.12,55.94,56.01,33263.0,50.1544,50.2978,50.1364,50.1992,33263.0
2021-04-30 11:15:00,55.99,56.1,55.95,55.97,30180.0,50.1812,50.2798,50.1454,50.1633,30180.0
2021-04-30 11:20:00,55.96,56.11,55.92,56.0,32570.0,50.1544,50.2888,50.1185,50.1902,32570.0
2021-04-30 11:25:00,56.01,56.2,55.99,56.08,49405.0,50.1992,50.3695,50.1812,50.2619,49405.0
2021-04-30 11:30:00,56.07,56.2,55.97,56.14,32016.0,50.2529,50.3695,50.1633,50.3157,32016.0
2021-04-30 11:35:00,56.12,56.14,56.06,56.08,21709.0,50.2978,50.3157,50.244,50.2619,21709.0
2021-04-30 11:40:00,56.07,56.1,56.01,56.03,30202.0,50.2529,50.2798,50.1992,50.2171,30202.0
2021-04-30 11:45:00,56.03,56.09,55.95,56.02,42685.0,50.2171,50.2709,50.1454,50.2081,42685.0
2021-04-30 11:50:00,56.03,56.13,55.92,56.12,32168.0,50.2171,50.3067,50.1185,50.2978,32168.0
2021-04-30 11:55:00,56.11,56.12,55.99,56.03,21527.0,50.2888,50.2978,50.1812,50.2171,21527.0
2021-04-30 12:00:00,56.03,56.1,56.01,56.04,30123.0,50.2171,50.2798,50.1992,50.2261,30123.0
2021-04-30 12:05:00,56.04,56.13,55.98,56.0,33056.0,50.2261,50.3067,50.1723,50.1902,33056.0
2021-04-30 12:10:00,56.01,56.14,56.01,56.14,23709.0,50.1992,50.3157,50.1992,50.3157,23709.0
2021-04-30 12:15:00,56.13,56.14,55.96,56.03,29249.0,50.3067,50.3157,50.1544,50.2171,29249.0
2021-04-30 12:20:00,56.04,56.11,56.0,56.04,29919.0,50.2261,50.2888,50.1902,50.2261,29919.0
2021-04-30 12:25:00,56.04,56.09,56.0,56.05,33377.0,50.2261,50.2709,50.1902,50.235,33377.0
2021-04-30 12:30:00,56.04,56.09,55.98,56.05,34537.0,50.2261,50.2709,50.1723,50.235,34537.0
2021-04-30 12:35:00,56.04,56.21,56.02,56.21,30791.0,50.2261,50.3784,50.2081,50.3784,30791.0
2021-04-30 12:40:00,56.22,56.3,56.15,56.22,38164.0,50.3874,50.4591,50.3246,50.3874,38164.0
2021-04-30 12:45:00,56.2,56.32,56.2,56.27,31502.0,50.3695,50.477,50.3695,50.4322,31502.0
2021-04-30 12:50:00,56.27,56.35,56.22,56.22,31135.0,50.4322,50.5039,50.3874,50.3874,31135.0
2021-04-30 12:55:00,56.22,56.34,56.15,56.32,39390.0,50.3874,50.4949,50.3246,50.477,39390.0
2021-04-30 13:00:00,56.31,56.32,56.22,56.31,32917.0,50.468,50.477,50.3874,50.468,32917.0
2021-04-30 13:05:00,56.32,56.4,56.25,56.4,34673.0,50.477,50.5487,50.4143,50.5487,34673.0
2021-04-30 13:10:00,56.4,56.4,56.29,56.3,22414.0,50.5487,50.5487,50.4501,50.4591,22414.0
2021-04-30 13:15:00,56.29,56.36,56.26,56.35,40050.0,50.4501,50.5129,50.4232,50.5039,40050.0
2021-04-30 13:20:00,56.34,56.38,56.19,56.3,47749.0,50.4949,50.5308,50.3605,50.4591,47749.0
2021-04-30 13:25:00,56.3,56.32,56.24,56.31,25448.0,50.4591,50.477,50.4053,50.468,25448.0
2021-04-30 13:30:00,56.31,56.37,56.31,56.34,28292.0,50.468,50.5218,50.468,50.4949,28292.0
2021-04-30 13:35:00,56.34,56.43,56.31,56.36,35517.0,50.4949,50.5756,50.468,50.5129,35517.0
2021-04-30 13:40:00,56.36,56.44,56.35,56.42,28560.0,50.5129,50.5846,50.5039,50.5666,28560.0
2021-04-30 13:45:00,56.42,56.45,56.22,56.27,30793.0,50.5666,50.5935,50.3874,50.4322,30793.0
2021-04-30 13:50:00,56.28,56.28,56.11,56.14,34561.0,50.4412,50.4412,50.2888,50.3157,34561.0
2021-04-30 13:55:00,56.13,56.24,56.1,56.23,32561.0,50.3067,50.4053,50.2798,50.3963,32561.0
2021-04-30 14:00:00,56.23,56.23,56.07,56.11,26148.0,50.3963,50.3963,50.2529,50.2888,26148.0
2021-04-30 14:05:00,56.12,56.17,56.06,56.1,23016.0,50.2978,50.3426,50.244,50.2798,23016.0
2021-04-30 14:10:00,56.09,56.18,56.07,56.12,30360.0,50.2709,50.3515,50.2529,50.2978,30360.0
2021-04-30 14:15:00,56.11,56.24,56.11,56.23,33112.0,50.2888,50.4053,50.2888,50.3963,33112.0
2021-04-30 14:20:00,56.23,56.31,56.18,56.21,34803.0,50.3963,50.468,50.3515,50.3784,34803.0
2021-04-30 14:25:00,56.22,56.25,56.14,56.15,31349.0,50.3874,50.4143,50.3157,50.3246,31349.0
2021-04-30 14:30:00,56.15,56.2,56.11,56.18,31537.0,50.3246,50.3695,50.2888,50.3515,31537.0
2021-04-30 14:35:00,56.18,56.2,56.12,56.12,30200.0,50.3515,50.3695,50.2978,50.2978,30200.0
2021-04-30 14:40:00,56.12,56.21,56.08,56.17,32338.0,50.2978,50.3784,50.2619,50.3426,32338.0
2021-04-30 14:45:00,56.18,56.2,56.13,56.15,40585.0,50.3515,50.3695,50.3067,50.3246,40585.0
2021-04-30 14:50:00,56.15,56.17,56.08,56.13,34508.0,50.3246,50.3426,50.2619,50.3067,34508.0
2021-04-30 14:55:00,56.13,56.14,56.02,56.03,28529.0,50.3067,50.3157,50.2081,50.2171,28529.0
2021-04-30 15:00:00,56.03,56.1,55.96,56.03,36179.0,50.2171,50.2798,50.1544,50.2171,36179.0
2021-04-30 15:05:00,56.0,56.03,55.9,55.94,30352.0,50.1902,50.2171,50.1006,50.1364,30352.0
2021-04-30 15:10:00,55.93,55.97,55.84,55.85,39723.0,50.1275,50.1633,50.0468,50.0558,39723.0
2021-04-30 15:15:00,55.84,55.89,55.77,55.77,39259.0,50.0468,50.0916,49.9841,49.9841,39259.0
2021-04-30 15:20:00,55.78,55.99,55.77,55.91,52665.0,49.993,50.1812,49.9841,50.1095,52665.0
2021-04-30 15:25:00,55.91,56.01,55.86,55.93,39127.0,50.1095,50.1992,50.0647,50.1275,39127.0
2021-04-30 15:30:00,55.93,55.94,55.78,55.83,36021.0,50.1275,50.1364,49.993,50.0378,36021.0
2021-04-30 15:35:00,55.83,55.87,55.71,55.71,44441.0,50.0378,50.0737,49.9303,49.9303,44441.0
2021-04-30 15:40:00,55.71,55.71,55.57,55.59,65619.0,49.9303,49.9303,49.8048,49.8227,65619.0
2021-04-30 15:45:00,55.58,55.76,55.54,55.75,73863.0,49.8138,49.9751,49.7779,49.9661,73863.0
2021-04-30 15:50:00,55.74,55.78,55.57,55.63,89098.0,49.9572,49.993,49.8048,49.8586,89098.0
2021-04-30 15:55:00,55.63,55.7,55.54,55.64,195359.0,49.8586,49.9213,49.7779,49.8676,195359.0
2021-05-03 09:30:00,56.52,56.65,56.16,56.65,102422.0,50.6563,50.7728,50.3336,50.7728,102422.0
2021-05-03 09:35:00,56.68,56.75,56.45,56.64,80424.0,50.7997,50.8624,50.5935,50.7638,80424.0
2021-05-03 09:40:00,56.65,56.98,56.64,56.8,51814.0,50.7728,51.0685,50.7638,50.9072,51814.0
2021-05-03 09:45:00,56.81,56.82,56.45,56.82,58047.0,50.9162,50.9251,50.5935,50.9251,58047.0
2021-05-03 09:50:00,56.79,56.99,56.7,56.89,46706.0,50.8982,51.0775,50.8176,50.9879,46706.0
2021-05-03 09:55:00,56.89,57.07,56.78,56.79,85240.0,50.9879,51.1492,50.8893,50.8982,85240.0
2021-05-03 10:00:00,56.75,56.87,56.6,56.82,52689.0,50.8624,50.9699,50.728,50.9251,52689.0
2021-05-03 10:05:00,56.82,56.95,56.73,56.81,37605.0,50.9251,51.0416,50.8445,50.9162,37605.0
2021-05-03 10:10:00,56.81,56.87,56.61,56.7,56344.0,50.9162,50.9699,50.7369,50.8176,56344.0
2021-05-03 10:15:00,56.7,56.83,56.65,56.71,33812.0,50.8176,50.9341,50.7728,50.8265,33812.0
2021-05-03 10:20:00,56.73,56.75,56.48,56.51,30088.0,50.8445,50.8624,50.6204,50.6473,30088.0
2021-05-03 10:25:00,56.5,56.53,56.22,56.29,59115.0,50.6383,50.6652,50.3874,50.4501,59115.0
2021-05-03 10:30:00,56.3,56.48,56.22,56.46,65753.0,50.4591,50.6204,50.3874,50.6025,65753.0
2021-05-03 10:35:00,56.46,56.56,56.38,56.42,40614.0,50.6025,50.6921,50.5308,50.5666,40614.0
2021-05-03 10:40:00,56.43,56.74,56.43,56.71,33672.0,50.5756,50.8534,50.5756,50.8265,33672.0
2021-05-03 10:45:00,56.7,56.84,56.59,56.75,36135.0,50.8176,50.9431,50.719,50.8624,36135.0
2021-05-03 10:50:00,56.75,56.77,56.57,56.69,50578.0,50.8624,50.8803,50.7011,50.8086,50578.0
2021-05-03 10:55:00,56.71,56.87,56.69,56.76,33590.0,50.8265,50.9699,50.8086,50.8714,33590.0
2021-05-03 11:00:00,56.76,56.83,56.64,56.77,36501.0,50.8714,50.9341,50.7638,50.8803,36501.0
2021-05-03 11:05:00,56.77,56.92,56.76,56.8,39830.0,50.8803,51.0148,50.8714,50.9072,39830.0
2021-05-03 11:10:00,56.82,56.92,56.79,56.88,31934.0,50.9251,51.0148,50.8982,50.9789,31934.0
2021-05-03 11:15:00,56.87,56.95,56.81,56.93,27209.0,50.9699,51.0416,50.9162,51.0237,27209.0
2021-05-03 11:20:00,56.93,57.09,56.89,57.09,62379.0,51.0237,51.1671,50.9879,51.1671,62379.0
2021-05-03 11:25:00,57.09,57.13,56.96,56.96,42784.0,51.1671,51.203,51.0506,51.0506,42784.0
2021-05-03 11:30:00,56.96,57.03,56.93,57.01,32303.0,51.0506,51.1133,51.0237,51.0954,32303.0
2021-05-03 11:35:00,57.0,57.12,56.98,57.09,30757.0,51.0865,51.194,51.0685,51.1671,30757.0
2021-05-03 11:40:00,57.08,57.18,57.02,57.1,37200.0,51.1582,51.2478,51.1044,51.1761,37200.0
2021-05-03 11:45:00,57.1,57.1,56.95,56.97,29209.0,51.1761,51.1761,51.0416,51.0596,29209.0
2021-05-03 11:50:00,56.98,57.0,56.86,56.88,31311.0,51.0685,51.0865,50.961,50.9789,31311.0
2021-05-03 11:55:00,56.88,57.0,56.87,56.99,25866.0,50.9789,51.0865,50.9699,51.0775,25866.0
2021-05-03 12:00:00,56.99,57.13,56.94,57.1,41042.0,51.0775,51.203,51.0327,51.1761,41042.0
2021-05-03 12:05:00,57.09,57.18,57.06,57.15,29657.0,51.1671,51.2478,51.1402,51.2209,29657.0
2021-05-03 12:10:00,57.16,57.24,57.1,57.23,31615.0,51.2299,51.3016,51.1761,51.2926,31615.0
2021-05-03 12:15:00,57.24,57.41,57.24,57.31,54801.0,51.3016,51.4539,51.3016,51.3643,54801.0
2021-05-03 12:20:00,57.31,57.38,57.18,57.32,31441.0,51.3643,51.427,51.2478,51.3733,31441.0
2021-05-03 12:25:00,57.31,57.46,57.25,57.46,41872.0,51.3643,51.4987,51.3105,51.4987,41872.0
2021-05-03 12:30:00,57.45,57.49,57.3,57.31,34985.0,51.4898,51.5256,51.3553,51.3643,34985.0
2021-05-03 12:35:00,57.3,57.39,57.3,57.35,25236.0,51.3553,51.436,51.3553,51.4001,25236.0
2021-05-03 12:40:00,57.34,57.42,57.32,57.41,32169.0,51.3912,51.4629,51.3733,51.4539,32169.0
2021-05-03 12:45:00,57.4,57.49,57.34,57.44,39580.0,51.445,51.5256,51.3912,51.4808,39580.0
2021-05-03 12:50:00,57.43,57.46,57.39,57.44,31098.0,51.4719,51.4987,51.436,51.4808,31098.0
2021-05-03 12:55:00,57.45,57.45,57.34,57.38,23565.0,51.4898,51.4898,51.3912,51.427,23565.0
2021-05-03 13:00:00,57.38,57.44,57.28,57.35,38005.0,51.427,51.4808,51.3374,51.4001,38005.0
2021-05-03 13:05:00,57.36,57.41,57.3,57.37,32240.0,51.4091,51.4539,51.3553,51.4181,32240.0
2021-05-03 13:10:00,57.35,57.35,57.23,57.23,21265.0,51.4001,51.4001,51.2926,51.2926,21265.0
2021-05-03 13:15:00,57.23,57.27,57.17,57.24,31715.0,51.2926,51.3284,51.2388,51.3016,31715.0
2021-05-03 13:20:00,57.25,57.35,57.24,57.34,33458.0,51.3105,51.4001,51.3016,51.3912,33458.0
2021-05-03 13:25:00,57.35,57.37,57.21,57.21,28416.0,51.4001,51.4181,51.2747,51.2747,28416.0
2021-05-03 13:30:00,57.21,57.34,57.19,57.32,29393.0,51.2747,51.3912,51.2567,51.3733,29393.0
2021-05-03 13:35:00,57.32,57.39,57.27,57.39,28934.0,51.3733,51.436,51.3284,51.436,28934.0
2021-05-03 13:40:00,57.39,57.43,57.3,57.32,35994.0,51.436,51.4719,51.3553,51.3733,35994.0
2021-05-03 13:45:00,57.32,57.42,57.24,57.41,26676.0,51.3733,51.4629,51.3016,51.4539,26676.0
2021-05-03 13:50:00,57.4,57.47,57.35,57.43,58529.0,51.445,51.5077,51.4001,51.4719,58529.0
2021-05-03 13:55:00,57.43,57.49,57.39,57.42,30306.0,51.4719,51.5256,51.436,51.4629,30306.0
2021-05-03 14:00:00,57.41,57.44,57.33,57.43,37131.0,51.4539,51.4808,51.3822,51.4719,37131.0
2021-05-03 14:05:00,57.43,57.48,57.38,57.43,48630.0,51.4719,51.5167,51.427,51.4719,48630.0
2021-05-03 14:10:00,57.43,57.45,57.36,57.36,50470.0,51.4719,51.4898,51.4091,51.4091,50470.0
2021-05-03 14:15:00,57.35,57.37,57.29,57.29,37600.0,51.4001,51.4181,51.3464,51.3464,37600.0
2021-05-03 14:20:00,57.3,57.4,57.28,57.3,37523.0,51.3553,51.445,51.3374,51.3553,37523.0
2021-05-03 14:25:00,57.3,57.36,57.26,57.35,32380.0,51.3553,51.4091,51.3195,51.4001,32380.0
2021-05-03 14:30:00,57.34,57.44,57.3,57.42,46885.0,51.3912,51.4808,51.3553,51.4629,46885.0
2021-05-03 14:35:00,57.43,57.53,57.42,57.46,117353.0,51.4719,51.5615,51.4629,51.4987,117353.0
2021-05-03 14:40:00,57.46,57.63,57.45,57.62,46796.0,51.4987,51.6511,51.4898,51.6421,46796.0
2021-05-03 14:45:00,57.63,57.68,57.55,57.6,33085.0,51.6511,51.6959,51.5794,51.6242,33085.0
2021-05-03 14:50:00,57.62,57.68,57.59,57.65,43162.0,51.6421,51.6959,51.6153,51.669,43162.0
2021-05-03 14:55:00,57.64,57.64,57.49,57.51,52271.0,51.6601,51.6601,51.5256,51.5436,52271.0
2021-05-03 15:00:00,57.51,57.54,57.43,57.48,48294.0,51.5436,51.5704,51.4719,51.5167,48294.0
2021-05-03 15:05:00,57.48,57.51,57.45,57.5,39622.0,51.5167,51.5436,51.4898,51.5346,39622.0
2021-05-03 15:10:00,57.49,57.55,57.42,57.45,45276.0,51.5256,51.5794,51.4629,51.4898,45276.0
2021-05-03 15:15:00,57.45,57.47,57.29,57.29,35966.0,51.4898,51.5077,51.3464,51.3464,35966.0
2021-05-03 15:20:00,57.3,57.3,57.17,57.21,73967.0,51.3553,51.3553,51.2388,51.2747,73967.0
2021-05-03 15:25:00,57.22,57.36,57.17,57.35,64166.0,51.2836,51.4091,51.2388,51.4001,64166.0
2021-05-03 15:30:00,57.35,57.35,57.17,57.25,63334.0,51.4001,51.4001,51.2388,51.3105,63334.0
2021-05-03 15:35:00,57.25,57.33,57.22,57.3,46189.0,51.3105,51.3822,51.2836,51.3553,46189.0
2021-05-03 15:40:00,57.3,57.34,57.19,57.22,77349.0,51.3553,51.3912,51.2567,51.2836,77349.0
2021-05-03 15:45:00,57.22,57.29,57.2,57.21,67837.0,51.2836,51.3464,51.2657,51.2747,67837.0
2021-05-03 15:50:00,57.21,57.24,57.1,57.19,123083.0,51.2747,51.3016,51.1761,51.2567,123083.0
2021-05-03 15:55:00,57.19,57.33,57.09,57.21,271593.0,51.2567,51.3822,51.1671,51.2747,271593.0
2021-05-04 09:30:00,56.0,57.54,55.38,57.53,392514.0,50.1902,51.5704,49.6345,51.5615,392514.0
2021-05-04 09:35:00,57.5,57.53,56.65,57.22,134061.0,51.5346,51.5615,50.7728,51.2836,134061.0
2021-05-04 09:40:00,57.15,57.2,56.52,56.76,139359.0,51.2209,51.2657,50.6563,50.8714,139359.0
2021-05-04 09:45:00,56.76,56.77,56.15,56.21,110950.0,50.8714,50.8803,50.3246,50.3784,110950.0
2021-05-04 09:50:00,56.23,56.67,56.21,56.65,203662.0,50.3963,50.7907,50.3784,50.7728,203662.0
2021-05-04 09:55:00,56.65,56.98,56.42,56.73,106494.0,50.7728,51.0685,50.5666,50.8445,106494.0
2021-05-04 10:00:00,56.75,56.86,56.34,56.4,69282.0,50.8624,50.961,50.4949,50.5487,69282.0
2021-05-04 10:05:00,56.4,56.93,56.28,56.82,69440.0,50.5487,51.0237,50.4412,50.9251,69440.0
2021-05-04 10:10:00,56.8,56.95,56.66,56.83,58429.0,50.9072,51.0416,50.7817,50.9341,58429.0
2021-05-04 10:15:00,56.83,57.35,56.63,57.32,86249.0,50.9341,51.4001,50.7548,51.3733,86249.0
2021-05-04 10:20:00,57.31,57.49,57.21,57.49,66499.0,51.3643,51.5256,51.2747,51.5256,66499.0
2021-05-04 10:25:00,57.47,57.76,57.47,57.75,68727.0,51.5077,51.7676,51.5077,51.7587,68727.0
2021-05-04 10:30:00,57.75,57.88,57.56,57.58,86096.0,51.7587,51.8752,51.5884,51.6063,86096.0
2021-05-04 10:35:00,57.58,57.9,57.5,57.9,64719.0,51.6063,51.8931,51.5346,51.8931,64719.0
2021-05-04 10:40:00,57.9,57.99,57.8,57.8,79476.0,51.8931,51.9738,51.8035,51.8035,79476.0
2021-05-04 10:45:00,57.8,57.9,57.57,57.61,55463.0,51.8035,51.8931,51.5973,51.6332,55463.0
2021-05-04 10:50:00,57.6,57.68,57.47,57.67,80753.0,51.6242,51.6959,51.5077,51.687,80753.0
2021-05-04 10:55:00,57.67,57.7,57.33,57.47,57584.0,51.687,51.7138,51.3822,51.5077,57584.0
2021-05-04 11:00:00,57.46,57.52,57.31,57.4,54014.0,51.4987,51.5525,51.3643,51.445,54014.0
2021-05-04 11:05:00,57.43,57.45,57.15,57.38,42253.0,51.4719,51.4898,51.2209,51.427,42253.0
2021-05-04 11:10:00,57.39,57.42,57.14,57.15,43564.0,51.436,51.4629,51.2119,51.2209,43564.0
2021-05-04 11:15:00,57.15,57.25,57.08,57.2,37809.0,51.2209,51.3105,51.1582,51.2657,37809.0
2021-05-04 11:20:00,57.19,57.42,57.07,57.36,76710.0,51.2567,51.4629,51.1492,51.4091,76710.0
2021-05-04 11:25:00,57.37,57.55,57.26,57.45,58887.0,51.4181,51.5794,51.3195,51.4898,58887.0
2021-05-04 11:30:00,57.44,57.54,57.38,57.49,71629.0,51.4808,51.5704,51.427,51.5256,71629.0
2021-05-04 11:35:00,57.48,57.7,57.47,57.68,51165.0,51.5167,51.7138,51.5077,51.6959,51165.0
2021-05-04 11:40:00,57.66,57.69,57.57,57.67,37488.0,51.678,51.7049,51.5973,51.687,37488.0
2021-05-04 11:45:00,57.7,57.72,57.5,57.66,42217.0,51.7138,51.7318,51.5346,51.678,42217.0
2021-05-04 11:50:00,57.66,57.73,57.59,57.68,33394.0,51.678,51.7407,51.6153,51.6959,33394.0
2021-05-04 11:55:00,57.69,57.75,57.57,57.66,42790.0,51.7049,51.7587,51.5973,51.678,42790.0
2021-05-04 12:00:00,57.65,57.97,57.64,57.97,58350.0,51.669,51.9558,51.6601,51.9558,58350.0
2021-05-04 12:05:00,57.96,58.02,57.84,57.85,85614.0,51.9469,52.0006,51.8393,51.8483,85614.0
2021-05-04 12:10:00,57.86,58.14,57.86,58.14,46406.0,51.8572,52.1082,51.8572,52.1082,46406.0
2021-05-04 12:15:00,58.15,58.21,58.04,58.21,51048.0,52.1172,52.1709,52.0186,52.1709,51048.0
2021-05-04 12:20:00,58.21,58.22,57.98,57.98,56321.0,52.1709,52.1799,51.9648,51.9648,56321.0
2021-05-04 12:25:00,57.99,58.1,57.89,58.07,49259.0,51.9738,52.0723,51.8841,52.0455,49259.0
2021-05-04 12:30:00,58.07,58.07,57.88,57.95,33202.0,52.0455,52.0455,51.8752,51.9379,33202.0
2021-05-04 12:35:00,57.98,58.0,57.85,57.95,31319.0,51.9648,51.9827,51.8483,51.9379,31319.0
2021-05-04 12:40:00,57.94,57.95,57.77,57.81,43168.0,51.9289,51.9379,51.7766,51.8124,43168.0
2021-05-04 12:45:00,57.8,57.81,57.67,57.72,64482.0,51.8035,51.8124,51.687,51.7318,64482.0
2021-05-04 12:50:00,57.72,57.83,57.69,57.7,109743.0,51.7318,51.8304,51.7049,51.7138,109743.0
2021-05-04 12:55:00,57.7,57.74,57.59,57.74,34840.0,51.7138,51.7497,51.6153,51.7497,34840.0
2021-05-04 13:00:00,57.75,57.75,57.59,57.73,59523.0,51.7587,51.7587,51.6153,51.7407,59523.0
2021-05-04 13:05:00,57.72,57.8,57.64,57.69,36729.0,51.7318,51.8035,51.6601,51.7049,36729.0
2021-05-04 13:10:00,57.68,57.8,57.67,57.71,32431.0,51.6959,51.8035,51.687,51.7228,32431.0
2021-05-04 13:15:00,57.71,57.82,57.7,57.79,35224.0,51.7228,51.8214,51.7138,51.7945,35224.0
2021-05-04 13:20:00,57.8,57.99,57.8,57.94,44899.0,51.8035,51.9738,51.8035,51.9289,44899.0
2021-05-04 13:25:00,57.94,57.96,57.85,57.86,54174.0,51.9289,51.9469,51.8483,51.8572,54174.0
2021-05-04 13:30:00,57.87,57.88,57.72,57.84,41623.0,51.8662,51.8752,51.7318,51.8393,41623.0
2021-05-04 13:35:00,57.84,58.0,57.84,57.9,38948.0,51.8393,51.9827,51.8393,51.8931,38948.0
2021-05-04 13:40:00,57.9,57.99,57.86,57.91,25906.0,51.8931,51.9738,51.8572,51.9021,25906.0
2021-05-04 13:45:00,57.92,57.92,57.75,57.88,38785.0,51.911,51.911,51.7587,51.8752,38785.0
2021-05-04 13:50:00,57.88,57.89,57.8,57.85,33456.0,51.8752,51.8841,51.8035,51.8483,33456.0
2021-05-04 13:55:00,57.86,57.97,57.84,57.85,34300.0,51.8572,51.9558,51.8393,51.8483,34300.0
2021-05-04 14:00:00,57.85,57.87,57.73,57.8,41835.0,51.8483,51.8662,51.7407,51.8035,41835.0
2021-05-04 14:05:00,57.8,57.84,57.67,57.74,42135.0,51.8035,51.8393,51.687,51.7497,42135.0
2021-05-04 14:10:00,57.74,57.76,57.67,57.74,28519.0,51.7497,51.7676,51.687,51.7497,28519.0
2021-05-04 14:15:00,57.74,57.8,57.69,57.75,56534.0,51.7497,51.8035,51.7049,51.7587,56534.0
2021-05-04 14:20:00,57.75,57.78,57.49,57.61,63741.0,51.7587,51.7855,51.5256,51.6332,63741.0
2021-05-04 14:25:00,57.6,57.62,57.48,57.51,66213.0,51.6242,51.6421,51.5167,51.5436,66213.0
2021-05-04 14:30:00,57.51,57.55,57.48,57.49,37425.0,51.5436,51.5794,51.5167,51.5256,37425.0
2021-05-04 14:35:00,57.5,57.54,57.47,57.48,39087.0,51.5346,51.5704,51.5077,51.5167,39087.0
2021-05-04 14:40:00,57.49,57.59,57.46,57.59,57396.0,51.5256,51.6153,51.4987,51.6153,57396.0
2021-05-04 14:45:00,57.58,57.62,57.45,57.52,36969.0,51.6063,51.6421,51.4898,51.5525,36969.0
2021-05-04 14:50:00,57.52,57.52,57.35,57.42,40170.0,51.5525,51.5525,51.4001,51.4629,40170.0
2021-05-04 14:55:00,57.42,57.47,57.37,57.41,39759.0,51.4629,51.5077,51.4181,51.4539,39759.0
2021-05-04 15:00:00,57.41,57.47,57.26,57.38,61991.0,51.4539,51.5077,51.3195,51.427,61991.0
2021-05-04 15:05:00,57.38,57.45,57.3,57.35,60537.0,51.427,51.4898,51.3553,51.4001,60537.0
2021-05-04 15:10:00,57.38,57.46,57.24,57.29,59754.0,51.427,51.4987,51.3016,51.3464,59754.0
2021-05-04 15:15:00,57.28,57.31,57.07,57.1,74019.0,51.3374,51.3643,51.1492,51.1761,74019.0
2021-05-04 15:20:00,57.1,57.2,57.08,57.14,54708.0,51.1761,51.2657,51.1582,51.2119,54708.0
2021-05-04 15:25:00,57.13,57.26,57.12,57.2,38196.0,51.203,51.3195,51.194,51.2657,38196.0
2021-05-04 15:30:00,57.2,57.21,57.03,57.2,53861.0,51.2657,51.2747,51.1133,51.2657,53861.0
2021-05-04 15:35:00,57.21,57.29,57.19,57.24,103326.0,51.2747,51.3464,51.2567,51.3016,103326.0
2021-05-04 15:40:00,57.24,57.28,57.11,57.12,76733.0,51.3016,51.3374,51.185,51.194,76733.0
2021-05-04 15:45:00,57.11,57.28,57.09,57.28,73790.0,51.185,51.3374,51.1671,51.3374,73790.0
2021-05-04 15:50:00,57.27,57.31,57.12,57.23,148871.0,51.3284,51.3643,51.194,51.2926,148871.0
2021-05-04 15:55:00,57.23,57.35,57.23,57.34,250342.0,51.2926,51.4001,51.2926,51.3912,250342.0
2021-05-05 09:30:00,57.95,57.98,57.2,57.58,147883.0,51.9379,51.9648,51.2657,51.6063,147883.0
2021-05-05 09:35:00,57.56,57.64,57.3,57.56,53431.0,51.5884,51.6601,51.3553,51.5884,53431.0
2021-05-05 09:40:00,57.52,58.05,57.45,58.03,44118.0,51.5525,52.0275,51.4898,52.0096,44118.0
2021-05-05 09:45:00,58.01,58.23,57.95,58.0,46510.0,51.9917,52.1889,51.9379,51.9827,46510.0
2021-05-05 09:50:00,58.03,58.4,58.02,58.37,45589.0,52.0096,52.3412,52.0006,52.3143,45589.0
2021-05-05 09:55:00,58.37,58.56,58.28,58.51,71746.0,52.3143,52.4846,52.2337,52.4398,71746.0
2021-05-05 10:00:00,58.56,58.66,58.33,58.43,78966.0,52.4846,52.5742,52.2785,52.3681,78966.0
2021-05-05 10:05:00,58.44,58.44,58.08,58.3,82698.0,52.3771,52.3771,52.0544,52.2516,82698.0
2021-05-05 10:10:00,58.28,58.5,58.23,58.5,39896.0,52.2337,52.4308,52.1889,52.4308,39896.0
2021-05-05 10:15:00,58.5,58.61,58.43,58.56,51360.0,52.4308,52.5294,52.3681,52.4846,51360.0
2021-05-05 10:20:00,58.54,58.61,58.48,58.5,47814.0,52.4667,52.5294,52.4129,52.4308,47814.0
2021-05-05 10:25:00,58.51,58.6,58.43,58.54,43915.0,52.4398,52.5205,52.3681,52.4667,43915.0
2021-05-05 10:30:00,58.56,58.64,58.43,58.46,97239.0,52.4846,52.5563,52.3681,52.395,97239.0
2021-05-05 10:35:00,58.46,58.59,58.33,58.52,85604.0,52.395,52.5115,52.2785,52.4488,85604.0
2021-05-05 10:40:00,58.51,58.81,58.5,58.77,63720.0,52.4398,52.7087,52.4308,52.6728,63720.0
2021-05-05 10:45:00,58.77,58.87,58.7,58.85,52723.0,52.6728,52.7625,52.6101,52.7445,52723.0
2021-05-05 10:50:00,58.86,58.9,58.69,58.82,54297.0,52.7535,52.7893,52.6011,52.7176,54297.0
2021-05-05 10:55:00,58.84,58.94,58.78,58.86,71811.0,52.7356,52.8252,52.6818,52.7535,71811.0
2021-05-05 11:00:00,58.84,58.86,58.63,58.72,46325.0,52.7356,52.7535,52.5474,52.628,46325.0
2021-05-05 11:05:00,58.72,58.95,58.69,58.92,43938.0,52.628,52.8342,52.6011,52.8073,43938.0
2021-05-05 11:10:00,58.94,59.11,58.92,59.09,110525.0,52.8252,52.9776,52.8073,52.9596,110525.0
2021-05-05 11:15:00,59.11,59.15,59.02,59.09,53939.0,52.9776,53.0134,52.8969,52.9596,53939.0
2021-05-05 11:20:00,59.09,59.24,59.04,59.19,105936.0,52.9596,53.0941,52.9148,53.0493,105936.0
2021-05-05 11:25:00,59.2,59.2,59.15,59.18,34225.0,53.0582,53.0582,53.0134,53.0403,34225.0
2021-05-05 11:30:00,59.19,59.2,58.93,59.03,26571.0,53.0493,53.0582,52.8162,52.9059,26571.0
2021-05-05 11:35:00,59.04,59.13,58.98,59.13,39947.0,52.9148,52.9955,52.861,52.9955,39947.0
2021-05-05 11:40:00,59.15,59.21,59.1,59.2,45490.0,53.0134,53.0672,52.9686,53.0582,45490.0
2021-05-05 11:45:00,59.21,59.22,59.08,59.14,43325.0,53.0672,53.0761,52.9507,53.0044,43325.0
2021-05-05 11:50:00,59.14,59.21,59.06,59.09,48323.0,53.0044,53.0672,52.9327,52.9596,48323.0
2021-05-05 11:55:00,59.09,59.24,59.09,59.24,54129.0,52.9596,53.0941,52.9596,53.0941,54129.0
2021-05-05 12:00:00,59.24,59.29,59.13,59.19,50887.0,53.0941,53.1389,52.9955,53.0493,50887.0
2021-05-05 12:05:00,59.17,59.28,59.14,59.25,40168.0,53.0313,53.1299,53.0044,53.103,40168.0
2021-05-05 12:10:00,59.25,59.29,59.09,59.11,48195.0,53.103,53.1389,52.9596,52.9776,48195.0
2021-05-05 12:15:00,59.09,59.22,59.09,59.16,40538.0,52.9596,53.0761,52.9596,53.0224,40538.0
2021-05-05 12:20:00,59.16,59.17,58.95,58.99,56327.0,53.0224,53.0313,52.8342,52.87,56327.0
2021-05-05 12:25:00,59.01,59.19,59.01,59.14,31370.0,52.8879,53.0493,52.8879,53.0044,31370.0
2021-05-05 12:30:00,59.14,59.23,59.08,59.12,67386.0,53.0044,53.0851,52.9507,52.9865,67386.0
2021-05-05 12:35:00,59.12,59.15,58.94,58.97,54100.0,52.9865,53.0134,52.8252,52.8521,54100.0
2021-05-05 12:40:00,58.98,59.0,58.9,58.95,26788.0,52.861,52.879,52.7893,52.8342,26788.0
2021-05-05 12:45:00,58.94,59.03,58.93,58.99,28454.0,52.8252,52.9059,52.8162,52.87,28454.0
2021-05-05 12:50:00,58.98,58.98,58.7,58.71,68425.0,52.861,52.861,52.6101,52.6191,68425.0
2021-05-05 12:55:00,58.7,58.85,58.67,58.77,79025.0,52.6101,52.7445,52.5832,52.6728,79025.0
2021-05-05 13:00:00,58.77,58.89,58.72,58.78,83905.0,52.6728,52.7804,52.628,52.6818,83905.0
2021-05-05 13:05:00,58.77,58.95,58.76,58.93,43037.0,52.6728,52.8342,52.6639,52.8162,43037.0
2021-05-05 13:10:00,58.91,58.97,58.82,58.91,56759.0,52.7983,52.8521,52.7176,52.7983,56759.0
2021-05-05 13:15:00,58.9,59.0,58.8,58.8,49839.0,52.7893,52.879,52.6997,52.6997,49839.0
2021-05-05 13:20:00,58.8,58.98,58.79,58.96,33096.0,52.6997,52.861,52.6908,52.8431,33096.0
2021-05-05 13:25:00,58.96,58.96,58.85,58.91,28727.0,52.8431,52.8431,52.7445,52.7983,28727.0
2021-05-05 13:30:00,58.91,58.91,58.7,58.73,41536.0,52.7983,52.7983,52.6101,52.637,41536.0
2021-05-05 13:35:00,58.73,58.84,58.72,58.8,35285.0,52.637,52.7356,52.628,52.6997,35285.0
2021-05-05 13:40:00,58.81,58.81,58.67,58.68,41337.0,52.7087,52.7087,52.5832,52.5922,41337.0
2021-05-05 13:45:00,58.67,58.72,58.63,58.67,32825.0,52.5832,52.628,52.5474,52.5832,32825.0
2021-05-05 13:50:00,58.67,58.7,58.62,58.67,34823.0,52.5832,52.6101,52.5384,52.5832,34823.0
2021-05-05 13:55:00,58.67,58.77,58.66,58.67,58901.0,52.5832,52.6728,52.5742,52.5832,58901.0
2021-05-05 14:00:00,58.67,58.82,58.67,58.72,36167.0,52.5832,52.7176,52.5832,52.628,36167.0
2021-05-05 14:05:00,58.71,58.73,58.62,58.65,38316.0,52.6191,52.637,52.5384,52.5653,38316.0
2021-05-05 14:10:00,58.65,58.89,58.65,58.86,54744.0,52.5653,52.7804,52.5653,52.7535,54744.0
2021-05-05 14:15:00,58.85,58.92,58.74,58.92,45951.0,52.7445,52.8073,52.6459,52.8073,45951.0
2021-05-05 14:20:00,58.93,59.03,58.92,58.92,52093.0,52.8162,52.9059,52.8073,52.8073,52093.0
2021-05-05 14:25:00,58.91,59.08,58.91,59.04,38860.0,52.7983,52.9507,52.7983,52.9148,38860.0
2021-05-05 14:30:00,59.03,59.15,59.01,59.13,42323.0,52.9059,53.0134,52.8879,52.9955,42323.0
2021-05-05 14:35:00,59.12,59.15,59.03,59.1,48073.0,52.9865,53.0134,52.9059,52.9686,48073.0
2021-05-05 14:40:00,59.1,59.1,58.96,58.97,46351.0,52.9686,52.9686,52.8431,52.8521,46351.0
2021-05-05 14:45:00,58.97,59.12,58.95,59.1,40266.0,52.8521,52.9865,52.8342,52.9686,40266.0
2021-05-05 14:50:00,59.09,59.13,59.01,59.05,38889.0,52.9596,52.9955,52.8879,52.9238,38889.0
2021-05-05 14:55:00,59.06,59.11,59.0,59.03,59219.0,52.9327,52.9776,52.879,52.9059,59219.0
2021-05-05 15:00:00,59.02,59.07,58.81,58.83,67979.0,52.8969,52.9417,52.7087,52.7266,67979.0
2021-05-05 15:05:00,58.82,58.95,58.72,58.76,46199.0,52.7176,52.8342,52.628,52.6639,46199.0
2021-05-05 15:10:00,58.76,58.92,58.74,58.92,48298.0,52.6639,52.8073,52.6459,52.8073,48298.0
2021-05-05 15:15:00,58.91,58.91,58.74,58.78,51378.0,52.7983,52.7983,52.6459,52.6818,51378.0
2021-05-05 15:20:00,58.78,58.9,58.77,58.8,53184.0,52.6818,52.7893,52.6728,52.6997,53184.0
2021-05-05 15:25:00,58.78,58.94,58.67,58.94,50916.0,52.6818,52.8252,52.5832,52.8252,50916.0
2021-05-05 15:30:00,58.94,58.98,58.84,58.91,61192.0,52.8252,52.861,52.7356,52.7983,61192.0
2021-05-05 15:35:00,58.92,59.09,58.92,59.01,84803.0,52.8073,52.9596,52.8073,52.8879,84803.0
2021-05-05 15:40:00,59.01,59.17,58.99,59.16,83018.0,52.8879,53.0313,52.87,53.0224,83018.0
2021-05-05 15:45:00,59.16,59.2,59.09,59.1,131562.0,53.0224,53.0582,52.9596,52.9686,131562.0
2021-05-05 15:50:00,59.12,59.26,59.12,59.25,189101.0,52.9865,53.112,52.9865,53.103,189101.0
2021-05-05 15:55:00,59.26,59.39,59.2,59.36,560475.0,53.112,53.2285,53.0582,53.2016,560475.0
2021-05-06 09:30:00,59.5,59.77,59.25,59.49,112553.0,53.3271,53.5691,53.103,53.3181,112553.0
2021-05-06 09:35:00,59.48,59.86,59.33,59.35,72797.0,53.3092,53.6497,53.1747,53.1927,72797.0
2021-05-06 09:40:00,59.34,59.64,59.31,59.51,44776.0,53.1837,53.4526,53.1568,53.3361,44776.0
2021-05-06 09:45:00,59.48,59.65,59.26,59.26,60582.0,53.3092,53.4615,53.112,53.112,60582.0
2021-05-06 09:50:00,59.26,59.6,59.21,59.57,58315.0,53.112,53.4167,53.0672,53.3898,58315.0
2021-05-06 09:55:00,59.58,59.58,59.36,59.38,70343.0,53.3988,53.3988,53.2016,53.2195,70343.0
2021-05-06 10:00:00,59.37,59.53,59.13,59.23,62197.0,53.2106,53.354,52.9955,53.0851,62197.0
2021-05-06 10:05:00,59.23,59.26,59.05,59.12,40044.0,53.0851,53.112,52.9238,52.9865,40044.0
2021-05-06 10:10:00,59.12,59.21,59.05,59.2,48504.0,52.9865,53.0672,52.9238,53.0582,48504.0
2021-05-06 10:15:00,59.2,59.28,58.96,58.97,68885.0,53.0582,53.1299,52.8431,52.8521,68885.0
2021-05-06 10:20:00,58.96,59.04,58.86,58.93,63890.0,52.8431,52.9148,52.7535,52.8162,63890.0
2021-05-06 10:25:00,58.95,59.13,58.84,59.13,39298.0,52.8342,52.9955,52.7356,52.9955,39298.0
2021-05-06 10:30:00,59.15,59.4,59.1,59.37,50212.0,53.0134,53.2375,52.9686,53.2106,50212.0
2021-05-06 10:35:00,59.42,59.66,59.38,59.63,55503.0,53.2554,53.4705,53.2195,53.4436,55503.0
2021-05-06 10:40:00,59.63,59.75,59.58,59.65,54744.0,53.4436,53.5512,53.3988,53.4615,54744.0
2021-05-06 10:45:00,59.67,59.79,59.58,59.59,42059.0,53.4795,53.587,53.3988,53.4078,42059.0
2021-05-06 10:50:00,59.58,59.86,59.58,59.74,37793.0,53.3988,53.6497,53.3988,53.5422,37793.0
2021-05-06 10:55:00,59.79,59.79,59.6,59.71,38872.0,53.587,53.587,53.4167,53.5153,38872.0
2021-05-06 11:00:00,59.73,59.76,59.47,59.5,35886.0,53.5332,53.5601,53.3002,53.3271,35886.0
2021-05-06 11:05:00,59.51,59.57,59.42,59.53,50666.0,53.3361,53.3898,53.2554,53.354,50666.0
2021-05-06 11:10:00,59.56,59.65,59.43,59.47,42030.0,53.3809,53.4615,53.2644,53.3002,42030.0
2021-05-06 11:15:00,59.51,59.83,59.51,59.82,43978.0,53.3361,53.6229,53.3361,53.6139,43978.0
2021-05-06 11:20:00,59.82,59.85,59.72,59.79,47632.0,53.6139,53.6408,53.5243,53.587,47632.0
2021-05-06 11:25:00,59.78,59.83,59.73,59.76,49954.0,53.578,53.6229,53.5332,53.5601,49954.0
2021-05-06 11:30:00,59.77,59.93,59.75,59.91,51484.0,53.5691,53.7125,53.5512,53.6946,51484.0
2021-05-06 11:35:00,59.91,59.92,59.79,59.89,38973.0,53.6946,53.7035,53.587,53.6766,38973.0
2021-05-06 11:40:00,59.91,59.92,59.74,59.8,96804.0,53.6946,53.7035,53.5422,53.596,96804.0
2021-05-06 11:45:00,59.8,59.91,59.77,59.88,74889.0,53.596,53.6946,53.5691,53.6677,74889.0
2021-05-06 11:50:00,59.89,59.94,59.81,59.81,44011.0,53.6766,53.7214,53.6049,53.6049,44011.0
2021-05-06 11:55:00,59.8,59.99,59.79,59.96,68686.0,53.596,53.7663,53.587,53.7394,68686.0
2021-05-06 12:00:00,59.98,60.05,59.81,59.81,272025.0,53.7573,53.82,53.6049,53.6049,272025.0
2021-05-06 12:05:00,59.81,59.84,59.65,59.67,40481.0,53.6049,53.6318,53.4615,53.4795,40481.0
2021-05-06 12:10:00,59.66,59.7,59.49,59.52,36762.0,53.4705,53.5063,53.3181,53.345,36762.0
2021-05-06 12:15:00,59.54,59.59,59.46,59.56,35043.0,53.3629,53.4078,53.2912,53.3809,35043.0
2021-05-06 12:20:00,59.55,59.6,59.53,59.57,42848.0,53.3719,53.4167,53.354,53.3898,42848.0
2021-05-06 12:25:00,59.57,59.72,59.56,59.61,53815.0,53.3898,53.5243,53.3809,53.4257,53815.0
2021-05-06 12:30:00,59.61,59.61,59.31,59.32,39701.0,53.4257,53.4257,53.1568,53.1658,39701.0
2021-05-06 12:35:00,59.34,59.34,59.12,59.18,56597.0,53.1837,53.1837,52.9865,53.0403,56597.0
2021-05-06 12:40:00,59.18,59.28,59.15,59.26,34078.0,53.0403,53.1299,53.0134,53.112,34078.0
2021-05-06 12:45:00,59.26,59.3,59.13,59.23,35841.0,53.112,53.1478,52.9955,53.0851,35841.0
2021-05-06 12:50:00,59.23,59.23,59.1,59.21,38150.0,53.0851,53.0851,52.9686,53.0672,38150.0
2021-05-06 12:55:00,59.2,59.31,59.19,59.28,46575.0,53.0582,53.1568,53.0493,53.1299,46575.0
2021-05-06 13:00:00,59.3,59.49,59.29,59.42,39059.0,53.1478,53.3181,53.1389,53.2554,39059.0
2021-05-06 13:05:00,59.42,59.54,59.42,59.5,53334.0,53.2554,53.3629,53.2554,53.3271,53334.0
2021-05-06 13:10:00,59.5,59.58,59.4,59.42,39039.0,53.3271,53.3988,53.2375,53.2554,39039.0
2021-05-06 13:15:00,59.42,59.45,59.29,59.38,45691.0,53.2554,53.2823,53.1389,53.2195,45691.0
2021-05-06 13:20:00,59.4,59.44,59.25,59.34,46311.0,53.2375,53.2733,53.103,53.1837,46311.0
2021-05-06 13:25:00,59.35,59.45,59.35,59.4,27827.0,53.1927,53.2823,53.1927,53.2375,27827.0
2021-05-06 13:30:00,59.43,59.51,59.4,59.43,43407.0,53.2644,53.3361,53.2375,53.2644,43407.0
2021-05-06 13:35:00,59.44,59.47,59.37,59.4,44592.0,53.2733,53.3002,53.2106,53.2375,44592.0
2021-05-06 13:40:00,59.4,59.45,59.36,59.4,27118.0,53.2375,53.2823,53.2016,53.2375,27118.0
2021-05-06 13:45:00,59.4,59.44,59.24,59.38,36155.0,53.2375,53.2733,53.0941,53.2195,36155.0
2021-05-06 13:50:00,59.39,59.42,59.29,59.29,47100.0,53.2285,53.2554,53.1389,53.1389,47100.0
2021-05-06 13:55:00,59.31,59.38,59.2,59.28,55930.0,53.1568,53.2195,53.0582,53.1299,55930.0
2021-05-06 14:00:00,59.27,59.36,59.23,59.33,39814.0,53.121,53.2016,53.0851,53.1747,39814.0
2021-05-06 14:05:00,59.34,59.45,59.33,59.4,37505.0,53.1837,53.2823,53.1747,53.2375,37505.0
2021-05-06 14:10:00,59.4,59.52,59.23,59.43,76770.0,53.2375,53.345,53.0851,53.2644,76770.0
2021-05-06 14:15:00,59.43,59.51,59.38,59.41,56709.0,53.2644,53.3361,53.2195,53.2464,56709.0
2021-05-06 14:20:00,59.44,59.44,59.31,59.42,32594.0,53.2733,53.2733,53.1568,53.2554,32594.0
2021-05-06 14:25:00,59.42,59.45,59.26,59.3,34367.0,53.2554,53.2823,53.112,53.1478,34367.0
2021-05-06 14:30:00,59.31,59.38,59.21,59.25,35471.0,53.1568,53.2195,53.0672,53.103,35471.0
2021-05-06 14:35:00,59.24,59.3,59.15,59.16,35283.0,53.0941,53.1478,53.0134,53.0224,35283.0
2021-05-06 14:40:00,59.17,59.26,59.14,59.15,37043.0,53.0313,53.112,53.0044,53.0134,37043.0
2021-05-06 14:45:00,59.15,59.28,59.14,59.25,36970.0,53.0134,53.1299,53.0044,53.103,36970.0
2021-05-06 14:50:00,59.26,59.31,59.23,59.26,37760.0,53.112,53.1568,53.0851,53.112,37760.0
2021-05-06 14:55:00,59.28,59.34,59.25,59.26,52232.0,53.1299,53.1837,53.103,53.112,52232.0
2021-05-06 15:00:00,59.26,59.32,59.19,59.26,50428.0,53.112,53.1658,53.0493,53.112,50428.0
2021-05-06 15:05:00,59.26,59.26,59.13,59.2,59359.0,53.112,53.112,52.9955,53.0582,59359.0
2021-05-06 15:10:00,59.21,59.28,59.17,59.18,54798.0,53.0672,53.1299,53.0313,53.0403,54798.0
2021-05-06 15:15:00,59.18,59.23,59.13,59.18,43835.0,53.0403,53.0851,52.9955,53.0403,43835.0
2021-05-06 15:20:00,59.17,59.23,59.13,59.18,45876.0,53.0313,53.0851,52.9955,53.0403,45876.0
2021-05-06 15:25:00,59.19,59.22,59.11,59.14,69585.0,53.0493,53.0761,52.9776,53.0044,69585.0
2021-05-06 15:30:00,59.15,59.29,59.15,59.25,62877.0,53.0134,53.1389,53.0134,53.103,62877.0
2021-05-06 15:35:00,59.25,59.36,59.21,59.26,193451.0,53.103,53.2016,53.0672,53.112,193451.0
2021-05-06 15:40:00,59.27,59.31,59.23,59.26,79665.0,53.121,53.1568,53.0851,53.112,79665.0
2021-05-06 15:45:00,59.26,59.38,59.25,59.35,78174.0,53.112,53.2195,53.103,53.1927,78174.0
2021-05-06 15:50:00,59.33,59.37,59.23,59.3,175794.0,53.1747,53.2106,53.0851,53.1478,175794.0
2021-05-06 15:55:00,59.29,59.46,59.24,59.42,471680.0,53.1389,53.2912,53.0941,53.2554,471680.0
2021-05-07 09:30:00,59.0,59.08,58.67,58.87,108069.0,52.879,52.9507,52.5832,52.7625,108069.0
2021-05-07 09:35:00,58.86,59.29,58.7,59.22,47019.0,52.7535,53.1389,52.6101,53.0761,47019.0
2021-05-07 09:40:00,59.2,59.61,59.2,59.6,39489.0,53.0582,53.4257,53.0582,53.4167,39489.0
2021-05-07 09:45:00,59.6,59.8,59.37,59.67,88210.0,53.4167,53.596,53.2106,53.4795,88210.0
2021-05-07 09:50:00,59.69,59.69,59.41,59.51,38339.0,53.4974,53.4974,53.2464,53.3361,38339.0
2021-05-07 09:55:00,59.54,59.55,59.34,59.38,23219.0,53.3629,53.3719,53.1837,53.2195,23219.0
2021-05-07 10:00:00,59.37,59.56,59.27,59.28,66576.0,53.2106,53.3809,53.121,53.1299,66576.0
2021-05-07 10:05:00,59.29,59.38,59.18,59.27,46482.0,53.1389,53.2195,53.0403,53.121,46482.0
2021-05-07 10:10:00,59.27,59.55,59.26,59.47,39304.0,53.121,53.3719,53.112,53.3002,39304.0
2021-05-07 10:15:00,59.47,59.49,59.34,59.42,34803.0,53.3002,53.3181,53.1837,53.2554,34803.0
2021-05-07 10:20:00,59.4,59.41,58.93,58.93,49506.0,53.2375,53.2464,52.8162,52.8162,49506.0
2021-05-07 10:25:00,58.95,59.02,58.86,58.94,49416.0,52.8342,52.8969,52.7535,52.8252,49416.0
2021-05-07 10:30:00,58.95,59.03,58.81,58.98,37252.0,52.8342,52.9059,52.7087,52.861,37252.0
2021-05-07 10:35:00,58.99,59.0,58.86,58.98,45191.0,52.87,52.879,52.7535,52.861,45191.0
2021-05-07 10:40:00,58.97,59.06,58.89,59.04,43061.0,52.8521,52.9327,52.7804,52.9148,43061.0
2021-05-07 10:45:00,59.03,59.12,58.99,59.12,83018.0,52.9059,52.9865,52.87,52.9865,83018.0
2021-05-07 10:50:00,59.13,59.35,59.06,59.35,61173.0,52.9955,53.1927,52.9327,53.1927,61173.0
2021-05-07 10:55:00,59.35,59.38,59.08,59.21,48614.0,53.1927,53.2195,52.9507,53.0672,48614.0
2021-05-07 11:00:00,59.21,59.21,59.01,59.02,46142.0,53.0672,53.0672,52.8879,52.8969,46142.0
2021-05-07 11:05:00,59.02,59.07,58.95,59.01,78193.0,52.8969,52.9417,52.8342,52.8879,78193.0
2021-05-07 11:10:00,58.96,59.05,58.86,59.05,35823.0,52.8431,52.9238,52.7535,52.9238,35823.0
2021-05-07 11:15:00,59.04,59.12,58.98,59.1,49122.0,52.9148,52.9865,52.861,52.9686,49122.0
2021-05-07 11:20:00,59.08,59.09,58.89,58.91,40948.0,52.9507,52.9596,52.7804,52.7983,40948.0
2021-05-07 11:25:00,58.89,59.07,58.86,59.01,36352.0,52.7804,52.9417,52.7535,52.8879,36352.0
2021-05-07 11:30:00,59.01,59.14,58.96,59.14,43550.0,52.8879,53.0044,52.8431,53.0044,43550.0
2021-05-07 11:35:00,59.15,59.17,59.05,59.17,31399.0,53.0134,53.0313,52.9238,53.0313,31399.0
2021-05-07 11:40:00,59.17,59.25,59.13,59.18,34474.0,53.0313,53.103,52.9955,53.0403,34474.0
2021-05-07 11:45:00,59.19,59.2,59.08,59.17,48961.0,53.0493,53.0582,52.9507,53.0313,48961.0
2021-05-07 11:50:00,59.16,59.29,59.16,59.25,30034.0,53.0224,53.1389,53.0224,53.103,30034.0
2021-05-07 11:55:00,59.24,59.24,59.12,59.21,31615.0,53.0941,53.0941,52.9865,53.0672,31615.0
2021-05-07 12:00:00,59.22,59.38,59.22,59.37,27796.0,53.0761,53.2195,53.0761,53.2106,27796.0
2021-05-07 12:05:00,59.38,59.39,59.25,59.37,38728.0,53.2195,53.2285,53.103,53.2106,38728.0
2021-05-07 12:10:00,59.38,59.47,59.37,59.39,50611.0,53.2195,53.3002,53.2106,53.2285,50611.0
2021-05-07 12:15:00,59.4,59.46,59.37,59.43,43095.0,53.2375,53.2912,53.2106,53.2644,43095.0
2021-05-07 12:20:00,59.44,59.6,59.44,59.57,47621.0,53.2733,53.4167,53.2733,53.3898,47621.0
2021-05-07 12:25:00,59.58,59.83,59.55,59.81,56714.0,53.3988,53.6229,53.3719,53.6049,56714.0
2021-05-07 12:30:00,59.82,59.87,59.72,59.74,58094.0,53.6139,53.6587,53.5243,53.5422,58094.0
2021-05-07 12:35:00,59.73,59.87,59.72,59.85,47340.0,53.5332,53.6587,53.5243,53.6408,47340.0
2021-05-07 12:40:00,59.85,59.93,59.76,59.93,39287.0,53.6408,53.7125,53.5601,53.7125,39287.0
2021-05-07 12:45:00,59.94,59.97,59.79,59.79,57265.0,53.7214,53.7483,53.587,53.587,57265.0
2021-05-07 12:50:00,59.8,59.87,59.79,59.81,46658.0,53.596,53.6587,53.587,53.6049,46658.0
2021-05-07 12:55:00,59.81,59.9,59.8,59.88,40364.0,53.6049,53.6856,53.596,53.6677,40364.0
2021-05-07 13:00:00,59.89,60.05,59.86,60.0,87257.0,53.6766,53.82,53.6497,53.7752,87257.0
2021-05-07 13:05:00,60.0,60.07,59.92,59.98,60170.0,53.7752,53.838,53.7035,53.7573,60170.0
2021-05-07 13:10:00,59.98,60.07,59.96,59.98,60469.0,53.7573,53.838,53.7394,53.7573,60469.0
2021-05-07 13:15:00,60.0,60.02,59.95,59.98,39975.0,53.7752,53.7931,53.7304,53.7573,39975.0
2021-05-07 13:20:00,59.99,60.01,59.92,59.94,41957.0,53.7663,53.7842,53.7035,53.7214,41957.0
2021-05-07 13:25:00,59.94,60.01,59.85,59.96,64888.0,53.7214,53.7842,53.6408,53.7394,64888.0
2021-05-07 13:30:00,59.97,60.08,59.93,60.06,60859.0,53.7483,53.8469,53.7125,53.829,60859.0
2021-05-07 13:35:00,60.05,60.16,59.98,60.1,61357.0,53.82,53.9186,53.7573,53.8648,61357.0
2021-05-07 13:40:00,60.1,60.11,59.99,60.03,39960.0,53.8648,53.8738,53.7663,53.8021,39960.0
2021-05-07 13:45:00,60.03,60.07,59.93,59.99,64461.0,53.8021,53.838,53.7125,53.7663,64461.0
2021-05-07 13:50:00,59.97,60.05,59.96,60.04,45151.0,53.7483,53.82,53.7394,53.8111,45151.0
2021-05-07 13:55:00,60.04,60.11,59.99,60.04,94962.0,53.8111,53.8738,53.7663,53.8111,94962.0
2021-05-07 14:00:00,60.04,60.05,59.83,59.99,40999.0,53.8111,53.82,53.6229,53.7663,40999.0
2021-05-07 14:05:00,60.0,60.13,59.95,60.12,38196.0,53.7752,53.8917,53.7304,53.8828,38196.0
2021-05-07 14:10:00,60.13,60.22,60.12,60.16,53848.0,53.8917,53.9724,53.8828,53.9186,53848.0
2021-05-07 14:15:00,60.15,60.21,60.08,60.09,40145.0,53.9097,53.9634,53.8469,53.8559,40145.0
2021-05-07 14:20:00,60.1,60.22,60.1,60.21,44956.0,53.8648,53.9724,53.8648,53.9634,44956.0
2021-05-07 14:25:00,60.21,60.22,60.09,60.11,50582.0,53.9634,53.9724,53.8559,53.8738,50582.0
2021-05-07 14:30:00,60.12,60.23,60.11,60.11,67753.0,53.8828,53.9814,53.8738,53.8738,67753.0
2021-05-07 14:35:00,60.1,60.13,60.04,60.09,49555.0,53.8648,53.8917,53.8111,53.8559,49555.0
2021-05-07 14:40:00,60.09,60.09,59.96,60.05,60067.0,53.8559,53.8559,53.7394,53.82,60067.0
2021-05-07 14:45:00,60.05,60.05,59.87,59.91,46946.0,53.82,53.82,53.6587,53.6946,46946.0
2021-05-07 14:50:00,59.91,59.94,59.86,59.91,35011.0,53.6946,53.7214,53.6497,53.6946,35011.0
2021-05-07 14:55:00,59.91,60.04,59.9,59.98,48695.0,53.6946,53.8111,53.6856,53.7573,48695.0
2021-05-07 15:00:00,59.97,60.01,59.82,59.94,40771.0,53.7483,53.7842,53.6139,53.7214,40771.0
2021-05-07 15:05:00,59.94,60.01,59.93,60.0,34421.0,53.7214,53.7842,53.7125,53.7752,34421.0
2021-05-07 15:10:00,60.01,60.03,59.96,59.99,37053.0,53.7842,53.8021,53.7394,53.7663,37053.0
2021-05-07 15:15:00,60.0,60.07,59.94,59.95,57912.0,53.7752,53.838,53.7214,53.7304,57912.0
2021-05-07 15:20:00,59.96,60.03,59.93,60.0,45602.0,53.7394,53.8021,53.7125,53.7752,45602.0
2021-05-07 15:25:00,60.0,60.08,59.99,60.05,76261.0,53.7752,53.8469,53.7663,53.82,76261.0
2021-05-07 15:30:00,60.05,60.1,59.96,59.98,103278.0,53.82,53.8648,53.7394,53.7573,103278.0
2021-05-07 15:35:00,59.98,60.05,59.92,59.96,88243.0,53.7573,53.82,53.7035,53.7394,88243.0
2021-05-07 15:40:00,59.96,60.02,59.94,59.95,86238.0,53.7394,53.7931,53.7214,53.7304,86238.0
2021-05-07 15:45:00,59.94,60.05,59.94,60.04,125799.0,53.7214,53.82,53.7214,53.8111,125799.0
2021-05-07 15:50:00,60.05,60.07,59.87,59.93,196249.0,53.82,53.838,53.6587,53.7125,196249.0
2021-05-07 15:55:00,59.93,60.0,59.86,59.98,278447.0,53.7125,53.7752,53.6497,53.7573,278447.0
2021-05-10 09:30:00,60.52,61.03,60.1,60.99,209575.0,54.2413,54.6984,53.8648,54.6625,209575.0
2021-05-10 09:35:00,60.99,61.11,60.83,60.98,100193.0,54.6625,54.7701,54.5191,54.6536,100193.0
2021-05-10 09:40:00,60.98,61.0,60.32,60.32,80724.0,54.6536,54.6715,54.062,54.062,80724.0
2021-05-10 09:45:00,60.33,60.6,60.3,60.5,62142.0,54.071,54.313,54.0441,54.2233,62142.0
2021-05-10 09:50:00,60.37,60.49,60.18,60.38,109785.0,54.1068,54.2144,53.9365,54.1158,109785.0
2021-05-10 09:55:00,60.43,60.69,60.19,60.65,162109.0,54.1606,54.3936,53.9455,54.3578,162109.0
2021-05-10 10:00:00,60.66,60.88,60.61,60.75,62787.0,54.3667,54.5639,54.3219,54.4474,62787.0
2021-05-10 10:05:00,60.75,60.77,60.48,60.53,91273.0,54.4474,54.4653,54.2054,54.2502,91273.0
2021-05-10 10:10:00,60.55,60.59,60.36,60.45,65652.0,54.2682,54.304,54.0979,54.1785,65652.0
2021-05-10 10:15:00,60.45,60.45,60.17,60.19,78831.0,54.1785,54.1785,53.9276,53.9455,78831.0
2021-05-10 10:20:00,60.18,60.18,59.98,59.98,50488.0,53.9365,53.9365,53.7573,53.7573,50488.0
2021-05-10 10:25:00,59.98,60.02,59.85,59.96,49252.0,53.7573,53.7931,53.6408,53.7394,49252.0
2021-05-10 10:30:00,59.96,60.11,59.93,59.98,71235.0,53.7394,53.8738,53.7125,53.7573,71235.0
2021-05-10 10:35:00,59.98,60.07,59.96,60.05,47061.0,53.7573,53.838,53.7394,53.82,47061.0
2021-05-10 10:40:00,60.06,60.1,59.93,59.98,58677.0,53.829,53.8648,53.7125,53.7573,58677.0
2021-05-10 10:45:00,59.98,60.03,59.83,59.92,64814.0,53.7573,53.8021,53.6229,53.7035,64814.0
2021-05-10 10:50:00,59.92,60.07,59.86,60.05,41874.0,53.7035,53.838,53.6497,53.82,41874.0
2021-05-10 10:55:00,60.05,60.32,60.05,60.3,76093.0,53.82,54.062,53.82,54.0441,76093.0
2021-05-10 11:00:00,60.29,60.43,60.26,60.38,106099.0,54.0351,54.1606,54.0082,54.1158,106099.0
2021-05-10 11:05:00,60.39,60.47,60.35,60.38,37689.0,54.1248,54.1965,54.0889,54.1158,37689.0
2021-05-10 11:10:00,60.37,60.48,60.35,60.37,35514.0,54.1068,54.2054,54.0889,54.1068,35514.0
2021-05-10 11:15:00,60.37,60.46,60.29,60.45,33052.0,54.1068,54.1875,54.0351,54.1785,33052.0
2021-05-10 11:20:00,60.47,60.57,60.43,60.55,43491.0,54.1965,54.2861,54.1606,54.2682,43491.0
2021-05-10 11:25:00,60.54,60.54,60.41,60.47,43393.0,54.2592,54.2592,54.1427,54.1965,43393.0
2021-05-10 11:30:00,60.47,60.6,60.46,60.58,61179.0,54.1965,54.313,54.1875,54.295,61179.0
2021-05-10 11:35:00,60.58,60.74,60.53,60.71,57706.0,54.295,54.4384,54.2502,54.4116,57706.0
2021-05-10 11:40:00,60.71,60.76,60.57,60.58,46377.0,54.4116,54.4564,54.2861,54.295,46377.0
2021-05-10 11:45:00,60.59,60.61,60.53,60.54,40064.0,54.304,54.3219,54.2502,54.2592,40064.0
2021-05-10 11:50:00,60.54,60.54,60.44,60.52,30901.0,54.2592,54.2592,54.1696,54.2413,30901.0
2021-05-10 11:55:00,60.52,60.73,60.52,60.7,35756.0,54.2413,54.4295,54.2413,54.4026,35756.0
2021-05-10 12:00:00,60.71,60.72,60.63,60.68,24147.0,54.4116,54.4205,54.3399,54.3847,24147.0
2021-05-10 12:05:00,60.7,60.7,60.57,60.57,35733.0,54.4026,54.4026,54.2861,54.2861,35733.0
2021-05-10 12:10:00,60.57,60.69,60.49,60.53,58780.0,54.2861,54.3936,54.2144,54.2502,58780.0
2021-05-10 12:15:00,60.53,60.53,60.47,60.48,52039.0,54.2502,54.2502,54.1965,54.2054,52039.0
2021-05-10 12:20:00,60.48,60.62,60.41,60.57,33020.0,54.2054,54.3309,54.1427,54.2861,33020.0
2021-05-10 12:25:00,60.57,60.63,60.5,60.53,38552.0,54.2861,54.3399,54.2233,54.2502,38552.0
2021-05-10 12:30:00,60.53,60.68,60.53,60.54,46871.0,54.2502,54.3847,54.2502,54.2592,46871.0
2021-05-10 12:35:00,60.54,60.65,60.51,60.65,49975.0,54.2592,54.3578,54.2323,54.3578,49975.0
2021-05-10 12:40:00,60.66,60.72,60.58,60.66,38762.0,54.3667,54.4205,54.295,54.3667,38762.0
2021-05-10 12:45:00,60.66,60.77,60.63,60.77,34580.0,54.3667,54.4653,54.3399,54.4653,34580.0
2021-05-10 12:50:00,60.76,60.77,60.69,60.76,56001.0,54.4564,54.4653,54.3936,54.4564,56001.0
2021-05-10 12:55:00,60.72,60.75,60.65,60.73,38586.0,54.4205,54.4474,54.3578,54.4295,38586.0
2021-05-10 13:00:00,60.72,60.73,60.57,60.57,41618.0,54.4205,54.4295,54.2861,54.2861,41618.0
2021-05-10 13:05:00,60.56,60.59,60.53,60.53,43155.0,54.2771,54.304,54.2502,54.2502,43155.0
2021-05-10 13:10:00,60.53,60.65,60.52,60.59,43930.0,54.2502,54.3578,54.2413,54.304,43930.0
2021-05-10 13:15:00,60.58,60.58,60.45,60.53,33002.0,54.295,54.295,54.1785,54.2502,33002.0
2021-05-10 13:20:00,60.53,60.68,60.52,60.68,28162.0,54.2502,54.3847,54.2413,54.3847,28162.0
2021-05-10 13:25:00,60.71,60.74,60.65,60.72,43340.0,54.4116,54.4384,54.3578,54.4205,43340.0
2021-05-10 13:30:00,60.72,60.81,60.68,60.74,40979.0,54.4205,54.5012,54.3847,54.4384,40979.0
2021-05-10 13:35:00,60.75,60.82,60.74,60.82,35468.0,54.4474,54.5102,54.4384,54.5102,35468.0
2021-05-10 13:40:00,60.82,60.85,60.72,60.76,36750.0,54.5102,54.537,54.4205,54.4564,36750.0
2021-05-10 13:45:00,60.77,60.95,60.77,60.95,45106.0,54.4653,54.6267,54.4653,54.6267,45106.0
2021-05-10 13:50:00,60.95,60.99,60.89,60.93,68831.0,54.6267,54.6625,54.5729,54.6087,68831.0
2021-05-10 13:55:00,60.93,60.96,60.84,60.86,68100.0,54.6087,54.6356,54.5281,54.546,68100.0
2021-05-10 14:00:00,60.85,60.9,60.76,60.82,50768.0,54.537,54.5819,54.4564,54.5102,50768.0
2021-05-10 14:05:00,60.82,60.82,60.67,60.71,56918.0,54.5102,54.5102,54.3757,54.4116,56918.0
2021-05-10 14:10:00,60.72,60.84,60.72,60.77,44345.0,54.4205,54.5281,54.4205,54.4653,44345.0
2021-05-10 14:15:00,60.75,60.75,60.37,60.44,66298.0,54.4474,54.4474,54.1068,54.1696,66298.0
2021-05-10 14:20:00,60.45,60.45,60.23,60.43,54139.0,54.1785,54.1785,53.9814,54.1606,54139.0
2021-05-10 14:25:00,60.41,60.49,60.31,60.38,53328.0,54.1427,54.2144,54.0531,54.1158,53328.0
2021-05-10 14:30:00,60.37,60.37,60.2,60.35,50793.0,54.1068,54.1068,53.9545,54.0889,50793.0
2021-05-10 14:35:00,60.34,60.34,60.1,60.18,47440.0,54.0799,54.0799,53.8648,53.9365,47440.0
2021-05-10 14:40:00,60.15,60.18,60.06,60.07,48085.0,53.9097,53.9365,53.829,53.838,48085.0
2021-05-10 14:45:00,60.08,60.15,60.02,60.11,37744.0,53.8469,53.9097,53.7931,53.8738,37744.0
2021-05-10 14:50:00,60.09,60.22,60.02,60.2,35529.0,53.8559,53.9724,53.7931,53.9545,35529.0
2021-05-10 14:55:00,60.19,60.24,60.08,60.24,60464.0,53.9455,53.9903,53.8469,53.9903,60464.0
2021-05-10 15:00:00,60.22,60.29,60.17,60.25,40608.0,53.9724,54.0351,53.9276,53.9993,40608.0
2021-05-10 15:05:00,60.24,60.28,60.1,60.2,40998.0,53.9903,54.0262,53.8648,53.9545,40998.0
2021-05-10 15:10:00,60.21,60.28,60.19,60.24,34295.0,53.9634,54.0262,53.9455,53.9903,34295.0
2021-05-10 15:15:00,60.24,60.26,60.18,60.19,39879.0,53.9903,54.0082,53.9365,53.9455,39879.0
2021-05-10 15:20:00,60.19,60.2,60.07,60.14,41777.0,53.9455,53.9545,53.838,53.9007,41777.0
2021-05-10 15:25:00,60.14,60.3,60.13,60.24,52695.0,53.9007,54.0441,53.8917,53.9903,52695.0
2021-05-10 15:30:00,60.24,60.24,60.11,60.22,47241.0,53.9903,53.9903,53.8738,53.9724,47241.0
2021-05-10 15:35:00,60.22,60.22,60.07,60.18,46207.0,53.9724,53.9724,53.838,53.9365,46207.0
2021-05-10 15:40:00,60.17,60.17,60.04,60.04,59981.0,53.9276,53.9276,53.8111,53.8111,59981.0
2021-05-10 15:45:00,60.05,60.1,59.82,59.95,92778.0,53.82,53.8648,53.6139,53.7304,92778.0
2021-05-10 15:50:00,59.92,59.95,59.71,59.71,130837.0,53.7035,53.7304,53.5153,53.5153,130837.0
2021-05-10 15:55:00,59.73,59.82,59.64,59.72,425557.0,53.5332,53.6139,53.4526,53.5243,425557.0
2021-05-11 09:30:00,58.75,58.88,58.32,58.47,180652.0,52.6549,52.7714,52.2695,52.404,180652.0
2021-05-11 09:35:00,58.47,58.5,57.98,58.16,86403.0,52.404,52.4308,51.9648,52.1261,86403.0
2021-05-11 09:40:00,58.18,58.72,58.14,58.72,67224.0,52.144,52.628,52.1082,52.628,67224.0
2021-05-11 09:45:00,58.69,58.7,58.26,58.43,56051.0,52.6011,52.6101,52.2157,52.3681,56051.0
2021-05-11 09:50:00,58.41,59.18,58.41,59.18,83696.0,52.3502,53.0403,52.3502,53.0403,83696.0
2021-05-11 09:55:00,59.19,59.34,59.11,59.26,58879.0,53.0493,53.1837,52.9776,53.112,58879.0
2021-05-11 10:00:00,59.27,59.46,59.07,59.11,63405.0,53.121,53.2912,52.9417,52.9776,63405.0
2021-05-11 10:05:00,59.11,59.22,58.8,58.8,62120.0,52.9776,53.0761,52.6997,52.6997,62120.0
2021-05-11 10:10:00,58.79,58.92,58.54,58.56,78868.0,52.6908,52.8073,52.4667,52.4846,78868.0
2021-05-11 10:15:00,58.55,58.64,58.28,58.34,61108.0,52.4757,52.5563,52.2337,52.2874,61108.0
2021-05-11 10:20:00,58.36,58.89,58.35,58.58,76701.0,52.3054,52.7804,52.2964,52.5025,76701.0
2021-05-11 10:25:00,58.59,58.6,58.18,58.2,68958.0,52.5115,52.5205,52.144,52.162,68958.0
2021-05-11 10:30:00,58.19,58.44,58.09,58.28,59685.0,52.153,52.3771,52.0634,52.2337,59685.0
2021-05-11 10:35:00,58.28,58.28,57.99,58.09,80159.0,52.2337,52.2337,51.9738,52.0634,80159.0
2021-05-11 10:40:00,58.08,58.17,57.96,58.03,69065.0,52.0544,52.1351,51.9469,52.0096,69065.0
2021-05-11 10:45:00,58.02,58.41,57.97,58.39,86964.0,52.0006,52.3502,51.9558,52.3323,86964.0
2021-05-11 10:50:00,58.41,58.62,58.34,58.39,62216.0,52.3502,52.5384,52.2874,52.3323,62216.0
2021-05-11 10:55:00,58.38,58.49,58.33,58.34,52276.0,52.3233,52.4219,52.2785,52.2874,52276.0
2021-05-11 11:00:00,58.33,58.43,58.06,58.06,40662.0,52.2785,52.3681,52.0365,52.0365,40662.0
2021-05-11 11:05:00,58.05,58.37,58.04,58.32,39692.0,52.0275,52.3143,52.0186,52.2695,39692.0
2021-05-11 11:10:00,58.31,58.62,58.27,58.61,36282.0,52.2606,52.5384,52.2247,52.5294,36282.0
2021-05-11 11:15:00,58.61,58.67,58.51,58.59,34768.0,52.5294,52.5832,52.4398,52.5115,34768.0
2021-05-11 11:20:00,58.6,58.6,58.51,58.54,27937.0,52.5205,52.5205,52.4398,52.4667,27937.0
2021-05-11 11:25:00,58.55,58.57,58.41,58.51,37964.0,52.4757,52.4936,52.3502,52.4398,37964.0
2021-05-11 11:30:00,58.51,58.66,58.43,58.54,42906.0,52.4398,52.5742,52.3681,52.4667,42906.0
2021-05-11 11:35:00,58.54,58.8,58.54,58.79,42222.0,52.4667,52.6997,52.4667,52.6908,42222.0
2021-05-11 11:40:00,58.81,58.81,58.69,58.7,32223.0,52.7087,52.7087,52.6011,52.6101,32223.0
2021-05-11 11:45:00,58.73,58.96,58.69,58.91,41382.0,52.637,52.8431,52.6011,52.7983,41382.0
2021-05-11 11:50:00,58.91,58.94,58.81,58.88,41353.0,52.7983,52.8252,52.7087,52.7714,41353.0
2021-05-11 11:55:00,58.89,58.93,58.75,58.77,29489.0,52.7804,52.8162,52.6549,52.6728,29489.0
2021-05-11 12:00:00,58.77,58.79,58.65,58.68,34577.0,52.6728,52.6908,52.5653,52.5922,34577.0
2021-05-11 12:05:00,58.69,58.7,58.58,58.58,42676.0,52.6011,52.6101,52.5025,52.5025,42676.0
2021-05-11 12:10:00,58.58,58.75,58.56,58.65,44607.0,52.5025,52.6549,52.4846,52.5653,44607.0
2021-05-11 12:15:00,58.68,58.75,58.59,58.69,26660.0,52.5922,52.6549,52.5115,52.6011,26660.0
2021-05-11 12:20:00,58.7,58.73,58.59,58.64,31362.0,52.6101,52.637,52.5115,52.5563,31362.0
2021-05-11 12:25:00,58.66,58.66,58.51,58.51,29216.0,52.5742,52.5742,52.4398,52.4398,29216.0
2021-05-11 12:30:00,58.5,58.63,58.49,58.62,50382.0,52.4308,52.5474,52.4219,52.5384,50382.0
2021-05-11 12:35:00,58.64,58.86,58.6,58.71,58702.0,52.5563,52.7535,52.5205,52.6191,58702.0
2021-05-11 12:40:00,58.69,58.73,58.55,58.59,46800.0,52.6011,52.637,52.4757,52.5115,46800.0
2021-05-11 12:45:00,58.6,58.61,58.43,58.5,25768.0,52.5205,52.5294,52.3681,52.4308,25768.0
2021-05-11 12:50:00,58.48,58.49,58.36,58.38,28373.0,52.4129,52.4219,52.3054,52.3233,28373.0
2021-05-11 12:55:00,58.4,58.5,58.4,58.48,22289.0,52.3412,52.4308,52.3412,52.4129,22289.0
2021-05-11 13:00:00,58.48,58.58,58.4,58.58,33504.0,52.4129,52.5025,52.3412,52.5025,33504.0
2021-05-11 13:05:00,58.59,58.63,58.46,58.56,28845.0,52.5115,52.5474,52.395,52.4846,28845.0
2021-05-11 13:10:00,58.56,58.64,58.5,58.52,39341.0,52.4846,52.5563,52.4308,52.4488,39341.0
2021-05-11 13:15:00,58.52,58.69,58.46,58.68,42367.0,52.4488,52.6011,52.395,52.5922,42367.0
2021-05-11 13:20:00,58.67,58.78,58.67,58.77,41551.0,52.5832,52.6818,52.5832,52.6728,41551.0
2021-05-11 13:25:00,58.79,58.89,58.77,58.87,87662.0,52.6908,52.7804,52.6728,52.7625,87662.0
2021-05-11 13:30:00,58.87,58.87,58.79,58.81,19528.0,52.7625,52.7625,52.6908,52.7087,19528.0
2021-05-11 13:35:00,58.81,58.98,58.8,58.97,42489.0,52.7087,52.861,52.6997,52.8521,42489.0
2021-05-11 13:40:00,58.97,59.03,58.92,58.99,31776.0,52.8521,52.9059,52.8073,52.87,31776.0
2021-05-11 13:45:00,59.0,59.04,58.87,58.95,25004.0,52.879,52.9148,52.7625,52.8342,25004.0
2021-05-11 13:50:00,58.96,58.96,58.81,58.82,35286.0,52.8431,52.8431,52.7087,52.7176,35286.0
2021-05-11 13:55:00,58.8,58.88,58.74,58.85,62506.0,52.6997,52.7714,52.6459,52.7445,62506.0
2021-05-11 14:00:00,58.85,59.07,58.85,59.06,31543.0,52.7445,52.9417,52.7445,52.9327,31543.0
2021-05-11 14:05:00,59.09,59.12,58.93,58.96,24733.0,52.9596,52.9865,52.8162,52.8431,24733.0
2021-05-11 14:10:00,58.95,59.0,58.81,58.82,29700.0,52.8342,52.879,52.7087,52.7176,29700.0
2021-05-11 14:15:00,58.83,58.89,58.78,58.89,24310.0,52.7266,52.7804,52.6818,52.7804,24310.0
2021-05-11 14:20:00,58.89,58.99,58.84,58.98,30239.0,52.7804,52.87,52.7356,52.861,30239.0
2021-05-11 14:25:00,58.98,59.05,58.91,59.04,36943.0,52.861,52.9238,52.7983,52.9148,36943.0
2021-05-11 14:30:00,59.04,59.04,58.72,58.89,35520.0,52.9148,52.9148,52.628,52.7804,35520.0
2021-05-11 14:35:00,58.89,58.92,58.78,58.8,32347.0,52.7804,52.8073,52.6818,52.6997,32347.0
2021-05-11 14:40:00,58.8,58.85,58.71,58.82,36198.0,52.6997,52.7445,52.6191,52.7176,36198.0
2021-05-11 14:45:00,58.82,58.99,58.81,58.98,24538.0,52.7176,52.87,52.7087,52.861,24538.0
2021-05-11 14:50:00,58.98,59.03,58.88,58.94,36436.0,52.861,52.9059,52.7714,52.8252,36436.0
2021-05-11 14:55:00,58.95,58.98,58.89,58.96,46048.0,52.8342,52.861,52.7804,52.8431,46048.0
2021-05-11 15:00:00,58.96,59.0,58.89,58.93,47813.0,52.8431,52.879,52.7804,52.8162,47813.0
2021-05-11 15:05:00,58.93,58.96,58.73,58.75,40358.0,52.8162,52.8431,52.637,52.6549,40358.0
2021-05-11 15:10:00,58.76,58.8,58.69,58.74,40531.0,52.6639,52.6997,52.6011,52.6459,40531.0
2021-05-11 15:15:00,58.76,58.9,58.72,58.86,46917.0,52.6639,52.7893,52.628,52.7535,46917.0
2021-05-11 15:20:00,58.87,58.89,58.78,58.8,37260.0,52.7625,52.7804,52.6818,52.6997,37260.0
2021-05-11 15:25:00,58.8,58.96,58.8,58.83,48496.0,52.6997,52.8431,52.6997,52.7266,48496.0
2021-05-11 15:30:00,58.83,58.85,58.59,58.61,48853.0,52.7266,52.7445,52.5115,52.5294,48853.0
2021-05-11 15:35:00,58.61,58.61,58.47,58.51,57359.0,52.5294,52.5294,52.404,52.4398,57359.0
2021-05-11 15:40:00,58.5,58.61,58.43,58.54,67727.0,52.4308,52.5294,52.3681,52.4667,67727.0
2021-05-11 15:45:00,58.54,58.7,58.52,58.67,70845.0,52.4667,52.6101,52.4488,52.5832,70845.0
2021-05-11 15:50:00,58.66,58.66,58.5,58.53,94407.0,52.5742,52.5742,52.4308,52.4577,94407.0
2021-05-11 15:55:00,58.53,58.73,58.5,58.65,239972.0,52.4577,52.637,52.4308,52.5653,239972.0
2021-05-12 09:30:00,58.7,59.46,58.7,59.36,94121.0,52.6101,53.2912,52.6101,53.2016,94121.0
2021-05-12 09:35:00,59.46,59.53,59.08,59.38,30772.0,53.2912,53.354,52.9507,53.2195,30772.0
2021-05-12 09:40:00,59.37,59.46,59.12,59.18,27075.0,53.2106,53.2912,52.9865,53.0403,27075.0
2021-05-12 09:45:00,59.2,59.46,59.2,59.41,32740.0,53.0582,53.2912,53.0582,53.2464,32740.0
2021-05-12 09:50:00,59.42,59.6,59.29,59.38,58611.0,53.2554,53.4167,53.1389,53.2195,58611.0
2021-05-12 09:55:00,59.38,59.64,59.33,59.55,38478.0,53.2195,53.4526,53.1747,53.3719,38478.0
2021-05-12 10:00:00,59.59,59.92,59.51,59.85,62970.0,53.4078,53.7035,53.3361,53.6408,62970.0
2021-05-12 10:05:00,59.85,59.99,59.66,59.75,42787.0,53.6408,53.7663,53.4705,53.5512,42787.0
2021-05-12 10:10:00,59.75,60.0,59.7,59.9,80130.0,53.5512,53.7752,53.5063,53.6856,80130.0
2021-05-12 10:15:00,59.9,60.21,59.85,60.18,91236.0,53.6856,53.9634,53.6408,53.9365,91236.0
2021-05-12 10:20:00,60.18,60.34,60.06,60.13,73960.0,53.9365,54.0799,53.829,53.8917,73960.0
2021-05-12 10:25:00,60.13,60.17,59.92,60.02,51304.0,53.8917,53.9276,53.7035,53.7931,51304.0
2021-05-12 10:30:00,60.01,60.1,59.83,60.01,67980.0,53.7842,53.8648,53.6229,53.7842,67980.0
2021-05-12 10:35:00,60.02,60.19,60.01,60.12,56044.0,53.7931,53.9455,53.7842,53.8828,56044.0
2021-05-12 10:40:00,60.1,60.4,60.07,60.27,93268.0,53.8648,54.1337,53.838,54.0172,93268.0
2021-05-12 10:45:00,60.25,60.32,60.07,60.14,53296.0,53.9993,54.062,53.838,53.9007,53296.0
2021-05-12 10:50:00,60.12,60.22,59.94,59.97,64346.0,53.8828,53.9724,53.7214,53.7483,64346.0
2021-05-12 10:55:00,59.99,59.99,59.85,59.98,61915.0,53.7663,53.7663,53.6408,53.7573,61915.0
2021-05-12 11:00:00,59.95,60.17,59.91,60.14,70447.0,53.7304,53.9276,53.6946,53.9007,70447.0
2021-05-12 11:05:00,60.14,60.29,60.13,60.26,54867.0,53.9007,54.0351,53.8917,54.0082,54867.0
2021-05-12 11:10:00,60.24,60.39,60.21,60.36,53199.0,53.9903,54.1248,53.9634,54.0979,53199.0
2021-05-12 11:15:00,60.36,60.39,60.23,60.37,60909.0,54.0979,54.1248,53.9814,54.1068,60909.0
2021-05-12 11:20:00,60.37,60.38,60.2,60.28,42585.0,54.1068,54.1158,53.9545,54.0262,42585.0
2021-05-12 11:25:00,60.26,60.26,60.0,60.04,75561.0,54.0082,54.0082,53.7752,53.8111,75561.0
2021-05-12 11:30:00,60.04,60.15,59.94,60.11,60432.0,53.8111,53.9097,53.7214,53.8738,60432.0
2021-05-12 11:35:00,60.11,60.19,60.05,60.17,67522.0,53.8738,53.9455,53.82,53.9276,67522.0
2021-05-12 11:40:00,60.16,60.32,60.08,60.29,54151.0,53.9186,54.062,53.8469,54.0351,54151.0
2021-05-12 11:45:00,60.3,60.52,60.29,60.4,108699.0,54.0441,54.2413,54.0351,54.1337,108699.0
2021-05-12 11:50:00,60.38,60.38,60.21,60.22,54059.0,54.1158,54.1158,53.9634,53.9724,54059.0
2021-05-12 11:55:00,60.22,60.23,60.02,60.07,63440.0,53.9724,53.9814,53.7931,53.838,63440.0
2021-05-12 12:00:00,60.05,60.08,59.93,59.99,97572.0,53.82,53.8469,53.7125,53.7663,97572.0
2021-05-12 12:05:00,59.99,60.05,59.9,59.92,58743.0,53.7663,53.82,53.6856,53.7035,58743.0
2021-05-12 12:10:00,59.92,59.95,59.74,59.74,62010.0,53.7035,53.7304,53.5422,53.5422,62010.0
2021-05-12 12:15:00,59.73,59.75,59.46,59.54,56857.0,53.5332,53.5512,53.2912,53.3629,56857.0
2021-05-12 12:20:00,59.52,59.88,59.45,59.83,176232.0,53.345,53.6677,53.2823,53.6229,176232.0
2021-05-12 12:25:00,59.82,59.96,59.78,59.95,122333.0,53.6139,53.7394,53.578,53.7304,122333.0
2021-05-12 12:30:00,59.94,60.02,59.85,59.99,49086.0,53.7214,53.7931,53.6408,53.7663,49086.0
2021-05-12 12:35:00,59.99,59.99,59.9,59.94,33815.0,53.7663,53.7663,53.6856,53.7214,33815.0
2021-05-12 12:40:00,59.93,59.94,59.73,59.81,117093.0,53.7125,53.7214,53.5332,53.6049,117093.0
2021-05-12 12:45:00,59.8,59.95,59.69,59.9,50459.0,53.596,53.7304,53.4974,53.6856,50459.0
2021-05-12 12:50:00,59.91,59.95,59.83,59.83,24910.0,53.6946,53.7304,53.6229,53.6229,24910.0
2021-05-12 12:55:00,59.83,59.95,59.69,59.92,162742.0,53.6229,53.7304,53.4974,53.7035,162742.0
2021-05-12 13:00:00,59.9,60.02,59.82,59.98,187740.0,53.6856,53.7931,53.6139,53.7573,187740.0
2021-05-12 13:05:00,59.99,59.99,59.84,59.97,69284.0,53.7663,53.7663,53.6318,53.7483,69284.0
2021-05-12 13:10:00,59.96,60.1,59.93,60.01,56679.0,53.7394,53.8648,53.7125,53.7842,56679.0
2021-05-12 13:15:00,60.01,60.13,60.0,60.07,40770.0,53.7842,53.8917,53.7752,53.838,40770.0
2021-05-12 13:20:00,60.06,60.06,59.94,59.95,38038.0,53.829,53.829,53.7214,53.7304,38038.0
2021-05-12 13:25:00,59.95,60.02,59.92,59.97,43692.0,53.7304,53.7931,53.7035,53.7483,43692.0
2021-05-12 13:30:00,59.96,59.96,59.84,59.85,32541.0,53.7394,53.7394,53.6318,53.6408,32541.0
2021-05-12 13:35:00,59.85,59.94,59.78,59.92,44324.0,53.6408,53.7214,53.578,53.7035,44324.0
2021-05-12 13:40:00,59.92,59.93,59.76,59.8,26018.0,53.7035,53.7125,53.5601,53.596,26018.0
2021-05-12 13:45:00,59.79,59.79,59.68,59.76,26766.0,53.587,53.587,53.4884,53.5601,26766.0
2021-05-12 13:50:00,59.77,59.78,59.61,59.72,32594.0,53.5691,53.578,53.4257,53.5243,32594.0
2021-05-12 13:55:00,59.72,59.82,59.69,59.74,32178.0,53.5243,53.6139,53.4974,53.5422,32178.0
2021-05-12 14:00:00,59.74,59.85,59.72,59.72,29245.0,53.5422,53.6408,53.5243,53.5243,29245.0
2021-05-12 14:05:00,59.72,59.72,59.56,59.6,27611.0,53.5243,53.5243,53.3809,53.4167,27611.0
2021-05-12 14:10:00,59.6,59.62,59.42,59.59,39419.0,53.4167,53.4346,53.2554,53.4078,39419.0
2021-05-12 14:15:00,59.58,59.66,59.51,59.63,31192.0,53.3988,53.4705,53.3361,53.4436,31192.0
2021-05-12 14:20:00,59.66,59.69,59.44,59.45,28271.0,53.4705,53.4974,53.2733,53.2823,28271.0
2021-05-12 14:25:00,59.46,59.48,59.29,59.33,32342.0,53.2912,53.3092,53.1389,53.1747,32342.0
2021-05-12 14:30:00,59.34,59.53,59.21,59.44,43908.0,53.1837,53.354,53.0672,53.2733,43908.0
2021-05-12 14:35:00,59.44,59.46,59.26,59.35,27479.0,53.2733,53.2912,53.112,53.1927,27479.0
2021-05-12 14:40:00,59.34,59.45,59.31,59.4,35594.0,53.1837,53.2823,53.1568,53.2375,35594.0
2021-05-12 14:45:00,59.39,59.53,59.33,59.51,37106.0,53.2285,53.354,53.1747,53.3361,37106.0
2021-05-12 14:50:00,59.5,59.65,59.47,59.51,50944.0,53.3271,53.4615,53.3002,53.3361,50944.0
2021-05-12 14:55:00,59.52,59.55,59.34,59.34,37864.0,53.345,53.3719,53.1837,53.1837,37864.0
2021-05-12 15:00:00,59.35,59.39,59.19,59.25,35167.0,53.1927,53.2285,53.0493,53.103,35167.0
2021-05-12 15:05:00,59.24,59.27,59.1,59.27,44607.0,53.0941,53.121,52.9686,53.121,44607.0
2021-05-12 15:10:00,59.24,59.27,59.08,59.17,30737.0,53.0941,53.121,52.9507,53.0313,30737.0
2021-05-12 15:15:00,59.17,59.19,58.97,58.97,53850.0,53.0313,53.0493,52.8521,52.8521,53850.0
2021-05-12 15:20:00,58.98,59.1,58.93,58.96,54546.0,52.861,52.9686,52.8162,52.8431,54546.0
2021-05-12 15:25:00,58.96,59.06,58.86,58.9,57579.0,52.8431,52.9327,52.7535,52.7893,57579.0
2021-05-12 15:30:00,58.9,58.93,58.75,58.92,59413.0,52.7893,52.8162,52.6549,52.8073,59413.0
2021-05-12 15:35:00,58.9,58.94,58.79,58.83,63288.0,52.7893,52.8252,52.6908,52.7266,63288.0
2021-05-12 15:40:00,58.83,59.0,58.76,58.93,83517.0,52.7266,52.879,52.6639,52.8162,83517.0
2021-05-12 15:45:00,58.92,59.08,58.92,59.02,87982.0,52.8073,52.9507,52.8073,52.8969,87982.0
2021-05-12 15:50:00,59.02,59.02,58.8,58.85,124858.0,52.8969,52.8969,52.6997,52.7445,124858.0
2021-05-12 15:55:00,58.86,59.06,58.81,58.97,245355.0,52.7535,52.9327,52.7087,52.8521,245355.0
2021-05-13 09:30:00,58.33,58.92,58.02,58.9,120487.0,52.2785,52.8073,52.0006,52.7893,120487.0
2021-05-13 09:35:00,58.91,59.36,58.87,59.0,75204.0,52.7983,53.2016,52.7625,52.879,75204.0
2021-05-13 09:40:00,59.0,59.38,59.0,59.37,33447.0,52.879,53.2195,52.879,53.2106,33447.0
2021-05-13 09:45:00,59.38,59.56,59.38,59.49,41631.0,53.2195,53.3809,53.2195,53.3181,41631.0
2021-05-13 09:50:00,59.46,59.82,59.45,59.73,63405.0,53.2912,53.6139,53.2823,53.5332,63405.0
2021-05-13 09:55:00,59.73,59.88,59.67,59.82,35743.0,53.5332,53.6677,53.4795,53.6139,35743.0
2021-05-13 10:00:00,59.84,60.1,59.82,60.05,65112.0,53.6318,53.8648,53.6139,53.82,65112.0
2021-05-13 10:05:00,60.06,60.1,59.7,59.7,51482.0,53.829,53.8648,53.5063,53.5063,51482.0
2021-05-13 10:10:00,59.71,59.88,59.67,59.73,52125.0,53.5153,53.6677,53.4795,53.5332,52125.0
2021-05-13 10:15:00,59.81,59.92,59.46,59.52,56276.0,53.6049,53.7035,53.2912,53.345,56276.0
2021-05-13 10:20:00,59.5,59.79,59.39,59.74,58660.0,53.3271,53.587,53.2285,53.5422,58660.0
2021-05-13 10:25:00,59.72,59.9,59.64,59.9,40368.0,53.5243,53.6856,53.4526,53.6856,40368.0
2021-05-13 10:30:00,59.92,60.03,59.87,59.96,48948.0,53.7035,53.8021,53.6587,53.7394,48948.0
2021-05-13 10:35:00,59.93,59.98,59.76,59.87,30461.0,53.7125,53.7573,53.5601,53.6587,30461.0
2021-05-13 10:40:00,59.88,59.91,59.67,59.8,62530.0,53.6677,53.6946,53.4795,53.596,62530.0
2021-05-13 10:45:00,59.79,59.96,59.72,59.77,151117.0,53.587,53.7394,53.5243,53.5691,151117.0
2021-05-13 10:50:00,59.77,59.92,59.67,59.91,46122.0,53.5691,53.7035,53.4795,53.6946,46122.0
2021-05-13 10:55:00,59.9,59.94,59.81,59.88,152497.0,53.6856,53.7214,53.6049,53.6677,152497.0
2021-05-13 11:00:00,59.89,59.89,59.74,59.78,52598.0,53.6766,53.6766,53.5422,53.578,52598.0
2021-05-13 11:05:00,59.76,59.79,59.61,59.68,40172.0,53.5601,53.587,53.4257,53.4884,40172.0
2021-05-13 11:10:00,59.69,59.74,59.58,59.58,51606.0,53.4974,53.5422,53.3988,53.3988,51606.0
2021-05-13 11:15:00,59.59,59.67,59.51,59.62,34133.0,53.4078,53.4795,53.3361,53.4346,34133.0
2021-05-13 11:20:00,59.61,59.63,59.51,59.56,24820.0,53.4257,53.4436,53.3361,53.3809,24820.0
2021-05-13 11:25:00,59.56,59.56,59.28,59.33,44469.0,53.3809,53.3809,53.1299,53.1747,44469.0
2021-05-13 11:30:00,59.32,59.43,59.31,59.35,52996.0,53.1658,53.2644,53.1568,53.1927,52996.0
2021-05-13 11:35:00,59.32,59.33,59.2,59.28,38650.0,53.1658,53.1747,53.0582,53.1299,38650.0
2021-05-13 11:40:00,59.27,59.29,59.12,59.12,22877.0,53.121,53.1389,52.9865,52.9865,22877.0
2021-05-13 11:45:00,59.13,59.33,59.08,59.27,32670.0,52.9955,53.1747,52.9507,53.121,32670.0
2021-05-13 11:50:00,59.26,59.28,59.04,59.09,28739.0,53.112,53.1299,52.9148,52.9596,28739.0
2021-05-13 11:55:00,59.11,59.13,58.9,58.97,34687.0,52.9776,52.9955,52.7893,52.8521,34687.0
2021-05-13 12:00:00,58.98,59.14,58.95,58.99,47501.0,52.861,53.0044,52.8342,52.87,47501.0
2021-05-13 12:05:00,59.0,59.1,58.95,59.01,114485.0,52.879,52.9686,52.8342,52.8879,114485.0
2021-05-13 12:10:00,59.01,59.33,59.01,59.24,32355.0,52.8879,53.1747,52.8879,53.0941,32355.0
2021-05-13 12:15:00,59.24,59.33,59.09,59.11,40521.0,53.0941,53.1747,52.9596,52.9776,40521.0
2021-05-13 12:20:00,59.11,59.11,58.96,59.03,36346.0,52.9776,52.9776,52.8431,52.9059,36346.0
2021-05-13 12:25:00,59.02,59.14,58.99,59.13,31569.0,52.8969,53.0044,52.87,52.9955,31569.0
2021-05-13 12:30:00,59.15,59.22,59.11,59.21,28518.0,53.0134,53.0761,52.9776,53.0672,28518.0
2021-05-13 12:35:00,59.2,59.22,59.09,59.1,23109.0,53.0582,53.0761,52.9596,52.9686,23109.0
2021-05-13 12:40:00,59.12,59.14,59.0,59.0,53437.0,52.9865,53.0044,52.879,52.879,53437.0
2021-05-13 12:45:00,59.0,59.08,58.91,59.01,40877.0,52.879,52.9507,52.7983,52.8879,40877.0
2021-05-13 12:50:00,59.0,59.0,58.81,58.82,45092.0,52.879,52.879,52.7087,52.7176,45092.0
2021-05-13 12:55:00,58.84,58.89,58.6,58.69,89689.0,52.7356,52.7804,52.5205,52.6011,89689.0
2021-05-13 13:00:00,58.69,58.72,58.55,58.69,46201.0,52.6011,52.628,52.4757,52.6011,46201.0
2021-05-13 13:05:00,58.69,58.69,58.49,58.59,37104.0,52.6011,52.6011,52.4219,52.5115,37104.0
2021-05-13 13:10:00,58.58,58.66,58.56,58.63,31320.0,52.5025,52.5742,52.4846,52.5474,31320.0
2021-05-13 13:15:00,58.62,58.81,58.6,58.71,61609.0,52.5384,52.7087,52.5205,52.6191,61609.0
2021-05-13 13:20:00,58.71,58.73,58.44,58.44,49806.0,52.6191,52.637,52.3771,52.3771,49806.0
2021-05-13 13:25:00,58.45,58.6,58.38,58.57,66454.0,52.386,52.5205,52.3233,52.4936,66454.0
2021-05-13 13:30:00,58.57,58.59,58.34,58.34,33771.0,52.4936,52.5115,52.2874,52.2874,33771.0
2021-05-13 13:35:00,58.35,58.42,58.24,58.27,53292.0,52.2964,52.3591,52.1978,52.2247,53292.0
2021-05-13 13:40:00,58.3,58.37,58.14,58.32,51129.0,52.2516,52.3143,52.1082,52.2695,51129.0
2021-05-13 13:45:00,58.3,58.38,58.07,58.1,63755.0,52.2516,52.3233,52.0455,52.0723,63755.0
2021-05-13 13:50:00,58.11,58.36,58.07,58.32,53155.0,52.0813,52.3054,52.0455,52.2695,53155.0
2021-05-13 13:55:00,58.32,58.46,58.32,58.4,34783.0,52.2695,52.395,52.2695,52.3412,34783.0
2021-05-13 14:00:00,58.39,58.75,58.39,58.68,37278.0,52.3323,52.6549,52.3323,52.5922,37278.0
2021-05-13 14:05:00,58.69,58.79,58.62,58.68,38838.0,52.6011,52.6908,52.5384,52.5922,38838.0
2021-05-13 14:10:00,58.68,58.74,58.64,58.67,34343.0,52.5922,52.6459,52.5563,52.5832,34343.0
2021-05-13 14:15:00,58.66,58.78,58.59,58.65,37943.0,52.5742,52.6818,52.5115,52.5653,37943.0
2021-05-13 14:20:00,58.69,58.93,58.68,58.8,69356.0,52.6011,52.8162,52.5922,52.6997,69356.0
2021-05-13 14:25:00,58.79,58.88,58.76,58.87,27955.0,52.6908,52.7714,52.6639,52.7625,27955.0
2021-05-13 14:30:00,58.87,58.91,58.76,58.88,38029.0,52.7625,52.7983,52.6639,52.7714,38029.0
2021-05-13 14:35:00,58.88,59.07,58.88,58.93,56749.0,52.7714,52.9417,52.7714,52.8162,56749.0
2021-05-13 14:40:00,58.92,58.95,58.82,58.84,45615.0,52.8073,52.8342,52.7176,52.7356,45615.0
2021-05-13 14:45:00,58.83,58.85,58.65,58.7,35110.0,52.7266,52.7445,52.5653,52.6101,35110.0
2021-05-13 14:50:00,58.7,58.79,58.6,58.77,66926.0,52.6101,52.6908,52.5205,52.6728,66926.0
2021-05-13 14:55:00,58.78,58.8,58.64,58.65,47042.0,52.6818,52.6997,52.5563,52.5653,47042.0
2021-05-13 15:00:00,58.64,58.94,58.64,58.82,49786.0,52.5563,52.8252,52.5563,52.7176,49786.0
2021-05-13 15:05:00,58.82,59.03,58.81,59.02,39172.0,52.7176,52.9059,52.7087,52.8969,39172.0
2021-05-13 15:10:00,59.02,59.03,58.78,58.87,49001.0,52.8969,52.9059,52.6818,52.7625,49001.0
2021-05-13 15:15:00,58.87,59.0,58.84,58.85,34942.0,52.7625,52.879,52.7356,52.7445,34942.0
2021-05-13 15:20:00,58.86,58.93,58.81,58.87,29494.0,52.7535,52.8162,52.7087,52.7625,29494.0
2021-05-13 15:25:00,58.89,59.03,58.86,58.92,47985.0,52.7804,52.9059,52.7535,52.8073,47985.0
2021-05-13 15:30:00,58.91,59.02,58.9,58.98,33770.0,52.7983,52.8969,52.7893,52.861,33770.0
2021-05-13 15:35:00,59.0,59.06,58.93,59.0,44362.0,52.879,52.9327,52.8162,52.879,44362.0
2021-05-13 15:40:00,59.0,59.01,58.92,59.0,43911.0,52.879,52.8879,52.8073,52.879,43911.0
2021-05-13 15:45:00,59.0,59.03,58.96,58.98,39533.0,52.879,52.9059,52.8431,52.861,39533.0
2021-05-13 15:50:00,58.98,58.98,58.79,58.82,89439.0,52.861,52.861,52.6908,52.7176,89439.0
2021-05-13 15:55:00,58.82,58.87,58.76,58.77,236965.0,52.7176,52.7625,52.6639,52.6728,236965.0
2021-05-14 09:30:00,59.46,60.24,59.46,60.01,139228.0,53.2912,53.9903,53.2912,53.7842,139228.0
2021-05-14 09:35:00,60.04,60.16,59.81,59.98,50475.0,53.8111,53.9186,53.6049,53.7573,50475.0
2021-05-14 09:40:00,59.99,60.06,59.86,60.02,68462.0,53.7663,53.829,53.6497,53.7931,68462.0
2021-05-14 09:45:00,60.03,60.19,59.97,60.14,55780.0,53.8021,53.9455,53.7483,53.9007,55780.0
2021-05-14 09:50:00,60.11,60.38,60.09,60.29,61617.0,53.8738,54.1158,53.8559,54.0351,61617.0
2021-05-14 09:55:00,60.3,60.49,60.3,60.3,31054.0,54.0441,54.2144,54.0441,54.0441,31054.0
2021-05-14 10:00:00,60.32,60.44,60.23,60.42,42116.0,54.062,54.1696,53.9814,54.1516,42116.0
2021-05-14 10:05:00,60.41,60.69,60.41,60.59,58864.0,54.1427,54.3936,54.1427,54.304,58864.0
2021-05-14 10:10:00,60.61,60.61,60.36,60.45,62044.0,54.3219,54.3219,54.0979,54.1785,62044.0
2021-05-14 10:15:00,60.43,60.45,60.08,60.11,42425.0,54.1606,54.1785,53.8469,53.8738,42425.0
2021-05-14 10:20:00,60.14,60.27,60.09,60.22,60084.0,53.9007,54.0172,53.8559,53.9724,60084.0
2021-05-14 10:25:00,60.22,60.38,60.19,60.19,56480.0,53.9724,54.1158,53.9455,53.9455,56480.0
2021-05-14 10:30:00,60.18,60.38,60.06,60.12,71941.0,53.9365,54.1158,53.829,53.8828,71941.0
2021-05-14 10:35:00,60.11,60.17,59.73,59.82,59791.0,53.8738,53.9276,53.5332,53.6139,59791.0
2021-05-14 10:40:00,59.83,59.88,59.66,59.67,39920.0,53.6229,53.6677,53.4705,53.4795,39920.0
2021-05-14 10:45:00,59.67,59.94,59.67,59.82,40179.0,53.4795,53.7214,53.4795,53.6139,40179.0
2021-05-14 10:50:00,59.8,59.99,59.78,59.98,144844.0,53.596,53.7663,53.578,53.7573,144844.0
2021-05-14 10:55:00,59.99,60.04,59.82,59.89,24737.0,53.7663,53.8111,53.6139,53.6766,24737.0
2021-05-14 11:00:00,59.89,59.89,59.89,59.89,0.0,53.6766,53.6766,53.6766,53.6766,0.0
2021-05-14 11:05:00,59.89,59.89,59.89,59.89,0.0,53.6766,53.6766,53.6766,53.6766,0.0
2021-05-14 11:10:00,59.89,59.89,59.89,59.89,0.0,53.6766,53.6766,53.6766,53.6766,0.0
2021-05-14 11:15:00,59.89,59.89,59.89,59.89,0.0,53.6766,53.6766,53.6766,53.6766,0.0
2021-05-14 11:20:00,61.5,61.8,60.5,60.65,878053.0,55.1196,55.3885,54.2233,54.3578,878053.0
2021-05-14 11:25:00,60.64,60.81,60.52,60.64,649376.0,54.3488,54.5012,54.2413,54.3488,649376.0
2021-05-14 11:30:00,60.63,61.09,60.59,61.08,579778.0,54.3399,54.7521,54.304,54.7432,579778.0
2021-05-14 11:35:00,61.06,61.15,60.91,60.98,362535.0,54.7253,54.8059,54.5908,54.6536,362535.0
2021-05-14 11:40:00,60.98,61.0,60.87,60.99,330211.0,54.6536,54.6715,54.555,54.6625,330211.0
2021-05-14 11:45:00,60.99,61.27,60.96,61.11,183743.0,54.6625,54.9135,54.6356,54.7701,183743.0
2021-05-14 11:50:00,61.09,61.21,61.04,61.12,115454.0,54.7521,54.8597,54.7073,54.779,115454.0
2021-05-14 11:55:00,61.12,61.19,61.03,61.05,110716.0,54.779,54.8418,54.6984,54.7163,110716.0
2021-05-14 12:00:00,61.05,61.38,61.02,61.36,85387.0,54.7163,55.0121,54.6894,54.9941,85387.0
2021-05-14 12:05:00,61.37,61.39,61.03,61.22,119757.0,55.0031,55.021,54.6984,54.8687,119757.0
2021-05-14 12:10:00,61.23,61.35,61.22,61.35,90555.0,54.8776,54.9852,54.8687,54.9852,90555.0
2021-05-14 12:15:00,61.36,61.37,61.21,61.37,99864.0,54.9941,55.0031,54.8597,55.0031,99864.0
2021-05-14 12:20:00,61.36,61.41,61.3,61.34,68274.0,54.9941,55.0389,54.9404,54.9762,68274.0
2021-05-14 12:25:00,61.34,61.4,61.29,61.33,106988.0,54.9762,55.03,54.9314,54.9672,106988.0
2021-05-14 12:30:00,61.33,61.5,61.31,61.47,147535.0,54.9672,55.1196,54.9493,55.0927,147535.0
2021-05-14 12:35:00,61.48,61.59,61.44,61.47,218427.0,55.1017,55.2003,55.0658,55.0927,218427.0
2021-05-14 12:40:00,61.46,61.54,61.41,61.54,129182.0,55.0838,55.1555,55.0389,55.1555,129182.0
2021-05-14 12:45:00,61.53,61.68,61.51,61.62,77342.0,55.1465,55.2809,55.1286,55.2272,77342.0
2021-05-14 12:50:00,61.62,61.71,61.3,61.32,340288.0,55.2272,55.3078,54.9404,54.9583,340288.0
2021-05-14 12:55:00,61.34,61.41,61.25,61.31,141046.0,54.9762,55.0389,54.8955,54.9493,141046.0
2021-05-14 13:00:00,61.33,61.35,61.08,61.26,131855.0,54.9672,54.9852,54.7432,54.9045,131855.0
2021-05-14 13:05:00,61.26,61.31,61.19,61.22,107342.0,54.9045,54.9493,54.8418,54.8687,107342.0
2021-05-14 13:10:00,61.22,61.33,61.15,61.32,203968.0,54.8687,54.9672,54.8059,54.9583,203968.0
2021-05-14 13:15:00,61.32,61.39,61.24,61.28,93770.0,54.9583,55.021,54.8866,54.9224,93770.0
2021-05-14 13:20:00,61.29,61.58,61.29,61.58,70904.0,54.9314,55.1913,54.9314,55.1913,70904.0
2021-05-14 13:25:00,61.59,61.65,61.49,61.61,85524.0,55.2003,55.254,55.1106,55.2182,85524.0
2021-05-14 13:30:00,61.61,61.62,61.41,61.47,59526.0,55.2182,55.2272,55.0389,55.0927,59526.0
2021-05-14 13:35:00,61.47,61.53,61.42,61.52,56049.0,55.0927,55.1465,55.0479,55.1375,56049.0
2021-05-14 13:40:00,61.52,61.61,61.43,61.53,179448.0,55.1375,55.2182,55.0569,55.1465,179448.0
2021-05-14 13:45:00,61.53,61.53,61.41,61.49,62862.0,55.1465,55.1465,55.0389,55.1106,62862.0
2021-05-14 13:50:00,61.49,61.59,61.48,61.48,112791.0,55.1106,55.2003,55.1017,55.1017,112791.0
2021-05-14 13:55:00,61.49,61.52,61.38,61.45,67933.0,55.1106,55.1375,55.0121,55.0748,67933.0
2021-05-14 14:00:00,61.46,61.58,61.42,61.55,51740.0,55.0838,55.1913,55.0479,55.1644,51740.0
2021-05-14 14:05:00,61.56,61.6,61.46,61.56,61919.0,55.1734,55.2092,55.0838,55.1734,61919.0
2021-05-14 14:10:00,61.56,61.62,61.52,61.58,52269.0,55.1734,55.2272,55.1375,55.1913,52269.0
2021-05-14 14:15:00,61.58,61.7,61.57,61.67,92617.0,55.1913,55.2989,55.1823,55.272,92617.0
2021-05-14 14:20:00,61.67,61.84,61.66,61.83,209042.0,55.272,55.4243,55.263,55.4154,209042.0
2021-05-14 14:25:00,61.83,61.95,61.8,61.92,133281.0,55.4154,55.5229,55.3885,55.496,133281.0
2021-05-14 14:30:00,61.92,61.95,61.85,61.91,96640.0,55.496,55.5229,55.4333,55.4871,96640.0
2021-05-14 14:35:00,61.9,61.91,61.02,61.13,1029317.0,55.4781,55.4871,54.6894,54.788,1029317.0
2021-05-14 14:40:00,61.13,61.15,59.52,59.65,1681030.0,54.788,54.8059,53.345,53.4615,1681030.0
2021-05-14 14:45:00,59.64,59.91,58.82,59.52,1405279.0,53.4526,53.6946,52.7176,53.345,1405279.0
2021-05-14 14:50:00,59.52,60.31,59.14,59.86,1159861.0,53.345,54.0531,53.0044,53.6497,1159861.0
2021-05-14 14:55:00,59.9,59.93,58.85,58.95,1180995.0,53.6856,53.7125,52.7445,52.8342,1180995.0
2021-05-14 15:00:00,58.97,59.04,55.98,57.95,2489518.0,52.8521,52.9148,50.1723,51.9379,2489518.0
2021-05-14 15:05:00,57.9,58.2,57.64,58.02,1184765.0,51.8931,52.162,51.6601,52.0006,1184765.0
2021-05-14 15:10:00,58.02,59.55,58.0,59.17,1118095.0,52.0006,53.3719,51.9827,53.0313,1118095.0
2021-05-14 15:15:00,59.16,59.4,59.0,59.18,514386.0,53.0224,53.2375,52.879,53.0403,514386.0
2021-05-14 15:20:00,59.18,59.48,59.1,59.27,504285.0,53.0403,53.3092,52.9686,53.121,504285.0
2021-05-14 15:25:00,59.26,60.04,59.2,59.96,572394.0,53.112,53.8111,53.0582,53.7394,572394.0
2021-05-14 15:30:00,59.95,60.02,59.51,59.62,491873.0,53.7304,53.7931,53.3361,53.4346,491873.0
2021-05-14 15:35:00,59.62,59.74,59.51,59.68,272864.0,53.4346,53.5422,53.3361,53.4884,272864.0
2021-05-14 15:40:00,59.69,59.69,59.3,59.46,392577.0,53.4974,53.4974,53.1478,53.2912,392577.0
2021-05-14 15:45:00,59.45,59.85,59.44,59.8,320934.0,53.2823,53.6408,53.2733,53.596,320934.0
2021-05-14 15:50:00,59.79,60.01,59.63,59.86,635693.0,53.587,53.7842,53.4436,53.6497,635693.0
2021-05-14 15:55:00,59.87,60.17,59.78,60.07,1398875.0,53.6587,53.9276,53.578,53.838,1398875.0
2021-05-17 09:30:00,60.11,61.49,60.05,61.47,345526.0,53.8738,55.1106,53.82,55.0927,345526.0
2021-05-17 09:35:00,61.44,61.76,61.42,61.46,328172.0,55.0658,55.3526,55.0479,55.0838,328172.0
2021-05-17 09:40:00,61.46,61.47,60.6,60.66,176389.0,55.0838,55.0927,54.313,54.3667,176389.0
2021-05-17 09:45:00,60.62,60.77,60.38,60.39,156437.0,54.3309,54.4653,54.1158,54.1248,156437.0
2021-05-17 09:50:00,60.36,60.46,60.25,60.43,92131.0,54.0979,54.1875,53.9993,54.1606,92131.0
2021-05-17 09:55:00,60.45,60.9,60.42,60.82,89652.0,54.1785,54.5819,54.1516,54.5102,89652.0
2021-05-17 10:00:00,60.82,60.86,60.47,60.79,55686.0,54.5102,54.546,54.1965,54.4833,55686.0
2021-05-17 10:05:00,60.8,61.33,60.75,61.15,117748.0,54.4922,54.9672,54.4474,54.8059,117748.0
2021-05-17 10:10:00,61.12,61.29,60.92,61.22,79197.0,54.779,54.9314,54.5998,54.8687,79197.0
2021-05-17 10:15:00,61.21,61.45,61.14,61.26,130499.0,54.8597,55.0748,54.797,54.9045,130499.0
2021-05-17 10:20:00,61.25,61.33,60.98,61.1,64164.0,54.8955,54.9672,54.6536,54.7611,64164.0
2021-05-17 10:25:00,61.11,61.2,60.78,60.78,59313.0,54.7701,54.8507,54.4743,54.4743,59313.0
2021-05-17 10:30:00,60.8,60.84,60.65,60.69,75246.0,54.4922,54.5281,54.3578,54.3936,75246.0
2021-05-17 10:35:00,60.7,61.23,60.67,61.19,55135.0,54.4026,54.8776,54.3757,54.8418,55135.0
2021-05-17 10:40:00,61.22,61.31,61.13,61.14,51992.0,54.8687,54.9493,54.788,54.797,51992.0
2021-05-17 10:45:00,61.15,61.27,61.08,61.27,72164.0,54.8059,54.9135,54.7432,54.9135,72164.0
2021-05-17 10:50:00,61.31,61.39,61.23,61.38,67349.0,54.9493,55.021,54.8776,55.0121,67349.0
2021-05-17 10:55:00,61.38,61.5,61.33,61.45,91708.0,55.0121,55.1196,54.9672,55.0748,91708.0
2021-05-17 11:00:00,61.45,61.46,60.97,60.97,81326.0,55.0748,55.0838,54.6446,54.6446,81326.0
2021-05-17 11:05:00,60.96,61.05,60.84,60.92,77196.0,54.6356,54.7163,54.5281,54.5998,77196.0
2021-05-17 11:10:00,60.92,61.26,60.9,61.25,68807.0,54.5998,54.9045,54.5819,54.8955,68807.0
2021-05-17 11:15:00,61.24,61.33,61.19,61.21,64804.0,54.8866,54.9672,54.8418,54.8597,64804.0
2021-05-17 11:20:00,61.22,61.39,61.22,61.25,81120.0,54.8687,55.021,54.8687,54.8955,81120.0
2021-05-17 11:25:00,61.25,61.46,61.25,61.41,84824.0,54.8955,55.0838,54.8955,55.0389,84824.0
2021-05-17 11:30:00,61.41,61.48,61.35,61.44,74483.0,55.0389,55.1017,54.9852,55.0658,74483.0
2021-05-17 11:35:00,61.44,61.52,61.42,61.5,138194.0,55.0658,55.1375,55.0479,55.1196,138194.0
2021-05-17 11:40:00,61.48,61.55,61.42,61.43,89400.0,55.1017,55.1644,55.0479,55.0569,89400.0
2021-05-17 11:45:00,61.42,61.56,61.41,61.51,84798.0,55.0479,55.1734,55.0389,55.1286,84798.0
2021-05-17 11:50:00,61.5,61.57,61.46,61.49,67204.0,55.1196,55.1823,55.0838,55.1106,67204.0
2021-05-17 11:55:00,61.49,61.58,61.45,61.45,85486.0,55.1106,55.1913,55.0748,55.0748,85486.0
2021-05-17 12:00:00,61.45,61.48,61.3,61.46,106195.0,55.0748,55.1017,54.9404,55.0838,106195.0
2021-05-17 12:05:00,61.47,61.57,61.46,61.48,47313.0,55.0927,55.1823,55.0838,55.1017,47313.0
2021-05-17 12:10:00,61.48,61.59,61.48,61.56,52011.0,55.1017,55.2003,55.1017,55.1734,52011.0
2021-05-17 12:15:00,61.56,61.6,61.47,61.47,95191.0,55.1734,55.2092,55.0927,55.0927,95191.0
2021-05-17 12:20:00,61.48,61.55,61.46,61.5,63654.0,55.1017,55.1644,55.0838,55.1196,63654.0
2021-05-17 12:25:00,61.5,61.59,61.46,61.56,53918.0,55.1196,55.2003,55.0838,55.1734,53918.0
2021-05-17 12:30:00,61.55,61.57,61.43,61.57,47103.0,55.1644,55.1823,55.0569,55.1823,47103.0
2021-05-17 12:35:00,61.58,61.6,61.46,61.48,43630.0,55.1913,55.2092,55.0838,55.1017,43630.0
2021-05-17 12:40:00,61.48,61.49,61.33,61.41,52579.0,55.1017,55.1106,54.9672,55.0389,52579.0
2021-05-17 12:45:00,61.41,61.5,61.4,61.47,49830.0,55.0389,55.1196,55.03,55.0927,49830.0
2021-05-17 12:50:00,61.48,61.51,61.4,61.48,39785.0,55.1017,55.1286,55.03,55.1017,39785.0
2021-05-17 12:55:00,61.48,61.49,61.43,61.48,29209.0,55.1017,55.1106,55.0569,55.1017,29209.0
2021-05-17 13:00:00,61.48,61.51,61.4,61.46,53822.0,55.1017,55.1286,55.03,55.0838,53822.0
2021-05-17 13:05:00,61.45,61.51,61.4,61.4,60465.0,55.0748,55.1286,55.03,55.03,60465.0
2021-05-17 13:10:00,61.41,61.5,61.41,61.46,46912.0,55.0389,55.1196,55.0389,55.0838,46912.0
2021-05-17 13:15:00,61.46,61.5,61.3,61.37,149397.0,55.0838,55.1196,54.9404,55.0031,149397.0
2021-05-17 13:20:00,61.38,61.42,61.12,61.22,167286.0,55.0121,55.0479,54.779,54.8687,167286.0
2021-05-17 13:25:00,61.22,61.25,61.04,61.07,74611.0,54.8687,54.8955,54.7073,54.7342,74611.0
2021-05-17 13:30:00,61.07,61.19,61.05,61.13,66692.0,54.7342,54.8418,54.7163,54.788,66692.0
2021-05-17 13:35:00,61.15,61.24,61.12,61.18,46890.0,54.8059,54.8866,54.779,54.8328,46890.0
2021-05-17 13:40:00,61.2,61.22,61.01,61.07,61282.0,54.8507,54.8687,54.6804,54.7342,61282.0
2021-05-17 13:45:00,61.07,61.2,61.0,61.12,71348.0,54.7342,54.8507,54.6715,54.779,71348.0
2021-05-17 13:50:00,61.12,61.18,61.07,61.13,47573.0,54.779,54.8328,54.7342,54.788,47573.0
2021-05-17 13:55:00,61.12,61.18,61.07,61.14,52447.0,54.779,54.8328,54.7342,54.797,52447.0
2021-05-17 14:00:00,61.15,61.26,61.07,61.2,76368.0,54.8059,54.9045,54.7342,54.8507,76368.0
2021-05-17 14:05:00,61.2,61.34,61.17,61.26,73526.0,54.8507,54.9762,54.8238,54.9045,73526.0
2021-05-17 14:10:00,61.25,61.3,61.18,61.28,47904.0,54.8955,54.9404,54.8328,54.9224,47904.0
2021-05-17 14:15:00,61.3,61.31,61.18,61.2,51784.0,54.9404,54.9493,54.8328,54.8507,51784.0
2021-05-17 14:20:00,61.19,61.24,61.13,61.14,41162.0,54.8418,54.8866,54.788,54.797,41162.0
2021-05-17 14:25:00,61.14,61.15,60.92,60.96,89989.0,54.797,54.8059,54.5998,54.6356,89989.0
2021-05-17 14:30:00,60.96,61.02,60.89,60.95,62724.0,54.6356,54.6894,54.5729,54.6267,62724.0
2021-05-17 14:35:00,60.96,60.99,60.76,60.79,58260.0,54.6356,54.6625,54.4564,54.4833,58260.0
2021-05-17 14:40:00,60.8,60.96,60.79,60.9,83159.0,54.4922,54.6356,54.4833,54.5819,83159.0
2021-05-17 14:45:00,60.9,61.0,60.87,61.0,77968.0,54.5819,54.6715,54.555,54.6715,77968.0
2021-05-17 14:50:00,60.99,61.25,60.99,61.22,115008.0,54.6625,54.8955,54.6625,54.8687,115008.0
2021-05-17 14:55:00,61.21,61.29,61.19,61.24,104803.0,54.8597,54.9314,54.8418,54.8866,104803.0
2021-05-17 15:00:00,61.25,61.26,61.19,61.21,62336.0,54.8955,54.9045,54.8418,54.8597,62336.0
2021-05-17 15:05:00,61.21,61.34,61.21,61.3,65505.0,54.8597,54.9762,54.8597,54.9404,65505.0
2021-05-17 15:10:00,61.3,61.36,61.25,61.3,73356.0,54.9404,54.9941,54.8955,54.9404,73356.0
2021-05-17 15:15:00,61.3,61.36,61.26,61.34,69486.0,54.9404,54.9941,54.9045,54.9762,69486.0
2021-05-17 15:20:00,61.34,61.44,61.32,61.4,86500.0,54.9762,55.0658,54.9583,55.03,86500.0
2021-05-17 15:25:00,61.41,61.45,61.38,61.43,137333.0,55.0389,55.0748,55.0121,55.0569,137333.0
2021-05-17 15:30:00,61.44,61.51,61.42,61.48,175573.0,55.0658,55.1286,55.0479,55.1017,175573.0
2021-05-17 15:35:00,61.48,61.5,61.35,61.47,140421.0,55.1017,55.1196,54.9852,55.0927,140421.0
2021-05-17 15:40:00,61.47,61.49,61.37,61.41,164683.0,55.0927,55.1106,55.0031,55.0389,164683.0
2021-05-17 15:45:00,61.42,61.54,61.41,61.47,160653.0,55.0479,55.1555,55.0389,55.0927,160653.0
2021-05-17 15:50:00,61.49,61.55,61.4,61.41,280217.0,55.1106,55.1644,55.03,55.0389,280217.0
2021-05-17 15:55:00,61.41,61.5,61.35,61.5,697427.0,55.0389,55.1196,54.9852,55.1196,697427.0
2021-05-18 09:30:00,61.18,61.52,61.0,61.36,241672.0,55.36,55.6676,55.1971,55.5228,241672.0
2021-05-18 09:35:00,61.36,61.88,61.22,61.81,264494.0,55.5228,55.9934,55.3961,55.93,264494.0
2021-05-18 09:40:00,61.83,61.84,61.33,61.54,161590.0,55.9481,55.9572,55.4957,55.6857,161590.0
2021-05-18 09:45:00,61.55,61.61,61.17,61.53,102145.0,55.6948,55.749,55.3509,55.6767,102145.0
2021-05-18 09:50:00,61.57,61.72,61.5,61.63,117098.0,55.7129,55.8486,55.6495,55.7671,117098.0
2021-05-18 09:55:00,61.63,61.8,61.58,61.6,112538.0,55.7671,55.921,55.7219,55.74,112538.0
2021-05-18 10:00:00,61.63,61.67,61.17,61.37,81989.0,55.7671,55.8033,55.3509,55.5319,81989.0
2021-05-18 10:05:00,61.36,61.46,61.27,61.29,229941.0,55.5228,55.6133,55.4414,55.4595,229941.0
2021-05-18 10:10:00,61.28,61.56,61.24,61.48,94640.0,55.4504,55.7038,55.4142,55.6314,94640.0
2021-05-18 10:15:00,61.48,61.52,61.21,61.24,71648.0,55.6314,55.6676,55.3871,55.4142,71648.0
2021-05-18 10:20:00,61.23,61.44,61.18,61.31,85705.0,55.4052,55.5952,55.36,55.4776,85705.0
2021-05-18 10:25:00,61.31,61.45,61.25,61.32,115366.0,55.4776,55.6043,55.4233,55.4866,115366.0
2021-05-18 10:30:00,61.31,61.4,61.26,61.29,47382.0,55.4776,55.559,55.4323,55.4595,47382.0
2021-05-18 10:35:00,61.29,61.61,61.28,61.46,65005.0,55.4595,55.749,55.4504,55.6133,65005.0
2021-05-18 10:40:00,61.45,61.52,61.1,61.11,65405.0,55.6043,55.6676,55.2876,55.2966,65405.0
2021-05-18 10:45:00,61.12,61.26,61.09,61.26,143675.0,55.3057,55.4323,55.2785,55.4323,143675.0
2021-05-18 10:50:00,61.28,61.45,61.19,61.19,39948.0,55.4504,55.6043,55.369,55.369,39948.0
2021-05-18 10:55:00,61.22,61.39,61.16,61.31,71897.0,55.3961,55.55,55.3419,55.4776,71897.0
2021-05-18 11:00:00,61.32,61.33,60.94,60.95,318722.0,55.4866,55.4957,55.1428,55.1518,318722.0
2021-05-18 11:05:00,60.96,61.16,60.93,61.0,139874.0,55.1609,55.3419,55.1337,55.1971,139874.0
2021-05-18 11:10:00,60.99,61.24,60.95,61.22,61808.0,55.188,55.4142,55.1518,55.3961,61808.0
2021-05-18 11:15:00,61.24,61.26,61.16,61.21,45368.0,55.4142,55.4323,55.3419,55.3871,45368.0
2021-05-18 11:20:00,61.21,61.3,61.15,61.24,47029.0,55.3871,55.4685,55.3328,55.4142,47029.0
2021-05-18 11:25:00,61.23,61.24,61.13,61.2,61087.0,55.4052,55.4142,55.3147,55.378,61087.0
2021-05-18 11:30:00,61.21,61.24,61.05,61.15,49310.0,55.3871,55.4142,55.2423,55.3328,49310.0
2021-05-18 11:35:00,61.15,61.22,61.12,61.17,47380.0,55.3328,55.3961,55.3057,55.3509,47380.0
2021-05-18 11:40:00,61.17,61.18,61.04,61.08,60658.0,55.3509,55.36,55.2333,55.2695,60658.0
2021-05-18 11:45:00,61.09,61.28,61.09,61.2,112058.0,55.2785,55.4504,55.2785,55.378,112058.0
2021-05-18 11:50:00,61.2,61.21,61.01,61.04,86657.0,55.378,55.3871,55.2061,55.2333,86657.0
2021-05-18 11:55:00,61.05,61.12,60.77,60.87,53835.0,55.2423,55.3057,54.989,55.0794,53835.0
2021-05-18 12:00:00,60.87,61.15,60.58,60.65,232305.0,55.0794,55.3328,54.817,54.8804,232305.0
2021-05-18 12:05:00,60.65,60.65,60.48,60.56,111170.0,54.8804,54.8804,54.7265,54.7989,111170.0
2021-05-18 12:10:00,60.55,60.65,60.46,60.49,127844.0,54.7899,54.8804,54.7084,54.7356,127844.0
2021-05-18 12:15:00,60.49,60.67,60.45,60.49,170101.0,54.7356,54.8985,54.6994,54.7356,170101.0
2021-05-18 12:20:00,60.48,60.7,60.37,60.69,154931.0,54.7265,54.9256,54.627,54.9166,154931.0
2021-05-18 12:25:00,60.7,61.01,60.69,60.91,121690.0,54.9256,55.2061,54.9166,55.1156,121690.0
2021-05-18 12:30:00,60.92,60.92,60.76,60.78,60421.0,55.1247,55.1247,54.9799,54.998,60421.0
2021-05-18 12:35:00,60.78,60.8,60.62,60.63,63175.0,54.998,55.0161,54.8532,54.8623,63175.0
2021-05-18 12:40:00,60.64,60.91,60.63,60.72,93540.0,54.8713,55.1156,54.8623,54.9437,93540.0
2021-05-18 12:45:00,60.7,60.77,60.6,60.63,55971.0,54.9256,54.989,54.8351,54.8623,55971.0
2021-05-18 12:50:00,60.63,60.69,60.59,60.63,54127.0,54.8623,54.9166,54.8261,54.8623,54127.0
2021-05-18 12:55:00,60.63,60.63,60.51,60.55,83989.0,54.8623,54.8623,54.7537,54.7899,83989.0
2021-05-18 13:00:00,60.55,60.61,60.46,60.48,62030.0,54.7899,54.8442,54.7084,54.7265,62030.0
2021-05-18 13:05:00,60.48,60.55,60.33,60.36,66655.0,54.7265,54.7899,54.5908,54.618,66655.0
2021-05-18 13:10:00,60.36,60.56,60.34,60.36,109453.0,54.618,54.7989,54.5999,54.618,109453.0
2021-05-18 13:15:00,60.35,60.66,60.33,60.65,85203.0,54.6089,54.8894,54.5908,54.8804,85203.0
2021-05-18 13:20:00,60.65,60.71,60.59,60.61,69145.0,54.8804,54.9347,54.8261,54.8442,69145.0
2021-05-18 13:25:00,60.62,60.77,60.62,60.66,44302.0,54.8532,54.989,54.8532,54.8894,44302.0
2021-05-18 13:30:00,60.66,60.74,60.62,60.69,60396.0,54.8894,54.9618,54.8532,54.9166,60396.0
2021-05-18 13:35:00,60.7,60.71,60.49,60.61,45932.0,54.9256,54.9347,54.7356,54.8442,45932.0
2021-05-18 13:40:00,60.6,60.7,60.52,60.57,51402.0,54.8351,54.9256,54.7627,54.808,51402.0
2021-05-18 13:45:00,60.6,60.65,60.53,60.6,44731.0,54.8351,54.8804,54.7718,54.8351,44731.0
2021-05-18 13:50:00,60.6,60.63,60.55,60.62,40616.0,54.8351,54.8623,54.7899,54.8532,40616.0
2021-05-18 13:55:00,60.63,60.69,60.56,60.58,59513.0,54.8623,54.9166,54.7989,54.817,59513.0
2021-05-18 14:00:00,60.6,60.6,60.46,60.52,48374.0,54.8351,54.8351,54.7084,54.7627,48374.0
2021-05-18 14:05:00,60.54,60.66,60.53,60.58,42031.0,54.7808,54.8894,54.7718,54.817,42031.0
2021-05-18 14:10:00,60.58,60.6,60.52,60.59,37673.0,54.817,54.8351,54.7627,54.8261,37673.0
2021-05-18 14:15:00,60.58,60.68,60.57,60.6,46493.0,54.817,54.9075,54.808,54.8351,46493.0
2021-05-18 14:20:00,60.6,60.6,60.5,60.53,56359.0,54.8351,54.8351,54.7446,54.7718,56359.0
2021-05-18 14:25:00,60.52,60.6,60.5,60.58,45515.0,54.7627,54.8351,54.7446,54.817,45515.0
2021-05-18 14:30:00,60.59,60.61,60.49,60.5,51138.0,54.8261,54.8442,54.7356,54.7446,51138.0
2021-05-18 14:35:00,60.49,60.56,60.39,60.49,111409.0,54.7356,54.7989,54.6451,54.7356,111409.0
2021-05-18 14:40:00,60.49,60.56,60.41,60.44,107272.0,54.7356,54.7989,54.6632,54.6903,107272.0
2021-05-18 14:45:00,60.44,60.44,60.3,60.34,79586.0,54.6903,54.6903,54.5637,54.5999,79586.0
2021-05-18 14:50:00,60.35,60.38,60.29,60.38,74974.0,54.6089,54.6361,54.5546,54.6361,74974.0
2021-05-18 14:55:00,60.38,60.58,60.29,60.57,149505.0,54.6361,54.817,54.5546,54.808,149505.0
2021-05-18 15:00:00,60.57,60.82,60.54,60.82,172600.0,54.808,55.0342,54.7808,55.0342,172600.0
2021-05-18 15:05:00,60.84,61.01,60.71,61.0,152668.0,55.0523,55.2061,54.9347,55.1971,152668.0
2021-05-18 15:10:00,61.0,61.07,60.84,60.91,116598.0,55.1971,55.2604,55.0523,55.1156,116598.0
2021-05-18 15:15:00,60.92,61.07,60.89,60.99,181597.0,55.1247,55.2604,55.0975,55.188,181597.0
2021-05-18 15:20:00,60.98,60.99,60.81,60.81,63467.0,55.179,55.188,55.0252,55.0252,63467.0
2021-05-18 15:25:00,60.82,60.87,60.8,60.81,71843.0,55.0342,55.0794,55.0161,55.0252,71843.0
2021-05-18 15:30:00,60.81,60.87,60.71,60.82,96136.0,55.0252,55.0794,54.9347,55.0342,96136.0
2021-05-18 15:35:00,60.82,60.86,60.71,60.83,103743.0,55.0342,55.0704,54.9347,55.0432,103743.0
2021-05-18 15:40:00,60.83,60.85,60.62,60.7,135219.0,55.0432,55.0613,54.8532,54.9256,135219.0
2021-05-18 15:45:00,60.7,60.71,60.5,60.52,160958.0,54.9256,54.9347,54.7446,54.7627,160958.0
2021-05-18 15:50:00,60.51,60.51,60.34,60.38,215864.0,54.7537,54.7537,54.5999,54.6361,215864.0
2021-05-18 15:55:00,60.38,60.46,60.27,60.3,454729.0,54.6361,54.7084,54.5365,54.5637,454729.0
2021-05-19 09:30:00,59.13,59.63,58.9,59.56,300348.0,53.505,53.9574,53.2968,53.8941,300348.0
2021-05-19 09:35:00,59.54,59.65,59.22,59.52,192191.0,53.876,53.9755,53.5864,53.8579,192191.0
2021-05-19 09:40:00,59.53,59.54,59.19,59.34,172594.0,53.8669,53.876,53.5593,53.695,172594.0
2021-05-19 09:45:00,59.34,59.48,59.16,59.17,175365.0,53.695,53.8217,53.5321,53.5412,175365.0
2021-05-19 09:50:00,59.19,59.43,59.1,59.31,126733.0,53.5593,53.7764,53.4778,53.6678,126733.0
2021-05-19 09:55:00,59.31,59.34,59.07,59.13,163184.0,53.6678,53.695,53.4507,53.505,163184.0
2021-05-19 10:00:00,59.12,59.12,58.81,58.81,216817.0,53.4959,53.4959,53.2154,53.2154,216817.0
2021-05-19 10:05:00,58.81,59.3,58.78,59.02,125923.0,53.2154,53.6588,53.1883,53.4054,125923.0
2021-05-19 10:10:00,59.02,59.19,58.92,59.16,75254.0,53.4054,53.5593,53.3149,53.5321,75254.0
2021-05-19 10:15:00,59.15,59.2,58.94,59.13,95686.0,53.5231,53.5683,53.333,53.505,95686.0
2021-05-19 10:20:00,59.12,59.19,58.9,58.9,63192.0,53.4959,53.5593,53.2968,53.2968,63192.0
2021-05-19 10:25:00,58.9,59.18,58.83,59.18,75731.0,53.2968,53.5502,53.2335,53.5502,75731.0
2021-05-19 10:30:00,59.17,59.19,58.99,59.1,103802.0,53.5412,53.5593,53.3783,53.4778,103802.0
2021-05-19 10:35:00,59.09,59.22,58.89,58.91,112273.0,53.4688,53.5864,53.2878,53.3059,112273.0
2021-05-19 10:40:00,58.9,59.28,58.88,59.26,112903.0,53.2968,53.6407,53.2788,53.6226,112903.0
2021-05-19 10:45:00,59.27,59.3,59.14,59.15,84350.0,53.6317,53.6588,53.514,53.5231,84350.0
2021-05-19 10:50:00,59.14,59.32,59.13,59.31,76501.0,53.514,53.6769,53.505,53.6678,76501.0
2021-05-19 10:55:00,59.32,59.49,59.1,59.48,84088.0,53.6769,53.8307,53.4778,53.8217,84088.0
2021-05-19 11:00:00,59.48,59.5,59.27,59.36,79559.0,53.8217,53.8398,53.6317,53.7131,79559.0
2021-05-19 11:05:00,59.37,59.6,59.34,59.52,103920.0,53.7221,53.9303,53.695,53.8579,103920.0
2021-05-19 11:10:00,59.51,59.69,59.48,59.55,82062.0,53.8488,54.0117,53.8217,53.885,82062.0
2021-05-19 11:15:00,59.55,59.57,59.44,59.44,50833.0,53.885,53.9031,53.7855,53.7855,50833.0
2021-05-19 11:20:00,59.44,59.68,59.43,59.61,78170.0,53.7855,54.0026,53.7764,53.9393,78170.0
2021-05-19 11:25:00,59.61,59.64,59.48,59.54,50333.0,53.9393,53.9665,53.8217,53.876,50333.0
2021-05-19 11:30:00,59.53,59.55,59.3,59.32,50068.0,53.8669,53.885,53.6588,53.6769,50068.0
2021-05-19 11:35:00,59.34,59.51,59.34,59.44,96926.0,53.695,53.8488,53.695,53.7855,96926.0
2021-05-19 11:40:00,59.43,59.51,59.33,59.43,45577.0,53.7764,53.8488,53.6859,53.7764,45577.0
2021-05-19 11:45:00,59.43,59.48,59.3,59.43,45966.0,53.7764,53.8217,53.6588,53.7764,45966.0
2021-05-19 11:50:00,59.43,59.44,59.27,59.38,77955.0,53.7764,53.7855,53.6317,53.7312,77955.0
2021-05-19 11:55:00,59.4,59.51,59.39,59.45,45772.0,53.7493,53.8488,53.7402,53.7945,45772.0
2021-05-19 12:00:00,59.44,59.45,59.24,59.39,58193.0,53.7855,53.7945,53.6045,53.7402,58193.0
2021-05-19 12:05:00,59.39,59.5,59.28,59.43,57552.0,53.7402,53.8398,53.6407,53.7764,57552.0
2021-05-19 12:10:00,59.45,59.6,59.45,59.59,50371.0,53.7945,53.9303,53.7945,53.9212,50371.0
2021-05-19 12:15:00,59.59,59.77,59.57,59.77,57829.0,53.9212,54.0841,53.9031,54.0841,57829.0
2021-05-19 12:20:00,59.76,59.9,59.72,59.87,97243.0,54.075,54.2017,54.0388,54.1746,97243.0
2021-05-19 12:25:00,59.84,59.85,59.7,59.72,83164.0,54.1474,54.1565,54.0207,54.0388,83164.0
2021-05-19 12:30:00,59.75,59.75,59.63,59.65,33105.0,54.066,54.066,53.9574,53.9755,33105.0
2021-05-19 12:35:00,59.65,59.76,59.6,59.75,42384.0,53.9755,54.075,53.9303,54.066,42384.0
2021-05-19 12:40:00,59.74,59.84,59.74,59.81,41441.0,54.0569,54.1474,54.0569,54.1203,41441.0
2021-05-19 12:45:00,59.82,59.86,59.66,59.72,36989.0,54.1293,54.1655,53.9846,54.0388,36989.0
2021-05-19 12:50:00,59.73,59.83,59.69,59.78,47714.0,54.0479,54.1384,54.0117,54.0931,47714.0
2021-05-19 12:55:00,59.78,59.88,59.75,59.77,43811.0,54.0931,54.1836,54.066,54.0841,43811.0
2021-05-19 13:00:00,59.77,59.89,59.76,59.88,44534.0,54.0841,54.1927,54.075,54.1836,44534.0
2021-05-19 13:05:00,59.9,59.98,59.88,59.93,42786.0,54.2017,54.2741,54.1836,54.2289,42786.0
2021-05-19 13:10:00,59.93,60.05,59.92,59.98,59173.0,54.2289,54.3374,54.2198,54.2741,59173.0
2021-05-19 13:15:00,59.99,60.04,59.94,60.03,45320.0,54.2832,54.3284,54.2379,54.3194,45320.0
2021-05-19 13:20:00,60.03,60.03,59.87,59.87,36182.0,54.3194,54.3194,54.1746,54.1746,36182.0
2021-05-19 13:25:00,59.86,59.86,59.72,59.84,78773.0,54.1655,54.1655,54.0388,54.1474,78773.0
2021-05-19 13:30:00,59.85,59.91,59.78,59.81,50772.0,54.1565,54.2108,54.0931,54.1203,50772.0
2021-05-19 13:35:00,59.81,59.9,59.69,59.84,52513.0,54.1203,54.2017,54.0117,54.1474,52513.0
2021-05-19 13:40:00,59.84,59.87,59.76,59.79,38585.0,54.1474,54.1746,54.075,54.1022,38585.0
2021-05-19 13:45:00,59.79,59.83,59.75,59.83,27857.0,54.1022,54.1384,54.066,54.1384,27857.0
2021-05-19 13:50:00,59.82,59.88,59.69,59.78,33275.0,54.1293,54.1836,54.0117,54.0931,33275.0
2021-05-19 13:55:00,59.79,59.84,59.73,59.76,34172.0,54.1022,54.1474,54.0479,54.075,34172.0
2021-05-19 14:00:00,59.76,59.85,59.47,59.48,64884.0,54.075,54.1565,53.8126,53.8217,64884.0
2021-05-19 14:05:00,59.48,59.54,59.35,59.49,58295.0,53.8217,53.876,53.704,53.8307,58295.0
2021-05-19 14:10:00,59.46,59.52,59.28,59.37,65363.0,53.8036,53.8579,53.6407,53.7221,65363.0
2021-05-19 14:15:00,59.34,59.35,59.18,59.25,74432.0,53.695,53.704,53.5502,53.6136,74432.0
2021-05-19 14:20:00,59.26,59.62,59.23,59.58,99359.0,53.6226,53.9484,53.5955,53.9122,99359.0
2021-05-19 14:25:00,59.57,59.59,59.43,59.46,32538.0,53.9031,53.9212,53.7764,53.8036,32538.0
2021-05-19 14:30:00,59.45,59.56,59.32,59.36,49479.0,53.7945,53.8941,53.6769,53.7131,49479.0
2021-05-19 14:35:00,59.37,59.46,59.26,59.26,73372.0,53.7221,53.8036,53.6226,53.6226,73372.0
2021-05-19 14:40:00,59.27,59.34,59.24,59.28,63884.0,53.6317,53.695,53.6045,53.6407,63884.0
2021-05-19 14:45:00,59.28,59.29,59.17,59.2,60831.0,53.6407,53.6497,53.5412,53.5683,60831.0
2021-05-19 14:50:00,59.21,59.21,59.11,59.15,58051.0,53.5774,53.5774,53.4869,53.5231,58051.0
2021-05-19 14:55:00,59.15,59.23,59.03,59.11,65519.0,53.5231,53.5955,53.4145,53.4869,65519.0
2021-05-19 15:00:00,59.1,59.13,59.02,59.1,51752.0,53.4778,53.505,53.4054,53.4778,51752.0
2021-05-19 15:05:00,59.11,59.29,59.07,59.27,41580.0,53.4869,53.6497,53.4507,53.6317,41580.0
2021-05-19 15:10:00,59.26,59.35,59.17,59.17,46896.0,53.6226,53.704,53.5412,53.5412,46896.0
2021-05-19 15:15:00,59.17,59.31,59.16,59.25,45157.0,53.5412,53.6678,53.5321,53.6136,45157.0
2021-05-19 15:20:00,59.25,59.49,59.23,59.44,53948.0,53.6136,53.8307,53.5955,53.7855,53948.0
2021-05-19 15:25:00,59.44,59.49,59.36,59.45,74219.0,53.7855,53.8307,53.7131,53.7945,74219.0
2021-05-19 15:30:00,59.45,59.45,59.21,59.33,69553.0,53.7945,53.7945,53.5774,53.6859,69553.0
2021-05-19 15:35:00,59.35,59.48,59.27,59.45,105109.0,53.704,53.8217,53.6317,53.7945,105109.0
2021-05-19 15:40:00,59.45,59.55,59.42,59.55,113667.0,53.7945,53.885,53.7674,53.885,113667.0
2021-05-19 15:45:00,59.54,59.65,59.45,59.52,311373.0,53.876,53.9755,53.7945,53.8579,311373.0
2021-05-19 15:50:00,59.51,59.6,59.4,59.52,254333.0,53.8488,53.9303,53.7493,53.8579,254333.0
2021-05-19 15:55:00,59.52,59.64,59.5,59.55,336350.0,53.8579,53.9665,53.8398,53.885,336350.0
2021-05-20 09:30:00,59.42,59.8,59.05,59.08,130888.0,53.7674,54.1112,53.4326,53.4597,130888.0
2021-05-20 09:35:00,59.05,59.15,58.77,58.8,96496.0,53.4326,53.5231,53.1792,53.2064,96496.0
2021-05-20 09:40:00,58.8,59.13,58.77,58.9,72333.0,53.2064,53.505,53.1792,53.2968,72333.0
2021-05-20 09:45:00,58.94,59.19,58.88,58.95,57654.0,53.333,53.5593,53.2788,53.3421,57654.0
2021-05-20 09:50:00,58.92,59.21,58.92,59.13,56554.0,53.3149,53.5774,53.3149,53.505,56554.0
2021-05-20 09:55:00,59.15,59.41,59.15,59.41,49652.0,53.5231,53.7583,53.5231,53.7583,49652.0
2021-05-20 10:00:00,59.41,59.47,59.19,59.34,76562.0,53.7583,53.8126,53.5593,53.695,76562.0
2021-05-20 10:05:00,59.32,59.39,59.11,59.13,37141.0,53.6769,53.7402,53.4869,53.505,37141.0
2021-05-20 10:10:00,59.14,59.44,59.1,59.37,90805.0,53.514,53.7855,53.4778,53.7221,90805.0
2021-05-20 10:15:00,59.35,59.53,59.19,59.51,33494.0,53.704,53.8669,53.5593,53.8488,33494.0
2021-05-20 10:20:00,59.51,59.56,59.41,59.53,22008.0,53.8488,53.8941,53.7583,53.8669,22008.0
2021-05-20 10:25:00,59.53,59.58,59.42,59.55,21756.0,53.8669,53.9122,53.7674,53.885,21756.0
2021-05-20 10:30:00,59.54,59.54,59.27,59.27,34388.0,53.876,53.876,53.6317,53.6317,34388.0
2021-05-20 10:35:00,59.24,59.32,59.16,59.25,44420.0,53.6045,53.6769,53.5321,53.6136,44420.0
2021-05-20 10:40:00,59.25,59.47,59.24,59.3,78701.0,53.6136,53.8126,53.6045,53.6588,78701.0
2021-05-20 10:45:00,59.31,59.32,59.2,59.29,64523.0,53.6678,53.6769,53.5683,53.6497,64523.0
2021-05-20 10:50:00,59.28,59.35,59.21,59.32,137883.0,53.6407,53.704,53.5774,53.6769,137883.0
2021-05-20 10:55:00,59.31,59.34,59.22,59.28,126865.0,53.6678,53.695,53.5864,53.6407,126865.0
2021-05-20 11:00:00,59.29,59.4,59.17,59.36,144384.0,53.6497,53.7493,53.5412,53.7131,144384.0
2021-05-20 11:05:00,59.35,59.44,59.21,59.37,64945.0,53.704,53.7855,53.5774,53.7221,64945.0
2021-05-20 11:10:00,59.39,59.56,59.34,59.45,58629.0,53.7402,53.8941,53.695,53.7945,58629.0
2021-05-20 11:15:00,59.45,59.6,59.45,59.48,50064.0,53.7945,53.9303,53.7945,53.8217,50064.0
2021-05-20 11:20:00,59.47,59.7,59.47,59.65,41174.0,53.8126,54.0207,53.8126,53.9755,41174.0
2021-05-20 11:25:00,59.66,59.74,59.63,59.68,45509.0,53.9846,54.0569,53.9574,54.0026,45509.0
2021-05-20 11:30:00,59.68,59.81,59.65,59.7,48920.0,54.0026,54.1203,53.9755,54.0207,48920.0
2021-05-20 11:35:00,59.7,59.78,59.66,59.78,35148.0,54.0207,54.0931,53.9846,54.0931,35148.0
2021-05-20 11:40:00,59.78,59.89,59.74,59.89,56180.0,54.0931,54.1927,54.0569,54.1927,56180.0
2021-05-20 11:45:00,59.89,59.9,59.82,59.84,47101.0,54.1927,54.2017,54.1293,54.1474,47101.0
2021-05-20 11:50:00,59.85,59.87,59.76,59.76,52248.0,54.1565,54.1746,54.075,54.075,52248.0
2021-05-20 11:55:00,59.76,59.93,59.75,59.84,85997.0,54.075,54.2289,54.066,54.1474,85997.0
2021-05-20 12:00:00,59.84,59.85,59.79,59.8,38964.0,54.1474,54.1565,54.1022,54.1112,38964.0
2021-05-20 12:05:00,59.8,59.8,59.69,59.75,91001.0,54.1112,54.1112,54.0117,54.066,91001.0
2021-05-20 12:10:00,59.74,59.85,59.71,59.79,53071.0,54.0569,54.1565,54.0298,54.1022,53071.0
2021-05-20 12:15:00,59.79,59.83,59.64,59.65,61485.0,54.1022,54.1384,53.9665,53.9755,61485.0
2021-05-20 12:20:00,59.65,59.69,59.51,59.55,43098.0,53.9755,54.0117,53.8488,53.885,43098.0
2021-05-20 12:25:00,59.55,59.55,59.37,59.38,41817.0,53.885,53.885,53.7221,53.7312,41817.0
2021-05-20 12:30:00,59.38,59.47,59.34,59.36,40416.0,53.7312,53.8126,53.695,53.7131,40416.0
2021-05-20 12:35:00,59.35,59.37,59.26,59.29,97747.0,53.704,53.7221,53.6226,53.6497,97747.0
2021-05-20 12:40:00,59.28,59.36,59.22,59.3,63006.0,53.6407,53.7131,53.5864,53.6588,63006.0
2021-05-20 12:45:00,59.3,59.43,59.23,59.25,64791.0,53.6588,53.7764,53.5955,53.6136,64791.0
2021-05-20 12:50:00,59.25,59.4,59.24,59.38,122845.0,53.6136,53.7493,53.6045,53.7312,122845.0
2021-05-20 12:55:00,59.38,59.51,59.36,59.48,64528.0,53.7312,53.8488,53.7131,53.8217,64528.0
2021-05-20 13:00:00,59.46,59.49,59.39,59.45,48123.0,53.8036,53.8307,53.7402,53.7945,48123.0
2021-05-20 13:05:00,59.46,59.48,59.36,59.41,47347.0,53.8036,53.8217,53.7131,53.7583,47347.0
2021-05-20 13:10:00,59.41,59.53,59.4,59.45,49977.0,53.7583,53.8669,53.7493,53.7945,49977.0
2021-05-20 13:15:00,59.44,59.53,59.38,59.42,43821.0,53.7855,53.8669,53.7312,53.7674,43821.0
2021-05-20 13:20:00,59.42,59.51,59.42,59.48,45988.0,53.7674,53.8488,53.7674,53.8217,45988.0
2021-05-20 13:25:00,59.49,59.58,59.47,59.53,43758.0,53.8307,53.9122,53.8126,53.8669,43758.0
2021-05-20 13:30:00,59.53,59.53,59.35,59.39,45199.0,53.8669,53.8669,53.704,53.7402,45199.0
2021-05-20 13:35:00,59.39,59.45,59.39,59.41,35735.0,53.7402,53.7945,53.7402,53.7583,35735.0
2021-05-20 13:40:00,59.4,59.42,59.35,59.39,43263.0,53.7493,53.7674,53.704,53.7402,43263.0
2021-05-20 13:45:00,59.39,59.39,59.3,59.37,47815.0,53.7402,53.7402,53.6588,53.7221,47815.0
2021-05-20 13:50:00,59.37,59.43,59.26,59.35,69089.0,53.7221,53.7764,53.6226,53.704,69089.0
2021-05-20 13:55:00,59.34,59.43,59.28,59.43,54303.0,53.695,53.7764,53.6407,53.7764,54303.0
2021-05-20 14:00:00,59.42,59.42,59.34,59.35,50103.0,53.7674,53.7674,53.695,53.704,50103.0
2021-05-20 14:05:00,59.34,59.54,59.33,59.54,94592.0,53.695,53.876,53.6859,53.876,94592.0
2021-05-20 14:10:00,59.54,59.63,59.52,59.62,80544.0,53.876,53.9574,53.8579,53.9484,80544.0
2021-05-20 14:15:00,59.62,59.66,59.54,59.59,69368.0,53.9484,53.9846,53.876,53.9212,69368.0
2021-05-20 14:20:00,59.59,59.65,59.51,59.62,54920.0,53.9212,53.9755,53.8488,53.9484,54920.0
2021-05-20 14:25:00,59.62,59.67,59.56,59.62,43619.0,53.9484,53.9936,53.8941,53.9484,43619.0
2021-05-20 14:30:00,59.62,59.68,59.62,59.67,44632.0,53.9484,54.0026,53.9484,53.9936,44632.0
2021-05-20 14:35:00,59.66,59.8,59.66,59.78,70654.0,53.9846,54.1112,53.9846,54.0931,70654.0
2021-05-20 14:40:00,59.77,59.83,59.77,59.77,61778.0,54.0841,54.1384,54.0841,54.0841,61778.0
2021-05-20 14:45:00,59.78,59.79,59.7,59.74,87023.0,54.0931,54.1022,54.0207,54.0569,87023.0
2021-05-20 14:50:00,59.75,59.82,59.71,59.74,125390.0,54.066,54.1293,54.0298,54.0569,125390.0
2021-05-20 14:55:00,59.74,59.78,59.37,59.38,774366.0,54.0569,54.0931,53.7221,53.7312,774366.0
2021-05-20 15:00:00,59.39,59.61,59.3,59.49,89898.0,53.7402,53.9393,53.6588,53.8307,89898.0
2021-05-20 15:05:00,59.49,59.57,59.49,59.53,41719.0,53.8307,53.9031,53.8307,53.8669,41719.0
2021-05-20 15:10:00,59.54,59.72,59.53,59.69,47277.0,53.876,54.0388,53.8669,54.0117,47277.0
2021-05-20 15:15:00,59.7,59.78,59.7,59.77,61203.0,54.0207,54.0931,54.0207,54.0841,61203.0
2021-05-20 15:20:00,59.76,59.77,59.67,59.76,49594.0,54.075,54.0841,53.9936,54.075,49594.0
2021-05-20 15:25:00,59.76,59.86,59.76,59.83,65577.0,54.075,54.1655,54.075,54.1384,65577.0
2021-05-20 15:30:00,59.83,59.91,59.82,59.85,87691.0,54.1384,54.2108,54.1293,54.1565,87691.0
2021-05-20 15:35:00,59.85,59.9,59.8,59.82,65284.0,54.1565,54.2017,54.1112,54.1293,65284.0
2021-05-20 15:40:00,59.82,59.88,59.77,59.88,87281.0,54.1293,54.1836,54.0841,54.1836,87281.0
2021-05-20 15:45:00,59.89,59.95,59.71,59.72,132132.0,54.1927,54.247,54.0298,54.0388,132132.0
2021-05-20 15:50:00,59.72,59.78,59.67,59.75,155343.0,54.0388,54.0931,53.9936,54.066,155343.0
2021-05-20 15:55:00,59.74,59.75,59.55,59.67,324427.0,54.0569,54.066,53.885,53.9936,324427.0
2021-05-21 09:30:00,60.12,60.22,59.8,60.08,197966.0,54.4008,54.4913,54.1112,54.3646,197966.0
2021-05-21 09:35:00,60.04,60.47,59.85,60.44,63410.0,54.3284,54.7175,54.1565,54.6903,63410.0
2021-05-21 09:40:00,60.43,60.51,60.32,60.38,78037.0,54.6813,54.7537,54.5818,54.6361,78037.0
2021-05-21 09:45:00,60.34,60.36,60.15,60.29,68686.0,54.5999,54.618,54.4279,54.5546,68686.0
2021-05-21 09:50:00,60.26,60.29,60.07,60.24,66873.0,54.5275,54.5546,54.3555,54.5094,66873.0
2021-05-21 09:55:00,60.24,60.41,60.21,60.22,70739.0,54.5094,54.6632,54.4822,54.4913,70739.0
2021-05-21 10:00:00,60.22,60.35,60.14,60.28,70267.0,54.4913,54.6089,54.4189,54.5456,70267.0
2021-05-21 10:05:00,60.31,60.5,60.26,60.5,63788.0,54.5727,54.7446,54.5275,54.7446,63788.0
2021-05-21 10:10:00,60.49,60.5,60.2,60.22,58534.0,54.7356,54.7446,54.4732,54.4913,58534.0
2021-05-21 10:15:00,60.21,60.21,60.08,60.15,75656.0,54.4822,54.4822,54.3646,54.4279,75656.0
2021-05-21 10:20:00,60.17,60.17,60.01,60.11,58348.0,54.446,54.446,54.3013,54.3917,58348.0
2021-05-21 10:25:00,60.1,60.22,60.04,60.11,61565.0,54.3827,54.4913,54.3284,54.3917,61565.0
2021-05-21 10:30:00,60.1,60.36,60.1,60.34,56318.0,54.3827,54.618,54.3827,54.5999,56318.0
2021-05-21 10:35:00,60.35,60.35,60.08,60.12,53894.0,54.6089,54.6089,54.3646,54.4008,53894.0
2021-05-21 10:40:00,60.13,60.19,60.06,60.12,46501.0,54.4098,54.4641,54.3465,54.4008,46501.0
2021-05-21 10:45:00,60.12,60.13,59.98,60.12,70539.0,54.4008,54.4098,54.2741,54.4008,70539.0
2021-05-21 10:50:00,60.12,60.26,60.12,60.22,46548.0,54.4008,54.5275,54.4008,54.4913,46548.0
2021-05-21 10:55:00,60.25,60.36,60.23,60.34,45838.0,54.5184,54.618,54.5003,54.5999,45838.0
2021-05-21 11:00:00,60.35,60.46,60.3,60.43,52651.0,54.6089,54.7084,54.5637,54.6813,52651.0
2021-05-21 11:05:00,60.42,60.55,60.42,60.45,42913.0,54.6723,54.7899,54.6723,54.6994,42913.0
2021-05-21 11:10:00,60.44,60.51,60.34,60.34,58308.0,54.6903,54.7537,54.5999,54.5999,58308.0
2021-05-21 11:15:00,60.35,60.51,60.34,60.48,43456.0,54.6089,54.7537,54.5999,54.7265,43456.0
2021-05-21 11:20:00,60.49,60.49,60.35,60.4,39428.0,54.7356,54.7356,54.6089,54.6542,39428.0
2021-05-21 11:25:00,60.41,60.46,60.3,60.33,66529.0,54.6632,54.7084,54.5637,54.5908,66529.0
2021-05-21 11:30:00,60.33,60.36,60.21,60.26,48810.0,54.5908,54.618,54.4822,54.5275,48810.0
2021-05-21 11:35:00,60.25,60.35,60.22,60.33,45931.0,54.5184,54.6089,54.4913,54.5908,45931.0
2021-05-21 11:40:00,60.33,60.51,60.32,60.39,76240.0,54.5908,54.7537,54.5818,54.6451,76240.0
2021-05-21 11:45:00,60.39,60.52,60.31,60.48,67007.0,54.6451,54.7627,54.5727,54.7265,67007.0
2021-05-21 11:50:00,60.48,60.5,60.38,60.47,36394.0,54.7265,54.7446,54.6361,54.7175,36394.0
2021-05-21 11:55:00,60.47,60.49,60.31,60.34,54327.0,54.7175,54.7356,54.5727,54.5999,54327.0
2021-05-21 12:00:00,60.34,60.38,60.25,60.35,43936.0,54.5999,54.6361,54.5184,54.6089,43936.0
2021-05-21 12:05:00,60.35,60.37,60.25,60.25,74354.0,54.6089,54.627,54.5184,54.5184,74354.0
2021-05-21 12:10:00,60.25,60.39,60.25,60.31,59041.0,54.5184,54.6451,54.5184,54.5727,59041.0
2021-05-21 12:15:00,60.29,60.33,60.25,60.3,40602.0,54.5546,54.5908,54.5184,54.5637,40602.0
2021-05-21 12:20:00,60.3,60.32,60.26,60.26,33058.0,54.5637,54.5818,54.5275,54.5275,33058.0
2021-05-21 12:25:00,60.25,60.31,60.25,60.28,121732.0,54.5184,54.5727,54.5184,54.5456,121732.0
2021-05-21 12:30:00,60.27,60.28,60.13,60.15,74791.0,54.5365,54.5456,54.4098,54.4279,74791.0
2021-05-21 12:35:00,60.16,60.2,60.1,60.12,45334.0,54.437,54.4732,54.3827,54.4008,45334.0
2021-05-21 12:40:00,60.12,60.3,60.1,60.3,74191.0,54.4008,54.5637,54.3827,54.5637,74191.0
2021-05-21 12:45:00,60.29,60.29,60.15,60.2,49388.0,54.5546,54.5546,54.4279,54.4732,49388.0
2021-05-21 12:50:00,60.2,60.2,60.03,60.04,118080.0,54.4732,54.4732,54.3194,54.3284,118080.0
2021-05-21 12:55:00,60.04,60.1,59.96,60.07,33135.0,54.3284,54.3827,54.256,54.3555,33135.0
2021-05-21 13:00:00,60.07,60.11,59.93,59.98,52815.0,54.3555,54.3917,54.2289,54.2741,52815.0
2021-05-21 13:05:00,60.0,60.07,59.96,60.03,47107.0,54.2922,54.3555,54.256,54.3194,47107.0
2021-05-21 13:10:00,60.03,60.03,59.92,59.94,37766.0,54.3194,54.3194,54.2198,54.2379,37766.0
2021-05-21 13:15:00,59.94,60.04,59.92,59.94,61352.0,54.2379,54.3284,54.2198,54.2379,61352.0
2021-05-21 13:20:00,59.94,60.06,59.93,60.02,43504.0,54.2379,54.3465,54.2289,54.3103,43504.0
2021-05-21 13:25:00,60.02,60.03,59.93,59.98,35371.0,54.3103,54.3194,54.2289,54.2741,35371.0
2021-05-21 13:30:00,59.98,60.01,59.94,59.98,47778.0,54.2741,54.3013,54.2379,54.2741,47778.0
2021-05-21 13:35:00,59.99,60.13,59.99,60.06,47637.0,54.2832,54.4098,54.2832,54.3465,47637.0
2021-05-21 13:40:00,60.06,60.12,60.0,60.03,42473.0,54.3465,54.4008,54.2922,54.3194,42473.0
2021-05-21 13:45:00,60.04,60.05,59.94,59.96,37322.0,54.3284,54.3374,54.2379,54.256,37322.0
2021-05-21 13:50:00,59.96,60.0,59.9,59.95,30918.0,54.256,54.2922,54.2017,54.247,30918.0
2021-05-21 13:55:00,59.95,60.0,59.93,59.96,46040.0,54.247,54.2922,54.2289,54.256,46040.0
2021-05-21 14:00:00,59.97,60.01,59.86,59.93,37046.0,54.2651,54.3013,54.1655,54.2289,37046.0
2021-05-21 14:05:00,59.94,60.03,59.92,59.99,52314.0,54.2379,54.3194,54.2198,54.2832,52314.0
2021-05-21 14:10:00,59.99,59.99,59.91,59.97,42043.0,54.2832,54.2832,54.2108,54.2651,42043.0
2021-05-21 14:15:00,59.97,60.0,59.94,59.97,31799.0,54.2651,54.2922,54.2379,54.2651,31799.0
2021-05-21 14:20:00,59.96,59.96,59.88,59.92,35275.0,54.256,54.256,54.1836,54.2198,35275.0
2021-05-21 14:25:00,59.93,59.95,59.86,59.88,36908.0,54.2289,54.247,54.1655,54.1836,36908.0
2021-05-21 14:30:00,59.88,59.96,59.87,59.93,30346.0,54.1836,54.256,54.1746,54.2289,30346.0
2021-05-21 14:35:00,59.94,59.97,59.85,59.86,53462.0,54.2379,54.2651,54.1565,54.1655,53462.0
2021-05-21 14:40:00,59.87,59.87,59.8,59.81,33374.0,54.1746,54.1746,54.1112,54.1203,33374.0
2021-05-21 14:45:00,59.81,59.94,59.81,59.94,39535.0,54.1203,54.2379,54.1203,54.2379,39535.0
2021-05-21 14:50:00,59.93,60.0,59.91,59.98,28526.0,54.2289,54.2922,54.2108,54.2741,28526.0
2021-05-21 14:55:00,59.99,60.09,59.97,60.04,40875.0,54.2832,54.3736,54.2651,54.3284,40875.0
2021-05-21 15:00:00,60.05,60.06,59.9,59.94,45870.0,54.3374,54.3465,54.2017,54.2379,45870.0
2021-05-21 15:05:00,59.95,60.07,59.94,60.01,136684.0,54.247,54.3555,54.2379,54.3013,136684.0
2021-05-21 15:10:00,60.0,60.29,59.99,60.04,209106.0,54.2922,54.5546,54.2832,54.3284,209106.0
2021-05-21 15:15:00,60.05,60.1,60.03,60.04,55843.0,54.3374,54.3827,54.3194,54.3284,55843.0
2021-05-21 15:20:00,60.05,60.13,60.05,60.1,53450.0,54.3374,54.4098,54.3374,54.3827,53450.0
2021-05-21 15:25:00,60.1,60.1,60.05,60.07,57806.0,54.3827,54.3827,54.3374,54.3555,57806.0
2021-05-21 15:30:00,60.08,60.08,59.93,59.96,61697.0,54.3646,54.3646,54.2289,54.256,61697.0
2021-05-21 15:35:00,59.96,60.05,59.92,59.95,73266.0,54.256,54.3374,54.2198,54.247,73266.0
2021-05-21 15:40:00,59.95,59.97,59.78,59.78,92933.0,54.247,54.2651,54.0931,54.0931,92933.0
2021-05-21 15:45:00,59.78,59.82,59.66,59.8,168678.0,54.0931,54.1293,53.9846,54.1112,168678.0
2021-05-21 15:50:00,59.8,59.8,59.64,59.67,238928.0,54.1112,54.1112,53.9665,53.9936,238928.0
2021-05-21 15:55:00,59.67,59.68,59.45,59.59,682646.0,53.9936,54.0026,53.7945,53.9212,682646.0
2021-05-24 09:30:00,60.04,60.07,59.59,59.86,134473.0,54.3284,54.3555,53.9212,54.1655,134473.0
2021-05-24 09:35:00,59.86,59.89,59.6,59.82,141057.0,54.1655,54.1927,53.9303,54.1293,141057.0
2021-05-24 09:40:00,59.83,60.06,59.8,59.96,93339.0,54.1384,54.3465,54.1112,54.256,93339.0
2021-05-24 09:45:00,59.96,60.29,59.95,60.24,108332.0,54.256,54.5546,54.247,54.5094,108332.0
2021-05-24 09:50:00,60.23,60.54,60.08,60.47,90030.0,54.5003,54.7808,54.3646,54.7175,90030.0
2021-05-24 09:55:00,60.45,60.59,60.45,60.51,62172.0,54.6994,54.8261,54.6994,54.7537,62172.0
2021-05-24 10:00:00,60.53,60.63,60.34,60.37,96124.0,54.7718,54.8623,54.5999,54.627,96124.0
2021-05-24 10:05:00,60.36,60.44,60.25,60.32,67568.0,54.618,54.6903,54.5184,54.5818,67568.0
2021-05-24 10:10:00,60.32,60.34,60.13,60.23,89914.0,54.5818,54.5999,54.4098,54.5003,89914.0
2021-05-24 10:15:00,60.21,60.31,60.17,60.31,104825.0,54.4822,54.5727,54.446,54.5727,104825.0
2021-05-24 10:20:00,60.32,60.48,60.28,60.36,88635.0,54.5818,54.7265,54.5456,54.618,88635.0
2021-05-24 10:25:00,60.36,60.5,60.33,60.39,63960.0,54.618,54.7446,54.5908,54.6451,63960.0
2021-05-24 10:30:00,60.37,60.41,60.29,60.34,68063.0,54.627,54.6632,54.5546,54.5999,68063.0
2021-05-24 10:35:00,60.35,60.47,60.29,60.4,55359.0,54.6089,54.7175,54.5546,54.6542,55359.0
2021-05-24 10:40:00,60.39,60.39,60.21,60.21,56210.0,54.6451,54.6451,54.4822,54.4822,56210.0
2021-05-24 10:45:00,60.21,60.29,60.11,60.24,63410.0,54.4822,54.5546,54.3917,54.5094,63410.0
2021-05-24 10:50:00,60.23,60.36,60.23,60.29,51730.0,54.5003,54.618,54.5003,54.5546,51730.0
2021-05-24 10:55:00,60.29,60.31,60.17,60.28,58884.0,54.5546,54.5727,54.446,54.5456,58884.0
2021-05-24 11:00:00,60.28,60.44,60.27,60.42,162373.0,54.5456,54.6903,54.5365,54.6723,162373.0
2021-05-24 11:05:00,60.42,60.45,60.36,60.42,79636.0,54.6723,54.6994,54.618,54.6723,79636.0
2021-05-24 11:10:00,60.41,60.43,60.32,60.33,102773.0,54.6632,54.6813,54.5818,54.5908,102773.0
2021-05-24 11:15:00,60.33,60.4,60.28,60.4,59418.0,54.5908,54.6542,54.5456,54.6542,59418.0
2021-05-24 11:20:00,60.39,60.51,60.39,60.51,77645.0,54.6451,54.7537,54.6451,54.7537,77645.0
2021-05-24 11:25:00,60.5,60.57,60.47,60.52,99030.0,54.7446,54.808,54.7175,54.7627,99030.0
2021-05-24 11:30:00,60.52,60.54,60.34,60.35,58889.0,54.7627,54.7808,54.5999,54.6089,58889.0
2021-05-24 11:35:00,60.34,60.38,60.26,60.3,71571.0,54.5999,54.6361,54.5275,54.5637,71571.0
2021-05-24 11:40:00,60.3,60.37,60.24,60.27,47008.0,54.5637,54.627,54.5094,54.5365,47008.0
2021-05-24 11:45:00,60.27,60.32,60.21,60.23,64586.0,54.5365,54.5818,54.4822,54.5003,64586.0
2021-05-24 11:50:00,60.22,60.23,60.11,60.17,73515.0,54.4913,54.5003,54.3917,54.446,73515.0
2021-05-24 11:55:00,60.16,60.18,60.03,60.11,52273.0,54.437,54.4551,54.3194,54.3917,52273.0
2021-05-24 12:00:00,60.11,60.18,60.06,60.07,41107.0,54.3917,54.4551,54.3465,54.3555,41107.0
2021-05-24 12:05:00,60.08,60.1,59.99,60.01,53827.0,54.3646,54.3827,54.2832,54.3013,53827.0
2021-05-24 12:10:00,60.0,60.09,60.0,60.09,87491.0,54.2922,54.3736,54.2922,54.3736,87491.0
2021-05-24 12:15:00,60.09,60.27,60.08,60.23,64330.0,54.3736,54.5365,54.3646,54.5003,64330.0
2021-05-24 12:20:00,60.25,60.26,60.17,60.25,36650.0,54.5184,54.5275,54.446,54.5184,36650.0
2021-05-24 12:25:00,60.26,60.26,60.1,60.14,57599.0,54.5275,54.5275,54.3827,54.4189,57599.0
2021-05-24 12:30:00,60.14,60.21,60.13,60.18,47838.0,54.4189,54.4822,54.4098,54.4551,47838.0
2021-05-24 12:35:00,60.19,60.33,60.19,60.32,60885.0,54.4641,54.5908,54.4641,54.5818,60885.0
2021-05-24 12:40:00,60.33,60.43,60.29,60.4,314841.0,54.5908,54.6813,54.5546,54.6542,314841.0
2021-05-24 12:45:00,60.38,60.48,60.36,60.46,40309.0,54.6361,54.7265,54.618,54.7084,40309.0
2021-05-24 12:50:00,60.45,60.51,60.43,60.47,46160.0,54.6994,54.7537,54.6813,54.7175,46160.0
2021-05-24 12:55:00,60.46,60.51,60.38,60.42,47301.0,54.7084,54.7537,54.6361,54.6723,47301.0
2021-05-24 13:00:00,60.42,60.47,60.37,60.43,54572.0,54.6723,54.7175,54.627,54.6813,54572.0
2021-05-24 13:05:00,60.43,60.46,60.37,60.42,29367.0,54.6813,54.7084,54.627,54.6723,29367.0
2021-05-24 13:10:00,60.42,60.52,60.4,60.48,36462.0,54.6723,54.7627,54.6542,54.7265,36462.0
2021-05-24 13:15:00,60.48,60.52,60.45,60.48,43599.0,54.7265,54.7627,54.6994,54.7265,43599.0
2021-05-24 13:20:00,60.49,60.52,60.44,60.48,33753.0,54.7356,54.7627,54.6903,54.7265,33753.0
2021-05-24 13:25:00,60.5,60.51,60.43,60.48,30853.0,54.7446,54.7537,54.6813,54.7265,30853.0
2021-05-24 13:30:00,60.48,60.58,60.46,60.54,57866.0,54.7265,54.817,54.7084,54.7808,57866.0
2021-05-24 13:35:00,60.54,60.56,60.49,60.54,32117.0,54.7808,54.7989,54.7356,54.7808,32117.0
2021-05-24 13:40:00,60.55,60.68,60.53,60.65,37740.0,54.7899,54.9075,54.7718,54.8804,37740.0
2021-05-24 13:45:00,60.66,60.75,60.64,60.75,65016.0,54.8894,54.9709,54.8713,54.9709,65016.0
2021-05-24 13:50:00,60.75,60.86,60.74,60.8,96612.0,54.9709,55.0704,54.9618,55.0161,96612.0
2021-05-24 13:55:00,60.8,60.8,60.69,60.72,47575.0,55.0161,55.0161,54.9166,54.9437,47575.0
2021-05-24 14:00:00,60.73,60.79,60.72,60.73,90094.0,54.9528,55.0071,54.9437,54.9528,90094.0
2021-05-24 14:05:00,60.71,60.81,60.68,60.78,83706.0,54.9347,55.0252,54.9075,54.998,83706.0
2021-05-24 14:10:00,60.78,60.86,60.75,60.84,59382.0,54.998,55.0704,54.9709,55.0523,59382.0
2021-05-24 14:15:00,60.84,60.9,60.81,60.82,142969.0,55.0523,55.1066,55.0252,55.0342,142969.0
2021-05-24 14:20:00,60.83,60.88,60.8,60.86,61643.0,55.0432,55.0885,55.0161,55.0704,61643.0
2021-05-24 14:25:00,60.86,60.86,60.76,60.8,46964.0,55.0704,55.0704,54.9799,55.0161,46964.0
2021-05-24 14:30:00,60.79,60.8,60.74,60.78,25713.0,55.0071,55.0161,54.9618,54.998,25713.0
2021-05-24 14:35:00,60.77,60.79,60.66,60.66,37479.0,54.989,55.0071,54.8894,54.8894,37479.0
2021-05-24 14:40:00,60.66,60.73,60.64,60.66,31782.0,54.8894,54.9528,54.8713,54.8894,31782.0
2021-05-24 14:45:00,60.66,60.73,60.66,60.72,42836.0,54.8894,54.9528,54.8894,54.9437,42836.0
2021-05-24 14:50:00,60.72,60.75,60.68,60.72,38230.0,54.9437,54.9709,54.9075,54.9437,38230.0
2021-05-24 14:55:00,60.72,60.86,60.71,60.81,45139.0,54.9437,55.0704,54.9347,55.0252,45139.0
2021-05-24 15:00:00,60.82,60.87,60.79,60.8,38782.0,55.0342,55.0794,55.0071,55.0161,38782.0
2021-05-24 15:05:00,60.8,60.81,60.72,60.75,49341.0,55.0161,55.0252,54.9437,54.9709,49341.0
2021-05-24 15:10:00,60.75,60.84,60.75,60.82,54016.0,54.9709,55.0523,54.9709,55.0342,54016.0
2021-05-24 15:15:00,60.82,60.82,60.74,60.75,35509.0,55.0342,55.0342,54.9618,54.9709,35509.0
2021-05-24 15:20:00,60.74,60.82,60.74,60.78,47338.0,54.9618,55.0342,54.9618,54.998,47338.0
2021-05-24 15:25:00,60.77,60.83,60.74,60.79,58559.0,54.989,55.0432,54.9618,55.0071,58559.0
2021-05-24 15:30:00,60.79,60.83,60.73,60.74,97725.0,55.0071,55.0432,54.9528,54.9618,97725.0
2021-05-24 15:35:00,60.75,60.8,60.7,60.74,88512.0,54.9709,55.0161,54.9256,54.9618,88512.0
2021-05-24 15:40:00,60.73,60.78,60.68,60.73,85933.0,54.9528,54.998,54.9075,54.9528,85933.0
2021-05-24 15:45:00,60.73,60.75,60.66,60.68,113834.0,54.9528,54.9709,54.8894,54.9075,113834.0
2021-05-24 15:50:00,60.67,60.74,60.55,60.68,146282.0,54.8985,54.9618,54.7899,54.9075,146282.0
2021-05-24 15:55:00,60.69,60.74,60.54,60.72,650100.0,54.9166,54.9618,54.7808,54.9437,650100.0
2021-05-25 09:30:00,60.7,60.78,60.28,60.49,127387.0,54.9256,54.998,54.5456,54.7356,127387.0
2021-05-25 09:35:00,60.47,60.82,60.47,60.67,67117.0,54.7175,55.0342,54.7175,54.8985,67117.0
2021-05-25 09:40:00,60.65,60.91,60.63,60.7,47844.0,54.8804,55.1156,54.8623,54.9256,47844.0
2021-05-25 09:45:00,60.71,60.76,60.52,60.58,54574.0,54.9347,54.9799,54.7627,54.817,54574.0
2021-05-25 09:50:00,60.57,60.59,60.46,60.55,56393.0,54.808,54.8261,54.7084,54.7899,56393.0
2021-05-25 09:55:00,60.55,60.64,60.36,60.52,42835.0,54.7899,54.8713,54.618,54.7627,42835.0
2021-05-25 10:00:00,60.54,60.61,60.46,60.54,73339.0,54.7808,54.8442,54.7084,54.7808,73339.0
2021-05-25 10:05:00,60.57,60.6,60.47,60.59,59273.0,54.808,54.8351,54.7175,54.8261,59273.0
2021-05-25 10:10:00,60.59,60.63,60.41,60.51,61026.0,54.8261,54.8623,54.6632,54.7537,61026.0
2021-05-25 10:15:00,60.52,60.65,60.51,60.61,56240.0,54.7627,54.8804,54.7537,54.8442,56240.0
2021-05-25 10:20:00,60.62,60.63,60.45,60.46,58729.0,54.8532,54.8623,54.6994,54.7084,58729.0
2021-05-25 10:25:00,60.47,60.62,60.45,60.55,70935.0,54.7175,54.8532,54.6994,54.7899,70935.0
2021-05-25 10:30:00,60.56,60.65,60.53,60.59,143695.0,54.7989,54.8804,54.7718,54.8261,143695.0
2021-05-25 10:35:00,60.58,60.69,60.55,60.61,109798.0,54.817,54.9166,54.7899,54.8442,109798.0
2021-05-25 10:40:00,60.6,60.62,60.44,60.46,116278.0,54.8351,54.8532,54.6903,54.7084,116278.0
2021-05-25 10:45:00,60.47,60.54,60.41,60.52,68393.0,54.7175,54.7808,54.6632,54.7627,68393.0
2021-05-25 10:50:00,60.52,60.57,60.31,60.37,119603.0,54.7627,54.808,54.5727,54.627,119603.0
2021-05-25 10:55:00,60.39,60.42,60.29,60.3,159783.0,54.6451,54.6723,54.5546,54.5637,159783.0
2021-05-25 11:00:00,60.31,60.32,60.2,60.21,118021.0,54.5727,54.5818,54.4732,54.4822,118021.0
2021-05-25 11:05:00,60.2,60.33,60.15,60.23,70818.0,54.4732,54.5908,54.4279,54.5003,70818.0
2021-05-25 11:10:00,60.22,60.37,60.18,60.29,59058.0,54.4913,54.627,54.4551,54.5546,59058.0
2021-05-25 11:15:00,60.29,60.32,60.1,60.15,72007.0,54.5546,54.5818,54.3827,54.4279,72007.0
2021-05-25 11:20:00,60.15,60.15,59.98,60.04,71936.0,54.4279,54.4279,54.2741,54.3284,71936.0
2021-05-25 11:25:00,60.03,60.06,59.93,59.97,70320.0,54.3194,54.3465,54.2289,54.2651,70320.0
2021-05-25 11:30:00,59.96,60.05,59.89,59.93,92409.0,54.256,54.3374,54.1927,54.2289,92409.0
2021-05-25 11:35:00,59.93,60.19,59.93,60.19,72566.0,54.2289,54.4641,54.2289,54.4641,72566.0
2021-05-25 11:40:00,60.17,60.27,60.14,60.27,67486.0,54.446,54.5365,54.4189,54.5365,67486.0
2021-05-25 11:45:00,60.27,60.29,60.15,60.21,58823.0,54.5365,54.5546,54.4279,54.4822,58823.0
2021-05-25 11:50:00,60.21,60.29,60.2,60.23,39250.0,54.4822,54.5546,54.4732,54.5003,39250.0
2021-05-25 11:55:00,60.24,60.24,60.13,60.19,54540.0,54.5094,54.5094,54.4098,54.4641,54540.0
2021-05-25 12:00:00,60.19,60.29,60.18,60.22,56921.0,54.4641,54.5546,54.4551,54.4913,56921.0
2021-05-25 12:05:00,60.23,60.39,60.21,60.38,86128.0,54.5003,54.6451,54.4822,54.6361,86128.0
2021-05-25 12:10:00,60.37,60.41,60.31,60.32,56159.0,54.627,54.6632,54.5727,54.5818,56159.0
2021-05-25 12:15:00,60.33,60.36,60.24,60.29,45427.0,54.5908,54.618,54.5094,54.5546,45427.0
2021-05-25 12:20:00,60.3,60.34,60.23,60.3,52643.0,54.5637,54.5999,54.5003,54.5637,52643.0
2021-05-25 12:25:00,60.29,60.34,60.28,60.33,40154.0,54.5546,54.5999,54.5456,54.5908,40154.0
2021-05-25 12:30:00,60.34,60.35,60.29,60.32,43588.0,54.5999,54.6089,54.5546,54.5818,43588.0
2021-05-25 12:35:00,60.32,60.35,60.24,60.24,47407.0,54.5818,54.6089,54.5094,54.5094,47407.0
2021-05-25 12:40:00,60.25,60.3,60.19,60.25,44988.0,54.5184,54.5637,54.4641,54.5184,44988.0
2021-05-25 12:45:00,60.25,60.33,60.23,60.33,38667.0,54.5184,54.5908,54.5003,54.5908,38667.0
2021-05-25 12:50:00,60.33,60.34,60.25,60.3,62042.0,54.5908,54.5999,54.5184,54.5637,62042.0
2021-05-25 12:55:00,60.3,60.37,60.3,60.36,59968.0,54.5637,54.627,54.5637,54.618,59968.0
2021-05-25 13:00:00,60.34,60.37,60.24,60.26,54327.0,54.5999,54.627,54.5094,54.5275,54327.0
2021-05-25 13:05:00,60.25,60.3,60.13,60.3,60105.0,54.5184,54.5637,54.4098,54.5637,60105.0
2021-05-25 13:10:00,60.29,60.31,60.25,60.31,50515.0,54.5546,54.5727,54.5184,54.5727,50515.0
2021-05-25 13:15:00,60.32,60.35,60.29,60.3,71848.0,54.5818,54.6089,54.5546,54.5637,71848.0
2021-05-25 13:20:00,60.31,60.42,60.3,60.42,64557.0,54.5727,54.6723,54.5637,54.6723,64557.0
2021-05-25 13:25:00,60.42,60.42,60.3,60.34,50096.0,54.6723,54.6723,54.5637,54.5999,50096.0
2021-05-25 13:30:00,60.34,60.35,60.28,60.33,57760.0,54.5999,54.6089,54.5456,54.5908,57760.0
2021-05-25 13:35:00,60.32,60.34,60.27,60.3,81644.0,54.5818,54.5999,54.5365,54.5637,81644.0
2021-05-25 13:40:00,60.3,60.32,60.22,60.31,59908.0,54.5637,54.5818,54.4913,54.5727,59908.0
2021-05-25 13:45:00,60.3,60.34,60.28,60.3,43304.0,54.5637,54.5999,54.5456,54.5637,43304.0
2021-05-25 13:50:00,60.3,60.33,60.27,60.3,61463.0,54.5637,54.5908,54.5365,54.5637,61463.0
2021-05-25 13:55:00,60.3,60.46,60.3,60.41,66509.0,54.5637,54.7084,54.5637,54.6632,66509.0
2021-05-25 14:00:00,60.41,60.41,60.21,60.24,74978.0,54.6632,54.6632,54.4822,54.5094,74978.0
2021-05-25 14:05:00,60.25,60.29,60.14,60.23,107373.0,54.5184,54.5546,54.4189,54.5003,107373.0
2021-05-25 14:10:00,60.22,60.33,60.2,60.32,80520.0,54.4913,54.5908,54.4732,54.5818,80520.0
2021-05-25 14:15:00,60.32,60.37,60.26,60.33,96993.0,54.5818,54.627,54.5275,54.5908,96993.0
2021-05-25 14:20:00,60.32,60.39,60.26,60.39,84994.0,54.5818,54.6451,54.5275,54.6451,84994.0
2021-05-25 14:25:00,60.4,60.4,60.35,60.4,65575.0,54.6542,54.6542,54.6089,54.6542,65575.0
2021-05-25 14:30:00,60.4,60.44,60.38,60.44,73741.0,54.6542,54.6903,54.6361,54.6903,73741.0
2021-05-25 14:35:00,60.44,60.49,60.41,60.48,101308.0,54.6903,54.7356,54.6632,54.7265,101308.0
2021-05-25 14:40:00,60.48,60.51,60.41,60.43,163203.0,54.7265,54.7537,54.6632,54.6813,163203.0
2021-05-25 14:45:00,60.42,60.43,60.3,60.34,357252.0,54.6723,54.6813,54.5637,54.5999,357252.0
2021-05-25 14:50:00,60.34,60.36,60.17,60.28,65494.0,54.5999,54.618,54.446,54.5456,65494.0
2021-05-25 14:55:00,60.28,60.36,60.2,60.31,122049.0,54.5456,54.618,54.4732,54.5727,122049.0
2021-05-25 15:00:00,60.3,60.44,60.28,60.33,128103.0,54.5637,54.6903,54.5456,54.5908,128103.0
2021-05-25 15:05:00,60.33,60.42,60.31,60.31,120581.0,54.5908,54.6723,54.5727,54.5727,120581.0
2021-05-25 15:10:00,60.31,60.31,60.24,60.25,83163.0,54.5727,54.5727,54.5094,54.5184,83163.0
2021-05-25 15:15:00,60.25,60.32,60.23,60.32,158094.0,54.5184,54.5818,54.5003,54.5818,158094.0
2021-05-25 15:20:00,60.31,60.44,60.28,60.44,105846.0,54.5727,54.6903,54.5456,54.6903,105846.0
2021-05-25 15:25:00,60.44,60.46,60.33,60.34,72682.0,54.6903,54.7084,54.5908,54.5999,72682.0
2021-05-25 15:30:00,60.35,60.35,60.17,60.22,144274.0,54.6089,54.6089,54.446,54.4913,144274.0
2021-05-25 15:35:00,60.22,60.22,60.08,60.1,98520.0,54.4913,54.4913,54.3646,54.3827,98520.0
2021-05-25 15:40:00,60.1,60.21,60.08,60.21,136024.0,54.3827,54.4822,54.3646,54.4822,136024.0
2021-05-25 15:45:00,60.2,60.21,60.1,60.11,148355.0,54.4732,54.4822,54.3827,54.3917,148355.0
2021-05-25 15:50:00,60.1,60.13,59.96,60.11,235740.0,54.3827,54.4098,54.256,54.3917,235740.0
2021-05-25 15:55:00,60.1,60.2,60.0,60.01,443219.0,54.3827,54.4732,54.2922,54.3013,443219.0
2021-05-26 09:30:00,60.25,60.43,60.09,60.4,120523.0,54.5184,54.6813,54.3736,54.6542,120523.0
2021-05-26 09:35:00,60.38,60.48,60.23,60.46,35372.0,54.6361,54.7265,54.5003,54.7084,35372.0
2021-05-26 09:40:00,60.38,60.47,60.34,60.39,26253.0,54.6361,54.7175,54.5999,54.6451,26253.0
2021-05-26 09:45:00,60.4,60.43,60.1,60.11,53706.0,54.6542,54.6813,54.3827,54.3917,53706.0
2021-05-26 09:50:00,60.09,60.26,60.06,60.24,56317.0,54.3736,54.5275,54.3465,54.5094,56317.0
2021-05-26 09:55:00,60.29,60.42,60.27,60.29,36060.0,54.5546,54.6723,54.5365,54.5546,36060.0
2021-05-26 10:00:00,60.32,60.6,60.3,60.6,94753.0,54.5818,54.8351,54.5637,54.8351,94753.0
2021-05-26 10:05:00,60.6,60.68,60.4,60.45,45679.0,54.8351,54.9075,54.6542,54.6994,45679.0
2021-05-26 10:10:00,60.46,60.63,60.46,60.61,91572.0,54.7084,54.8623,54.7084,54.8442,91572.0
2021-05-26 10:15:00,60.62,60.7,60.56,60.7,113441.0,54.8532,54.9256,54.7989,54.9256,113441.0
2021-05-26 10:20:00,60.7,60.7,60.55,60.6,68165.0,54.9256,54.9256,54.7899,54.8351,68165.0
2021-05-26 10:25:00,60.59,60.59,60.48,60.49,49093.0,54.8261,54.8261,54.7265,54.7356,49093.0
2021-05-26 10:30:00,60.49,60.73,60.48,60.63,57320.0,54.7356,54.9528,54.7265,54.8623,57320.0
2021-05-26 10:35:00,60.64,60.73,60.56,60.73,40396.0,54.8713,54.9528,54.7989,54.9528,40396.0
2021-05-26 10:40:00,60.72,60.91,60.7,60.83,80506.0,54.9437,55.1156,54.9256,55.0432,80506.0
2021-05-26 10:45:00,60.82,60.98,60.8,60.9,61674.0,55.0342,55.179,55.0161,55.1066,61674.0
2021-05-26 10:50:00,60.91,60.91,60.75,60.78,44828.0,55.1156,55.1156,54.9709,54.998,44828.0
2021-05-26 10:55:00,60.78,60.81,60.66,60.81,47705.0,54.998,55.0252,54.8894,55.0252,47705.0
2021-05-26 11:00:00,60.8,60.84,60.72,60.75,42291.0,55.0161,55.0523,54.9437,54.9709,42291.0
2021-05-26 11:05:00,60.75,60.85,60.73,60.83,35720.0,54.9709,55.0613,54.9528,55.0432,35720.0
2021-05-26 11:10:00,60.84,60.9,60.81,60.84,61184.0,55.0523,55.1066,55.0252,55.0523,61184.0
2021-05-26 11:15:00,60.84,60.88,60.81,60.88,39301.0,55.0523,55.0885,55.0252,55.0885,39301.0
2021-05-26 11:20:00,60.89,60.95,60.83,60.86,44905.0,55.0975,55.1518,55.0432,55.0704,44905.0
2021-05-26 11:25:00,60.85,60.88,60.79,60.86,42569.0,55.0613,55.0885,55.0071,55.0704,42569.0
2021-05-26 11:30:00,60.87,60.87,60.75,60.84,45166.0,55.0794,55.0794,54.9709,55.0523,45166.0
2021-05-26 11:35:00,60.84,60.97,60.82,60.96,59058.0,55.0523,55.1699,55.0342,55.1609,59058.0
2021-05-26 11:40:00,60.96,60.96,60.84,60.91,31403.0,55.1609,55.1609,55.0523,55.1156,31403.0
2021-05-26 11:45:00,60.91,61.03,60.91,61.01,136802.0,55.1156,55.2242,55.1156,55.2061,136802.0
2021-05-26 11:50:00,61.02,61.04,60.95,60.98,64685.0,55.2152,55.2333,55.1518,55.179,64685.0
2021-05-26 11:55:00,60.98,61.03,60.95,61.0,61825.0,55.179,55.2242,55.1518,55.1971,61825.0
2021-05-26 12:00:00,60.99,61.0,60.9,60.93,45546.0,55.188,55.1971,55.1066,55.1337,45546.0
2021-05-26 12:05:00,60.92,60.96,60.87,60.89,42155.0,55.1247,55.1609,55.0794,55.0975,42155.0
2021-05-26 12:10:00,60.89,60.94,60.82,60.83,56757.0,55.0975,55.1428,55.0342,55.0432,56757.0
2021-05-26 12:15:00,60.83,60.94,60.82,60.89,50218.0,55.0432,55.1428,55.0342,55.0975,50218.0
2021-05-26 12:20:00,60.9,60.91,60.83,60.85,58316.0,55.1066,55.1156,55.0432,55.0613,58316.0
2021-05-26 12:25:00,60.85,60.95,60.83,60.94,103785.0,55.0613,55.1518,55.0432,55.1428,103785.0
2021-05-26 12:30:00,60.94,60.95,60.85,60.88,54101.0,55.1428,55.1518,55.0613,55.0885,54101.0
2021-05-26 12:35:00,60.88,60.92,60.83,60.92,49078.0,55.0885,55.1247,55.0432,55.1247,49078.0
2021-05-26 12:40:00,60.91,60.91,60.84,60.88,53422.0,55.1156,55.1156,55.0523,55.0885,53422.0
2021-05-26 12:45:00,60.89,60.89,60.81,60.83,47593.0,55.0975,55.0975,55.0252,55.0432,47593.0
2021-05-26 12:50:00,60.83,60.83,60.75,60.75,43949.0,55.0432,55.0432,54.9709,54.9709,43949.0
2021-05-26 12:55:00,60.76,60.84,60.7,60.73,81005.0,54.9799,55.0523,54.9256,54.9528,81005.0
2021-05-26 13:00:00,60.73,60.78,60.64,60.75,72126.0,54.9528,54.998,54.8713,54.9709,72126.0
2021-05-26 13:05:00,60.76,60.79,60.65,60.69,60848.0,54.9799,55.0071,54.8804,54.9166,60848.0
2021-05-26 13:10:00,60.7,60.77,60.68,60.73,35460.0,54.9256,54.989,54.9075,54.9528,35460.0
2021-05-26 13:15:00,60.73,60.75,60.67,60.72,44777.0,54.9528,54.9709,54.8985,54.9437,44777.0
2021-05-26 13:20:00,60.72,60.82,60.7,60.8,39587.0,54.9437,55.0342,54.9256,55.0161,39587.0
2021-05-26 13:25:00,60.79,60.82,60.71,60.74,43538.0,55.0071,55.0342,54.9347,54.9618,43538.0
2021-05-26 13:30:00,60.73,60.73,60.62,60.63,37759.0,54.9528,54.9528,54.8532,54.8623,37759.0
2021-05-26 13:35:00,60.62,60.68,60.55,60.55,69433.0,54.8532,54.9075,54.7899,54.7899,69433.0
2021-05-26 13:40:00,60.55,60.61,60.47,60.51,52631.0,54.7899,54.8442,54.7175,54.7537,52631.0
2021-05-26 13:45:00,60.51,60.6,60.51,60.6,50547.0,54.7537,54.8351,54.7537,54.8351,50547.0
2021-05-26 13:50:00,60.6,60.64,60.51,60.55,76956.0,54.8351,54.8713,54.7537,54.7899,76956.0
2021-05-26 13:55:00,60.55,60.63,60.54,60.62,42008.0,54.7899,54.8623,54.7808,54.8532,42008.0
2021-05-26 14:00:00,60.62,60.65,60.54,60.56,42432.0,54.8532,54.8804,54.7808,54.7989,42432.0
2021-05-26 14:05:00,60.56,60.62,60.55,60.6,30606.0,54.7989,54.8532,54.7899,54.8351,30606.0
2021-05-26 14:10:00,60.62,60.69,60.59,60.68,31727.0,54.8532,54.9166,54.8261,54.9075,31727.0
2021-05-26 14:15:00,60.67,60.69,60.64,60.66,37768.0,54.8985,54.9166,54.8713,54.8894,37768.0
2021-05-26 14:20:00,60.66,60.73,60.65,60.69,38933.0,54.8894,54.9528,54.8804,54.9166,38933.0
2021-05-26 14:25:00,60.69,60.69,60.57,60.69,78601.0,54.9166,54.9166,54.808,54.9166,78601.0
2021-05-26 14:30:00,60.69,60.79,60.67,60.77,82804.0,54.9166,55.0071,54.8985,54.989,82804.0
2021-05-26 14:35:00,60.76,60.77,60.71,60.73,53514.0,54.9799,54.989,54.9347,54.9528,53514.0
2021-05-26 14:40:00,60.73,60.8,60.72,60.77,44658.0,54.9528,55.0161,54.9437,54.989,44658.0
2021-05-26 14:45:00,60.78,60.86,60.77,60.86,52876.0,54.998,55.0704,54.989,55.0704,52876.0
2021-05-26 14:50:00,60.86,60.89,60.78,60.82,48641.0,55.0704,55.0975,54.998,55.0342,48641.0
2021-05-26 14:55:00,60.82,60.87,60.78,60.86,64255.0,55.0342,55.0794,54.998,55.0704,64255.0
2021-05-26 15:00:00,60.86,60.94,60.83,60.92,94160.0,55.0704,55.1428,55.0432,55.1247,94160.0
2021-05-26 15:05:00,60.93,60.94,60.89,60.93,39685.0,55.1337,55.1428,55.0975,55.1337,39685.0
2021-05-26 15:10:00,60.92,61.04,60.91,61.04,92205.0,55.1247,55.2333,55.1156,55.2333,92205.0
2021-05-26 15:15:00,61.03,61.04,60.95,60.99,59964.0,55.2242,55.2333,55.1518,55.188,59964.0
2021-05-26 15:20:00,60.99,61.01,60.9,60.94,67199.0,55.188,55.2061,55.1066,55.1428,67199.0
2021-05-26 15:25:00,60.94,60.96,60.86,60.9,67783.0,55.1428,55.1609,55.0704,55.1066,67783.0
2021-05-26 15:30:00,60.9,60.95,60.87,60.91,85303.0,55.1066,55.1518,55.0794,55.1156,85303.0
2021-05-26 15:35:00,60.91,60.91,60.85,60.9,133485.0,55.1156,55.1156,55.0613,55.1066,133485.0
2021-05-26 15:40:00,60.9,61.07,60.87,60.93,162559.0,55.1066,55.2604,55.0794,55.1337,162559.0
2021-05-26 15:45:00,60.93,60.95,60.78,60.84,113777.0,55.1337,55.1518,54.998,55.0523,113777.0
2021-05-26 15:50:00,60.83,60.87,60.78,60.85,134466.0,55.0432,55.0794,54.998,55.0613,134466.0
2021-05-26 15:55:00,60.84,60.84,60.6,60.77,512874.0,55.0523,55.0523,54.8351,54.989,512874.0
2021-05-27 09:30:00,60.88,61.25,60.79,61.25,104410.0,55.0885,55.4233,55.0071,55.4233,104410.0
2021-05-27 09:35:00,61.26,61.38,61.15,61.19,115173.0,55.4323,55.5409,55.3328,55.369,115173.0
2021-05-27 09:40:00,61.2,61.26,61.06,61.1,82433.0,55.378,55.4323,55.2514,55.2876,82433.0
2021-05-27 09:45:00,61.1,61.33,60.99,61.28,72142.0,55.2876,55.4957,55.188,55.4504,72142.0
2021-05-27 09:50:00,61.3,61.34,61.17,61.34,33991.0,55.4685,55.5047,55.3509,55.5047,33991.0
2021-05-27 09:55:00,61.35,61.5,61.24,61.44,65894.0,55.5138,55.6495,55.4142,55.5952,65894.0
2021-05-27 10:00:00,61.44,61.48,61.36,61.45,61357.0,55.5952,55.6314,55.5228,55.6043,61357.0
2021-05-27 10:05:00,61.44,61.5,61.34,61.38,103866.0,55.5952,55.6495,55.5047,55.5409,103866.0
2021-05-27 10:10:00,61.38,61.38,61.19,61.2,50754.0,55.5409,55.5409,55.369,55.378,50754.0
2021-05-27 10:15:00,61.2,61.32,61.19,61.31,45100.0,55.378,55.4866,55.369,55.4776,45100.0
2021-05-27 10:20:00,61.31,61.39,61.3,61.35,36289.0,55.4776,55.55,55.4685,55.5138,36289.0
2021-05-27 10:25:00,61.35,61.38,61.16,61.26,56732.0,55.5138,55.5409,55.3419,55.4323,56732.0
2021-05-27 10:30:00,61.24,61.3,61.19,61.3,34546.0,55.4142,55.4685,55.369,55.4685,34546.0
2021-05-27 10:35:00,61.29,61.31,61.23,61.27,42104.0,55.4595,55.4776,55.4052,55.4414,42104.0
2021-05-27 10:40:00,61.26,61.28,61.21,61.25,53097.0,55.4323,55.4504,55.3871,55.4233,53097.0
2021-05-27 10:45:00,61.24,61.26,61.17,61.2,28872.0,55.4142,55.4323,55.3509,55.378,28872.0
2021-05-27 10:50:00,61.19,61.2,61.07,61.17,63437.0,55.369,55.378,55.2604,55.3509,63437.0
2021-05-27 10:55:00,61.17,61.18,61.09,61.12,45940.0,55.3509,55.36,55.2785,55.3057,45940.0
2021-05-27 11:00:00,61.14,61.17,61.09,61.11,39468.0,55.3238,55.3509,55.2785,55.2966,39468.0
2021-05-27 11:05:00,61.1,61.26,61.08,61.22,32439.0,55.2876,55.4323,55.2695,55.3961,32439.0
2021-05-27 11:10:00,61.21,61.21,61.14,61.15,28289.0,55.3871,55.3871,55.3238,55.3328,28289.0
2021-05-27 11:15:00,61.17,61.21,61.14,61.17,23037.0,55.3509,55.3871,55.3238,55.3509,23037.0
2021-05-27 11:20:00,61.17,61.22,61.14,61.21,19370.0,55.3509,55.3961,55.3238,55.3871,19370.0
2021-05-27 11:25:00,61.22,61.27,61.17,61.18,35933.0,55.3961,55.4414,55.3509,55.36,35933.0
2021-05-27 11:30:00,61.18,61.28,61.13,61.23,46818.0,55.36,55.4504,55.3147,55.4052,46818.0
2021-05-27 11:35:00,61.22,61.25,61.21,61.23,32189.0,55.3961,55.4233,55.3871,55.4052,32189.0
2021-05-27 11:40:00,61.23,61.32,61.22,61.28,46681.0,55.4052,55.4866,55.3961,55.4504,46681.0
2021-05-27 11:45:00,61.27,61.34,61.25,61.3,34369.0,55.4414,55.5047,55.4233,55.4685,34369.0
2021-05-27 11:50:00,61.3,61.35,61.28,61.32,42767.0,55.4685,55.5138,55.4504,55.4866,42767.0
2021-05-27 11:55:00,61.31,61.34,61.29,61.29,49073.0,55.4776,55.5047,55.4595,55.4595,49073.0
2021-05-27 12:00:00,61.29,61.29,61.2,61.25,42925.0,55.4595,55.4595,55.378,55.4233,42925.0
2021-05-27 12:05:00,61.24,61.25,61.16,61.17,43941.0,55.4142,55.4233,55.3419,55.3509,43941.0
2021-05-27 12:10:00,61.16,61.24,61.15,61.22,31390.0,55.3419,55.4142,55.3328,55.3961,31390.0
2021-05-27 12:15:00,61.22,61.23,61.18,61.19,45549.0,55.3961,55.4052,55.36,55.369,45549.0
2021-05-27 12:20:00,61.19,61.2,61.15,61.18,52870.0,55.369,55.378,55.3328,55.36,52870.0
2021-05-27 12:25:00,61.19,61.25,61.18,61.2,22174.0,55.369,55.4233,55.36,55.378,22174.0
2021-05-27 12:30:00,61.2,61.26,61.18,61.19,27508.0,55.378,55.4323,55.36,55.369,27508.0
2021-05-27 12:35:00,61.19,61.24,61.17,61.23,29787.0,55.369,55.4142,55.3509,55.4052,29787.0
2021-05-27 12:40:00,61.24,61.25,61.18,61.18,24645.0,55.4142,55.4233,55.36,55.36,24645.0
2021-05-27 12:45:00,61.19,61.24,61.17,61.22,39605.0,55.369,55.4142,55.3509,55.3961,39605.0
2021-05-27 12:50:00,61.22,61.24,61.19,61.23,27245.0,55.3961,55.4142,55.369,55.4052,27245.0
2021-05-27 12:55:00,61.23,61.24,61.19,61.21,37100.0,55.4052,55.4142,55.369,55.3871,37100.0
2021-05-27 13:00:00,61.22,61.23,61.17,61.21,37512.0,55.3961,55.4052,55.3509,55.3871,37512.0
2021-05-27 13:05:00,61.21,61.32,61.21,61.29,24353.0,55.3871,55.4866,55.3871,55.4595,24353.0
2021-05-27 13:10:00,61.3,61.31,61.27,61.29,37511.0,55.4685,55.4776,55.4414,55.4595,37511.0
2021-05-27 13:15:00,61.28,61.32,61.21,61.26,44175.0,55.4504,55.4866,55.3871,55.4323,44175.0
2021-05-27 13:20:00,61.26,61.28,61.2,61.22,53390.0,55.4323,55.4504,55.378,55.3961,53390.0
2021-05-27 13:25:00,61.23,61.27,61.21,61.27,24992.0,55.4052,55.4414,55.3871,55.4414,24992.0
2021-05-27 13:30:00,61.26,61.27,61.23,61.23,50956.0,55.4323,55.4414,55.4052,55.4052,50956.0
2021-05-27 13:35:00,61.24,61.31,61.2,61.21,51567.0,55.4142,55.4776,55.378,55.3871,51567.0
2021-05-27 13:40:00,61.22,61.24,61.12,61.15,81308.0,55.3961,55.4142,55.3057,55.3328,81308.0
2021-05-27 13:45:00,61.14,61.26,61.13,61.26,56394.0,55.3238,55.4323,55.3147,55.4323,56394.0
2021-05-27 13:50:00,61.26,61.31,61.25,61.29,36452.0,55.4323,55.4776,55.4233,55.4595,36452.0
2021-05-27 13:55:00,61.3,61.37,61.29,61.35,31404.0,55.4685,55.5319,55.4595,55.5138,31404.0
2021-05-27 14:00:00,61.34,61.39,61.31,61.35,64690.0,55.5047,55.55,55.4776,55.5138,64690.0
2021-05-27 14:05:00,61.35,61.39,61.32,61.35,47861.0,55.5138,55.55,55.4866,55.5138,47861.0
2021-05-27 14:10:00,61.34,61.37,61.24,61.26,89021.0,55.5047,55.5319,55.4142,55.4323,89021.0
2021-05-27 14:15:00,61.26,61.36,61.25,61.35,47290.0,55.4323,55.5228,55.4233,55.5138,47290.0
2021-05-27 14:20:00,61.35,61.38,61.33,61.37,30011.0,55.5138,55.5409,55.4957,55.5319,30011.0
2021-05-27 14:25:00,61.37,61.42,61.36,61.41,54686.0,55.5319,55.5771,55.5228,55.5681,54686.0
2021-05-27 14:30:00,61.41,61.42,61.35,61.42,55413.0,55.5681,55.5771,55.5138,55.5771,55413.0
2021-05-27 14:35:00,61.43,61.44,61.37,61.4,32887.0,55.5862,55.5952,55.5319,55.559,32887.0
2021-05-27 14:40:00,61.4,61.43,61.35,61.39,39533.0,55.559,55.5862,55.5138,55.55,39533.0
2021-05-27 14:45:00,61.4,61.49,61.38,61.47,53893.0,55.559,55.6405,55.5409,55.6224,53893.0
2021-05-27 14:50:00,61.48,61.56,61.47,61.55,258168.0,55.6314,55.7038,55.6224,55.6948,258168.0
2021-05-27 14:55:00,61.55,61.58,61.51,61.56,48286.0,55.6948,55.7219,55.6586,55.7038,48286.0
2021-05-27 15:00:00,61.56,61.57,61.42,61.44,72409.0,55.7038,55.7129,55.5771,55.5952,72409.0
2021-05-27 15:05:00,61.43,61.44,61.33,61.34,25973.0,55.5862,55.5952,55.4957,55.5047,25973.0
2021-05-27 15:10:00,61.33,61.36,61.29,61.32,61449.0,55.4957,55.5228,55.4595,55.4866,61449.0
2021-05-27 15:15:00,61.32,61.36,61.27,61.32,59734.0,55.4866,55.5228,55.4414,55.4866,59734.0
2021-05-27 15:20:00,61.31,61.36,61.3,61.36,117084.0,55.4776,55.5228,55.4685,55.5228,117084.0
2021-05-27 15:25:00,61.36,61.45,61.34,61.44,81115.0,55.5228,55.6043,55.5047,55.5952,81115.0
2021-05-27 15:30:00,61.45,61.5,61.4,61.48,55642.0,55.6043,55.6495,55.559,55.6314,55642.0
2021-05-27 15:35:00,61.48,61.51,61.44,61.46,80171.0,55.6314,55.6586,55.5952,55.6133,80171.0
2021-05-27 15:40:00,61.46,61.49,61.43,61.45,60993.0,55.6133,55.6405,55.5862,55.6043,60993.0
2021-05-27 15:45:00,61.45,61.48,61.39,61.42,125431.0,55.6043,55.6314,55.55,55.5771,125431.0
2021-05-27 15:50:00,61.41,61.49,61.37,61.48,176365.0,55.5681,55.6405,55.5319,55.6314,176365.0
2021-05-27 15:55:00,61.48,61.51,61.4,61.4,316345.0,55.6314,55.6586,55.559,55.559,316345.0
2021-05-28 09:30:00,61.59,61.68,61.37,61.58,133193.0,55.7309,55.8124,55.5319,55.7219,133193.0
2021-05-28 09:35:00,61.59,61.71,61.34,61.44,50153.0,55.7309,55.8395,55.5047,55.5952,50153.0
2021-05-28 09:40:00,61.43,61.52,61.38,61.39,40706.0,55.5862,55.6676,55.5409,55.55,40706.0
2021-05-28 09:45:00,61.39,61.49,61.36,61.45,60491.0,55.55,55.6405,55.5228,55.6043,60491.0
2021-05-28 09:50:00,61.44,61.65,61.42,61.54,23201.0,55.5952,55.7852,55.5771,55.6857,23201.0
2021-05-28 09:55:00,61.56,61.62,61.47,61.55,34743.0,55.7038,55.7581,55.6224,55.6948,34743.0
2021-05-28 10:00:00,61.55,61.62,61.45,61.46,34058.0,55.6948,55.7581,55.6043,55.6133,34058.0
2021-05-28 10:05:00,61.47,61.49,61.27,61.33,66011.0,55.6224,55.6405,55.4414,55.4957,66011.0
2021-05-28 10:10:00,61.34,61.38,61.18,61.34,80101.0,55.5047,55.5409,55.36,55.5047,80101.0
2021-05-28 10:15:00,61.35,61.49,61.34,61.35,70708.0,55.5138,55.6405,55.5047,55.5138,70708.0
2021-05-28 10:20:00,61.36,61.5,61.34,61.45,42325.0,55.5228,55.6495,55.5047,55.6043,42325.0
2021-05-28 10:25:00,61.45,61.63,61.4,61.6,98761.0,55.6043,55.7671,55.559,55.74,98761.0
2021-05-28 10:30:00,61.61,61.77,61.59,61.75,99578.0,55.749,55.8938,55.7309,55.8757,99578.0
2021-05-28 10:35:00,61.75,61.79,61.58,61.67,92551.0,55.8757,55.9119,55.7219,55.8033,92551.0
2021-05-28 10:40:00,61.67,61.83,61.66,61.82,57643.0,55.8033,55.9481,55.7943,55.9391,57643.0
2021-05-28 10:45:00,61.8,61.82,61.7,61.8,119234.0,55.921,55.9391,55.8305,55.921,119234.0
2021-05-28 10:50:00,61.79,61.82,61.72,61.8,55165.0,55.9119,55.9391,55.8486,55.921,55165.0
2021-05-28 10:55:00,61.79,61.79,61.72,61.72,45982.0,55.9119,55.9119,55.8486,55.8486,45982.0
2021-05-28 11:00:00,61.72,61.82,61.72,61.8,33294.0,55.8486,55.9391,55.8486,55.921,33294.0
2021-05-28 11:05:00,61.8,61.87,61.74,61.86,34530.0,55.921,55.9843,55.8667,55.9753,34530.0
2021-05-28 11:10:00,61.85,61.87,61.75,61.77,18079.0,55.9662,55.9843,55.8757,55.8938,18079.0
2021-05-28 11:15:00,61.78,61.81,61.73,61.74,25224.0,55.9029,55.93,55.8576,55.8667,25224.0
2021-05-28 11:20:00,61.73,61.8,61.71,61.75,31049.0,55.8576,55.921,55.8395,55.8757,31049.0
2021-05-28 11:25:00,61.75,61.77,61.63,61.66,50260.0,55.8757,55.8938,55.7671,55.7943,50260.0
2021-05-28 11:30:00,61.67,61.71,61.6,61.65,101592.0,55.8033,55.8395,55.74,55.7852,101592.0
2021-05-28 11:35:00,61.66,61.73,61.6,61.65,36040.0,55.7943,55.8576,55.74,55.7852,36040.0
2021-05-28 11:40:00,61.64,61.64,61.54,61.58,44873.0,55.7762,55.7762,55.6857,55.7219,44873.0
2021-05-28 11:45:00,61.57,61.65,61.52,61.62,33308.0,55.7129,55.7852,55.6676,55.7581,33308.0
2021-05-28 11:50:00,61.62,61.78,61.62,61.77,28969.0,55.7581,55.9029,55.7581,55.8938,28969.0
2021-05-28 11:55:00,61.77,61.77,61.68,61.69,15439.0,55.8938,55.8938,55.8124,55.8214,15439.0
2021-05-28 12:00:00,61.67,61.71,61.66,61.67,19563.0,55.8033,55.8395,55.7943,55.8033,19563.0
2021-05-28 12:05:00,61.66,61.67,61.6,61.62,13487.0,55.7943,55.8033,55.74,55.7581,13487.0
2021-05-28 12:10:00,61.62,61.71,61.61,61.71,35160.0,55.7581,55.8395,55.749,55.8395,35160.0
2021-05-28 12:15:00,61.71,61.79,61.7,61.78,36306.0,55.8395,55.9119,55.8305,55.9029,36306.0
2021-05-28 12:20:00,61.78,61.83,61.77,61.78,21799.0,55.9029,55.9481,55.8938,55.9029,21799.0
2021-05-28 12:25:00,61.78,61.81,61.77,61.77,18671.0,55.9029,55.93,55.8938,55.8938,18671.0
2021-05-28 12:30:00,61.76,61.77,61.73,61.74,20039.0,55.8848,55.8938,55.8576,55.8667,20039.0
2021-05-28 12:35:00,61.74,61.76,61.71,61.73,14931.0,55.8667,55.8848,55.8395,55.8576,14931.0
2021-05-28 12:40:00,61.73,61.78,61.72,61.73,19292.0,55.8576,55.9029,55.8486,55.8576,19292.0
2021-05-28 12:45:00,61.73,61.73,61.66,61.68,22386.0,55.8576,55.8576,55.7943,55.8124,22386.0
2021-05-28 12:50:00,61.67,61.69,61.62,61.68,27131.0,55.8033,55.8214,55.7581,55.8124,27131.0
2021-05-28 12:55:00,61.67,61.68,61.61,61.63,15072.0,55.8033,55.8124,55.749,55.7671,15072.0
2021-05-28 13:00:00,61.63,61.64,61.61,61.62,15126.0,55.7671,55.7762,55.749,55.7581,15126.0
2021-05-28 13:05:00,61.62,61.63,61.6,61.63,13894.0,55.7581,55.7671,55.74,55.7671,13894.0
2021-05-28 13:10:00,61.63,61.67,61.6,61.63,31547.0,55.7671,55.8033,55.74,55.7671,31547.0
2021-05-28 13:15:00,61.63,61.73,61.6,61.72,29262.0,55.7671,55.8576,55.74,55.8486,29262.0
2021-05-28 13:20:00,61.72,61.79,61.71,61.79,21895.0,55.8486,55.9119,55.8395,55.9119,21895.0
2021-05-28 13:25:00,61.78,61.91,61.77,61.89,55949.0,55.9029,56.0205,55.8938,56.0024,55949.0
2021-05-28 13:30:00,61.89,61.91,61.83,61.87,33655.0,56.0024,56.0205,55.9481,55.9843,33655.0
2021-05-28 13:35:00,61.87,61.91,61.85,61.87,46372.0,55.9843,56.0205,55.9662,55.9843,46372.0
2021-05-28 13:40:00,61.87,61.9,61.83,61.89,19794.0,55.9843,56.0115,55.9481,56.0024,19794.0
2021-05-28 13:45:00,61.9,61.97,61.89,61.95,39011.0,56.0115,56.0748,56.0024,56.0567,39011.0
2021-05-28 13:50:00,61.96,61.97,61.91,61.91,42212.0,56.0658,56.0748,56.0205,56.0205,42212.0
2021-05-28 13:55:00,61.91,61.93,61.86,61.87,22392.0,56.0205,56.0386,55.9753,55.9843,22392.0
2021-05-28 14:00:00,61.88,61.95,61.86,61.93,37478.0,55.9934,56.0567,55.9753,56.0386,37478.0
2021-05-28 14:05:00,61.93,61.93,61.83,61.87,36882.0,56.0386,56.0386,55.9481,55.9843,36882.0
2021-05-28 14:10:00,61.86,61.86,61.79,61.84,32221.0,55.9753,55.9753,55.9119,55.9572,32221.0
2021-05-28 14:15:00,61.85,61.89,61.84,61.86,24906.0,55.9662,56.0024,55.9572,55.9753,24906.0
2021-05-28 14:20:00,61.85,61.88,61.8,61.83,36596.0,55.9662,55.9934,55.921,55.9481,36596.0
2021-05-28 14:25:00,61.82,61.84,61.77,61.8,31984.0,55.9391,55.9572,55.8938,55.921,31984.0
2021-05-28 14:30:00,61.81,61.84,61.78,61.82,35559.0,55.93,55.9572,55.9029,55.9391,35559.0
2021-05-28 14:35:00,61.82,61.82,61.77,61.77,23337.0,55.9391,55.9391,55.8938,55.8938,23337.0
2021-05-28 14:40:00,61.78,61.82,61.77,61.8,37610.0,55.9029,55.9391,55.8938,55.921,37610.0
2021-05-28 14:45:00,61.8,61.81,61.7,61.72,27763.0,55.921,55.93,55.8305,55.8486,27763.0
2021-05-28 14:50:00,61.72,61.78,61.7,61.78,33743.0,55.8486,55.9029,55.8305,55.9029,33743.0
2021-05-28 14:55:00,61.78,61.79,61.74,61.75,32385.0,55.9029,55.9119,55.8667,55.8757,32385.0
2021-05-28 15:00:00,61.75,61.78,61.73,61.77,33054.0,55.8757,55.9029,55.8576,55.8938,33054.0
2021-05-28 15:05:00,61.78,61.78,61.73,61.75,37694.0,55.9029,55.9029,55.8576,55.8757,37694.0
2021-05-28 15:10:00,61.76,61.87,61.73,61.86,57042.0,55.8848,55.9843,55.8576,55.9753,57042.0
2021-05-28 15:15:00,61.87,61.88,61.81,61.87,40914.0,55.9843,55.9934,55.93,55.9843,40914.0
2021-05-28 15:20:00,61.87,61.9,61.85,61.88,40327.0,55.9843,56.0115,55.9662,55.9934,40327.0
2021-05-28 15:25:00,61.88,61.88,61.83,61.84,29607.0,55.9934,55.9934,55.9481,55.9572,29607.0
2021-05-28 15:30:00,61.83,61.86,61.78,61.81,52687.0,55.9481,55.9753,55.9029,55.93,52687.0
2021-05-28 15:35:00,61.82,61.95,61.81,61.91,65975.0,55.9391,56.0567,55.93,56.0205,65975.0
2021-05-28 15:40:00,61.9,61.91,61.75,61.76,152427.0,56.0115,56.0205,55.8757,55.8848,152427.0
2021-05-28 15:45:00,61.77,61.82,61.73,61.78,124890.0,55.8938,55.9391,55.8576,55.9029,124890.0
2021-05-28 15:50:00,61.78,61.81,61.72,61.78,219155.0,55.9029,55.93,55.8486,55.9029,219155.0
2021-05-28 15:55:00,61.79,61.91,61.49,61.77,1182232.0,55.9119,56.0205,55.6405,55.8938,1182232.0
2021-06-01 09:30:00,62.5,63.05,62.09,62.88,490531.0,56.5544,57.0521,56.1834,56.8982,490531.0
2021-06-01 09:35:00,62.9,62.92,62.24,62.3,206357.0,56.9163,56.9344,56.3191,56.3734,206357.0
2021-06-01 09:40:00,62.29,62.53,62.19,62.44,165324.0,56.3644,56.5815,56.2739,56.5001,165324.0
2021-06-01 09:45:00,62.42,62.5,62.33,62.5,120964.0,56.482,56.5544,56.4006,56.5544,120964.0
2021-06-01 09:50:00,62.5,62.57,62.31,62.46,136112.0,56.5544,56.6177,56.3825,56.5182,136112.0
2021-06-01 09:55:00,62.45,62.5,62.34,62.39,74100.0,56.5091,56.5544,56.4096,56.4548,74100.0
2021-06-01 10:00:00,62.41,62.57,62.34,62.42,118894.0,56.4729,56.6177,56.4096,56.482,118894.0
2021-06-01 10:05:00,62.43,62.57,62.41,62.54,91600.0,56.491,56.6177,56.4729,56.5906,91600.0
2021-06-01 10:10:00,62.54,62.7,62.4,62.67,112199.0,56.5906,56.7354,56.4639,56.7082,112199.0
2021-06-01 10:15:00,62.68,62.68,62.36,62.42,95984.0,56.7173,56.7173,56.4277,56.482,95984.0
2021-06-01 10:20:00,62.42,62.53,62.22,62.31,159294.0,56.482,56.5815,56.301,56.3825,159294.0
2021-06-01 10:25:00,62.3,62.33,62.19,62.28,76727.0,56.3734,56.4006,56.2739,56.3553,76727.0
2021-06-01 10:30:00,62.29,62.49,62.26,62.49,110111.0,56.3644,56.5453,56.3372,56.5453,110111.0
2021-06-01 10:35:00,62.49,62.51,62.33,62.5,64733.0,56.5453,56.5634,56.4006,56.5544,64733.0
2021-06-01 10:40:00,62.49,62.71,62.49,62.68,52975.0,56.5453,56.7444,56.5453,56.7173,52975.0
2021-06-01 10:45:00,62.68,62.7,62.32,62.35,49342.0,56.7173,56.7354,56.3915,56.4187,49342.0
2021-06-01 10:50:00,62.34,62.58,62.32,62.51,53484.0,56.4096,56.6268,56.3915,56.5634,53484.0
2021-06-01 10:55:00,62.52,62.53,62.35,62.42,57462.0,56.5725,56.5815,56.4187,56.482,57462.0
2021-06-01 11:00:00,62.43,62.53,62.41,62.51,51102.0,56.491,56.5815,56.4729,56.5634,51102.0
2021-06-01 11:05:00,62.51,62.56,62.43,62.47,69636.0,56.5634,56.6087,56.491,56.5272,69636.0
2021-06-01 11:10:00,62.46,62.54,62.46,62.52,20405.0,56.5182,56.5906,56.5182,56.5725,20405.0
2021-06-01 11:15:00,62.52,62.59,62.45,62.47,29112.0,56.5725,56.6358,56.5091,56.5272,29112.0
2021-06-01 11:20:00,62.48,62.48,62.33,62.33,31010.0,56.5363,56.5363,56.4006,56.4006,31010.0
2021-06-01 11:25:00,62.32,62.39,62.3,62.33,30939.0,56.3915,56.4548,56.3734,56.4006,30939.0
2021-06-01 11:30:00,62.34,62.35,62.2,62.24,40180.0,56.4096,56.4187,56.2829,56.3191,40180.0
2021-06-01 11:35:00,62.25,62.33,62.15,62.15,23748.0,56.3282,56.4006,56.2377,56.2377,23748.0
2021-06-01 11:40:00,62.14,62.29,62.12,62.28,53615.0,56.2286,56.3644,56.2105,56.3553,53615.0
2021-06-01 11:45:00,62.27,62.32,62.21,62.25,45851.0,56.3463,56.3915,56.292,56.3282,45851.0
2021-06-01 11:50:00,62.25,62.35,62.22,62.34,20626.0,56.3282,56.4187,56.301,56.4096,20626.0
2021-06-01 11:55:00,62.35,62.39,62.32,62.33,19084.0,56.4187,56.4548,56.3915,56.4006,19084.0
2021-06-01 12:00:00,62.32,62.39,62.29,62.37,33122.0,56.3915,56.4548,56.3644,56.4367,33122.0
2021-06-01 12:05:00,62.37,62.4,62.23,62.25,32482.0,56.4367,56.4639,56.3101,56.3282,32482.0
2021-06-01 12:10:00,62.26,62.36,62.23,62.32,34697.0,56.3372,56.4277,56.3101,56.3915,34697.0
2021-06-01 12:15:00,62.32,62.41,62.32,62.35,21542.0,56.3915,56.4729,56.3915,56.4187,21542.0
2021-06-01 12:20:00,62.35,62.42,62.34,62.35,36761.0,56.4187,56.482,56.4096,56.4187,36761.0
2021-06-01 12:25:00,62.35,62.39,62.34,62.35,29464.0,56.4187,56.4548,56.4096,56.4187,29464.0
2021-06-01 12:30:00,62.35,62.38,62.31,62.35,27753.0,56.4187,56.4458,56.3825,56.4187,27753.0
2021-06-01 12:35:00,62.35,62.39,62.33,62.36,23511.0,56.4187,56.4548,56.4006,56.4277,23511.0
2021-06-01 12:40:00,62.36,62.42,62.33,62.34,24565.0,56.4277,56.482,56.4006,56.4096,24565.0
2021-06-01 12:45:00,62.35,62.46,62.33,62.45,31219.0,56.4187,56.5182,56.4006,56.5091,31219.0
2021-06-01 12:50:00,62.45,62.49,62.41,62.48,24016.0,56.5091,56.5453,56.4729,56.5363,24016.0
2021-06-01 12:55:00,62.49,62.55,62.46,62.55,37612.0,56.5453,56.5996,56.5182,56.5996,37612.0
2021-06-01 13:00:00,62.55,62.55,62.38,62.38,42055.0,56.5996,56.5996,56.4458,56.4458,42055.0
2021-06-01 13:05:00,62.38,62.43,62.36,62.41,31860.0,56.4458,56.491,56.4277,56.4729,31860.0
2021-06-01 13:10:00,62.41,62.44,62.38,62.44,16093.0,56.4729,56.5001,56.4458,56.5001,16093.0
2021-06-01 13:15:00,62.44,62.47,62.41,62.44,22688.0,56.5001,56.5272,56.4729,56.5001,22688.0
2021-06-01 13:20:00,62.44,62.49,62.42,62.48,22596.0,56.5001,56.5453,56.482,56.5363,22596.0
2021-06-01 13:25:00,62.48,62.48,62.34,62.34,31105.0,56.5363,56.5363,56.4096,56.4096,31105.0
2021-06-01 13:30:00,62.34,62.39,62.33,62.37,25453.0,56.4096,56.4548,56.4006,56.4367,25453.0
2021-06-01 13:35:00,62.38,62.45,62.38,62.39,25776.0,56.4458,56.5091,56.4458,56.4548,25776.0
2021-06-01 13:40:00,62.38,62.38,62.31,62.34,20657.0,56.4458,56.4458,56.3825,56.4096,20657.0
2021-06-01 13:45:00,62.35,62.36,62.31,62.33,16620.0,56.4187,56.4277,56.3825,56.4006,16620.0
2021-06-01 13:50:00,62.34,62.4,62.34,62.4,16843.0,56.4096,56.4639,56.4096,56.4639,16843.0
2021-06-01 13:55:00,62.4,62.49,62.39,62.48,25743.0,56.4639,56.5453,56.4548,56.5363,25743.0
2021-06-01 14:00:00,62.47,62.59,62.46,62.57,34940.0,56.5272,56.6358,56.5182,56.6177,34940.0
2021-06-01 14:05:00,62.57,62.6,62.55,62.56,24953.0,56.6177,56.6449,56.5996,56.6087,24953.0
2021-06-01 14:10:00,62.57,62.57,62.51,62.55,30398.0,56.6177,56.6177,56.5634,56.5996,30398.0
2021-06-01 14:15:00,62.54,62.58,62.51,62.55,23837.0,56.5906,56.6268,56.5634,56.5996,23837.0
2021-06-01 14:20:00,62.55,62.61,62.55,62.58,24140.0,56.5996,56.6539,56.5996,56.6268,24140.0
2021-06-01 14:25:00,62.57,62.61,62.55,62.59,19749.0,56.6177,56.6539,56.5996,56.6358,19749.0
2021-06-01 14:30:00,62.59,62.62,62.57,62.59,29901.0,56.6358,56.663,56.6177,56.6358,29901.0
2021-06-01 14:35:00,62.59,62.61,62.54,62.56,25715.0,56.6358,56.6539,56.5906,56.6087,25715.0
2021-06-01 14:40:00,62.57,62.58,62.49,62.52,31252.0,56.6177,56.6268,56.5453,56.5725,31252.0
2021-06-01 14:45:00,62.51,62.55,62.5,62.54,26455.0,56.5634,56.5996,56.5544,56.5906,26455.0
2021-06-01 14:50:00,62.54,62.54,62.44,62.51,25193.0,56.5906,56.5906,56.5001,56.5634,25193.0
2021-06-01 14:55:00,62.51,62.56,62.49,62.54,34001.0,56.5634,56.6087,56.5453,56.5906,34001.0
2021-06-01 15:00:00,62.54,62.55,62.45,62.47,54825.0,56.5906,56.5996,56.5091,56.5272,54825.0
2021-06-01 15:05:00,62.47,62.49,62.41,62.42,34536.0,56.5272,56.5453,56.4729,56.482,34536.0
2021-06-01 15:10:00,62.42,62.45,62.36,62.42,36333.0,56.482,56.5091,56.4277,56.482,36333.0
2021-06-01 15:15:00,62.43,62.45,62.38,62.39,40255.0,56.491,56.5091,56.4458,56.4548,40255.0
2021-06-01 15:20:00,62.39,62.48,62.35,62.46,56785.0,56.4548,56.5363,56.4187,56.5182,56785.0
2021-06-01 15:25:00,62.47,62.47,62.39,62.46,50926.0,56.5272,56.5272,56.4548,56.5182,50926.0
2021-06-01 15:30:00,62.45,62.48,62.35,62.45,73860.0,56.5091,56.5363,56.4187,56.5091,73860.0
2021-06-01 15:35:00,62.45,62.51,62.42,62.48,63151.0,56.5091,56.5634,56.482,56.5363,63151.0
2021-06-01 15:40:00,62.48,62.51,62.42,62.49,80693.0,56.5363,56.5634,56.482,56.5453,80693.0
2021-06-01 15:45:00,62.49,62.58,62.48,62.54,134828.0,56.5453,56.6268,56.5363,56.5906,134828.0
2021-06-01 15:50:00,62.55,62.59,62.49,62.57,134001.0,56.5996,56.6358,56.5453,56.6177,134001.0
2021-06-01 15:55:00,62.57,62.57,62.41,62.49,291769.0,56.6177,56.6177,56.4729,56.5453,291769.0
2021-06-02 09:30:00,63.0,63.01,62.14,62.21,183072.0,57.0068,57.0159,56.2286,56.292,183072.0
2021-06-02 09:35:00,62.23,62.52,62.18,62.36,58392.0,56.3101,56.5725,56.2648,56.4277,58392.0
2021-06-02 09:40:00,62.34,62.67,62.26,62.62,55975.0,56.4096,56.7082,56.3372,56.663,55975.0
2021-06-02 09:45:00,62.63,62.84,62.51,62.82,83737.0,56.672,56.862,56.5634,56.8439,83737.0
2021-06-02 09:50:00,62.82,62.86,62.73,62.84,57627.0,56.8439,56.8801,56.7625,56.862,57627.0
2021-06-02 09:55:00,62.84,62.85,62.64,62.73,45264.0,56.862,56.8711,56.6811,56.7625,45264.0
2021-06-02 10:00:00,62.74,62.79,62.66,62.77,53796.0,56.7715,56.8168,56.6992,56.7987,53796.0
2021-06-02 10:05:00,62.77,62.99,62.74,62.95,65008.0,56.7987,56.9978,56.7715,56.9616,65008.0
2021-06-02 10:10:00,62.93,63.0,62.89,62.98,41557.0,56.9435,57.0068,56.9073,56.9887,41557.0
2021-06-02 10:15:00,62.98,62.98,62.81,62.92,63287.0,56.9887,56.9887,56.8349,56.9344,63287.0
2021-06-02 10:20:00,62.91,62.98,62.76,62.79,58020.0,56.9254,56.9887,56.7896,56.8168,58020.0
2021-06-02 10:25:00,62.79,62.91,62.74,62.85,48982.0,56.8168,56.9254,56.7715,56.8711,48982.0
2021-06-02 10:30:00,62.86,62.92,62.8,62.85,46564.0,56.8801,56.9344,56.8258,56.8711,46564.0
2021-06-02 10:35:00,62.84,62.84,62.74,62.78,41120.0,56.862,56.862,56.7715,56.8077,41120.0
2021-06-02 10:40:00,62.78,62.88,62.71,62.86,62590.0,56.8077,56.8982,56.7444,56.8801,62590.0
2021-06-02 10:45:00,62.86,62.87,62.69,62.77,59269.0,56.8801,56.8892,56.7263,56.7987,59269.0
2021-06-02 10:50:00,62.78,62.88,62.74,62.85,49812.0,56.8077,56.8982,56.7715,56.8711,49812.0
2021-06-02 10:55:00,62.85,62.9,62.77,62.77,50593.0,56.8711,56.9163,56.7987,56.7987,50593.0
2021-06-02 11:00:00,62.78,62.87,62.63,62.84,55824.0,56.8077,56.8892,56.672,56.862,55824.0
2021-06-02 11:05:00,62.84,62.9,62.81,62.84,63752.0,56.862,56.9163,56.8349,56.862,63752.0
2021-06-02 11:10:00,62.84,62.89,62.79,62.84,58690.0,56.862,56.9073,56.8168,56.862,58690.0
2021-06-02 11:15:00,62.83,62.92,62.81,62.92,71494.0,56.853,56.9344,56.8349,56.9344,71494.0
2021-06-02 11:20:00,62.92,62.94,62.86,62.93,68263.0,56.9344,56.9525,56.8801,56.9435,68263.0
2021-06-02 11:25:00,62.92,62.94,62.79,62.86,77848.0,56.9344,56.9525,56.8168,56.8801,77848.0
2021-06-02 11:30:00,62.87,62.98,62.82,62.98,61202.0,56.8892,56.9887,56.8439,56.9887,61202.0
2021-06-02 11:35:00,62.99,63.02,62.9,62.95,107825.0,56.9978,57.0249,56.9163,56.9616,107825.0
2021-06-02 11:40:00,62.95,63.01,62.92,63.0,77510.0,56.9616,57.0159,56.9344,57.0068,77510.0
2021-06-02 11:45:00,62.99,63.03,62.96,63.0,115846.0,56.9978,57.034,56.9706,57.0068,115846.0
2021-06-02 11:50:00,63.0,63.02,62.94,62.97,66027.0,57.0068,57.0249,56.9525,56.9797,66027.0
2021-06-02 11:55:00,62.96,63.04,62.95,62.99,85372.0,56.9706,57.043,56.9616,56.9978,85372.0
2021-06-02 12:00:00,62.99,63.01,62.93,62.94,63046.0,56.9978,57.0159,56.9435,56.9525,63046.0
2021-06-02 12:05:00,62.93,63.05,62.92,63.02,96001.0,56.9435,57.0521,56.9344,57.0249,96001.0
2021-06-02 12:10:00,63.02,63.09,63.0,63.08,78059.0,57.0249,57.0883,57.0068,57.0792,78059.0
2021-06-02 12:15:00,63.07,63.25,63.05,63.23,208084.0,57.0702,57.233,57.0521,57.2149,208084.0
2021-06-02 12:20:00,63.22,63.38,63.21,63.33,127628.0,57.2059,57.3507,57.1968,57.3054,127628.0
2021-06-02 12:25:00,63.32,63.32,63.19,63.19,121722.0,57.2964,57.2964,57.1787,57.1787,121722.0
2021-06-02 12:30:00,63.18,63.22,63.04,63.09,122339.0,57.1697,57.2059,57.043,57.0883,122339.0
2021-06-02 12:35:00,63.08,63.17,63.05,63.09,73355.0,57.0792,57.1606,57.0521,57.0883,73355.0
2021-06-02 12:40:00,63.08,63.08,62.94,62.99,43954.0,57.0792,57.0792,56.9525,56.9978,43954.0
2021-06-02 12:45:00,62.99,63.04,62.97,63.0,43676.0,56.9978,57.043,56.9797,57.0068,43676.0
2021-06-02 12:50:00,63.0,63.04,62.95,62.97,52930.0,57.0068,57.043,56.9616,56.9797,52930.0
2021-06-02 12:55:00,62.97,62.99,62.94,62.96,38089.0,56.9797,56.9978,56.9525,56.9706,38089.0
2021-06-02 13:00:00,62.97,63.06,62.96,63.03,71919.0,56.9797,57.0611,56.9706,57.034,71919.0
2021-06-02 13:05:00,63.04,63.15,63.02,63.15,53429.0,57.043,57.1425,57.0249,57.1425,53429.0
2021-06-02 13:10:00,63.16,63.16,63.09,63.14,33492.0,57.1516,57.1516,57.0883,57.1335,33492.0
2021-06-02 13:15:00,63.14,63.21,63.11,63.11,41748.0,57.1335,57.1968,57.1064,57.1064,41748.0
2021-06-02 13:20:00,63.12,63.13,63.04,63.05,28969.0,57.1154,57.1244,57.043,57.0521,28969.0
2021-06-02 13:25:00,63.05,63.13,63.02,63.1,37189.0,57.0521,57.1244,57.0249,57.0973,37189.0
2021-06-02 13:30:00,63.09,63.1,62.95,62.95,34140.0,57.0883,57.0973,56.9616,56.9616,34140.0
2021-06-02 13:35:00,62.95,62.99,62.91,62.94,58947.0,56.9616,56.9978,56.9254,56.9525,58947.0
2021-06-02 13:40:00,62.94,62.98,62.91,62.97,26917.0,56.9525,56.9887,56.9254,56.9797,26917.0
2021-06-02 13:45:00,62.96,62.97,62.7,62.71,66200.0,56.9706,56.9797,56.7354,56.7444,66200.0
2021-06-02 13:50:00,62.71,62.84,62.68,62.82,54327.0,56.7444,56.862,56.7173,56.8439,54327.0
2021-06-02 13:55:00,62.82,62.89,62.8,62.87,66521.0,56.8439,56.9073,56.8258,56.8892,66521.0
2021-06-02 14:00:00,62.87,62.99,62.87,62.93,45542.0,56.8892,56.9978,56.8892,56.9435,45542.0
2021-06-02 14:05:00,62.94,62.96,62.78,62.78,62466.0,56.9525,56.9706,56.8077,56.8077,62466.0
2021-06-02 14:10:00,62.79,62.83,62.71,62.8,41452.0,56.8168,56.853,56.7444,56.8258,41452.0
2021-06-02 14:15:00,62.79,62.91,62.78,62.82,51625.0,56.8168,56.9254,56.8077,56.8439,51625.0
2021-06-02 14:20:00,62.82,62.94,62.81,62.93,45885.0,56.8439,56.9525,56.8349,56.9435,45885.0
2021-06-02 14:25:00,62.93,62.99,62.92,62.94,37068.0,56.9435,56.9978,56.9344,56.9525,37068.0
2021-06-02 14:30:00,62.95,63.0,62.9,62.99,37771.0,56.9616,57.0068,56.9163,56.9978,37771.0
2021-06-02 14:35:00,62.99,63.1,62.99,63.1,38001.0,56.9978,57.0973,56.9978,57.0973,38001.0
2021-06-02 14:40:00,63.09,63.1,63.05,63.1,46473.0,57.0883,57.0973,57.0521,57.0973,46473.0
2021-06-02 14:45:00,63.09,63.15,63.08,63.12,51818.0,57.0883,57.1425,57.0792,57.1154,51818.0
2021-06-02 14:50:00,63.12,63.12,63.04,63.05,50265.0,57.1154,57.1154,57.043,57.0521,50265.0
2021-06-02 14:55:00,63.05,63.06,63.0,63.03,78875.0,57.0521,57.0611,57.0068,57.034,78875.0
2021-06-02 15:00:00,63.03,63.04,63.0,63.04,66048.0,57.034,57.043,57.0068,57.043,66048.0
2021-06-02 15:05:00,63.04,63.04,62.99,63.01,54455.0,57.043,57.043,56.9978,57.0159,54455.0
2021-06-02 15:10:00,63.0,63.03,62.98,63.01,71047.0,57.0068,57.034,56.9887,57.0159,71047.0
2021-06-02 15:15:00,63.02,63.02,62.94,62.95,54775.0,57.0249,57.0249,56.9525,56.9616,54775.0
2021-06-02 15:20:00,62.94,62.96,62.89,62.92,66240.0,56.9525,56.9706,56.9073,56.9344,66240.0
2021-06-02 15:25:00,62.92,62.93,62.85,62.91,56674.0,56.9344,56.9435,56.8711,56.9254,56674.0
2021-06-02 15:30:00,62.92,62.94,62.83,62.85,52697.0,56.9344,56.9525,56.853,56.8711,52697.0
2021-06-02 15:35:00,62.86,62.99,62.84,62.96,96753.0,56.8801,56.9978,56.862,56.9706,96753.0
2021-06-02 15:40:00,62.96,62.97,62.88,62.95,86285.0,56.9706,56.9797,56.8982,56.9616,86285.0
2021-06-02 15:45:00,62.95,62.97,62.85,62.88,101699.0,56.9616,56.9797,56.8711,56.8982,101699.0
2021-06-02 15:50:00,62.88,63.0,62.86,62.93,184300.0,56.8982,57.0068,56.8801,56.9435,184300.0
2021-06-02 15:55:00,62.91,63.03,62.91,62.99,323793.0,56.9254,57.034,56.9254,56.9978,323793.0
2021-06-03 09:30:00,62.9,63.0,62.47,62.6,114668.0,56.9163,57.0068,56.5272,56.6449,114668.0
2021-06-03 09:35:00,62.65,62.89,62.65,62.72,76643.0,56.6901,56.9073,56.6901,56.7535,76643.0
2021-06-03 09:40:00,62.72,62.97,62.56,62.63,62825.0,56.7535,56.9797,56.6087,56.672,62825.0
2021-06-03 09:45:00,62.63,62.85,62.59,62.75,62076.0,56.672,56.8711,56.6358,56.7806,62076.0
2021-06-03 09:50:00,62.76,62.97,62.69,62.92,49414.0,56.7896,56.9797,56.7263,56.9344,49414.0
2021-06-03 09:55:00,62.91,63.02,62.9,62.99,89847.0,56.9254,57.0249,56.9163,56.9978,89847.0
2021-06-03 10:00:00,62.98,63.25,62.95,63.23,65431.0,56.9887,57.233,56.9616,57.2149,65431.0
2021-06-03 10:05:00,63.23,63.29,63.14,63.16,67507.0,57.2149,57.2692,57.1335,57.1516,67507.0
2021-06-03 10:10:00,63.16,63.2,63.0,63.02,58418.0,57.1516,57.1878,57.0068,57.0249,58418.0
2021-06-03 10:15:00,63.03,63.06,62.97,63.0,56462.0,57.034,57.0611,56.9797,57.0068,56462.0
2021-06-03 10:20:00,63.0,63.11,62.98,63.09,44249.0,57.0068,57.1064,56.9887,57.0883,44249.0
2021-06-03 10:25:00,63.09,63.1,62.93,62.98,44888.0,57.0883,57.0973,56.9435,56.9887,44888.0
2021-06-03 10:30:00,62.98,63.15,62.98,63.02,63270.0,56.9887,57.1425,56.9887,57.0249,63270.0
2021-06-03 10:35:00,63.02,63.13,63.01,63.06,42183.0,57.0249,57.1244,57.0159,57.0611,42183.0
2021-06-03 10:40:00,63.06,63.16,63.01,63.16,44085.0,57.0611,57.1516,57.0159,57.1516,44085.0
2021-06-03 10:45:00,63.16,63.28,63.14,63.27,62120.0,57.1516,57.2602,57.1335,57.2511,62120.0
2021-06-03 10:50:00,63.27,63.29,63.2,63.26,38018.0,57.2511,57.2692,57.1878,57.2421,38018.0
2021-06-03 10:55:00,63.27,63.29,63.13,63.18,41649.0,57.2511,57.2692,57.1244,57.1697,41649.0
2021-06-03 11:00:00,63.17,63.19,63.07,63.07,53478.0,57.1606,57.1787,57.0702,57.0702,53478.0
2021-06-03 11:05:00,63.05,63.07,62.99,63.04,46265.0,57.0521,57.0702,56.9978,57.043,46265.0
2021-06-03 11:10:00,63.04,63.06,62.98,62.99,44324.0,57.043,57.0611,56.9887,56.9978,44324.0
2021-06-03 11:15:00,62.99,63.03,62.96,63.0,49428.0,56.9978,57.034,56.9706,57.0068,49428.0
2021-06-03 11:20:00,63.0,63.04,62.98,63.01,46080.0,57.0068,57.043,56.9887,57.0159,46080.0
2021-06-03 11:25:00,63.02,63.03,62.89,62.93,53553.0,57.0249,57.034,56.9073,56.9435,53553.0
2021-06-03 11:30:00,62.93,62.97,62.78,62.79,55923.0,56.9435,56.9797,56.8077,56.8168,55923.0
2021-06-03 11:35:00,62.79,62.94,62.75,62.92,62558.0,56.8168,56.9525,56.7806,56.9344,62558.0
2021-06-03 11:40:00,62.92,63.03,62.91,63.03,34691.0,56.9344,57.034,56.9254,57.034,34691.0
2021-06-03 11:45:00,63.02,63.03,62.94,63.02,45120.0,57.0249,57.034,56.9525,57.0249,45120.0
2021-06-03 11:50:00,63.02,63.05,62.97,62.99,34886.0,57.0249,57.0521,56.9797,56.9978,34886.0
2021-06-03 11:55:00,62.99,63.04,62.98,62.99,33968.0,56.9978,57.043,56.9887,56.9978,33968.0
2021-06-03 12:00:00,62.99,63.0,62.93,62.94,56532.0,56.9978,57.0068,56.9435,56.9525,56532.0
2021-06-03 12:05:00,62.94,63.04,62.92,63.02,30348.0,56.9525,57.043,56.9344,57.0249,30348.0
2021-06-03 12:10:00,63.02,63.06,63.01,63.05,32774.0,57.0249,57.0611,57.0159,57.0521,32774.0
2021-06-03 12:15:00,63.06,63.1,63.01,63.09,31700.0,57.0611,57.0973,57.0159,57.0883,31700.0
2021-06-03 12:20:00,63.09,63.12,63.02,63.06,29283.0,57.0883,57.1154,57.0249,57.0611,29283.0
2021-06-03 12:25:00,63.05,63.1,63.02,63.1,27986.0,57.0521,57.0973,57.0249,57.0973,27986.0
2021-06-03 12:30:00,63.09,63.11,62.99,62.99,35113.0,57.0883,57.1064,56.9978,56.9978,35113.0
2021-06-03 12:35:00,63.0,63.06,62.99,63.04,32082.0,57.0068,57.0611,56.9978,57.043,32082.0
2021-06-03 12:40:00,63.03,63.07,62.96,62.96,43628.0,57.034,57.0702,56.9706,56.9706,43628.0
2021-06-03 12:45:00,62.96,63.0,62.95,62.98,25670.0,56.9706,57.0068,56.9616,56.9887,25670.0
2021-06-03 12:50:00,62.98,63.01,62.95,63.0,25227.0,56.9887,57.0159,56.9616,57.0068,25227.0
2021-06-03 12:55:00,63.01,63.05,62.98,63.04,25322.0,57.0159,57.0521,56.9887,57.043,25322.0
2021-06-03 13:00:00,63.04,63.11,63.0,63.11,23989.0,57.043,57.1064,57.0068,57.1064,23989.0
2021-06-03 13:05:00,63.11,63.12,63.0,63.06,36286.0,57.1064,57.1154,57.0068,57.0611,36286.0
2021-06-03 13:10:00,63.09,63.17,63.05,63.13,22054.0,57.0883,57.1606,57.0521,57.1244,22054.0
2021-06-03 13:15:00,63.13,63.19,63.13,63.14,26515.0,57.1244,57.1787,57.1244,57.1335,26515.0
2021-06-03 13:20:00,63.15,63.22,63.13,63.21,27814.0,57.1425,57.2059,57.1244,57.1968,27814.0
2021-06-03 13:25:00,63.21,63.28,63.18,63.25,61207.0,57.1968,57.2602,57.1697,57.233,61207.0
2021-06-03 13:30:00,63.25,63.3,63.22,63.27,31598.0,57.233,57.2783,57.2059,57.2511,31598.0
2021-06-03 13:35:00,63.27,63.29,63.22,63.25,28484.0,57.2511,57.2692,57.2059,57.233,28484.0
2021-06-03 13:40:00,63.25,63.32,63.21,63.27,28551.0,57.233,57.2964,57.1968,57.2511,28551.0
2021-06-03 13:45:00,63.27,63.33,63.26,63.28,47206.0,57.2511,57.3054,57.2421,57.2602,47206.0
2021-06-03 13:50:00,63.29,63.34,63.28,63.33,27524.0,57.2692,57.3145,57.2602,57.3054,27524.0
2021-06-03 13:55:00,63.33,63.39,63.32,63.36,33695.0,57.3054,57.3597,57.2964,57.3326,33695.0
2021-06-03 14:00:00,63.36,63.39,63.28,63.39,40156.0,57.3326,57.3597,57.2602,57.3597,40156.0
2021-06-03 14:05:00,63.39,63.48,63.38,63.47,93036.0,57.3597,57.4412,57.3507,57.4321,93036.0
2021-06-03 14:10:00,63.48,63.54,63.46,63.52,71501.0,57.4412,57.4954,57.4231,57.4773,71501.0
2021-06-03 14:15:00,63.53,63.54,63.43,63.54,78970.0,57.4864,57.4954,57.3959,57.4954,78970.0
2021-06-03 14:20:00,63.53,63.57,63.53,63.55,52073.0,57.4864,57.5226,57.4864,57.5045,52073.0
2021-06-03 14:25:00,63.55,63.6,63.54,63.6,34216.0,57.5045,57.5497,57.4954,57.5497,34216.0
2021-06-03 14:30:00,63.6,63.7,63.59,63.65,41409.0,57.5497,57.6402,57.5407,57.595,41409.0
2021-06-03 14:35:00,63.64,63.66,63.59,63.63,62381.0,57.5859,57.604,57.5407,57.5769,62381.0
2021-06-03 14:40:00,63.64,63.68,63.56,63.63,48586.0,57.5859,57.6221,57.5135,57.5769,48586.0
2021-06-03 14:45:00,63.63,63.64,63.53,63.53,34111.0,57.5769,57.5859,57.4864,57.4864,34111.0
2021-06-03 14:50:00,63.54,63.54,63.42,63.49,50237.0,57.4954,57.4954,57.3869,57.4502,50237.0
2021-06-03 14:55:00,63.51,63.51,63.44,63.46,43270.0,57.4683,57.4683,57.405,57.4231,43270.0
2021-06-03 15:00:00,63.46,63.47,63.4,63.41,68627.0,57.4231,57.4321,57.3688,57.3778,68627.0
2021-06-03 15:05:00,63.41,63.41,63.23,63.24,72609.0,57.3778,57.3778,57.2149,57.224,72609.0
2021-06-03 15:10:00,63.25,63.27,63.18,63.23,62859.0,57.233,57.2511,57.1697,57.2149,62859.0
2021-06-03 15:15:00,63.24,63.41,63.22,63.32,53257.0,57.224,57.3778,57.2059,57.2964,53257.0
2021-06-03 15:20:00,63.3,63.31,63.21,63.22,49580.0,57.2783,57.2873,57.1968,57.2059,49580.0
2021-06-03 15:25:00,63.22,63.23,63.12,63.13,69262.0,57.2059,57.2149,57.1154,57.1244,69262.0
2021-06-03 15:30:00,63.13,63.23,63.12,63.17,70127.0,57.1244,57.2149,57.1154,57.1606,70127.0
2021-06-03 15:35:00,63.17,63.18,63.09,63.09,70092.0,57.1606,57.1697,57.0883,57.0883,70092.0
2021-06-03 15:40:00,63.09,63.17,63.07,63.17,86012.0,57.0883,57.1606,57.0702,57.1606,86012.0
2021-06-03 15:45:00,63.17,63.18,63.1,63.11,96053.0,57.1606,57.1697,57.0973,57.1064,96053.0
2021-06-03 15:50:00,63.11,63.21,63.1,63.19,177230.0,57.1064,57.1968,57.0973,57.1787,177230.0
2021-06-03 15:55:00,63.19,63.27,63.07,63.26,612374.0,57.1787,57.2511,57.0702,57.2421,612374.0
2021-06-04 09:30:00,63.69,63.83,63.5,63.77,86079.0,57.6312,57.7579,57.4593,57.7036,86079.0
2021-06-04 09:35:00,63.78,63.78,63.56,63.66,39961.0,57.7126,57.7126,57.5135,57.604,39961.0
2021-06-04 09:40:00,63.66,63.81,63.56,63.68,41494.0,57.604,57.7398,57.5135,57.6221,41494.0
2021-06-04 09:45:00,63.73,63.88,63.6,63.66,43912.0,57.6674,57.8031,57.5497,57.604,43912.0
2021-06-04 09:50:00,63.65,63.72,63.41,63.42,29332.0,57.595,57.6583,57.3778,57.3869,29332.0
2021-06-04 09:55:00,63.42,63.44,63.27,63.31,25454.0,57.3869,57.405,57.2511,57.2873,25454.0
2021-06-04 10:00:00,63.31,63.31,63.1,63.12,46223.0,57.2873,57.2873,57.0973,57.1154,46223.0
2021-06-04 10:05:00,63.13,63.23,63.04,63.07,43427.0,57.1244,57.2149,57.043,57.0702,43427.0
2021-06-04 10:10:00,63.06,63.08,62.88,62.9,52189.0,57.0611,57.0792,56.8982,56.9163,52189.0
2021-06-04 10:15:00,62.87,63.07,62.81,63.06,30112.0,56.8892,57.0702,56.8349,57.0611,30112.0
2021-06-04 10:20:00,63.05,63.2,63.0,63.19,32948.0,57.0521,57.1878,57.0068,57.1787,32948.0
2021-06-04 10:25:00,63.2,63.22,63.05,63.19,40313.0,57.1878,57.2059,57.0521,57.1787,40313.0
2021-06-04 10:30:00,63.2,63.3,63.18,63.27,30954.0,57.1878,57.2783,57.1697,57.2511,30954.0
2021-06-04 10:35:00,63.27,63.31,63.22,63.28,66060.0,57.2511,57.2873,57.2059,57.2602,66060.0
2021-06-04 10:40:00,63.28,63.28,63.1,63.14,116786.0,57.2602,57.2602,57.0973,57.1335,116786.0
2021-06-04 10:45:00,63.13,63.35,63.05,63.31,53018.0,57.1244,57.3235,57.0521,57.2873,53018.0
2021-06-04 10:50:00,63.31,63.32,63.2,63.21,32791.0,57.2873,57.2964,57.1878,57.1968,32791.0
2021-06-04 10:55:00,63.2,63.27,63.18,63.18,26026.0,57.1878,57.2511,57.1697,57.1697,26026.0
2021-06-04 11:00:00,63.18,63.22,63.09,63.12,61868.0,57.1697,57.2059,57.0883,57.1154,61868.0
2021-06-04 11:05:00,63.13,63.2,63.12,63.18,46210.0,57.1244,57.1878,57.1154,57.1697,46210.0
2021-06-04 11:10:00,63.17,63.21,63.07,63.13,65680.0,57.1606,57.1968,57.0702,57.1244,65680.0
2021-06-04 11:15:00,63.14,63.2,63.07,63.07,62457.0,57.1335,57.1878,57.0702,57.0702,62457.0
2021-06-04 11:20:00,63.07,63.18,63.05,63.15,51586.0,57.0702,57.1697,57.0521,57.1425,51586.0
2021-06-04 11:25:00,63.15,63.15,63.06,63.08,50745.0,57.1425,57.1425,57.0611,57.0792,50745.0
2021-06-04 11:30:00,63.08,63.11,63.03,63.03,62424.0,57.0792,57.1064,57.034,57.034,62424.0
2021-06-04 11:35:00,63.03,63.07,62.97,63.07,50151.0,57.034,57.0702,56.9797,57.0702,50151.0
2021-06-04 11:40:00,63.07,63.09,63.01,63.09,18908.0,57.0702,57.0883,57.0159,57.0883,18908.0
2021-06-04 11:45:00,63.09,63.15,63.08,63.15,36996.0,57.0883,57.1425,57.0792,57.1425,36996.0
2021-06-04 11:50:00,63.14,63.17,63.13,63.16,25700.0,57.1335,57.1606,57.1244,57.1516,25700.0
2021-06-04 11:55:00,63.17,63.2,63.13,63.18,14406.0,57.1606,57.1878,57.1244,57.1697,14406.0
2021-06-04 12:00:00,63.17,63.26,63.16,63.19,20274.0,57.1606,57.2421,57.1516,57.1787,20274.0
2021-06-04 12:05:00,63.2,63.29,63.19,63.29,15517.0,57.1878,57.2692,57.1787,57.2692,15517.0
2021-06-04 12:10:00,63.29,63.35,63.26,63.27,91606.0,57.2692,57.3235,57.2421,57.2511,91606.0
2021-06-04 12:15:00,63.27,63.31,63.26,63.29,32644.0,57.2511,57.2873,57.2421,57.2692,32644.0
2021-06-04 12:20:00,63.29,63.32,63.25,63.32,21349.0,57.2692,57.2964,57.233,57.2964,21349.0
2021-06-04 12:25:00,63.32,63.36,63.31,63.34,20725.0,57.2964,57.3326,57.2873,57.3145,20725.0
2021-06-04 12:30:00,63.34,63.34,63.29,63.32,12672.0,57.3145,57.3145,57.2692,57.2964,12672.0
2021-06-04 12:35:00,63.32,63.37,63.31,63.37,17273.0,57.2964,57.3416,57.2873,57.3416,17273.0
2021-06-04 12:40:00,63.37,63.44,63.37,63.42,18529.0,57.3416,57.405,57.3416,57.3869,18529.0
2021-06-04 12:45:00,63.44,63.49,63.44,63.48,21461.0,57.405,57.4502,57.405,57.4412,21461.0
2021-06-04 12:50:00,63.48,63.55,63.46,63.54,40372.0,57.4412,57.5045,57.4231,57.4954,40372.0
2021-06-04 12:55:00,63.54,63.55,63.49,63.54,17996.0,57.4954,57.5045,57.4502,57.4954,17996.0
2021-06-04 13:00:00,63.53,63.6,63.52,63.6,19248.0,57.4864,57.5497,57.4773,57.5497,19248.0
2021-06-04 13:05:00,63.61,63.62,63.57,63.61,31147.0,57.5588,57.5678,57.5226,57.5588,31147.0
2021-06-04 13:10:00,63.6,63.64,63.59,63.63,20782.0,57.5497,57.5859,57.5407,57.5769,20782.0
2021-06-04 13:15:00,63.62,63.63,63.55,63.59,16265.0,57.5678,57.5769,57.5045,57.5407,16265.0
2021-06-04 13:20:00,63.59,63.6,63.54,63.59,20319.0,57.5407,57.5497,57.4954,57.5407,20319.0
2021-06-04 13:25:00,63.59,63.62,63.52,63.55,16731.0,57.5407,57.5678,57.4773,57.5045,16731.0
2021-06-04 13:30:00,63.56,63.59,63.53,63.55,23129.0,57.5135,57.5407,57.4864,57.5045,23129.0
2021-06-04 13:35:00,63.55,63.62,63.55,63.6,12248.0,57.5045,57.5678,57.5045,57.5497,12248.0
2021-06-04 13:40:00,63.6,63.62,63.57,63.59,17272.0,57.5497,57.5678,57.5226,57.5407,17272.0
2021-06-04 13:45:00,63.59,63.59,63.52,63.54,11347.0,57.5407,57.5407,57.4773,57.4954,11347.0
2021-06-04 13:50:00,63.54,63.57,63.54,63.55,16106.0,57.4954,57.5226,57.4954,57.5045,16106.0
2021-06-04 13:55:00,63.54,63.57,63.52,63.56,10160.0,57.4954,57.5226,57.4773,57.5135,10160.0
2021-06-04 14:00:00,63.56,63.58,63.47,63.51,21753.0,57.5135,57.5316,57.4321,57.4683,21753.0
2021-06-04 14:05:00,63.51,63.52,63.46,63.49,12368.0,57.4683,57.4773,57.4231,57.4502,12368.0
2021-06-04 14:10:00,63.49,63.55,63.49,63.53,14664.0,57.4502,57.5045,57.4502,57.4864,14664.0
2021-06-04 14:15:00,63.53,63.55,63.46,63.51,17761.0,57.4864,57.5045,57.4231,57.4683,17761.0
2021-06-04 14:20:00,63.51,63.58,63.5,63.57,15284.0,57.4683,57.5316,57.4593,57.5226,15284.0
2021-06-04 14:25:00,63.59,63.64,63.56,63.64,18167.0,57.5407,57.5859,57.5135,57.5859,18167.0
2021-06-04 14:30:00,63.64,63.65,63.52,63.55,42128.0,57.5859,57.595,57.4773,57.5045,42128.0
2021-06-04 14:35:00,63.54,63.59,63.53,63.58,10833.0,57.4954,57.5407,57.4864,57.5316,10833.0
2021-06-04 14:40:00,63.57,63.61,63.54,63.59,18148.0,57.5226,57.5588,57.4954,57.5407,18148.0
2021-06-04 14:45:00,63.59,63.67,63.58,63.66,15498.0,57.5407,57.6131,57.5316,57.604,15498.0
2021-06-04 14:50:00,63.66,63.68,63.63,63.64,19207.0,57.604,57.6221,57.5769,57.5859,19207.0
2021-06-04 14:55:00,63.64,63.68,63.63,63.68,21867.0,57.5859,57.6221,57.5769,57.6221,21867.0
2021-06-04 15:00:00,63.69,63.73,63.66,63.72,34568.0,57.6312,57.6674,57.604,57.6583,34568.0
2021-06-04 15:05:00,63.71,63.72,63.63,63.65,29244.0,57.6493,57.6583,57.5769,57.595,29244.0
2021-06-04 15:10:00,63.65,63.68,63.62,63.65,29844.0,57.595,57.6221,57.5678,57.595,29844.0
2021-06-04 15:15:00,63.65,63.69,63.62,63.69,34896.0,57.595,57.6312,57.5678,57.6312,34896.0
2021-06-04 15:20:00,63.69,63.72,63.64,63.69,42574.0,57.6312,57.6583,57.5859,57.6312,42574.0
2021-06-04 15:25:00,63.69,63.74,63.67,63.72,20470.0,57.6312,57.6764,57.6131,57.6583,20470.0
2021-06-04 15:30:00,63.72,63.8,63.7,63.78,48042.0,57.6583,57.7307,57.6402,57.7126,48042.0
2021-06-04 15:35:00,63.78,63.82,63.74,63.8,58771.0,57.7126,57.7488,57.6764,57.7307,58771.0
2021-06-04 15:40:00,63.8,63.82,63.74,63.77,56279.0,57.7307,57.7488,57.6764,57.7036,56279.0
2021-06-04 15:45:00,63.77,63.84,63.75,63.82,38580.0,57.7036,57.7669,57.6855,57.7488,38580.0
2021-06-04 15:50:00,63.83,63.85,63.75,63.79,82454.0,57.7579,57.776,57.6855,57.7217,82454.0
2021-06-04 15:55:00,63.78,63.78,63.61,63.67,277774.0,57.7126,57.7126,57.5588,57.6131,277774.0
2021-06-07 09:30:00,63.62,64.03,63.58,63.83,186240.0,57.5678,57.9388,57.5316,57.7579,186240.0
2021-06-07 09:35:00,63.83,63.83,63.61,63.72,61334.0,57.7579,57.7579,57.5588,57.6583,61334.0
2021-06-07 09:40:00,63.77,63.99,63.72,63.9,62636.0,57.7036,57.9026,57.6583,57.8212,62636.0
2021-06-07 09:45:00,63.89,63.9,63.57,63.7,46867.0,57.8122,57.8212,57.5226,57.6402,46867.0
2021-06-07 09:50:00,63.71,63.71,63.44,63.57,62376.0,57.6493,57.6493,57.405,57.5226,62376.0
2021-06-07 09:55:00,63.56,63.72,63.56,63.68,45502.0,57.5135,57.6583,57.5135,57.6221,45502.0
2021-06-07 10:00:00,63.67,63.68,63.45,63.46,58396.0,57.6131,57.6221,57.414,57.4231,58396.0
2021-06-07 10:05:00,63.47,63.61,63.46,63.57,33428.0,57.4321,57.5588,57.4231,57.5226,33428.0
2021-06-07 10:10:00,63.56,63.67,63.49,63.6,36593.0,57.5135,57.6131,57.4502,57.5497,36593.0
2021-06-07 10:15:00,63.62,63.8,63.55,63.8,57529.0,57.5678,57.7307,57.5045,57.7307,57529.0
2021-06-07 10:20:00,63.8,63.86,63.63,63.67,83810.0,57.7307,57.785,57.5769,57.6131,83810.0
2021-06-07 10:25:00,63.68,63.73,63.59,63.68,19731.0,57.6221,57.6674,57.5407,57.6221,19731.0
2021-06-07 10:30:00,63.68,63.69,63.47,63.49,30407.0,57.6221,57.6312,57.4321,57.4502,30407.0
2021-06-07 10:35:00,63.48,63.6,63.45,63.51,34821.0,57.4412,57.5497,57.414,57.4683,34821.0
2021-06-07 10:40:00,63.51,63.59,63.5,63.55,38554.0,57.4683,57.5407,57.4593,57.5045,38554.0
2021-06-07 10:45:00,63.55,63.56,63.41,63.43,32014.0,57.5045,57.5135,57.3778,57.3959,32014.0
2021-06-07 10:50:00,63.43,63.48,63.39,63.41,40363.0,57.3959,57.4412,57.3597,57.3778,40363.0
2021-06-07 10:55:00,63.42,63.55,63.41,63.53,28790.0,57.3869,57.5045,57.3778,57.4864,28790.0
2021-06-07 11:00:00,63.53,63.57,63.4,63.47,59583.0,57.4864,57.5226,57.3688,57.4321,59583.0
2021-06-07 11:05:00,63.47,63.54,63.43,63.49,34961.0,57.4321,57.4954,57.3959,57.4502,34961.0
2021-06-07 11:10:00,63.48,63.51,63.45,63.49,43021.0,57.4412,57.4683,57.414,57.4502,43021.0
2021-06-07 11:15:00,63.49,63.54,63.39,63.4,26032.0,57.4502,57.4954,57.3597,57.3688,26032.0
2021-06-07 11:20:00,63.39,63.39,63.31,63.32,31866.0,57.3597,57.3597,57.2873,57.2964,31866.0
2021-06-07 11:25:00,63.31,63.31,63.23,63.26,32466.0,57.2873,57.2873,57.2149,57.2421,32466.0
2021-06-07 11:30:00,63.27,63.29,63.21,63.28,33937.0,57.2511,57.2692,57.1968,57.2602,33937.0
2021-06-07 11:35:00,63.27,63.28,63.18,63.25,26673.0,57.2511,57.2602,57.1697,57.233,26673.0
2021-06-07 11:40:00,63.25,63.34,63.24,63.32,21056.0,57.233,57.3145,57.224,57.2964,21056.0
2021-06-07 11:45:00,63.33,63.34,63.2,63.22,38490.0,57.3054,57.3145,57.1878,57.2059,38490.0
2021-06-07 11:50:00,63.24,63.25,63.16,63.19,32109.0,57.224,57.233,57.1516,57.1787,32109.0
2021-06-07 11:55:00,63.19,63.25,63.18,63.24,41269.0,57.1787,57.233,57.1697,57.224,41269.0
2021-06-07 12:00:00,63.24,63.28,63.19,63.27,33781.0,57.224,57.2602,57.1787,57.2511,33781.0
2021-06-07 12:05:00,63.28,63.34,63.24,63.3,20106.0,57.2602,57.3145,57.224,57.2783,20106.0
2021-06-07 12:10:00,63.31,63.33,63.28,63.32,16015.0,57.2873,57.3054,57.2602,57.2964,16015.0
2021-06-07 12:15:00,63.32,63.34,63.25,63.27,36181.0,57.2964,57.3145,57.233,57.2511,36181.0
2021-06-07 12:20:00,63.27,63.32,63.25,63.26,31336.0,57.2511,57.2964,57.233,57.2421,31336.0
2021-06-07 12:25:00,63.26,63.26,63.2,63.22,27534.0,57.2421,57.2421,57.1878,57.2059,27534.0
2021-06-07 12:30:00,63.23,63.26,63.21,63.23,22212.0,57.2149,57.2421,57.1968,57.2149,22212.0
2021-06-07 12:35:00,63.23,63.3,63.19,63.27,36247.0,57.2149,57.2783,57.1787,57.2511,36247.0
2021-06-07 12:40:00,63.27,63.34,63.26,63.34,20570.0,57.2511,57.3145,57.2421,57.3145,20570.0
2021-06-07 12:45:00,63.33,63.46,63.33,63.4,31078.0,57.3054,57.4231,57.3054,57.3688,31078.0
2021-06-07 12:50:00,63.4,63.46,63.39,63.44,14391.0,57.3688,57.4231,57.3597,57.405,14391.0
2021-06-07 12:55:00,63.44,63.49,63.43,63.47,18743.0,57.405,57.4502,57.3959,57.4321,18743.0
2021-06-07 13:00:00,63.47,63.48,63.39,63.41,24803.0,57.4321,57.4412,57.3597,57.3778,24803.0
2021-06-07 13:05:00,63.4,63.43,63.38,63.4,21391.0,57.3688,57.3959,57.3507,57.3688,21391.0
2021-06-07 13:10:00,63.41,63.43,63.38,63.43,20645.0,57.3778,57.3959,57.3507,57.3959,20645.0
2021-06-07 13:15:00,63.44,63.44,63.38,63.4,21768.0,57.405,57.405,57.3507,57.3688,21768.0
2021-06-07 13:20:00,63.41,63.43,63.34,63.38,27211.0,57.3778,57.3959,57.3145,57.3507,27211.0
2021-06-07 13:25:00,63.38,63.4,63.3,63.32,24706.0,57.3507,57.3688,57.2783,57.2964,24706.0
2021-06-07 13:30:00,63.33,63.34,63.29,63.32,19502.0,57.3054,57.3145,57.2692,57.2964,19502.0
2021-06-07 13:35:00,63.32,63.35,63.29,63.29,19081.0,57.2964,57.3235,57.2692,57.2692,19081.0
2021-06-07 13:40:00,63.29,63.3,63.19,63.21,29299.0,57.2692,57.2783,57.1787,57.1968,29299.0
2021-06-07 13:45:00,63.2,63.3,63.15,63.25,58074.0,57.1878,57.2783,57.1425,57.233,58074.0
2021-06-07 13:50:00,63.25,63.35,63.25,63.32,20364.0,57.233,57.3235,57.233,57.2964,20364.0
2021-06-07 13:55:00,63.31,63.31,63.23,63.26,35400.0,57.2873,57.2873,57.2149,57.2421,35400.0
2021-06-07 14:00:00,63.26,63.28,63.22,63.23,25069.0,57.2421,57.2602,57.2059,57.2149,25069.0
2021-06-07 14:05:00,63.23,63.27,63.21,63.26,25523.0,57.2149,57.2511,57.1968,57.2421,25523.0
2021-06-07 14:10:00,63.26,63.35,63.24,63.26,45753.0,57.2421,57.3235,57.224,57.2421,45753.0
2021-06-07 14:15:00,63.26,63.26,63.14,63.15,45117.0,57.2421,57.2421,57.1335,57.1425,45117.0
2021-06-07 14:20:00,63.15,63.16,63.05,63.09,44633.0,57.1425,57.1516,57.0521,57.0883,44633.0
2021-06-07 14:25:00,63.09,63.16,63.06,63.12,107073.0,57.0883,57.1516,57.0611,57.1154,107073.0
2021-06-07 14:30:00,63.11,63.27,63.09,63.26,336171.0,57.1064,57.2511,57.0883,57.2421,336171.0
2021-06-07 14:35:00,63.25,63.32,63.2,63.3,129617.0,57.233,57.2964,57.1878,57.2783,129617.0
2021-06-07 14:40:00,63.3,63.39,63.27,63.32,59457.0,57.2783,57.3597,57.2511,57.2964,59457.0
2021-06-07 14:45:00,63.33,63.39,63.28,63.39,63082.0,57.3054,57.3597,57.2602,57.3597,63082.0
2021-06-07 14:50:00,63.38,63.4,63.34,63.34,25376.0,57.3507,57.3688,57.3145,57.3145,25376.0
2021-06-07 14:55:00,63.35,63.35,63.27,63.29,33201.0,57.3235,57.3235,57.2511,57.2692,33201.0
2021-06-07 15:00:00,63.29,63.29,63.2,63.22,27150.0,57.2692,57.2692,57.1878,57.2059,27150.0
2021-06-07 15:05:00,63.21,63.24,63.16,63.22,31604.0,57.1968,57.224,57.1516,57.2059,31604.0
2021-06-07 15:10:00,63.21,63.21,63.04,63.09,76033.0,57.1968,57.1968,57.043,57.0883,76033.0
2021-06-07 15:15:00,63.1,63.16,63.09,63.14,37292.0,57.0973,57.1516,57.0883,57.1335,37292.0
2021-06-07 15:20:00,63.15,63.16,63.07,63.09,86750.0,57.1425,57.1516,57.0702,57.0883,86750.0
2021-06-07 15:25:00,63.09,63.12,63.07,63.09,24634.0,57.0883,57.1154,57.0702,57.0883,24634.0
2021-06-07 15:30:00,63.09,63.13,63.07,63.07,36092.0,57.0883,57.1244,57.0702,57.0702,36092.0
2021-06-07 15:35:00,63.07,63.1,63.02,63.1,95261.0,57.0702,57.0973,57.0249,57.0973,95261.0
2021-06-07 15:40:00,63.1,63.14,63.08,63.12,48790.0,57.0973,57.1335,57.0792,57.1154,48790.0
2021-06-07 15:45:00,63.11,63.26,63.08,63.18,167536.0,57.1064,57.2421,57.0792,57.1697,167536.0
2021-06-07 15:50:00,63.19,63.31,63.19,63.3,179211.0,57.1787,57.2873,57.1787,57.2783,179211.0
2021-06-07 15:55:00,63.3,63.35,63.22,63.34,211105.0,57.2783,57.3235,57.2059,57.3145,211105.0
2021-06-08 09:30:00,63.3,63.44,63.14,63.33,149428.0,57.2783,57.405,57.1335,57.3054,149428.0
2021-06-08 09:35:00,63.33,63.33,62.89,62.9,166197.0,57.3054,57.3054,56.9073,56.9163,166197.0
2021-06-08 09:40:00,62.89,63.06,62.79,63.03,114944.0,56.9073,57.0611,56.8168,57.034,114944.0
2021-06-08 09:45:00,63.01,63.07,62.93,62.98,64757.0,57.0159,57.0702,56.9435,56.9887,64757.0
2021-06-08 09:50:00,62.99,63.0,62.85,62.97,98160.0,56.9978,57.0068,56.8711,56.9797,98160.0
2021-06-08 09:55:00,62.99,63.13,62.91,63.13,61019.0,56.9978,57.1244,56.9254,57.1244,61019.0
2021-06-08 10:00:00,63.12,63.48,63.12,63.44,78337.0,57.1154,57.4412,57.1154,57.405,78337.0
2021-06-08 10:05:00,63.44,63.61,63.41,63.53,187392.0,57.405,57.5588,57.3778,57.4864,187392.0
2021-06-08 10:10:00,63.53,63.71,63.52,63.64,149279.0,57.4864,57.6493,57.4773,57.5859,149279.0
2021-06-08 10:15:00,63.64,63.64,63.51,63.59,122505.0,57.5859,57.5859,57.4683,57.5407,122505.0
2021-06-08 10:20:00,63.59,63.61,63.53,63.6,53725.0,57.5407,57.5588,57.4864,57.5497,53725.0
2021-06-08 10:25:00,63.6,63.87,63.59,63.84,86994.0,57.5497,57.7941,57.5407,57.7669,86994.0
2021-06-08 10:30:00,63.83,63.9,63.83,63.85,37104.0,57.7579,57.8212,57.7579,57.776,37104.0
2021-06-08 10:35:00,63.86,64.03,63.82,63.92,115615.0,57.785,57.9388,57.7488,57.8393,115615.0
2021-06-08 10:40:00,63.93,64.0,63.87,63.95,40424.0,57.8483,57.9117,57.7941,57.8664,40424.0
2021-06-08 10:45:00,63.96,64.02,63.9,63.93,42768.0,57.8755,57.9298,57.8212,57.8483,42768.0
2021-06-08 10:50:00,63.92,63.99,63.87,63.93,38780.0,57.8393,57.9026,57.7941,57.8483,38780.0
2021-06-08 10:55:00,63.94,63.99,63.89,63.95,39601.0,57.8574,57.9026,57.8122,57.8664,39601.0
2021-06-08 11:00:00,63.95,64.08,63.9,64.03,75689.0,57.8664,57.9841,57.8212,57.9388,75689.0
2021-06-08 11:05:00,64.04,64.08,63.99,64.05,36179.0,57.9479,57.9841,57.9026,57.9569,36179.0
2021-06-08 11:10:00,64.03,64.04,63.79,63.8,76512.0,57.9388,57.9479,57.7217,57.7307,76512.0
2021-06-08 11:15:00,63.8,63.86,63.74,63.8,54366.0,57.7307,57.785,57.6764,57.7307,54366.0
2021-06-08 11:20:00,63.78,63.86,63.65,63.65,71073.0,57.7126,57.785,57.595,57.595,71073.0
2021-06-08 11:25:00,63.66,63.83,63.6,63.82,36949.0,57.604,57.7579,57.5497,57.7488,36949.0
2021-06-08 11:30:00,63.82,63.91,63.77,63.89,180970.0,57.7488,57.8302,57.7036,57.8122,180970.0
2021-06-08 11:35:00,63.89,64.08,63.87,64.06,55660.0,57.8122,57.9841,57.7941,57.966,55660.0
2021-06-08 11:40:00,64.05,64.06,63.89,63.92,115701.0,57.9569,57.966,57.8122,57.8393,115701.0
2021-06-08 11:45:00,63.91,64.0,63.91,63.96,93193.0,57.8302,57.9117,57.8302,57.8755,93193.0
2021-06-08 11:50:00,63.96,64.07,63.88,64.01,60150.0,57.8755,57.975,57.8031,57.9207,60150.0
2021-06-08 11:55:00,64.0,64.01,63.92,63.99,213066.0,57.9117,57.9207,57.8393,57.9026,213066.0
2021-06-08 12:00:00,63.98,64.04,63.92,63.97,26931.0,57.8936,57.9479,57.8393,57.8845,26931.0
2021-06-08 12:05:00,63.98,64.04,63.96,64.0,17891.0,57.8936,57.9479,57.8755,57.9117,17891.0
2021-06-08 12:10:00,63.99,64.06,63.95,64.01,31429.0,57.9026,57.966,57.8664,57.9207,31429.0
2021-06-08 12:15:00,64.01,64.03,63.98,64.01,20011.0,57.9207,57.9388,57.8936,57.9207,20011.0
2021-06-08 12:20:00,64.01,64.07,63.98,63.99,36282.0,57.9207,57.975,57.8936,57.9026,36282.0
2021-06-08 12:25:00,63.97,64.09,63.94,64.07,76740.0,57.8845,57.9931,57.8574,57.975,76740.0
2021-06-08 12:30:00,64.07,64.14,64.05,64.14,27772.0,57.975,58.0384,57.9569,58.0384,27772.0
2021-06-08 12:35:00,64.14,64.15,63.99,64.0,60286.0,58.0384,58.0474,57.9026,57.9117,60286.0
2021-06-08 12:40:00,64.0,64.11,63.99,64.07,66188.0,57.9117,58.0112,57.9026,57.975,66188.0
2021-06-08 12:45:00,64.07,64.08,63.94,64.03,80148.0,57.975,57.9841,57.8574,57.9388,80148.0
2021-06-08 12:50:00,64.02,64.02,63.9,63.94,56893.0,57.9298,57.9298,57.8212,57.8574,56893.0
2021-06-08 12:55:00,63.94,63.96,63.9,63.93,17855.0,57.8574,57.8755,57.8212,57.8483,17855.0
2021-06-08 13:00:00,63.93,63.99,63.93,63.96,22358.0,57.8483,57.9026,57.8483,57.8755,22358.0
2021-06-08 13:05:00,63.96,64.02,63.96,64.01,27269.0,57.8755,57.9298,57.8755,57.9207,27269.0
2021-06-08 13:10:00,64.01,64.06,64.0,64.01,24380.0,57.9207,57.966,57.9117,57.9207,24380.0
2021-06-08 13:15:00,64.0,64.05,63.99,64.03,47535.0,57.9117,57.9569,57.9026,57.9388,47535.0
2021-06-08 13:20:00,64.04,64.08,64.02,64.04,32526.0,57.9479,57.9841,57.9298,57.9479,32526.0
2021-06-08 13:25:00,64.04,64.05,63.99,64.01,27130.0,57.9479,57.9569,57.9026,57.9207,27130.0
2021-06-08 13:30:00,64.01,64.07,63.99,64.01,17753.0,57.9207,57.975,57.9026,57.9207,17753.0
2021-06-08 13:35:00,64.01,64.03,63.97,64.03,14639.0,57.9207,57.9388,57.8845,57.9388,14639.0
2021-06-08 13:40:00,64.02,64.17,64.01,64.17,32058.0,57.9298,58.0655,57.9207,58.0655,32058.0
2021-06-08 13:45:00,64.17,64.17,64.01,64.03,48754.0,58.0655,58.0655,57.9207,57.9388,48754.0
2021-06-08 13:50:00,64.02,64.03,63.91,63.99,25645.0,57.9298,57.9388,57.8302,57.9026,25645.0
2021-06-08 13:55:00,63.99,64.03,63.97,63.98,17621.0,57.9026,57.9388,57.8845,57.8936,17621.0
2021-06-08 14:00:00,63.99,64.03,63.97,63.99,20410.0,57.9026,57.9388,57.8845,57.9026,20410.0
2021-06-08 14:05:00,63.99,64.01,63.96,63.98,25543.0,57.9026,57.9207,57.8755,57.8936,25543.0
2021-06-08 14:10:00,63.97,64.04,63.96,64.0,22196.0,57.8845,57.9479,57.8755,57.9117,22196.0
2021-06-08 14:15:00,64.0,64.03,63.96,63.98,31733.0,57.9117,57.9388,57.8755,57.8936,31733.0
2021-06-08 14:20:00,63.99,64.02,63.95,64.01,17810.0,57.9026,57.9298,57.8664,57.9207,17810.0
2021-06-08 14:25:00,64.0,64.02,63.97,64.0,44302.0,57.9117,57.9298,57.8845,57.9117,44302.0
2021-06-08 14:30:00,64.0,64.02,63.96,63.96,31072.0,57.9117,57.9298,57.8755,57.8755,31072.0
2021-06-08 14:35:00,63.96,64.01,63.94,63.98,25805.0,57.8755,57.9207,57.8574,57.8936,25805.0
2021-06-08 14:40:00,63.96,63.99,63.94,63.96,24422.0,57.8755,57.9026,57.8574,57.8755,24422.0
2021-06-08 14:45:00,63.96,63.98,63.89,63.93,34281.0,57.8755,57.8936,57.8122,57.8483,34281.0
2021-06-08 14:50:00,63.94,63.98,63.91,63.96,33501.0,57.8574,57.8936,57.8302,57.8755,33501.0
2021-06-08 14:55:00,63.98,64.0,63.95,63.99,25611.0,57.8936,57.9117,57.8664,57.9026,25611.0
2021-06-08 15:00:00,63.99,64.09,63.98,64.07,28822.0,57.9026,57.9931,57.8936,57.975,28822.0
2021-06-08 15:05:00,64.05,64.12,64.02,64.11,87772.0,57.9569,58.0203,57.9298,58.0112,87772.0
2021-06-08 15:10:00,64.11,64.15,64.08,64.09,51857.0,58.0112,58.0474,57.9841,57.9931,51857.0
2021-06-08 15:15:00,64.1,64.13,64.08,64.12,31549.0,58.0022,58.0293,57.9841,58.0203,31549.0
2021-06-08 15:20:00,64.13,64.16,64.11,64.14,32414.0,58.0293,58.0565,58.0112,58.0384,32414.0
2021-06-08 15:25:00,64.13,64.14,63.93,63.93,65059.0,58.0293,58.0384,57.8483,57.8483,65059.0
2021-06-08 15:30:00,63.94,64.04,63.9,64.03,67748.0,57.8574,57.9479,57.8212,57.9388,67748.0
2021-06-08 15:35:00,64.03,64.06,63.97,64.04,56277.0,57.9388,57.966,57.8845,57.9479,56277.0
2021-06-08 15:40:00,64.03,64.04,63.95,64.01,126552.0,57.9388,57.9479,57.8664,57.9207,126552.0
2021-06-08 15:45:00,64.01,64.02,63.91,63.92,85543.0,57.9207,57.9298,57.8302,57.8393,85543.0
2021-06-08 15:50:00,63.93,64.05,63.9,64.05,146075.0,57.8483,57.9569,57.8212,57.9569,146075.0
2021-06-08 15:55:00,64.04,64.11,63.98,64.08,441999.0,57.9479,58.0112,57.8936,57.9841,441999.0
2021-06-09 09:30:00,64.29,64.54,64.2,64.45,161855.0,58.1741,58.4003,58.0927,58.3189,161855.0
2021-06-09 09:35:00,64.43,64.46,64.13,64.13,47114.0,58.3008,58.3279,58.0293,58.0293,47114.0
2021-06-09 09:40:00,64.13,64.17,63.97,64.15,131761.0,58.0293,58.0655,57.8845,58.0474,131761.0
2021-06-09 09:45:00,64.14,64.45,64.12,64.25,57780.0,58.0384,58.3189,58.0203,58.1379,57780.0
2021-06-09 09:50:00,64.23,64.33,64.07,64.29,38519.0,58.1198,58.2103,57.975,58.1741,38519.0
2021-06-09 09:55:00,64.3,64.38,64.2,64.2,27080.0,58.1831,58.2555,58.0927,58.0927,27080.0
2021-06-09 10:00:00,64.21,64.45,64.19,64.35,26990.0,58.1017,58.3189,58.0836,58.2284,26990.0
2021-06-09 10:05:00,64.35,64.49,64.35,64.48,60534.0,58.2284,58.3551,58.2284,58.346,60534.0
2021-06-09 10:10:00,64.49,64.56,64.4,64.51,57613.0,58.3551,58.4184,58.2736,58.3732,57613.0
2021-06-09 10:15:00,64.5,64.56,64.34,64.53,51313.0,58.3641,58.4184,58.2193,58.3913,51313.0
2021-06-09 10:20:00,64.52,64.7,64.5,64.56,46670.0,58.3822,58.5451,58.3641,58.4184,46670.0
2021-06-09 10:25:00,64.55,64.61,64.49,64.52,40490.0,58.4094,58.4637,58.3551,58.3822,40490.0
2021-06-09 10:30:00,64.5,64.55,64.29,64.35,58090.0,58.3641,58.4094,58.1741,58.2284,58090.0
2021-06-09 10:35:00,64.36,64.38,64.07,64.13,87312.0,58.2374,58.2555,57.975,58.0293,87312.0
2021-06-09 10:40:00,64.13,64.14,63.91,63.99,74748.0,58.0293,58.0384,57.8302,57.9026,74748.0
2021-06-09 10:45:00,63.99,64.25,63.99,64.21,43170.0,57.9026,58.1379,57.9026,58.1017,43170.0
2021-06-09 10:50:00,64.19,64.3,64.16,64.23,74591.0,58.0836,58.1831,58.0565,58.1198,74591.0
2021-06-09 10:55:00,64.22,64.3,64.12,64.12,58329.0,58.1108,58.1831,58.0203,58.0203,58329.0
2021-06-09 11:00:00,64.1,64.2,64.09,64.19,26722.0,58.0022,58.0927,57.9931,58.0836,26722.0
2021-06-09 11:05:00,64.2,64.22,64.12,64.2,28462.0,58.0927,58.1108,58.0203,58.0927,28462.0
2021-06-09 11:10:00,64.21,64.29,64.06,64.06,97881.0,58.1017,58.1741,57.966,57.966,97881.0
2021-06-09 11:15:00,64.05,64.08,64.01,64.05,34287.0,57.9569,57.9841,57.9207,57.9569,34287.0
2021-06-09 11:20:00,64.04,64.07,63.97,64.01,42008.0,57.9479,57.975,57.8845,57.9207,42008.0
2021-06-09 11:25:00,64.0,64.08,63.94,64.05,32160.0,57.9117,57.9841,57.8574,57.9569,32160.0
2021-06-09 11:30:00,64.05,64.05,63.98,64.0,42908.0,57.9569,57.9569,57.8936,57.9117,42908.0
2021-06-09 11:35:00,64.01,64.06,63.98,64.03,41522.0,57.9207,57.966,57.8936,57.9388,41522.0
2021-06-09 11:40:00,64.03,64.1,63.98,64.05,51667.0,57.9388,58.0022,57.8936,57.9569,51667.0
2021-06-09 11:45:00,64.05,64.21,64.04,64.19,51388.0,57.9569,58.1017,57.9479,58.0836,51388.0
2021-06-09 11:50:00,64.18,64.34,64.16,64.34,47663.0,58.0746,58.2193,58.0565,58.2193,47663.0
2021-06-09 11:55:00,64.33,64.33,64.13,64.15,46116.0,58.2103,58.2103,58.0293,58.0474,46116.0
2021-06-09 12:00:00,64.15,64.22,64.14,64.2,24164.0,58.0474,58.1108,58.0384,58.0927,24164.0
2021-06-09 12:05:00,64.2,64.23,64.12,64.16,24769.0,58.0927,58.1198,58.0203,58.0565,24769.0
2021-06-09 12:10:00,64.16,64.22,64.14,64.2,20556.0,58.0565,58.1108,58.0384,58.0927,20556.0
2021-06-09 12:15:00,64.19,64.22,64.13,64.22,29944.0,58.0836,58.1108,58.0293,58.1108,29944.0
2021-06-09 12:20:00,64.22,64.36,64.21,64.34,34457.0,58.1108,58.2374,58.1017,58.2193,34457.0
2021-06-09 12:25:00,64.35,64.36,64.26,64.27,35982.0,58.2284,58.2374,58.147,58.156,35982.0
2021-06-09 12:30:00,64.27,64.29,64.23,64.26,34349.0,58.156,58.1741,58.1198,58.147,34349.0
2021-06-09 12:35:00,64.27,64.28,64.22,64.25,33970.0,58.156,58.165,58.1108,58.1379,33970.0
2021-06-09 12:40:00,64.25,64.29,64.23,64.23,34796.0,58.1379,58.1741,58.1198,58.1198,34796.0
2021-06-09 12:45:00,64.23,64.27,64.22,64.27,26925.0,58.1198,58.156,58.1108,58.156,26925.0
2021-06-09 12:50:00,64.26,64.29,64.25,64.27,26774.0,58.147,58.1741,58.1379,58.156,26774.0
2021-06-09 12:55:00,64.27,64.35,64.27,64.33,18846.0,58.156,58.2284,58.156,58.2103,18846.0
2021-06-09 13:00:00,64.33,64.43,64.3,64.37,31922.0,58.2103,58.3008,58.1831,58.2465,31922.0
2021-06-09 13:05:00,64.38,64.43,64.35,64.35,22172.0,58.2555,58.3008,58.2284,58.2284,22172.0
2021-06-09 13:10:00,64.35,64.36,64.26,64.26,39905.0,58.2284,58.2374,58.147,58.147,39905.0
2021-06-09 13:15:00,64.27,64.32,64.25,64.3,41534.0,58.156,58.2012,58.1379,58.1831,41534.0
2021-06-09 13:20:00,64.31,64.34,64.21,64.22,30601.0,58.1922,58.2193,58.1017,58.1108,30601.0
2021-06-09 13:25:00,64.23,64.25,64.18,64.23,25744.0,58.1198,58.1379,58.0746,58.1198,25744.0
2021-06-09 13:30:00,64.23,64.23,64.14,64.16,24141.0,58.1198,58.1198,58.0384,58.0565,24141.0
2021-06-09 13:35:00,64.16,64.27,64.16,64.23,38294.0,58.0565,58.156,58.0565,58.1198,38294.0
2021-06-09 13:40:00,64.23,64.24,64.15,64.19,32018.0,58.1198,58.1289,58.0474,58.0836,32018.0
2021-06-09 13:45:00,64.18,64.23,64.18,64.19,23298.0,58.0746,58.1198,58.0746,58.0836,23298.0
2021-06-09 13:50:00,64.2,64.2,64.13,64.15,27487.0,58.0927,58.0927,58.0293,58.0474,27487.0
2021-06-09 13:55:00,64.16,64.25,64.15,64.22,32039.0,58.0565,58.1379,58.0474,58.1108,32039.0
2021-06-09 14:00:00,64.23,64.29,64.21,64.28,32667.0,58.1198,58.1741,58.1017,58.165,32667.0
2021-06-09 14:05:00,64.28,64.29,64.16,64.21,47404.0,58.165,58.1741,58.0565,58.1017,47404.0
2021-06-09 14:10:00,64.22,64.38,64.21,64.31,42522.0,58.1108,58.2555,58.1017,58.1922,42522.0
2021-06-09 14:15:00,64.32,64.38,64.31,64.37,34629.0,58.2012,58.2555,58.1922,58.2465,34629.0
2021-06-09 14:20:00,64.36,64.36,64.28,64.33,32515.0,58.2374,58.2374,58.165,58.2103,32515.0
2021-06-09 14:25:00,64.34,64.43,64.33,64.41,40626.0,58.2193,58.3008,58.2103,58.2827,40626.0
2021-06-09 14:30:00,64.4,64.4,64.28,64.28,67307.0,58.2736,58.2736,58.165,58.165,67307.0
2021-06-09 14:35:00,64.27,64.33,64.22,64.23,44610.0,58.156,58.2103,58.1108,58.1198,44610.0
2021-06-09 14:40:00,64.23,64.27,64.2,64.22,44005.0,58.1198,58.156,58.0927,58.1108,44005.0
2021-06-09 14:45:00,64.22,64.22,64.15,64.16,39257.0,58.1108,58.1108,58.0474,58.0565,39257.0
2021-06-09 14:50:00,64.15,64.23,64.13,64.21,52578.0,58.0474,58.1198,58.0293,58.1017,52578.0
2021-06-09 14:55:00,64.2,64.21,64.15,64.15,45275.0,58.0927,58.1017,58.0474,58.0474,45275.0
2021-06-09 15:00:00,64.14,64.19,64.07,64.09,47146.0,58.0384,58.0836,57.975,57.9931,47146.0
2021-06-09 15:05:00,64.08,64.09,63.96,63.97,71248.0,57.9841,57.9931,57.8755,57.8845,71248.0
2021-06-09 15:10:00,63.97,64.06,63.93,63.94,44796.0,57.8845,57.966,57.8483,57.8574,44796.0
2021-06-09 15:15:00,63.94,64.0,63.91,63.97,48676.0,57.8574,57.9117,57.8302,57.8845,48676.0
2021-06-09 15:20:00,63.97,64.0,63.92,63.94,46602.0,57.8845,57.9117,57.8393,57.8574,46602.0
2021-06-09 15:25:00,63.94,63.95,63.8,63.85,51479.0,57.8574,57.8664,57.7307,57.776,51479.0
2021-06-09 15:30:00,63.85,63.85,63.74,63.8,63376.0,57.776,57.776,57.6764,57.7307,63376.0
2021-06-09 15:35:00,63.79,63.79,63.7,63.75,68944.0,57.7217,57.7217,57.6402,57.6855,68944.0
2021-06-09 15:40:00,63.76,63.77,63.61,63.64,78668.0,57.6945,57.7036,57.5588,57.5859,78668.0
2021-06-09 15:45:00,63.64,63.7,63.59,63.6,114469.0,57.5859,57.6402,57.5407,57.5497,114469.0
2021-06-09 15:50:00,63.6,63.77,63.56,63.56,220332.0,57.5497,57.7036,57.5135,57.5135,220332.0
2021-06-09 15:55:00,63.56,63.82,63.55,63.61,1058501.0,57.5135,57.7488,57.5045,57.5588,1058501.0
2021-06-10 09:30:00,64.66,64.79,64.3,64.5,232457.0,58.5089,58.6265,58.1831,58.3641,232457.0
2021-06-10 09:35:00,64.49,64.84,64.45,64.57,125937.0,58.3551,58.6718,58.3189,58.4275,125937.0
2021-06-10 09:40:00,64.6,64.67,64.22,64.27,160509.0,58.4546,58.5179,58.1108,58.156,160509.0
2021-06-10 09:45:00,64.27,64.33,64.07,64.14,49149.0,58.156,58.2103,57.975,58.0384,49149.0
2021-06-10 09:50:00,64.14,64.41,64.12,64.37,83956.0,58.0384,58.2827,58.0203,58.2465,83956.0
2021-06-10 09:55:00,64.36,64.4,64.15,64.23,65295.0,58.2374,58.2736,58.0474,58.1198,65295.0
2021-06-10 10:00:00,64.23,64.26,64.07,64.16,56660.0,58.1198,58.147,57.975,58.0565,56660.0
2021-06-10 10:05:00,64.14,64.34,64.12,64.17,34059.0,58.0384,58.2193,58.0203,58.0655,34059.0
2021-06-10 10:10:00,64.17,64.26,64.13,64.24,48702.0,58.0655,58.147,58.0293,58.1289,48702.0
2021-06-10 10:15:00,64.24,64.3,64.14,64.26,34954.0,58.1289,58.1831,58.0384,58.147,34954.0
2021-06-10 10:20:00,64.27,64.29,64.14,64.2,44043.0,58.156,58.1741,58.0384,58.0927,44043.0
2021-06-10 10:25:00,64.2,64.34,64.18,64.27,36083.0,58.0927,58.2193,58.0746,58.156,36083.0
2021-06-10 10:30:00,64.27,64.28,64.13,64.14,38209.0,58.156,58.165,58.0293,58.0384,38209.0
2021-06-10 10:35:00,64.14,64.19,63.97,64.02,32681.0,58.0384,58.0836,57.8845,57.9298,32681.0
2021-06-10 10:40:00,64.01,64.05,63.96,64.02,44058.0,57.9207,57.9569,57.8755,57.9298,44058.0
2021-06-10 10:45:00,64.01,64.02,63.9,63.9,61102.0,57.9207,57.9298,57.8212,57.8212,61102.0
2021-06-10 10:50:00,63.91,63.97,63.8,63.8,34389.0,57.8302,57.8845,57.7307,57.7307,34389.0
2021-06-10 10:55:00,63.78,63.99,63.73,63.97,47790.0,57.7126,57.9026,57.6674,57.8845,47790.0
2021-06-10 11:00:00,63.97,64.04,63.92,63.98,39830.0,57.8845,57.9479,57.8393,57.8936,39830.0
2021-06-10 11:05:00,63.99,64.02,63.88,64.0,20379.0,57.9026,57.9298,57.8031,57.9117,20379.0
2021-06-10 11:10:00,64.02,64.03,63.9,63.92,37182.0,57.9298,57.9388,57.8212,57.8393,37182.0
2021-06-10 11:15:00,63.9,63.97,63.87,63.91,47547.0,57.8212,57.8845,57.7941,57.8302,47547.0
2021-06-10 11:20:00,63.91,63.96,63.89,63.93,25798.0,57.8302,57.8755,57.8122,57.8483,25798.0
2021-06-10 11:25:00,63.92,63.95,63.83,63.89,22251.0,57.8393,57.8664,57.7579,57.8122,22251.0
2021-06-10 11:30:00,63.89,63.93,63.83,63.91,32512.0,57.8122,57.8483,57.7579,57.8302,32512.0
2021-06-10 11:35:00,63.9,63.97,63.89,63.95,32323.0,57.8212,57.8845,57.8122,57.8664,32323.0
2021-06-10 11:40:00,63.97,64.0,63.9,63.96,43612.0,57.8845,57.9117,57.8212,57.8755,43612.0
2021-06-10 11:45:00,63.97,64.02,63.92,63.94,26977.0,57.8845,57.9298,57.8393,57.8574,26977.0
2021-06-10 11:50:00,63.95,63.98,63.89,63.92,19655.0,57.8664,57.8936,57.8122,57.8393,19655.0
2021-06-10 11:55:00,63.92,63.94,63.9,63.93,26074.0,57.8393,57.8574,57.8212,57.8483,26074.0
2021-06-10 12:00:00,63.93,63.93,63.84,63.85,28125.0,57.8483,57.8483,57.7669,57.776,28125.0
2021-06-10 12:05:00,63.85,63.88,63.31,63.36,83579.0,57.776,57.8031,57.2873,57.3326,83579.0
2021-06-10 12:10:00,63.34,63.38,63.05,63.27,125784.0,57.3145,57.3507,57.0521,57.2511,125784.0
2021-06-10 12:15:00,63.27,63.61,63.25,63.54,123388.0,57.2511,57.5588,57.233,57.4954,123388.0
2021-06-10 12:20:00,63.54,63.63,63.4,63.62,34937.0,57.4954,57.5769,57.3688,57.5678,34937.0
2021-06-10 12:25:00,63.62,63.77,63.62,63.76,33524.0,57.5678,57.7036,57.5678,57.6945,33524.0
2021-06-10 12:30:00,63.77,63.86,63.72,63.83,63388.0,57.7036,57.785,57.6583,57.7579,63388.0
2021-06-10 12:35:00,63.83,64.01,63.79,64.01,44362.0,57.7579,57.9207,57.7217,57.9207,44362.0
2021-06-10 12:40:00,64.0,64.03,63.91,63.93,56399.0,57.9117,57.9388,57.8302,57.8483,56399.0
2021-06-10 12:45:00,63.92,63.95,63.89,63.9,25008.0,57.8393,57.8664,57.8122,57.8212,25008.0
2021-06-10 12:50:00,63.9,63.96,63.87,63.92,28492.0,57.8212,57.8755,57.7941,57.8393,28492.0
2021-06-10 12:55:00,63.92,63.98,63.85,63.98,27829.0,57.8393,57.8936,57.776,57.8936,27829.0
2021-06-10 13:00:00,63.98,63.98,63.89,63.91,28088.0,57.8936,57.8936,57.8122,57.8302,28088.0
2021-06-10 13:05:00,63.91,63.97,63.9,63.93,19891.0,57.8302,57.8845,57.8212,57.8483,19891.0
2021-06-10 13:10:00,63.93,63.96,63.9,63.91,20179.0,57.8483,57.8755,57.8212,57.8302,20179.0
2021-06-10 13:15:00,63.91,63.92,63.82,63.88,23765.0,57.8302,57.8393,57.7488,57.8031,23765.0
2021-06-10 13:20:00,63.88,63.91,63.79,63.85,22809.0,57.8031,57.8302,57.7217,57.776,22809.0
2021-06-10 13:25:00,63.85,63.88,63.79,63.79,28340.0,57.776,57.8031,57.7217,57.7217,28340.0
2021-06-10 13:30:00,63.8,63.8,63.72,63.76,21678.0,57.7307,57.7307,57.6583,57.6945,21678.0
2021-06-10 13:35:00,63.76,63.79,63.73,63.73,15826.0,57.6945,57.7217,57.6674,57.6674,15826.0
2021-06-10 13:40:00,63.73,63.76,63.66,63.67,22611.0,57.6674,57.6945,57.604,57.6131,22611.0
2021-06-10 13:45:00,63.67,63.81,63.67,63.78,17586.0,57.6131,57.7398,57.6131,57.7126,17586.0
2021-06-10 13:50:00,63.78,63.88,63.77,63.88,16176.0,57.7126,57.8031,57.7036,57.8031,16176.0
2021-06-10 13:55:00,63.88,63.89,63.82,63.82,14437.0,57.8031,57.8122,57.7488,57.7488,14437.0
2021-06-10 14:00:00,63.82,63.83,63.77,63.78,17392.0,57.7488,57.7579,57.7036,57.7126,17392.0
2021-06-10 14:05:00,63.78,63.87,63.77,63.87,27291.0,57.7126,57.7941,57.7036,57.7941,27291.0
2021-06-10 14:10:00,63.87,63.89,63.8,63.88,26838.0,57.7941,57.8122,57.7307,57.8031,26838.0
2021-06-10 14:15:00,63.88,63.92,63.85,63.88,21330.0,57.8031,57.8393,57.776,57.8031,21330.0
2021-06-10 14:20:00,63.9,63.91,63.86,63.88,20373.0,57.8212,57.8302,57.785,57.8031,20373.0
2021-06-10 14:25:00,63.87,63.89,63.79,63.83,24177.0,57.7941,57.8122,57.7217,57.7579,24177.0
2021-06-10 14:30:00,63.83,63.84,63.79,63.8,20061.0,57.7579,57.7669,57.7217,57.7307,20061.0
2021-06-10 14:35:00,63.79,63.84,63.77,63.84,23086.0,57.7217,57.7669,57.7036,57.7669,23086.0
2021-06-10 14:40:00,63.85,63.88,63.81,63.84,21006.0,57.776,57.8031,57.7398,57.7669,21006.0
2021-06-10 14:45:00,63.83,63.87,63.78,63.86,28453.0,57.7579,57.7941,57.7126,57.785,28453.0
2021-06-10 14:50:00,63.86,63.9,63.84,63.85,31280.0,57.785,57.8212,57.7669,57.776,31280.0
2021-06-10 14:55:00,63.85,63.87,63.82,63.83,27564.0,57.776,57.7941,57.7488,57.7579,27564.0
2021-06-10 15:00:00,63.84,63.86,63.8,63.84,33716.0,57.7669,57.785,57.7307,57.7669,33716.0
2021-06-10 15:05:00,63.82,63.84,63.74,63.75,45658.0,57.7488,57.7669,57.6764,57.6855,45658.0
2021-06-10 15:10:00,63.75,63.75,63.67,63.71,59500.0,57.6855,57.6855,57.6131,57.6493,59500.0
2021-06-10 15:15:00,63.71,63.72,63.68,63.71,20716.0,57.6493,57.6583,57.6221,57.6493,20716.0
2021-06-10 15:20:00,63.7,63.71,63.64,63.67,96880.0,57.6402,57.6493,57.5859,57.6131,96880.0
2021-06-10 15:25:00,63.67,63.69,63.58,63.6,73316.0,57.6131,57.6312,57.5316,57.5497,73316.0
2021-06-10 15:30:00,63.61,63.66,63.57,63.63,54859.0,57.5588,57.604,57.5226,57.5769,54859.0
2021-06-10 15:35:00,63.64,63.68,63.59,63.64,50048.0,57.5859,57.6221,57.5407,57.5859,50048.0
2021-06-10 15:40:00,63.65,63.7,63.59,63.63,69485.0,57.595,57.6402,57.5407,57.5769,69485.0
2021-06-10 15:45:00,63.63,63.63,63.54,63.55,78523.0,57.5769,57.5769,57.4954,57.5045,78523.0
2021-06-10 15:50:00,63.57,63.73,63.56,63.58,125630.0,57.5226,57.6674,57.5135,57.5316,125630.0
2021-06-10 15:55:00,63.58,63.6,63.42,63.44,233217.0,57.5316,57.5497,57.3869,57.405,233217.0
2021-06-11 09:30:00,63.7,64.0,63.62,63.74,152944.0,57.6402,57.9117,57.5678,57.6764,152944.0
2021-06-11 09:35:00,63.77,63.9,63.55,63.64,56323.0,57.7036,57.8212,57.5045,57.5859,56323.0
2021-06-11 09:40:00,63.63,63.66,63.5,63.63,46583.0,57.5769,57.604,57.4593,57.5769,46583.0
2021-06-11 09:45:00,63.61,63.62,63.45,63.46,40476.0,57.5588,57.5678,57.414,57.4231,40476.0
2021-06-11 09:50:00,63.46,63.63,63.45,63.63,24442.0,57.4231,57.5769,57.414,57.5769,24442.0
2021-06-11 09:55:00,63.63,63.63,63.45,63.54,49442.0,57.5769,57.5769,57.414,57.4954,49442.0
2021-06-11 10:00:00,63.54,63.56,63.43,63.44,32388.0,57.4954,57.5135,57.3959,57.405,32388.0
2021-06-11 10:05:00,63.43,63.55,63.33,63.34,36881.0,57.3959,57.5045,57.3054,57.3145,36881.0
2021-06-11 10:10:00,63.33,63.34,63.18,63.28,38073.0,57.3054,57.3145,57.1697,57.2602,38073.0
2021-06-11 10:15:00,63.27,63.35,63.24,63.3,31920.0,57.2511,57.3235,57.224,57.2783,31920.0
2021-06-11 10:20:00,63.3,63.36,63.17,63.33,37634.0,57.2783,57.3326,57.1606,57.3054,37634.0
2021-06-11 10:25:00,63.32,63.33,63.25,63.3,30188.0,57.2964,57.3054,57.233,57.2783,30188.0
2021-06-11 10:30:00,63.29,63.35,63.24,63.33,31805.0,57.2692,57.3235,57.224,57.3054,31805.0
2021-06-11 10:35:00,63.32,63.4,63.3,63.36,87527.0,57.2964,57.3688,57.2783,57.3326,87527.0
2021-06-11 10:40:00,63.37,63.48,63.34,63.46,35272.0,57.3416,57.4412,57.3145,57.4231,35272.0
2021-06-11 10:45:00,63.46,63.55,63.27,63.31,44416.0,57.4231,57.5045,57.2511,57.2873,44416.0
2021-06-11 10:50:00,63.3,63.43,63.3,63.4,21353.0,57.2783,57.3959,57.2783,57.3688,21353.0
2021-06-11 10:55:00,63.41,63.51,63.37,63.44,46597.0,57.3778,57.4683,57.3416,57.405,46597.0
2021-06-11 11:00:00,63.44,63.54,63.36,63.51,76129.0,57.405,57.4954,57.3326,57.4683,76129.0
2021-06-11 11:05:00,63.49,63.49,63.34,63.4,32914.0,57.4502,57.4502,57.3145,57.3688,32914.0
2021-06-11 11:10:00,63.4,63.4,63.28,63.31,20309.0,57.3688,57.3688,57.2602,57.2873,20309.0
2021-06-11 11:15:00,63.31,63.33,63.16,63.18,24062.0,57.2873,57.3054,57.1516,57.1697,24062.0
2021-06-11 11:20:00,63.19,63.33,63.16,63.31,25956.0,57.1787,57.3054,57.1516,57.2873,25956.0
2021-06-11 11:25:00,63.31,63.38,63.28,63.37,23203.0,57.2873,57.3507,57.2602,57.3416,23203.0
2021-06-11 11:30:00,63.38,63.55,63.36,63.49,30888.0,57.3507,57.5045,57.3326,57.4502,30888.0
2021-06-11 11:35:00,63.49,63.56,63.47,63.53,20570.0,57.4502,57.5135,57.4321,57.4864,20570.0
2021-06-11 11:40:00,63.52,63.55,63.48,63.51,14815.0,57.4773,57.5045,57.4412,57.4683,14815.0
2021-06-11 11:45:00,63.52,63.54,63.48,63.51,14288.0,57.4773,57.4954,57.4412,57.4683,14288.0
2021-06-11 11:50:00,63.5,63.5,63.4,63.42,15871.0,57.4593,57.4593,57.3688,57.3869,15871.0
2021-06-11 11:55:00,63.43,63.43,63.32,63.33,9820.0,57.3959,57.3959,57.2964,57.3054,9820.0
2021-06-11 12:00:00,63.33,63.42,63.33,63.39,21224.0,57.3054,57.3869,57.3054,57.3597,21224.0
2021-06-11 12:05:00,63.41,63.43,63.36,63.37,9303.0,57.3778,57.3959,57.3326,57.3416,9303.0
2021-06-11 12:10:00,63.36,63.39,63.32,63.38,14297.0,57.3326,57.3597,57.2964,57.3507,14297.0
2021-06-11 12:15:00,63.38,63.41,63.36,63.4,12009.0,57.3507,57.3778,57.3326,57.3688,12009.0
2021-06-11 12:20:00,63.42,63.43,63.39,63.42,6573.0,57.3869,57.3959,57.3597,57.3869,6573.0
2021-06-11 12:25:00,63.42,63.44,63.36,63.39,8364.0,57.3869,57.405,57.3326,57.3597,8364.0
2021-06-11 12:30:00,63.41,63.43,63.39,63.41,15047.0,57.3778,57.3959,57.3597,57.3778,15047.0
2021-06-11 12:35:00,63.41,63.41,63.37,63.41,13591.0,57.3778,57.3778,57.3416,57.3778,13591.0
2021-06-11 12:40:00,63.4,63.42,63.38,63.4,8700.0,57.3688,57.3869,57.3507,57.3688,8700.0
2021-06-11 12:45:00,63.41,63.43,63.39,63.41,12229.0,57.3778,57.3959,57.3597,57.3778,12229.0
2021-06-11 12:50:00,63.4,63.47,63.4,63.44,11180.0,57.3688,57.4321,57.3688,57.405,11180.0
2021-06-11 12:55:00,63.44,63.48,63.43,63.44,8885.0,57.405,57.4412,57.3959,57.405,8885.0
2021-06-11 13:00:00,63.45,63.52,63.44,63.52,29670.0,57.414,57.4773,57.405,57.4773,29670.0
2021-06-11 13:05:00,63.53,63.58,63.51,63.56,18853.0,57.4864,57.5316,57.4683,57.5135,18853.0
2021-06-11 13:10:00,63.56,63.57,63.54,63.57,14779.0,57.5135,57.5226,57.4954,57.5226,14779.0
2021-06-11 13:15:00,63.56,63.57,63.45,63.48,26677.0,57.5135,57.5226,57.414,57.4412,26677.0
2021-06-11 13:20:00,63.48,63.51,63.45,63.49,31014.0,57.4412,57.4683,57.414,57.4502,31014.0
2021-06-11 13:25:00,63.5,63.5,63.42,63.43,22866.0,57.4593,57.4593,57.3869,57.3959,22866.0
2021-06-11 13:30:00,63.44,63.54,63.41,63.51,26093.0,57.405,57.4954,57.3778,57.4683,26093.0
2021-06-11 13:35:00,63.5,63.51,63.46,63.49,17263.0,57.4593,57.4683,57.4231,57.4502,17263.0
2021-06-11 13:40:00,63.49,63.5,63.46,63.5,15374.0,57.4502,57.4593,57.4231,57.4593,15374.0
2021-06-11 13:45:00,63.5,63.5,63.45,63.46,11435.0,57.4593,57.4593,57.414,57.4231,11435.0
2021-06-11 13:50:00,63.47,63.48,63.41,63.44,22046.0,57.4321,57.4412,57.3778,57.405,22046.0
2021-06-11 13:55:00,63.45,63.45,63.41,63.43,12917.0,57.414,57.414,57.3778,57.3959,12917.0
2021-06-11 14:00:00,63.44,63.47,63.4,63.42,28030.0,57.405,57.4321,57.3688,57.3869,28030.0
2021-06-11 14:05:00,63.43,63.45,63.41,63.42,13370.0,57.3959,57.414,57.3778,57.3869,13370.0
2021-06-11 14:10:00,63.42,63.49,63.39,63.45,30629.0,57.3869,57.4502,57.3597,57.414,30629.0
2021-06-11 14:15:00,63.45,63.51,63.42,63.42,34161.0,57.414,57.4683,57.3869,57.3869,34161.0
2021-06-11 14:20:00,63.42,63.44,63.3,63.32,16508.0,57.3869,57.405,57.2783,57.2964,16508.0
2021-06-11 14:25:00,63.32,63.39,63.29,63.39,26258.0,57.2964,57.3597,57.2692,57.3597,26258.0
2021-06-11 14:30:00,63.39,63.44,63.34,63.44,21526.0,57.3597,57.405,57.3145,57.405,21526.0
2021-06-11 14:35:00,63.42,63.46,63.41,63.45,13696.0,57.3869,57.4231,57.3778,57.414,13696.0
2021-06-11 14:40:00,63.44,63.46,63.4,63.41,20228.0,57.405,57.4231,57.3688,57.3778,20228.0
2021-06-11 14:45:00,63.4,63.43,63.38,63.42,18311.0,57.3688,57.3959,57.3507,57.3869,18311.0
2021-06-11 14:50:00,63.42,63.42,63.34,63.37,15649.0,57.3869,57.3869,57.3145,57.3416,15649.0
2021-06-11 14:55:00,63.37,63.44,63.36,63.42,21354.0,57.3416,57.405,57.3326,57.3869,21354.0
2021-06-11 15:00:00,63.42,63.47,63.41,63.45,24016.0,57.3869,57.4321,57.3778,57.414,24016.0
2021-06-11 15:05:00,63.45,63.51,63.44,63.51,18960.0,57.414,57.4683,57.405,57.4683,18960.0
2021-06-11 15:10:00,63.51,63.52,63.46,63.49,23931.0,57.4683,57.4773,57.4231,57.4502,23931.0
2021-06-11 15:15:00,63.5,63.52,63.47,63.47,28396.0,57.4593,57.4773,57.4321,57.4321,28396.0
2021-06-11 15:20:00,63.48,63.48,63.41,63.43,39489.0,57.4412,57.4412,57.3778,57.3959,39489.0
2021-06-11 15:25:00,63.44,63.46,63.36,63.39,27521.0,57.405,57.4231,57.3326,57.3597,27521.0
2021-06-11 15:30:00,63.39,63.43,63.36,63.38,27098.0,57.3597,57.3959,57.3326,57.3507,27098.0
2021-06-11 15:35:00,63.37,63.39,63.31,63.33,32823.0,57.3416,57.3597,57.2873,57.3054,32823.0
2021-06-11 15:40:00,63.33,63.33,63.26,63.26,48581.0,57.3054,57.3054,57.2421,57.2421,48581.0
2021-06-11 15:45:00,63.26,63.31,63.24,63.28,76662.0,57.2421,57.2873,57.224,57.2602,76662.0
2021-06-11 15:50:00,63.29,63.31,63.21,63.27,114193.0,57.2692,57.2873,57.1968,57.2511,114193.0
2021-06-11 15:55:00,63.28,63.28,63.16,63.18,269957.0,57.2602,57.2602,57.1516,57.1697,269957.0
2021-06-14 09:30:00,63.38,63.71,63.25,63.53,124419.0,57.3507,57.6493,57.233,57.4864,124419.0
2021-06-14 09:35:00,63.51,63.55,63.29,63.3,82288.0,57.4683,57.5045,57.2692,57.2783,82288.0
2021-06-14 09:40:00,63.3,63.45,63.21,63.45,103437.0,57.2783,57.414,57.1968,57.414,103437.0
2021-06-14 09:45:00,63.45,63.45,63.2,63.2,63673.0,57.414,57.414,57.1878,57.1878,63673.0
2021-06-14 09:50:00,63.19,63.34,63.11,63.28,70455.0,57.1787,57.3145,57.1064,57.2602,70455.0
2021-06-14 09:55:00,63.28,63.3,63.13,63.19,101743.0,57.2602,57.2783,57.1244,57.1787,101743.0
2021-06-14 10:00:00,63.2,63.27,63.06,63.25,43010.0,57.1878,57.2511,57.0611,57.233,43010.0
2021-06-14 10:05:00,63.25,63.28,63.08,63.08,32605.0,57.233,57.2602,57.0792,57.0792,32605.0
2021-06-14 10:10:00,63.07,63.1,63.01,63.08,31468.0,57.0702,57.0973,57.0159,57.0792,31468.0
2021-06-14 10:15:00,63.1,63.23,63.08,63.14,54832.0,57.0973,57.2149,57.0792,57.1335,54832.0
2021-06-14 10:20:00,63.14,63.18,63.1,63.16,23918.0,57.1335,57.1697,57.0973,57.1516,23918.0
2021-06-14 10:25:00,63.14,63.21,63.12,63.15,18713.0,57.1335,57.1968,57.1154,57.1425,18713.0
2021-06-14 10:30:00,63.18,63.43,63.16,63.33,40631.0,57.1697,57.3959,57.1516,57.3054,40631.0
2021-06-14 10:35:00,63.31,63.35,63.22,63.24,37460.0,57.2873,57.3235,57.2059,57.224,37460.0
2021-06-14 10:40:00,63.24,63.27,63.13,63.24,24401.0,57.224,57.2511,57.1244,57.224,24401.0
2021-06-14 10:45:00,63.24,63.3,63.19,63.28,20231.0,57.224,57.2783,57.1787,57.2602,20231.0
2021-06-14 10:50:00,63.28,63.38,63.27,63.3,22969.0,57.2602,57.3507,57.2511,57.2783,22969.0
2021-06-14 10:55:00,63.3,63.36,63.24,63.25,15894.0,57.2783,57.3326,57.224,57.233,15894.0
2021-06-14 11:00:00,63.26,63.27,63.19,63.22,13363.0,57.2421,57.2511,57.1787,57.2059,13363.0
2021-06-14 11:05:00,63.21,63.26,63.19,63.25,10521.0,57.1968,57.2421,57.1787,57.233,10521.0
2021-06-14 11:10:00,63.24,63.25,63.12,63.14,11483.0,57.224,57.233,57.1154,57.1335,11483.0
2021-06-14 11:15:00,63.13,63.15,63.07,63.11,12178.0,57.1244,57.1425,57.0702,57.1064,12178.0
2021-06-14 11:20:00,63.1,63.12,63.03,63.08,14348.0,57.0973,57.1154,57.034,57.0792,14348.0
2021-06-14 11:25:00,63.07,63.08,63.02,63.07,19877.0,57.0702,57.0792,57.0249,57.0702,19877.0
2021-06-14 11:30:00,63.06,63.08,62.88,62.91,29306.0,57.0611,57.0792,56.8982,56.9254,29306.0
2021-06-14 11:35:00,62.91,62.92,62.82,62.84,24317.0,56.9254,56.9344,56.8439,56.862,24317.0
2021-06-14 11:40:00,62.86,62.9,62.83,62.88,25954.0,56.8801,56.9163,56.853,56.8982,25954.0
2021-06-14 11:45:00,62.87,63.01,62.84,62.98,27781.0,56.8892,57.0159,56.862,56.9887,27781.0
2021-06-14 11:50:00,62.96,62.97,62.92,62.94,13022.0,56.9706,56.9797,56.9344,56.9525,13022.0
2021-06-14 11:55:00,62.96,62.97,62.91,62.94,10207.0,56.9706,56.9797,56.9254,56.9525,10207.0
2021-06-14 12:00:00,62.95,62.97,62.93,62.94,12457.0,56.9616,56.9797,56.9435,56.9525,12457.0
2021-06-14 12:05:00,62.95,62.95,62.9,62.93,15859.0,56.9616,56.9616,56.9163,56.9435,15859.0
2021-06-14 12:10:00,62.94,62.98,62.93,62.98,21063.0,56.9525,56.9887,56.9435,56.9887,21063.0
2021-06-14 12:15:00,62.98,62.99,62.93,62.96,13846.0,56.9887,56.9978,56.9435,56.9706,13846.0
2021-06-14 12:20:00,62.96,62.96,62.87,62.87,10374.0,56.9706,56.9706,56.8892,56.8892,10374.0
2021-06-14 12:25:00,62.86,62.91,62.85,62.87,12966.0,56.8801,56.9254,56.8711,56.8892,12966.0
2021-06-14 12:30:00,62.87,62.87,62.82,62.85,16548.0,56.8892,56.8892,56.8439,56.8711,16548.0
2021-06-14 12:35:00,62.85,62.91,62.82,62.84,14302.0,56.8711,56.9254,56.8439,56.862,14302.0
2021-06-14 12:40:00,62.85,62.85,62.8,62.82,17646.0,56.8711,56.8711,56.8258,56.8439,17646.0
2021-06-14 12:45:00,62.82,62.86,62.8,62.81,17694.0,56.8439,56.8801,56.8258,56.8349,17694.0
2021-06-14 12:50:00,62.81,62.91,62.81,62.87,48089.0,56.8349,56.9254,56.8349,56.8892,48089.0
2021-06-14 12:55:00,62.86,62.92,62.84,62.85,19115.0,56.8801,56.9344,56.862,56.8711,19115.0
2021-06-14 13:00:00,62.84,62.87,62.82,62.85,26606.0,56.862,56.8892,56.8439,56.8711,26606.0
2021-06-14 13:05:00,62.84,62.89,62.84,62.86,32678.0,56.862,56.9073,56.862,56.8801,32678.0
2021-06-14 13:10:00,62.85,62.9,62.84,62.9,14323.0,56.8711,56.9163,56.862,56.9163,14323.0
2021-06-14 13:15:00,62.9,62.95,62.87,62.9,10918.0,56.9163,56.9616,56.8892,56.9163,10918.0
2021-06-14 13:20:00,62.91,62.95,62.89,62.9,22301.0,56.9254,56.9616,56.9073,56.9163,22301.0
2021-06-14 13:25:00,62.9,62.95,62.89,62.94,20562.0,56.9163,56.9616,56.9073,56.9525,20562.0
2021-06-14 13:30:00,62.94,62.97,62.91,62.95,19219.0,56.9525,56.9797,56.9254,56.9616,19219.0
2021-06-14 13:35:00,62.96,62.97,62.89,62.91,32658.0,56.9706,56.9797,56.9073,56.9254,32658.0
2021-06-14 13:40:00,62.9,62.92,62.84,62.85,31980.0,56.9163,56.9344,56.862,56.8711,31980.0
2021-06-14 13:45:00,62.85,62.87,62.84,62.86,25854.0,56.8711,56.8892,56.862,56.8801,25854.0
2021-06-14 13:50:00,62.86,62.87,62.84,62.85,40388.0,56.8801,56.8892,56.862,56.8711,40388.0
2021-06-14 13:55:00,62.85,62.86,62.82,62.82,97269.0,56.8711,56.8801,56.8439,56.8439,97269.0
2021-06-14 14:00:00,62.82,62.84,62.77,62.8,65777.0,56.8439,56.862,56.7987,56.8258,65777.0
2021-06-14 14:05:00,62.8,62.91,62.79,62.87,42139.0,56.8258,56.9254,56.8168,56.8892,42139.0
2021-06-14 14:10:00,62.88,62.94,62.86,62.91,34102.0,56.8982,56.9525,56.8801,56.9254,34102.0
2021-06-14 14:15:00,62.92,62.93,62.87,62.89,35563.0,56.9344,56.9435,56.8892,56.9073,35563.0
2021-06-14 14:20:00,62.88,62.93,62.85,62.92,45653.0,56.8982,56.9435,56.8711,56.9344,45653.0
2021-06-14 14:25:00,62.92,62.92,62.88,62.89,42103.0,56.9344,56.9344,56.8982,56.9073,42103.0
2021-06-14 14:30:00,62.89,63.0,62.88,62.98,36754.0,56.9073,57.0068,56.8982,56.9887,36754.0
2021-06-14 14:35:00,62.98,62.98,62.92,62.96,23310.0,56.9887,56.9887,56.9344,56.9706,23310.0
2021-06-14 14:40:00,62.96,63.01,62.95,63.01,39715.0,56.9706,57.0159,56.9616,57.0159,39715.0
2021-06-14 14:45:00,63.0,63.02,62.96,63.0,26278.0,57.0068,57.0249,56.9706,57.0068,26278.0
2021-06-14 14:50:00,63.0,63.02,62.95,62.96,29445.0,57.0068,57.0249,56.9616,56.9706,29445.0
2021-06-14 14:55:00,62.95,62.99,62.91,62.99,23312.0,56.9616,56.9978,56.9254,56.9978,23312.0
2021-06-14 15:00:00,62.99,63.0,62.93,62.96,32860.0,56.9978,57.0068,56.9435,56.9706,32860.0
2021-06-14 15:05:00,62.96,63.01,62.95,62.98,34473.0,56.9706,57.0159,56.9616,56.9887,34473.0
2021-06-14 15:10:00,62.98,63.0,62.97,63.0,27280.0,56.9887,57.0068,56.9797,57.0068,27280.0
2021-06-14 15:15:00,62.99,63.01,62.95,62.97,69441.0,56.9978,57.0159,56.9616,56.9797,69441.0
2021-06-14 15:20:00,62.96,63.01,62.95,62.99,49243.0,56.9706,57.0159,56.9616,56.9978,49243.0
2021-06-14 15:25:00,62.99,63.0,62.89,62.96,106913.0,56.9978,57.0068,56.9073,56.9706,106913.0
2021-06-14 15:30:00,62.96,63.01,62.93,62.93,94260.0,56.9706,57.0159,56.9435,56.9435,94260.0
2021-06-14 15:35:00,62.93,62.98,62.89,62.98,93670.0,56.9435,56.9887,56.9073,56.9887,93670.0
2021-06-14 15:40:00,62.98,63.01,62.96,62.99,105598.0,56.9887,57.0159,56.9706,56.9978,105598.0
2021-06-14 15:45:00,63.0,63.01,62.96,63.0,92260.0,57.0068,57.0159,56.9706,57.0068,92260.0
2021-06-14 15:50:00,63.0,63.01,62.96,63.0,166469.0,57.0068,57.0159,56.9706,57.0068,166469.0
2021-06-14 15:55:00,63.0,63.02,62.95,63.01,612081.0,57.0068,57.0249,56.9616,57.0159,612081.0
2021-06-15 09:30:00,63.3,63.69,63.11,63.59,284645.0,57.2783,57.6312,57.1064,57.5407,284645.0
2021-06-15 09:35:00,63.59,63.94,63.59,63.94,160634.0,57.5407,57.8574,57.5407,57.8574,160634.0
2021-06-15 09:40:00,63.93,64.01,63.81,63.82,192601.0,57.8483,57.9207,57.7398,57.7488,192601.0
2021-06-15 09:45:00,63.83,63.88,63.57,63.82,108520.0,57.7579,57.8031,57.5226,57.7488,108520.0
2021-06-15 09:50:00,63.83,63.86,63.63,63.7,77405.0,57.7579,57.785,57.5769,57.6402,77405.0
2021-06-15 09:55:00,63.71,63.92,63.69,63.88,86797.0,57.6493,57.8393,57.6312,57.8031,86797.0
2021-06-15 10:00:00,63.88,64.18,63.87,64.16,145878.0,57.8031,58.0746,57.7941,58.0565,145878.0
2021-06-15 10:05:00,64.15,64.28,64.1,64.19,87570.0,58.0474,58.165,58.0022,58.0836,87570.0
2021-06-15 10:10:00,64.21,64.29,63.92,63.98,76447.0,58.1017,58.1741,57.8393,57.8936,76447.0
2021-06-15 10:15:00,63.96,64.07,63.92,64.02,47028.0,57.8755,57.975,57.8393,57.9298,47028.0
2021-06-15 10:20:00,64.0,64.08,63.96,64.07,48858.0,57.9117,57.9841,57.8755,57.975,48858.0
2021-06-15 10:25:00,64.02,64.05,63.71,63.76,52447.0,57.9298,57.9569,57.6493,57.6945,52447.0
2021-06-15 10:30:00,63.77,63.8,63.54,63.61,32228.0,57.7036,57.7307,57.4954,57.5588,32228.0
2021-06-15 10:35:00,63.57,63.67,63.51,63.67,39448.0,57.5226,57.6131,57.4683,57.6131,39448.0
2021-06-15 10:40:00,63.69,63.69,63.5,63.52,37234.0,57.6312,57.6312,57.4593,57.4773,37234.0
2021-06-15 10:45:00,63.49,63.55,63.43,63.5,65733.0,57.4502,57.5045,57.3959,57.4593,65733.0
2021-06-15 10:50:00,63.5,63.56,63.41,63.49,36083.0,57.4593,57.5135,57.3778,57.4502,36083.0
2021-06-15 10:55:00,63.49,63.53,63.39,63.39,42032.0,57.4502,57.4864,57.3597,57.3597,42032.0
2021-06-15 11:00:00,63.39,63.44,63.29,63.36,46935.0,57.3597,57.405,57.2692,57.3326,46935.0
2021-06-15 11:05:00,63.36,63.48,63.32,63.45,35606.0,57.3326,57.4412,57.2964,57.414,35606.0
2021-06-15 11:10:00,63.44,63.48,63.38,63.39,31106.0,57.405,57.4412,57.3507,57.3597,31106.0
2021-06-15 11:15:00,63.39,63.56,63.39,63.55,40103.0,57.3597,57.5135,57.3597,57.5045,40103.0
2021-06-15 11:20:00,63.54,63.54,63.46,63.51,33683.0,57.4954,57.4954,57.4231,57.4683,33683.0
2021-06-15 11:25:00,63.51,63.53,63.41,63.45,47222.0,57.4683,57.4864,57.3778,57.414,47222.0
2021-06-15 11:30:00,63.45,63.46,63.31,63.39,27888.0,57.414,57.4231,57.2873,57.3597,27888.0
2021-06-15 11:35:00,63.38,63.38,63.16,63.17,49058.0,57.3507,57.3507,57.1516,57.1606,49058.0
2021-06-15 11:40:00,63.17,63.18,63.11,63.12,43371.0,57.1606,57.1697,57.1064,57.1154,43371.0
2021-06-15 11:45:00,63.12,63.23,63.09,63.17,29407.0,57.1154,57.2149,57.0883,57.1606,29407.0
2021-06-15 11:50:00,63.17,63.19,63.11,63.15,60263.0,57.1606,57.1787,57.1064,57.1425,60263.0
2021-06-15 11:55:00,63.16,63.17,63.08,63.12,39868.0,57.1516,57.1606,57.0792,57.1154,39868.0
2021-06-15 12:00:00,63.13,63.13,63.06,63.08,26799.0,57.1244,57.1244,57.0611,57.0792,26799.0
2021-06-15 12:05:00,63.08,63.16,63.07,63.15,27711.0,57.0792,57.1516,57.0702,57.1425,27711.0
2021-06-15 12:10:00,63.14,63.23,63.13,63.19,35847.0,57.1335,57.2149,57.1244,57.1787,35847.0
2021-06-15 12:15:00,63.19,63.22,63.18,63.19,25892.0,57.1787,57.2059,57.1697,57.1787,25892.0
2021-06-15 12:20:00,63.18,63.32,63.17,63.3,29849.0,57.1697,57.2964,57.1606,57.2783,29849.0
2021-06-15 12:25:00,63.29,63.33,63.26,63.27,35269.0,57.2692,57.3054,57.2421,57.2511,35269.0
2021-06-15 12:30:00,63.26,63.34,63.26,63.33,28242.0,57.2421,57.3145,57.2421,57.3054,28242.0
2021-06-15 12:35:00,63.34,63.39,63.3,63.35,50598.0,57.3145,57.3597,57.2783,57.3235,50598.0
2021-06-15 12:40:00,63.34,63.38,63.3,63.37,52633.0,57.3145,57.3507,57.2783,57.3416,52633.0
2021-06-15 12:45:00,63.38,63.45,63.32,63.42,30728.0,57.3507,57.414,57.2964,57.3869,30728.0
2021-06-15 12:50:00,63.41,63.43,63.35,63.38,24374.0,57.3778,57.3959,57.3235,57.3507,24374.0
2021-06-15 12:55:00,63.39,63.43,63.35,63.39,25523.0,57.3597,57.3959,57.3235,57.3597,25523.0
2021-06-15 13:00:00,63.38,63.54,63.37,63.54,60193.0,57.3507,57.4954,57.3416,57.4954,60193.0
2021-06-15 13:05:00,63.54,63.58,63.5,63.52,47548.0,57.4954,57.5316,57.4593,57.4773,47548.0
2021-06-15 13:10:00,63.52,63.52,63.44,63.5,32846.0,57.4773,57.4773,57.405,57.4593,32846.0
2021-06-15 13:15:00,63.49,63.51,63.41,63.42,23721.0,57.4502,57.4683,57.3778,57.3869,23721.0
2021-06-15 13:20:00,63.42,63.46,63.34,63.35,27537.0,57.3869,57.4231,57.3145,57.3235,27537.0
2021-06-15 13:25:00,63.35,63.37,63.32,63.34,25744.0,57.3235,57.3416,57.2964,57.3145,25744.0
2021-06-15 13:30:00,63.34,63.35,63.29,63.33,30699.0,57.3145,57.3235,57.2692,57.3054,30699.0
2021-06-15 13:35:00,63.33,63.36,63.3,63.33,71868.0,57.3054,57.3326,57.2783,57.3054,71868.0
2021-06-15 13:40:00,63.33,63.38,63.3,63.36,38818.0,57.3054,57.3507,57.2783,57.3326,38818.0
2021-06-15 13:45:00,63.36,63.37,63.21,63.22,34645.0,57.3326,57.3416,57.1968,57.2059,34645.0
2021-06-15 13:50:00,63.21,63.27,63.21,63.24,39399.0,57.1968,57.2511,57.1968,57.224,39399.0
2021-06-15 13:55:00,63.24,63.31,63.22,63.26,25483.0,57.224,57.2873,57.2059,57.2421,25483.0
2021-06-15 14:00:00,63.25,63.33,63.24,63.28,31380.0,57.233,57.3054,57.224,57.2602,31380.0
2021-06-15 14:05:00,63.28,63.29,63.25,63.27,36319.0,57.2602,57.2692,57.233,57.2511,36319.0
2021-06-15 14:10:00,63.27,63.32,63.24,63.3,32844.0,57.2511,57.2964,57.224,57.2783,32844.0
2021-06-15 14:15:00,63.29,63.41,63.29,63.39,37957.0,57.2692,57.3778,57.2692,57.3597,37957.0
2021-06-15 14:20:00,63.38,63.38,63.3,63.33,25423.0,57.3507,57.3507,57.2783,57.3054,25423.0
2021-06-15 14:25:00,63.32,63.36,63.28,63.3,83271.0,57.2964,57.3326,57.2602,57.2783,83271.0
2021-06-15 14:30:00,63.3,63.3,63.2,63.22,44379.0,57.2783,57.2783,57.1878,57.2059,44379.0
2021-06-15 14:35:00,63.22,63.26,63.19,63.22,36081.0,57.2059,57.2421,57.1787,57.2059,36081.0
2021-06-15 14:40:00,63.23,63.27,63.21,63.22,29280.0,57.2149,57.2511,57.1968,57.2059,29280.0
2021-06-15 14:45:00,63.21,63.26,63.19,63.23,31718.0,57.1968,57.2421,57.1787,57.2149,31718.0
2021-06-15 14:50:00,63.23,63.26,63.22,63.24,40704.0,57.2149,57.2421,57.2059,57.224,40704.0
2021-06-15 14:55:00,63.25,63.35,63.24,63.27,57059.0,57.233,57.3235,57.224,57.2511,57059.0
2021-06-15 15:00:00,63.26,63.31,63.21,63.22,41572.0,57.2421,57.2873,57.1968,57.2059,41572.0
2021-06-15 15:05:00,63.22,63.26,63.21,63.24,32599.0,57.2059,57.2421,57.1968,57.224,32599.0
2021-06-15 15:10:00,63.24,63.29,63.24,63.26,29330.0,57.224,57.2692,57.224,57.2421,29330.0
2021-06-15 15:15:00,63.27,63.32,63.26,63.32,34030.0,57.2511,57.2964,57.2421,57.2964,34030.0
2021-06-15 15:20:00,63.32,63.37,63.29,63.36,34233.0,57.2964,57.3416,57.2692,57.3326,34233.0
2021-06-15 15:25:00,63.36,63.38,63.32,63.35,70809.0,57.3326,57.3507,57.2964,57.3235,70809.0
2021-06-15 15:30:00,63.34,63.36,63.3,63.33,35746.0,57.3145,57.3326,57.2783,57.3054,35746.0
2021-06-15 15:35:00,63.34,63.37,63.27,63.35,50985.0,57.3145,57.3416,57.2511,57.3235,50985.0
2021-06-15 15:40:00,63.36,63.49,63.36,63.49,48743.0,57.3326,57.4502,57.3326,57.4502,48743.0
2021-06-15 15:45:00,63.48,63.52,63.45,63.52,112469.0,57.4412,57.4773,57.414,57.4773,112469.0
2021-06-15 15:50:00,63.52,63.58,63.46,63.57,137442.0,57.4773,57.5316,57.4231,57.5226,137442.0
2021-06-15 15:55:00,63.57,63.68,63.56,63.68,277983.0,57.5226,57.6221,57.5135,57.6221,277983.0
2021-06-16 09:30:00,63.47,63.54,63.3,63.44,75005.0,57.4321,57.4954,57.2783,57.405,75005.0
2021-06-16 09:35:00,63.44,63.44,63.23,63.24,51092.0,57.405,57.405,57.2149,57.224,51092.0
2021-06-16 09:40:00,63.24,63.35,63.13,63.33,31723.0,57.224,57.3235,57.1244,57.3054,31723.0
2021-06-16 09:45:00,63.32,63.32,63.01,63.02,87489.0,57.2964,57.2964,57.0159,57.0249,87489.0
2021-06-16 09:50:00,63.02,63.06,62.82,63.0,67385.0,57.0249,57.0611,56.8439,57.0068,67385.0
2021-06-16 09:55:00,63.02,63.03,62.9,62.93,43286.0,57.0249,57.034,56.9163,56.9435,43286.0
2021-06-16 10:00:00,62.92,62.97,62.7,62.77,29473.0,56.9344,56.9797,56.7354,56.7987,29473.0
2021-06-16 10:05:00,62.77,62.84,62.7,62.73,23626.0,56.7987,56.862,56.7354,56.7625,23626.0
2021-06-16 10:10:00,62.73,62.93,62.7,62.7,57609.0,56.7625,56.9435,56.7354,56.7354,57609.0
2021-06-16 10:15:00,62.72,62.98,62.7,62.91,79456.0,56.7535,56.9887,56.7354,56.9254,79456.0
2021-06-16 10:20:00,62.91,62.94,62.84,62.89,42241.0,56.9254,56.9525,56.862,56.9073,42241.0
2021-06-16 10:25:00,62.88,62.94,62.88,62.94,27837.0,56.8982,56.9525,56.8982,56.9525,27837.0
2021-06-16 10:30:00,62.95,63.1,62.94,63.07,54285.0,56.9616,57.0973,56.9525,57.0702,54285.0
2021-06-16 10:35:00,63.06,63.12,63.0,63.12,74038.0,57.0611,57.1154,57.0068,57.1154,74038.0
2021-06-16 10:40:00,63.13,63.28,63.11,63.28,48394.0,57.1244,57.2602,57.1064,57.2602,48394.0
2021-06-16 10:45:00,63.28,63.41,63.27,63.36,52751.0,57.2602,57.3778,57.2511,57.3326,52751.0
2021-06-16 10:50:00,63.36,63.37,63.21,63.31,48749.0,57.3326,57.3416,57.1968,57.2873,48749.0
2021-06-16 10:55:00,63.31,63.34,63.12,63.19,48899.0,57.2873,57.3145,57.1154,57.1787,48899.0
2021-06-16 11:00:00,63.2,63.41,63.2,63.36,29413.0,57.1878,57.3778,57.1878,57.3326,29413.0
2021-06-16 11:05:00,63.36,63.4,63.31,63.37,35565.0,57.3326,57.3688,57.2873,57.3416,35565.0
2021-06-16 11:10:00,63.38,63.47,63.33,63.47,41420.0,57.3507,57.4321,57.3054,57.4321,41420.0
2021-06-16 11:15:00,63.47,63.52,63.43,63.45,32072.0,57.4321,57.4773,57.3959,57.414,32072.0
2021-06-16 11:20:00,63.46,63.51,63.42,63.49,35997.0,57.4231,57.4683,57.3869,57.4502,35997.0
2021-06-16 11:25:00,63.49,63.57,63.47,63.57,29424.0,57.4502,57.5226,57.4321,57.5226,29424.0
2021-06-16 11:30:00,63.57,63.63,63.48,63.61,59482.0,57.5226,57.5769,57.4412,57.5588,59482.0
2021-06-16 11:35:00,63.61,63.69,63.57,63.62,59800.0,57.5588,57.6312,57.5226,57.5678,59800.0
2021-06-16 11:40:00,63.62,63.63,63.5,63.53,48070.0,57.5678,57.5769,57.4593,57.4864,48070.0
2021-06-16 11:45:00,63.53,63.58,63.52,63.57,31640.0,57.4864,57.5316,57.4773,57.5226,31640.0
2021-06-16 11:50:00,63.57,63.71,63.53,63.7,41391.0,57.5226,57.6493,57.4864,57.6402,41391.0
2021-06-16 11:55:00,63.7,63.75,63.67,63.7,36314.0,57.6402,57.6855,57.6131,57.6402,36314.0
2021-06-16 12:00:00,63.7,63.82,63.66,63.77,49844.0,57.6402,57.7488,57.604,57.7036,49844.0
2021-06-16 12:05:00,63.77,63.78,63.6,63.61,28111.0,57.7036,57.7126,57.5497,57.5588,28111.0
2021-06-16 12:10:00,63.6,63.61,63.46,63.47,29509.0,57.5497,57.5588,57.4231,57.4321,29509.0
2021-06-16 12:15:00,63.46,63.47,63.38,63.41,28924.0,57.4231,57.4321,57.3507,57.3778,28924.0
2021-06-16 12:20:00,63.41,63.44,63.3,63.34,38303.0,57.3778,57.405,57.2783,57.3145,38303.0
2021-06-16 12:25:00,63.3,63.34,63.28,63.31,27706.0,57.2783,57.3145,57.2602,57.2873,27706.0
2021-06-16 12:30:00,63.32,63.32,63.24,63.27,33614.0,57.2964,57.2964,57.224,57.2511,33614.0
2021-06-16 12:35:00,63.27,63.28,63.17,63.18,29776.0,57.2511,57.2602,57.1606,57.1697,29776.0
2021-06-16 12:40:00,63.18,63.24,63.12,63.22,40925.0,57.1697,57.224,57.1154,57.2059,40925.0
2021-06-16 12:45:00,63.22,63.23,63.13,63.15,27145.0,57.2059,57.2149,57.1244,57.1425,27145.0
2021-06-16 12:50:00,63.15,63.18,63.13,63.16,25234.0,57.1425,57.1697,57.1244,57.1516,25234.0
2021-06-16 12:55:00,63.17,63.23,63.15,63.2,22809.0,57.1606,57.2149,57.1425,57.1878,22809.0
2021-06-16 13:00:00,63.18,63.19,63.05,63.05,19419.0,57.1697,57.1787,57.0521,57.0521,19419.0
2021-06-16 13:05:00,63.05,63.06,62.94,62.95,25910.0,57.0521,57.0611,56.9525,56.9616,25910.0
2021-06-16 13:10:00,62.96,63.06,62.93,63.05,51744.0,56.9706,57.0611,56.9435,57.0521,51744.0
2021-06-16 13:15:00,63.06,63.14,63.04,63.04,45920.0,57.0611,57.1335,57.043,57.043,45920.0
2021-06-16 13:20:00,63.04,63.08,62.97,63.07,33042.0,57.043,57.0792,56.9797,57.0702,33042.0
2021-06-16 13:25:00,63.07,63.13,63.05,63.05,41172.0,57.0702,57.1244,57.0521,57.0521,41172.0
2021-06-16 13:30:00,63.05,63.16,63.05,63.14,27176.0,57.0521,57.1516,57.0521,57.1335,27176.0
2021-06-16 13:35:00,63.13,63.32,63.07,63.31,45964.0,57.1244,57.2964,57.0702,57.2873,45964.0
2021-06-16 13:40:00,63.31,63.32,63.25,63.26,52591.0,57.2873,57.2964,57.233,57.2421,52591.0
2021-06-16 13:45:00,63.26,63.29,63.21,63.22,22366.0,57.2421,57.2692,57.1968,57.2059,22366.0
2021-06-16 13:50:00,63.21,63.31,63.13,63.31,35944.0,57.1968,57.2873,57.1244,57.2873,35944.0
2021-06-16 13:55:00,63.3,63.31,63.23,63.26,29867.0,57.2783,57.2873,57.2149,57.2421,29867.0
2021-06-16 14:00:00,63.26,63.26,62.78,63.01,75806.0,57.2421,57.2421,56.8077,57.0159,75806.0
2021-06-16 14:05:00,63.04,63.39,63.04,63.22,56677.0,57.043,57.3597,57.043,57.2059,56677.0
2021-06-16 14:10:00,63.22,63.39,63.21,63.23,49530.0,57.2059,57.3597,57.1968,57.2149,49530.0
2021-06-16 14:15:00,63.23,63.24,63.05,63.1,40606.0,57.2149,57.224,57.0521,57.0973,40606.0
2021-06-16 14:20:00,63.11,63.22,63.06,63.2,39937.0,57.1064,57.2059,57.0611,57.1878,39937.0
2021-06-16 14:25:00,63.2,63.42,63.2,63.37,53495.0,57.1878,57.3869,57.1878,57.3416,53495.0
2021-06-16 14:30:00,63.36,63.4,63.11,63.33,68966.0,57.3326,57.3688,57.1064,57.3054,68966.0
2021-06-16 14:35:00,63.32,63.54,63.25,63.44,40771.0,57.2964,57.4954,57.233,57.405,40771.0
2021-06-16 14:40:00,63.43,63.46,63.07,63.09,42081.0,57.3959,57.4231,57.0702,57.0883,42081.0
2021-06-16 14:45:00,63.06,63.17,62.99,63.03,51075.0,57.0611,57.1606,56.9978,57.034,51075.0
2021-06-16 14:50:00,63.03,63.2,63.01,63.16,43148.0,57.034,57.1878,57.0159,57.1516,43148.0
2021-06-16 14:55:00,63.15,63.23,63.08,63.17,45002.0,57.1425,57.2149,57.0792,57.1606,45002.0
2021-06-16 15:00:00,63.16,63.18,63.09,63.17,37136.0,57.1516,57.1697,57.0883,57.1606,37136.0
2021-06-16 15:05:00,63.18,63.25,63.17,63.24,38394.0,57.1697,57.233,57.1606,57.224,38394.0
2021-06-16 15:10:00,63.26,63.35,63.25,63.35,34158.0,57.2421,57.3235,57.233,57.3235,34158.0
2021-06-16 15:15:00,63.35,63.5,63.34,63.5,54996.0,57.3235,57.4593,57.3145,57.4593,54996.0
2021-06-16 15:20:00,63.5,63.59,63.47,63.56,51704.0,57.4593,57.5407,57.4321,57.5135,51704.0
2021-06-16 15:25:00,63.55,63.59,63.47,63.5,54427.0,57.5045,57.5407,57.4321,57.4593,54427.0
2021-06-16 15:30:00,63.5,63.55,63.39,63.4,54180.0,57.4593,57.5045,57.3597,57.3688,54180.0
2021-06-16 15:35:00,63.41,63.42,63.33,63.41,50868.0,57.3778,57.3869,57.3054,57.3778,50868.0
2021-06-16 15:40:00,63.41,63.49,63.35,63.42,84995.0,57.3778,57.4502,57.3235,57.3869,84995.0
2021-06-16 15:45:00,63.42,63.46,63.35,63.37,83832.0,57.3869,57.4231,57.3235,57.3416,83832.0
2021-06-16 15:50:00,63.37,63.41,63.22,63.27,106874.0,57.3416,57.3778,57.2059,57.2511,106874.0
2021-06-16 15:55:00,63.26,63.33,63.24,63.28,228470.0,57.2421,57.3054,57.224,57.2602,228470.0
2021-06-17 09:30:00,63.27,63.6,63.06,63.6,86348.0,57.2511,57.5497,57.0611,57.5497,86348.0
2021-06-17 09:35:00,63.54,63.76,63.41,63.75,35372.0,57.4954,57.6945,57.3778,57.6855,35372.0
2021-06-17 09:40:00,63.74,63.74,63.38,63.54,25530.0,57.6764,57.6764,57.3507,57.4954,25530.0
2021-06-17 09:45:00,63.53,63.54,63.13,63.13,31338.0,57.4864,57.4954,57.1244,57.1244,31338.0
2021-06-17 09:50:00,63.12,63.24,63.03,63.09,44198.0,57.1154,57.224,57.034,57.0883,44198.0
2021-06-17 09:55:00,63.1,63.1,62.92,63.0,34796.0,57.0973,57.0973,56.9344,57.0068,34796.0
2021-06-17 10:00:00,62.98,63.18,62.86,63.05,83829.0,56.9887,57.1697,56.8801,57.0521,83829.0
2021-06-17 10:05:00,63.07,63.14,62.96,62.99,56675.0,57.0702,57.1335,56.9706,56.9978,56675.0
2021-06-17 10:10:00,62.98,63.01,62.79,62.9,41061.0,56.9887,57.0159,56.8168,56.9163,41061.0
2021-06-17 10:15:00,62.89,62.89,62.75,62.81,63046.0,56.9073,56.9073,56.7806,56.8349,63046.0
2021-06-17 10:20:00,62.8,62.82,62.65,62.8,45712.0,56.8258,56.8439,56.6901,56.8258,45712.0
2021-06-17 10:25:00,62.8,62.85,62.58,62.6,35529.0,56.8258,56.8711,56.6268,56.6449,35529.0
2021-06-17 10:30:00,62.6,62.66,62.46,62.66,52061.0,56.6449,56.6992,56.5182,56.6992,52061.0
2021-06-17 10:35:00,62.66,62.74,62.51,62.54,47887.0,56.6992,56.7715,56.5634,56.5906,47887.0
2021-06-17 10:40:00,62.55,62.69,62.46,62.65,37906.0,56.5996,56.7263,56.5182,56.6901,37906.0
2021-06-17 10:45:00,62.65,62.69,62.45,62.46,33396.0,56.6901,56.7263,56.5091,56.5182,33396.0
2021-06-17 10:50:00,62.46,62.6,62.44,62.45,30616.0,56.5182,56.6449,56.5001,56.5091,30616.0
2021-06-17 10:55:00,62.44,62.47,62.3,62.38,44257.0,56.5001,56.5272,56.3734,56.4458,44257.0
2021-06-17 11:00:00,62.37,62.37,62.23,62.27,41324.0,56.4367,56.4367,56.3101,56.3463,41324.0
2021-06-17 11:05:00,62.24,62.25,61.93,61.95,45891.0,56.3191,56.3282,56.0386,56.0567,45891.0
2021-06-17 11:10:00,61.96,62.0,61.76,61.78,49620.0,56.0658,56.1019,55.8848,55.9029,49620.0
2021-06-17 11:15:00,61.79,61.96,61.74,61.91,112993.0,55.9119,56.0658,55.8667,56.0205,112993.0
2021-06-17 11:20:00,61.9,61.97,61.68,61.72,65023.0,56.0115,56.0748,55.8124,55.8486,65023.0
2021-06-17 11:25:00,61.72,61.85,61.64,61.7,59517.0,55.8486,55.9662,55.7762,55.8305,59517.0
2021-06-17 11:30:00,61.69,61.75,61.51,61.52,63753.0,55.8214,55.8757,55.6586,55.6676,63753.0
2021-06-17 11:35:00,61.54,61.71,61.45,61.59,119019.0,55.6857,55.8395,55.6043,55.7309,119019.0
2021-06-17 11:40:00,61.62,61.63,61.39,61.47,92770.0,55.7581,55.7671,55.55,55.6224,92770.0
2021-06-17 11:45:00,61.46,61.54,61.38,61.4,55790.0,55.6133,55.6857,55.5409,55.559,55790.0
2021-06-17 11:50:00,61.39,61.4,60.93,60.96,111985.0,55.55,55.559,55.1337,55.1609,111985.0
2021-06-17 11:55:00,60.98,61.15,60.81,60.96,289335.0,55.179,55.3328,55.0252,55.1609,289335.0
2021-06-17 12:00:00,60.94,61.09,60.92,60.95,62313.0,55.1428,55.2785,55.1247,55.1518,62313.0
2021-06-17 12:05:00,60.94,60.95,60.83,60.88,29274.0,55.1428,55.1518,55.0432,55.0885,29274.0
2021-06-17 12:10:00,60.86,60.93,60.75,60.78,70186.0,55.0704,55.1337,54.9709,54.998,70186.0
2021-06-17 12:15:00,60.77,60.77,60.61,60.62,44922.0,54.989,54.989,54.8442,54.8532,44922.0
2021-06-17 12:20:00,60.61,60.7,60.5,60.62,96475.0,54.8442,54.9256,54.7446,54.8532,96475.0
2021-06-17 12:25:00,60.6,60.67,60.5,60.5,42135.0,54.8351,54.8985,54.7446,54.7446,42135.0
2021-06-17 12:30:00,60.51,60.72,60.43,60.67,108058.0,54.7537,54.9437,54.6813,54.8985,108058.0
2021-06-17 12:35:00,60.66,60.83,60.65,60.82,133047.0,54.8894,55.0432,54.8804,55.0342,133047.0
2021-06-17 12:40:00,60.83,60.95,60.79,60.92,143565.0,55.0432,55.1518,55.0071,55.1247,143565.0
2021-06-17 12:45:00,60.91,61.3,60.9,61.3,74126.0,55.1156,55.4685,55.1066,55.4685,74126.0
2021-06-17 12:50:00,61.29,61.46,61.21,61.37,91425.0,55.4595,55.6133,55.3871,55.5319,91425.0
2021-06-17 12:55:00,61.36,61.5,61.31,61.5,63163.0,55.5228,55.6495,55.4776,55.6495,63163.0
2021-06-17 13:00:00,61.49,61.66,61.45,61.52,96368.0,55.6405,55.7943,55.6043,55.6676,96368.0
2021-06-17 13:05:00,61.51,61.53,61.38,61.52,52646.0,55.6586,55.6767,55.5409,55.6676,52646.0
2021-06-17 13:10:00,61.5,61.51,61.32,61.42,45050.0,55.6495,55.6586,55.4866,55.5771,45050.0
2021-06-17 13:15:00,61.43,61.51,61.37,61.48,27993.0,55.5862,55.6586,55.5319,55.6314,27993.0
2021-06-17 13:20:00,61.51,61.51,61.31,61.42,38085.0,55.6586,55.6586,55.4776,55.5771,38085.0
2021-06-17 13:25:00,61.42,61.5,61.37,61.48,51072.0,55.5771,55.6495,55.5319,55.6314,51072.0
2021-06-17 13:30:00,61.48,61.51,61.42,61.49,33452.0,55.6314,55.6586,55.5771,55.6405,33452.0
2021-06-17 13:35:00,61.49,61.51,61.41,61.45,42703.0,55.6405,55.6586,55.5681,55.6043,42703.0
2021-06-17 13:40:00,61.46,61.51,61.32,61.51,44903.0,55.6133,55.6586,55.4866,55.6586,44903.0
2021-06-17 13:45:00,61.51,61.57,61.47,61.55,116438.0,55.6586,55.7129,55.6224,55.6948,116438.0
2021-06-17 13:50:00,61.55,61.6,61.47,61.55,115175.0,55.6948,55.74,55.6224,55.6948,115175.0
2021-06-17 13:55:00,61.54,61.55,61.42,61.47,18912.0,55.6857,55.6948,55.5771,55.6224,18912.0
2021-06-17 14:00:00,61.48,61.5,61.4,61.5,29155.0,55.6314,55.6495,55.559,55.6495,29155.0
2021-06-17 14:05:00,61.51,61.57,61.4,61.41,55325.0,55.6586,55.7129,55.559,55.5681,55325.0
2021-06-17 14:10:00,61.42,61.47,61.34,61.44,43982.0,55.5771,55.6224,55.5047,55.5952,43982.0
2021-06-17 14:15:00,61.44,61.51,61.43,61.46,32063.0,55.5952,55.6586,55.5862,55.6133,32063.0
2021-06-17 14:20:00,61.45,61.45,61.29,61.33,20174.0,55.6043,55.6043,55.4595,55.4957,20174.0
2021-06-17 14:25:00,61.35,61.41,61.31,61.34,22275.0,55.5138,55.5681,55.4776,55.5047,22275.0
2021-06-17 14:30:00,61.33,61.33,61.2,61.23,38041.0,55.4957,55.4957,55.378,55.4052,38041.0
2021-06-17 14:35:00,61.23,61.26,61.15,61.16,26158.0,55.4052,55.4323,55.3328,55.3419,26158.0
2021-06-17 14:40:00,61.16,61.19,61.12,61.13,28443.0,55.3419,55.369,55.3057,55.3147,28443.0
2021-06-17 14:45:00,61.13,61.21,61.09,61.13,97482.0,55.3147,55.3871,55.2785,55.3147,97482.0
2021-06-17 14:50:00,61.12,61.17,61.04,61.05,28197.0,55.3057,55.3509,55.2333,55.2423,28197.0
2021-06-17 14:55:00,61.05,61.13,60.98,60.98,43282.0,55.2423,55.3147,55.179,55.179,43282.0
2021-06-17 15:00:00,60.98,61.17,60.96,61.15,53969.0,55.179,55.3509,55.1609,55.3328,53969.0
2021-06-17 15:05:00,61.14,61.14,61.0,61.04,43205.0,55.3238,55.3238,55.1971,55.2333,43205.0
2021-06-17 15:10:00,61.04,61.16,61.04,61.1,45623.0,55.2333,55.3419,55.2333,55.2876,45623.0
2021-06-17 15:15:00,61.1,61.16,61.04,61.13,41990.0,55.2876,55.3419,55.2333,55.3147,41990.0
2021-06-17 15:20:00,61.14,61.14,61.02,61.03,27125.0,55.3238,55.3238,55.2152,55.2242,27125.0
2021-06-17 15:25:00,61.03,61.1,61.0,61.01,43132.0,55.2242,55.2876,55.1971,55.2061,43132.0
2021-06-17 15:30:00,61.01,61.19,61.0,61.16,88575.0,55.2061,55.369,55.1971,55.3419,88575.0
2021-06-17 15:35:00,61.16,61.32,61.14,61.29,76534.0,55.3419,55.4866,55.3238,55.4595,76534.0
2021-06-17 15:40:00,61.29,61.29,61.07,61.12,83418.0,55.4595,55.4595,55.2604,55.3057,83418.0
2021-06-17 15:45:00,61.12,61.12,60.98,61.01,105571.0,55.3057,55.3057,55.179,55.2061,105571.0
2021-06-17 15:50:00,61.01,61.16,60.97,61.05,186560.0,55.2061,55.3419,55.1699,55.2423,186560.0
2021-06-17 15:55:00,61.06,61.11,60.93,60.93,336533.0,55.2514,55.2966,55.1337,55.1337,336533.0
2021-06-18 09:30:00,60.17,60.51,59.56,59.74,1151499.0,54.446,54.7537,53.8941,54.0569,1151499.0
2021-06-18 09:35:00,59.73,60.02,59.46,59.8,80857.0,54.0479,54.3103,53.8036,54.1112,80857.0
2021-06-18 09:40:00,59.82,60.07,59.68,59.8,62064.0,54.1293,54.3555,54.0026,54.1112,62064.0
2021-06-18 09:45:00,59.82,60.13,59.73,60.1,65102.0,54.1293,54.4098,54.0479,54.3827,65102.0
2021-06-18 09:50:00,60.1,60.1,59.79,59.98,77907.0,54.3827,54.3827,54.1022,54.2741,77907.0
2021-06-18 09:55:00,59.99,60.16,59.9,60.16,89132.0,54.2832,54.437,54.2017,54.437,89132.0
2021-06-18 10:00:00,60.18,60.31,60.0,60.02,75344.0,54.4551,54.5727,54.2922,54.3103,75344.0
2021-06-18 10:05:00,60.02,60.15,59.93,60.03,57125.0,54.3103,54.4279,54.2289,54.3194,57125.0
2021-06-18 10:10:00,60.04,60.1,59.78,59.82,70626.0,54.3284,54.3827,54.0931,54.1293,70626.0
2021-06-18 10:15:00,59.8,59.82,59.59,59.59,45572.0,54.1112,54.1293,53.9212,53.9212,45572.0
2021-06-18 10:20:00,59.59,59.7,59.51,59.67,63413.0,53.9212,54.0207,53.8488,53.9936,63413.0
2021-06-18 10:25:00,59.67,59.75,59.47,59.53,64609.0,53.9936,54.066,53.8126,53.8669,64609.0
2021-06-18 10:30:00,59.53,59.67,59.44,59.67,64583.0,53.8669,53.9936,53.7855,53.9936,64583.0
2021-06-18 10:35:00,59.67,59.79,59.65,59.71,39142.0,53.9936,54.1022,53.9755,54.0298,39142.0
2021-06-18 10:40:00,59.7,59.73,59.41,59.46,64942.0,54.0207,54.0479,53.7583,53.8036,64942.0
2021-06-18 10:45:00,59.46,59.59,59.44,59.56,36993.0,53.8036,53.9212,53.7855,53.8941,36993.0
2021-06-18 10:50:00,59.55,59.66,59.4,59.41,49778.0,53.885,53.9846,53.7493,53.7583,49778.0
2021-06-18 10:55:00,59.41,59.51,59.38,59.43,41828.0,53.7583,53.8488,53.7312,53.7764,41828.0
2021-06-18 11:00:00,59.42,59.6,59.4,59.55,50954.0,53.7674,53.9303,53.7493,53.885,50954.0
2021-06-18 11:05:00,59.55,59.59,59.46,59.48,45787.0,53.885,53.9212,53.8036,53.8217,45787.0
2021-06-18 11:10:00,59.48,59.78,59.45,59.69,58619.0,53.8217,54.0931,53.7945,54.0117,58619.0
2021-06-18 11:15:00,59.68,59.72,59.55,59.58,34273.0,54.0026,54.0388,53.885,53.9122,34273.0
2021-06-18 11:20:00,59.57,59.65,59.53,59.64,45091.0,53.9031,53.9755,53.8669,53.9665,45091.0
2021-06-18 11:25:00,59.64,59.67,59.37,59.37,36392.0,53.9665,53.9936,53.7221,53.7221,36392.0
2021-06-18 11:30:00,59.38,59.55,59.36,59.48,43433.0,53.7312,53.885,53.7131,53.8217,43433.0
2021-06-18 11:35:00,59.48,59.58,59.46,59.5,35186.0,53.8217,53.9122,53.8036,53.8398,35186.0
2021-06-18 11:40:00,59.5,59.57,59.49,59.54,27750.0,53.8398,53.9031,53.8307,53.876,27750.0
2021-06-18 11:45:00,59.54,59.59,59.48,59.58,40494.0,53.876,53.9212,53.8217,53.9122,40494.0
2021-06-18 11:50:00,59.57,59.65,59.51,59.64,33533.0,53.9031,53.9755,53.8488,53.9665,33533.0
2021-06-18 11:55:00,59.64,59.7,59.58,59.59,33201.0,53.9665,54.0207,53.9122,53.9212,33201.0
2021-06-18 12:00:00,59.58,59.61,59.53,59.55,33454.0,53.9122,53.9393,53.8669,53.885,33454.0
2021-06-18 12:05:00,59.55,59.68,59.54,59.65,39047.0,53.885,54.0026,53.876,53.9755,39047.0
2021-06-18 12:10:00,59.64,59.7,59.62,59.64,39048.0,53.9665,54.0207,53.9484,53.9665,39048.0
2021-06-18 12:15:00,59.64,59.73,59.59,59.73,26445.0,53.9665,54.0479,53.9212,54.0479,26445.0
2021-06-18 12:20:00,59.73,59.79,59.7,59.76,33696.0,54.0479,54.1022,54.0207,54.075,33696.0
2021-06-18 12:25:00,59.76,59.79,59.71,59.76,25453.0,54.075,54.1022,54.0298,54.075,25453.0
2021-06-18 12:30:00,59.76,59.79,59.68,59.72,17528.0,54.075,54.1022,54.0026,54.0388,17528.0
2021-06-18 12:35:00,59.71,59.73,59.6,59.61,19460.0,54.0298,54.0479,53.9303,53.9393,19460.0
2021-06-18 12:40:00,59.61,59.62,59.55,59.6,24243.0,53.9393,53.9484,53.885,53.9303,24243.0
2021-06-18 12:45:00,59.59,59.62,59.55,59.62,28863.0,53.9212,53.9484,53.885,53.9484,28863.0
2021-06-18 12:50:00,59.61,59.64,59.55,59.63,27860.0,53.9393,53.9665,53.885,53.9574,27860.0
2021-06-18 12:55:00,59.63,59.63,59.53,59.55,29797.0,53.9574,53.9574,53.8669,53.885,29797.0
2021-06-18 13:00:00,59.54,59.57,59.51,59.52,20163.0,53.876,53.9031,53.8488,53.8579,20163.0
2021-06-18 13:05:00,59.52,59.59,59.5,59.58,36012.0,53.8579,53.9212,53.8398,53.9122,36012.0
2021-06-18 13:10:00,59.57,59.64,59.55,59.59,28116.0,53.9031,53.9665,53.885,53.9212,28116.0
2021-06-18 13:15:00,59.6,59.63,59.58,59.62,15653.0,53.9303,53.9574,53.9122,53.9484,15653.0
2021-06-18 13:20:00,59.61,59.61,59.45,59.45,38039.0,53.9393,53.9393,53.7945,53.7945,38039.0
2021-06-18 13:25:00,59.46,59.51,59.39,59.41,18963.0,53.8036,53.8488,53.7402,53.7583,18963.0
2021-06-18 13:30:00,59.41,59.52,59.39,59.5,29263.0,53.7583,53.8579,53.7402,53.8398,29263.0
2021-06-18 13:35:00,59.51,59.53,59.43,59.43,56944.0,53.8488,53.8669,53.7764,53.7764,56944.0
2021-06-18 13:40:00,59.44,59.58,59.44,59.49,41000.0,53.7855,53.9122,53.7855,53.8307,41000.0
2021-06-18 13:45:00,59.49,59.51,59.44,59.45,26230.0,53.8307,53.8488,53.7855,53.7945,26230.0
2021-06-18 13:50:00,59.45,59.52,59.39,59.52,26589.0,53.7945,53.8579,53.7402,53.8579,26589.0
2021-06-18 13:55:00,59.53,59.54,59.49,59.51,23671.0,53.8669,53.876,53.8307,53.8488,23671.0
2021-06-18 14:00:00,59.51,59.68,59.46,59.63,40639.0,53.8488,54.0026,53.8036,53.9574,40639.0
2021-06-18 14:05:00,59.63,59.72,59.61,59.69,36528.0,53.9574,54.0388,53.9393,54.0117,36528.0
2021-06-18 14:10:00,59.69,59.73,59.68,59.71,35083.0,54.0117,54.0479,54.0026,54.0298,35083.0
2021-06-18 14:15:00,59.72,59.72,59.64,59.67,24427.0,54.0388,54.0388,53.9665,53.9936,24427.0
2021-06-18 14:20:00,59.67,59.73,59.66,59.71,34820.0,53.9936,54.0479,53.9846,54.0298,34820.0
2021-06-18 14:25:00,59.71,59.75,59.64,59.73,278346.0,54.0298,54.066,53.9665,54.0479,278346.0
2021-06-18 14:30:00,59.72,59.74,59.6,59.63,100258.0,54.0388,54.0569,53.9303,53.9574,100258.0
2021-06-18 14:35:00,59.63,59.66,59.51,59.58,95789.0,53.9574,53.9846,53.8488,53.9122,95789.0
2021-06-18 14:40:00,59.58,59.58,59.42,59.47,123901.0,53.9122,53.9122,53.7674,53.8126,123901.0
2021-06-18 14:45:00,59.46,59.46,59.39,59.41,29325.0,53.8036,53.8036,53.7402,53.7583,29325.0
2021-06-18 14:50:00,59.41,59.44,59.34,59.37,30432.0,53.7583,53.7855,53.695,53.7221,30432.0
2021-06-18 14:55:00,59.37,59.37,59.27,59.28,34141.0,53.7221,53.7221,53.6317,53.6407,34141.0
2021-06-18 15:00:00,59.27,59.41,59.24,59.33,75167.0,53.6317,53.7583,53.6045,53.6859,75167.0
2021-06-18 15:05:00,59.33,59.36,59.19,59.25,48048.0,53.6859,53.7131,53.5593,53.6136,48048.0
2021-06-18 15:10:00,59.26,59.39,59.22,59.37,64992.0,53.6226,53.7402,53.5864,53.7221,64992.0
2021-06-18 15:15:00,59.37,59.45,59.33,59.41,68616.0,53.7221,53.7945,53.6859,53.7583,68616.0
2021-06-18 15:20:00,59.41,59.51,59.39,59.5,61581.0,53.7583,53.8488,53.7402,53.8398,61581.0
2021-06-18 15:25:00,59.5,59.5,59.4,59.42,77787.0,53.8398,53.8398,53.7493,53.7674,77787.0
2021-06-18 15:30:00,59.42,59.44,59.22,59.25,82075.0,53.7674,53.7855,53.5864,53.6136,82075.0
2021-06-18 15:35:00,59.25,59.36,59.23,59.34,100043.0,53.6136,53.7131,53.5955,53.695,100043.0
2021-06-18 15:40:00,59.34,59.36,59.21,59.29,110268.0,53.695,53.7131,53.5774,53.6497,110268.0
2021-06-18 15:45:00,59.29,59.34,59.1,59.16,135052.0,53.6497,53.695,53.4778,53.5321,135052.0
2021-06-18 15:50:00,59.16,59.31,59.13,59.2,226300.0,53.5321,53.6678,53.505,53.5683,226300.0
2021-06-18 15:55:00,59.21,59.21,58.86,58.88,675160.0,53.5774,53.5774,53.2607,53.2788,675160.0
2021-06-21 09:30:00,59.33,59.75,59.22,59.22,102277.0,53.6859,54.066,53.5864,53.5864,102277.0
2021-06-21 09:35:00,59.29,59.68,59.15,59.6,69093.0,53.6497,54.0026,53.5231,53.9303,69093.0
2021-06-21 09:40:00,59.61,59.76,59.52,59.56,97937.0,53.9393,54.075,53.8579,53.8941,97937.0
2021-06-21 09:45:00,59.55,59.89,59.48,59.84,39101.0,53.885,54.1927,53.8217,54.1474,39101.0
2021-06-21 09:50:00,59.84,59.86,59.68,59.79,33431.0,54.1474,54.1655,54.0026,54.1022,33431.0
2021-06-21 09:55:00,59.75,59.75,59.52,59.52,50540.0,54.066,54.066,53.8579,53.8579,50540.0
2021-06-21 10:00:00,59.53,59.77,59.5,59.76,53374.0,53.8669,54.0841,53.8398,54.075,53374.0
2021-06-21 10:05:00,59.76,60.01,59.68,59.98,43280.0,54.075,54.3013,54.0026,54.2741,43280.0
2021-06-21 10:10:00,59.95,60.03,59.91,60.03,66060.0,54.247,54.3194,54.2108,54.3194,66060.0
2021-06-21 10:15:00,60.04,60.23,60.03,60.18,82563.0,54.3284,54.5003,54.3194,54.4551,82563.0
2021-06-21 10:20:00,60.18,60.25,60.08,60.12,55547.0,54.4551,54.5184,54.3646,54.4008,55547.0
2021-06-21 10:25:00,60.15,60.23,60.12,60.12,42716.0,54.4279,54.5003,54.4008,54.4008,42716.0
2021-06-21 10:30:00,60.12,60.2,60.07,60.12,38616.0,54.4008,54.4732,54.3555,54.4008,38616.0
2021-06-21 10:35:00,60.13,60.16,60.02,60.06,39137.0,54.4098,54.437,54.3103,54.3465,39137.0
2021-06-21 10:40:00,60.07,60.13,59.95,59.95,34917.0,54.3555,54.4098,54.247,54.247,34917.0
2021-06-21 10:45:00,59.94,60.07,59.94,60.04,56879.0,54.2379,54.3555,54.2379,54.3284,56879.0
2021-06-21 10:50:00,60.05,60.07,59.99,59.99,39322.0,54.3374,54.3555,54.2832,54.2832,39322.0
2021-06-21 10:55:00,59.98,59.99,59.89,59.95,39189.0,54.2741,54.2832,54.1927,54.247,39189.0
2021-06-21 11:00:00,59.95,59.98,59.62,59.65,36330.0,54.247,54.2741,53.9484,53.9755,36330.0
2021-06-21 11:05:00,59.66,59.67,59.48,59.52,38847.0,53.9846,53.9936,53.8217,53.8579,38847.0
2021-06-21 11:10:00,59.53,59.7,59.49,59.68,28723.0,53.8669,54.0207,53.8307,54.0026,28723.0
2021-06-21 11:15:00,59.69,59.86,59.68,59.86,35028.0,54.0117,54.1655,54.0026,54.1655,35028.0
2021-06-21 11:20:00,59.85,59.92,59.76,59.91,27632.0,54.1565,54.2198,54.075,54.2108,27632.0
2021-06-21 11:25:00,59.9,59.94,59.83,59.83,25622.0,54.2017,54.2379,54.1384,54.1384,25622.0
2021-06-21 11:30:00,59.84,59.99,59.83,59.98,19328.0,54.1474,54.2832,54.1384,54.2741,19328.0
2021-06-21 11:35:00,59.98,60.07,59.95,60.04,23824.0,54.2741,54.3555,54.247,54.3284,23824.0
2021-06-21 11:40:00,60.03,60.07,59.93,59.94,41114.0,54.3194,54.3555,54.2289,54.2379,41114.0
2021-06-21 11:45:00,59.94,60.08,59.94,60.06,26348.0,54.2379,54.3646,54.2379,54.3465,26348.0
2021-06-21 11:50:00,60.06,60.26,60.06,60.21,50287.0,54.3465,54.5275,54.3465,54.4822,50287.0
2021-06-21 11:55:00,60.22,60.26,60.15,60.17,23879.0,54.4913,54.5275,54.4279,54.446,23879.0
2021-06-21 12:00:00,60.18,60.29,60.18,60.29,29889.0,54.4551,54.5546,54.4551,54.5546,29889.0
2021-06-21 12:05:00,60.29,60.3,60.24,60.28,29787.0,54.5546,54.5637,54.5094,54.5456,29787.0
2021-06-21 12:10:00,60.28,60.4,60.27,60.36,46489.0,54.5456,54.6542,54.5365,54.618,46489.0
2021-06-21 12:15:00,60.36,60.37,60.3,60.31,36971.0,54.618,54.627,54.5637,54.5727,36971.0
2021-06-21 12:20:00,60.32,60.37,60.29,60.36,16730.0,54.5818,54.627,54.5546,54.618,16730.0
2021-06-21 12:25:00,60.36,60.42,60.3,60.42,28161.0,54.618,54.6723,54.5637,54.6723,28161.0
2021-06-21 12:30:00,60.42,60.48,60.4,60.44,30126.0,54.6723,54.7265,54.6542,54.6903,30126.0
2021-06-21 12:35:00,60.45,60.46,60.34,60.36,28715.0,54.6994,54.7084,54.5999,54.618,28715.0
2021-06-21 12:40:00,60.35,60.48,60.34,60.47,20211.0,54.6089,54.7265,54.5999,54.7175,20211.0
2021-06-21 12:45:00,60.48,60.57,60.47,60.57,49790.0,54.7265,54.808,54.7175,54.808,49790.0
2021-06-21 12:50:00,60.54,60.59,60.49,60.57,25315.0,54.7808,54.8261,54.7356,54.808,25315.0
2021-06-21 12:55:00,60.56,60.6,60.52,60.54,18765.0,54.7989,54.8351,54.7627,54.7808,18765.0
2021-06-21 13:00:00,60.54,60.64,60.53,60.64,25616.0,54.7808,54.8713,54.7718,54.8713,25616.0
2021-06-21 13:05:00,60.63,60.7,60.6,60.67,29197.0,54.8623,54.9256,54.8351,54.8985,29197.0
2021-06-21 13:10:00,60.67,60.69,60.6,60.66,17948.0,54.8985,54.9166,54.8351,54.8894,17948.0
2021-06-21 13:15:00,60.66,60.78,60.65,60.75,23636.0,54.8894,54.998,54.8804,54.9709,23636.0
2021-06-21 13:20:00,60.76,60.77,60.72,60.73,16834.0,54.9799,54.989,54.9437,54.9528,16834.0
2021-06-21 13:25:00,60.74,60.81,60.71,60.79,35438.0,54.9618,55.0252,54.9347,55.0071,35438.0
2021-06-21 13:30:00,60.8,60.85,60.77,60.8,21198.0,55.0161,55.0613,54.989,55.0161,21198.0
2021-06-21 13:35:00,60.78,60.88,60.77,60.88,17182.0,54.998,55.0885,54.989,55.0885,17182.0
2021-06-21 13:40:00,60.88,60.94,60.76,60.82,33994.0,55.0885,55.1428,54.9799,55.0342,33994.0
2021-06-21 13:45:00,60.82,60.84,60.75,60.78,39500.0,55.0342,55.0523,54.9709,54.998,39500.0
2021-06-21 13:50:00,60.77,60.8,60.71,60.74,15992.0,54.989,55.0161,54.9347,54.9618,15992.0
2021-06-21 13:55:00,60.74,60.85,60.73,60.85,32560.0,54.9618,55.0613,54.9528,55.0613,32560.0
2021-06-21 14:00:00,60.85,60.88,60.82,60.83,20032.0,55.0613,55.0885,55.0342,55.0432,20032.0
2021-06-21 14:05:00,60.84,60.87,60.78,60.78,15338.0,55.0523,55.0794,54.998,54.998,15338.0
2021-06-21 14:10:00,60.79,60.9,60.79,60.9,17039.0,55.0071,55.1066,55.0071,55.1066,17039.0
2021-06-21 14:15:00,60.89,60.99,60.89,60.97,25676.0,55.0975,55.188,55.0975,55.1699,25676.0
2021-06-21 14:20:00,60.96,61.0,60.94,60.96,20254.0,55.1609,55.1971,55.1428,55.1609,20254.0
2021-06-21 14:25:00,60.97,61.01,60.96,60.97,46676.0,55.1699,55.2061,55.1609,55.1699,46676.0
2021-06-21 14:30:00,60.96,61.0,60.9,60.95,29755.0,55.1609,55.1971,55.1066,55.1518,29755.0
2021-06-21 14:35:00,60.95,60.99,60.87,60.88,30929.0,55.1518,55.188,55.0794,55.0885,30929.0
2021-06-21 14:40:00,60.89,60.93,60.88,60.91,18874.0,55.0975,55.1337,55.0885,55.1156,18874.0
2021-06-21 14:45:00,60.91,60.92,60.82,60.87,32898.0,55.1156,55.1247,55.0342,55.0794,32898.0
2021-06-21 14:50:00,60.85,60.98,60.84,60.97,29073.0,55.0613,55.179,55.0523,55.1699,29073.0
2021-06-21 14:55:00,60.97,61.0,60.9,60.97,25454.0,55.1699,55.1971,55.1066,55.1699,25454.0
2021-06-21 15:00:00,60.96,61.04,60.86,61.04,125109.0,55.1609,55.2333,55.0704,55.2333,125109.0
2021-06-21 15:05:00,61.04,61.09,61.01,61.08,33241.0,55.2333,55.2785,55.2061,55.2695,33241.0
2021-06-21 15:10:00,61.07,61.11,60.98,61.02,24464.0,55.2604,55.2966,55.179,55.2152,24464.0
2021-06-21 15:15:00,61.02,61.17,61.0,61.13,44367.0,55.2152,55.3509,55.1971,55.3147,44367.0
2021-06-21 15:20:00,61.14,61.14,60.96,60.98,24185.0,55.3238,55.3238,55.1609,55.179,24185.0
2021-06-21 15:25:00,60.99,61.01,60.95,60.97,39875.0,55.188,55.2061,55.1518,55.1699,39875.0
2021-06-21 15:30:00,60.97,61.05,60.95,60.99,46890.0,55.1699,55.2423,55.1518,55.188,46890.0
2021-06-21 15:35:00,61.0,61.09,60.99,61.03,56417.0,55.1971,55.2785,55.188,55.2242,56417.0
2021-06-21 15:40:00,61.03,61.05,60.92,60.93,74916.0,55.2242,55.2423,55.1247,55.1337,74916.0
2021-06-21 15:45:00,60.93,61.03,60.89,61.02,77170.0,55.1337,55.2242,55.0975,55.2152,77170.0
2021-06-21 15:50:00,61.02,61.08,60.98,61.05,119901.0,55.2152,55.2695,55.179,55.2423,119901.0
2021-06-21 15:55:00,61.05,61.08,60.96,61.06,231091.0,55.2423,55.2695,55.1609,55.2514,231091.0
2021-06-22 09:30:00,60.74,60.91,60.49,60.6,77553.0,54.9618,55.1156,54.7356,54.8351,77553.0
2021-06-22 09:35:00,60.6,60.6,60.38,60.52,24680.0,54.8351,54.8351,54.6361,54.7627,24680.0
2021-06-22 09:40:00,60.54,61.1,60.46,61.1,66985.0,54.7808,55.2876,54.7084,55.2876,66985.0
2021-06-22 09:45:00,61.09,61.2,61.03,61.12,27169.0,55.2785,55.378,55.2242,55.3057,27169.0
2021-06-22 09:50:00,61.1,61.14,60.79,60.82,24532.0,55.2876,55.3238,55.0071,55.0342,24532.0
2021-06-22 09:55:00,60.82,60.88,60.74,60.85,25312.0,55.0342,55.0885,54.9618,55.0613,25312.0
2021-06-22 10:00:00,60.84,60.87,60.75,60.82,32912.0,55.0523,55.0794,54.9709,55.0342,32912.0
2021-06-22 10:05:00,60.82,61.09,60.81,61.06,38330.0,55.0342,55.2785,55.0252,55.2514,38330.0
2021-06-22 10:10:00,61.05,61.27,61.05,61.23,71480.0,55.2423,55.4414,55.2423,55.4052,71480.0
2021-06-22 10:15:00,61.21,61.25,61.03,61.03,46074.0,55.3871,55.4233,55.2242,55.2242,46074.0
2021-06-22 10:20:00,61.02,61.13,60.92,61.01,30328.0,55.2152,55.3147,55.1247,55.2061,30328.0
2021-06-22 10:25:00,61.0,61.05,60.84,60.88,92740.0,55.1971,55.2423,55.0523,55.0885,92740.0
2021-06-22 10:30:00,60.9,60.95,60.7,60.85,77486.0,55.1066,55.1518,54.9256,55.0613,77486.0
2021-06-22 10:35:00,60.86,60.99,60.84,60.92,42194.0,55.0704,55.188,55.0523,55.1247,42194.0
2021-06-22 10:40:00,60.92,61.13,60.92,61.13,23884.0,55.1247,55.3147,55.1247,55.3147,23884.0
2021-06-22 10:45:00,61.14,61.28,61.12,61.27,21162.0,55.3238,55.4504,55.3057,55.4414,21162.0
2021-06-22 10:50:00,61.27,61.46,61.2,61.44,87668.0,55.4414,55.6133,55.378,55.5952,87668.0
2021-06-22 10:55:00,61.46,61.5,61.36,61.43,72223.0,55.6133,55.6495,55.5228,55.5862,72223.0
2021-06-22 11:00:00,61.43,61.49,61.34,61.45,27641.0,55.5862,55.6405,55.5047,55.6043,27641.0
2021-06-22 11:05:00,61.45,61.51,61.37,61.4,39854.0,55.6043,55.6586,55.5319,55.559,39854.0
2021-06-22 11:10:00,61.4,61.43,61.37,61.42,23813.0,55.559,55.5862,55.5319,55.5771,23813.0
2021-06-22 11:15:00,61.42,61.47,61.39,61.4,15391.0,55.5771,55.6224,55.55,55.559,15391.0
2021-06-22 11:20:00,61.4,61.5,61.27,61.38,76099.0,55.559,55.6495,55.4414,55.5409,76099.0
2021-06-22 11:25:00,61.38,61.39,61.32,61.33,41461.0,55.5409,55.55,55.4866,55.4957,41461.0
2021-06-22 11:30:00,61.31,61.36,61.19,61.21,33238.0,55.4776,55.5228,55.369,55.3871,33238.0
2021-06-22 11:35:00,61.17,61.2,61.05,61.06,24310.0,55.3509,55.378,55.2423,55.2514,24310.0
2021-06-22 11:40:00,61.05,61.17,61.05,61.13,23704.0,55.2423,55.3509,55.2423,55.3147,23704.0
2021-06-22 11:45:00,61.14,61.16,61.09,61.1,17853.0,55.3238,55.3419,55.2785,55.2876,17853.0
2021-06-22 11:50:00,61.09,61.17,61.06,61.17,24858.0,55.2785,55.3509,55.2514,55.3509,24858.0
2021-06-22 11:55:00,61.17,61.18,61.06,61.1,13101.0,55.3509,55.36,55.2514,55.2876,13101.0
2021-06-22 12:00:00,61.1,61.25,61.1,61.21,87130.0,55.2876,55.4233,55.2876,55.3871,87130.0
2021-06-22 12:05:00,61.21,61.24,61.06,61.09,70871.0,55.3871,55.4142,55.2514,55.2785,70871.0
2021-06-22 12:10:00,61.09,61.1,60.97,60.98,27887.0,55.2785,55.2876,55.1699,55.179,27887.0
2021-06-22 12:15:00,60.97,61.01,60.95,61.0,27280.0,55.1699,55.2061,55.1518,55.1971,27280.0
2021-06-22 12:20:00,60.99,61.01,60.94,61.0,14909.0,55.188,55.2061,55.1428,55.1971,14909.0
2021-06-22 12:25:00,61.0,61.05,60.96,60.97,33197.0,55.1971,55.2423,55.1609,55.1699,33197.0
2021-06-22 12:30:00,60.98,61.06,60.98,60.98,16320.0,55.179,55.2514,55.179,55.179,16320.0
2021-06-22 12:35:00,60.99,61.04,60.97,61.03,11810.0,55.188,55.2333,55.1699,55.2242,11810.0
2021-06-22 12:40:00,61.04,61.09,60.99,61.08,18225.0,55.2333,55.2785,55.188,55.2695,18225.0
2021-06-22 12:45:00,61.07,61.08,61.0,61.07,12977.0,55.2604,55.2695,55.1971,55.2604,12977.0
2021-06-22 12:50:00,61.04,61.07,61.01,61.03,13299.0,55.2333,55.2604,55.2061,55.2242,13299.0
2021-06-22 12:55:00,61.02,61.05,61.0,61.01,16027.0,55.2152,55.2423,55.1971,55.2061,16027.0
2021-06-22 13:00:00,61.02,61.14,61.02,61.13,15807.0,55.2152,55.3238,55.2152,55.3147,15807.0
2021-06-22 13:05:00,61.12,61.14,61.06,61.13,14003.0,55.3057,55.3238,55.2514,55.3147,14003.0
2021-06-22 13:10:00,61.13,61.15,61.09,61.12,22183.0,55.3147,55.3328,55.2785,55.3057,22183.0
2021-06-22 13:15:00,61.12,61.13,61.01,61.01,15916.0,55.3057,55.3147,55.2061,55.2061,15916.0
2021-06-22 13:20:00,61.0,61.03,60.96,61.0,34098.0,55.1971,55.2242,55.1609,55.1971,34098.0
2021-06-22 13:25:00,60.99,61.03,60.96,61.03,24558.0,55.188,55.2242,55.1609,55.2242,24558.0
2021-06-22 13:30:00,61.03,61.04,60.98,60.98,21964.0,55.2242,55.2333,55.179,55.179,21964.0
2021-06-22 13:35:00,60.98,61.04,60.98,60.99,17401.0,55.179,55.2333,55.179,55.188,17401.0
2021-06-22 13:40:00,60.99,61.01,60.94,60.98,14597.0,55.188,55.2061,55.1428,55.179,14597.0
2021-06-22 13:45:00,60.98,61.1,60.97,61.09,43850.0,55.179,55.2876,55.1699,55.2785,43850.0
2021-06-22 13:50:00,61.09,61.09,61.05,61.08,19242.0,55.2785,55.2785,55.2423,55.2695,19242.0
2021-06-22 13:55:00,61.08,61.15,61.07,61.11,21715.0,55.2695,55.3328,55.2604,55.2966,21715.0
2021-06-22 14:00:00,61.11,61.15,61.07,61.15,26657.0,55.2966,55.3328,55.2604,55.3328,26657.0
2021-06-22 14:05:00,61.13,61.16,61.09,61.12,22980.0,55.3147,55.3419,55.2785,55.3057,22980.0
2021-06-22 14:10:00,61.11,61.17,61.04,61.16,23617.0,55.2966,55.3509,55.2333,55.3419,23617.0
2021-06-22 14:15:00,61.17,61.22,61.12,61.22,28190.0,55.3509,55.3961,55.3057,55.3961,28190.0
2021-06-22 14:20:00,61.22,61.28,61.21,61.26,19780.0,55.3961,55.4504,55.3871,55.4323,19780.0
2021-06-22 14:25:00,61.27,61.42,61.26,61.4,37857.0,55.4414,55.5771,55.4323,55.559,37857.0
2021-06-22 14:30:00,61.4,61.45,61.36,61.41,76750.0,55.559,55.6043,55.5228,55.5681,76750.0
2021-06-22 14:35:00,61.4,61.48,61.33,61.47,102198.0,55.559,55.6314,55.4957,55.6224,102198.0
2021-06-22 14:40:00,61.46,61.47,61.36,61.42,40850.0,55.6133,55.6224,55.5228,55.5771,40850.0
2021-06-22 14:45:00,61.41,61.5,61.38,61.5,51926.0,55.5681,55.6495,55.5409,55.6495,51926.0
2021-06-22 14:50:00,61.5,61.51,61.43,61.51,27714.0,55.6495,55.6586,55.5862,55.6586,27714.0
2021-06-22 14:55:00,61.5,61.52,61.45,61.5,39509.0,55.6495,55.6676,55.6043,55.6495,39509.0
2021-06-22 15:00:00,61.5,61.58,61.49,61.55,38475.0,55.6495,55.7219,55.6405,55.6948,38475.0
2021-06-22 15:05:00,61.56,61.62,61.54,61.61,41195.0,55.7038,55.7581,55.6857,55.749,41195.0
2021-06-22 15:10:00,61.6,61.64,61.51,61.56,48002.0,55.74,55.7762,55.6586,55.7038,48002.0
2021-06-22 15:15:00,61.55,61.68,61.55,61.65,49408.0,55.6948,55.8124,55.6948,55.7852,49408.0
2021-06-22 15:20:00,61.65,61.69,61.55,61.62,47277.0,55.7852,55.8214,55.6948,55.7581,47277.0
2021-06-22 15:25:00,61.62,61.64,61.55,61.6,47740.0,55.7581,55.7762,55.6948,55.74,47740.0
2021-06-22 15:30:00,61.6,61.66,61.53,61.55,40012.0,55.74,55.7943,55.6767,55.6948,40012.0
2021-06-22 15:35:00,61.55,61.58,61.46,61.5,36845.0,55.6948,55.7219,55.6133,55.6495,36845.0
2021-06-22 15:40:00,61.49,61.54,61.46,61.49,51216.0,55.6405,55.6857,55.6133,55.6405,51216.0
2021-06-22 15:45:00,61.49,61.59,61.48,61.49,103393.0,55.6405,55.7309,55.6314,55.6405,103393.0
2021-06-22 15:50:00,61.48,61.52,61.37,61.41,95974.0,55.6314,55.6676,55.5319,55.5681,95974.0
2021-06-22 15:55:00,61.41,61.44,61.32,61.33,160885.0,55.5681,55.5952,55.4866,55.4957,160885.0
2021-06-23 09:30:00,62.06,62.31,61.83,62.01,99140.0,56.1562,56.3825,55.9481,56.111,99140.0
2021-06-23 09:35:00,62.01,62.44,62.01,62.39,45771.0,56.111,56.5001,56.111,56.4548,45771.0
2021-06-23 09:40:00,62.4,62.85,62.36,62.63,126936.0,56.4639,56.8711,56.4277,56.672,126936.0
2021-06-23 09:45:00,62.65,62.74,62.51,62.53,28576.0,56.6901,56.7715,56.5634,56.5815,28576.0
2021-06-23 09:50:00,62.56,62.61,62.45,62.51,18139.0,56.6087,56.6539,56.5091,56.5634,18139.0
2021-06-23 09:55:00,62.5,62.52,62.32,62.35,43451.0,56.5544,56.5725,56.3915,56.4187,43451.0
2021-06-23 10:00:00,62.32,62.34,62.11,62.22,37374.0,56.3915,56.4096,56.2015,56.301,37374.0
2021-06-23 10:05:00,62.33,62.41,62.25,62.37,19201.0,56.4006,56.4729,56.3282,56.4367,19201.0
2021-06-23 10:10:00,62.38,62.41,62.3,62.37,27053.0,56.4458,56.4729,56.3734,56.4367,27053.0
2021-06-23 10:15:00,62.33,62.34,62.21,62.28,18282.0,56.4006,56.4096,56.292,56.3553,18282.0
2021-06-23 10:20:00,62.28,62.31,62.19,62.22,11594.0,56.3553,56.3825,56.2739,56.301,11594.0
2021-06-23 10:25:00,62.22,62.35,62.15,62.33,32079.0,56.301,56.4187,56.2377,56.4006,32079.0
2021-06-23 10:30:00,62.36,62.53,62.29,62.29,40176.0,56.4277,56.5815,56.3644,56.3644,40176.0
2021-06-23 10:35:00,62.28,62.41,62.19,62.29,25574.0,56.3553,56.4729,56.2739,56.3644,25574.0
2021-06-23 10:40:00,62.29,62.31,62.24,62.27,17571.0,56.3644,56.3825,56.3191,56.3463,17571.0
2021-06-23 10:45:00,62.27,62.27,62.1,62.11,43132.0,56.3463,56.3463,56.1924,56.2015,43132.0
2021-06-23 10:50:00,62.1,62.12,62.0,62.04,27233.0,56.1924,56.2105,56.1019,56.1381,27233.0
2021-06-23 10:55:00,62.05,62.08,61.99,62.01,19657.0,56.1472,56.1743,56.0929,56.111,19657.0
2021-06-23 11:00:00,62.02,62.05,61.99,62.02,19879.0,56.12,56.1472,56.0929,56.12,19879.0
2021-06-23 11:05:00,62.02,62.18,61.97,62.16,55556.0,56.12,56.2648,56.0748,56.2467,55556.0
2021-06-23 11:10:00,62.15,62.26,61.95,61.97,41048.0,56.2377,56.3372,56.0567,56.0748,41048.0
2021-06-23 11:15:00,61.95,62.07,61.92,62.06,43486.0,56.0567,56.1653,56.0296,56.1562,43486.0
2021-06-23 11:20:00,62.05,62.09,61.98,62.05,27408.0,56.1472,56.1834,56.0838,56.1472,27408.0
2021-06-23 11:25:00,62.05,62.05,61.88,61.9,14382.0,56.1472,56.1472,55.9934,56.0115,14382.0
2021-06-23 11:30:00,61.93,61.95,61.81,61.82,16888.0,56.0386,56.0567,55.93,55.9391,16888.0
2021-06-23 11:35:00,61.82,61.89,61.79,61.84,18506.0,55.9391,56.0024,55.9119,55.9572,18506.0
2021-06-23 11:40:00,61.83,61.91,61.82,61.9,9323.0,55.9481,56.0205,55.9391,56.0115,9323.0
2021-06-23 11:45:00,61.9,61.94,61.87,61.9,44732.0,56.0115,56.0477,55.9843,56.0115,44732.0
2021-06-23 11:50:00,61.88,61.97,61.87,61.92,10228.0,55.9934,56.0748,55.9843,56.0296,10228.0
2021-06-23 11:55:00,61.94,61.95,61.91,61.95,12888.0,56.0477,56.0567,56.0205,56.0567,12888.0
2021-06-23 12:00:00,61.95,62.0,61.94,61.98,21627.0,56.0567,56.1019,56.0477,56.0838,21627.0
2021-06-23 12:05:00,61.98,62.0,61.95,61.99,14877.0,56.0838,56.1019,56.0567,56.0929,14877.0
2021-06-23 12:10:00,62.0,62.06,61.99,62.03,16619.0,56.1019,56.1562,56.0929,56.1291,16619.0
2021-06-23 12:15:00,62.03,62.03,61.95,61.97,11060.0,56.1291,56.1291,56.0567,56.0748,11060.0
2021-06-23 12:20:00,61.98,62.06,61.94,62.06,23526.0,56.0838,56.1562,56.0477,56.1562,23526.0
2021-06-23 12:25:00,62.05,62.11,62.04,62.05,12348.0,56.1472,56.2015,56.1381,56.1472,12348.0
2021-06-23 12:30:00,62.04,62.04,61.95,61.97,15429.0,56.1381,56.1381,56.0567,56.0748,15429.0
2021-06-23 12:35:00,61.97,62.01,61.79,61.81,16818.0,56.0748,56.111,55.9119,55.93,16818.0
2021-06-23 12:40:00,61.79,61.84,61.75,61.83,13314.0,55.9119,55.9572,55.8757,55.9481,13314.0
2021-06-23 12:45:00,61.84,61.85,61.67,61.71,20749.0,55.9572,55.9662,55.8033,55.8395,20749.0
2021-06-23 12:50:00,61.72,61.74,61.66,61.69,20135.0,55.8486,55.8667,55.7943,55.8214,20135.0
2021-06-23 12:55:00,61.69,61.71,61.62,61.69,31587.0,55.8214,55.8395,55.7581,55.8214,31587.0
2021-06-23 13:00:00,61.68,61.74,61.67,61.71,13565.0,55.8124,55.8667,55.8033,55.8395,13565.0
2021-06-23 13:05:00,61.7,61.77,61.7,61.74,19318.0,55.8305,55.8938,55.8305,55.8667,19318.0
2021-06-23 13:10:00,61.75,61.79,61.74,61.78,9963.0,55.8757,55.9119,55.8667,55.9029,9963.0
2021-06-23 13:15:00,61.78,61.79,61.74,61.76,11269.0,55.9029,55.9119,55.8667,55.8848,11269.0
2021-06-23 13:20:00,61.75,61.79,61.73,61.75,13561.0,55.8757,55.9119,55.8576,55.8757,13561.0
2021-06-23 13:25:00,61.75,61.79,61.73,61.73,15274.0,55.8757,55.9119,55.8576,55.8576,15274.0
2021-06-23 13:30:00,61.73,61.79,61.71,61.79,15871.0,55.8576,55.9119,55.8395,55.9119,15871.0
2021-06-23 13:35:00,61.79,61.84,61.78,61.84,12453.0,55.9119,55.9572,55.9029,55.9572,12453.0
2021-06-23 13:40:00,61.84,61.85,61.81,61.84,11269.0,55.9572,55.9662,55.93,55.9572,11269.0
2021-06-23 13:45:00,61.84,61.9,61.8,61.84,30266.0,55.9572,56.0115,55.921,55.9572,30266.0
2021-06-23 13:50:00,61.85,61.91,61.85,61.86,21177.0,55.9662,56.0205,55.9662,55.9753,21177.0
2021-06-23 13:55:00,61.87,61.91,61.86,61.89,15558.0,55.9843,56.0205,55.9753,56.0024,15558.0
2021-06-23 14:00:00,61.88,61.91,61.84,61.84,16218.0,55.9934,56.0205,55.9572,55.9572,16218.0
2021-06-23 14:05:00,61.82,61.86,61.82,61.85,9293.0,55.9391,55.9753,55.9391,55.9662,9293.0
2021-06-23 14:10:00,61.85,61.86,61.78,61.8,11254.0,55.9662,55.9753,55.9029,55.921,11254.0
2021-06-23 14:15:00,61.79,61.83,61.78,61.81,14512.0,55.9119,55.9481,55.9029,55.93,14512.0
2021-06-23 14:20:00,61.81,61.81,61.75,61.77,15786.0,55.93,55.93,55.8757,55.8938,15786.0
2021-06-23 14:25:00,61.78,61.8,61.75,61.78,15019.0,55.9029,55.921,55.8757,55.9029,15019.0
2021-06-23 14:30:00,61.79,61.79,61.71,61.72,15156.0,55.9119,55.9119,55.8395,55.8486,15156.0
2021-06-23 14:35:00,61.73,61.73,61.68,61.71,19351.0,55.8576,55.8576,55.8124,55.8395,19351.0
2021-06-23 14:40:00,61.72,61.73,61.67,61.72,15136.0,55.8486,55.8576,55.8033,55.8486,15136.0
2021-06-23 14:45:00,61.72,61.79,61.71,61.75,52419.0,55.8486,55.9119,55.8395,55.8757,52419.0
2021-06-23 14:50:00,61.76,61.83,61.73,61.83,16845.0,55.8848,55.9481,55.8576,55.9481,16845.0
2021-06-23 14:55:00,61.82,61.91,61.81,61.89,22893.0,55.9391,56.0205,55.93,56.0024,22893.0
2021-06-23 15:00:00,61.88,61.88,61.85,61.88,15475.0,55.9934,55.9934,55.9662,55.9934,15475.0
2021-06-23 15:05:00,61.87,61.9,61.85,61.88,12801.0,55.9843,56.0115,55.9662,55.9934,12801.0
2021-06-23 15:10:00,61.87,61.88,61.83,61.86,23114.0,55.9843,55.9934,55.9481,55.9753,23114.0
2021-06-23 15:15:00,61.85,61.86,61.74,61.77,22887.0,55.9662,55.9753,55.8667,55.8938,22887.0
2021-06-23 15:20:00,61.78,61.85,61.77,61.84,18678.0,55.9029,55.9662,55.8938,55.9572,18678.0
2021-06-23 15:25:00,61.85,61.91,61.82,61.88,16342.0,55.9662,56.0205,55.9391,55.9934,16342.0
2021-06-23 15:30:00,61.89,61.93,61.85,61.87,24689.0,56.0024,56.0386,55.9662,55.9843,24689.0
2021-06-23 15:35:00,61.88,61.91,61.85,61.9,28775.0,55.9934,56.0205,55.9662,56.0115,28775.0
2021-06-23 15:40:00,61.9,61.94,61.86,61.88,86482.0,56.0115,56.0477,55.9753,55.9934,86482.0
2021-06-23 15:45:00,61.88,61.88,61.69,61.72,60937.0,55.9934,55.9934,55.8214,55.8486,60937.0
2021-06-23 15:50:00,61.73,61.74,61.64,61.67,94462.0,55.8576,55.8667,55.7762,55.8033,94462.0
2021-06-23 15:55:00,61.67,61.67,61.53,61.55,244762.0,55.8033,55.8033,55.6767,55.6948,244762.0
2021-06-24 09:30:00,62.0,62.09,61.63,61.63,69632.0,56.1019,56.1834,55.7671,55.7671,69632.0
2021-06-24 09:35:00,61.63,61.74,61.53,61.7,18163.0,55.7671,55.8667,55.6767,55.8305,18163.0
2021-06-24 09:40:00,61.7,61.96,61.7,61.78,19514.0,55.8305,56.0658,55.8305,55.9029,19514.0
2021-06-24 09:45:00,61.77,61.87,61.71,61.73,20859.0,55.8938,55.9843,55.8395,55.8576,20859.0
2021-06-24 09:50:00,61.74,61.82,61.67,61.78,35051.0,55.8667,55.9391,55.8033,55.9029,35051.0
2021-06-24 09:55:00,61.79,61.82,61.58,61.58,14044.0,55.9119,55.9391,55.7219,55.7219,14044.0
2021-06-24 10:00:00,61.57,61.64,61.44,61.55,22113.0,55.7129,55.7762,55.5952,55.6948,22113.0
2021-06-24 10:05:00,61.56,61.61,61.48,61.54,22782.0,55.7038,55.749,55.6314,55.6857,22782.0
2021-06-24 10:10:00,61.56,61.72,61.56,61.7,24253.0,55.7038,55.8486,55.7038,55.8305,24253.0
2021-06-24 10:15:00,61.7,61.82,61.66,61.82,15805.0,55.8305,55.9391,55.7943,55.9391,15805.0
2021-06-24 10:20:00,61.81,61.84,61.72,61.82,18471.0,55.93,55.9572,55.8486,55.9391,18471.0
2021-06-24 10:25:00,61.81,61.84,61.74,61.77,20202.0,55.93,55.9572,55.8667,55.8938,20202.0
2021-06-24 10:30:00,61.78,61.82,61.74,61.79,23690.0,55.9029,55.9391,55.8667,55.9119,23690.0
2021-06-24 10:35:00,61.79,61.81,61.73,61.81,64247.0,55.9119,55.93,55.8576,55.93,64247.0
2021-06-24 10:40:00,61.8,61.88,61.79,61.87,15650.0,55.921,55.9934,55.9119,55.9843,15650.0
2021-06-24 10:45:00,61.87,61.9,61.74,61.78,32100.0,55.9843,56.0115,55.8667,55.9029,32100.0
2021-06-24 10:50:00,61.8,61.9,61.76,61.86,50335.0,55.921,56.0115,55.8848,55.9753,50335.0
2021-06-24 10:55:00,61.85,61.85,61.74,61.84,31350.0,55.9662,55.9662,55.8667,55.9572,31350.0
2021-06-24 11:00:00,61.84,61.93,61.84,61.93,16754.0,55.9572,56.0386,55.9572,56.0386,16754.0
2021-06-24 11:05:00,61.94,61.97,61.87,61.96,16762.0,56.0477,56.0748,55.9843,56.0658,16762.0
2021-06-24 11:10:00,61.96,62.01,61.93,61.98,16169.0,56.0658,56.111,56.0386,56.0838,16169.0
2021-06-24 11:15:00,61.97,62.06,61.95,62.06,22173.0,56.0748,56.1562,56.0567,56.1562,22173.0
2021-06-24 11:20:00,62.06,62.07,61.94,61.95,20697.0,56.1562,56.1653,56.0477,56.0567,20697.0
2021-06-24 11:25:00,61.94,61.98,61.89,61.95,14108.0,56.0477,56.0838,56.0024,56.0567,14108.0
2021-06-24 11:30:00,61.95,62.03,61.93,62.0,15337.0,56.0567,56.1291,56.0386,56.1019,15337.0
2021-06-24 11:35:00,61.99,62.01,61.95,61.99,13416.0,56.0929,56.111,56.0567,56.0929,13416.0
2021-06-24 11:40:00,62.0,62.01,61.96,61.98,15572.0,56.1019,56.111,56.0658,56.0838,15572.0
2021-06-24 11:45:00,61.99,62.01,61.89,61.89,11302.0,56.0929,56.111,56.0024,56.0024,11302.0
2021-06-24 11:50:00,61.9,61.95,61.87,61.89,13970.0,56.0115,56.0567,55.9843,56.0024,13970.0
2021-06-24 11:55:00,61.89,61.97,61.89,61.93,11281.0,56.0024,56.0748,56.0024,56.0386,11281.0
2021-06-24 12:00:00,61.95,61.95,61.89,61.89,8395.0,56.0567,56.0567,56.0024,56.0024,8395.0
2021-06-24 12:05:00,61.9,61.91,61.88,61.88,5893.0,56.0115,56.0205,55.9934,55.9934,5893.0
2021-06-24 12:10:00,61.89,61.9,61.86,61.87,8090.0,56.0024,56.0115,55.9753,55.9843,8090.0
2021-06-24 12:15:00,61.87,61.91,61.86,61.86,15059.0,55.9843,56.0205,55.9753,55.9753,15059.0
2021-06-24 12:20:00,61.86,61.87,61.77,61.87,8958.0,55.9753,55.9843,55.8938,55.9843,8958.0
2021-06-24 12:25:00,61.86,61.91,61.85,61.9,10067.0,55.9753,56.0205,55.9662,56.0115,10067.0
2021-06-24 12:30:00,61.91,61.91,61.84,61.86,14690.0,56.0205,56.0205,55.9572,55.9753,14690.0
2021-06-24 12:35:00,61.86,61.91,61.85,61.91,12484.0,55.9753,56.0205,55.9662,56.0205,12484.0
2021-06-24 12:40:00,61.91,61.97,61.89,61.95,39564.0,56.0205,56.0748,56.0024,56.0567,39564.0
2021-06-24 12:45:00,61.96,62.19,61.96,62.19,28928.0,56.0658,56.2739,56.0658,56.2739,28928.0
2021-06-24 12:50:00,62.19,62.29,62.13,62.28,35275.0,56.2739,56.3644,56.2196,56.3553,35275.0
2021-06-24 12:55:00,62.3,62.35,62.27,62.31,17437.0,56.3734,56.4187,56.3463,56.3825,17437.0
2021-06-24 13:00:00,62.3,62.34,62.27,62.29,18161.0,56.3734,56.4096,56.3463,56.3644,18161.0
2021-06-24 13:05:00,62.29,62.3,62.26,62.28,11501.0,56.3644,56.3734,56.3372,56.3553,11501.0
2021-06-24 13:10:00,62.28,62.33,62.23,62.33,15399.0,56.3553,56.4006,56.3101,56.4006,15399.0
2021-06-24 13:15:00,62.33,62.37,62.26,62.3,18876.0,56.4006,56.4367,56.3372,56.3734,18876.0
2021-06-24 13:20:00,62.29,62.29,62.22,62.23,22485.0,56.3644,56.3644,56.301,56.3101,22485.0
2021-06-24 13:25:00,62.24,62.29,62.21,62.24,14088.0,56.3191,56.3644,56.292,56.3191,14088.0
2021-06-24 13:30:00,62.24,62.27,62.21,62.27,12872.0,56.3191,56.3463,56.292,56.3463,12872.0
2021-06-24 13:35:00,62.28,62.3,62.24,62.27,17244.0,56.3553,56.3734,56.3191,56.3463,17244.0
2021-06-24 13:40:00,62.26,62.31,62.23,62.25,15034.0,56.3372,56.3825,56.3101,56.3282,15034.0
2021-06-24 13:45:00,62.25,62.29,62.24,62.28,25064.0,56.3282,56.3644,56.3191,56.3553,25064.0
2021-06-24 13:50:00,62.28,62.33,62.24,62.31,18633.0,56.3553,56.4006,56.3191,56.3825,18633.0
2021-06-24 13:55:00,62.32,62.32,62.23,62.27,15826.0,56.3915,56.3915,56.3101,56.3463,15826.0
2021-06-24 14:00:00,62.26,62.34,62.25,62.34,21098.0,56.3372,56.4096,56.3282,56.4096,21098.0
2021-06-24 14:05:00,62.33,62.35,62.24,62.25,15784.0,56.4006,56.4187,56.3191,56.3282,15784.0
2021-06-24 14:10:00,62.25,62.3,62.23,62.25,16333.0,56.3282,56.3734,56.3101,56.3282,16333.0
2021-06-24 14:15:00,62.26,62.26,62.19,62.21,16285.0,56.3372,56.3372,56.2739,56.292,16285.0
2021-06-24 14:20:00,62.22,62.26,62.22,62.24,10976.0,56.301,56.3372,56.301,56.3191,10976.0
2021-06-24 14:25:00,62.24,62.32,62.24,62.3,21115.0,56.3191,56.3915,56.3191,56.3734,21115.0
2021-06-24 14:30:00,62.31,62.32,62.28,62.29,13162.0,56.3825,56.3915,56.3553,56.3644,13162.0
2021-06-24 14:35:00,62.3,62.36,62.27,62.36,21989.0,56.3734,56.4277,56.3463,56.4277,21989.0
2021-06-24 14:40:00,62.35,62.36,62.32,62.36,16195.0,56.4187,56.4277,56.3915,56.4277,16195.0
2021-06-24 14:45:00,62.35,62.44,62.35,62.42,29035.0,56.4187,56.5001,56.4187,56.482,29035.0
2021-06-24 14:50:00,62.41,62.47,62.4,62.46,22256.0,56.4729,56.5272,56.4639,56.5182,22256.0
2021-06-24 14:55:00,62.45,62.46,62.42,62.45,23516.0,56.5091,56.5182,56.482,56.5091,23516.0
2021-06-24 15:00:00,62.44,62.5,62.38,62.39,46750.0,56.5001,56.5544,56.4458,56.4548,46750.0
2021-06-24 15:05:00,62.39,62.41,62.35,62.36,18880.0,56.4548,56.4729,56.4187,56.4277,18880.0
2021-06-24 15:10:00,62.35,62.44,62.33,62.41,20179.0,56.4187,56.5001,56.4006,56.4729,20179.0
2021-06-24 15:15:00,62.41,62.41,62.34,62.37,15697.0,56.4729,56.4729,56.4096,56.4367,15697.0
2021-06-24 15:20:00,62.37,62.39,62.3,62.3,14660.0,56.4367,56.4548,56.3734,56.3734,14660.0
2021-06-24 15:25:00,62.31,62.33,62.27,62.28,15693.0,56.3825,56.4006,56.3463,56.3553,15693.0
2021-06-24 15:30:00,62.29,62.33,62.26,62.33,28949.0,56.3644,56.4006,56.3372,56.4006,28949.0
2021-06-24 15:35:00,62.33,62.4,62.32,62.36,36012.0,56.4006,56.4639,56.3915,56.4277,36012.0
2021-06-24 15:40:00,62.37,62.45,62.36,62.42,53194.0,56.4367,56.5091,56.4277,56.482,53194.0
2021-06-24 15:45:00,62.41,62.45,62.37,62.41,40761.0,56.4729,56.5091,56.4367,56.4729,40761.0
2021-06-24 15:50:00,62.41,62.45,62.28,62.28,79025.0,56.4729,56.5091,56.3553,56.3553,79025.0
2021-06-24 15:55:00,62.29,62.36,62.22,62.33,136392.0,56.3644,56.4277,56.301,56.4006,136392.0
2021-06-25 09:30:00,62.48,62.53,62.17,62.19,69208.0,56.5363,56.5815,56.2558,56.2739,69208.0
2021-06-25 09:35:00,62.19,62.25,62.02,62.05,33579.0,56.2739,56.3282,56.12,56.1472,33579.0
2021-06-25 09:40:00,62.03,62.13,61.88,61.88,40764.0,56.1291,56.2196,55.9934,55.9934,40764.0
2021-06-25 09:45:00,61.87,62.21,61.87,62.18,48340.0,55.9843,56.292,55.9843,56.2648,48340.0
2021-06-25 09:50:00,62.17,62.35,62.14,62.3,30446.0,56.2558,56.4187,56.2286,56.3734,30446.0
2021-06-25 09:55:00,62.3,62.38,62.18,62.19,25909.0,56.3734,56.4458,56.2648,56.2739,25909.0
2021-06-25 10:00:00,62.19,62.26,62.14,62.19,26446.0,56.2739,56.3372,56.2286,56.2739,26446.0
2021-06-25 10:05:00,62.2,62.33,62.19,62.33,27967.0,56.2829,56.4006,56.2739,56.4006,27967.0
2021-06-25 10:10:00,62.32,62.73,62.32,62.57,71420.0,56.3915,56.7625,56.3915,56.6177,71420.0
2021-06-25 10:15:00,62.55,62.63,62.51,62.61,42579.0,56.5996,56.672,56.5634,56.6539,42579.0
2021-06-25 10:20:00,62.58,62.58,62.18,62.21,160419.0,56.6268,56.6268,56.2648,56.292,160419.0
2021-06-25 10:25:00,62.22,62.25,61.91,61.92,39527.0,56.301,56.3282,56.0205,56.0296,39527.0
2021-06-25 10:30:00,61.93,62.08,61.93,61.94,31208.0,56.0386,56.1743,56.0386,56.0477,31208.0
2021-06-25 10:35:00,61.94,61.96,61.84,61.85,54613.0,56.0477,56.0658,55.9572,55.9662,54613.0
2021-06-25 10:40:00,61.86,61.91,61.75,61.77,32750.0,55.9753,56.0205,55.8757,55.8938,32750.0
2021-06-25 10:45:00,61.76,61.84,61.71,61.8,26273.0,55.8848,55.9572,55.8395,55.921,26273.0
2021-06-25 10:50:00,61.8,61.86,61.76,61.84,22487.0,55.921,55.9753,55.8848,55.9572,22487.0
2021-06-25 10:55:00,61.84,61.98,61.84,61.88,17873.0,55.9572,56.0838,55.9572,55.9934,17873.0
2021-06-25 11:00:00,61.88,61.96,61.85,61.96,27590.0,55.9934,56.0658,55.9662,56.0658,27590.0
2021-06-25 11:05:00,61.96,62.09,61.96,62.06,32770.0,56.0658,56.1834,56.0658,56.1562,32770.0
2021-06-25 11:10:00,62.05,62.13,62.03,62.12,67332.0,56.1472,56.2196,56.1291,56.2105,67332.0
2021-06-25 11:15:00,62.11,62.19,62.1,62.19,27612.0,56.2015,56.2739,56.1924,56.2739,27612.0
2021-06-25 11:20:00,62.19,62.24,62.11,62.15,43974.0,56.2739,56.3191,56.2015,56.2377,43974.0
2021-06-25 11:25:00,62.15,62.17,62.1,62.15,31787.0,56.2377,56.2558,56.1924,56.2377,31787.0
2021-06-25 11:30:00,62.15,62.31,62.14,62.29,84910.0,56.2377,56.3825,56.2286,56.3644,84910.0
2021-06-25 11:35:00,62.27,62.29,62.21,62.27,71499.0,56.3463,56.3644,56.292,56.3463,71499.0
2021-06-25 11:40:00,62.26,62.72,61.86,62.08,496787.0,56.3372,56.7535,55.9753,56.1743,496787.0
2021-06-25 11:45:00,62.07,62.13,61.81,62.03,139290.0,56.1653,56.2196,55.93,56.1291,139290.0
2021-06-25 11:50:00,62.02,62.13,61.99,62.13,26570.0,56.12,56.2196,56.0929,56.2196,26570.0
2021-06-25 11:55:00,62.12,62.27,62.12,62.27,40612.0,56.2105,56.3463,56.2105,56.3463,40612.0
2021-06-25 12:00:00,62.27,62.34,62.24,62.32,46108.0,56.3463,56.4096,56.3191,56.3915,46108.0
2021-06-25 12:05:00,62.32,62.54,62.31,62.52,40191.0,56.3915,56.5906,56.3825,56.5725,40191.0
2021-06-25 12:10:00,62.51,62.53,62.48,62.49,81062.0,56.5634,56.5815,56.5363,56.5453,81062.0
2021-06-25 12:15:00,62.51,62.54,62.46,62.48,52491.0,56.5634,56.5906,56.5182,56.5363,52491.0
2021-06-25 12:20:00,62.49,62.5,62.29,62.3,39430.0,56.5453,56.5544,56.3644,56.3734,39430.0
2021-06-25 12:25:00,62.3,62.35,62.23,62.26,20401.0,56.3734,56.4187,56.3101,56.3372,20401.0
2021-06-25 12:30:00,62.23,62.24,62.16,62.16,22067.0,56.3101,56.3191,56.2467,56.2467,22067.0
2021-06-25 12:35:00,62.15,62.17,62.08,62.1,17084.0,56.2377,56.2558,56.1743,56.1924,17084.0
2021-06-25 12:40:00,62.11,62.12,62.04,62.07,14156.0,56.2015,56.2105,56.1381,56.1653,14156.0
2021-06-25 12:45:00,62.06,62.09,61.99,62.01,27459.0,56.1562,56.1834,56.0929,56.111,27459.0
2021-06-25 12:50:00,62.01,62.02,61.92,61.97,19367.0,56.111,56.12,56.0296,56.0748,19367.0
2021-06-25 12:55:00,61.96,61.97,61.91,61.94,12541.0,56.0658,56.0748,56.0205,56.0477,12541.0
2021-06-25 13:00:00,61.94,61.95,61.82,61.85,19511.0,56.0477,56.0567,55.9391,55.9662,19511.0
2021-06-25 13:05:00,61.85,61.88,61.84,61.85,19886.0,55.9662,55.9934,55.9572,55.9662,19886.0
2021-06-25 13:10:00,61.86,61.87,61.83,61.86,17491.0,55.9753,55.9843,55.9481,55.9753,17491.0
2021-06-25 13:15:00,61.86,61.89,61.84,61.85,25412.0,55.9753,56.0024,55.9572,55.9662,25412.0
2021-06-25 13:20:00,61.83,61.86,61.75,61.79,52169.0,55.9481,55.9753,55.8757,55.9119,52169.0
2021-06-25 13:25:00,61.79,61.79,61.73,61.76,24726.0,55.9119,55.9119,55.8576,55.8848,24726.0
2021-06-25 13:30:00,61.75,61.78,61.72,61.78,17389.0,55.8757,55.9029,55.8486,55.9029,17389.0
2021-06-25 13:35:00,61.77,61.87,61.75,61.85,16813.0,55.8938,55.9843,55.8757,55.9662,16813.0
2021-06-25 13:40:00,61.84,61.85,61.82,61.84,14205.0,55.9572,55.9662,55.9391,55.9572,14205.0
2021-06-25 13:45:00,61.84,61.86,61.82,61.84,11793.0,55.9572,55.9753,55.9391,55.9572,11793.0
2021-06-25 13:50:00,61.83,61.87,61.82,61.87,20090.0,55.9481,55.9843,55.9391,55.9843,20090.0
2021-06-25 13:55:00,61.87,61.94,61.86,61.93,14842.0,55.9843,56.0477,55.9753,56.0386,14842.0
2021-06-25 14:00:00,61.92,61.96,61.9,61.94,15514.0,56.0296,56.0658,56.0115,56.0477,15514.0
2021-06-25 14:05:00,61.93,62.03,61.92,61.99,27235.0,56.0386,56.1291,56.0296,56.0929,27235.0
2021-06-25 14:10:00,61.99,62.11,61.99,62.1,20185.0,56.0929,56.2015,56.0929,56.1924,20185.0
2021-06-25 14:15:00,62.11,62.14,62.07,62.12,9832.0,56.2015,56.2286,56.1653,56.2105,9832.0
2021-06-25 14:20:00,62.12,62.17,62.11,62.15,13488.0,56.2105,56.2558,56.2015,56.2377,13488.0
2021-06-25 14:25:00,62.16,62.21,62.15,62.21,16493.0,56.2467,56.292,56.2377,56.292,16493.0
2021-06-25 14:30:00,62.22,62.23,62.18,62.2,16146.0,56.301,56.3101,56.2648,56.2829,16146.0
2021-06-25 14:35:00,62.19,62.19,62.11,62.17,23597.0,56.2739,56.2739,56.2015,56.2558,23597.0
2021-06-25 14:40:00,62.17,62.22,62.15,62.22,34062.0,56.2558,56.301,56.2377,56.301,34062.0
2021-06-25 14:45:00,62.21,62.26,62.19,62.2,18609.0,56.292,56.3372,56.2739,56.2829,18609.0
2021-06-25 14:50:00,62.19,62.21,62.16,62.17,33099.0,56.2739,56.292,56.2467,56.2558,33099.0
2021-06-25 14:55:00,62.17,62.21,62.13,62.2,42344.0,56.2558,56.292,56.2196,56.2829,42344.0
2021-06-25 15:00:00,62.2,62.28,62.2,62.21,47678.0,56.2829,56.3553,56.2829,56.292,47678.0
2021-06-25 15:05:00,62.21,62.31,62.2,62.3,29416.0,56.292,56.3825,56.2829,56.3734,29416.0
2021-06-25 15:10:00,62.3,62.35,62.29,62.34,40577.0,56.3734,56.4187,56.3644,56.4096,40577.0
2021-06-25 15:15:00,62.34,62.38,62.3,62.32,39911.0,56.4096,56.4458,56.3734,56.3915,39911.0
2021-06-25 15:20:00,62.32,62.32,62.18,62.22,45884.0,56.3915,56.3915,56.2648,56.301,45884.0
2021-06-25 15:25:00,62.21,62.28,62.18,62.19,51545.0,56.292,56.3553,56.2648,56.2739,51545.0
2021-06-25 15:30:00,62.19,62.42,62.19,62.42,115600.0,56.2739,56.482,56.2739,56.482,115600.0
2021-06-25 15:35:00,62.42,62.51,62.38,62.48,119271.0,56.482,56.5634,56.4458,56.5363,119271.0
2021-06-25 15:40:00,62.48,62.56,62.43,62.44,93259.0,56.5363,56.6087,56.491,56.5001,93259.0
2021-06-25 15:45:00,62.44,62.58,62.43,62.54,111191.0,56.5001,56.6268,56.491,56.5906,111191.0
2021-06-25 15:50:00,62.56,62.69,62.5,62.55,213880.0,56.6087,56.7263,56.5544,56.5996,213880.0
2021-06-25 15:55:00,62.55,62.62,62.46,62.54,450089.0,56.5996,56.663,56.5182,56.5906,450089.0
2021-06-28 09:30:00,62.4,62.53,61.81,61.83,73202.0,56.4639,56.5815,55.93,55.9481,73202.0
2021-06-28 09:35:00,61.87,61.88,61.32,61.36,67029.0,55.9843,55.9934,55.4866,55.5228,67029.0
2021-06-28 09:40:00,61.35,61.36,61.01,61.1,42970.0,55.5138,55.5228,55.2061,55.2876,42970.0
2021-06-28 09:45:00,61.1,61.1,60.68,60.8,72679.0,55.2876,55.2876,54.9075,55.0161,72679.0
2021-06-28 09:50:00,60.77,61.08,60.76,61.0,72367.0,54.989,55.2695,54.9799,55.1971,72367.0
2021-06-28 09:55:00,61.0,61.3,60.99,61.24,63851.0,55.1971,55.4685,55.188,55.4142,63851.0
2021-06-28 10:00:00,61.23,61.25,60.94,60.95,67494.0,55.4052,55.4233,55.1428,55.1518,67494.0
2021-06-28 10:05:00,60.93,60.98,60.78,60.81,33834.0,55.1337,55.179,54.998,55.0252,33834.0
2021-06-28 10:10:00,60.81,60.84,60.65,60.74,60022.0,55.0252,55.0523,54.8804,54.9618,60022.0
2021-06-28 10:15:00,60.75,61.01,60.66,60.94,46477.0,54.9709,55.2061,54.8894,55.1428,46477.0
2021-06-28 10:20:00,60.93,60.93,60.76,60.81,57912.0,55.1337,55.1337,54.9799,55.0252,57912.0
2021-06-28 10:25:00,60.8,60.9,60.77,60.88,53524.0,55.0161,55.1066,54.989,55.0885,53524.0
2021-06-28 10:30:00,60.87,60.87,60.7,60.71,42172.0,55.0794,55.0794,54.9256,54.9347,42172.0
2021-06-28 10:35:00,60.71,60.74,60.59,60.64,66155.0,54.9347,54.9618,54.8261,54.8713,66155.0
2021-06-28 10:40:00,60.63,60.78,60.62,60.76,52367.0,54.8623,54.998,54.8532,54.9799,52367.0
2021-06-28 10:45:00,60.75,60.79,60.7,60.77,45053.0,54.9709,55.0071,54.9256,54.989,45053.0
2021-06-28 10:50:00,60.78,60.92,60.77,60.83,33564.0,54.998,55.1247,54.989,55.0432,33564.0
2021-06-28 10:55:00,60.82,60.98,60.78,60.96,21133.0,55.0342,55.179,54.998,55.1609,21133.0
2021-06-28 11:00:00,60.97,61.0,60.8,60.93,28935.0,55.1699,55.1971,55.0161,55.1337,28935.0
2021-06-28 11:05:00,60.96,61.08,60.94,61.0,27605.0,55.1609,55.2695,55.1428,55.1971,27605.0
2021-06-28 11:10:00,60.99,61.05,60.92,61.01,24430.0,55.188,55.2423,55.1247,55.2061,24430.0
2021-06-28 11:15:00,61.01,61.02,60.83,60.86,23378.0,55.2061,55.2152,55.0432,55.0704,23378.0
2021-06-28 11:20:00,60.86,60.89,60.78,60.78,22327.0,55.0704,55.0975,54.998,54.998,22327.0
2021-06-28 11:25:00,60.8,60.82,60.67,60.69,18513.0,55.0161,55.0342,54.8985,54.9166,18513.0
2021-06-28 11:30:00,60.68,60.79,60.62,60.73,29307.0,54.9075,55.0071,54.8532,54.9528,29307.0
2021-06-28 11:35:00,60.73,60.82,60.7,60.81,21100.0,54.9528,55.0342,54.9256,55.0252,21100.0
2021-06-28 11:40:00,60.81,60.83,60.75,60.76,49235.0,55.0252,55.0432,54.9709,54.9799,49235.0
2021-06-28 11:45:00,60.75,60.77,60.5,60.56,62091.0,54.9709,54.989,54.7446,54.7989,62091.0
2021-06-28 11:50:00,60.56,60.59,60.47,60.52,20853.0,54.7989,54.8261,54.7175,54.7627,20853.0
2021-06-28 11:55:00,60.52,60.6,60.51,60.57,21237.0,54.7627,54.8351,54.7537,54.808,21237.0
2021-06-28 12:00:00,60.56,60.73,60.54,60.7,30065.0,54.7989,54.9528,54.7808,54.9256,30065.0
2021-06-28 12:05:00,60.7,60.72,60.66,60.71,21567.0,54.9256,54.9437,54.8894,54.9347,21567.0
2021-06-28 12:10:00,60.72,60.75,60.64,60.68,28717.0,54.9437,54.9709,54.8713,54.9075,28717.0
2021-06-28 12:15:00,60.68,60.8,60.65,60.73,27035.0,54.9075,55.0161,54.8804,54.9528,27035.0
2021-06-28 12:20:00,60.72,60.77,60.65,60.72,15225.0,54.9437,54.989,54.8804,54.9437,15225.0
2021-06-28 12:25:00,60.71,60.71,60.59,60.64,19419.0,54.9347,54.9347,54.8261,54.8713,19419.0
2021-06-28 12:30:00,60.64,60.7,60.56,60.69,31701.0,54.8713,54.9256,54.7989,54.9166,31701.0
2021-06-28 12:35:00,60.69,60.69,60.58,60.62,23132.0,54.9166,54.9166,54.817,54.8532,23132.0
2021-06-28 12:40:00,60.63,60.7,60.61,60.7,13827.0,54.8623,54.9256,54.8442,54.9256,13827.0
2021-06-28 12:45:00,60.7,60.85,60.69,60.83,17387.0,54.9256,55.0613,54.9166,55.0432,17387.0
2021-06-28 12:50:00,60.82,60.85,60.78,60.8,12323.0,55.0342,55.0613,54.998,55.0161,12323.0
2021-06-28 12:55:00,60.8,60.81,60.75,60.78,21054.0,55.0161,55.0252,54.9709,54.998,21054.0
2021-06-28 13:00:00,60.78,60.79,60.67,60.68,29076.0,54.998,55.0071,54.8985,54.9075,29076.0
2021-06-28 13:05:00,60.68,60.81,60.68,60.8,11340.0,54.9075,55.0252,54.9075,55.0161,11340.0
2021-06-28 13:10:00,60.8,60.83,60.72,60.73,14233.0,55.0161,55.0432,54.9437,54.9528,14233.0
2021-06-28 13:15:00,60.73,60.74,60.7,60.72,10857.0,54.9528,54.9618,54.9256,54.9437,10857.0
2021-06-28 13:20:00,60.72,60.73,60.64,60.65,14927.0,54.9437,54.9528,54.8713,54.8804,14927.0
2021-06-28 13:25:00,60.62,60.65,60.5,60.65,39162.0,54.8532,54.8804,54.7446,54.8804,39162.0
2021-06-28 13:30:00,60.68,60.68,60.57,60.64,19000.0,54.9075,54.9075,54.808,54.8713,19000.0
2021-06-28 13:35:00,60.64,60.72,60.6,60.71,18345.0,54.8713,54.9437,54.8351,54.9347,18345.0
2021-06-28 13:40:00,60.71,60.78,60.66,60.76,18944.0,54.9347,54.998,54.8894,54.9799,18944.0
2021-06-28 13:45:00,60.76,60.85,60.76,60.84,16316.0,54.9799,55.0613,54.9799,55.0523,16316.0
2021-06-28 13:50:00,60.83,60.86,60.8,60.82,17194.0,55.0432,55.0704,55.0161,55.0342,17194.0
2021-06-28 13:55:00,60.82,60.9,60.8,60.86,21761.0,55.0342,55.1066,55.0161,55.0704,21761.0
2021-06-28 14:00:00,60.84,60.98,60.8,60.96,32199.0,55.0523,55.179,55.0161,55.1609,32199.0
2021-06-28 14:05:00,60.96,60.98,60.87,60.89,15804.0,55.1609,55.179,55.0794,55.0975,15804.0
2021-06-28 14:10:00,60.89,60.9,60.82,60.85,22064.0,55.0975,55.1066,55.0342,55.0613,22064.0
2021-06-28 14:15:00,60.85,60.86,60.75,60.78,19430.0,55.0613,55.0704,54.9709,54.998,19430.0
2021-06-28 14:20:00,60.79,60.84,60.76,60.82,22128.0,55.0071,55.0523,54.9799,55.0342,22128.0
2021-06-28 14:25:00,60.82,60.89,60.8,60.84,22748.0,55.0342,55.0975,55.0161,55.0523,22748.0
2021-06-28 14:30:00,60.82,60.91,60.81,60.82,28177.0,55.0342,55.1156,55.0252,55.0342,28177.0
2021-06-28 14:35:00,60.82,60.83,60.77,60.81,24769.0,55.0342,55.0432,54.989,55.0252,24769.0
2021-06-28 14:40:00,60.81,60.86,60.79,60.8,25986.0,55.0252,55.0704,55.0071,55.0161,25986.0
2021-06-28 14:45:00,60.8,60.83,60.75,60.76,25312.0,55.0161,55.0432,54.9709,54.9799,25312.0
2021-06-28 14:50:00,60.79,60.81,60.66,60.7,23426.0,55.0071,55.0252,54.8894,54.9256,23426.0
2021-06-28 14:55:00,60.69,60.74,60.68,60.7,22369.0,54.9166,54.9618,54.9075,54.9256,22369.0
2021-06-28 15:00:00,60.7,60.75,60.64,60.67,23728.0,54.9256,54.9709,54.8713,54.8985,23728.0
2021-06-28 15:05:00,60.68,60.69,60.64,60.67,19849.0,54.9075,54.9166,54.8713,54.8985,19849.0
2021-06-28 15:10:00,60.66,60.69,60.61,60.65,30755.0,54.8894,54.9166,54.8442,54.8804,30755.0
2021-06-28 15:15:00,60.66,60.72,60.63,60.66,33670.0,54.8894,54.9437,54.8623,54.8894,33670.0
2021-06-28 15:20:00,60.66,60.69,60.63,60.63,28600.0,54.8894,54.9166,54.8623,54.8623,28600.0
2021-06-28 15:25:00,60.63,60.65,60.6,60.63,18690.0,54.8623,54.8804,54.8351,54.8623,18690.0
2021-06-28 15:30:00,60.63,60.65,60.57,60.62,30319.0,54.8623,54.8804,54.808,54.8532,30319.0
2021-06-28 15:35:00,60.62,60.65,60.55,60.58,42089.0,54.8532,54.8804,54.7899,54.817,42089.0
2021-06-28 15:40:00,60.59,60.59,60.45,60.48,58658.0,54.8261,54.8261,54.6994,54.7265,58658.0
2021-06-28 15:45:00,60.48,60.54,60.41,60.54,65255.0,54.7265,54.7808,54.6632,54.7808,65255.0
2021-06-28 15:50:00,60.54,60.72,60.53,60.68,91756.0,54.7808,54.9437,54.7718,54.9075,91756.0
2021-06-28 15:55:00,60.69,60.71,60.45,60.49,381330.0,54.9166,54.9347,54.6994,54.7356,381330.0
2021-06-29 09:30:00,60.92,61.12,60.73,60.74,91422.0,55.1247,55.3057,54.9528,54.9618,91422.0
2021-06-29 09:35:00,60.76,61.06,60.73,60.9,40522.0,54.9799,55.2514,54.9528,55.1066,40522.0
2021-06-29 09:40:00,60.9,61.01,60.71,60.73,47702.0,55.1066,55.2061,54.9347,54.9528,47702.0
2021-06-29 09:45:00,60.75,60.86,60.72,60.78,29845.0,54.9709,55.0704,54.9437,54.998,29845.0
2021-06-29 09:50:00,60.76,60.84,60.59,60.64,25326.0,54.9799,55.0523,54.8261,54.8713,25326.0
2021-06-29 09:55:00,60.68,60.71,60.61,60.62,22078.0,54.9075,54.9347,54.8442,54.8532,22078.0
2021-06-29 10:00:00,60.62,60.71,60.42,60.71,49340.0,54.8532,54.9347,54.6723,54.9347,49340.0
2021-06-29 10:05:00,60.73,60.77,60.69,60.7,15637.0,54.9528,54.989,54.9166,54.9256,15637.0
2021-06-29 10:10:00,60.69,60.69,60.54,60.61,51213.0,54.9166,54.9166,54.7808,54.8442,51213.0
2021-06-29 10:15:00,60.61,60.72,60.56,60.68,22305.0,54.8442,54.9437,54.7989,54.9075,22305.0
2021-06-29 10:20:00,60.69,60.79,60.64,60.78,16574.0,54.9166,55.0071,54.8713,54.998,16574.0
2021-06-29 10:25:00,60.77,60.91,60.77,60.87,17753.0,54.989,55.1156,54.989,55.0794,17753.0
2021-06-29 10:30:00,60.87,60.97,60.86,60.9,36258.0,55.0794,55.1699,55.0704,55.1066,36258.0
2021-06-29 10:35:00,60.9,60.91,60.77,60.83,10384.0,55.1066,55.1156,54.989,55.0432,10384.0
2021-06-29 10:40:00,60.82,60.84,60.78,60.8,10578.0,55.0342,55.0523,54.998,55.0161,10578.0
2021-06-29 10:45:00,60.83,60.88,60.71,60.8,10270.0,55.0432,55.0885,54.9347,55.0161,10270.0
2021-06-29 10:50:00,60.8,60.8,60.69,60.78,18710.0,55.0161,55.0161,54.9166,54.998,18710.0
2021-06-29 10:55:00,60.78,60.81,60.74,60.78,9253.0,54.998,55.0252,54.9618,54.998,9253.0
2021-06-29 11:00:00,60.78,60.87,60.73,60.76,28668.0,54.998,55.0794,54.9528,54.9799,28668.0
2021-06-29 11:05:00,60.75,60.83,60.72,60.78,19370.0,54.9709,55.0432,54.9437,54.998,19370.0
2021-06-29 11:10:00,60.77,60.84,60.76,60.81,17332.0,54.989,55.0523,54.9799,55.0252,17332.0
2021-06-29 11:15:00,60.82,60.96,60.82,60.95,20291.0,55.0342,55.1609,55.0342,55.1518,20291.0
2021-06-29 11:20:00,60.95,61.02,60.92,61.0,35882.0,55.1518,55.2152,55.1247,55.1971,35882.0
2021-06-29 11:25:00,61.0,61.05,60.99,61.03,16718.0,55.1971,55.2423,55.188,55.2242,16718.0
2021-06-29 11:30:00,61.02,61.03,60.87,60.93,14747.0,55.2152,55.2242,55.0794,55.1337,14747.0
2021-06-29 11:35:00,60.91,60.96,60.8,60.81,13972.0,55.1156,55.1609,55.0161,55.0252,13972.0
2021-06-29 11:40:00,60.82,60.86,60.75,60.76,24149.0,55.0342,55.0704,54.9709,54.9799,24149.0
2021-06-29 11:45:00,60.76,60.76,60.63,60.64,11892.0,54.9799,54.9799,54.8623,54.8713,11892.0
2021-06-29 11:50:00,60.63,60.65,60.58,60.62,31216.0,54.8623,54.8804,54.817,54.8532,31216.0
2021-06-29 11:55:00,60.64,60.72,60.61,60.62,32150.0,54.8713,54.9437,54.8442,54.8532,32150.0
2021-06-29 12:00:00,60.61,60.66,60.58,60.59,8890.0,54.8442,54.8894,54.817,54.8261,8890.0
2021-06-29 12:05:00,60.59,60.59,60.51,60.52,11255.0,54.8261,54.8261,54.7537,54.7627,11255.0
2021-06-29 12:10:00,60.51,60.53,60.43,60.46,18802.0,54.7537,54.7718,54.6813,54.7084,18802.0
2021-06-29 12:15:00,60.45,60.55,60.43,60.52,23307.0,54.6994,54.7899,54.6813,54.7627,23307.0
2021-06-29 12:20:00,60.52,60.55,60.46,60.46,9538.0,54.7627,54.7899,54.7084,54.7084,9538.0
2021-06-29 12:25:00,60.46,60.46,60.35,60.36,14258.0,54.7084,54.7084,54.6089,54.618,14258.0
2021-06-29 12:30:00,60.35,60.39,60.34,60.35,17934.0,54.6089,54.6451,54.5999,54.6089,17934.0
2021-06-29 12:35:00,60.34,60.44,60.33,60.37,14637.0,54.5999,54.6903,54.5908,54.627,14637.0
2021-06-29 12:40:00,60.37,60.37,60.29,60.29,45438.0,54.627,54.627,54.5546,54.5546,45438.0
2021-06-29 12:45:00,60.29,60.29,60.24,60.26,14298.0,54.5546,54.5546,54.5094,54.5275,14298.0
2021-06-29 12:50:00,60.26,60.26,60.21,60.22,14421.0,54.5275,54.5275,54.4822,54.4913,14421.0
2021-06-29 12:55:00,60.21,60.27,60.2,60.24,19365.0,54.4822,54.5365,54.4732,54.5094,19365.0
2021-06-29 13:00:00,60.22,60.26,60.18,60.19,18374.0,54.4913,54.5275,54.4551,54.4641,18374.0
2021-06-29 13:05:00,60.19,60.29,60.19,60.25,14156.0,54.4641,54.5546,54.4641,54.5184,14156.0
2021-06-29 13:10:00,60.27,60.29,60.22,60.27,20638.0,54.5365,54.5546,54.4913,54.5365,20638.0
2021-06-29 13:15:00,60.28,60.3,60.24,60.25,11770.0,54.5456,54.5637,54.5094,54.5184,11770.0
2021-06-29 13:20:00,60.25,60.33,60.24,60.32,11739.0,54.5184,54.5908,54.5094,54.5818,11739.0
2021-06-29 13:25:00,60.32,60.39,60.31,60.39,19544.0,54.5818,54.6451,54.5727,54.6451,19544.0
2021-06-29 13:30:00,60.39,60.43,60.34,60.39,15431.0,54.6451,54.6813,54.5999,54.6451,15431.0
2021-06-29 13:35:00,60.39,60.41,60.32,60.35,16926.0,54.6451,54.6632,54.5818,54.6089,16926.0
2021-06-29 13:40:00,60.35,60.38,60.33,60.38,18728.0,54.6089,54.6361,54.5908,54.6361,18728.0
2021-06-29 13:45:00,60.38,60.44,60.37,60.41,20794.0,54.6361,54.6903,54.627,54.6632,20794.0
2021-06-29 13:50:00,60.4,60.4,60.34,60.37,26975.0,54.6542,54.6542,54.5999,54.627,26975.0
2021-06-29 13:55:00,60.37,60.39,60.31,60.31,12899.0,54.627,54.6451,54.5727,54.5727,12899.0
2021-06-29 14:00:00,60.31,60.31,60.24,60.28,13387.0,54.5727,54.5727,54.5094,54.5456,13387.0
2021-06-29 14:05:00,60.28,60.3,60.23,60.26,14091.0,54.5456,54.5637,54.5003,54.5275,14091.0
2021-06-29 14:10:00,60.27,60.3,60.26,60.27,17378.0,54.5365,54.5637,54.5275,54.5365,17378.0
2021-06-29 14:15:00,60.26,60.32,60.22,60.25,21497.0,54.5275,54.5818,54.4913,54.5184,21497.0
2021-06-29 14:20:00,60.25,60.29,60.24,60.25,9127.0,54.5184,54.5546,54.5094,54.5184,9127.0
2021-06-29 14:25:00,60.25,60.29,60.25,60.29,27395.0,54.5184,54.5546,54.5184,54.5546,27395.0
2021-06-29 14:30:00,60.28,60.34,60.25,60.26,11774.0,54.5456,54.5999,54.5184,54.5275,11774.0
2021-06-29 14:35:00,60.26,60.27,60.16,60.17,21318.0,54.5275,54.5365,54.437,54.446,21318.0
2021-06-29 14:40:00,60.16,60.18,60.12,60.17,22547.0,54.437,54.4551,54.4008,54.446,22547.0
2021-06-29 14:45:00,60.16,60.16,60.09,60.11,14838.0,54.437,54.437,54.3736,54.3917,14838.0
2021-06-29 14:50:00,60.11,60.13,60.06,60.11,11111.0,54.3917,54.4098,54.3465,54.3917,11111.0
2021-06-29 14:55:00,60.11,60.16,60.1,60.15,17489.0,54.3917,54.437,54.3827,54.4279,17489.0
2021-06-29 15:00:00,60.16,60.19,60.14,60.16,12699.0,54.437,54.4641,54.4189,54.437,12699.0
2021-06-29 15:05:00,60.16,60.2,60.15,60.18,18101.0,54.437,54.4732,54.4279,54.4551,18101.0
2021-06-29 15:10:00,60.18,60.21,60.16,60.18,21771.0,54.4551,54.4822,54.437,54.4551,21771.0
2021-06-29 15:15:00,60.18,60.19,60.1,60.11,26551.0,54.4551,54.4641,54.3827,54.3917,26551.0
2021-06-29 15:20:00,60.11,60.11,60.06,60.1,24974.0,54.3917,54.3917,54.3465,54.3827,24974.0
2021-06-29 15:25:00,60.1,60.13,60.05,60.05,25019.0,54.3827,54.4098,54.3374,54.3374,25019.0
2021-06-29 15:30:00,60.05,60.15,60.01,60.11,31400.0,54.3374,54.4279,54.3013,54.3917,31400.0
2021-06-29 15:35:00,60.11,60.11,60.05,60.06,20806.0,54.3917,54.3917,54.3374,54.3465,20806.0
2021-06-29 15:40:00,60.06,60.09,60.02,60.07,47225.0,54.3465,54.3736,54.3103,54.3555,47225.0
2021-06-29 15:45:00,60.07,60.08,60.03,60.06,58650.0,54.3555,54.3646,54.3194,54.3465,58650.0
2021-06-29 15:50:00,60.06,60.11,60.03,60.09,109439.0,54.3465,54.3917,54.3194,54.3736,109439.0
2021-06-29 15:55:00,60.09,60.11,60.04,60.07,240823.0,54.3736,54.3917,54.3284,54.3555,240823.0
2021-06-30 09:30:00,60.3,60.47,60.04,60.24,60572.0,54.5637,54.7175,54.3284,54.5094,60572.0
2021-06-30 09:35:00,60.24,60.31,60.11,60.23,21098.0,54.5094,54.5727,54.3917,54.5003,21098.0
2021-06-30 09:40:00,60.22,60.36,60.19,60.26,28651.0,54.4913,54.618,54.4641,54.5275,28651.0
2021-06-30 09:45:00,60.28,60.32,60.1,60.17,21877.0,54.5456,54.5818,54.3827,54.446,21877.0
2021-06-30 09:50:00,60.19,60.32,60.16,60.28,22832.0,54.4641,54.5818,54.437,54.5456,22832.0
2021-06-30 09:55:00,60.3,60.55,60.28,60.5,71011.0,54.5637,54.7899,54.5456,54.7446,71011.0
2021-06-30 10:00:00,60.51,60.62,60.51,60.52,55546.0,54.7537,54.8532,54.7537,54.7627,55546.0
2021-06-30 10:05:00,60.52,60.67,60.47,60.65,45612.0,54.7627,54.8985,54.7175,54.8804,45612.0
2021-06-30 10:10:00,60.64,60.76,60.61,60.68,32151.0,54.8713,54.9799,54.8442,54.9075,32151.0
2021-06-30 10:15:00,60.67,60.73,60.61,60.65,67609.0,54.8985,54.9528,54.8442,54.8804,67609.0
2021-06-30 10:20:00,60.64,60.78,60.62,60.73,26634.0,54.8713,54.998,54.8532,54.9528,26634.0
2021-06-30 10:25:00,60.71,60.72,60.57,60.65,19500.0,54.9347,54.9437,54.808,54.8804,19500.0
2021-06-30 10:30:00,60.64,60.85,60.58,60.8,53951.0,54.8713,55.0613,54.817,55.0161,53951.0
2021-06-30 10:35:00,60.81,60.84,60.7,60.8,30867.0,55.0252,55.0523,54.9256,55.0161,30867.0
2021-06-30 10:40:00,60.81,60.83,60.63,60.7,29496.0,55.0252,55.0432,54.8623,54.9256,29496.0
2021-06-30 10:45:00,60.7,60.81,60.67,60.8,16958.0,54.9256,55.0252,54.8985,55.0161,16958.0
2021-06-30 10:50:00,60.79,60.79,60.44,60.46,22064.0,55.0071,55.0071,54.6903,54.7084,22064.0
2021-06-30 10:55:00,60.45,60.5,60.42,60.43,20563.0,54.6994,54.7446,54.6723,54.6813,20563.0
2021-06-30 11:00:00,60.4,60.42,60.29,60.32,32344.0,54.6542,54.6723,54.5546,54.5818,32344.0
2021-06-30 11:05:00,60.33,60.39,60.3,60.39,18783.0,54.5908,54.6451,54.5637,54.6451,18783.0
2021-06-30 11:10:00,60.38,60.42,60.33,60.37,29652.0,54.6361,54.6723,54.5908,54.627,29652.0
2021-06-30 11:15:00,60.36,60.38,60.32,60.34,28442.0,54.618,54.6361,54.5818,54.5999,28442.0
2021-06-30 11:20:00,60.35,60.36,60.28,60.33,13552.0,54.6089,54.618,54.5456,54.5908,13552.0
2021-06-30 11:25:00,60.32,60.35,60.26,60.27,24632.0,54.5818,54.6089,54.5275,54.5365,24632.0
2021-06-30 11:30:00,60.28,60.33,60.24,60.25,25052.0,54.5456,54.5908,54.5094,54.5184,25052.0
2021-06-30 11:35:00,60.26,60.42,60.25,60.4,14471.0,54.5275,54.6723,54.5184,54.6542,14471.0
2021-06-30 11:40:00,60.39,60.43,60.36,60.38,14026.0,54.6451,54.6813,54.618,54.6361,14026.0
2021-06-30 11:45:00,60.37,60.38,60.32,60.33,21169.0,54.627,54.6361,54.5818,54.5908,21169.0
2021-06-30 11:50:00,60.33,60.39,60.3,60.3,15585.0,54.5908,54.6451,54.5637,54.5637,15585.0
2021-06-30 11:55:00,60.31,60.38,60.31,60.32,14596.0,54.5727,54.6361,54.5727,54.5818,14596.0
2021-06-30 12:00:00,60.34,60.54,60.33,60.49,32398.0,54.5999,54.7808,54.5908,54.7356,32398.0
2021-06-30 12:05:00,60.5,60.55,60.44,60.46,14729.0,54.7446,54.7899,54.6903,54.7084,14729.0
2021-06-30 12:10:00,60.47,60.53,60.47,60.5,9218.0,54.7175,54.7718,54.7175,54.7446,9218.0
2021-06-30 12:15:00,60.48,60.48,60.42,60.42,12516.0,54.7265,54.7265,54.6723,54.6723,12516.0
2021-06-30 12:20:00,60.42,60.53,60.41,60.53,14805.0,54.6723,54.7718,54.6632,54.7718,14805.0
2021-06-30 12:25:00,60.52,60.6,60.49,60.54,62568.0,54.7627,54.8351,54.7356,54.7808,62568.0
2021-06-30 12:30:00,60.55,60.6,60.55,60.57,12781.0,54.7899,54.8351,54.7899,54.808,12781.0
2021-06-30 12:35:00,60.57,60.66,60.57,60.62,17439.0,54.808,54.8894,54.808,54.8532,17439.0
2021-06-30 12:40:00,60.63,60.64,60.57,60.63,12712.0,54.8623,54.8713,54.808,54.8623,12712.0
2021-06-30 12:45:00,60.62,60.62,60.54,60.54,23079.0,54.8532,54.8532,54.7808,54.7808,23079.0
2021-06-30 12:50:00,60.54,60.55,60.47,60.52,17285.0,54.7808,54.7899,54.7175,54.7627,17285.0
2021-06-30 12:55:00,60.53,60.53,60.47,60.49,10011.0,54.7718,54.7718,54.7175,54.7356,10011.0
2021-06-30 13:00:00,60.49,60.51,60.43,60.43,6384.0,54.7356,54.7537,54.6813,54.6813,6384.0
2021-06-30 13:05:00,60.42,60.51,60.42,60.49,113337.0,54.6723,54.7537,54.6723,54.7356,113337.0
2021-06-30 13:10:00,60.49,60.53,60.45,60.48,9990.0,54.7356,54.7718,54.6994,54.7265,9990.0
2021-06-30 13:15:00,60.48,60.53,60.47,60.49,12846.0,54.7265,54.7718,54.7175,54.7356,12846.0
2021-06-30 13:20:00,60.49,60.49,60.44,60.46,34682.0,54.7356,54.7356,54.6903,54.7084,34682.0
2021-06-30 13:25:00,60.46,60.56,60.46,60.55,35454.0,54.7084,54.7989,54.7084,54.7899,35454.0
2021-06-30 13:30:00,60.56,60.58,60.52,60.56,9231.0,54.7989,54.817,54.7627,54.7989,9231.0
2021-06-30 13:35:00,60.55,60.55,60.5,60.51,9309.0,54.7899,54.7899,54.7446,54.7537,9309.0
2021-06-30 13:40:00,60.49,60.5,60.42,60.42,17861.0,54.7356,54.7446,54.6723,54.6723,17861.0
2021-06-30 13:45:00,60.41,60.45,60.4,60.41,114773.0,54.6632,54.6994,54.6542,54.6632,114773.0
2021-06-30 13:50:00,60.41,60.47,60.41,60.47,16220.0,54.6632,54.7175,54.6632,54.7175,16220.0
2021-06-30 13:55:00,60.46,60.47,60.36,60.39,15755.0,54.7084,54.7175,54.618,54.6451,15755.0
2021-06-30 14:00:00,60.39,60.39,60.32,60.36,53851.0,54.6451,54.6451,54.5818,54.618,53851.0
2021-06-30 14:05:00,60.36,60.36,60.24,60.27,82919.0,54.618,54.618,54.5094,54.5365,82919.0
2021-06-30 14:10:00,60.26,60.33,60.24,60.28,37536.0,54.5275,54.5908,54.5094,54.5456,37536.0
2021-06-30 14:15:00,60.28,60.37,60.25,60.32,20852.0,54.5456,54.627,54.5184,54.5818,20852.0
2021-06-30 14:20:00,60.33,60.4,60.32,60.38,17418.0,54.5908,54.6542,54.5818,54.6361,17418.0
2021-06-30 14:25:00,60.38,60.41,60.37,60.37,17602.0,54.6361,54.6632,54.627,54.627,17602.0
2021-06-30 14:30:00,60.37,60.41,60.36,60.38,27702.0,54.627,54.6632,54.618,54.6361,27702.0
2021-06-30 14:35:00,60.37,60.4,60.35,60.36,29779.0,54.627,54.6542,54.6089,54.618,29779.0
2021-06-30 14:40:00,60.37,60.39,60.33,60.36,25254.0,54.627,54.6451,54.5908,54.618,25254.0
2021-06-30 14:45:00,60.36,60.4,60.33,60.37,46960.0,54.618,54.6542,54.5908,54.627,46960.0
2021-06-30 14:50:00,60.37,60.37,60.31,60.33,15979.0,54.627,54.627,54.5727,54.5908,15979.0
2021-06-30 14:55:00,60.33,60.37,60.31,60.33,39636.0,54.5908,54.627,54.5727,54.5908,39636.0
2021-06-30 15:00:00,60.33,60.33,60.21,60.22,28251.0,54.5908,54.5908,54.4822,54.4913,28251.0
2021-06-30 15:05:00,60.23,60.28,60.18,60.21,43002.0,54.5003,54.5456,54.4551,54.4822,43002.0
2021-06-30 15:10:00,60.22,60.25,60.19,60.22,37543.0,54.4913,54.5184,54.4641,54.4913,37543.0
2021-06-30 15:15:00,60.22,60.28,60.21,60.23,49760.0,54.4913,54.5456,54.4822,54.5003,49760.0
2021-06-30 15:20:00,60.24,60.3,60.24,60.24,60253.0,54.5094,54.5637,54.5094,54.5094,60253.0
2021-06-30 15:25:00,60.24,60.29,60.23,60.27,23031.0,54.5094,54.5546,54.5003,54.5365,23031.0
2021-06-30 15:30:00,60.27,60.32,60.24,60.32,45926.0,54.5365,54.5818,54.5094,54.5818,45926.0
2021-06-30 15:35:00,60.33,60.39,60.32,60.37,60799.0,54.5908,54.6451,54.5818,54.627,60799.0
2021-06-30 15:40:00,60.37,60.38,60.28,60.34,42235.0,54.627,54.6361,54.5456,54.5999,42235.0
2021-06-30 15:45:00,60.34,60.34,60.23,60.25,77005.0,54.5999,54.5999,54.5003,54.5184,77005.0
2021-06-30 15:50:00,60.25,60.49,60.24,60.44,101770.0,54.5184,54.7356,54.5094,54.6903,101770.0
2021-06-30 15:55:00,60.44,60.49,60.37,60.41,258077.0,54.6903,54.7356,54.627,54.6632,258077.0
2021-07-01 09:30:00,61.45,61.69,61.25,61.34,125371.0,55.6043,55.8214,55.4233,55.5047,125371.0
2021-07-01 09:35:00,61.34,61.71,61.3,61.64,79860.0,55.5047,55.8395,55.4685,55.7762,79860.0
2021-07-01 09:40:00,61.62,61.78,61.34,61.4,64607.0,55.7581,55.9029,55.5047,55.559,64607.0
2021-07-01 09:45:00,61.44,61.5,61.12,61.19,40520.0,55.5952,55.6495,55.3057,55.369,40520.0
2021-07-01 09:50:00,61.19,61.19,60.82,60.92,41456.0,55.369,55.369,55.0342,55.1247,41456.0
2021-07-01 09:55:00,60.94,61.09,60.91,61.01,29948.0,55.1428,55.2785,55.1156,55.2061,29948.0
2021-07-01 10:00:00,61.01,61.08,60.92,60.98,40020.0,55.2061,55.2695,55.1247,55.179,40020.0
2021-07-01 10:05:00,60.97,61.16,60.92,61.13,29503.0,55.1699,55.3419,55.1247,55.3147,29503.0
2021-07-01 10:10:00,61.14,61.34,61.05,61.22,47486.0,55.3238,55.5047,55.2423,55.3961,47486.0
2021-07-01 10:15:00,61.25,61.37,61.21,61.3,42080.0,55.4233,55.5319,55.3871,55.4685,42080.0
2021-07-01 10:20:00,61.34,61.47,61.33,61.46,46610.0,55.5047,55.6224,55.4957,55.6133,46610.0
2021-07-01 10:25:00,61.45,61.49,61.23,61.26,26006.0,55.6043,55.6405,55.4052,55.4323,26006.0
2021-07-01 10:30:00,61.26,61.26,61.06,61.18,20813.0,55.4323,55.4323,55.2514,55.36,20813.0
2021-07-01 10:35:00,61.18,61.2,61.0,61.07,14833.0,55.36,55.378,55.1971,55.2604,14833.0
2021-07-01 10:40:00,61.07,61.22,61.06,61.22,76448.0,55.2604,55.3961,55.2514,55.3961,76448.0
2021-07-01 10:45:00,61.23,61.28,61.21,61.23,21093.0,55.4052,55.4504,55.3871,55.4052,21093.0
2021-07-01 10:50:00,61.23,61.3,61.21,61.22,20281.0,55.4052,55.4685,55.3871,55.3961,20281.0
2021-07-01 10:55:00,61.22,61.28,61.11,61.14,40585.0,55.3961,55.4504,55.2966,55.3238,40585.0
2021-07-01 11:00:00,61.14,61.23,61.11,61.18,28958.0,55.3238,55.4052,55.2966,55.36,28958.0
2021-07-01 11:05:00,61.19,61.31,61.18,61.25,27419.0,55.369,55.4776,55.36,55.4233,27419.0
2021-07-01 11:10:00,61.26,61.32,61.15,61.19,30491.0,55.4323,55.4866,55.3328,55.369,30491.0
2021-07-01 11:15:00,61.19,61.22,61.05,61.06,20447.0,55.369,55.3961,55.2423,55.2514,20447.0
2021-07-01 11:20:00,61.06,61.13,61.03,61.12,29521.0,55.2514,55.3147,55.2242,55.3057,29521.0
2021-07-01 11:25:00,61.12,61.23,61.11,61.23,34365.0,55.3057,55.4052,55.2966,55.4052,34365.0
2021-07-01 11:30:00,61.23,61.29,61.19,61.23,32811.0,55.4052,55.4595,55.369,55.4052,32811.0
2021-07-01 11:35:00,61.24,61.28,61.14,61.14,79646.0,55.4142,55.4504,55.3238,55.3238,79646.0
2021-07-01 11:40:00,61.15,61.18,61.06,61.14,24698.0,55.3328,55.36,55.2514,55.3238,24698.0
2021-07-01 11:45:00,61.14,61.2,61.08,61.2,25791.0,55.3238,55.378,55.2695,55.378,25791.0
2021-07-01 11:50:00,61.2,61.25,61.15,61.17,25721.0,55.378,55.4233,55.3328,55.3509,25721.0
2021-07-01 11:55:00,61.16,61.19,61.11,61.13,30180.0,55.3419,55.369,55.2966,55.3147,30180.0
2021-07-01 12:00:00,61.15,61.17,61.06,61.06,23416.0,55.3328,55.3509,55.2514,55.2514,23416.0
2021-07-01 12:05:00,61.05,61.1,61.02,61.04,14625.0,55.2423,55.2876,55.2152,55.2333,14625.0
2021-07-01 12:10:00,61.03,61.04,60.92,60.94,13262.0,55.2242,55.2333,55.1247,55.1428,13262.0
2021-07-01 12:15:00,60.95,61.07,60.93,61.07,17773.0,55.1518,55.2604,55.1337,55.2604,17773.0
2021-07-01 12:20:00,61.05,61.11,61.0,61.01,13164.0,55.2423,55.2966,55.1971,55.2061,13164.0
2021-07-01 12:25:00,61.01,61.11,61.0,61.11,9524.0,55.2061,55.2966,55.1971,55.2966,9524.0
2021-07-01 12:30:00,61.1,61.16,61.08,61.12,15887.0,55.2876,55.3419,55.2695,55.3057,15887.0
2021-07-01 12:35:00,61.11,61.15,61.06,61.15,21841.0,55.2966,55.3328,55.2514,55.3328,21841.0
2021-07-01 12:40:00,61.14,61.19,61.13,61.15,29713.0,55.3238,55.369,55.3147,55.3328,29713.0
2021-07-01 12:45:00,61.16,61.21,61.14,61.17,9848.0,55.3419,55.3871,55.3238,55.3509,9848.0
2021-07-01 12:50:00,61.16,61.18,61.13,61.14,14892.0,55.3419,55.36,55.3147,55.3238,14892.0
2021-07-01 12:55:00,61.15,61.2,61.14,61.19,11217.0,55.3328,55.378,55.3238,55.369,11217.0
2021-07-01 13:00:00,61.18,61.19,61.15,61.17,10451.0,55.36,55.369,55.3328,55.3509,10451.0
2021-07-01 13:05:00,61.17,61.33,61.17,61.33,37132.0,55.3509,55.4957,55.3509,55.4957,37132.0
2021-07-01 13:10:00,61.34,61.37,61.27,61.29,38739.0,55.5047,55.5319,55.4414,55.4595,38739.0
2021-07-01 13:15:00,61.28,61.38,61.27,61.36,64595.0,55.4504,55.5409,55.4414,55.5228,64595.0
2021-07-01 13:20:00,61.35,61.37,61.29,61.36,57192.0,55.5138,55.5319,55.4595,55.5228,57192.0
2021-07-01 13:25:00,61.34,61.37,61.32,61.35,28716.0,55.5047,55.5319,55.4866,55.5138,28716.0
2021-07-01 13:30:00,61.36,61.37,61.31,61.33,38066.0,55.5228,55.5319,55.4776,55.4957,38066.0
2021-07-01 13:35:00,61.32,61.33,61.19,61.19,29658.0,55.4866,55.4957,55.369,55.369,29658.0
2021-07-01 13:40:00,61.18,61.19,61.0,61.04,29167.0,55.36,55.369,55.1971,55.2333,29167.0
2021-07-01 13:45:00,61.03,61.04,60.96,61.0,13858.0,55.2242,55.2333,55.1609,55.1971,13858.0
2021-07-01 13:50:00,60.99,61.06,60.96,61.05,42667.0,55.188,55.2514,55.1609,55.2423,42667.0
2021-07-01 13:55:00,61.06,61.09,61.05,61.06,10682.0,55.2514,55.2785,55.2423,55.2514,10682.0
2021-07-01 14:00:00,61.05,61.06,60.96,60.97,23768.0,55.2423,55.2514,55.1609,55.1699,23768.0
2021-07-01 14:05:00,60.96,60.99,60.93,60.95,43774.0,55.1609,55.188,55.1337,55.1518,43774.0
2021-07-01 14:10:00,60.94,61.05,60.92,61.02,39418.0,55.1428,55.2423,55.1247,55.2152,39418.0
2021-07-01 14:15:00,61.0,61.02,60.94,61.02,18112.0,55.1971,55.2152,55.1428,55.2152,18112.0
2021-07-01 14:20:00,61.02,61.12,61.0,61.1,21520.0,55.2152,55.3057,55.1971,55.2876,21520.0
2021-07-01 14:25:00,61.09,61.14,61.08,61.13,16375.0,55.2785,55.3238,55.2695,55.3147,16375.0
2021-07-01 14:30:00,61.13,61.18,61.1,61.15,17272.0,55.3147,55.36,55.2876,55.3328,17272.0
2021-07-01 14:35:00,61.15,61.17,61.07,61.11,18021.0,55.3328,55.3509,55.2604,55.2966,18021.0
2021-07-01 14:40:00,61.12,61.16,61.11,61.12,13264.0,55.3057,55.3419,55.2966,55.3057,13264.0
2021-07-01 14:45:00,61.12,61.13,61.09,61.1,12609.0,55.3057,55.3147,55.2785,55.2876,12609.0
2021-07-01 14:50:00,61.11,61.12,61.07,61.11,14239.0,55.2966,55.3057,55.2604,55.2966,14239.0
2021-07-01 14:55:00,61.1,61.16,61.1,61.14,11519.0,55.2876,55.3419,55.2876,55.3238,11519.0
2021-07-01 15:00:00,61.15,61.21,61.15,61.16,18424.0,55.3328,55.3871,55.3328,55.3419,18424.0
2021-07-01 15:05:00,61.17,61.18,61.13,61.16,15421.0,55.3509,55.36,55.3147,55.3419,15421.0
2021-07-01 15:10:00,61.16,61.17,61.12,61.15,16278.0,55.3419,55.3509,55.3057,55.3328,16278.0
2021-07-01 15:15:00,61.15,61.18,61.1,61.18,57079.0,55.3328,55.36,55.2876,55.36,57079.0
2021-07-01 15:20:00,61.18,61.2,61.13,61.16,34975.0,55.36,55.378,55.3147,55.3419,34975.0
2021-07-01 15:25:00,61.17,61.17,61.02,61.1,51687.0,55.3509,55.3509,55.2152,55.2876,51687.0
2021-07-01 15:30:00,61.12,61.16,61.09,61.12,26109.0,55.3057,55.3419,55.2785,55.3057,26109.0
2021-07-01 15:35:00,61.13,61.19,61.13,61.16,40267.0,55.3147,55.369,55.3147,55.3419,40267.0
2021-07-01 15:40:00,61.16,61.24,61.15,61.23,51607.0,55.3419,55.4142,55.3328,55.4052,51607.0
2021-07-01 15:45:00,61.23,61.26,61.15,61.18,64163.0,55.4052,55.4323,55.3328,55.36,64163.0
2021-07-01 15:50:00,61.18,61.24,61.11,61.18,145711.0,55.36,55.4142,55.2966,55.36,145711.0
2021-07-01 15:55:00,61.18,61.28,61.13,61.28,357000.0,55.36,55.4504,55.3147,55.4504,357000.0
2021-07-02 09:30:00,61.5,61.5,60.78,60.83,138017.0,55.6495,55.6495,54.998,55.0432,138017.0
2021-07-02 09:35:00,60.86,61.05,60.71,60.78,64502.0,55.0704,55.2423,54.9347,54.998,64502.0
2021-07-02 09:40:00,60.76,60.76,60.58,60.62,44110.0,54.9799,54.9799,54.817,54.8532,44110.0
2021-07-02 09:45:00,60.62,60.76,60.61,60.64,133121.0,54.8532,54.9799,54.8442,54.8713,133121.0
2021-07-02 09:50:00,60.62,60.89,60.62,60.77,75807.0,54.8532,55.0975,54.8532,54.989,75807.0
2021-07-02 09:55:00,60.77,60.81,60.67,60.81,36357.0,54.989,55.0252,54.8985,55.0252,36357.0
2021-07-02 10:00:00,60.81,60.87,60.66,60.86,58415.0,55.0252,55.0794,54.8894,55.0704,58415.0
2021-07-02 10:05:00,60.84,60.84,60.54,60.58,54697.0,55.0523,55.0523,54.7808,54.817,54697.0
2021-07-02 10:10:00,60.55,60.56,60.43,60.45,28698.0,54.7899,54.7989,54.6813,54.6994,28698.0
2021-07-02 10:15:00,60.45,60.6,60.42,60.58,38320.0,54.6994,54.8351,54.6723,54.817,38320.0
2021-07-02 10:20:00,60.56,60.56,60.38,60.5,25746.0,54.7989,54.7989,54.6361,54.7446,25746.0
2021-07-02 10:25:00,60.52,60.64,60.52,60.64,28483.0,54.7627,54.8713,54.7627,54.8713,28483.0
2021-07-02 10:30:00,60.63,60.77,60.63,60.68,52151.0,54.8623,54.989,54.8623,54.9075,52151.0
2021-07-02 10:35:00,60.69,60.69,60.53,60.59,54454.0,54.9166,54.9166,54.7718,54.8261,54454.0
2021-07-02 10:40:00,60.6,60.72,60.59,60.7,95549.0,54.8351,54.9437,54.8261,54.9256,95549.0
2021-07-02 10:45:00,60.71,60.83,60.71,60.83,45717.0,54.9347,55.0432,54.9347,55.0432,45717.0
2021-07-02 10:50:00,60.83,60.84,60.75,60.8,54398.0,55.0432,55.0523,54.9709,55.0161,54398.0
2021-07-02 10:55:00,60.8,60.87,60.74,60.87,39710.0,55.0161,55.0794,54.9618,55.0794,39710.0
2021-07-02 11:00:00,60.85,60.89,60.82,60.83,28071.0,55.0613,55.0975,55.0342,55.0432,28071.0
2021-07-02 11:05:00,60.83,60.87,60.81,60.84,24239.0,55.0432,55.0794,55.0252,55.0523,24239.0
2021-07-02 11:10:00,60.84,60.93,60.81,60.9,17585.0,55.0523,55.1337,55.0252,55.1066,17585.0
2021-07-02 11:15:00,60.89,60.94,60.85,60.93,16700.0,55.0975,55.1428,55.0613,55.1337,16700.0
2021-07-02 11:20:00,60.93,61.02,60.93,60.99,17522.0,55.1337,55.2152,55.1337,55.188,17522.0
2021-07-02 11:25:00,60.97,60.99,60.93,60.97,10615.0,55.1699,55.188,55.1337,55.1699,10615.0
2021-07-02 11:30:00,60.96,60.96,60.87,60.91,25830.0,55.1609,55.1609,55.0794,55.1156,25830.0
2021-07-02 11:35:00,60.9,60.91,60.83,60.86,16750.0,55.1066,55.1156,55.0432,55.0704,16750.0
2021-07-02 11:40:00,60.86,60.87,60.81,60.81,19977.0,55.0704,55.0794,55.0252,55.0252,19977.0
2021-07-02 11:45:00,60.8,60.81,60.75,60.76,32308.0,55.0161,55.0252,54.9709,54.9799,32308.0
2021-07-02 11:50:00,60.75,60.75,60.66,60.69,26626.0,54.9709,54.9709,54.8894,54.9166,26626.0
2021-07-02 11:55:00,60.69,60.71,60.66,60.71,18474.0,54.9166,54.9347,54.8894,54.9347,18474.0
2021-07-02 12:00:00,60.7,60.73,60.65,60.73,16272.0,54.9256,54.9528,54.8804,54.9528,16272.0
2021-07-02 12:05:00,60.73,60.73,60.64,60.66,26375.0,54.9528,54.9528,54.8713,54.8894,26375.0
2021-07-02 12:10:00,60.65,60.69,60.59,60.59,14942.0,54.8804,54.9166,54.8261,54.8261,14942.0
2021-07-02 12:15:00,60.59,60.67,60.58,60.66,26508.0,54.8261,54.8985,54.817,54.8894,26508.0
2021-07-02 12:20:00,60.66,60.67,60.59,60.6,18186.0,54.8894,54.8985,54.8261,54.8351,18186.0
2021-07-02 12:25:00,60.6,60.64,60.59,60.62,19572.0,54.8351,54.8713,54.8261,54.8532,19572.0
2021-07-02 12:30:00,60.62,60.71,60.59,60.68,28835.0,54.8532,54.9347,54.8261,54.9075,28835.0
2021-07-02 12:35:00,60.69,60.7,60.6,60.64,20017.0,54.9166,54.9256,54.8351,54.8713,20017.0
2021-07-02 12:40:00,60.65,60.71,60.62,60.69,20552.0,54.8804,54.9347,54.8532,54.9166,20552.0
2021-07-02 12:45:00,60.68,60.7,60.63,60.7,19652.0,54.9075,54.9256,54.8623,54.9256,19652.0
2021-07-02 12:50:00,60.7,60.74,60.66,60.74,14232.0,54.9256,54.9618,54.8894,54.9618,14232.0
2021-07-02 12:55:00,60.75,60.78,60.7,60.74,16212.0,54.9709,54.998,54.9256,54.9618,16212.0
2021-07-02 13:00:00,60.72,60.78,60.7,60.78,23750.0,54.9437,54.998,54.9256,54.998,23750.0
2021-07-02 13:05:00,60.78,60.81,60.78,60.8,13477.0,54.998,55.0252,54.998,55.0161,13477.0
2021-07-02 13:10:00,60.8,60.86,60.76,60.78,23259.0,55.0161,55.0704,54.9799,54.998,23259.0
2021-07-02 13:15:00,60.8,60.85,60.78,60.83,12197.0,55.0161,55.0613,54.998,55.0432,12197.0
2021-07-02 13:20:00,60.82,60.84,60.79,60.82,22551.0,55.0342,55.0523,55.0071,55.0342,22551.0
2021-07-02 13:25:00,60.81,60.84,60.79,60.83,29154.0,55.0252,55.0523,55.0071,55.0432,29154.0
2021-07-02 13:30:00,60.83,60.84,60.79,60.79,8493.0,55.0432,55.0523,55.0071,55.0071,8493.0
2021-07-02 13:35:00,60.8,60.83,60.79,60.83,12714.0,55.0161,55.0432,55.0071,55.0432,12714.0
2021-07-02 13:40:00,60.83,60.85,60.75,60.76,29000.0,55.0432,55.0613,54.9709,54.9799,29000.0
2021-07-02 13:45:00,60.75,60.81,60.74,60.8,23678.0,54.9709,55.0252,54.9618,55.0161,23678.0
2021-07-02 13:50:00,60.81,60.81,60.74,60.74,17692.0,55.0252,55.0252,54.9618,54.9618,17692.0
2021-07-02 13:55:00,60.75,60.78,60.73,60.76,17700.0,54.9709,54.998,54.9528,54.9799,17700.0
2021-07-02 14:00:00,60.76,60.79,60.75,60.79,20900.0,54.9799,55.0071,54.9709,55.0071,20900.0
2021-07-02 14:05:00,60.79,60.88,60.78,60.85,33092.0,55.0071,55.0885,54.998,55.0613,33092.0
2021-07-02 14:10:00,60.85,60.93,60.84,60.9,41921.0,55.0613,55.1337,55.0523,55.1066,41921.0
2021-07-02 14:15:00,60.92,60.99,60.89,60.99,15561.0,55.1247,55.188,55.0975,55.188,15561.0
2021-07-02 14:20:00,61.0,61.04,60.99,61.03,22489.0,55.1971,55.2333,55.188,55.2242,22489.0
2021-07-02 14:25:00,61.04,61.09,61.01,61.07,22920.0,55.2333,55.2785,55.2061,55.2604,22920.0
2021-07-02 14:30:00,61.05,61.07,61.0,61.02,72946.0,55.2423,55.2604,55.1971,55.2152,72946.0
2021-07-02 14:35:00,61.02,61.05,60.95,60.96,43804.0,55.2152,55.2423,55.1518,55.1609,43804.0
2021-07-02 14:40:00,60.97,61.04,60.92,61.01,48619.0,55.1699,55.2333,55.1247,55.2061,48619.0
2021-07-02 14:45:00,61.01,61.05,61.01,61.05,27075.0,55.2061,55.2423,55.2061,55.2423,27075.0
2021-07-02 14:50:00,61.05,61.05,61.01,61.03,8189.0,55.2423,55.2423,55.2061,55.2242,8189.0
2021-07-02 14:55:00,61.04,61.05,60.99,61.01,9988.0,55.2333,55.2423,55.188,55.2061,9988.0
2021-07-02 15:00:00,61.0,61.07,61.0,61.04,20346.0,55.1971,55.2604,55.1971,55.2333,20346.0
2021-07-02 15:05:00,61.04,61.08,61.03,61.06,31827.0,55.2333,55.2695,55.2242,55.2514,31827.0
2021-07-02 15:10:00,61.07,61.15,61.06,61.14,20628.0,55.2604,55.3328,55.2514,55.3238,20628.0
2021-07-02 15:15:00,61.14,61.17,61.09,61.09,44433.0,55.3238,55.3509,55.2785,55.2785,44433.0
2021-07-02 15:20:00,61.1,61.11,61.05,61.06,44084.0,55.2876,55.2966,55.2423,55.2514,44084.0
2021-07-02 15:25:00,61.05,61.07,61.01,61.07,36163.0,55.2423,55.2604,55.2061,55.2604,36163.0
2021-07-02 15:30:00,61.07,61.1,61.01,61.04,52576.0,55.2604,55.2876,55.2061,55.2333,52576.0
2021-07-02 15:35:00,61.05,61.05,60.97,61.01,88973.0,55.2423,55.2423,55.1699,55.2061,88973.0
2021-07-02 15:40:00,61.01,61.02,60.93,60.95,41248.0,55.2061,55.2152,55.1337,55.1518,41248.0
2021-07-02 15:45:00,60.95,60.97,60.92,60.94,41258.0,55.1518,55.1699,55.1247,55.1428,41258.0
2021-07-02 15:50:00,60.95,61.07,60.95,60.98,249007.0,55.1518,55.2604,55.1518,55.179,249007.0
2021-07-02 15:55:00,60.98,61.16,60.97,61.07,471757.0,55.179,55.3419,55.1699,55.2604,471757.0
2021-07-06 09:30:00,60.81,60.98,60.17,60.18,119114.0,55.0252,55.179,54.446,54.4551,119114.0
2021-07-06 09:35:00,60.2,60.22,59.85,59.88,60824.0,54.4732,54.4913,54.1565,54.1836,60824.0
2021-07-06 09:40:00,59.85,59.93,59.65,59.69,41968.0,54.1565,54.2289,53.9755,54.0117,41968.0
2021-07-06 09:45:00,59.69,60.04,59.67,60.01,38548.0,54.0117,54.3284,53.9936,54.3013,38548.0
2021-07-06 09:50:00,60.06,60.26,59.97,60.26,28502.0,54.3465,54.5275,54.2651,54.5275,28502.0
2021-07-06 09:55:00,60.24,60.29,60.14,60.17,26487.0,54.5094,54.5546,54.4189,54.446,26487.0
2021-07-06 10:00:00,60.15,60.15,59.85,59.86,32838.0,54.4279,54.4279,54.1565,54.1655,32838.0
2021-07-06 10:05:00,59.86,59.95,59.74,59.79,32704.0,54.1655,54.247,54.0569,54.1022,32704.0
2021-07-06 10:10:00,59.83,59.84,59.59,59.59,90278.0,54.1384,54.1474,53.9212,53.9212,90278.0
2021-07-06 10:15:00,59.58,59.66,59.52,59.55,36155.0,53.9122,53.9846,53.8579,53.885,36155.0
2021-07-06 10:20:00,59.56,59.58,59.46,59.57,50040.0,53.8941,53.9122,53.8036,53.9031,50040.0
2021-07-06 10:25:00,59.58,59.59,59.5,59.55,23215.0,53.9122,53.9212,53.8398,53.885,23215.0
2021-07-06 10:30:00,59.55,59.55,59.39,59.55,32428.0,53.885,53.885,53.7402,53.885,32428.0
2021-07-06 10:35:00,59.56,59.65,59.47,59.61,29831.0,53.8941,53.9755,53.8126,53.9393,29831.0
2021-07-06 10:40:00,59.61,59.62,59.37,59.45,42736.0,53.9393,53.9484,53.7221,53.7945,42736.0
2021-07-06 10:45:00,59.45,59.45,59.26,59.29,46578.0,53.7945,53.7945,53.6226,53.6497,46578.0
2021-07-06 10:50:00,59.29,59.35,59.21,59.3,28972.0,53.6497,53.704,53.5774,53.6588,28972.0
2021-07-06 10:55:00,59.3,59.3,59.17,59.27,36627.0,53.6588,53.6588,53.5412,53.6317,36627.0
2021-07-06 11:00:00,59.26,59.34,59.06,59.07,75871.0,53.6226,53.695,53.4416,53.4507,75871.0
2021-07-06 11:05:00,59.08,59.18,59.05,59.11,47507.0,53.4597,53.5502,53.4326,53.4869,47507.0
2021-07-06 11:10:00,59.11,59.28,59.06,59.28,38931.0,53.4869,53.6407,53.4416,53.6407,38931.0
2021-07-06 11:15:00,59.28,59.45,59.2,59.37,143512.0,53.6407,53.7945,53.5683,53.7221,143512.0
2021-07-06 11:20:00,59.4,59.4,59.21,59.27,132074.0,53.7493,53.7493,53.5774,53.6317,132074.0
2021-07-06 11:25:00,59.27,59.49,59.19,59.48,35119.0,53.6317,53.8307,53.5593,53.8217,35119.0
2021-07-06 11:30:00,59.47,59.55,59.4,59.5,34918.0,53.8126,53.885,53.7493,53.8398,34918.0
2021-07-06 11:35:00,59.5,59.65,59.45,59.65,37548.0,53.8398,53.9755,53.7945,53.9755,37548.0
2021-07-06 11:40:00,59.63,59.74,59.59,59.64,98828.0,53.9574,54.0569,53.9212,53.9665,98828.0
2021-07-06 11:45:00,59.63,59.65,59.53,59.57,60685.0,53.9574,53.9755,53.8669,53.9031,60685.0
2021-07-06 11:50:00,59.57,59.57,59.32,59.34,60332.0,53.9031,53.9031,53.6769,53.695,60332.0
2021-07-06 11:55:00,59.34,59.38,59.29,59.38,23260.0,53.695,53.7312,53.6497,53.7312,23260.0
2021-07-06 12:00:00,59.38,59.44,59.34,59.35,35997.0,53.7312,53.7855,53.695,53.704,35997.0
2021-07-06 12:05:00,59.36,59.41,59.35,59.38,26528.0,53.7131,53.7583,53.704,53.7312,26528.0
2021-07-06 12:10:00,59.38,59.51,59.38,59.48,20249.0,53.7312,53.8488,53.7312,53.8217,20249.0
2021-07-06 12:15:00,59.48,59.54,59.45,59.45,24286.0,53.8217,53.876,53.7945,53.7945,24286.0
2021-07-06 12:20:00,59.45,59.47,59.32,59.34,46456.0,53.7945,53.8126,53.6769,53.695,46456.0
2021-07-06 12:25:00,59.34,59.35,59.13,59.17,114566.0,53.695,53.704,53.505,53.5412,114566.0
2021-07-06 12:30:00,59.18,59.2,58.87,58.96,151465.0,53.5502,53.5683,53.2697,53.3511,151465.0
2021-07-06 12:35:00,58.95,59.1,58.91,59.09,29550.0,53.3421,53.4778,53.3059,53.4688,29550.0
2021-07-06 12:40:00,59.08,59.1,58.98,58.98,29882.0,53.4597,53.4778,53.3692,53.3692,29882.0
2021-07-06 12:45:00,58.97,59.07,58.91,59.04,24558.0,53.3602,53.4507,53.3059,53.4235,24558.0
2021-07-06 12:50:00,59.04,59.08,59.02,59.06,15759.0,53.4235,53.4597,53.4054,53.4416,15759.0
2021-07-06 12:55:00,59.07,59.12,59.05,59.12,22789.0,53.4507,53.4959,53.4326,53.4959,22789.0
2021-07-06 13:00:00,59.12,59.3,59.1,59.19,36953.0,53.4959,53.6588,53.4778,53.5593,36953.0
2021-07-06 13:05:00,59.21,59.23,59.04,59.11,66441.0,53.5774,53.5955,53.4235,53.4869,66441.0
2021-07-06 13:10:00,59.13,59.16,59.06,59.16,79159.0,53.505,53.5321,53.4416,53.5321,79159.0
2021-07-06 13:15:00,59.17,59.26,59.16,59.21,32980.0,53.5412,53.6226,53.5321,53.5774,32980.0
2021-07-06 13:20:00,59.23,59.31,59.2,59.23,44079.0,53.5955,53.6678,53.5683,53.5955,44079.0
2021-07-06 13:25:00,59.23,59.34,59.2,59.33,42929.0,53.5955,53.695,53.5683,53.6859,42929.0
2021-07-06 13:30:00,59.34,59.41,59.32,59.36,19987.0,53.695,53.7583,53.6769,53.7131,19987.0
2021-07-06 13:35:00,59.37,59.4,59.3,59.38,28899.0,53.7221,53.7493,53.6588,53.7312,28899.0
2021-07-06 13:40:00,59.39,59.45,59.36,59.42,23727.0,53.7402,53.7945,53.7131,53.7674,23727.0
2021-07-06 13:45:00,59.42,59.45,59.35,59.35,24037.0,53.7674,53.7945,53.704,53.704,24037.0
2021-07-06 13:50:00,59.35,59.4,59.34,59.39,20309.0,53.704,53.7493,53.695,53.7402,20309.0
2021-07-06 13:55:00,59.39,59.49,59.39,59.43,18601.0,53.7402,53.8307,53.7402,53.7764,18601.0
2021-07-06 14:00:00,59.43,59.46,59.36,59.38,18716.0,53.7764,53.8036,53.7131,53.7312,18716.0
2021-07-06 14:05:00,59.36,59.36,59.3,59.35,15045.0,53.7131,53.7131,53.6588,53.704,15045.0
2021-07-06 14:10:00,59.34,59.36,59.27,59.27,15193.0,53.695,53.7131,53.6317,53.6317,15193.0
2021-07-06 14:15:00,59.27,59.33,59.25,59.29,23777.0,53.6317,53.6859,53.6136,53.6497,23777.0
2021-07-06 14:20:00,59.3,59.34,59.29,59.31,10767.0,53.6588,53.695,53.6497,53.6678,10767.0
2021-07-06 14:25:00,59.31,59.32,59.24,59.27,28281.0,53.6678,53.6769,53.6045,53.6317,28281.0
2021-07-06 14:30:00,59.27,59.33,59.26,59.28,22844.0,53.6317,53.6859,53.6226,53.6407,22844.0
2021-07-06 14:35:00,59.27,59.3,59.22,59.28,23045.0,53.6317,53.6588,53.5864,53.6407,23045.0
2021-07-06 14:40:00,59.28,59.33,59.26,59.29,26668.0,53.6407,53.6859,53.6226,53.6497,26668.0
2021-07-06 14:45:00,59.3,59.3,59.19,59.2,44057.0,53.6588,53.6588,53.5593,53.5683,44057.0
2021-07-06 14:50:00,59.2,59.22,59.09,59.12,44686.0,53.5683,53.5864,53.4688,53.4959,44686.0
2021-07-06 14:55:00,59.12,59.16,59.09,59.11,36550.0,53.4959,53.5321,53.4688,53.4869,36550.0
2021-07-06 15:00:00,59.11,59.23,59.09,59.21,55495.0,53.4869,53.5955,53.4688,53.5774,55495.0
2021-07-06 15:05:00,59.2,59.21,59.14,59.21,25842.0,53.5683,53.5774,53.514,53.5774,25842.0
2021-07-06 15:10:00,59.22,59.26,59.16,59.17,26763.0,53.5864,53.6226,53.5321,53.5412,26763.0
2021-07-06 15:15:00,59.17,59.2,59.14,59.2,19363.0,53.5412,53.5683,53.514,53.5683,19363.0
2021-07-06 15:20:00,59.2,59.22,59.1,59.12,100939.0,53.5683,53.5864,53.4778,53.4959,100939.0
2021-07-06 15:25:00,59.12,59.17,59.01,59.03,49887.0,53.4959,53.5412,53.3964,53.4145,49887.0
2021-07-06 15:30:00,59.04,59.08,58.9,58.91,81363.0,53.4235,53.4597,53.2968,53.3059,81363.0
2021-07-06 15:35:00,58.91,58.95,58.81,58.87,79006.0,53.3059,53.3421,53.2154,53.2697,79006.0
2021-07-06 15:40:00,58.87,58.98,58.8,58.95,152803.0,53.2697,53.3692,53.2064,53.3421,152803.0
2021-07-06 15:45:00,58.95,59.05,58.89,59.04,83270.0,53.3421,53.4326,53.2878,53.4235,83270.0
2021-07-06 15:50:00,59.04,59.07,58.97,59.01,184832.0,53.4235,53.4507,53.3602,53.3964,184832.0
2021-07-06 15:55:00,59.01,59.07,58.93,58.95,337993.0,53.3964,53.4507,53.324,53.3421,337993.0
2021-07-07 09:30:00,58.8,59.07,58.47,58.98,103186.0,53.2064,53.4507,52.9078,53.3692,103186.0
2021-07-07 09:35:00,59.0,59.18,58.8,58.86,32872.0,53.3873,53.5502,53.2064,53.2607,32872.0
2021-07-07 09:40:00,58.85,58.9,58.44,58.49,23247.0,53.2516,53.2968,52.8806,52.9259,23247.0
2021-07-07 09:45:00,58.47,58.78,58.46,58.54,37699.0,52.9078,53.1883,52.8987,52.9711,37699.0
2021-07-07 09:50:00,58.52,58.53,58.21,58.24,57221.0,52.953,52.962,52.6725,52.6996,57221.0
2021-07-07 09:55:00,58.23,58.39,58.12,58.35,147935.0,52.6906,52.8354,52.5911,52.7992,147935.0
2021-07-07 10:00:00,58.34,58.38,58.05,58.05,40436.0,52.7901,52.8263,52.5277,52.5277,40436.0
2021-07-07 10:05:00,58.03,58.15,57.9,57.96,67049.0,52.5096,52.6182,52.392,52.4463,67049.0
2021-07-07 10:10:00,57.94,58.01,57.83,57.94,34338.0,52.4282,52.4915,52.3286,52.4282,34338.0
2021-07-07 10:15:00,57.92,57.97,57.77,57.82,35053.0,52.4101,52.4553,52.2743,52.3196,35053.0
2021-07-07 10:20:00,57.82,57.88,57.72,57.73,44788.0,52.3196,52.3739,52.2291,52.2382,44788.0
2021-07-07 10:25:00,57.75,57.81,57.34,57.4,124751.0,52.2562,52.3105,51.8853,51.9395,124751.0
2021-07-07 10:30:00,57.38,57.49,57.32,57.43,178207.0,51.9214,52.021,51.8672,51.9667,178207.0
2021-07-07 10:35:00,57.43,57.7,57.41,57.63,66985.0,51.9667,52.211,51.9486,52.1477,66985.0
2021-07-07 10:40:00,57.63,57.75,57.51,57.55,86572.0,52.1477,52.2562,52.0391,52.0753,86572.0
2021-07-07 10:45:00,57.53,57.58,57.43,57.57,40560.0,52.0572,52.1024,51.9667,52.0934,40560.0
2021-07-07 10:50:00,57.55,57.55,57.44,57.53,31386.0,52.0753,52.0753,51.9757,52.0572,31386.0
2021-07-07 10:55:00,57.5,57.61,57.47,57.53,37617.0,52.03,52.1296,52.0029,52.0572,37617.0
2021-07-07 11:00:00,57.54,57.8,57.48,57.8,41950.0,52.0662,52.3015,52.0119,52.3015,41950.0
2021-07-07 11:05:00,57.81,57.94,57.73,57.75,81999.0,52.3105,52.4282,52.2382,52.2562,81999.0
2021-07-07 11:10:00,57.74,57.79,57.66,57.73,37162.0,52.2472,52.2924,52.1748,52.2382,37162.0
2021-07-07 11:15:00,57.69,57.8,57.66,57.73,64077.0,52.202,52.3015,52.1748,52.2382,64077.0
2021-07-07 11:20:00,57.76,57.86,57.74,57.83,11311.0,52.2653,52.3558,52.2472,52.3286,11311.0
2021-07-07 11:25:00,57.83,57.92,57.83,57.9,10314.0,52.3286,52.4101,52.3286,52.392,10314.0
2021-07-07 11:30:00,57.91,58.13,57.91,58.1,29880.0,52.401,52.6001,52.401,52.573,29880.0
2021-07-07 11:35:00,58.1,58.2,58.08,58.09,21982.0,52.573,52.6634,52.5549,52.5639,21982.0
2021-07-07 11:40:00,58.06,58.1,57.94,57.95,22372.0,52.5368,52.573,52.4282,52.4372,22372.0
2021-07-07 11:45:00,57.96,58.0,57.88,57.94,31170.0,52.4463,52.4825,52.3739,52.4282,31170.0
2021-07-07 11:50:00,57.97,58.03,57.85,57.86,10087.0,52.4553,52.5096,52.3467,52.3558,10087.0
2021-07-07 11:55:00,57.87,57.89,57.78,57.81,15425.0,52.3648,52.3829,52.2834,52.3105,15425.0
2021-07-07 12:00:00,57.81,57.85,57.73,57.81,25132.0,52.3105,52.3467,52.2382,52.3105,25132.0
2021-07-07 12:05:00,57.83,57.97,57.81,57.97,14478.0,52.3286,52.4553,52.3105,52.4553,14478.0
2021-07-07 12:10:00,57.97,58.14,57.97,58.14,15452.0,52.4553,52.6091,52.4553,52.6091,15452.0
2021-07-07 12:15:00,58.16,58.23,58.1,58.21,28439.0,52.6272,52.6906,52.573,52.6725,28439.0
2021-07-07 12:20:00,58.22,58.31,58.2,58.28,36497.0,52.6815,52.763,52.6634,52.7358,36497.0
2021-07-07 12:25:00,58.3,58.38,58.28,58.38,99546.0,52.7539,52.8263,52.7358,52.8263,99546.0
2021-07-07 12:30:00,58.38,58.43,58.25,58.33,49966.0,52.8263,52.8716,52.7087,52.7811,49966.0
2021-07-07 12:35:00,58.33,58.36,58.27,58.31,45361.0,52.7811,52.8082,52.7268,52.763,45361.0
2021-07-07 12:40:00,58.33,58.37,58.2,58.26,47612.0,52.7811,52.8173,52.6634,52.7177,47612.0
2021-07-07 12:45:00,58.26,58.33,58.23,58.3,27101.0,52.7177,52.7811,52.6906,52.7539,27101.0
2021-07-07 12:50:00,58.29,58.3,58.22,58.24,13533.0,52.7449,52.7539,52.6815,52.6996,13533.0
2021-07-07 12:55:00,58.24,58.25,58.18,58.22,12950.0,52.6996,52.7087,52.6453,52.6815,12950.0
2021-07-07 13:00:00,58.24,58.29,58.22,58.23,12684.0,52.6996,52.7449,52.6815,52.6906,12684.0
2021-07-07 13:05:00,58.23,58.27,58.15,58.17,12357.0,52.6906,52.7268,52.6182,52.6363,12357.0
2021-07-07 13:10:00,58.16,58.18,58.12,58.16,8610.0,52.6272,52.6453,52.5911,52.6272,8610.0
2021-07-07 13:15:00,58.16,58.19,58.08,58.1,11927.0,52.6272,52.6544,52.5549,52.573,11927.0
2021-07-07 13:20:00,58.1,58.1,58.0,58.02,17328.0,52.573,52.573,52.4825,52.5006,17328.0
2021-07-07 13:25:00,58.03,58.06,58.0,58.02,11580.0,52.5096,52.5368,52.4825,52.5006,11580.0
2021-07-07 13:30:00,58.02,58.07,58.01,58.07,11414.0,52.5006,52.5458,52.4915,52.5458,11414.0
2021-07-07 13:35:00,58.07,58.16,58.07,58.16,11366.0,52.5458,52.6272,52.5458,52.6272,11366.0
2021-07-07 13:40:00,58.17,58.2,58.12,58.16,17934.0,52.6363,52.6634,52.5911,52.6272,17934.0
2021-07-07 13:45:00,58.15,58.19,58.13,58.17,20740.0,52.6182,52.6544,52.6001,52.6363,20740.0
2021-07-07 13:50:00,58.19,58.19,58.09,58.12,16189.0,52.6544,52.6544,52.5639,52.5911,16189.0
2021-07-07 13:55:00,58.11,58.12,58.01,58.01,15970.0,52.582,52.5911,52.4915,52.4915,15970.0
2021-07-07 14:00:00,58.02,58.32,58.01,58.28,27624.0,52.5006,52.772,52.4915,52.7358,27624.0
2021-07-07 14:05:00,58.28,58.35,58.25,58.33,13362.0,52.7358,52.7992,52.7087,52.7811,13362.0
2021-07-07 14:10:00,58.29,58.29,58.16,58.18,17243.0,52.7449,52.7449,52.6272,52.6453,17243.0
2021-07-07 14:15:00,58.2,58.27,58.12,58.27,14212.0,52.6634,52.7268,52.5911,52.7268,14212.0
2021-07-07 14:20:00,58.27,58.28,58.15,58.18,13834.0,52.7268,52.7358,52.6182,52.6453,13834.0
2021-07-07 14:25:00,58.19,58.22,58.13,58.13,15160.0,52.6544,52.6815,52.6001,52.6001,15160.0
2021-07-07 14:30:00,58.11,58.14,58.01,58.07,28473.0,52.582,52.6091,52.4915,52.5458,28473.0
2021-07-07 14:35:00,58.07,58.09,58.0,58.04,17468.0,52.5458,52.5639,52.4825,52.5187,17468.0
2021-07-07 14:40:00,58.05,58.12,58.01,58.1,21441.0,52.5277,52.5911,52.4915,52.573,21441.0
2021-07-07 14:45:00,58.11,58.21,58.08,58.16,29808.0,52.582,52.6725,52.5549,52.6272,29808.0
2021-07-07 14:50:00,58.16,58.2,58.13,58.14,13498.0,52.6272,52.6634,52.6001,52.6091,13498.0
2021-07-07 14:55:00,58.14,58.25,58.13,58.23,13207.0,52.6091,52.7087,52.6001,52.6906,13207.0
2021-07-07 15:00:00,58.23,58.32,58.23,58.27,14650.0,52.6906,52.772,52.6906,52.7268,14650.0
2021-07-07 15:05:00,58.27,58.33,58.24,58.32,11525.0,52.7268,52.7811,52.6996,52.772,11525.0
2021-07-07 15:10:00,58.32,58.38,58.28,58.36,16163.0,52.772,52.8263,52.7358,52.8082,16163.0
2021-07-07 15:15:00,58.36,58.4,58.33,58.34,18440.0,52.8082,52.8444,52.7811,52.7901,18440.0
2021-07-07 15:20:00,58.33,58.41,58.33,58.35,23890.0,52.7811,52.8535,52.7811,52.7992,23890.0
2021-07-07 15:25:00,58.35,58.37,58.31,58.33,24526.0,52.7992,52.8173,52.763,52.7811,24526.0
2021-07-07 15:30:00,58.32,58.32,58.23,58.27,28448.0,52.772,52.772,52.6906,52.7268,28448.0
2021-07-07 15:35:00,58.28,58.28,58.12,58.19,33104.0,52.7358,52.7358,52.5911,52.6544,33104.0
2021-07-07 15:40:00,58.21,58.21,58.09,58.11,51532.0,52.6725,52.6725,52.5639,52.582,51532.0
2021-07-07 15:45:00,58.12,58.17,58.1,58.13,41269.0,52.5911,52.6363,52.573,52.6001,41269.0
2021-07-07 15:50:00,58.09,58.13,58.04,58.09,79676.0,52.5639,52.6001,52.5187,52.5639,79676.0
2021-07-07 15:55:00,58.09,58.09,57.89,57.94,320035.0,52.5639,52.5639,52.3829,52.4282,320035.0
2021-07-08 09:30:00,56.75,57.33,56.71,56.93,131395.0,51.3514,51.8762,51.3152,51.5143,131395.0
2021-07-08 09:35:00,57.0,57.0,56.42,56.54,52762.0,51.5776,51.5776,51.0528,51.1614,52762.0
2021-07-08 09:40:00,56.51,56.59,56.37,56.47,31950.0,51.1342,51.2066,51.0075,51.098,31950.0
2021-07-08 09:45:00,56.45,56.9,56.38,56.89,84415.0,51.0799,51.4871,51.0166,51.4781,84415.0
2021-07-08 09:50:00,56.88,56.88,56.7,56.84,25441.0,51.469,51.469,51.3061,51.4328,25441.0
2021-07-08 09:55:00,56.84,56.85,56.61,56.73,62094.0,51.4328,51.4419,51.2247,51.3333,62094.0
2021-07-08 10:00:00,56.73,56.76,56.49,56.71,27438.0,51.3333,51.3604,51.1161,51.3152,27438.0
2021-07-08 10:05:00,56.68,57.07,56.62,56.96,51263.0,51.288,51.6409,51.2337,51.5414,51263.0
2021-07-08 10:10:00,56.95,57.07,56.79,56.85,30974.0,51.5324,51.6409,51.3876,51.4419,30974.0
2021-07-08 10:15:00,56.83,56.89,56.71,56.79,56269.0,51.4238,51.4781,51.3152,51.3876,56269.0
2021-07-08 10:20:00,56.79,56.86,56.71,56.81,23807.0,51.3876,51.4509,51.3152,51.4057,23807.0
2021-07-08 10:25:00,56.83,57.03,56.64,57.03,51146.0,51.4238,51.6047,51.2518,51.6047,51146.0
2021-07-08 10:30:00,57.03,57.15,56.95,57.0,29498.0,51.6047,51.7133,51.5324,51.5776,29498.0
2021-07-08 10:35:00,57.0,57.09,56.93,56.97,47780.0,51.5776,51.659,51.5143,51.5504,47780.0
2021-07-08 10:40:00,57.05,57.05,56.91,56.95,97187.0,51.6228,51.6228,51.4962,51.5324,97187.0
2021-07-08 10:45:00,56.95,56.99,56.85,56.91,76108.0,51.5324,51.5685,51.4419,51.4962,76108.0
2021-07-08 10:50:00,56.92,57.16,56.9,57.14,46534.0,51.5052,51.7224,51.4871,51.7043,46534.0
2021-07-08 10:55:00,57.13,57.15,57.04,57.13,33924.0,51.6952,51.7133,51.6138,51.6952,33924.0
2021-07-08 11:00:00,57.13,57.64,57.13,57.64,91946.0,51.6952,52.1567,51.6952,52.1567,91946.0
2021-07-08 11:05:00,57.64,57.83,57.63,57.67,33987.0,52.1567,52.3286,52.1477,52.1839,33987.0
2021-07-08 11:10:00,57.67,57.7,57.53,57.61,32178.0,52.1839,52.211,52.0572,52.1296,32178.0
2021-07-08 11:15:00,57.57,57.57,57.44,57.46,35452.0,52.0934,52.0934,51.9757,51.9938,35452.0
2021-07-08 11:20:00,57.45,57.55,57.44,57.46,31505.0,51.9848,52.0753,51.9757,51.9938,31505.0
2021-07-08 11:25:00,57.45,57.48,57.33,57.41,46116.0,51.9848,52.0119,51.8762,51.9486,46116.0
2021-07-08 11:30:00,57.42,57.51,57.42,57.49,17860.0,51.9576,52.0391,51.9576,52.021,17860.0
2021-07-08 11:35:00,57.5,57.62,57.45,57.59,25207.0,52.03,52.1386,51.9848,52.1115,25207.0
2021-07-08 11:40:00,57.58,57.63,57.51,57.6,166226.0,52.1024,52.1477,52.0391,52.1205,166226.0
2021-07-08 11:45:00,57.6,57.77,57.59,57.73,46351.0,52.1205,52.2743,52.1115,52.2382,46351.0
2021-07-08 11:50:00,57.73,57.87,57.7,57.86,47663.0,52.2382,52.3648,52.211,52.3558,47663.0
2021-07-08 11:55:00,57.85,57.86,57.72,57.76,34893.0,52.3467,52.3558,52.2291,52.2653,34893.0
2021-07-08 12:00:00,57.77,57.86,57.75,57.79,30614.0,52.2743,52.3558,52.2562,52.2924,30614.0
2021-07-08 12:05:00,57.79,57.81,57.74,57.74,68016.0,52.2924,52.3105,52.2472,52.2472,68016.0
2021-07-08 12:10:00,57.73,57.74,57.67,57.69,19316.0,52.2382,52.2472,52.1839,52.202,19316.0
2021-07-08 12:15:00,57.69,57.72,57.58,57.6,19424.0,52.202,52.2291,52.1024,52.1205,19424.0
2021-07-08 12:20:00,57.62,57.67,57.54,57.54,21306.0,52.1386,52.1839,52.0662,52.0662,21306.0
2021-07-08 12:25:00,57.52,57.76,57.52,57.72,25003.0,52.0481,52.2653,52.0481,52.2291,25003.0
2021-07-08 12:30:00,57.73,57.81,57.67,57.7,17316.0,52.2382,52.3105,52.1839,52.211,17316.0
2021-07-08 12:35:00,57.7,57.8,57.7,57.79,16485.0,52.211,52.3015,52.211,52.2924,16485.0
2021-07-08 12:40:00,57.79,57.91,57.77,57.89,23742.0,52.2924,52.401,52.2743,52.3829,23742.0
2021-07-08 12:45:00,57.89,57.91,57.83,57.89,25533.0,52.3829,52.401,52.3286,52.3829,25533.0
2021-07-08 12:50:00,57.9,57.9,57.77,57.8,15430.0,52.392,52.392,52.2743,52.3015,15430.0
2021-07-08 12:55:00,57.8,57.82,57.75,57.79,16315.0,52.3015,52.3196,52.2562,52.2924,16315.0
2021-07-08 13:00:00,57.79,57.8,57.62,57.62,19042.0,52.2924,52.3015,52.1386,52.1386,19042.0
2021-07-08 13:05:00,57.62,57.65,57.59,57.62,12602.0,52.1386,52.1658,52.1115,52.1386,12602.0
2021-07-08 13:10:00,57.62,57.62,57.5,57.53,27480.0,52.1386,52.1386,52.03,52.0572,27480.0
2021-07-08 13:15:00,57.53,57.58,57.49,57.56,57894.0,52.0572,52.1024,52.021,52.0843,57894.0
2021-07-08 13:20:00,57.55,57.56,57.43,57.46,21019.0,52.0753,52.0843,51.9667,51.9938,21019.0
2021-07-08 13:25:00,57.47,57.59,57.43,57.58,37285.0,52.0029,52.1115,51.9667,52.1024,37285.0
2021-07-08 13:30:00,57.58,57.58,57.42,57.5,18460.0,52.1024,52.1024,51.9576,52.03,18460.0
2021-07-08 13:35:00,57.49,57.56,57.47,57.54,13791.0,52.021,52.0843,52.0029,52.0662,13791.0
2021-07-08 13:40:00,57.55,57.56,57.48,57.5,10805.0,52.0753,52.0843,52.0119,52.03,10805.0
2021-07-08 13:45:00,57.5,57.5,57.4,57.4,13367.0,52.03,52.03,51.9395,51.9395,13367.0
2021-07-08 13:50:00,57.42,57.43,57.36,57.41,10856.0,51.9576,51.9667,51.9033,51.9486,10856.0
2021-07-08 13:55:00,57.39,57.43,57.36,57.42,8626.0,51.9305,51.9667,51.9033,51.9576,8626.0
2021-07-08 14:00:00,57.43,57.46,57.37,57.46,30395.0,51.9667,51.9938,51.9124,51.9938,30395.0
2021-07-08 14:05:00,57.44,57.46,57.31,57.32,26126.0,51.9757,51.9938,51.8581,51.8672,26126.0
2021-07-08 14:10:00,57.31,57.39,57.31,57.39,14813.0,51.8581,51.9305,51.8581,51.9305,14813.0
2021-07-08 14:15:00,57.4,57.44,57.2,57.21,44921.0,51.9395,51.9757,51.7586,51.7676,44921.0
2021-07-08 14:20:00,57.23,57.27,57.17,57.23,23782.0,51.7857,51.8219,51.7314,51.7857,23782.0
2021-07-08 14:25:00,57.22,57.26,57.13,57.14,28279.0,51.7767,51.8129,51.6952,51.7043,28279.0
2021-07-08 14:30:00,57.12,57.18,57.08,57.12,19488.0,51.6862,51.7405,51.65,51.6862,19488.0
2021-07-08 14:35:00,57.11,57.18,57.06,57.16,17279.0,51.6771,51.7405,51.6319,51.7224,17279.0
2021-07-08 14:40:00,57.16,57.16,57.06,57.06,20000.0,51.7224,51.7224,51.6319,51.6319,20000.0
2021-07-08 14:45:00,57.07,57.09,57.04,57.06,24049.0,51.6409,51.659,51.6138,51.6319,24049.0
2021-07-08 14:50:00,57.06,57.08,56.97,57.0,24436.0,51.6319,51.65,51.5504,51.5776,24436.0
2021-07-08 14:55:00,56.99,57.02,56.94,56.96,24393.0,51.5685,51.5957,51.5233,51.5414,24393.0
2021-07-08 15:00:00,56.96,57.02,56.95,57.01,21164.0,51.5414,51.5957,51.5324,51.5866,21164.0
2021-07-08 15:05:00,57.02,57.13,57.0,57.1,51962.0,51.5957,51.6952,51.5776,51.6681,51962.0
2021-07-08 15:10:00,57.1,57.22,57.08,57.09,77229.0,51.6681,51.7767,51.65,51.659,77229.0
2021-07-08 15:15:00,57.09,57.18,57.08,57.14,56891.0,51.659,51.7405,51.65,51.7043,56891.0
2021-07-08 15:20:00,57.15,57.29,57.15,57.28,54934.0,51.7133,51.84,51.7133,51.831,54934.0
2021-07-08 15:25:00,57.29,57.37,57.24,57.36,75923.0,51.84,51.9124,51.7948,51.9033,75923.0
2021-07-08 15:30:00,57.36,57.45,57.32,57.32,87099.0,51.9033,51.9848,51.8672,51.8672,87099.0
2021-07-08 15:35:00,57.31,57.43,57.29,57.31,41527.0,51.8581,51.9667,51.84,51.8581,41527.0
2021-07-08 15:40:00,57.3,57.33,57.19,57.21,63956.0,51.8491,51.8762,51.7495,51.7676,63956.0
2021-07-08 15:45:00,57.21,57.23,57.13,57.15,57741.0,51.7676,51.7857,51.6952,51.7133,57741.0
2021-07-08 15:50:00,57.15,57.32,57.14,57.29,87271.0,51.7133,51.8672,51.7043,51.84,87271.0
2021-07-08 15:55:00,57.28,57.45,57.23,57.45,285124.0,51.831,51.9848,51.7857,51.9848,285124.0
2021-07-09 09:30:00,58.18,58.18,57.31,57.39,196915.0,52.6453,52.6453,51.8581,51.9305,196915.0
2021-07-09 09:35:00,57.36,57.63,57.18,57.53,55451.0,51.9033,52.1477,51.7405,52.0572,55451.0
2021-07-09 09:40:00,57.51,58.1,57.48,58.1,45422.0,52.0391,52.573,52.0119,52.573,45422.0
2021-07-09 09:45:00,58.1,58.11,57.78,57.88,33837.0,52.573,52.582,52.2834,52.3739,33837.0
2021-07-09 09:50:00,57.93,58.16,57.9,58.08,21880.0,52.4191,52.6272,52.392,52.5549,21880.0
2021-07-09 09:55:00,58.13,58.15,58.02,58.04,18734.0,52.6001,52.6182,52.5006,52.5187,18734.0
2021-07-09 10:00:00,58.06,58.22,58.03,58.13,44862.0,52.5368,52.6815,52.5096,52.6001,44862.0
2021-07-09 10:05:00,58.14,58.3,58.1,58.24,26054.0,52.6091,52.7539,52.573,52.6996,26054.0
2021-07-09 10:10:00,58.25,58.37,58.11,58.33,37192.0,52.7087,52.8173,52.582,52.7811,37192.0
2021-07-09 10:15:00,58.33,58.45,58.3,58.39,35307.0,52.7811,52.8897,52.7539,52.8354,35307.0
2021-07-09 10:20:00,58.41,58.46,58.35,58.43,30369.0,52.8535,52.8987,52.7992,52.8716,30369.0
2021-07-09 10:25:00,58.42,58.51,58.36,58.51,54255.0,52.8625,52.9439,52.8082,52.9439,54255.0
2021-07-09 10:30:00,58.52,58.66,58.48,58.53,35460.0,52.953,53.0797,52.9168,52.962,35460.0
2021-07-09 10:35:00,58.57,58.71,58.52,58.69,55595.0,52.9982,53.1249,52.953,53.1068,55595.0
2021-07-09 10:40:00,58.69,58.72,58.55,58.57,26785.0,53.1068,53.134,52.9801,52.9982,26785.0
2021-07-09 10:45:00,58.58,58.58,58.32,58.38,37016.0,53.0073,53.0073,52.772,52.8263,37016.0
2021-07-09 10:50:00,58.38,58.4,58.18,58.24,23109.0,52.8263,52.8444,52.6453,52.6996,23109.0
2021-07-09 10:55:00,58.24,58.25,58.11,58.25,32660.0,52.6996,52.7087,52.582,52.7087,32660.0
2021-07-09 11:00:00,58.24,58.34,58.13,58.33,26667.0,52.6996,52.7901,52.6001,52.7811,26667.0
2021-07-09 11:05:00,58.33,58.48,58.33,58.44,17643.0,52.7811,52.9168,52.7811,52.8806,17643.0
2021-07-09 11:10:00,58.42,58.46,58.36,58.43,12378.0,52.8625,52.8987,52.8082,52.8716,12378.0
2021-07-09 11:15:00,58.4,58.45,58.35,58.43,24868.0,52.8444,52.8897,52.7992,52.8716,24868.0
2021-07-09 11:20:00,58.42,58.48,58.37,58.37,20734.0,52.8625,52.9168,52.8173,52.8173,20734.0
2021-07-09 11:25:00,58.37,58.44,58.37,58.4,26484.0,52.8173,52.8806,52.8173,52.8444,26484.0
2021-07-09 11:30:00,58.41,58.55,58.41,58.55,10337.0,52.8535,52.9801,52.8535,52.9801,10337.0
2021-07-09 11:35:00,58.55,58.6,58.53,58.58,14521.0,52.9801,53.0254,52.962,53.0073,14521.0
2021-07-09 11:40:00,58.6,58.7,58.59,58.67,14954.0,53.0254,53.1159,53.0163,53.0887,14954.0
2021-07-09 11:45:00,58.68,58.69,58.58,58.63,24828.0,53.0978,53.1068,53.0073,53.0525,24828.0
2021-07-09 11:50:00,58.63,58.65,58.56,58.61,19638.0,53.0525,53.0706,52.9892,53.0344,19638.0
2021-07-09 11:55:00,58.61,58.64,58.49,58.53,23893.0,53.0344,53.0616,52.9259,52.962,23893.0
2021-07-09 12:00:00,58.53,58.55,58.45,58.45,9625.0,52.962,52.9801,52.8897,52.8897,9625.0
2021-07-09 12:05:00,58.43,58.54,58.42,58.54,24397.0,52.8716,52.9711,52.8625,52.9711,24397.0
2021-07-09 12:10:00,58.55,58.55,58.46,58.48,14025.0,52.9801,52.9801,52.8987,52.9168,14025.0
2021-07-09 12:15:00,58.48,58.53,58.48,58.52,21906.0,52.9168,52.962,52.9168,52.953,21906.0
2021-07-09 12:20:00,58.51,58.52,58.48,58.51,15016.0,52.9439,52.953,52.9168,52.9439,15016.0
2021-07-09 12:25:00,58.51,58.52,58.39,58.41,14722.0,52.9439,52.953,52.8354,52.8535,14722.0
2021-07-09 12:30:00,58.41,58.42,58.35,58.4,9869.0,52.8535,52.8625,52.7992,52.8444,9869.0
2021-07-09 12:35:00,58.41,58.43,58.36,58.39,10274.0,52.8535,52.8716,52.8082,52.8354,10274.0
2021-07-09 12:40:00,58.39,58.49,58.39,58.48,8815.0,52.8354,52.9259,52.8354,52.9168,8815.0
2021-07-09 12:45:00,58.48,58.52,58.47,58.49,10191.0,52.9168,52.953,52.9078,52.9259,10191.0
2021-07-09 12:50:00,58.48,58.48,58.44,58.44,8980.0,52.9168,52.9168,52.8806,52.8806,8980.0
2021-07-09 12:55:00,58.45,58.51,58.44,58.51,20995.0,52.8897,52.9439,52.8806,52.9439,20995.0
2021-07-09 13:00:00,58.51,58.57,58.5,58.54,12164.0,52.9439,52.9982,52.9349,52.9711,12164.0
2021-07-09 13:05:00,58.55,58.57,58.46,58.48,15437.0,52.9801,52.9982,52.8987,52.9168,15437.0
2021-07-09 13:10:00,58.47,58.47,58.41,58.41,12299.0,52.9078,52.9078,52.8535,52.8535,12299.0
2021-07-09 13:15:00,58.41,58.52,58.4,58.5,22465.0,52.8535,52.953,52.8444,52.9349,22465.0
2021-07-09 13:20:00,58.5,58.55,58.47,58.51,45711.0,52.9349,52.9801,52.9078,52.9439,45711.0
2021-07-09 13:25:00,58.51,58.52,58.44,58.44,12121.0,52.9439,52.953,52.8806,52.8806,12121.0
2021-07-09 13:30:00,58.45,58.46,58.38,58.39,10437.0,52.8897,52.8987,52.8263,52.8354,10437.0
2021-07-09 13:35:00,58.37,58.37,58.27,58.28,12437.0,52.8173,52.8173,52.7268,52.7358,12437.0
2021-07-09 13:40:00,58.29,58.41,58.27,58.4,32876.0,52.7449,52.8535,52.7268,52.8444,32876.0
2021-07-09 13:45:00,58.41,58.45,58.38,58.44,27397.0,52.8535,52.8897,52.8263,52.8806,27397.0
2021-07-09 13:50:00,58.45,58.51,58.44,58.5,18745.0,52.8897,52.9439,52.8806,52.9349,18745.0
2021-07-09 13:55:00,58.49,58.5,58.47,58.49,11680.0,52.9259,52.9349,52.9078,52.9259,11680.0
2021-07-09 14:00:00,58.49,58.5,58.4,58.4,14011.0,52.9259,52.9349,52.8444,52.8444,14011.0
2021-07-09 14:05:00,58.39,58.46,58.39,58.42,13721.0,52.8354,52.8987,52.8354,52.8625,13721.0
2021-07-09 14:10:00,58.43,58.52,58.43,58.51,14668.0,52.8716,52.953,52.8716,52.9439,14668.0
2021-07-09 14:15:00,58.52,58.55,58.49,58.53,34890.0,52.953,52.9801,52.9259,52.962,34890.0
2021-07-09 14:20:00,58.52,58.52,58.45,58.46,20832.0,52.953,52.953,52.8897,52.8987,20832.0
2021-07-09 14:25:00,58.47,58.58,58.44,58.55,29561.0,52.9078,53.0073,52.8806,52.9801,29561.0
2021-07-09 14:30:00,58.55,58.56,58.5,58.51,14312.0,52.9801,52.9892,52.9349,52.9439,14312.0
2021-07-09 14:35:00,58.51,58.57,58.49,58.57,24210.0,52.9439,52.9982,52.9259,52.9982,24210.0
2021-07-09 14:40:00,58.57,58.58,58.5,58.53,19722.0,52.9982,53.0073,52.9349,52.962,19722.0
2021-07-09 14:45:00,58.53,58.65,58.52,58.64,21730.0,52.962,53.0706,52.953,53.0616,21730.0
2021-07-09 14:50:00,58.64,58.66,58.56,58.57,31053.0,53.0616,53.0797,52.9892,52.9982,31053.0
2021-07-09 14:55:00,58.57,58.62,58.55,58.6,31335.0,52.9982,53.0435,52.9801,53.0254,31335.0
2021-07-09 15:00:00,58.6,58.65,58.56,58.57,16278.0,53.0254,53.0706,52.9892,52.9982,16278.0
2021-07-09 15:05:00,58.57,58.64,58.56,58.6,17603.0,52.9982,53.0616,52.9892,53.0254,17603.0
2021-07-09 15:10:00,58.61,58.67,58.61,58.65,17638.0,53.0344,53.0887,53.0344,53.0706,17638.0
2021-07-09 15:15:00,58.65,58.71,58.62,58.67,42055.0,53.0706,53.1249,53.0435,53.0887,42055.0
2021-07-09 15:20:00,58.66,58.7,58.58,58.61,24025.0,53.0797,53.1159,53.0073,53.0344,24025.0
2021-07-09 15:25:00,58.6,58.66,58.6,58.65,18533.0,53.0254,53.0797,53.0254,53.0706,18533.0
2021-07-09 15:30:00,58.64,58.71,58.62,58.68,37346.0,53.0616,53.1249,53.0435,53.0978,37346.0
2021-07-09 15:35:00,58.68,58.73,58.66,58.73,59867.0,53.0978,53.143,53.0797,53.143,59867.0
2021-07-09 15:40:00,58.74,58.75,58.55,58.55,61242.0,53.1521,53.1611,52.9801,52.9801,61242.0
2021-07-09 15:45:00,58.56,58.59,58.48,58.5,87943.0,52.9892,53.0163,52.9168,52.9349,87943.0
2021-07-09 15:50:00,58.49,58.61,58.47,58.58,165896.0,52.9259,53.0344,52.9078,53.0073,165896.0
2021-07-09 15:55:00,58.58,58.68,58.55,58.67,348824.0,53.0073,53.0978,52.9801,53.0887,348824.0
2021-07-12 09:30:00,58.14,58.14,57.62,57.74,85999.0,52.6091,52.6091,52.1386,52.2472,85999.0
2021-07-12 09:35:00,57.73,58.14,57.67,58.1,21755.0,52.2382,52.6091,52.1839,52.573,21755.0
2021-07-12 09:40:00,58.11,58.28,57.92,58.27,27456.0,52.582,52.7358,52.4101,52.7268,27456.0
2021-07-12 09:45:00,58.25,58.49,58.24,58.47,30483.0,52.7087,52.9259,52.6996,52.9078,30483.0
2021-07-12 09:50:00,58.52,58.62,58.44,58.57,33422.0,52.953,53.0435,52.8806,52.9982,33422.0
2021-07-12 09:55:00,58.56,58.75,58.56,58.73,50813.0,52.9892,53.1611,52.9892,53.143,50813.0
2021-07-12 10:00:00,58.74,58.99,58.74,58.97,40228.0,53.1521,53.3783,53.1521,53.3602,40228.0
2021-07-12 10:05:00,58.98,59.13,58.92,58.93,102579.0,53.3692,53.505,53.3149,53.324,102579.0
2021-07-12 10:10:00,58.92,59.09,58.84,58.85,33101.0,53.3149,53.4688,53.2426,53.2516,33101.0
2021-07-12 10:15:00,58.85,59.06,58.85,58.95,38701.0,53.2516,53.4416,53.2516,53.3421,38701.0
2021-07-12 10:20:00,58.94,59.03,58.86,58.97,40560.0,53.333,53.4145,53.2607,53.3602,40560.0
2021-07-12 10:25:00,58.94,59.06,58.93,59.01,24573.0,53.333,53.4416,53.324,53.3964,24573.0
2021-07-12 10:30:00,59.02,59.17,59.01,59.03,29361.0,53.4054,53.5412,53.3964,53.4145,29361.0
2021-07-12 10:35:00,59.04,59.05,58.86,58.86,31709.0,53.4235,53.4326,53.2607,53.2607,31709.0
2021-07-12 10:40:00,58.88,58.93,58.63,58.67,52475.0,53.2788,53.324,53.0525,53.0887,52475.0
2021-07-12 10:45:00,58.66,58.68,58.51,58.53,46432.0,53.0797,53.0978,52.9439,52.962,46432.0
2021-07-12 10:50:00,58.55,58.59,58.48,58.56,49300.0,52.9801,53.0163,52.9168,52.9892,49300.0
2021-07-12 10:55:00,58.57,58.57,58.46,58.55,29426.0,52.9982,52.9982,52.8987,52.9801,29426.0
2021-07-12 11:00:00,58.56,58.59,58.43,58.56,47315.0,52.9892,53.0163,52.8716,52.9892,47315.0
2021-07-12 11:05:00,58.56,58.65,58.52,58.52,16913.0,52.9892,53.0706,52.953,52.953,16913.0
2021-07-12 11:10:00,58.51,58.55,58.44,58.55,26893.0,52.9439,52.9801,52.8806,52.9801,26893.0
2021-07-12 11:15:00,58.53,58.6,58.48,58.52,79894.0,52.962,53.0254,52.9168,52.953,79894.0
2021-07-12 11:20:00,58.52,58.62,58.49,58.53,188035.0,52.953,53.0435,52.9259,52.962,188035.0
2021-07-12 11:25:00,58.52,58.62,58.4,58.59,179120.0,52.953,53.0435,52.8444,53.0163,179120.0
2021-07-12 11:30:00,58.6,58.71,58.57,58.65,42174.0,53.0254,53.1249,52.9982,53.0706,42174.0
2021-07-12 11:35:00,58.66,58.69,58.48,58.6,106032.0,53.0797,53.1068,52.9168,53.0254,106032.0
2021-07-12 11:40:00,58.61,58.66,58.61,58.63,16799.0,53.0344,53.0797,53.0344,53.0525,16799.0
2021-07-12 11:45:00,58.62,58.62,58.53,58.6,15328.0,53.0435,53.0435,52.962,53.0254,15328.0
2021-07-12 11:50:00,58.61,58.66,58.58,58.66,17626.0,53.0344,53.0797,53.0073,53.0797,17626.0
2021-07-12 11:55:00,58.67,58.79,58.67,58.78,19658.0,53.0887,53.1973,53.0887,53.1883,19658.0
2021-07-12 12:00:00,58.77,58.79,58.64,58.66,13278.0,53.1792,53.1973,53.0616,53.0797,13278.0
2021-07-12 12:05:00,58.66,58.66,58.58,58.58,9558.0,53.0797,53.0797,53.0073,53.0073,9558.0
2021-07-12 12:10:00,58.58,58.63,58.54,58.57,15981.0,53.0073,53.0525,52.9711,52.9982,15981.0
2021-07-12 12:15:00,58.56,58.69,58.56,58.65,33132.0,52.9892,53.1068,52.9892,53.0706,33132.0
2021-07-12 12:20:00,58.66,58.67,58.53,58.53,10988.0,53.0797,53.0887,52.962,52.962,10988.0
2021-07-12 12:25:00,58.53,58.54,58.47,58.5,24765.0,52.962,52.9711,52.9078,52.9349,24765.0
2021-07-12 12:30:00,58.48,58.56,58.45,58.54,15121.0,52.9168,52.9892,52.8897,52.9711,15121.0
2021-07-12 12:35:00,58.52,58.62,58.52,58.58,14132.0,52.953,53.0435,52.953,53.0073,14132.0
2021-07-12 12:40:00,58.56,58.58,58.51,58.52,20440.0,52.9892,53.0073,52.9439,52.953,20440.0
2021-07-12 12:45:00,58.51,58.51,58.44,58.48,19994.0,52.9439,52.9439,52.8806,52.9168,19994.0
2021-07-12 12:50:00,58.47,58.47,58.37,58.39,14109.0,52.9078,52.9078,52.8173,52.8354,14109.0
2021-07-12 12:55:00,58.39,58.45,58.38,58.44,20515.0,52.8354,52.8897,52.8263,52.8806,20515.0
2021-07-12 13:00:00,58.45,58.57,58.45,58.56,14362.0,52.8897,52.9982,52.8897,52.9892,14362.0
2021-07-12 13:05:00,58.56,58.61,58.54,58.54,14873.0,52.9892,53.0344,52.9711,52.9711,14873.0
2021-07-12 13:10:00,58.54,58.6,58.54,58.57,6302.0,52.9711,53.0254,52.9711,52.9982,6302.0
2021-07-12 13:15:00,58.57,58.57,58.46,58.47,14414.0,52.9982,52.9982,52.8987,52.9078,14414.0
2021-07-12 13:20:00,58.48,58.54,58.44,58.53,14252.0,52.9168,52.9711,52.8806,52.962,14252.0
2021-07-12 13:25:00,58.53,58.58,58.53,58.58,9684.0,52.962,53.0073,52.962,53.0073,9684.0
2021-07-12 13:30:00,58.57,58.66,58.55,58.63,11011.0,52.9982,53.0797,52.9801,53.0525,11011.0
2021-07-12 13:35:00,58.62,58.65,58.6,58.62,7725.0,53.0435,53.0706,53.0254,53.0435,7725.0
2021-07-12 13:40:00,58.62,58.68,58.6,58.65,13255.0,53.0435,53.0978,53.0254,53.0706,13255.0
2021-07-12 13:45:00,58.65,58.65,58.59,58.6,10712.0,53.0706,53.0706,53.0163,53.0254,10712.0
2021-07-12 13:50:00,58.59,58.6,58.56,58.57,12581.0,53.0163,53.0254,52.9892,52.9982,12581.0
2021-07-12 13:55:00,58.58,58.58,58.47,58.51,10220.0,53.0073,53.0073,52.9078,52.9439,10220.0
2021-07-12 14:00:00,58.51,58.6,58.5,58.56,24218.0,52.9439,53.0254,52.9349,52.9892,24218.0
2021-07-12 14:05:00,58.55,58.58,58.48,58.53,18278.0,52.9801,53.0073,52.9168,52.962,18278.0
2021-07-12 14:10:00,58.53,58.54,58.5,58.51,8985.0,52.962,52.9711,52.9349,52.9439,8985.0
2021-07-12 14:15:00,58.52,58.55,58.47,58.55,15716.0,52.953,52.9801,52.9078,52.9801,15716.0
2021-07-12 14:20:00,58.57,58.63,58.56,58.63,11486.0,52.9982,53.0525,52.9892,53.0525,11486.0
2021-07-12 14:25:00,58.62,58.71,58.62,58.71,18976.0,53.0435,53.1249,53.0435,53.1249,18976.0
2021-07-12 14:30:00,58.71,58.79,58.7,58.73,36732.0,53.1249,53.1973,53.1159,53.143,36732.0
2021-07-12 14:35:00,58.73,58.76,58.71,58.73,13777.0,53.143,53.1702,53.1249,53.143,13777.0
2021-07-12 14:40:00,58.73,58.78,58.72,58.78,14682.0,53.143,53.1883,53.134,53.1883,14682.0
2021-07-12 14:45:00,58.77,58.77,58.71,58.73,18282.0,53.1792,53.1792,53.1249,53.143,18282.0
2021-07-12 14:50:00,58.73,58.79,58.71,58.75,24828.0,53.143,53.1973,53.1249,53.1611,24828.0
2021-07-12 14:55:00,58.75,58.79,58.71,58.78,20126.0,53.1611,53.1973,53.1249,53.1883,20126.0
2021-07-12 15:00:00,58.77,58.79,58.72,58.73,19067.0,53.1792,53.1973,53.134,53.143,19067.0
2021-07-12 15:05:00,58.72,58.76,58.7,58.72,19612.0,53.134,53.1702,53.1159,53.134,19612.0
2021-07-12 15:10:00,58.72,58.75,58.7,58.7,14194.0,53.134,53.1611,53.1159,53.1159,14194.0
2021-07-12 15:15:00,58.7,58.74,58.68,58.7,16096.0,53.1159,53.1521,53.0978,53.1159,16096.0
2021-07-12 15:20:00,58.69,58.75,58.69,58.74,17389.0,53.1068,53.1611,53.1068,53.1521,17389.0
2021-07-12 15:25:00,58.74,58.79,58.72,58.79,27815.0,53.1521,53.1973,53.134,53.1973,27815.0
2021-07-12 15:30:00,58.78,58.78,58.6,58.62,32886.0,53.1883,53.1883,53.0254,53.0435,32886.0
2021-07-12 15:35:00,58.62,58.62,58.46,58.46,32574.0,53.0435,53.0435,52.8987,52.8987,32574.0
2021-07-12 15:40:00,58.46,58.54,58.46,58.48,40763.0,52.8987,52.9711,52.8987,52.9168,40763.0
2021-07-12 15:45:00,58.48,58.5,58.4,58.45,64483.0,52.9168,52.9349,52.8444,52.8897,64483.0
2021-07-12 15:50:00,58.46,58.55,58.45,58.55,85352.0,52.8987,52.9801,52.8897,52.9801,85352.0
2021-07-12 15:55:00,58.55,58.56,58.27,58.34,286346.0,52.9801,52.9892,52.7268,52.7901,286346.0
2021-07-13 09:30:00,57.97,58.14,57.55,57.75,129810.0,52.4553,52.6091,52.0753,52.2562,129810.0
2021-07-13 09:35:00,57.73,58.14,57.72,58.13,60296.0,52.2382,52.6091,52.2291,52.6001,60296.0
2021-07-13 09:40:00,58.11,58.13,57.87,57.89,43435.0,52.582,52.6001,52.3648,52.3829,43435.0
2021-07-13 09:45:00,57.88,58.16,57.77,57.94,57573.0,52.3739,52.6272,52.2743,52.4282,57573.0
2021-07-13 09:50:00,57.95,57.97,57.79,57.85,28486.0,52.4372,52.4553,52.2924,52.3467,28486.0
2021-07-13 09:55:00,57.83,57.83,57.7,57.73,30684.0,52.3286,52.3286,52.211,52.2382,30684.0
2021-07-13 10:00:00,57.73,57.73,57.47,57.55,109449.0,52.2382,52.2382,52.0029,52.0753,109449.0
2021-07-13 10:05:00,57.58,57.67,57.51,57.64,44180.0,52.1024,52.1839,52.0391,52.1567,44180.0
2021-07-13 10:10:00,57.64,57.71,57.53,57.53,41917.0,52.1567,52.2201,52.0572,52.0572,41917.0
2021-07-13 10:15:00,57.52,57.59,57.5,57.57,28012.0,52.0481,52.1115,52.03,52.0934,28012.0
2021-07-13 10:20:00,57.55,57.58,57.47,57.5,30071.0,52.0753,52.1024,52.0029,52.03,30071.0
2021-07-13 10:25:00,57.5,57.5,57.31,57.35,44686.0,52.03,52.03,51.8581,51.8943,44686.0
2021-07-13 10:30:00,57.36,57.49,57.32,57.46,45338.0,51.9033,52.021,51.8672,51.9938,45338.0
2021-07-13 10:35:00,57.46,57.46,57.37,57.42,82619.0,51.9938,51.9938,51.9124,51.9576,82619.0
2021-07-13 10:40:00,57.4,57.41,57.22,57.23,51076.0,51.9395,51.9486,51.7767,51.7857,51076.0
2021-07-13 10:45:00,57.24,57.27,57.16,57.2,25007.0,51.7948,51.8219,51.7224,51.7586,25007.0
2021-07-13 10:50:00,57.2,57.39,57.17,57.3,30846.0,51.7586,51.9305,51.7314,51.8491,30846.0
2021-07-13 10:55:00,57.3,57.55,57.29,57.54,68076.0,51.8491,52.0753,51.84,52.0662,68076.0
2021-07-13 11:00:00,57.55,57.58,57.42,57.42,41226.0,52.0753,52.1024,51.9576,51.9576,41226.0
2021-07-13 11:05:00,57.41,57.6,57.33,57.57,46810.0,51.9486,52.1205,51.8762,52.0934,46810.0
2021-07-13 11:10:00,57.58,57.61,57.49,57.53,36061.0,52.1024,52.1296,52.021,52.0572,36061.0
2021-07-13 11:15:00,57.52,57.66,57.51,57.59,36846.0,52.0481,52.1748,52.0391,52.1115,36846.0
2021-07-13 11:20:00,57.59,57.59,57.51,57.58,45623.0,52.1115,52.1115,52.0391,52.1024,45623.0
2021-07-13 11:25:00,57.57,57.6,57.53,57.55,29839.0,52.0934,52.1205,52.0572,52.0753,29839.0
2021-07-13 11:30:00,57.55,57.58,57.5,57.57,43565.0,52.0753,52.1024,52.03,52.0934,43565.0
2021-07-13 11:35:00,57.57,57.71,57.52,57.7,69268.0,52.0934,52.2201,52.0481,52.211,69268.0
2021-07-13 11:40:00,57.7,57.77,57.68,57.72,46231.0,52.211,52.2743,52.1929,52.2291,46231.0
2021-07-13 11:45:00,57.74,57.79,57.72,57.75,17164.0,52.2472,52.2924,52.2291,52.2562,17164.0
2021-07-13 11:50:00,57.75,57.77,57.6,57.63,27365.0,52.2562,52.2743,52.1205,52.1477,27365.0
2021-07-13 11:55:00,57.62,57.64,57.55,57.63,37151.0,52.1386,52.1567,52.0753,52.1477,37151.0
2021-07-13 12:00:00,57.62,57.72,57.62,57.66,22205.0,52.1386,52.2291,52.1386,52.1748,22205.0
2021-07-13 12:05:00,57.66,57.74,57.64,57.74,25113.0,52.1748,52.2472,52.1567,52.2472,25113.0
2021-07-13 12:10:00,57.73,57.8,57.73,57.74,15954.0,52.2382,52.3015,52.2382,52.2472,15954.0
2021-07-13 12:15:00,57.73,57.74,57.6,57.61,14496.0,52.2382,52.2472,52.1205,52.1296,14496.0
2021-07-13 12:20:00,57.6,57.67,57.59,57.63,20461.0,52.1205,52.1839,52.1115,52.1477,20461.0
2021-07-13 12:25:00,57.62,57.63,57.59,57.6,16822.0,52.1386,52.1477,52.1115,52.1205,16822.0
2021-07-13 12:30:00,57.6,57.62,57.55,57.56,22064.0,52.1205,52.1386,52.0753,52.0843,22064.0
2021-07-13 12:35:00,57.56,57.57,57.52,57.53,16302.0,52.0843,52.0934,52.0481,52.0572,16302.0
2021-07-13 12:40:00,57.54,57.61,57.51,57.51,100528.0,52.0662,52.1296,52.0391,52.0391,100528.0
2021-07-13 12:45:00,57.52,57.58,57.49,57.58,42380.0,52.0481,52.1024,52.021,52.1024,42380.0
2021-07-13 12:50:00,57.58,57.68,57.57,57.68,14650.0,52.1024,52.1929,52.0934,52.1929,14650.0
2021-07-13 12:55:00,57.68,57.68,57.56,57.57,13899.0,52.1929,52.1929,52.0843,52.0934,13899.0
2021-07-13 13:00:00,57.59,57.66,57.59,57.6,17740.0,52.1115,52.1748,52.1115,52.1205,17740.0
2021-07-13 13:05:00,57.6,57.62,57.57,57.58,16362.0,52.1205,52.1386,52.0934,52.1024,16362.0
2021-07-13 13:10:00,57.6,57.6,57.53,57.55,30092.0,52.1205,52.1205,52.0572,52.0753,30092.0
2021-07-13 13:15:00,57.55,57.59,57.52,57.53,23579.0,52.0753,52.1115,52.0481,52.0572,23579.0
2021-07-13 13:20:00,57.53,57.74,57.53,57.68,20731.0,52.0572,52.2472,52.0572,52.1929,20731.0
2021-07-13 13:25:00,57.69,57.76,57.68,57.72,13040.0,52.202,52.2653,52.1929,52.2291,13040.0
2021-07-13 13:30:00,57.7,57.74,57.7,57.73,13528.0,52.211,52.2472,52.211,52.2382,13528.0
2021-07-13 13:35:00,57.72,57.79,57.67,57.79,17999.0,52.2291,52.2924,52.1839,52.2924,17999.0
2021-07-13 13:40:00,57.8,57.84,57.75,57.77,13396.0,52.3015,52.3377,52.2562,52.2743,13396.0
2021-07-13 13:45:00,57.78,57.85,57.78,57.84,11323.0,52.2834,52.3467,52.2834,52.3377,11323.0
2021-07-13 13:50:00,57.84,57.98,57.84,57.98,33111.0,52.3377,52.4644,52.3377,52.4644,33111.0
2021-07-13 13:55:00,57.98,58.12,57.97,58.11,64893.0,52.4644,52.5911,52.4553,52.582,64893.0
2021-07-13 14:00:00,58.11,58.13,57.99,58.0,52073.0,52.582,52.6001,52.4734,52.4825,52073.0
2021-07-13 14:05:00,58.0,58.03,57.95,57.98,76790.0,52.4825,52.5096,52.4372,52.4644,76790.0
2021-07-13 14:10:00,57.99,58.1,57.97,58.09,20958.0,52.4734,52.573,52.4553,52.5639,20958.0
2021-07-13 14:15:00,58.09,58.09,58.04,58.05,13252.0,52.5639,52.5639,52.5187,52.5277,13252.0
2021-07-13 14:20:00,58.06,58.12,58.02,58.08,30076.0,52.5368,52.5911,52.5006,52.5549,30076.0
2021-07-13 14:25:00,58.07,58.09,57.95,57.97,43086.0,52.5458,52.5639,52.4372,52.4553,43086.0
2021-07-13 14:30:00,57.97,58.0,57.95,57.98,16721.0,52.4553,52.4825,52.4372,52.4644,16721.0
2021-07-13 14:35:00,57.97,57.98,57.95,57.95,17197.0,52.4553,52.4644,52.4372,52.4372,17197.0
2021-07-13 14:40:00,57.96,57.97,57.88,57.94,118052.0,52.4463,52.4553,52.3739,52.4282,118052.0
2021-07-13 14:45:00,57.93,57.93,57.87,57.92,22764.0,52.4191,52.4191,52.3648,52.4101,22764.0
2021-07-13 14:50:00,57.91,57.91,57.84,57.84,25649.0,52.401,52.401,52.3377,52.3377,25649.0
2021-07-13 14:55:00,57.82,57.82,57.74,57.75,33348.0,52.3196,52.3196,52.2472,52.2562,33348.0
2021-07-13 15:00:00,57.75,57.83,57.75,57.82,48344.0,52.2562,52.3286,52.2562,52.3196,48344.0
2021-07-13 15:05:00,57.82,57.84,57.71,57.72,42287.0,52.3196,52.3377,52.2201,52.2291,42287.0
2021-07-13 15:10:00,57.72,57.74,57.62,57.64,54705.0,52.2291,52.2472,52.1386,52.1567,54705.0
2021-07-13 15:15:00,57.64,57.7,57.56,57.59,180098.0,52.1567,52.211,52.0843,52.1115,180098.0
2021-07-13 15:20:00,57.6,57.62,57.51,57.54,47476.0,52.1205,52.1386,52.0391,52.0662,47476.0
2021-07-13 15:25:00,57.56,57.57,57.51,57.54,40292.0,52.0843,52.0934,52.0391,52.0662,40292.0
2021-07-13 15:30:00,57.53,57.59,57.48,57.57,58446.0,52.0572,52.1115,52.0119,52.0934,58446.0
2021-07-13 15:35:00,57.55,57.55,57.41,57.41,42833.0,52.0753,52.0753,51.9486,51.9486,42833.0
2021-07-13 15:40:00,57.42,57.57,57.4,57.54,52400.0,51.9576,52.0934,51.9395,52.0662,52400.0
2021-07-13 15:45:00,57.54,57.58,57.52,57.54,85991.0,52.0662,52.1024,52.0481,52.0662,85991.0
2021-07-13 15:50:00,57.54,57.56,57.46,57.52,218208.0,52.0662,52.0843,51.9938,52.0481,218208.0
2021-07-13 15:55:00,57.52,57.53,57.33,57.4,540445.0,52.0481,52.0572,51.8762,51.9395,540445.0
2021-07-14 09:30:00,57.39,57.53,57.22,57.53,94674.0,51.9305,52.0572,51.7767,52.0572,94674.0
2021-07-14 09:35:00,57.56,57.84,57.56,57.74,47290.0,52.0843,52.3377,52.0843,52.2472,47290.0
2021-07-14 09:40:00,57.75,57.8,57.42,57.44,51900.0,52.2562,52.3015,51.9576,51.9757,51900.0
2021-07-14 09:45:00,57.44,57.47,57.11,57.18,59962.0,51.9757,52.0029,51.6771,51.7405,59962.0
2021-07-14 09:50:00,57.16,57.18,57.02,57.18,42557.0,51.7224,51.7405,51.5957,51.7405,42557.0
2021-07-14 09:55:00,57.19,57.21,56.94,56.97,58039.0,51.7495,51.7676,51.5233,51.5504,58039.0
2021-07-14 10:00:00,56.99,57.0,56.69,56.73,59190.0,51.5685,51.5776,51.2971,51.3333,59190.0
2021-07-14 10:05:00,56.74,56.87,56.71,56.81,26705.0,51.3423,51.46,51.3152,51.4057,26705.0
2021-07-14 10:10:00,56.79,56.88,56.55,56.62,175526.0,51.3876,51.469,51.1704,51.2337,175526.0
2021-07-14 10:15:00,56.62,56.83,56.62,56.72,130516.0,51.2337,51.4238,51.2337,51.3242,130516.0
2021-07-14 10:20:00,56.75,56.75,56.56,56.66,119508.0,51.3514,51.3514,51.1795,51.2699,119508.0
2021-07-14 10:25:00,56.65,56.66,56.43,56.5,52697.0,51.2609,51.2699,51.0618,51.1252,52697.0
2021-07-14 10:30:00,56.56,56.56,56.16,56.18,134311.0,51.1795,51.1795,50.8175,50.8356,134311.0
2021-07-14 10:35:00,56.17,56.2,55.93,56.01,239338.0,50.8266,50.8537,50.6094,50.6818,239338.0
2021-07-14 10:40:00,56.01,56.07,55.95,55.99,58520.0,50.6818,50.7361,50.6275,50.6637,58520.0
2021-07-14 10:45:00,55.97,56.19,55.9,56.18,108942.0,50.6456,50.8447,50.5822,50.8356,108942.0
2021-07-14 10:50:00,56.19,56.27,56.01,56.19,128348.0,50.8447,50.917,50.6818,50.8447,128348.0
2021-07-14 10:55:00,56.15,56.15,56.05,56.05,88998.0,50.8085,50.8085,50.718,50.718,88998.0
2021-07-14 11:00:00,56.06,56.11,55.97,56.1,75562.0,50.727,50.7723,50.6456,50.7632,75562.0
2021-07-14 11:05:00,56.09,56.24,56.01,56.12,52548.0,50.7542,50.8899,50.6818,50.7813,52548.0
2021-07-14 11:10:00,56.14,56.3,56.11,56.25,59395.0,50.7994,50.9442,50.7723,50.8989,59395.0
2021-07-14 11:15:00,56.24,56.26,56.14,56.24,54998.0,50.8899,50.908,50.7994,50.8899,54998.0
2021-07-14 11:20:00,56.24,56.3,56.1,56.12,80910.0,50.8899,50.9442,50.7632,50.7813,80910.0
2021-07-14 11:25:00,56.12,56.12,55.91,56.03,85740.0,50.7813,50.7813,50.5913,50.6999,85740.0
2021-07-14 11:30:00,56.03,56.26,55.99,55.99,92202.0,50.6999,50.908,50.6637,50.6637,92202.0
2021-07-14 11:35:00,56.0,56.02,55.67,55.68,131593.0,50.6727,50.6908,50.3741,50.3832,131593.0
2021-07-14 11:40:00,55.68,55.73,55.45,55.53,105175.0,50.3832,50.4284,50.175,50.2474,105175.0
2021-07-14 11:45:00,55.52,55.56,55.44,55.52,39288.0,50.2384,50.2746,50.166,50.2384,39288.0
2021-07-14 11:50:00,55.51,55.55,55.41,55.46,40824.0,50.2293,50.2655,50.1389,50.1841,40824.0
2021-07-14 11:55:00,55.47,55.47,55.33,55.41,39597.0,50.1931,50.1931,50.0665,50.1389,39597.0
2021-07-14 12:00:00,55.41,55.81,55.39,55.79,81772.0,50.1389,50.5008,50.1208,50.4827,81772.0
2021-07-14 12:05:00,55.77,55.78,55.64,55.69,52888.0,50.4646,50.4737,50.347,50.3922,52888.0
2021-07-14 12:10:00,55.67,55.74,55.6,55.65,44815.0,50.3741,50.4375,50.3108,50.356,44815.0
2021-07-14 12:15:00,55.63,55.71,55.53,55.53,36387.0,50.3379,50.4103,50.2474,50.2474,36387.0
2021-07-14 12:20:00,55.53,55.75,55.49,55.74,41655.0,50.2474,50.4465,50.2112,50.4375,41655.0
2021-07-14 12:25:00,55.75,55.84,55.68,55.84,68978.0,50.4465,50.5279,50.3832,50.5279,68978.0
2021-07-14 12:30:00,55.84,55.89,55.72,55.86,39412.0,50.5279,50.5732,50.4194,50.546,39412.0
2021-07-14 12:35:00,55.85,55.93,55.81,55.93,41850.0,50.537,50.6094,50.5008,50.6094,41850.0
2021-07-14 12:40:00,55.93,55.93,55.81,55.85,51590.0,50.6094,50.6094,50.5008,50.537,51590.0
2021-07-14 12:45:00,55.86,55.86,55.67,55.77,65907.0,50.546,50.546,50.3741,50.4646,65907.0
2021-07-14 12:50:00,55.76,55.84,55.66,55.82,85330.0,50.4556,50.5279,50.3651,50.5098,85330.0
2021-07-14 12:55:00,55.81,55.86,55.78,55.84,28018.0,50.5008,50.546,50.4737,50.5279,28018.0
2021-07-14 13:00:00,55.83,55.96,55.76,55.93,86691.0,50.5189,50.6365,50.4556,50.6094,86691.0
2021-07-14 13:05:00,55.9,55.93,55.79,55.81,31149.0,50.5822,50.6094,50.4827,50.5008,31149.0
2021-07-14 13:10:00,55.8,55.87,55.76,55.78,25442.0,50.4918,50.5551,50.4556,50.4737,25442.0
2021-07-14 13:15:00,55.78,55.78,55.55,55.61,56395.0,50.4737,50.4737,50.2655,50.3198,56395.0
2021-07-14 13:20:00,55.63,55.78,55.53,55.72,47744.0,50.3379,50.4737,50.2474,50.4194,47744.0
2021-07-14 13:25:00,55.73,55.75,55.63,55.74,55615.0,50.4284,50.4465,50.3379,50.4375,55615.0
2021-07-14 13:30:00,55.75,55.87,55.73,55.74,52239.0,50.4465,50.5551,50.4284,50.4375,52239.0
2021-07-14 13:35:00,55.74,55.87,55.72,55.84,108583.0,50.4375,50.5551,50.4194,50.5279,108583.0
2021-07-14 13:40:00,55.84,55.87,55.79,55.82,34449.0,50.5279,50.5551,50.4827,50.5098,34449.0
2021-07-14 13:45:00,55.82,55.84,55.67,55.77,175272.0,50.5098,50.5279,50.3741,50.4646,175272.0
2021-07-14 13:50:00,55.78,55.79,55.71,55.78,36304.0,50.4737,50.4827,50.4103,50.4737,36304.0
2021-07-14 13:55:00,55.77,55.77,55.67,55.7,35225.0,50.4646,50.4646,50.3741,50.4013,35225.0
2021-07-14 14:00:00,55.7,55.74,55.66,55.67,27726.0,50.4013,50.4375,50.3651,50.3741,27726.0
2021-07-14 14:05:00,55.67,55.68,55.53,55.56,52102.0,50.3741,50.3832,50.2474,50.2746,52102.0
2021-07-14 14:10:00,55.56,55.67,55.56,55.65,35949.0,50.2746,50.3741,50.2746,50.356,35949.0
2021-07-14 14:15:00,55.65,55.68,55.54,55.54,20942.0,50.356,50.3832,50.2565,50.2565,20942.0
2021-07-14 14:20:00,55.53,55.54,55.44,55.45,50084.0,50.2474,50.2565,50.166,50.175,50084.0
2021-07-14 14:25:00,55.45,55.47,55.36,55.41,81810.0,50.175,50.1931,50.0936,50.1389,81810.0
2021-07-14 14:30:00,55.41,55.48,55.39,55.4,43033.0,50.1389,50.2022,50.1208,50.1298,43033.0
2021-07-14 14:35:00,55.4,55.45,55.34,55.39,123122.0,50.1298,50.175,50.0755,50.1208,123122.0
2021-07-14 14:40:00,55.4,55.52,55.36,55.47,60239.0,50.1298,50.2384,50.0936,50.1931,60239.0
2021-07-14 14:45:00,55.47,55.55,55.45,55.51,73296.0,50.1931,50.2655,50.175,50.2293,73296.0
2021-07-14 14:50:00,55.5,55.52,55.36,55.39,58303.0,50.2203,50.2384,50.0936,50.1208,58303.0
2021-07-14 14:55:00,55.39,55.41,55.36,55.37,51630.0,50.1208,50.1389,50.0936,50.1027,51630.0
2021-07-14 15:00:00,55.38,55.49,55.38,55.4,52575.0,50.1117,50.2112,50.1117,50.1298,52575.0
2021-07-14 15:05:00,55.4,55.48,55.38,55.46,33001.0,50.1298,50.2022,50.1117,50.1841,33001.0
2021-07-14 15:10:00,55.46,55.46,55.31,55.32,43480.0,50.1841,50.1841,50.0484,50.0574,43480.0
2021-07-14 15:15:00,55.32,55.35,55.28,55.3,117192.0,50.0574,50.0846,50.0212,50.0393,117192.0
2021-07-14 15:20:00,55.3,55.31,55.23,55.26,53218.0,50.0393,50.0484,49.976,50.0031,53218.0
2021-07-14 15:25:00,55.26,55.29,55.22,55.23,27385.0,50.0031,50.0303,49.9669,49.976,27385.0
2021-07-14 15:30:00,55.23,55.25,55.02,55.06,101862.0,49.976,49.9941,49.786,49.8221,101862.0
2021-07-14 15:35:00,55.06,55.13,55.04,55.06,51768.0,49.8221,49.8855,49.8041,49.8221,51768.0
2021-07-14 15:40:00,55.06,55.11,55.01,55.03,149398.0,49.8221,49.8674,49.7769,49.795,149398.0
2021-07-14 15:45:00,55.03,55.15,55.01,55.09,117441.0,49.795,49.9036,49.7769,49.8493,117441.0
2021-07-14 15:50:00,55.1,55.2,55.05,55.16,217727.0,49.8583,49.9488,49.8131,49.9126,217727.0
2021-07-14 15:55:00,55.15,55.22,55.09,55.12,432165.0,49.9036,49.9669,49.8493,49.8764,432165.0
2021-07-15 09:30:00,54.6,55.09,54.2,54.93,204719.0,49.4059,49.8493,49.044,49.7045,204719.0
2021-07-15 09:35:00,54.88,54.97,54.69,54.8,77442.0,49.6593,49.7407,49.4873,49.5869,77442.0
2021-07-15 09:40:00,54.76,54.78,54.38,54.52,69990.0,49.5507,49.5688,49.2068,49.3335,69990.0
2021-07-15 09:45:00,54.52,54.64,54.43,54.51,55564.0,49.3335,49.4421,49.2521,49.3245,55564.0
2021-07-15 09:50:00,54.51,54.66,54.42,54.5,55360.0,49.3245,49.4602,49.243,49.3154,55360.0
2021-07-15 09:55:00,54.51,54.62,54.37,54.62,46674.0,49.3245,49.424,49.1978,49.424,46674.0
2021-07-15 10:00:00,54.58,54.8,54.57,54.77,52178.0,49.3878,49.5869,49.3788,49.5597,52178.0
2021-07-15 10:05:00,54.76,54.81,54.59,54.62,55583.0,49.5507,49.5959,49.3969,49.424,55583.0
2021-07-15 10:10:00,54.62,54.65,54.5,54.58,98524.0,49.424,49.4512,49.3154,49.3878,98524.0
2021-07-15 10:15:00,54.58,54.67,54.35,54.35,143361.0,49.3878,49.4692,49.1797,49.1797,143361.0
2021-07-15 10:20:00,54.35,54.36,54.18,54.29,58950.0,49.1797,49.1887,49.0259,49.1254,58950.0
2021-07-15 10:25:00,54.27,54.31,54.14,54.17,53289.0,49.1073,49.1435,48.9897,49.0168,53289.0
2021-07-15 10:30:00,54.17,54.24,54.1,54.13,70180.0,49.0168,49.0802,48.9535,48.9806,70180.0
2021-07-15 10:35:00,54.13,54.26,54.05,54.26,52289.0,48.9806,49.0983,48.9082,49.0983,52289.0
2021-07-15 10:40:00,54.24,54.3,54.16,54.22,86391.0,49.0802,49.1344,49.0078,49.0621,86391.0
2021-07-15 10:45:00,54.22,54.56,54.19,54.56,96775.0,49.0621,49.3697,49.0349,49.3697,96775.0
2021-07-15 10:50:00,54.55,54.68,54.49,54.61,129838.0,49.3607,49.4783,49.3064,49.415,129838.0
2021-07-15 10:55:00,54.6,54.73,54.6,54.7,75517.0,49.4059,49.5235,49.4059,49.4964,75517.0
2021-07-15 11:00:00,54.69,54.83,54.45,54.54,101982.0,49.4873,49.614,49.2702,49.3516,101982.0
2021-07-15 11:05:00,54.56,54.66,54.53,54.6,46779.0,49.3697,49.4602,49.3426,49.4059,46779.0
2021-07-15 11:10:00,54.59,54.64,54.54,54.59,38425.0,49.3969,49.4421,49.3516,49.3969,38425.0
2021-07-15 11:15:00,54.6,54.71,54.59,54.68,54949.0,49.4059,49.5054,49.3969,49.4783,54949.0
2021-07-15 11:20:00,54.67,54.83,54.65,54.8,73685.0,49.4692,49.614,49.4512,49.5869,73685.0
2021-07-15 11:25:00,54.81,54.92,54.71,54.92,98415.0,49.5959,49.6955,49.5054,49.6955,98415.0
2021-07-15 11:30:00,54.92,54.97,54.75,54.78,177702.0,49.6955,49.7407,49.5416,49.5688,177702.0
2021-07-15 11:35:00,54.77,55.05,54.75,55.01,45432.0,49.5597,49.8131,49.5416,49.7769,45432.0
2021-07-15 11:40:00,55.0,55.1,54.98,55.09,27900.0,49.7679,49.8583,49.7498,49.8493,27900.0
2021-07-15 11:45:00,55.09,55.12,54.99,55.09,39302.0,49.8493,49.8764,49.7588,49.8493,39302.0
2021-07-15 11:50:00,55.1,55.17,55.06,55.14,56942.0,49.8583,49.9217,49.8221,49.8945,56942.0
2021-07-15 11:55:00,55.12,55.14,54.97,54.97,58501.0,49.8764,49.8945,49.7407,49.7407,58501.0
2021-07-15 12:00:00,54.97,55.02,54.92,54.92,31826.0,49.7407,49.786,49.6955,49.6955,31826.0
2021-07-15 12:05:00,54.92,54.94,54.8,54.8,25108.0,49.6955,49.7136,49.5869,49.5869,25108.0
2021-07-15 12:10:00,54.81,55.02,54.81,54.97,85768.0,49.5959,49.786,49.5959,49.7407,85768.0
2021-07-15 12:15:00,54.98,55.0,54.83,54.85,28133.0,49.7498,49.7679,49.614,49.6321,28133.0
2021-07-15 12:20:00,54.83,54.88,54.8,54.87,18115.0,49.614,49.6593,49.5869,49.6502,18115.0
2021-07-15 12:25:00,54.88,54.93,54.84,54.86,20544.0,49.6593,49.7045,49.6231,49.6412,20544.0
2021-07-15 12:30:00,54.86,54.87,54.8,54.81,21896.0,49.6412,49.6502,49.5869,49.5959,21896.0
2021-07-15 12:35:00,54.81,54.81,54.71,54.73,18615.0,49.5959,49.5959,49.5054,49.5235,18615.0
2021-07-15 12:40:00,54.73,54.77,54.7,54.77,19347.0,49.5235,49.5597,49.4964,49.5597,19347.0
2021-07-15 12:45:00,54.77,54.77,54.63,54.71,30755.0,49.5597,49.5597,49.4331,49.5054,30755.0
2021-07-15 12:50:00,54.7,54.77,54.69,54.73,28568.0,49.4964,49.5597,49.4873,49.5235,28568.0
2021-07-15 12:55:00,54.71,54.71,54.63,54.64,15352.0,49.5054,49.5054,49.4331,49.4421,15352.0
2021-07-15 13:00:00,54.64,54.66,54.56,54.62,37790.0,49.4421,49.4602,49.3697,49.424,37790.0
2021-07-15 13:05:00,54.61,54.65,54.59,54.59,20939.0,49.415,49.4512,49.3969,49.3969,20939.0
2021-07-15 13:10:00,54.59,54.6,54.48,54.49,21293.0,49.3969,49.4059,49.2973,49.3064,21293.0
2021-07-15 13:15:00,54.5,54.52,54.38,54.39,19921.0,49.3154,49.3335,49.2068,49.2159,19921.0
2021-07-15 13:20:00,54.38,54.48,54.37,54.39,36992.0,49.2068,49.2973,49.1978,49.2159,36992.0
2021-07-15 13:25:00,54.38,54.53,54.38,54.48,20266.0,49.2068,49.3426,49.2068,49.2973,20266.0
2021-07-15 13:30:00,54.49,54.49,54.31,54.31,44440.0,49.3064,49.3064,49.1435,49.1435,44440.0
2021-07-15 13:35:00,54.31,54.35,54.27,54.29,48948.0,49.1435,49.1797,49.1073,49.1254,48948.0
2021-07-15 13:40:00,54.3,54.33,54.17,54.19,33572.0,49.1344,49.1616,49.0168,49.0349,33572.0
2021-07-15 13:45:00,54.2,54.24,54.14,54.17,22074.0,49.044,49.0802,48.9897,49.0168,22074.0
2021-07-15 13:50:00,54.16,54.24,54.14,54.15,33095.0,49.0078,49.0802,48.9897,48.9987,33095.0
2021-07-15 13:55:00,54.14,54.18,54.09,54.09,32601.0,48.9897,49.0259,48.9444,48.9444,32601.0
2021-07-15 14:00:00,54.06,54.19,54.05,54.06,31453.0,48.9173,49.0349,48.9082,48.9173,31453.0
2021-07-15 14:05:00,54.06,54.12,54.02,54.11,46922.0,48.9173,48.9716,48.8811,48.9625,46922.0
2021-07-15 14:10:00,54.1,54.15,54.06,54.12,33275.0,48.9535,48.9987,48.9173,48.9716,33275.0
2021-07-15 14:15:00,54.1,54.27,54.09,54.26,20088.0,48.9535,49.1073,48.9444,49.0983,20088.0
2021-07-15 14:20:00,54.25,54.36,54.24,54.36,18574.0,49.0892,49.1887,49.0802,49.1887,18574.0
2021-07-15 14:25:00,54.36,54.36,54.22,54.27,35370.0,49.1887,49.1887,49.0621,49.1073,35370.0
2021-07-15 14:30:00,54.27,54.28,54.11,54.14,105681.0,49.1073,49.1163,48.9625,48.9897,105681.0
2021-07-15 14:35:00,54.14,54.24,54.12,54.23,27770.0,48.9897,49.0802,48.9716,49.0711,27770.0
2021-07-15 14:40:00,54.23,54.31,54.21,54.3,28841.0,49.0711,49.1435,49.053,49.1344,28841.0
2021-07-15 14:45:00,54.31,54.31,54.2,54.28,26531.0,49.1435,49.1435,49.044,49.1163,26531.0
2021-07-15 14:50:00,54.3,54.31,54.23,54.23,25636.0,49.1344,49.1435,49.0711,49.0711,25636.0
2021-07-15 14:55:00,54.22,54.31,54.22,54.29,32566.0,49.0621,49.1435,49.0621,49.1254,32566.0
2021-07-15 15:00:00,54.28,54.32,54.25,54.28,34297.0,49.1163,49.1525,49.0892,49.1163,34297.0
2021-07-15 15:05:00,54.28,54.29,54.21,54.23,35261.0,49.1163,49.1254,49.053,49.0711,35261.0
2021-07-15 15:10:00,54.23,54.24,54.16,54.19,34718.0,49.0711,49.0802,49.0078,49.0349,34718.0
2021-07-15 15:15:00,54.19,54.24,54.18,54.23,51981.0,49.0349,49.0802,49.0259,49.0711,51981.0
2021-07-15 15:20:00,54.22,54.27,54.14,54.26,43173.0,49.0621,49.1073,48.9897,49.0983,43173.0
2021-07-15 15:25:00,54.27,54.3,54.22,54.26,40454.0,49.1073,49.1344,49.0621,49.0983,40454.0
2021-07-15 15:30:00,54.25,54.3,54.23,54.25,39835.0,49.0892,49.1344,49.0711,49.0892,39835.0
2021-07-15 15:35:00,54.25,54.3,54.22,54.29,62314.0,49.0892,49.1344,49.0621,49.1254,62314.0
2021-07-15 15:40:00,54.29,54.31,54.17,54.24,94313.0,49.1254,49.1435,49.0168,49.0802,94313.0
2021-07-15 15:45:00,54.25,54.3,54.17,54.22,136935.0,49.0892,49.1344,49.0168,49.0621,136935.0
2021-07-15 15:50:00,54.21,54.37,54.21,54.3,201163.0,49.053,49.1978,49.053,49.1344,201163.0
2021-07-15 15:55:00,54.31,54.32,54.2,54.25,315546.0,49.1435,49.1525,49.044,49.0892,315546.0
2021-07-16 09:30:00,54.68,54.83,54.56,54.72,180037.0,49.4783,49.614,49.3697,49.5145,180037.0
2021-07-16 09:35:00,54.71,54.72,54.37,54.46,40798.0,49.5054,49.5145,49.1978,49.2792,40798.0
2021-07-16 09:40:00,54.45,54.54,54.31,54.45,72597.0,49.2702,49.3516,49.1435,49.2702,72597.0
2021-07-16 09:45:00,54.47,54.49,54.16,54.22,39308.0,49.2883,49.3064,49.0078,49.0621,39308.0
2021-07-16 09:50:00,54.2,54.4,54.2,54.38,44896.0,49.044,49.2249,49.044,49.2068,44896.0
2021-07-16 09:55:00,54.39,54.42,54.26,54.39,21726.0,49.2159,49.243,49.0983,49.2159,21726.0
2021-07-16 10:00:00,54.37,54.41,54.16,54.27,89117.0,49.1978,49.234,49.0078,49.1073,89117.0
2021-07-16 10:05:00,54.27,54.27,54.1,54.15,44676.0,49.1073,49.1073,48.9535,48.9987,44676.0
2021-07-16 10:10:00,54.15,54.21,53.98,54.01,131255.0,48.9987,49.053,48.8449,48.872,131255.0
2021-07-16 10:15:00,53.99,54.02,53.89,53.93,52044.0,48.8539,48.8811,48.7634,48.7996,52044.0
2021-07-16 10:20:00,53.95,54.03,53.84,53.88,63543.0,48.8177,48.8901,48.7182,48.7544,63543.0
2021-07-16 10:25:00,53.86,53.88,53.68,53.72,42836.0,48.7363,48.7544,48.5734,48.6096,42836.0
2021-07-16 10:30:00,53.7,53.86,53.65,53.84,56938.0,48.5915,48.7363,48.5463,48.7182,56938.0
2021-07-16 10:35:00,53.83,53.85,53.62,53.73,50025.0,48.7092,48.7273,48.5191,48.6187,50025.0
2021-07-16 10:40:00,53.72,53.72,53.51,53.53,73200.0,48.6096,48.6096,48.4196,48.4377,73200.0
2021-07-16 10:45:00,53.55,53.75,53.52,53.58,129581.0,48.4558,48.6368,48.4286,48.4829,129581.0
2021-07-16 10:50:00,53.62,53.85,53.57,53.84,47766.0,48.5191,48.7273,48.4739,48.7182,47766.0
2021-07-16 10:55:00,53.84,54.05,53.8,54.05,52726.0,48.7182,48.9082,48.682,48.9082,52726.0
2021-07-16 11:00:00,54.04,54.12,53.83,53.83,58829.0,48.8992,48.9716,48.7092,48.7092,58829.0
2021-07-16 11:05:00,53.82,54.02,53.81,54.0,47410.0,48.7001,48.8811,48.6911,48.863,47410.0
2021-07-16 11:10:00,54.0,54.09,53.99,54.06,20175.0,48.863,48.9444,48.8539,48.9173,20175.0
2021-07-16 11:15:00,54.05,54.08,53.91,54.05,69484.0,48.9082,48.9354,48.7815,48.9082,69484.0
2021-07-16 11:20:00,54.06,54.2,54.04,54.2,57698.0,48.9173,49.044,48.8992,49.044,57698.0
2021-07-16 11:25:00,54.2,54.26,54.15,54.22,90162.0,49.044,49.0983,48.9987,49.0621,90162.0
2021-07-16 11:30:00,54.22,54.33,54.2,54.33,60780.0,49.0621,49.1616,49.044,49.1616,60780.0
2021-07-16 11:35:00,54.34,54.4,54.3,54.36,69750.0,49.1706,49.2249,49.1344,49.1887,69750.0
2021-07-16 11:40:00,54.36,54.39,54.29,54.37,43253.0,49.1887,49.2159,49.1254,49.1978,43253.0
2021-07-16 11:45:00,54.38,54.39,54.21,54.22,62317.0,49.2068,49.2159,49.053,49.0621,62317.0
2021-07-16 11:50:00,54.23,54.25,54.14,54.16,105835.0,49.0711,49.0892,48.9897,49.0078,105835.0
2021-07-16 11:55:00,54.17,54.24,54.15,54.22,64382.0,49.0168,49.0802,48.9987,49.0621,64382.0
2021-07-16 12:00:00,54.23,54.23,54.09,54.16,65706.0,49.0711,49.0711,48.9444,49.0078,65706.0
2021-07-16 12:05:00,54.17,54.18,54.13,54.17,25196.0,49.0168,49.0259,48.9806,49.0168,25196.0
2021-07-16 12:10:00,54.17,54.26,54.16,54.24,25539.0,49.0168,49.0983,49.0078,49.0802,25539.0
2021-07-16 12:15:00,54.24,54.24,54.19,54.21,25364.0,49.0802,49.0802,49.0349,49.053,25364.0
2021-07-16 12:20:00,54.21,54.21,53.99,53.99,57369.0,49.053,49.053,48.8539,48.8539,57369.0
2021-07-16 12:25:00,53.97,53.98,53.87,53.91,47974.0,48.8358,48.8449,48.7454,48.7815,47974.0
2021-07-16 12:30:00,53.9,53.94,53.84,53.9,63253.0,48.7725,48.8087,48.7182,48.7725,63253.0
2021-07-16 12:35:00,53.9,53.92,53.86,53.87,14684.0,48.7725,48.7906,48.7363,48.7454,14684.0
2021-07-16 12:40:00,53.88,54.1,53.88,54.09,113554.0,48.7544,48.9535,48.7544,48.9444,113554.0
2021-07-16 12:45:00,54.08,54.15,53.91,53.98,98578.0,48.9354,48.9987,48.7815,48.8449,98578.0
2021-07-16 12:50:00,53.99,54.1,53.96,53.98,44798.0,48.8539,48.9535,48.8268,48.8449,44798.0
2021-07-16 12:55:00,53.98,54.01,53.91,53.97,20632.0,48.8449,48.872,48.7815,48.8358,20632.0
2021-07-16 13:00:00,53.97,54.02,53.94,53.97,38983.0,48.8358,48.8811,48.8087,48.8358,38983.0
2021-07-16 13:05:00,53.97,53.97,53.89,53.91,23049.0,48.8358,48.8358,48.7634,48.7815,23049.0
2021-07-16 13:10:00,53.9,53.9,53.72,53.79,19632.0,48.7725,48.7725,48.6096,48.673,19632.0
2021-07-16 13:15:00,53.77,53.83,53.75,53.81,26662.0,48.6549,48.7092,48.6368,48.6911,26662.0
2021-07-16 13:20:00,53.81,53.84,53.75,53.75,19440.0,48.6911,48.7182,48.6368,48.6368,19440.0
2021-07-16 13:25:00,53.76,53.77,53.71,53.73,24434.0,48.6458,48.6549,48.6006,48.6187,24434.0
2021-07-16 13:30:00,53.72,53.74,53.63,53.64,32640.0,48.6096,48.6277,48.5282,48.5372,32640.0
2021-07-16 13:35:00,53.64,53.71,53.6,53.66,22103.0,48.5372,48.6006,48.501,48.5553,22103.0
2021-07-16 13:40:00,53.67,53.67,53.53,53.55,35168.0,48.5644,48.5644,48.4377,48.4558,35168.0
2021-07-16 13:45:00,53.54,53.57,53.47,53.49,57671.0,48.4467,48.4739,48.3834,48.4015,57671.0
2021-07-16 13:50:00,53.5,53.54,53.47,53.48,16634.0,48.4106,48.4467,48.3834,48.3925,16634.0
2021-07-16 13:55:00,53.47,53.53,53.41,53.48,81469.0,48.3834,48.4377,48.3291,48.3925,81469.0
2021-07-16 14:00:00,53.5,53.5,53.35,53.41,80642.0,48.4106,48.4106,48.2748,48.3291,80642.0
2021-07-16 14:05:00,53.4,53.51,53.39,53.43,33931.0,48.3201,48.4196,48.311,48.3472,33931.0
2021-07-16 14:10:00,53.43,53.44,53.37,53.41,20756.0,48.3472,48.3563,48.2929,48.3291,20756.0
2021-07-16 14:15:00,53.42,53.51,53.41,53.45,39809.0,48.3382,48.4196,48.3291,48.3653,39809.0
2021-07-16 14:20:00,53.45,53.57,53.41,53.57,88641.0,48.3653,48.4739,48.3291,48.4739,88641.0
2021-07-16 14:25:00,53.57,53.6,53.42,53.42,163655.0,48.4739,48.501,48.3382,48.3382,163655.0
2021-07-16 14:30:00,53.42,53.54,53.42,53.51,32745.0,48.3382,48.4467,48.3382,48.4196,32745.0
2021-07-16 14:35:00,53.52,53.54,53.44,53.45,30091.0,48.4286,48.4467,48.3563,48.3653,30091.0
2021-07-16 14:40:00,53.46,53.49,53.39,53.42,21061.0,48.3744,48.4015,48.311,48.3382,21061.0
2021-07-16 14:45:00,53.42,53.43,53.32,53.32,58275.0,48.3382,48.3472,48.2477,48.2477,58275.0
2021-07-16 14:50:00,53.31,53.35,53.29,53.29,19509.0,48.2386,48.2748,48.2205,48.2205,19509.0
2021-07-16 14:55:00,53.3,53.31,53.24,53.29,23045.0,48.2296,48.2386,48.1753,48.2205,23045.0
2021-07-16 15:00:00,53.28,53.28,53.15,53.17,31419.0,48.2115,48.2115,48.0938,48.1119,31419.0
2021-07-16 15:05:00,53.17,53.22,53.14,53.21,33418.0,48.1119,48.1572,48.0848,48.1481,33418.0
2021-07-16 15:10:00,53.21,53.26,53.16,53.25,22464.0,48.1481,48.1934,48.1029,48.1843,22464.0
2021-07-16 15:15:00,53.25,53.33,53.21,53.33,26768.0,48.1843,48.2567,48.1481,48.2567,26768.0
2021-07-16 15:20:00,53.33,53.39,53.31,53.33,28579.0,48.2567,48.311,48.2386,48.2567,28579.0
2021-07-16 15:25:00,53.34,53.36,53.27,53.36,81273.0,48.2658,48.2839,48.2024,48.2839,81273.0
2021-07-16 15:30:00,53.35,53.37,53.27,53.34,80029.0,48.2748,48.2929,48.2024,48.2658,80029.0
2021-07-16 15:35:00,53.32,53.32,53.19,53.22,48577.0,48.2477,48.2477,48.13,48.1572,48577.0
2021-07-16 15:40:00,53.22,53.35,53.21,53.27,70844.0,48.1572,48.2748,48.1481,48.2024,70844.0
2021-07-16 15:45:00,53.28,53.31,53.22,53.28,80735.0,48.2115,48.2386,48.1572,48.2115,80735.0
2021-07-16 15:50:00,53.27,53.33,53.22,53.33,78964.0,48.2024,48.2567,48.1572,48.2567,78964.0
2021-07-16 15:55:00,53.33,53.37,53.23,53.26,298036.0,48.2567,48.2929,48.1662,48.1934,298036.0
2021-07-19 09:30:00,51.37,51.78,51.05,51.55,302118.0,46.4832,46.8542,46.1936,46.6461,302118.0
2021-07-19 09:35:00,51.56,51.79,51.38,51.4,133143.0,46.6551,46.8632,46.4922,46.5103,133143.0
2021-07-19 09:40:00,51.38,51.38,50.98,51.07,223325.0,46.4922,46.4922,46.1303,46.2117,223325.0
2021-07-19 09:45:00,51.05,51.13,50.75,50.77,189608.0,46.1936,46.266,45.9222,45.9403,189608.0
2021-07-19 09:50:00,50.74,50.8,50.47,50.47,223645.0,45.9131,45.9674,45.6688,45.6688,223645.0
2021-07-19 09:55:00,50.48,50.62,50.32,50.49,113498.0,45.6778,45.8045,45.5331,45.6869,113498.0
2021-07-19 10:00:00,50.48,50.49,50.23,50.41,77367.0,45.6778,45.6869,45.4516,45.6145,77367.0
2021-07-19 10:05:00,50.41,50.74,50.26,50.72,84306.0,45.6145,45.9131,45.4788,45.895,84306.0
2021-07-19 10:10:00,50.7,50.76,50.34,50.4,70300.0,45.8769,45.9312,45.5512,45.6055,70300.0
2021-07-19 10:15:00,50.39,50.41,50.23,50.32,56403.0,45.5964,45.6145,45.4516,45.5331,56403.0
2021-07-19 10:20:00,50.3,50.66,50.19,50.48,122683.0,45.515,45.8407,45.4154,45.6778,122683.0
2021-07-19 10:25:00,50.46,50.52,50.35,50.48,94763.0,45.6597,45.714,45.5602,45.6778,94763.0
2021-07-19 10:30:00,50.46,50.63,50.37,50.61,188974.0,45.6597,45.8136,45.5783,45.7955,188974.0
2021-07-19 10:35:00,50.62,50.76,50.39,50.74,85405.0,45.8045,45.9312,45.5964,45.9131,85405.0
2021-07-19 10:40:00,50.74,51.02,50.68,50.98,56060.0,45.9131,46.1665,45.8588,46.1303,56060.0
2021-07-19 10:45:00,50.98,51.23,50.95,51.19,99691.0,46.1303,46.3565,46.1031,46.3203,99691.0
2021-07-19 10:50:00,51.17,51.17,50.86,50.86,167918.0,46.3022,46.3022,46.0217,46.0217,167918.0
2021-07-19 10:55:00,50.87,50.91,50.69,50.87,133374.0,46.0307,46.0669,45.8679,46.0307,133374.0
2021-07-19 11:00:00,50.88,51.13,50.77,51.09,100696.0,46.0398,46.266,45.9403,46.2298,100696.0
2021-07-19 11:05:00,51.1,51.25,51.0,51.25,231469.0,46.2389,46.3746,46.1484,46.3746,231469.0
2021-07-19 11:10:00,51.26,51.35,51.17,51.32,109687.0,46.3836,46.4651,46.3022,46.4379,109687.0
2021-07-19 11:15:00,51.3,51.48,51.28,51.39,95019.0,46.4198,46.5827,46.4017,46.5013,95019.0
2021-07-19 11:20:00,51.39,51.4,51.08,51.17,77017.0,46.5013,46.5103,46.2208,46.3022,77017.0
2021-07-19 11:25:00,51.17,51.19,51.06,51.13,41075.0,46.3022,46.3203,46.2027,46.266,41075.0
2021-07-19 11:30:00,51.12,51.47,51.1,51.43,66784.0,46.257,46.5737,46.2389,46.5375,66784.0
2021-07-19 11:35:00,51.44,51.49,51.35,51.47,45408.0,46.5465,46.5918,46.4651,46.5737,45408.0
2021-07-19 11:40:00,51.47,51.47,51.21,51.25,35915.0,46.5737,46.5737,46.3384,46.3746,35915.0
2021-07-19 11:45:00,51.25,51.37,51.2,51.22,66468.0,46.3746,46.4832,46.3293,46.3474,66468.0
2021-07-19 11:50:00,51.23,51.34,51.16,51.29,64500.0,46.3565,46.456,46.2932,46.4108,64500.0
2021-07-19 11:55:00,51.29,51.5,51.27,51.44,52568.0,46.4108,46.6008,46.3927,46.5465,52568.0
2021-07-19 12:00:00,51.46,51.46,51.16,51.28,37732.0,46.5646,46.5646,46.2932,46.4017,37732.0
2021-07-19 12:05:00,51.27,51.28,51.16,51.17,36093.0,46.3927,46.4017,46.2932,46.3022,36093.0
2021-07-19 12:10:00,51.15,51.2,51.1,51.18,48288.0,46.2841,46.3293,46.2389,46.3113,48288.0
2021-07-19 12:15:00,51.17,51.3,51.07,51.1,42992.0,46.3022,46.4198,46.2117,46.2389,42992.0
2021-07-19 12:20:00,51.1,51.17,51.03,51.16,48947.0,46.2389,46.3022,46.1755,46.2932,48947.0
2021-07-19 12:25:00,51.15,51.18,50.99,51.09,58156.0,46.2841,46.3113,46.1393,46.2298,58156.0
2021-07-19 12:30:00,51.08,51.09,51.0,51.04,42846.0,46.2208,46.2298,46.1484,46.1846,42846.0
2021-07-19 12:35:00,51.04,51.05,50.88,50.88,33251.0,46.1846,46.1936,46.0398,46.0398,33251.0
2021-07-19 12:40:00,50.89,50.89,50.76,50.78,32052.0,46.0488,46.0488,45.9312,45.9493,32052.0
2021-07-19 12:45:00,50.78,50.85,50.72,50.76,53813.0,45.9493,46.0126,45.895,45.9312,53813.0
2021-07-19 12:50:00,50.77,50.9,50.69,50.87,69744.0,45.9403,46.0579,45.8679,46.0307,69744.0
2021-07-19 12:55:00,50.86,50.9,50.73,50.9,61314.0,46.0217,46.0579,45.9041,46.0579,61314.0
2021-07-19 13:00:00,50.89,51.12,50.85,51.08,54036.0,46.0488,46.257,46.0126,46.2208,54036.0
2021-07-19 13:05:00,51.1,51.12,50.98,51.07,40031.0,46.2389,46.257,46.1303,46.2117,40031.0
2021-07-19 13:10:00,51.06,51.13,50.89,51.02,86446.0,46.2027,46.266,46.0488,46.1665,86446.0
2021-07-19 13:15:00,51.02,51.12,50.94,51.02,73770.0,46.1665,46.257,46.0941,46.1665,73770.0
2021-07-19 13:20:00,51.01,51.05,50.91,50.96,55950.0,46.1574,46.1936,46.0669,46.1122,55950.0
2021-07-19 13:25:00,50.96,51.04,50.85,51.04,63105.0,46.1122,46.1846,46.0126,46.1846,63105.0
2021-07-19 13:30:00,51.03,51.03,50.9,50.97,37693.0,46.1755,46.1755,46.0579,46.1212,37693.0
2021-07-19 13:35:00,50.96,51.13,50.95,51.04,54836.0,46.1122,46.266,46.1031,46.1846,54836.0
2021-07-19 13:40:00,51.05,51.07,50.86,50.87,75969.0,46.1936,46.2117,46.0217,46.0307,75969.0
2021-07-19 13:45:00,50.87,50.97,50.77,50.77,49105.0,46.0307,46.1212,45.9403,45.9403,49105.0
2021-07-19 13:50:00,50.77,50.9,50.71,50.89,68453.0,45.9403,46.0579,45.886,46.0488,68453.0
2021-07-19 13:55:00,50.9,50.9,50.74,50.78,53924.0,46.0579,46.0579,45.9131,45.9493,53924.0
2021-07-19 14:00:00,50.77,51.12,50.77,51.01,75947.0,45.9403,46.257,45.9403,46.1574,75947.0
2021-07-19 14:05:00,51.02,51.03,50.86,50.88,35034.0,46.1665,46.1755,46.0217,46.0398,35034.0
2021-07-19 14:10:00,50.87,51.02,50.85,50.92,42537.0,46.0307,46.1665,46.0126,46.076,42537.0
2021-07-19 14:15:00,50.92,50.96,50.87,50.96,52641.0,46.076,46.1122,46.0307,46.1122,52641.0
2021-07-19 14:20:00,50.96,50.98,50.89,50.9,37698.0,46.1122,46.1303,46.0488,46.0579,37698.0
2021-07-19 14:25:00,50.9,51.02,50.84,50.99,49075.0,46.0579,46.1665,46.0036,46.1393,49075.0
2021-07-19 14:30:00,51.0,51.02,50.82,50.96,53443.0,46.1484,46.1665,45.9855,46.1122,53443.0
2021-07-19 14:35:00,50.97,50.98,50.85,50.93,39170.0,46.1212,46.1303,46.0126,46.085,39170.0
2021-07-19 14:40:00,50.93,50.97,50.88,50.9,60562.0,46.085,46.1212,46.0398,46.0579,60562.0
2021-07-19 14:45:00,50.9,50.93,50.86,50.91,53626.0,46.0579,46.085,46.0217,46.0669,53626.0
2021-07-19 14:50:00,50.92,51.02,50.79,50.83,69347.0,46.076,46.1665,45.9584,45.9945,69347.0
2021-07-19 14:55:00,50.82,50.91,50.76,50.8,51081.0,45.9855,46.0669,45.9312,45.9674,51081.0
2021-07-19 15:00:00,50.8,50.89,50.76,50.88,41692.0,45.9674,46.0488,45.9312,46.0398,41692.0
2021-07-19 15:05:00,50.88,50.98,50.82,50.95,125188.0,46.0398,46.1303,45.9855,46.1031,125188.0
2021-07-19 15:10:00,50.94,50.99,50.66,50.66,309326.0,46.0941,46.1393,45.8407,45.8407,309326.0
2021-07-19 15:15:00,50.65,50.66,50.5,50.54,86502.0,45.8317,45.8407,45.6959,45.7321,86502.0
2021-07-19 15:20:00,50.54,50.68,50.54,50.59,97987.0,45.7321,45.8588,45.7321,45.7774,97987.0
2021-07-19 15:25:00,50.59,50.72,50.59,50.66,123293.0,45.7774,45.895,45.7774,45.8407,123293.0
2021-07-19 15:30:00,50.66,50.76,50.61,50.68,147456.0,45.8407,45.9312,45.7955,45.8588,147456.0
2021-07-19 15:35:00,50.68,50.74,50.62,50.66,118184.0,45.8588,45.9131,45.8045,45.8407,118184.0
2021-07-19 15:40:00,50.65,50.66,50.47,50.55,199484.0,45.8317,45.8407,45.6688,45.7412,199484.0
2021-07-19 15:45:00,50.57,50.71,50.53,50.68,162184.0,45.7593,45.886,45.7231,45.8588,162184.0
2021-07-19 15:50:00,50.67,50.75,50.58,50.66,302903.0,45.8498,45.9222,45.7683,45.8407,302903.0
2021-07-19 15:55:00,50.66,50.92,50.66,50.9,432908.0,45.8407,46.076,45.8407,46.0579,432908.0
2021-07-20 09:30:00,51.07,51.23,50.5,50.8,148406.0,46.2117,46.3565,45.6959,45.9674,148406.0
2021-07-20 09:35:00,50.82,50.91,50.48,50.6,71169.0,45.9855,46.0669,45.6778,45.7864,71169.0
2021-07-20 09:40:00,50.59,50.84,50.46,50.81,54172.0,45.7774,46.0036,45.6597,45.9764,54172.0
2021-07-20 09:45:00,50.82,50.93,50.59,50.92,44083.0,45.9855,46.085,45.7774,46.076,44083.0
2021-07-20 09:50:00,50.91,51.06,50.72,51.01,54382.0,46.0669,46.2027,45.895,46.1574,54382.0
2021-07-20 09:55:00,50.99,51.21,50.98,51.12,73430.0,46.1393,46.3384,46.1303,46.257,73430.0
2021-07-20 10:00:00,51.13,51.24,51.07,51.19,98399.0,46.266,46.3655,46.2117,46.3203,98399.0
2021-07-20 10:05:00,51.17,51.29,51.05,51.15,43682.0,46.3022,46.4108,46.1936,46.2841,43682.0
2021-07-20 10:10:00,51.14,51.35,51.05,51.35,41968.0,46.2751,46.4651,46.1936,46.4651,41968.0
2021-07-20 10:15:00,51.35,51.6,51.35,51.6,69637.0,46.4651,46.6913,46.4651,46.6913,69637.0
2021-07-20 10:20:00,51.57,51.82,51.56,51.81,36555.0,46.6642,46.8904,46.6551,46.8813,36555.0
2021-07-20 10:25:00,51.83,52.07,51.82,52.05,81054.0,46.8994,47.1166,46.8904,47.0985,81054.0
2021-07-20 10:30:00,52.04,52.18,51.92,51.96,59062.0,47.0894,47.2161,46.9809,47.0171,59062.0
2021-07-20 10:35:00,51.95,52.02,51.76,51.9,50740.0,47.008,47.0713,46.8361,46.9628,50740.0
2021-07-20 10:40:00,51.91,51.93,51.78,51.82,37799.0,46.9718,46.9899,46.8542,46.8904,37799.0
2021-07-20 10:45:00,51.82,51.89,51.7,51.88,60893.0,46.8904,46.9537,46.7818,46.9447,60893.0
2021-07-20 10:50:00,51.91,52.03,51.91,51.99,40531.0,46.9718,47.0804,46.9718,47.0442,40531.0
2021-07-20 10:55:00,52.0,52.16,51.91,52.15,23509.0,47.0532,47.198,46.9718,47.189,23509.0
2021-07-20 11:00:00,52.14,52.24,52.09,52.17,30793.0,47.1799,47.2704,47.1347,47.2071,30793.0
2021-07-20 11:05:00,52.17,52.2,51.89,51.98,46975.0,47.2071,47.2342,46.9537,47.0351,46975.0
2021-07-20 11:10:00,51.98,52.1,51.97,52.06,33245.0,47.0351,47.1437,47.0261,47.1075,33245.0
2021-07-20 11:15:00,52.07,52.07,51.9,51.93,31952.0,47.1166,47.1166,46.9628,46.9899,31952.0
2021-07-20 11:20:00,51.93,52.03,51.89,51.9,36085.0,46.9899,47.0804,46.9537,46.9628,36085.0
2021-07-20 11:25:00,51.91,51.94,51.81,51.81,31924.0,46.9718,46.999,46.8813,46.8813,31924.0
2021-07-20 11:30:00,51.81,51.87,51.76,51.84,44090.0,46.8813,46.9356,46.8361,46.9085,44090.0
2021-07-20 11:35:00,51.83,51.91,51.78,51.84,31088.0,46.8994,46.9718,46.8542,46.9085,31088.0
2021-07-20 11:40:00,51.86,52.02,51.85,52.01,22026.0,46.9266,47.0713,46.9175,47.0623,22026.0
2021-07-20 11:45:00,52.02,52.11,51.99,52.08,18593.0,47.0713,47.1528,47.0442,47.1256,18593.0
2021-07-20 11:50:00,52.11,52.16,52.08,52.14,26275.0,47.1528,47.198,47.1256,47.1799,26275.0
2021-07-20 11:55:00,52.11,52.15,52.09,52.14,25479.0,47.1528,47.189,47.1347,47.1799,25479.0
2021-07-20 12:00:00,52.15,52.19,51.87,51.89,33431.0,47.189,47.2252,46.9356,46.9537,33431.0
2021-07-20 12:05:00,51.89,51.89,51.73,51.79,33819.0,46.9537,46.9537,46.8089,46.8632,33819.0
2021-07-20 12:10:00,51.78,51.83,51.69,51.78,64824.0,46.8542,46.8994,46.7727,46.8542,64824.0
2021-07-20 12:15:00,51.79,51.96,51.78,51.91,31265.0,46.8632,47.0171,46.8542,46.9718,31265.0
2021-07-20 12:20:00,51.91,51.97,51.86,51.94,39453.0,46.9718,47.0261,46.9266,46.999,39453.0
2021-07-20 12:25:00,51.93,51.98,51.9,51.96,16907.0,46.9899,47.0351,46.9628,47.0171,16907.0
2021-07-20 12:30:00,51.95,52.03,51.91,52.02,31276.0,47.008,47.0804,46.9718,47.0713,31276.0
2021-07-20 12:35:00,52.02,52.13,52.01,52.13,34516.0,47.0713,47.1709,47.0623,47.1709,34516.0
2021-07-20 12:40:00,52.13,52.23,52.13,52.18,17067.0,47.1709,47.2614,47.1709,47.2161,17067.0
2021-07-20 12:45:00,52.18,52.23,52.09,52.17,24197.0,47.2161,47.2614,47.1347,47.2071,24197.0
2021-07-20 12:50:00,52.18,52.27,52.15,52.16,29580.0,47.2161,47.2976,47.189,47.198,29580.0
2021-07-20 12:55:00,52.16,52.16,52.07,52.11,30866.0,47.198,47.198,47.1166,47.1528,30866.0
2021-07-20 13:00:00,52.12,52.15,51.88,51.88,39831.0,47.1618,47.189,46.9447,46.9447,39831.0
2021-07-20 13:05:00,51.89,51.91,51.78,51.78,25029.0,46.9537,46.9718,46.8542,46.8542,25029.0
2021-07-20 13:10:00,51.75,51.91,51.75,51.86,42283.0,46.827,46.9718,46.827,46.9266,42283.0
2021-07-20 13:15:00,51.85,51.86,51.71,51.73,34196.0,46.9175,46.9266,46.7908,46.8089,34196.0
2021-07-20 13:20:00,51.74,51.78,51.64,51.65,47987.0,46.818,46.8542,46.7275,46.7365,47987.0
2021-07-20 13:25:00,51.64,51.68,51.58,51.65,94319.0,46.7275,46.7637,46.6732,46.7365,94319.0
2021-07-20 13:30:00,51.65,51.76,51.63,51.67,18393.0,46.7365,46.8361,46.7184,46.7546,18393.0
2021-07-20 13:35:00,51.67,51.75,51.65,51.68,20079.0,46.7546,46.827,46.7365,46.7637,20079.0
2021-07-20 13:40:00,51.68,51.74,51.6,51.6,24243.0,46.7637,46.818,46.6913,46.6913,24243.0
2021-07-20 13:45:00,51.62,51.69,51.6,51.61,16808.0,46.7094,46.7727,46.6913,46.7003,16808.0
2021-07-20 13:50:00,51.62,51.64,51.58,51.63,13570.0,46.7094,46.7275,46.6732,46.7184,13570.0
2021-07-20 13:55:00,51.64,51.75,51.63,51.7,16063.0,46.7275,46.827,46.7184,46.7818,16063.0
2021-07-20 14:00:00,51.7,51.88,51.7,51.86,65547.0,46.7818,46.9447,46.7818,46.9266,65547.0
2021-07-20 14:05:00,51.87,51.97,51.85,51.97,70960.0,46.9356,47.0261,46.9175,47.0261,70960.0
2021-07-20 14:10:00,51.97,52.0,51.94,52.0,50289.0,47.0261,47.0532,46.999,47.0532,50289.0
2021-07-20 14:15:00,52.0,52.01,51.93,51.97,44181.0,47.0532,47.0623,46.9899,47.0261,44181.0
2021-07-20 14:20:00,51.97,51.97,51.74,51.74,50032.0,47.0261,47.0261,46.818,46.818,50032.0
2021-07-20 14:25:00,51.74,51.78,51.65,51.67,33591.0,46.818,46.8542,46.7365,46.7546,33591.0
2021-07-20 14:30:00,51.68,51.8,51.67,51.75,27051.0,46.7637,46.8723,46.7546,46.827,27051.0
2021-07-20 14:35:00,51.74,51.74,51.67,51.71,43912.0,46.818,46.818,46.7546,46.7908,43912.0
2021-07-20 14:40:00,51.7,51.8,51.7,51.71,45534.0,46.7818,46.8723,46.7818,46.7908,45534.0
2021-07-20 14:45:00,51.71,51.8,51.71,51.78,59016.0,46.7908,46.8723,46.7908,46.8542,59016.0
2021-07-20 14:50:00,51.78,51.94,51.75,51.9,104956.0,46.8542,46.999,46.827,46.9628,104956.0
2021-07-20 14:55:00,51.89,51.92,51.84,51.91,59643.0,46.9537,46.9809,46.9085,46.9718,59643.0
2021-07-20 15:00:00,51.91,51.93,51.86,51.91,70541.0,46.9718,46.9899,46.9266,46.9718,70541.0
2021-07-20 15:05:00,51.9,52.01,51.86,51.99,55665.0,46.9628,47.0623,46.9266,47.0442,55665.0
2021-07-20 15:10:00,51.99,52.03,51.97,51.97,64138.0,47.0442,47.0804,47.0261,47.0261,64138.0
2021-07-20 15:15:00,51.97,52.06,51.95,52.02,47713.0,47.0261,47.1075,47.008,47.0713,47713.0
2021-07-20 15:20:00,52.02,52.19,52.02,52.16,42719.0,47.0713,47.2252,47.0713,47.198,42719.0
2021-07-20 15:25:00,52.16,52.21,52.12,52.16,70889.0,47.198,47.2433,47.1618,47.198,70889.0
2021-07-20 15:30:00,52.16,52.18,52.08,52.09,54196.0,47.198,47.2161,47.1256,47.1347,54196.0
2021-07-20 15:35:00,52.09,52.17,52.09,52.14,70676.0,47.1347,47.2071,47.1347,47.1799,70676.0
2021-07-20 15:40:00,52.15,52.18,52.1,52.15,117749.0,47.189,47.2161,47.1437,47.189,117749.0
2021-07-20 15:45:00,52.15,52.25,52.12,52.25,127078.0,47.189,47.2795,47.1618,47.2795,127078.0
2021-07-20 15:50:00,52.25,52.27,52.15,52.22,215413.0,47.2795,47.2976,47.189,47.2523,215413.0
2021-07-20 15:55:00,52.22,52.22,52.07,52.13,280089.0,47.2523,47.2523,47.1166,47.1709,280089.0
2021-07-21 09:30:00,52.96,53.42,52.95,53.3,177422.0,47.9219,48.3382,47.9129,48.2296,177422.0
2021-07-21 09:35:00,53.3,53.54,53.01,53.02,137113.0,48.2296,48.4467,47.9672,47.9762,137113.0
2021-07-21 09:40:00,53.01,53.28,52.93,53.16,117069.0,47.9672,48.2115,47.8948,48.1029,117069.0
2021-07-21 09:45:00,53.18,53.42,53.13,53.33,199021.0,48.121,48.3382,48.0757,48.2567,199021.0
2021-07-21 09:50:00,53.35,53.53,53.35,53.52,103103.0,48.2748,48.4377,48.2748,48.4286,103103.0
2021-07-21 09:55:00,53.52,53.68,53.47,53.59,60419.0,48.4286,48.5734,48.3834,48.492,60419.0
2021-07-21 10:00:00,53.6,53.82,53.56,53.78,80399.0,48.501,48.7001,48.4648,48.6639,80399.0
2021-07-21 10:05:00,53.77,53.98,53.74,53.93,67101.0,48.6549,48.8449,48.6277,48.7996,67101.0
2021-07-21 10:10:00,53.94,54.12,53.86,54.12,80910.0,48.8087,48.9716,48.7363,48.9716,80910.0
2021-07-21 10:15:00,54.12,54.17,53.9,53.94,97401.0,48.9716,49.0168,48.7725,48.8087,97401.0
2021-07-21 10:20:00,53.94,54.15,53.94,54.08,63837.0,48.8087,48.9987,48.8087,48.9354,63837.0
2021-07-21 10:25:00,54.08,54.2,53.79,53.81,68195.0,48.9354,49.044,48.673,48.6911,68195.0
2021-07-21 10:30:00,53.79,53.8,53.5,53.62,134725.0,48.673,48.682,48.4106,48.5191,134725.0
2021-07-21 10:35:00,53.62,53.92,53.55,53.86,69334.0,48.5191,48.7906,48.4558,48.7363,69334.0
2021-07-21 10:40:00,53.84,53.88,53.73,53.8,54581.0,48.7182,48.7544,48.6187,48.682,54581.0
2021-07-21 10:45:00,53.8,53.86,53.61,53.68,64898.0,48.682,48.7363,48.5101,48.5734,64898.0
2021-07-21 10:50:00,53.68,53.8,53.62,53.65,64973.0,48.5734,48.682,48.5191,48.5463,64973.0
2021-07-21 10:55:00,53.66,53.82,53.65,53.69,63513.0,48.5553,48.7001,48.5463,48.5825,63513.0
2021-07-21 11:00:00,53.7,53.87,53.7,53.83,67615.0,48.5915,48.7454,48.5915,48.7092,67615.0
2021-07-21 11:05:00,53.83,54.0,53.83,53.86,52522.0,48.7092,48.863,48.7092,48.7363,52522.0
2021-07-21 11:10:00,53.86,54.02,53.86,54.01,39310.0,48.7363,48.8811,48.7363,48.872,39310.0
2021-07-21 11:15:00,54.01,54.05,53.96,54.01,49711.0,48.872,48.9082,48.8268,48.872,49711.0
2021-07-21 11:20:00,54.01,54.03,53.84,53.89,94936.0,48.872,48.8901,48.7182,48.7634,94936.0
2021-07-21 11:25:00,53.89,53.98,53.8,53.83,43614.0,48.7634,48.8449,48.682,48.7092,43614.0
2021-07-21 11:30:00,53.85,53.97,53.82,53.95,47408.0,48.7273,48.8358,48.7001,48.8177,47408.0
2021-07-21 11:35:00,53.95,54.07,53.92,54.04,39060.0,48.8177,48.9263,48.7906,48.8992,39060.0
2021-07-21 11:40:00,54.05,54.12,54.03,54.11,55826.0,48.9082,48.9716,48.8901,48.9625,55826.0
2021-07-21 11:45:00,54.11,54.23,54.09,54.21,33499.0,48.9625,49.0711,48.9444,49.053,33499.0
2021-07-21 11:50:00,54.21,54.38,54.21,54.3,59867.0,49.053,49.2068,49.053,49.1344,59867.0
2021-07-21 11:55:00,54.31,54.36,54.19,54.3,50676.0,49.1435,49.1887,49.0349,49.1344,50676.0
2021-07-21 12:00:00,54.32,54.45,54.31,54.36,45598.0,49.1525,49.2702,49.1435,49.1887,45598.0
2021-07-21 12:05:00,54.34,54.49,54.34,54.47,38193.0,49.1706,49.3064,49.1706,49.2883,38193.0
2021-07-21 12:10:00,54.47,54.48,54.34,54.38,32737.0,49.2883,49.2973,49.1706,49.2068,32737.0
2021-07-21 12:15:00,54.36,54.4,54.32,54.39,24550.0,49.1887,49.2249,49.1525,49.2159,24550.0
2021-07-21 12:20:00,54.39,54.42,54.33,54.35,30422.0,49.2159,49.243,49.1616,49.1797,30422.0
2021-07-21 12:25:00,54.36,54.37,54.23,54.25,22821.0,49.1887,49.1978,49.0711,49.0892,22821.0
2021-07-21 12:30:00,54.23,54.24,54.1,54.12,27966.0,49.0711,49.0802,48.9535,48.9716,27966.0
2021-07-21 12:35:00,54.11,54.17,54.08,54.17,29440.0,48.9625,49.0168,48.9354,49.0168,29440.0
2021-07-21 12:40:00,54.17,54.23,54.14,54.22,19830.0,49.0168,49.0711,48.9897,49.0621,19830.0
2021-07-21 12:45:00,54.21,54.24,54.17,54.21,31164.0,49.053,49.0802,49.0168,49.053,31164.0
2021-07-21 12:50:00,54.22,54.22,54.16,54.19,19365.0,49.0621,49.0621,49.0078,49.0349,19365.0
2021-07-21 12:55:00,54.19,54.23,54.12,54.22,24112.0,49.0349,49.0711,48.9716,49.0621,24112.0
2021-07-21 13:00:00,54.21,54.47,54.21,54.4,154621.0,49.053,49.2883,49.053,49.2249,154621.0
2021-07-21 13:05:00,54.39,54.51,54.38,54.49,30951.0,49.2159,49.3245,49.2068,49.3064,30951.0
2021-07-21 13:10:00,54.48,54.48,54.34,54.45,23739.0,49.2973,49.2973,49.1706,49.2702,23739.0
2021-07-21 13:15:00,54.44,54.49,54.4,54.41,18930.0,49.2611,49.3064,49.2249,49.234,18930.0
2021-07-21 13:20:00,54.38,54.39,54.23,54.29,24754.0,49.2068,49.2159,49.0711,49.1254,24754.0
2021-07-21 13:25:00,54.29,54.38,54.28,54.37,22793.0,49.1254,49.2068,49.1163,49.1978,22793.0
2021-07-21 13:30:00,54.37,54.41,54.33,54.41,17536.0,49.1978,49.234,49.1616,49.234,17536.0
2021-07-21 13:35:00,54.41,54.41,54.22,54.26,29389.0,49.234,49.234,49.0621,49.0983,29389.0
2021-07-21 13:40:00,54.27,54.29,54.21,54.27,22169.0,49.1073,49.1254,49.053,49.1073,22169.0
2021-07-21 13:45:00,54.26,54.28,54.15,54.16,25131.0,49.0983,49.1163,48.9987,49.0078,25131.0
2021-07-21 13:50:00,54.14,54.2,54.13,54.19,20204.0,48.9897,49.044,48.9806,49.0349,20204.0
2021-07-21 13:55:00,54.19,54.2,54.11,54.15,13967.0,49.0349,49.044,48.9625,48.9987,13967.0
2021-07-21 14:00:00,54.16,54.2,54.14,54.16,13817.0,49.0078,49.044,48.9897,49.0078,13817.0
2021-07-21 14:05:00,54.16,54.19,54.11,54.11,19030.0,49.0078,49.0349,48.9625,48.9625,19030.0
2021-07-21 14:10:00,54.1,54.11,53.97,53.99,18999.0,48.9535,48.9625,48.8358,48.8539,18999.0
2021-07-21 14:15:00,53.99,54.04,53.98,54.02,21959.0,48.8539,48.8992,48.8449,48.8811,21959.0
2021-07-21 14:20:00,54.02,54.02,53.93,54.02,23094.0,48.8811,48.8811,48.7996,48.8811,23094.0
2021-07-21 14:25:00,54.02,54.12,54.01,54.09,22838.0,48.8811,48.9716,48.872,48.9444,22838.0
2021-07-21 14:30:00,54.09,54.13,54.06,54.09,13414.0,48.9444,48.9806,48.9173,48.9444,13414.0
2021-07-21 14:35:00,54.09,54.15,54.09,54.15,22361.0,48.9444,48.9987,48.9444,48.9987,22361.0
2021-07-21 14:40:00,54.14,54.14,54.08,54.12,14712.0,48.9897,48.9897,48.9354,48.9716,14712.0
2021-07-21 14:45:00,54.13,54.15,54.04,54.1,31384.0,48.9806,48.9987,48.8992,48.9535,31384.0
2021-07-21 14:50:00,54.08,54.09,54.05,54.07,9260.0,48.9354,48.9444,48.9082,48.9263,9260.0
2021-07-21 14:55:00,54.06,54.08,54.03,54.06,27408.0,48.9173,48.9354,48.8901,48.9173,27408.0
2021-07-21 15:00:00,54.06,54.09,54.04,54.07,41404.0,48.9173,48.9444,48.8992,48.9263,41404.0
2021-07-21 15:05:00,54.08,54.2,54.08,54.19,35911.0,48.9354,49.044,48.9354,49.0349,35911.0
2021-07-21 15:10:00,54.19,54.2,54.12,54.14,39437.0,49.0349,49.044,48.9716,48.9897,39437.0
2021-07-21 15:15:00,54.13,54.22,54.11,54.21,30582.0,48.9806,49.0621,48.9625,49.053,30582.0
2021-07-21 15:20:00,54.21,54.23,54.17,54.23,32653.0,49.053,49.0711,49.0168,49.0711,32653.0
2021-07-21 15:25:00,54.22,54.23,54.11,54.16,43734.0,49.0621,49.0711,48.9625,49.0078,43734.0
2021-07-21 15:30:00,54.17,54.17,54.06,54.12,49929.0,49.0168,49.0168,48.9173,48.9716,49929.0
2021-07-21 15:35:00,54.11,54.13,54.05,54.08,43492.0,48.9625,48.9806,48.9082,48.9354,43492.0
2021-07-21 15:40:00,54.08,54.15,54.06,54.11,45259.0,48.9354,48.9987,48.9173,48.9625,45259.0
2021-07-21 15:45:00,54.11,54.14,53.97,53.98,74594.0,48.9625,48.9897,48.8358,48.8449,74594.0
2021-07-21 15:50:00,53.98,54.09,53.93,54.07,142389.0,48.8449,48.9444,48.7996,48.9263,142389.0
2021-07-21 15:55:00,54.06,54.1,53.97,54.08,215226.0,48.9173,48.9535,48.8358,48.9354,215226.0
2021-07-22 09:30:00,53.82,53.82,52.99,53.03,95857.0,48.7001,48.7001,47.9491,47.9853,95857.0
2021-07-22 09:35:00,53.02,53.34,52.8,53.33,78914.0,47.9762,48.2658,47.7771,48.2567,78914.0
2021-07-22 09:40:00,53.33,53.79,53.26,53.73,68034.0,48.2567,48.673,48.1934,48.6187,68034.0
2021-07-22 09:45:00,53.71,53.78,53.4,53.4,64484.0,48.6006,48.6639,48.3201,48.3201,64484.0
2021-07-22 09:50:00,53.42,53.64,53.26,53.43,37075.0,48.3382,48.5372,48.1934,48.3472,37075.0
2021-07-22 09:55:00,53.4,53.4,53.19,53.38,38400.0,48.3201,48.3201,48.13,48.302,38400.0
2021-07-22 10:00:00,53.4,53.44,53.14,53.22,57530.0,48.3201,48.3563,48.0848,48.1572,57530.0
2021-07-22 10:05:00,53.27,53.5,53.22,53.5,44221.0,48.2024,48.4106,48.1572,48.4106,44221.0
2021-07-22 10:10:00,53.49,53.66,53.48,53.56,27643.0,48.4015,48.5553,48.3925,48.4648,27643.0
2021-07-22 10:15:00,53.55,53.59,53.37,53.43,36784.0,48.4558,48.492,48.2929,48.3472,36784.0
2021-07-22 10:20:00,53.42,53.45,53.22,53.24,30535.0,48.3382,48.3653,48.1572,48.1753,30535.0
2021-07-22 10:25:00,53.27,53.35,53.21,53.28,24656.0,48.2024,48.2748,48.1481,48.2115,24656.0
2021-07-22 10:30:00,53.29,53.37,53.19,53.19,25222.0,48.2205,48.2929,48.13,48.13,25222.0
2021-07-22 10:35:00,53.19,53.29,53.16,53.2,37383.0,48.13,48.2205,48.1029,48.1391,37383.0
2021-07-22 10:40:00,53.17,53.25,53.14,53.16,21751.0,48.1119,48.1843,48.0848,48.1029,21751.0
2021-07-22 10:45:00,53.14,53.15,52.99,53.01,37567.0,48.0848,48.0938,47.9491,47.9672,37567.0
2021-07-22 10:50:00,53.0,53.02,52.9,53.01,24290.0,47.9581,47.9762,47.8676,47.9672,24290.0
2021-07-22 10:55:00,53.0,53.0,52.89,52.94,25880.0,47.9581,47.9581,47.8586,47.9038,25880.0
2021-07-22 11:00:00,52.95,52.98,52.84,52.89,30209.0,47.9129,47.94,47.8133,47.8586,30209.0
2021-07-22 11:05:00,52.89,52.98,52.82,52.98,41225.0,47.8586,47.94,47.7952,47.94,41225.0
2021-07-22 11:10:00,53.0,53.01,52.87,52.89,42698.0,47.9581,47.9672,47.8405,47.8586,42698.0
2021-07-22 11:15:00,52.87,52.94,52.81,52.92,51787.0,47.8405,47.9038,47.7862,47.8857,51787.0
2021-07-22 11:20:00,52.92,53.01,52.9,52.96,44147.0,47.8857,47.9672,47.8676,47.9219,44147.0
2021-07-22 11:25:00,52.95,52.98,52.79,52.98,33425.0,47.9129,47.94,47.7681,47.94,33425.0
2021-07-22 11:30:00,52.98,53.14,52.92,53.1,103930.0,47.94,48.0848,47.8857,48.0486,103930.0
2021-07-22 11:35:00,53.09,53.17,53.06,53.16,20901.0,48.0396,48.1119,48.0124,48.1029,20901.0
2021-07-22 11:40:00,53.17,53.24,53.07,53.08,50134.0,48.1119,48.1753,48.0215,48.0305,50134.0
2021-07-22 11:45:00,53.09,53.13,53.07,53.11,18435.0,48.0396,48.0757,48.0215,48.0577,18435.0
2021-07-22 11:50:00,53.12,53.18,53.04,53.18,21004.0,48.0667,48.121,47.9943,48.121,21004.0
2021-07-22 11:55:00,53.18,53.23,53.15,53.23,16986.0,48.121,48.1662,48.0938,48.1662,16986.0
2021-07-22 12:00:00,53.24,53.29,53.2,53.21,23430.0,48.1753,48.2205,48.1391,48.1481,23430.0
2021-07-22 12:05:00,53.21,53.23,53.14,53.16,14839.0,48.1481,48.1662,48.0848,48.1029,14839.0
2021-07-22 12:10:00,53.14,53.19,53.09,53.12,13240.0,48.0848,48.13,48.0396,48.0667,13240.0
2021-07-22 12:15:00,53.12,53.19,53.11,53.18,24275.0,48.0667,48.13,48.0577,48.121,24275.0
2021-07-22 12:20:00,53.16,53.2,53.13,53.15,16748.0,48.1029,48.1391,48.0757,48.0938,16748.0
2021-07-22 12:25:00,53.17,53.34,53.17,53.33,13987.0,48.1119,48.2658,48.1119,48.2567,13987.0
2021-07-22 12:30:00,53.33,53.42,53.33,53.41,13716.0,48.2567,48.3382,48.2567,48.3291,13716.0
2021-07-22 12:35:00,53.41,53.55,53.41,53.55,19095.0,48.3291,48.4558,48.3291,48.4558,19095.0
2021-07-22 12:40:00,53.54,53.55,53.47,53.52,29555.0,48.4467,48.4558,48.3834,48.4286,29555.0
2021-07-22 12:45:00,53.52,53.53,53.43,53.47,15170.0,48.4286,48.4377,48.3472,48.3834,15170.0
2021-07-22 12:50:00,53.47,53.52,53.44,53.52,15552.0,48.3834,48.4286,48.3563,48.4286,15552.0
2021-07-22 12:55:00,53.53,53.55,53.47,53.53,14850.0,48.4377,48.4558,48.3834,48.4377,14850.0
2021-07-22 13:00:00,53.54,53.57,53.51,53.52,14595.0,48.4467,48.4739,48.4196,48.4286,14595.0
2021-07-22 13:05:00,53.52,53.6,53.51,53.6,14205.0,48.4286,48.501,48.4196,48.501,14205.0
2021-07-22 13:10:00,53.59,53.66,53.58,53.65,12828.0,48.492,48.5553,48.4829,48.5463,12828.0
2021-07-22 13:15:00,53.64,53.65,53.51,53.51,11339.0,48.5372,48.5463,48.4196,48.4196,11339.0
2021-07-22 13:20:00,53.5,53.53,53.47,53.52,17695.0,48.4106,48.4377,48.3834,48.4286,17695.0
2021-07-22 13:25:00,53.53,53.56,53.44,53.52,20552.0,48.4377,48.4648,48.3563,48.4286,20552.0
2021-07-22 13:30:00,53.53,53.54,53.49,53.54,13142.0,48.4377,48.4467,48.4015,48.4467,13142.0
2021-07-22 13:35:00,53.51,53.54,53.46,53.5,10671.0,48.4196,48.4467,48.3744,48.4106,10671.0
2021-07-22 13:40:00,53.5,53.53,53.48,53.51,10005.0,48.4106,48.4377,48.3925,48.4196,10005.0
2021-07-22 13:45:00,53.5,53.53,53.46,53.51,17984.0,48.4106,48.4377,48.3744,48.4196,17984.0
2021-07-22 13:50:00,53.5,53.59,53.5,53.57,18254.0,48.4106,48.492,48.4106,48.4739,18254.0
2021-07-22 13:55:00,53.57,53.65,53.54,53.64,13829.0,48.4739,48.5463,48.4467,48.5372,13829.0
2021-07-22 14:00:00,53.64,53.66,53.57,53.6,8882.0,48.5372,48.5553,48.4739,48.501,8882.0
2021-07-22 14:05:00,53.6,53.66,53.6,53.62,43980.0,48.501,48.5553,48.501,48.5191,43980.0
2021-07-22 14:10:00,53.62,53.72,53.62,53.71,16014.0,48.5191,48.6096,48.5191,48.6006,16014.0
2021-07-22 14:15:00,53.71,53.74,53.68,53.7,17745.0,48.6006,48.6277,48.5734,48.5915,17745.0
2021-07-22 14:20:00,53.69,53.74,53.69,53.72,10401.0,48.5825,48.6277,48.5825,48.6096,10401.0
2021-07-22 14:25:00,53.71,53.72,53.67,53.7,14767.0,48.6006,48.6096,48.5644,48.5915,14767.0
2021-07-22 14:30:00,53.69,53.7,53.63,53.64,10313.0,48.5825,48.5915,48.5282,48.5372,10313.0
2021-07-22 14:35:00,53.63,53.7,53.63,53.67,31138.0,48.5282,48.5915,48.5282,48.5644,31138.0
2021-07-22 14:40:00,53.67,53.67,53.59,53.59,10009.0,48.5644,48.5644,48.492,48.492,10009.0
2021-07-22 14:45:00,53.57,53.63,53.55,53.61,21462.0,48.4739,48.5282,48.4558,48.5101,21462.0
2021-07-22 14:50:00,53.62,53.62,53.56,53.61,12168.0,48.5191,48.5191,48.4648,48.5101,12168.0
2021-07-22 14:55:00,53.62,53.62,53.56,53.61,11578.0,48.5191,48.5191,48.4648,48.5101,11578.0
2021-07-22 15:00:00,53.61,53.67,53.59,53.64,13097.0,48.5101,48.5644,48.492,48.5372,13097.0
2021-07-22 15:05:00,53.65,53.66,53.6,53.64,17763.0,48.5463,48.5553,48.501,48.5372,17763.0
2021-07-22 15:10:00,53.64,53.64,53.58,53.58,16300.0,48.5372,48.5372,48.4829,48.4829,16300.0
2021-07-22 15:15:00,53.58,53.67,53.56,53.67,19345.0,48.4829,48.5644,48.4648,48.5644,19345.0
2021-07-22 15:20:00,53.66,53.71,53.62,53.63,15285.0,48.5553,48.6006,48.5191,48.5282,15285.0
2021-07-22 15:25:00,53.62,53.65,53.6,53.6,20221.0,48.5191,48.5463,48.501,48.501,20221.0
2021-07-22 15:30:00,53.6,53.62,53.48,53.48,33557.0,48.501,48.5191,48.3925,48.3925,33557.0
2021-07-22 15:35:00,53.48,53.48,53.43,53.44,28589.0,48.3925,48.3925,48.3472,48.3563,28589.0
2021-07-22 15:40:00,53.43,53.45,53.35,53.39,43896.0,48.3472,48.3653,48.2748,48.311,43896.0
2021-07-22 15:45:00,53.39,53.49,53.38,53.44,56473.0,48.311,48.4015,48.302,48.3563,56473.0
2021-07-22 15:50:00,53.44,53.44,53.32,53.36,81440.0,48.3563,48.3563,48.2477,48.2839,81440.0
2021-07-22 15:55:00,53.35,53.42,53.33,53.4,144981.0,48.2748,48.3382,48.2567,48.3201,144981.0
2021-07-23 09:30:00,53.2,53.63,53.19,53.44,104331.0,48.1391,48.5282,48.13,48.3563,104331.0
2021-07-23 09:35:00,53.48,53.62,53.27,53.27,69066.0,48.3925,48.5191,48.2024,48.2024,69066.0
2021-07-23 09:40:00,53.26,53.36,53.06,53.36,77977.0,48.1934,48.2839,48.0124,48.2839,77977.0
2021-07-23 09:45:00,53.35,53.36,52.98,52.98,39225.0,48.2748,48.2839,47.94,47.94,39225.0
2021-07-23 09:50:00,52.95,53.01,52.72,52.76,47451.0,47.9129,47.9672,47.7048,47.7409,47451.0
2021-07-23 09:55:00,52.78,52.85,52.66,52.7,27919.0,47.759,47.8224,47.6505,47.6867,27919.0
2021-07-23 10:00:00,52.7,52.87,52.64,52.75,55550.0,47.6867,47.8405,47.6324,47.7319,55550.0
2021-07-23 10:05:00,52.73,52.88,52.65,52.82,32167.0,47.7138,47.8495,47.6414,47.7952,32167.0
2021-07-23 10:10:00,52.81,52.94,52.73,52.74,28736.0,47.7862,47.9038,47.7138,47.7228,28736.0
2021-07-23 10:15:00,52.74,52.79,52.66,52.73,38749.0,47.7228,47.7681,47.6505,47.7138,38749.0
2021-07-23 10:20:00,52.69,52.8,52.64,52.8,37439.0,47.6776,47.7771,47.6324,47.7771,37439.0
2021-07-23 10:25:00,52.8,52.99,52.78,52.99,38695.0,47.7771,47.9491,47.759,47.9491,38695.0
2021-07-23 10:30:00,52.96,53.01,52.86,53.0,28089.0,47.9219,47.9672,47.8314,47.9581,28089.0
2021-07-23 10:35:00,52.99,53.16,52.97,53.1,62714.0,47.9491,48.1029,47.931,48.0486,62714.0
2021-07-23 10:40:00,53.09,53.34,53.09,53.28,63831.0,48.0396,48.2658,48.0396,48.2115,63831.0
2021-07-23 10:45:00,53.28,53.32,53.09,53.14,26836.0,48.2115,48.2477,48.0396,48.0848,26836.0
2021-07-23 10:50:00,53.16,53.23,53.02,53.1,39279.0,48.1029,48.1662,47.9762,48.0486,39279.0
2021-07-23 10:55:00,53.08,53.23,53.08,53.21,15540.0,48.0305,48.1662,48.0305,48.1481,15540.0
2021-07-23 11:00:00,53.22,53.23,53.1,53.16,17419.0,48.1572,48.1662,48.0486,48.1029,17419.0
2021-07-23 11:05:00,53.17,53.24,53.15,53.19,10704.0,48.1119,48.1753,48.0938,48.13,10704.0
2021-07-23 11:10:00,53.2,53.21,53.0,53.04,27214.0,48.1391,48.1481,47.9581,47.9943,27214.0
2021-07-23 11:15:00,53.03,53.06,52.96,52.96,21670.0,47.9853,48.0124,47.9219,47.9219,21670.0
2021-07-23 11:20:00,52.96,53.02,52.95,53.0,15613.0,47.9219,47.9762,47.9129,47.9581,15613.0
2021-07-23 11:25:00,52.99,53.09,52.99,53.07,13549.0,47.9491,48.0396,47.9491,48.0215,13549.0
2021-07-23 11:30:00,53.08,53.18,53.07,53.11,27718.0,48.0305,48.121,48.0215,48.0577,27718.0
2021-07-23 11:35:00,53.11,53.27,53.11,53.27,23727.0,48.0577,48.2024,48.0577,48.2024,23727.0
2021-07-23 11:40:00,53.28,53.33,53.2,53.23,69904.0,48.2115,48.2567,48.1391,48.1662,69904.0
2021-07-23 11:45:00,53.22,53.26,53.06,53.07,101099.0,48.1572,48.1934,48.0124,48.0215,101099.0
2021-07-23 11:50:00,53.08,53.08,52.97,53.04,20352.0,48.0305,48.0305,47.931,47.9943,20352.0
2021-07-23 11:55:00,53.04,53.15,53.04,53.07,41976.0,47.9943,48.0938,47.9943,48.0215,41976.0
2021-07-23 12:00:00,53.07,53.2,53.07,53.12,14798.0,48.0215,48.1391,48.0215,48.0667,14798.0
2021-07-23 12:05:00,53.13,53.2,53.12,53.2,9742.0,48.0757,48.1391,48.0667,48.1391,9742.0
2021-07-23 12:10:00,53.17,53.25,53.16,53.23,14937.0,48.1119,48.1843,48.1029,48.1662,14937.0
2021-07-23 12:15:00,53.22,53.25,53.15,53.16,13920.0,48.1572,48.1843,48.0938,48.1029,13920.0
2021-07-23 12:20:00,53.16,53.2,53.12,53.13,12134.0,48.1029,48.1391,48.0667,48.0757,12134.0
2021-07-23 12:25:00,53.13,53.17,53.09,53.13,15931.0,48.0757,48.1119,48.0396,48.0757,15931.0
2021-07-23 12:30:00,53.13,53.14,53.03,53.04,13404.0,48.0757,48.0848,47.9853,47.9943,13404.0
2021-07-23 12:35:00,53.05,53.1,53.03,53.09,24376.0,48.0034,48.0486,47.9853,48.0396,24376.0
2021-07-23 12:40:00,53.08,53.11,53.05,53.07,16742.0,48.0305,48.0577,48.0034,48.0215,16742.0
2021-07-23 12:45:00,53.09,53.12,53.07,53.08,13910.0,48.0396,48.0667,48.0215,48.0305,13910.0
2021-07-23 12:50:00,53.08,53.09,53.04,53.06,13806.0,48.0305,48.0396,47.9943,48.0124,13806.0
2021-07-23 12:55:00,53.05,53.11,53.04,53.11,14581.0,48.0034,48.0577,47.9943,48.0577,14581.0
2021-07-23 13:00:00,53.1,53.2,53.02,53.2,22771.0,48.0486,48.1391,47.9762,48.1391,22771.0
2021-07-23 13:05:00,53.2,53.29,53.19,53.28,23673.0,48.1391,48.2205,48.13,48.2115,23673.0
2021-07-23 13:10:00,53.29,53.32,53.25,53.26,22841.0,48.2205,48.2477,48.1843,48.1934,22841.0
2021-07-23 13:15:00,53.26,53.26,53.19,53.26,18605.0,48.1934,48.1934,48.13,48.1934,18605.0
2021-07-23 13:20:00,53.26,53.26,53.2,53.24,12998.0,48.1934,48.1934,48.1391,48.1753,12998.0
2021-07-23 13:25:00,53.23,53.25,53.18,53.21,15171.0,48.1662,48.1843,48.121,48.1481,15171.0
2021-07-23 13:30:00,53.21,53.26,53.19,53.26,24689.0,48.1481,48.1934,48.13,48.1934,24689.0
2021-07-23 13:35:00,53.27,53.33,53.25,53.33,29286.0,48.2024,48.2567,48.1843,48.2567,29286.0
2021-07-23 13:40:00,53.33,53.39,53.32,53.39,18164.0,48.2567,48.311,48.2477,48.311,18164.0
2021-07-23 13:45:00,53.39,53.47,53.35,53.47,19372.0,48.311,48.3834,48.2748,48.3834,19372.0
2021-07-23 13:50:00,53.47,53.48,53.41,53.44,10135.0,48.3834,48.3925,48.3291,48.3563,10135.0
2021-07-23 13:55:00,53.43,53.46,53.4,53.44,10770.0,48.3472,48.3744,48.3201,48.3563,10770.0
2021-07-23 14:00:00,53.42,53.43,53.28,53.3,41030.0,48.3382,48.3472,48.2115,48.2296,41030.0
2021-07-23 14:05:00,53.29,53.35,53.26,53.33,14162.0,48.2205,48.2748,48.1934,48.2567,14162.0
2021-07-23 14:10:00,53.33,53.47,53.33,53.45,25630.0,48.2567,48.3834,48.2567,48.3653,25630.0
2021-07-23 14:15:00,53.47,53.47,53.39,53.4,14506.0,48.3834,48.3834,48.311,48.3201,14506.0
2021-07-23 14:20:00,53.4,53.44,53.39,53.4,9482.0,48.3201,48.3563,48.311,48.3201,9482.0
2021-07-23 14:25:00,53.4,53.42,53.38,53.41,9791.0,48.3201,48.3382,48.302,48.3291,9791.0
2021-07-23 14:30:00,53.4,53.47,53.39,53.42,18546.0,48.3201,48.3834,48.311,48.3382,18546.0
2021-07-23 14:35:00,53.43,53.52,53.41,53.52,17133.0,48.3472,48.4286,48.3291,48.4286,17133.0
2021-07-23 14:40:00,53.52,53.53,53.48,53.51,16414.0,48.4286,48.4377,48.3925,48.4196,16414.0
2021-07-23 14:45:00,53.5,53.53,53.48,53.51,18463.0,48.4106,48.4377,48.3925,48.4196,18463.0
2021-07-23 14:50:00,53.5,53.57,53.5,53.52,16058.0,48.4106,48.4739,48.4106,48.4286,16058.0
2021-07-23 14:55:00,53.52,53.52,53.47,53.5,13750.0,48.4286,48.4286,48.3834,48.4106,13750.0
2021-07-23 15:00:00,53.51,53.51,53.41,53.44,25410.0,48.4196,48.4196,48.3291,48.3563,25410.0
2021-07-23 15:05:00,53.44,53.48,53.4,53.47,36936.0,48.3563,48.3925,48.3201,48.3834,36936.0
2021-07-23 15:10:00,53.48,53.51,53.46,53.49,16661.0,48.3925,48.4196,48.3744,48.4015,16661.0
2021-07-23 15:15:00,53.48,53.58,53.48,53.55,24533.0,48.3925,48.4829,48.3925,48.4558,24533.0
2021-07-23 15:20:00,53.56,53.61,53.56,53.57,22488.0,48.4648,48.5101,48.4648,48.4739,22488.0
2021-07-23 15:25:00,53.57,53.59,53.54,53.59,18121.0,48.4739,48.492,48.4467,48.492,18121.0
2021-07-23 15:30:00,53.6,53.7,53.6,53.68,21737.0,48.501,48.5915,48.501,48.5734,21737.0
2021-07-23 15:35:00,53.68,53.69,53.62,53.67,28914.0,48.5734,48.5825,48.5191,48.5644,28914.0
2021-07-23 15:40:00,53.66,53.67,53.54,53.55,31084.0,48.5553,48.5644,48.4467,48.4558,31084.0
2021-07-23 15:45:00,53.55,53.57,53.52,53.54,28114.0,48.4558,48.4739,48.4286,48.4467,28114.0
2021-07-23 15:50:00,53.54,53.57,53.47,53.48,79533.0,48.4467,48.4739,48.3834,48.3925,79533.0
2021-07-23 15:55:00,53.48,53.49,53.41,53.43,145355.0,48.3925,48.4015,48.3291,48.3472,145355.0
2021-07-26 09:30:00,53.83,54.64,53.78,54.57,87675.0,48.7092,49.4421,48.6639,49.3788,87675.0
2021-07-26 09:35:00,54.59,54.74,54.17,54.28,48924.0,49.3969,49.5326,49.0168,49.1163,48924.0
2021-07-26 09:40:00,54.28,54.28,53.91,53.91,35917.0,49.1163,49.1163,48.7815,48.7815,35917.0
2021-07-26 09:45:00,53.92,54.34,53.92,54.29,41499.0,48.7906,49.1706,48.7906,49.1254,41499.0
2021-07-26 09:50:00,54.24,54.53,54.16,54.48,74542.0,49.0802,49.3426,49.0078,49.2973,74542.0
2021-07-26 09:55:00,54.49,54.58,54.26,54.38,38417.0,49.3064,49.3878,49.0983,49.2068,38417.0
2021-07-26 10:00:00,54.39,54.57,54.32,54.49,40557.0,49.2159,49.3788,49.1525,49.3064,40557.0
2021-07-26 10:05:00,54.5,54.71,54.5,54.57,43127.0,49.3154,49.5054,49.3154,49.3788,43127.0
2021-07-26 10:10:00,54.56,54.73,54.49,54.58,32546.0,49.3697,49.5235,49.3064,49.3878,32546.0
2021-07-26 10:15:00,54.57,54.65,54.55,54.64,21933.0,49.3788,49.4512,49.3607,49.4421,21933.0
2021-07-26 10:20:00,54.65,54.71,54.5,54.57,27024.0,49.4512,49.5054,49.3154,49.3788,27024.0
2021-07-26 10:25:00,54.55,54.67,54.51,54.54,35467.0,49.3607,49.4692,49.3245,49.3516,35467.0
2021-07-26 10:30:00,54.53,54.62,54.31,54.35,37541.0,49.3426,49.424,49.1435,49.1797,37541.0
2021-07-26 10:35:00,54.33,54.36,54.2,54.24,24377.0,49.1616,49.1887,49.044,49.0802,24377.0
2021-07-26 10:40:00,54.24,54.37,54.15,54.15,30189.0,49.0802,49.1978,48.9987,48.9987,30189.0
2021-07-26 10:45:00,54.15,54.4,54.13,54.36,34458.0,48.9987,49.2249,48.9806,49.1887,34458.0
2021-07-26 10:50:00,54.33,54.37,54.26,54.27,14924.0,49.1616,49.1978,49.0983,49.1073,14924.0
2021-07-26 10:55:00,54.25,54.32,54.12,54.18,20596.0,49.0892,49.1525,48.9716,49.0259,20596.0
2021-07-26 11:00:00,54.19,54.2,54.09,54.17,33908.0,49.0349,49.044,48.9444,49.0168,33908.0
2021-07-26 11:05:00,54.18,54.31,54.14,54.24,20660.0,49.0259,49.1435,48.9897,49.0802,20660.0
2021-07-26 11:10:00,54.23,54.27,54.18,54.19,17029.0,49.0711,49.1073,49.0259,49.0349,17029.0
2021-07-26 11:15:00,54.2,54.42,54.19,54.38,32615.0,49.044,49.243,49.0349,49.2068,32615.0
2021-07-26 11:20:00,54.37,54.38,54.28,54.32,23111.0,49.1978,49.2068,49.1163,49.1525,23111.0
2021-07-26 11:25:00,54.33,54.47,54.3,54.42,28171.0,49.1616,49.2883,49.1344,49.243,28171.0
2021-07-26 11:30:00,54.46,54.46,54.34,54.38,25281.0,49.2792,49.2792,49.1706,49.2068,25281.0
2021-07-26 11:35:00,54.37,54.5,54.35,54.44,22798.0,49.1978,49.3154,49.1797,49.2611,22798.0
2021-07-26 11:40:00,54.45,54.49,54.43,54.43,35311.0,49.2702,49.3064,49.2521,49.2521,35311.0
2021-07-26 11:45:00,54.43,54.54,54.43,54.52,38163.0,49.2521,49.3516,49.2521,49.3335,38163.0
2021-07-26 11:50:00,54.51,54.57,54.48,54.53,16565.0,49.3245,49.3788,49.2973,49.3426,16565.0
2021-07-26 11:55:00,54.55,54.55,54.44,54.47,12073.0,49.3607,49.3607,49.2611,49.2883,12073.0
2021-07-26 12:00:00,54.46,54.49,54.34,54.37,24673.0,49.2792,49.3064,49.1706,49.1978,24673.0
2021-07-26 12:05:00,54.36,54.37,54.22,54.24,40511.0,49.1887,49.1978,49.0621,49.0802,40511.0
2021-07-26 12:10:00,54.23,54.26,54.16,54.25,17653.0,49.0711,49.0983,49.0078,49.0892,17653.0
2021-07-26 12:15:00,54.24,54.27,54.18,54.27,7402.0,49.0802,49.1073,49.0259,49.1073,7402.0
2021-07-26 12:20:00,54.27,54.33,54.26,54.28,15837.0,49.1073,49.1616,49.0983,49.1163,15837.0
2021-07-26 12:25:00,54.27,54.33,54.26,54.31,10071.0,49.1073,49.1616,49.0983,49.1435,10071.0
2021-07-26 12:30:00,54.32,54.36,54.27,54.3,18111.0,49.1525,49.1887,49.1073,49.1344,18111.0
2021-07-26 12:35:00,54.3,54.37,54.29,54.34,20943.0,49.1344,49.1978,49.1254,49.1706,20943.0
2021-07-26 12:40:00,54.34,54.36,54.28,54.3,14623.0,49.1706,49.1887,49.1163,49.1344,14623.0
2021-07-26 12:45:00,54.31,54.47,54.31,54.46,27066.0,49.1435,49.2883,49.1435,49.2792,27066.0
2021-07-26 12:50:00,54.45,54.47,54.33,54.35,22814.0,49.2702,49.2883,49.1616,49.1797,22814.0
2021-07-26 12:55:00,54.35,54.38,54.3,54.34,11750.0,49.1797,49.2068,49.1344,49.1706,11750.0
2021-07-26 13:00:00,54.34,54.41,54.33,54.39,15179.0,49.1706,49.234,49.1616,49.2159,15179.0
2021-07-26 13:05:00,54.39,54.41,54.33,54.35,15874.0,49.2159,49.234,49.1616,49.1797,15874.0
2021-07-26 13:10:00,54.33,54.33,54.25,54.29,14842.0,49.1616,49.1616,49.0892,49.1254,14842.0
2021-07-26 13:15:00,54.29,54.33,54.29,54.3,7255.0,49.1254,49.1616,49.1254,49.1344,7255.0
2021-07-26 13:20:00,54.3,54.38,54.3,54.35,13496.0,49.1344,49.2068,49.1344,49.1797,13496.0
2021-07-26 13:25:00,54.35,54.39,54.34,54.37,13918.0,49.1797,49.2159,49.1706,49.1978,13918.0
2021-07-26 13:30:00,54.38,54.38,54.29,54.3,11244.0,49.2068,49.2068,49.1254,49.1344,11244.0
2021-07-26 13:35:00,54.3,54.32,54.27,54.27,8191.0,49.1344,49.1525,49.1073,49.1073,8191.0
2021-07-26 13:40:00,54.26,54.28,54.21,54.22,25794.0,49.0983,49.1163,49.053,49.0621,25794.0
2021-07-26 13:45:00,54.21,54.21,54.13,54.2,14824.0,49.053,49.053,48.9806,49.044,14824.0
2021-07-26 13:50:00,54.19,54.28,54.17,54.28,28618.0,49.0349,49.1163,49.0168,49.1163,28618.0
2021-07-26 13:55:00,54.27,54.33,54.24,54.3,16165.0,49.1073,49.1616,49.0802,49.1344,16165.0
2021-07-26 14:00:00,54.31,54.32,54.26,54.28,7519.0,49.1435,49.1525,49.0983,49.1163,7519.0
2021-07-26 14:05:00,54.29,54.35,54.28,54.35,7203.0,49.1254,49.1797,49.1163,49.1797,7203.0
2021-07-26 14:10:00,54.34,54.39,54.32,54.34,10352.0,49.1706,49.2159,49.1525,49.1706,10352.0
2021-07-26 14:15:00,54.34,54.46,54.3,54.46,13076.0,49.1706,49.2792,49.1344,49.2792,13076.0
2021-07-26 14:20:00,54.45,54.48,54.43,54.47,16432.0,49.2702,49.2973,49.2521,49.2883,16432.0
2021-07-26 14:25:00,54.47,54.47,54.36,54.46,26500.0,49.2883,49.2883,49.1887,49.2792,26500.0
2021-07-26 14:30:00,54.46,54.47,54.44,54.46,10634.0,49.2792,49.2883,49.2611,49.2792,10634.0
2021-07-26 14:35:00,54.45,54.53,54.45,54.49,19403.0,49.2702,49.3426,49.2702,49.3064,19403.0
2021-07-26 14:40:00,54.48,54.5,54.46,54.47,8405.0,49.2973,49.3154,49.2792,49.2883,8405.0
2021-07-26 14:45:00,54.47,54.51,54.46,54.46,8699.0,49.2883,49.3245,49.2792,49.2792,8699.0
2021-07-26 14:50:00,54.45,54.48,54.42,54.44,8890.0,49.2702,49.2973,49.243,49.2611,8890.0
2021-07-26 14:55:00,54.44,54.45,54.36,54.38,18008.0,49.2611,49.2702,49.1887,49.2068,18008.0
2021-07-26 15:00:00,54.39,54.44,54.39,54.44,10547.0,49.2159,49.2611,49.2159,49.2611,10547.0
2021-07-26 15:05:00,54.44,54.45,54.42,54.43,12269.0,49.2611,49.2702,49.243,49.2521,12269.0
2021-07-26 15:10:00,54.44,54.45,54.36,54.4,41026.0,49.2611,49.2702,49.1887,49.2249,41026.0
2021-07-26 15:15:00,54.39,54.45,54.38,54.43,39050.0,49.2159,49.2702,49.2068,49.2521,39050.0
2021-07-26 15:20:00,54.43,54.44,54.4,54.41,11265.0,49.2521,49.2611,49.2249,49.234,11265.0
2021-07-26 15:25:00,54.42,54.44,54.4,54.41,16897.0,49.243,49.2611,49.2249,49.234,16897.0
2021-07-26 15:30:00,54.41,54.43,54.37,54.43,20586.0,49.234,49.2521,49.1978,49.2521,20586.0
2021-07-26 15:35:00,54.43,54.46,54.36,54.45,64295.0,49.2521,49.2792,49.1887,49.2702,64295.0
2021-07-26 15:40:00,54.46,54.52,54.42,54.52,55228.0,49.2792,49.3335,49.243,49.3335,55228.0
2021-07-26 15:45:00,54.52,54.59,54.52,54.54,49325.0,49.3335,49.3969,49.3335,49.3516,49325.0
2021-07-26 15:50:00,54.55,54.65,54.54,54.65,144638.0,49.3607,49.4512,49.3516,49.4512,144638.0
2021-07-26 15:55:00,54.65,54.66,54.54,54.66,272838.0,49.4512,49.4602,49.3516,49.4602,272838.0
2021-07-27 09:30:00,53.99,54.14,53.67,54.11,143343.0,48.8539,48.9897,48.5644,48.9625,143343.0
2021-07-27 09:35:00,54.11,54.33,53.81,53.86,59605.0,48.9625,49.1616,48.6911,48.7363,59605.0
2021-07-27 09:40:00,53.84,54.0,53.75,53.79,24217.0,48.7182,48.863,48.6368,48.673,24217.0
2021-07-27 09:45:00,53.78,54.09,53.72,54.01,34157.0,48.6639,48.9444,48.6096,48.872,34157.0
2021-07-27 09:50:00,53.98,54.08,53.8,53.99,26570.0,48.8449,48.9354,48.682,48.8539,26570.0
2021-07-27 09:55:00,53.98,53.98,53.62,53.75,27908.0,48.8449,48.8449,48.5191,48.6368,27908.0
2021-07-27 10:00:00,53.72,53.79,53.68,53.72,20009.0,48.6096,48.673,48.5734,48.6096,20009.0
2021-07-27 10:05:00,53.72,53.98,53.72,53.92,26255.0,48.6096,48.8449,48.6096,48.7906,26255.0
2021-07-27 10:10:00,53.92,53.92,53.65,53.71,22629.0,48.7906,48.7906,48.5463,48.6006,22629.0
2021-07-27 10:15:00,53.74,53.95,53.66,53.95,23434.0,48.6277,48.8177,48.5553,48.8177,23434.0
2021-07-27 10:20:00,53.97,54.13,53.96,54.1,45534.0,48.8358,48.9806,48.8268,48.9535,45534.0
2021-07-27 10:25:00,54.08,54.18,54.01,54.13,28342.0,48.9354,49.0259,48.872,48.9806,28342.0
2021-07-27 10:30:00,54.14,54.2,54.08,54.09,22325.0,48.9897,49.044,48.9354,48.9444,22325.0
2021-07-27 10:35:00,54.1,54.21,54.05,54.13,44592.0,48.9535,49.053,48.9082,48.9806,44592.0
2021-07-27 10:40:00,54.12,54.19,53.89,53.89,44520.0,48.9716,49.0349,48.7634,48.7634,44520.0
2021-07-27 10:45:00,53.87,53.97,53.77,53.87,73134.0,48.7454,48.8358,48.6549,48.7454,73134.0
2021-07-27 10:50:00,53.87,54.06,53.79,54.03,39722.0,48.7454,48.9173,48.673,48.8901,39722.0
2021-07-27 10:55:00,54.05,54.26,54.05,54.2,31449.0,48.9082,49.0983,48.9082,49.044,31449.0
2021-07-27 11:00:00,54.18,54.38,54.16,54.36,49465.0,49.0259,49.2068,49.0078,49.1887,49465.0
2021-07-27 11:05:00,54.39,54.48,54.36,54.41,25443.0,49.2159,49.2973,49.1887,49.234,25443.0
2021-07-27 11:10:00,54.41,54.46,54.39,54.41,17993.0,49.234,49.2792,49.2159,49.234,17993.0
2021-07-27 11:15:00,54.39,54.39,54.16,54.18,27435.0,49.2159,49.2159,49.0078,49.0259,27435.0
2021-07-27 11:20:00,54.18,54.2,54.0,54.04,18998.0,49.0259,49.044,48.863,48.8992,18998.0
2021-07-27 11:25:00,54.05,54.11,54.0,54.09,15121.0,48.9082,48.9625,48.863,48.9444,15121.0
2021-07-27 11:30:00,54.1,54.16,53.97,54.14,26171.0,48.9535,49.0078,48.8358,48.9897,26171.0
2021-07-27 11:35:00,54.15,54.15,53.96,54.03,25771.0,48.9987,48.9987,48.8268,48.8901,25771.0
2021-07-27 11:40:00,54.0,54.15,53.97,54.07,22793.0,48.863,48.9987,48.8358,48.9263,22793.0
2021-07-27 11:45:00,54.06,54.1,54.02,54.1,11768.0,48.9173,48.9535,48.8811,48.9535,11768.0
2021-07-27 11:50:00,54.11,54.14,54.06,54.12,12509.0,48.9625,48.9897,48.9173,48.9716,12509.0
2021-07-27 11:55:00,54.12,54.17,54.08,54.15,12346.0,48.9716,49.0168,48.9354,48.9987,12346.0
2021-07-27 12:00:00,54.1,54.1,53.95,53.98,17175.0,48.9535,48.9535,48.8177,48.8449,17175.0
2021-07-27 12:05:00,53.97,54.03,53.89,53.97,14441.0,48.8358,48.8901,48.7634,48.8358,14441.0
2021-07-27 12:10:00,53.92,53.93,53.81,53.83,8263.0,48.7906,48.7996,48.6911,48.7092,8263.0
2021-07-27 12:15:00,53.81,53.86,53.75,53.81,16932.0,48.6911,48.7363,48.6368,48.6911,16932.0
2021-07-27 12:20:00,53.79,53.79,53.75,53.76,12117.0,48.673,48.673,48.6368,48.6458,12117.0
2021-07-27 12:25:00,53.77,53.8,53.71,53.76,21027.0,48.6549,48.682,48.6006,48.6458,21027.0
2021-07-27 12:30:00,53.75,53.78,53.68,53.7,31217.0,48.6368,48.6639,48.5734,48.5915,31217.0
2021-07-27 12:35:00,53.71,53.76,53.68,53.69,14346.0,48.6006,48.6458,48.5734,48.5825,14346.0
2021-07-27 12:40:00,53.67,53.7,53.61,53.7,15764.0,48.5644,48.5915,48.5101,48.5915,15764.0
2021-07-27 12:45:00,53.69,53.77,53.67,53.72,17770.0,48.5825,48.6549,48.5644,48.6096,17770.0
2021-07-27 12:50:00,53.72,53.76,53.69,53.72,15906.0,48.6096,48.6458,48.5825,48.6096,15906.0
2021-07-27 12:55:00,53.71,53.85,53.69,53.83,20124.0,48.6006,48.7273,48.5825,48.7092,20124.0
2021-07-27 13:00:00,53.83,53.92,53.82,53.89,14399.0,48.7092,48.7906,48.7001,48.7634,14399.0
2021-07-27 13:05:00,53.89,54.02,53.84,54.02,27804.0,48.7634,48.8811,48.7182,48.8811,27804.0
2021-07-27 13:10:00,54.0,54.01,53.94,53.95,12311.0,48.863,48.872,48.8087,48.8177,12311.0
2021-07-27 13:15:00,53.94,53.97,53.9,53.94,9903.0,48.8087,48.8358,48.7725,48.8087,9903.0
2021-07-27 13:20:00,53.95,53.97,53.9,53.9,13584.0,48.8177,48.8358,48.7725,48.7725,13584.0
2021-07-27 13:25:00,53.9,53.91,53.86,53.9,14369.0,48.7725,48.7815,48.7363,48.7725,14369.0
2021-07-27 13:30:00,53.9,53.94,53.84,53.94,12897.0,48.7725,48.8087,48.7182,48.8087,12897.0
2021-07-27 13:35:00,53.94,54.02,53.93,54.01,22144.0,48.8087,48.8811,48.7996,48.872,22144.0
2021-07-27 13:40:00,54.0,54.09,53.99,54.09,17662.0,48.863,48.9444,48.8539,48.9444,17662.0
2021-07-27 13:45:00,54.1,54.11,54.02,54.07,12230.0,48.9535,48.9625,48.8811,48.9263,12230.0
2021-07-27 13:50:00,54.06,54.07,54.0,54.04,12913.0,48.9173,48.9263,48.863,48.8992,12913.0
2021-07-27 13:55:00,54.04,54.05,53.98,54.0,12653.0,48.8992,48.9082,48.8449,48.863,12653.0
2021-07-27 14:00:00,54.0,54.04,53.96,54.01,17655.0,48.863,48.8992,48.8268,48.872,17655.0
2021-07-27 14:05:00,54.0,54.04,53.98,54.04,10856.0,48.863,48.8992,48.8449,48.8992,10856.0
2021-07-27 14:10:00,54.05,54.09,54.02,54.08,16893.0,48.9082,48.9444,48.8811,48.9354,16893.0
2021-07-27 14:15:00,54.09,54.19,54.07,54.19,18876.0,48.9444,49.0349,48.9263,49.0349,18876.0
2021-07-27 14:20:00,54.19,54.21,54.16,54.18,11454.0,49.0349,49.053,49.0078,49.0259,11454.0
2021-07-27 14:25:00,54.18,54.2,54.12,54.15,18617.0,49.0259,49.044,48.9716,48.9987,18617.0
2021-07-27 14:30:00,54.16,54.17,54.11,54.12,12479.0,49.0078,49.0168,48.9625,48.9716,12479.0
2021-07-27 14:35:00,54.12,54.23,54.12,54.21,18752.0,48.9716,49.0711,48.9716,49.053,18752.0
2021-07-27 14:40:00,54.21,54.22,54.14,54.17,13597.0,49.053,49.0621,48.9897,49.0168,13597.0
2021-07-27 14:45:00,54.18,54.26,54.17,54.24,17338.0,49.0259,49.0983,49.0168,49.0802,17338.0
2021-07-27 14:50:00,54.23,54.26,54.13,54.15,13163.0,49.0711,49.0983,48.9806,48.9987,13163.0
2021-07-27 14:55:00,54.15,54.23,54.13,54.22,25273.0,48.9987,49.0711,48.9806,49.0621,25273.0
2021-07-27 15:00:00,54.22,54.33,54.22,54.3,19709.0,49.0621,49.1616,49.0621,49.1344,19709.0
2021-07-27 15:05:00,54.3,54.35,54.29,54.31,17073.0,49.1344,49.1797,49.1254,49.1435,17073.0
2021-07-27 15:10:00,54.3,54.31,54.21,54.22,22731.0,49.1344,49.1435,49.053,49.0621,22731.0
2021-07-27 15:15:00,54.21,54.26,54.17,54.17,22679.0,49.053,49.0983,49.0168,49.0168,22679.0
2021-07-27 15:20:00,54.18,54.19,54.12,54.19,28171.0,49.0259,49.0349,48.9716,49.0349,28171.0
2021-07-27 15:25:00,54.18,54.22,54.16,54.21,19833.0,49.0259,49.0621,49.0078,49.053,19833.0
2021-07-27 15:30:00,54.21,54.21,54.15,54.18,29067.0,49.053,49.053,48.9987,49.0259,29067.0
2021-07-27 15:35:00,54.18,54.18,54.06,54.12,65808.0,49.0259,49.0259,48.9173,48.9716,65808.0
2021-07-27 15:40:00,54.13,54.18,54.09,54.17,43666.0,48.9806,49.0259,48.9444,49.0168,43666.0
2021-07-27 15:45:00,54.17,54.2,54.09,54.12,58736.0,49.0168,49.044,48.9444,48.9716,58736.0
2021-07-27 15:50:00,54.13,54.25,54.12,54.22,116527.0,48.9806,49.0892,48.9716,49.0621,116527.0
2021-07-27 15:55:00,54.22,54.38,54.2,54.35,214641.0,49.0621,49.2068,49.044,49.1797,214641.0
2021-07-28 09:30:00,54.65,54.95,54.36,54.85,78802.0,49.4512,49.7226,49.1887,49.6321,78802.0
2021-07-28 09:35:00,54.87,54.89,54.67,54.86,20659.0,49.6502,49.6683,49.4692,49.6412,20659.0
2021-07-28 09:40:00,54.81,54.84,54.62,54.72,25899.0,49.5959,49.6231,49.424,49.5145,25899.0
2021-07-28 09:45:00,54.74,55.1,54.6,55.07,80558.0,49.5326,49.8583,49.4059,49.8312,80558.0
2021-07-28 09:50:00,55.07,55.1,54.63,54.63,50530.0,49.8312,49.8583,49.4331,49.4331,50530.0
2021-07-28 09:55:00,54.61,54.69,54.5,54.55,24549.0,49.415,49.4873,49.3154,49.3607,24549.0
2021-07-28 10:00:00,54.56,54.56,54.42,54.54,25974.0,49.3697,49.3697,49.243,49.3516,25974.0
2021-07-28 10:05:00,54.54,54.7,54.49,54.54,25187.0,49.3516,49.4964,49.3064,49.3516,25187.0
2021-07-28 10:10:00,54.57,54.57,54.34,54.37,20121.0,49.3788,49.3788,49.1706,49.1978,20121.0
2021-07-28 10:15:00,54.36,54.39,54.27,54.28,31277.0,49.1887,49.2159,49.1073,49.1163,31277.0
2021-07-28 10:20:00,54.3,54.42,54.27,54.27,32221.0,49.1344,49.243,49.1073,49.1073,32221.0
2021-07-28 10:25:00,54.27,54.31,54.17,54.26,16984.0,49.1073,49.1435,49.0168,49.0983,16984.0
2021-07-28 10:30:00,54.25,54.35,54.19,54.29,36209.0,49.0892,49.1797,49.0349,49.1254,36209.0
2021-07-28 10:35:00,54.3,54.37,54.2,54.2,23342.0,49.1344,49.1978,49.044,49.044,23342.0
2021-07-28 10:40:00,54.16,54.35,54.14,54.25,28983.0,49.0078,49.1797,48.9897,49.0892,28983.0
2021-07-28 10:45:00,54.25,54.47,54.24,54.46,44823.0,49.0892,49.2883,49.0802,49.2792,44823.0
2021-07-28 10:50:00,54.49,54.52,54.42,54.46,17862.0,49.3064,49.3335,49.243,49.2792,17862.0
2021-07-28 10:55:00,54.45,54.54,54.4,54.53,21502.0,49.2702,49.3516,49.2249,49.3426,21502.0
2021-07-28 11:00:00,54.51,54.63,54.5,54.59,35549.0,49.3245,49.4331,49.3154,49.3969,35549.0
2021-07-28 11:05:00,54.59,54.59,54.48,54.53,21018.0,49.3969,49.3969,49.2973,49.3426,21018.0
2021-07-28 11:10:00,54.53,54.72,54.5,54.69,17904.0,49.3426,49.5145,49.3154,49.4873,17904.0
2021-07-28 11:15:00,54.7,54.76,54.69,54.7,15517.0,49.4964,49.5507,49.4873,49.4964,15517.0
2021-07-28 11:20:00,54.69,54.81,54.66,54.8,16704.0,49.4873,49.5959,49.4602,49.5869,16704.0
2021-07-28 11:25:00,54.8,54.84,54.75,54.82,25377.0,49.5869,49.6231,49.5416,49.605,25377.0
2021-07-28 11:30:00,54.81,54.92,54.81,54.88,23773.0,49.5959,49.6955,49.5959,49.6593,23773.0
2021-07-28 11:35:00,54.88,55.0,54.86,54.96,16587.0,49.6593,49.7679,49.6412,49.7317,16587.0
2021-07-28 11:40:00,54.97,55.0,54.94,54.98,16394.0,49.7407,49.7679,49.7136,49.7498,16394.0
2021-07-28 11:45:00,54.98,55.03,54.96,55.01,21351.0,49.7498,49.795,49.7317,49.7769,21351.0
2021-07-28 11:50:00,55.03,55.22,55.02,55.22,41241.0,49.795,49.9669,49.786,49.9669,41241.0
2021-07-28 11:55:00,55.24,55.25,55.12,55.18,65292.0,49.985,49.9941,49.8764,49.9307,65292.0
2021-07-28 12:00:00,55.18,55.19,55.03,55.05,17458.0,49.9307,49.9398,49.795,49.8131,17458.0
2021-07-28 12:05:00,55.06,55.09,55.0,55.04,31936.0,49.8221,49.8493,49.7679,49.8041,31936.0
2021-07-28 12:10:00,55.06,55.09,54.98,55.03,18444.0,49.8221,49.8493,49.7498,49.795,18444.0
2021-07-28 12:15:00,55.05,55.16,55.0,55.15,20453.0,49.8131,49.9126,49.7679,49.9036,20453.0
2021-07-28 12:20:00,55.16,55.16,55.05,55.05,13988.0,49.9126,49.9126,49.8131,49.8131,13988.0
2021-07-28 12:25:00,55.07,55.07,54.9,54.9,13860.0,49.8312,49.8312,49.6774,49.6774,13860.0
2021-07-28 12:30:00,54.91,55.01,54.91,54.98,17965.0,49.6864,49.7769,49.6864,49.7498,17965.0
2021-07-28 12:35:00,54.99,55.04,54.98,54.99,15767.0,49.7588,49.8041,49.7498,49.7588,15767.0
2021-07-28 12:40:00,54.98,55.06,54.97,55.05,11780.0,49.7498,49.8221,49.7407,49.8131,11780.0
2021-07-28 12:45:00,55.05,55.08,55.03,55.05,11919.0,49.8131,49.8402,49.795,49.8131,11919.0
2021-07-28 12:50:00,55.06,55.13,55.06,55.06,10770.0,49.8221,49.8855,49.8221,49.8221,10770.0
2021-07-28 12:55:00,55.07,55.12,55.04,55.07,19152.0,49.8312,49.8764,49.8041,49.8312,19152.0
2021-07-28 13:00:00,55.08,55.26,55.08,55.2,25167.0,49.8402,50.0031,49.8402,49.9488,25167.0
2021-07-28 13:05:00,55.2,55.25,55.14,55.16,12517.0,49.9488,49.9941,49.8945,49.9126,12517.0
2021-07-28 13:10:00,55.16,55.21,55.16,55.2,13100.0,49.9126,49.9579,49.9126,49.9488,13100.0
2021-07-28 13:15:00,55.2,55.21,55.16,55.18,24486.0,49.9488,49.9579,49.9126,49.9307,24486.0
2021-07-28 13:20:00,55.19,55.25,55.18,55.2,17937.0,49.9398,49.9941,49.9307,49.9488,17937.0
2021-07-28 13:25:00,55.21,55.23,55.18,55.23,10903.0,49.9579,49.976,49.9307,49.976,10903.0
2021-07-28 13:30:00,55.25,55.26,55.16,55.16,15643.0,49.9941,50.0031,49.9126,49.9126,15643.0
2021-07-28 13:35:00,55.18,55.27,55.17,55.17,15701.0,49.9307,50.0122,49.9217,49.9217,15701.0
2021-07-28 13:40:00,55.18,55.18,55.09,55.12,18424.0,49.9307,49.9307,49.8493,49.8764,18424.0
2021-07-28 13:45:00,55.12,55.15,55.1,55.15,14937.0,49.8764,49.9036,49.8583,49.9036,14937.0
2021-07-28 13:50:00,55.18,55.19,55.11,55.17,12220.0,49.9307,49.9398,49.8674,49.9217,12220.0
2021-07-28 13:55:00,55.18,55.19,55.12,55.14,9001.0,49.9307,49.9398,49.8764,49.8945,9001.0
2021-07-28 14:00:00,55.12,55.33,55.09,55.29,30947.0,49.8764,50.0665,49.8493,50.0303,30947.0
2021-07-28 14:05:00,55.29,55.3,55.19,55.24,19101.0,50.0303,50.0393,49.9398,49.985,19101.0
2021-07-28 14:10:00,55.22,55.27,55.17,55.21,25775.0,49.9669,50.0122,49.9217,49.9579,25775.0
2021-07-28 14:15:00,55.2,55.22,55.14,55.19,14833.0,49.9488,49.9669,49.8945,49.9398,14833.0
2021-07-28 14:20:00,55.17,55.22,55.17,55.18,22033.0,49.9217,49.9669,49.9217,49.9307,22033.0
2021-07-28 14:25:00,55.18,55.28,55.16,55.28,34775.0,49.9307,50.0212,49.9126,50.0212,34775.0
2021-07-28 14:30:00,55.28,55.42,55.28,55.41,38585.0,50.0212,50.1479,50.0212,50.1389,38585.0
2021-07-28 14:35:00,55.4,55.45,55.32,55.4,38770.0,50.1298,50.175,50.0574,50.1298,38770.0
2021-07-28 14:40:00,55.4,55.53,55.38,55.51,27308.0,50.1298,50.2474,50.1117,50.2293,27308.0
2021-07-28 14:45:00,55.52,55.67,55.52,55.64,23353.0,50.2384,50.3741,50.2384,50.347,23353.0
2021-07-28 14:50:00,55.65,55.7,55.56,55.58,31145.0,50.356,50.4013,50.2746,50.2927,31145.0
2021-07-28 14:55:00,55.58,55.66,55.58,55.66,22064.0,50.2927,50.3651,50.2927,50.3651,22064.0
2021-07-28 15:00:00,55.66,55.8,55.65,55.74,46087.0,50.3651,50.4918,50.356,50.4375,46087.0
2021-07-28 15:05:00,55.74,55.81,55.57,55.61,29453.0,50.4375,50.5008,50.2836,50.3198,29453.0
2021-07-28 15:10:00,55.6,55.6,55.51,55.55,37659.0,50.3108,50.3108,50.2293,50.2655,37659.0
2021-07-28 15:15:00,55.57,55.57,55.43,55.45,25820.0,50.2836,50.2836,50.1569,50.175,25820.0
2021-07-28 15:20:00,55.46,55.48,55.34,55.4,21308.0,50.1841,50.2022,50.0755,50.1298,21308.0
2021-07-28 15:25:00,55.4,55.49,55.38,55.48,23237.0,50.1298,50.2112,50.1117,50.2022,23237.0
2021-07-28 15:30:00,55.48,55.52,55.44,55.46,20470.0,50.2022,50.2384,50.166,50.1841,20470.0
2021-07-28 15:35:00,55.46,55.47,55.33,55.33,32035.0,50.1841,50.1931,50.0665,50.0665,32035.0
2021-07-28 15:40:00,55.33,55.35,55.27,55.34,41273.0,50.0665,50.0846,50.0122,50.0755,41273.0
2021-07-28 15:45:00,55.33,55.34,55.23,55.24,64745.0,50.0665,50.0755,49.976,49.985,64745.0
2021-07-28 15:50:00,55.25,55.39,55.24,55.34,102231.0,49.9941,50.1208,49.985,50.0755,102231.0
2021-07-28 15:55:00,55.35,55.37,55.26,55.28,181055.0,50.0846,50.1027,50.0031,50.0212,181055.0
2021-07-29 09:30:00,56.07,56.27,55.79,55.8,74387.0,50.7361,50.917,50.4827,50.4918,74387.0
2021-07-29 09:35:00,55.76,55.81,55.5,55.74,47713.0,50.4556,50.5008,50.2203,50.4375,47713.0
2021-07-29 09:40:00,55.73,55.79,55.57,55.6,36857.0,50.4284,50.4827,50.2836,50.3108,36857.0
2021-07-29 09:45:00,55.59,55.68,55.51,55.67,47474.0,50.3017,50.3832,50.2293,50.3741,47474.0
2021-07-29 09:50:00,55.65,55.86,55.47,55.48,50965.0,50.356,50.546,50.1931,50.2022,50965.0
2021-07-29 09:55:00,55.5,55.75,55.49,55.64,22275.0,50.2203,50.4465,50.2112,50.347,22275.0
2021-07-29 10:00:00,55.62,55.81,55.51,55.74,28776.0,50.3289,50.5008,50.2293,50.4375,28776.0
2021-07-29 10:05:00,55.73,55.76,55.58,55.76,28234.0,50.4284,50.4556,50.2927,50.4556,28234.0
2021-07-29 10:10:00,55.8,56.02,55.75,56.0,17696.0,50.4918,50.6908,50.4465,50.6727,17696.0
2021-07-29 10:15:00,56.01,56.2,55.96,56.19,20194.0,50.6818,50.8537,50.6365,50.8447,20194.0
2021-07-29 10:20:00,56.19,56.21,56.05,56.07,31050.0,50.8447,50.8627,50.718,50.7361,31050.0
2021-07-29 10:25:00,56.07,56.15,55.82,55.86,25869.0,50.7361,50.8085,50.5098,50.546,25869.0
2021-07-29 10:30:00,55.85,55.92,55.82,55.9,20100.0,50.537,50.6003,50.5098,50.5822,20100.0
2021-07-29 10:35:00,55.92,56.04,55.92,56.04,21596.0,50.6003,50.7089,50.6003,50.7089,21596.0
2021-07-29 10:40:00,56.05,56.07,55.97,56.03,26158.0,50.718,50.7361,50.6456,50.6999,26158.0
2021-07-29 10:45:00,56.01,56.18,55.98,56.1,27448.0,50.6818,50.8356,50.6546,50.7632,27448.0
2021-07-29 10:50:00,56.11,56.11,55.94,55.95,43920.0,50.7723,50.7723,50.6184,50.6275,43920.0
2021-07-29 10:55:00,55.96,55.98,55.87,55.98,25795.0,50.6365,50.6546,50.5551,50.6546,25795.0
2021-07-29 11:00:00,55.97,55.97,55.81,55.84,15753.0,50.6456,50.6456,50.5008,50.5279,15753.0
2021-07-29 11:05:00,55.84,55.9,55.79,55.9,19741.0,50.5279,50.5822,50.4827,50.5822,19741.0
2021-07-29 11:10:00,55.9,55.94,55.85,55.86,21204.0,50.5822,50.6184,50.537,50.546,21204.0
2021-07-29 11:15:00,55.87,55.91,55.75,55.89,25641.0,50.5551,50.5913,50.4465,50.5732,25641.0
2021-07-29 11:20:00,55.88,56.02,55.88,56.02,14121.0,50.5641,50.6908,50.5641,50.6908,14121.0
2021-07-29 11:25:00,56.02,56.04,55.95,55.96,36844.0,50.6908,50.7089,50.6275,50.6365,36844.0
2021-07-29 11:30:00,55.94,56.12,55.94,56.12,14022.0,50.6184,50.7813,50.6184,50.7813,14022.0
2021-07-29 11:35:00,56.12,56.33,56.11,56.27,60125.0,50.7813,50.9713,50.7723,50.917,60125.0
2021-07-29 11:40:00,56.28,56.35,56.26,56.31,30154.0,50.9261,50.9894,50.908,50.9532,30154.0
2021-07-29 11:45:00,56.33,56.35,56.27,56.34,42964.0,50.9713,50.9894,50.917,50.9804,42964.0
2021-07-29 11:50:00,56.33,56.34,56.22,56.31,31313.0,50.9713,50.9804,50.8718,50.9532,31313.0
2021-07-29 11:55:00,56.32,56.34,56.23,56.26,42111.0,50.9623,50.9804,50.8808,50.908,42111.0
2021-07-29 12:00:00,56.26,56.33,56.18,56.19,28119.0,50.908,50.9713,50.8356,50.8447,28119.0
2021-07-29 12:05:00,56.2,56.29,56.15,56.28,14878.0,50.8537,50.9351,50.8085,50.9261,14878.0
2021-07-29 12:10:00,56.28,56.28,56.2,56.21,13419.0,50.9261,50.9261,50.8537,50.8627,13419.0
2021-07-29 12:15:00,56.21,56.27,56.2,56.27,14323.0,50.8627,50.917,50.8537,50.917,14323.0
2021-07-29 12:20:00,56.27,56.29,56.23,56.25,13538.0,50.917,50.9351,50.8808,50.8989,13538.0
2021-07-29 12:25:00,56.26,56.35,56.24,56.32,14267.0,50.908,50.9894,50.8899,50.9623,14267.0
2021-07-29 12:30:00,56.32,56.37,56.31,56.33,15961.0,50.9623,51.0075,50.9532,50.9713,15961.0
2021-07-29 12:35:00,56.34,56.36,56.3,56.32,16363.0,50.9804,50.9985,50.9442,50.9623,16363.0
2021-07-29 12:40:00,56.32,56.36,56.23,56.28,20380.0,50.9623,50.9985,50.8808,50.9261,20380.0
2021-07-29 12:45:00,56.28,56.28,56.19,56.21,18662.0,50.9261,50.9261,50.8447,50.8627,18662.0
2021-07-29 12:50:00,56.22,56.29,56.22,56.29,23364.0,50.8718,50.9351,50.8718,50.9351,23364.0
2021-07-29 12:55:00,56.29,56.35,56.26,56.35,31203.0,50.9351,50.9894,50.908,50.9894,31203.0
2021-07-29 13:00:00,56.34,56.45,56.34,56.45,22265.0,50.9804,51.0799,50.9804,51.0799,22265.0
2021-07-29 13:05:00,56.45,56.47,56.42,56.43,19981.0,51.0799,51.098,51.0528,51.0618,19981.0
2021-07-29 13:10:00,56.43,56.45,56.4,56.42,20775.0,51.0618,51.0799,51.0347,51.0528,20775.0
2021-07-29 13:15:00,56.42,56.45,56.4,56.43,14241.0,51.0528,51.0799,51.0347,51.0618,14241.0
2021-07-29 13:20:00,56.42,56.42,56.36,56.39,20985.0,51.0528,51.0528,50.9985,51.0256,20985.0
2021-07-29 13:25:00,56.38,56.4,56.34,56.35,26404.0,51.0166,51.0347,50.9804,50.9894,26404.0
2021-07-29 13:30:00,56.34,56.35,56.22,56.23,13565.0,50.9804,50.9894,50.8718,50.8808,13565.0
2021-07-29 13:35:00,56.23,56.24,56.18,56.21,18720.0,50.8808,50.8899,50.8356,50.8627,18720.0
2021-07-29 13:40:00,56.23,56.24,56.15,56.16,22855.0,50.8808,50.8899,50.8085,50.8175,22855.0
2021-07-29 13:45:00,56.16,56.21,56.14,56.21,10032.0,50.8175,50.8627,50.7994,50.8627,10032.0
2021-07-29 13:50:00,56.21,56.26,56.21,56.24,27397.0,50.8627,50.908,50.8627,50.8899,27397.0
2021-07-29 13:55:00,56.25,56.27,56.11,56.17,19600.0,50.8989,50.917,50.7723,50.8266,19600.0
2021-07-29 14:00:00,56.16,56.17,56.07,56.08,14341.0,50.8175,50.8266,50.7361,50.7451,14341.0
2021-07-29 14:05:00,56.08,56.08,56.02,56.05,17921.0,50.7451,50.7451,50.6908,50.718,17921.0
2021-07-29 14:10:00,56.05,56.06,56.01,56.04,20577.0,50.718,50.727,50.6818,50.7089,20577.0
2021-07-29 14:15:00,56.05,56.07,55.96,56.04,20829.0,50.718,50.7361,50.6365,50.7089,20829.0
2021-07-29 14:20:00,56.04,56.13,56.04,56.1,23510.0,50.7089,50.7904,50.7089,50.7632,23510.0
2021-07-29 14:25:00,56.11,56.19,56.1,56.19,26026.0,50.7723,50.8447,50.7632,50.8447,26026.0
2021-07-29 14:30:00,56.18,56.21,56.09,56.12,33920.0,50.8356,50.8627,50.7542,50.7813,33920.0
2021-07-29 14:35:00,56.12,56.15,56.04,56.05,41186.0,50.7813,50.8085,50.7089,50.718,41186.0
2021-07-29 14:40:00,56.05,56.07,55.99,56.02,34961.0,50.718,50.7361,50.6637,50.6908,34961.0
2021-07-29 14:45:00,56.0,56.0,55.95,55.97,14827.0,50.6727,50.6727,50.6275,50.6456,14827.0
2021-07-29 14:50:00,55.97,56.02,55.92,55.98,52197.0,50.6456,50.6908,50.6003,50.6546,52197.0
2021-07-29 14:55:00,55.99,56.05,55.99,56.03,16657.0,50.6637,50.718,50.6637,50.6999,16657.0
2021-07-29 15:00:00,56.02,56.04,55.93,55.94,26506.0,50.6908,50.7089,50.6094,50.6184,26506.0
2021-07-29 15:05:00,55.94,55.96,55.89,55.91,15542.0,50.6184,50.6365,50.5732,50.5913,15542.0
2021-07-29 15:10:00,55.91,55.92,55.87,55.88,32338.0,50.5913,50.6003,50.5551,50.5641,32338.0
2021-07-29 15:15:00,55.88,55.91,55.79,55.81,35906.0,50.5641,50.5913,50.4827,50.5008,35906.0
2021-07-29 15:20:00,55.82,55.88,55.8,55.82,18478.0,50.5098,50.5641,50.4918,50.5098,18478.0
2021-07-29 15:25:00,55.82,55.88,55.81,55.84,34152.0,50.5098,50.5641,50.5008,50.5279,34152.0
2021-07-29 15:30:00,55.84,55.9,55.84,55.86,25340.0,50.5279,50.5822,50.5279,50.546,25340.0
2021-07-29 15:35:00,55.87,55.93,55.85,55.89,34089.0,50.5551,50.6094,50.537,50.5732,34089.0
2021-07-29 15:40:00,55.88,55.9,55.81,55.85,34746.0,50.5641,50.5822,50.5008,50.537,34746.0
2021-07-29 15:45:00,55.84,55.85,55.77,55.84,84793.0,50.5279,50.537,50.4646,50.5279,84793.0
2021-07-29 15:50:00,55.83,55.94,55.81,55.91,122416.0,50.5189,50.6184,50.5008,50.5913,122416.0
2021-07-29 15:55:00,55.92,55.94,55.84,55.92,191258.0,50.6003,50.6184,50.5279,50.6003,191258.0
2021-07-30 09:30:00,55.5,56.09,55.5,55.69,211890.0,50.2203,50.7542,50.2203,50.3922,211890.0
2021-07-30 09:35:00,55.69,55.78,55.58,55.76,34015.0,50.3922,50.4737,50.2927,50.4556,34015.0
2021-07-30 09:40:00,55.75,55.79,55.48,55.51,44912.0,50.4465,50.4827,50.2022,50.2293,44912.0
2021-07-30 09:45:00,55.51,55.72,55.47,55.72,23089.0,50.2293,50.4194,50.1931,50.4194,23089.0
2021-07-30 09:50:00,55.72,55.76,55.45,55.62,26692.0,50.4194,50.4556,50.175,50.3289,26692.0
2021-07-30 09:55:00,55.63,55.69,55.52,55.61,26019.0,50.3379,50.3922,50.2384,50.3198,26019.0
2021-07-30 10:00:00,55.58,55.65,55.52,55.63,26916.0,50.2927,50.356,50.2384,50.3379,26916.0
2021-07-30 10:05:00,55.62,55.73,55.54,55.72,28043.0,50.3289,50.4284,50.2565,50.4194,28043.0
2021-07-30 10:10:00,55.7,55.79,55.62,55.73,32508.0,50.4013,50.4827,50.3289,50.4284,32508.0
2021-07-30 10:15:00,55.69,55.73,55.45,55.46,30080.0,50.3922,50.4284,50.175,50.1841,30080.0
2021-07-30 10:20:00,55.43,55.51,55.39,55.41,32186.0,50.1569,50.2293,50.1208,50.1389,32186.0
2021-07-30 10:25:00,55.41,55.42,55.26,55.27,29868.0,50.1389,50.1479,50.0031,50.0122,29868.0
2021-07-30 10:30:00,55.28,55.41,55.26,55.34,33277.0,50.0212,50.1389,50.0031,50.0755,33277.0
2021-07-30 10:35:00,55.34,55.39,55.28,55.28,19935.0,50.0755,50.1208,50.0212,50.0212,19935.0
2021-07-30 10:40:00,55.27,55.36,55.03,55.1,37487.0,50.0122,50.0936,49.795,49.8583,37487.0
2021-07-30 10:45:00,55.11,55.27,55.11,55.22,36596.0,49.8674,50.0122,49.8674,49.9669,36596.0
2021-07-30 10:50:00,55.23,55.27,55.16,55.18,20664.0,49.976,50.0122,49.9126,49.9307,20664.0
2021-07-30 10:55:00,55.17,55.25,55.07,55.1,22675.0,49.9217,49.9941,49.8312,49.8583,22675.0
2021-07-30 11:00:00,55.09,55.13,55.03,55.07,15284.0,49.8493,49.8855,49.795,49.8312,15284.0
2021-07-30 11:05:00,55.05,55.2,55.03,55.18,17862.0,49.8131,49.9488,49.795,49.9307,17862.0
2021-07-30 11:10:00,55.16,55.28,55.15,55.26,15608.0,49.9126,50.0212,49.9036,50.0031,15608.0
2021-07-30 11:15:00,55.24,55.27,55.2,55.23,20601.0,49.985,50.0122,49.9488,49.976,20601.0
2021-07-30 11:20:00,55.24,55.3,55.18,55.18,13926.0,49.985,50.0393,49.9307,49.9307,13926.0
2021-07-30 11:25:00,55.2,55.21,55.12,55.13,16941.0,49.9488,49.9579,49.8764,49.8855,16941.0
2021-07-30 11:30:00,55.12,55.19,55.05,55.07,15789.0,49.8764,49.9398,49.8131,49.8312,15789.0
2021-07-30 11:35:00,55.06,55.1,54.87,54.9,22735.0,49.8221,49.8583,49.6502,49.6774,22735.0
2021-07-30 11:40:00,54.89,54.99,54.88,54.97,27639.0,49.6683,49.7588,49.6593,49.7407,27639.0
2021-07-30 11:45:00,54.98,55.04,54.94,54.98,15636.0,49.7498,49.8041,49.7136,49.7498,15636.0
2021-07-30 11:50:00,54.98,55.09,54.98,55.05,15556.0,49.7498,49.8493,49.7498,49.8131,15556.0
2021-07-30 11:55:00,55.04,55.08,55.01,55.03,11857.0,49.8041,49.8402,49.7769,49.795,11857.0
2021-07-30 12:00:00,55.04,55.04,54.94,54.96,16276.0,49.8041,49.8041,49.7136,49.7317,16276.0
2021-07-30 12:05:00,54.95,55.07,54.94,55.05,12464.0,49.7226,49.8312,49.7136,49.8131,12464.0
2021-07-30 12:10:00,55.05,55.09,55.03,55.08,22636.0,49.8131,49.8493,49.795,49.8402,22636.0
2021-07-30 12:15:00,55.08,55.1,55.04,55.06,24930.0,49.8402,49.8583,49.8041,49.8221,24930.0
2021-07-30 12:20:00,55.07,55.08,55.02,55.05,11637.0,49.8312,49.8402,49.786,49.8131,11637.0
2021-07-30 12:25:00,55.05,55.11,55.03,55.08,15279.0,49.8131,49.8674,49.795,49.8402,15279.0
2021-07-30 12:30:00,55.08,55.12,55.06,55.1,15538.0,49.8402,49.8764,49.8221,49.8583,15538.0
2021-07-30 12:35:00,55.1,55.14,55.08,55.13,29901.0,49.8583,49.8945,49.8402,49.8855,29901.0
2021-07-30 12:40:00,55.12,55.19,55.11,55.16,25259.0,49.8764,49.9398,49.8674,49.9126,25259.0
2021-07-30 12:45:00,55.16,55.19,55.11,55.15,23970.0,49.9126,49.9398,49.8674,49.9036,23970.0
2021-07-30 12:50:00,55.14,55.22,55.12,55.16,20466.0,49.8945,49.9669,49.8764,49.9126,20466.0
2021-07-30 12:55:00,55.16,55.16,55.02,55.03,22506.0,49.9126,49.9126,49.786,49.795,22506.0
2021-07-30 13:00:00,55.04,55.04,54.89,54.89,19212.0,49.8041,49.8041,49.6683,49.6683,19212.0
2021-07-30 13:05:00,54.88,54.93,54.86,54.89,14653.0,49.6593,49.7045,49.6412,49.6683,14653.0
2021-07-30 13:10:00,54.9,54.97,54.86,54.97,24263.0,49.6774,49.7407,49.6412,49.7407,24263.0
2021-07-30 13:15:00,54.97,55.02,54.92,54.94,25234.0,49.7407,49.786,49.6955,49.7136,25234.0
2021-07-30 13:20:00,54.95,54.95,54.83,54.85,11304.0,49.7226,49.7226,49.614,49.6321,11304.0
2021-07-30 13:25:00,54.85,54.86,54.79,54.82,12749.0,49.6321,49.6412,49.5778,49.605,12749.0
2021-07-30 13:30:00,54.83,54.83,54.78,54.82,26758.0,49.614,49.614,49.5688,49.605,26758.0
2021-07-30 13:35:00,54.81,54.92,54.8,54.91,13681.0,49.5959,49.6955,49.5869,49.6864,13681.0
2021-07-30 13:40:00,54.91,55.01,54.91,54.98,71329.0,49.6864,49.7769,49.6864,49.7498,71329.0
2021-07-30 13:45:00,54.97,55.07,54.94,55.05,61858.0,49.7407,49.8312,49.7136,49.8131,61858.0
2021-07-30 13:50:00,55.02,55.06,54.99,55.01,17858.0,49.786,49.8221,49.7588,49.7769,17858.0
2021-07-30 13:55:00,55.02,55.03,54.96,55.02,14096.0,49.786,49.795,49.7317,49.786,14096.0
2021-07-30 14:00:00,55.05,55.05,54.96,54.97,14562.0,49.8131,49.8131,49.7317,49.7407,14562.0
2021-07-30 14:05:00,54.97,55.05,54.93,55.03,16847.0,49.7407,49.8131,49.7045,49.795,16847.0
2021-07-30 14:10:00,55.03,55.08,55.01,55.08,11993.0,49.795,49.8402,49.7769,49.8402,11993.0
2021-07-30 14:15:00,55.09,55.2,55.07,55.17,24917.0,49.8493,49.9488,49.8312,49.9217,24917.0
2021-07-30 14:20:00,55.19,55.22,55.13,55.15,19303.0,49.9398,49.9669,49.8855,49.9036,19303.0
2021-07-30 14:25:00,55.14,55.15,55.04,55.04,14216.0,49.8945,49.9036,49.8041,49.8041,14216.0
2021-07-30 14:30:00,55.03,55.09,55.01,55.01,26858.0,49.795,49.8493,49.7769,49.7769,26858.0
2021-07-30 14:35:00,55.0,55.06,54.98,54.98,22357.0,49.7679,49.8221,49.7498,49.7498,22357.0
2021-07-30 14:40:00,54.98,55.07,54.98,55.04,26046.0,49.7498,49.8312,49.7498,49.8041,26046.0
2021-07-30 14:45:00,55.04,55.1,55.04,55.08,12577.0,49.8041,49.8583,49.8041,49.8402,12577.0
2021-07-30 14:50:00,55.08,55.16,55.08,55.15,23076.0,49.8402,49.9126,49.8402,49.9036,23076.0
2021-07-30 14:55:00,55.15,55.18,55.09,55.17,31215.0,49.9036,49.9307,49.8493,49.9217,31215.0
2021-07-30 15:00:00,55.17,55.23,55.14,55.23,39095.0,49.9217,49.976,49.8945,49.976,39095.0
2021-07-30 15:05:00,55.24,55.26,55.2,55.23,28587.0,49.985,50.0031,49.9488,49.976,28587.0
2021-07-30 15:10:00,55.24,55.27,55.2,55.25,24047.0,49.985,50.0122,49.9488,49.9941,24047.0
2021-07-30 15:15:00,55.25,55.28,55.19,55.19,35303.0,49.9941,50.0212,49.9398,49.9398,35303.0
2021-07-30 15:20:00,55.2,55.21,55.12,55.13,14747.0,49.9488,49.9579,49.8764,49.8855,14747.0
2021-07-30 15:25:00,55.14,55.23,55.13,55.17,23415.0,49.8945,49.976,49.8855,49.9217,23415.0
2021-07-30 15:30:00,55.18,55.29,55.18,55.27,74246.0,49.9307,50.0303,49.9307,50.0122,74246.0
2021-07-30 15:35:00,55.27,55.33,55.24,55.25,44589.0,50.0122,50.0665,49.985,49.9941,44589.0
2021-07-30 15:40:00,55.25,55.28,55.18,55.2,40691.0,49.9941,50.0212,49.9307,49.9488,40691.0
2021-07-30 15:45:00,55.2,55.21,55.16,55.21,48501.0,49.9488,49.9579,49.9126,49.9579,48501.0
2021-07-30 15:50:00,55.2,55.21,55.13,55.16,96022.0,49.9488,49.9579,49.8855,49.9126,96022.0
2021-07-30 15:55:00,55.17,55.26,55.16,55.24,255558.0,49.9217,50.0031,49.9126,49.985,255558.0
2021-08-02 09:30:00,55.29,55.75,55.03,55.62,113571.0,50.0303,50.4465,49.795,50.3289,113571.0
2021-08-02 09:35:00,55.64,55.79,55.59,55.68,50930.0,50.347,50.4827,50.3017,50.3832,50930.0
2021-08-02 09:40:00,55.72,56.14,55.72,56.13,61956.0,50.4194,50.7994,50.4194,50.7904,61956.0
2021-08-02 09:45:00,56.14,56.39,56.11,56.35,65084.0,50.7994,51.0256,50.7723,50.9894,65084.0
2021-08-02 09:50:00,56.37,56.4,56.15,56.19,74721.0,51.0075,51.0347,50.8085,50.8447,74721.0
2021-08-02 09:55:00,56.18,56.27,56.16,56.22,35898.0,50.8356,50.917,50.8175,50.8718,35898.0
2021-08-02 10:00:00,56.21,56.41,56.19,56.25,64737.0,50.8627,51.0437,50.8447,50.8989,64737.0
2021-08-02 10:05:00,56.27,56.34,56.11,56.11,53306.0,50.917,50.9804,50.7723,50.7723,53306.0
2021-08-02 10:10:00,56.12,56.2,55.85,55.88,49869.0,50.7813,50.8537,50.537,50.5641,49869.0
2021-08-02 10:15:00,55.88,55.91,55.68,55.68,32562.0,50.5641,50.5913,50.3832,50.3832,32562.0
2021-08-02 10:20:00,55.68,55.71,55.54,55.56,39588.0,50.3832,50.4103,50.2565,50.2746,39588.0
2021-08-02 10:25:00,55.59,55.66,55.39,55.46,59942.0,50.3017,50.3651,50.1208,50.1841,59942.0
2021-08-02 10:30:00,55.46,55.61,55.42,55.61,43175.0,50.1841,50.3198,50.1479,50.3198,43175.0
2021-08-02 10:35:00,55.6,55.61,55.41,55.45,44315.0,50.3108,50.3198,50.1389,50.175,44315.0
2021-08-02 10:40:00,55.44,55.44,55.23,55.34,52310.0,50.166,50.166,49.976,50.0755,52310.0
2021-08-02 10:45:00,55.34,55.44,55.24,55.24,29210.0,50.0755,50.166,49.985,49.985,29210.0
2021-08-02 10:50:00,55.23,55.32,55.22,55.28,70770.0,49.976,50.0574,49.9669,50.0212,70770.0
2021-08-02 10:55:00,55.27,55.28,55.01,55.08,76041.0,50.0122,50.0212,49.7769,49.8402,76041.0
2021-08-02 11:00:00,55.07,55.11,55.0,55.09,50474.0,49.8312,49.8674,49.7679,49.8493,50474.0
2021-08-02 11:05:00,55.09,55.15,54.99,54.99,56472.0,49.8493,49.9036,49.7588,49.7588,56472.0
2021-08-02 11:10:00,54.98,55.08,54.95,55.0,46217.0,49.7498,49.8402,49.7226,49.7679,46217.0
2021-08-02 11:15:00,54.99,54.99,54.77,54.78,56495.0,49.7588,49.7588,49.5597,49.5688,56495.0
2021-08-02 11:20:00,54.78,54.8,54.67,54.69,44372.0,49.5688,49.5869,49.4692,49.4873,44372.0
2021-08-02 11:25:00,54.69,54.78,54.65,54.68,80265.0,49.4873,49.5688,49.4512,49.4783,80265.0
2021-08-02 11:30:00,54.69,54.69,54.57,54.64,40276.0,49.4873,49.4873,49.3788,49.4421,40276.0
2021-08-02 11:35:00,54.65,54.68,54.37,54.53,146161.0,49.4512,49.4783,49.1978,49.3426,146161.0
2021-08-02 11:40:00,54.52,54.58,54.43,54.45,70548.0,49.3335,49.3878,49.2521,49.2702,70548.0
2021-08-02 11:45:00,54.44,54.62,54.44,54.61,38372.0,49.2611,49.424,49.2611,49.415,38372.0
2021-08-02 11:50:00,54.6,54.64,54.47,54.53,29657.0,49.4059,49.4421,49.2883,49.3426,29657.0
2021-08-02 11:55:00,54.54,54.55,54.39,54.39,25215.0,49.3516,49.3607,49.2159,49.2159,25215.0
2021-08-02 12:00:00,54.4,54.4,54.23,54.35,97627.0,49.2249,49.2249,49.0711,49.1797,97627.0
2021-08-02 12:05:00,54.35,54.41,54.3,54.39,47661.0,49.1797,49.234,49.1344,49.2159,47661.0
2021-08-02 12:10:00,54.38,54.5,54.34,54.5,39094.0,49.2068,49.3154,49.1706,49.3154,39094.0
2021-08-02 12:15:00,54.5,54.63,54.49,54.59,45863.0,49.3154,49.4331,49.3064,49.3969,45863.0
2021-08-02 12:20:00,54.6,54.6,54.45,54.52,30365.0,49.4059,49.4059,49.2702,49.3335,30365.0
2021-08-02 12:25:00,54.5,54.62,54.47,54.62,30227.0,49.3154,49.424,49.2883,49.424,30227.0
2021-08-02 12:30:00,54.62,54.7,54.59,54.64,38107.0,49.424,49.4964,49.3969,49.4421,38107.0
2021-08-02 12:35:00,54.64,54.81,54.61,54.8,113917.0,49.4421,49.5959,49.415,49.5869,113917.0
2021-08-02 12:40:00,54.8,54.83,54.72,54.75,75410.0,49.5869,49.614,49.5145,49.5416,75410.0
2021-08-02 12:45:00,54.77,54.78,54.69,54.77,41066.0,49.5597,49.5688,49.4873,49.5597,41066.0
2021-08-02 12:50:00,54.77,54.8,54.67,54.78,46984.0,49.5597,49.5869,49.4692,49.5688,46984.0
2021-08-02 12:55:00,54.78,54.78,54.68,54.74,25095.0,49.5688,49.5688,49.4783,49.5326,25095.0
2021-08-02 13:00:00,54.74,54.8,54.57,54.61,30737.0,49.5326,49.5869,49.3788,49.415,30737.0
2021-08-02 13:05:00,54.61,54.67,54.57,54.62,53640.0,49.415,49.4692,49.3788,49.424,53640.0
2021-08-02 13:10:00,54.62,54.77,54.61,54.76,20993.0,49.424,49.5597,49.415,49.5507,20993.0
2021-08-02 13:15:00,54.74,54.82,54.67,54.82,35462.0,49.5326,49.605,49.4692,49.605,35462.0
2021-08-02 13:20:00,54.82,54.84,54.79,54.81,16580.0,49.605,49.6231,49.5778,49.5959,16580.0
2021-08-02 13:25:00,54.8,54.81,54.73,54.76,34402.0,49.5869,49.5959,49.5235,49.5507,34402.0
2021-08-02 13:30:00,54.76,54.79,54.66,54.79,22254.0,49.5507,49.5778,49.4602,49.5778,22254.0
2021-08-02 13:35:00,54.78,54.85,54.75,54.76,33979.0,49.5688,49.6321,49.5416,49.5507,33979.0
2021-08-02 13:40:00,54.76,54.84,54.75,54.76,29558.0,49.5507,49.6231,49.5416,49.5507,29558.0
2021-08-02 13:45:00,54.74,54.77,54.67,54.69,20607.0,49.5326,49.5597,49.4692,49.4873,20607.0
2021-08-02 13:50:00,54.7,54.71,54.62,54.66,24706.0,49.4964,49.5054,49.424,49.4602,24706.0
2021-08-02 13:55:00,54.65,54.75,54.65,54.73,21875.0,49.4512,49.5416,49.4512,49.5235,21875.0
2021-08-02 14:00:00,54.72,54.72,54.63,54.66,27719.0,49.5145,49.5145,49.4331,49.4602,27719.0
2021-08-02 14:05:00,54.66,54.87,54.66,54.87,36173.0,49.4602,49.6502,49.4602,49.6502,36173.0
2021-08-02 14:10:00,54.86,55.01,54.85,55.01,44146.0,49.6412,49.7769,49.6321,49.7769,44146.0
2021-08-02 14:15:00,55.01,55.04,54.98,55.01,37878.0,49.7769,49.8041,49.7498,49.7769,37878.0
2021-08-02 14:20:00,55.02,55.05,54.96,55.0,22329.0,49.786,49.8131,49.7317,49.7679,22329.0
2021-08-02 14:25:00,54.99,55.02,54.94,54.99,27763.0,49.7588,49.786,49.7136,49.7588,27763.0
2021-08-02 14:30:00,54.99,54.99,54.94,54.99,19146.0,49.7588,49.7588,49.7136,49.7588,19146.0
2021-08-02 14:35:00,54.98,55.09,54.97,55.09,27212.0,49.7498,49.8493,49.7407,49.8493,27212.0
2021-08-02 14:40:00,55.11,55.11,55.04,55.05,53470.0,49.8674,49.8674,49.8041,49.8131,53470.0
2021-08-02 14:45:00,55.05,55.05,55.0,55.05,29573.0,49.8131,49.8131,49.7679,49.8131,29573.0
2021-08-02 14:50:00,55.05,55.1,55.04,55.08,24011.0,49.8131,49.8583,49.8041,49.8402,24011.0
2021-08-02 14:55:00,55.07,55.1,55.01,55.08,32380.0,49.8312,49.8583,49.7769,49.8402,32380.0
2021-08-02 15:00:00,55.06,55.09,55.02,55.09,31727.0,49.8221,49.8493,49.786,49.8493,31727.0
2021-08-02 15:05:00,55.08,55.11,54.98,54.98,34178.0,49.8402,49.8674,49.7498,49.7498,34178.0
2021-08-02 15:10:00,54.97,55.0,54.91,54.94,35046.0,49.7407,49.7679,49.6864,49.7136,35046.0
2021-08-02 15:15:00,54.93,54.99,54.93,54.98,21139.0,49.7045,49.7588,49.7045,49.7498,21139.0
2021-08-02 15:20:00,54.98,55.0,54.88,54.88,34913.0,49.7498,49.7679,49.6593,49.6593,34913.0
2021-08-02 15:25:00,54.88,54.88,54.79,54.83,51277.0,49.6593,49.6593,49.5778,49.614,51277.0
2021-08-02 15:30:00,54.83,54.86,54.75,54.8,59184.0,49.614,49.6412,49.5416,49.5869,59184.0
2021-08-02 15:35:00,54.8,54.82,54.65,54.65,54318.0,49.5869,49.605,49.4512,49.4512,54318.0
2021-08-02 15:40:00,54.66,54.67,54.51,54.54,59628.0,49.4602,49.4692,49.3245,49.3516,59628.0
2021-08-02 15:45:00,54.54,54.55,54.48,54.5,71441.0,49.3516,49.3607,49.2973,49.3154,71441.0
2021-08-02 15:50:00,54.5,54.6,54.43,54.48,136406.0,49.3154,49.4059,49.2521,49.2973,136406.0
2021-08-02 15:55:00,54.48,54.51,54.43,54.46,298499.0,49.2973,49.3245,49.2521,49.2792,298499.0
2021-08-03 09:30:00,54.28,54.75,54.28,54.58,107323.0,49.1163,49.5416,49.1163,49.3878,107323.0
2021-08-03 09:35:00,54.56,54.58,54.08,54.15,99471.0,49.3697,49.3878,48.9354,48.9987,99471.0
2021-08-03 09:40:00,54.13,54.38,54.02,54.12,80910.0,48.9806,49.2068,48.8811,48.9716,80910.0
2021-08-03 09:45:00,54.12,54.12,53.7,53.71,67806.0,48.9716,48.9716,48.5915,48.6006,67806.0
2021-08-03 09:50:00,53.71,53.9,53.66,53.79,56487.0,48.6006,48.7725,48.5553,48.673,56487.0
2021-08-03 09:55:00,53.79,54.16,53.72,54.1,72385.0,48.673,49.0078,48.6096,48.9535,72385.0
2021-08-03 10:00:00,54.12,54.4,54.08,54.35,63432.0,48.9716,49.2249,48.9354,49.1797,63432.0
2021-08-03 10:05:00,54.37,54.59,54.28,54.47,41137.0,49.1978,49.3969,49.1163,49.2883,41137.0
2021-08-03 10:10:00,54.47,54.64,54.32,54.41,73832.0,49.2883,49.4421,49.1525,49.234,73832.0
2021-08-03 10:15:00,54.41,54.76,54.41,54.69,68656.0,49.234,49.5507,49.234,49.4873,68656.0
2021-08-03 10:20:00,54.69,54.77,54.6,54.66,48723.0,49.4873,49.5597,49.4059,49.4602,48723.0
2021-08-03 10:25:00,54.66,54.84,54.59,54.72,37413.0,49.4602,49.6231,49.3969,49.5145,37413.0
2021-08-03 10:30:00,54.71,54.77,54.64,54.65,56883.0,49.5054,49.5597,49.4421,49.4512,56883.0
2021-08-03 10:35:00,54.66,54.85,54.51,54.82,59232.0,49.4602,49.6321,49.3245,49.605,59232.0
2021-08-03 10:40:00,54.8,54.92,54.71,54.92,44607.0,49.5869,49.6955,49.5054,49.6955,44607.0
2021-08-03 10:45:00,54.94,55.03,54.88,54.9,40373.0,49.7136,49.795,49.6593,49.6774,40373.0
2021-08-03 10:50:00,54.91,54.93,54.53,54.56,57615.0,49.6864,49.7045,49.3426,49.3697,57615.0
2021-08-03 10:55:00,54.57,54.64,54.49,54.52,45000.0,49.3788,49.4421,49.3064,49.3335,45000.0
2021-08-03 11:00:00,54.52,54.79,54.52,54.69,36755.0,49.3335,49.5778,49.3335,49.4873,36755.0
2021-08-03 11:05:00,54.71,55.03,54.65,54.91,54443.0,49.5054,49.795,49.4512,49.6864,54443.0
2021-08-03 11:10:00,54.91,55.07,54.86,55.06,36175.0,49.6864,49.8312,49.6412,49.8221,36175.0
2021-08-03 11:15:00,55.07,55.08,54.94,55.0,25132.0,49.8312,49.8402,49.7136,49.7679,25132.0
2021-08-03 11:20:00,55.0,55.26,54.95,55.22,48634.0,49.7679,50.0031,49.7226,49.9669,48634.0
2021-08-03 11:25:00,55.24,55.34,55.21,55.29,61943.0,49.985,50.0755,49.9579,50.0303,61943.0
2021-08-03 11:30:00,55.3,55.31,55.22,55.26,51922.0,50.0393,50.0484,49.9669,50.0031,51922.0
2021-08-03 11:35:00,55.27,55.48,55.25,55.46,67794.0,50.0122,50.2022,49.9941,50.1841,67794.0
2021-08-03 11:40:00,55.45,55.58,55.43,55.53,49501.0,50.175,50.2927,50.1569,50.2474,49501.0
2021-08-03 11:45:00,55.54,55.54,55.34,55.38,32763.0,50.2565,50.2565,50.0755,50.1117,32763.0
2021-08-03 11:50:00,55.37,55.45,55.3,55.44,25311.0,50.1027,50.175,50.0393,50.166,25311.0
2021-08-03 11:55:00,55.44,55.48,55.34,55.36,21995.0,50.166,50.2022,50.0755,50.0936,21995.0
2021-08-03 12:00:00,55.38,55.49,55.32,55.45,18287.0,50.1117,50.2112,50.0574,50.175,18287.0
2021-08-03 12:05:00,55.46,55.53,55.43,55.46,16196.0,50.1841,50.2474,50.1569,50.1841,16196.0
2021-08-03 12:10:00,55.46,55.5,55.41,55.5,24556.0,50.1841,50.2203,50.1389,50.2203,24556.0
2021-08-03 12:15:00,55.49,55.63,55.47,55.48,77735.0,50.2112,50.3379,50.1931,50.2022,77735.0
2021-08-03 12:20:00,55.49,55.5,55.38,55.42,23067.0,50.2112,50.2203,50.1117,50.1479,23067.0
2021-08-03 12:25:00,55.43,55.5,55.42,55.46,19493.0,50.1569,50.2203,50.1479,50.1841,19493.0
2021-08-03 12:30:00,55.45,55.48,55.34,55.35,22915.0,50.175,50.2022,50.0755,50.0846,22915.0
2021-08-03 12:35:00,55.35,55.39,55.3,55.36,18444.0,50.0846,50.1208,50.0393,50.0936,18444.0
2021-08-03 12:40:00,55.35,55.38,55.3,55.36,37132.0,50.0846,50.1117,50.0393,50.0936,37132.0
2021-08-03 12:45:00,55.35,55.37,55.27,55.28,21659.0,50.0846,50.1027,50.0122,50.0212,21659.0
2021-08-03 12:50:00,55.27,55.37,55.23,55.35,26006.0,50.0122,50.1027,49.976,50.0846,26006.0
2021-08-03 12:55:00,55.34,55.45,55.33,55.4,35512.0,50.0755,50.175,50.0665,50.1298,35512.0
2021-08-03 13:00:00,55.4,55.45,55.37,55.38,28719.0,50.1298,50.175,50.1027,50.1117,28719.0
2021-08-03 13:05:00,55.39,55.47,55.38,55.4,39792.0,50.1208,50.1931,50.1117,50.1298,39792.0
2021-08-03 13:10:00,55.41,55.41,55.3,55.36,26069.0,50.1389,50.1389,50.0393,50.0936,26069.0
2021-08-03 13:15:00,55.36,55.37,55.24,55.28,20897.0,50.0936,50.1027,49.985,50.0212,20897.0
2021-08-03 13:20:00,55.29,55.33,55.24,55.26,26955.0,50.0303,50.0665,49.985,50.0031,26955.0
2021-08-03 13:25:00,55.27,55.35,55.24,55.33,26631.0,50.0122,50.0846,49.985,50.0665,26631.0
2021-08-03 13:30:00,55.32,55.32,55.25,55.31,25548.0,50.0574,50.0574,49.9941,50.0484,25548.0
2021-08-03 13:35:00,55.33,55.34,55.24,55.26,28459.0,50.0665,50.0755,49.985,50.0031,28459.0
2021-08-03 13:40:00,55.25,55.38,55.22,55.32,23829.0,49.9941,50.1117,49.9669,50.0574,23829.0
2021-08-03 13:45:00,55.31,55.41,55.28,55.35,23739.0,50.0484,50.1389,50.0212,50.0846,23739.0
2021-08-03 13:50:00,55.35,55.53,55.33,55.53,26957.0,50.0846,50.2474,50.0665,50.2474,26957.0
2021-08-03 13:55:00,55.53,55.56,55.52,55.53,20320.0,50.2474,50.2746,50.2384,50.2474,20320.0
2021-08-03 14:00:00,55.54,55.62,55.54,55.59,14040.0,50.2565,50.3289,50.2565,50.3017,14040.0
2021-08-03 14:05:00,55.58,55.66,55.52,55.54,21141.0,50.2927,50.3651,50.2384,50.2565,21141.0
2021-08-03 14:10:00,55.54,55.56,55.47,55.47,26163.0,50.2565,50.2746,50.1931,50.1931,26163.0
2021-08-03 14:15:00,55.48,55.53,55.47,55.5,13455.0,50.2022,50.2474,50.1931,50.2203,13455.0
2021-08-03 14:20:00,55.49,55.5,55.45,55.48,27957.0,50.2112,50.2203,50.175,50.2022,27957.0
2021-08-03 14:25:00,55.48,55.58,55.47,55.56,95092.0,50.2022,50.2927,50.1931,50.2746,95092.0
2021-08-03 14:30:00,55.55,55.74,55.54,55.74,31824.0,50.2655,50.4375,50.2565,50.4375,31824.0
2021-08-03 14:35:00,55.74,55.76,55.68,55.75,19142.0,50.4375,50.4556,50.3832,50.4465,19142.0
2021-08-03 14:40:00,55.76,55.82,55.75,55.82,20366.0,50.4556,50.5098,50.4465,50.5098,20366.0
2021-08-03 14:45:00,55.81,55.81,55.69,55.73,50794.0,50.5008,50.5008,50.3922,50.4284,50794.0
2021-08-03 14:50:00,55.73,55.74,55.68,55.71,17566.0,50.4284,50.4375,50.3832,50.4103,17566.0
2021-08-03 14:55:00,55.71,55.75,55.61,55.62,34683.0,50.4103,50.4465,50.3198,50.3289,34683.0
2021-08-03 15:00:00,55.63,55.74,55.63,55.74,31251.0,50.3379,50.4375,50.3379,50.4375,31251.0
2021-08-03 15:05:00,55.75,55.83,55.73,55.79,33217.0,50.4465,50.5189,50.4284,50.4827,33217.0
2021-08-03 15:10:00,55.8,55.85,55.72,55.75,28586.0,50.4918,50.537,50.4194,50.4465,28586.0
2021-08-03 15:15:00,55.75,55.8,55.7,55.71,26137.0,50.4465,50.4918,50.4013,50.4103,26137.0
2021-08-03 15:20:00,55.71,55.72,55.65,55.67,61548.0,50.4103,50.4194,50.356,50.3741,61548.0
2021-08-03 15:25:00,55.67,55.76,55.63,55.76,34682.0,50.3741,50.4556,50.3379,50.4556,34682.0
2021-08-03 15:30:00,55.76,55.83,55.73,55.8,36183.0,50.4556,50.5189,50.4284,50.4918,36183.0
2021-08-03 15:35:00,55.8,55.86,55.76,55.77,61468.0,50.4918,50.546,50.4556,50.4646,61468.0
2021-08-03 15:40:00,55.77,55.81,55.72,55.73,50479.0,50.4646,50.5008,50.4194,50.4284,50479.0
2021-08-03 15:45:00,55.73,55.79,55.72,55.79,73357.0,50.4284,50.4827,50.4194,50.4827,73357.0
2021-08-03 15:50:00,55.8,55.82,55.73,55.78,150868.0,50.4918,50.5098,50.4284,50.4737,150868.0
2021-08-03 15:55:00,55.77,55.95,55.75,55.94,273101.0,50.4646,50.6275,50.4465,50.6184,273101.0
2021-08-04 09:30:00,54.75,55.57,54.46,54.94,85171.0,49.5416,50.2836,49.2792,49.7136,85171.0
2021-08-04 09:35:00,54.94,54.97,54.33,54.49,65189.0,49.7136,49.7407,49.1616,49.3064,65189.0
2021-08-04 09:40:00,54.47,54.57,54.29,54.44,47583.0,49.2883,49.3788,49.1254,49.2611,47583.0
2021-08-04 09:45:00,54.43,54.69,54.18,54.66,79796.0,49.2521,49.4873,49.0259,49.4602,79796.0
2021-08-04 09:50:00,54.66,54.97,54.65,54.71,67478.0,49.4602,49.7407,49.4512,49.5054,67478.0
2021-08-04 09:55:00,54.73,54.77,54.35,54.41,51133.0,49.5235,49.5597,49.1797,49.234,51133.0
2021-08-04 10:00:00,54.36,54.75,54.29,54.75,93929.0,49.1887,49.5416,49.1254,49.5416,93929.0
2021-08-04 10:05:00,54.76,55.18,54.76,55.11,45177.0,49.5507,49.9307,49.5507,49.8674,45177.0
2021-08-04 10:10:00,55.11,55.34,55.04,55.34,51085.0,49.8674,50.0755,49.8041,50.0755,51085.0
2021-08-04 10:15:00,55.32,55.48,55.21,55.35,91761.0,50.0574,50.2022,49.9579,50.0846,91761.0
2021-08-04 10:20:00,55.35,55.46,55.25,55.33,61253.0,50.0846,50.1841,49.9941,50.0665,61253.0
2021-08-04 10:25:00,55.31,55.61,55.31,55.5,51160.0,50.0484,50.3198,50.0484,50.2203,51160.0
2021-08-04 10:30:00,55.5,55.5,55.05,55.16,51082.0,50.2203,50.2203,49.8131,49.9126,51082.0
2021-08-04 10:35:00,55.18,55.32,55.06,55.3,35953.0,49.9307,50.0574,49.8221,50.0393,35953.0
2021-08-04 10:40:00,55.31,55.48,55.28,55.41,29811.0,50.0484,50.2022,50.0212,50.1389,29811.0
2021-08-04 10:45:00,55.39,55.42,55.06,55.1,64108.0,50.1208,50.1479,49.8221,49.8583,64108.0
2021-08-04 10:50:00,55.1,55.17,55.08,55.12,34019.0,49.8583,49.9217,49.8402,49.8764,34019.0
2021-08-04 10:55:00,55.11,55.2,55.02,55.13,52195.0,49.8674,49.9488,49.786,49.8855,52195.0
2021-08-04 11:00:00,55.12,55.18,54.94,55.16,42668.0,49.8764,49.9307,49.7136,49.9126,42668.0
2021-08-04 11:05:00,55.16,55.33,55.14,55.16,55402.0,49.9126,50.0665,49.8945,49.9126,55402.0
2021-08-04 11:10:00,55.16,55.26,55.09,55.21,41191.0,49.9126,50.0031,49.8493,49.9579,41191.0
2021-08-04 11:15:00,55.21,55.3,55.19,55.27,58999.0,49.9579,50.0393,49.9398,50.0122,58999.0
2021-08-04 11:20:00,55.28,55.92,55.27,55.74,192191.0,50.0212,50.6003,50.0122,50.4375,192191.0
2021-08-04 11:25:00,55.74,55.83,55.59,55.82,162176.0,50.4375,50.5189,50.3017,50.5098,162176.0
2021-08-04 11:30:00,55.84,55.84,55.27,55.33,133411.0,50.5279,50.5279,50.0122,50.0665,133411.0
2021-08-04 11:35:00,55.33,55.33,55.14,55.2,54165.0,50.0665,50.0665,49.8945,49.9488,54165.0
2021-08-04 11:40:00,55.19,55.21,54.95,55.12,47662.0,49.9398,49.9579,49.7226,49.8764,47662.0
2021-08-04 11:45:00,55.13,55.13,54.97,55.02,32528.0,49.8855,49.8855,49.7407,49.786,32528.0
2021-08-04 11:50:00,55.0,55.21,54.9,55.17,104697.0,49.7679,49.9579,49.6774,49.9217,104697.0
2021-08-04 11:55:00,55.17,55.29,55.13,55.16,97079.0,49.9217,50.0303,49.8855,49.9126,97079.0
2021-08-04 12:00:00,55.15,55.18,54.92,54.95,51018.0,49.9036,49.9307,49.6955,49.7226,51018.0
2021-08-04 12:05:00,54.93,54.94,54.77,54.79,36181.0,49.7045,49.7136,49.5597,49.5778,36181.0
2021-08-04 12:10:00,54.78,54.84,54.75,54.84,27259.0,49.5688,49.6231,49.5416,49.6231,27259.0
2021-08-04 12:15:00,54.84,54.84,54.68,54.76,29651.0,49.6231,49.6231,49.4783,49.5507,29651.0
2021-08-04 12:20:00,54.75,54.8,54.68,54.8,35041.0,49.5416,49.5869,49.4783,49.5869,35041.0
2021-08-04 12:25:00,54.79,54.79,54.69,54.77,32809.0,49.5778,49.5778,49.4873,49.5597,32809.0
2021-08-04 12:30:00,54.79,54.79,54.66,54.67,31145.0,49.5778,49.5778,49.4602,49.4692,31145.0
2021-08-04 12:35:00,54.66,54.76,54.66,54.75,81732.0,49.4602,49.5507,49.4602,49.5416,81732.0
2021-08-04 12:40:00,54.73,54.78,54.65,54.75,31328.0,49.5235,49.5688,49.4512,49.5416,31328.0
2021-08-04 12:45:00,54.74,54.76,54.64,54.73,24342.0,49.5326,49.5507,49.4421,49.5235,24342.0
2021-08-04 12:50:00,54.72,54.85,54.69,54.84,34487.0,49.5145,49.6321,49.4873,49.6231,34487.0
2021-08-04 12:55:00,54.84,54.91,54.81,54.89,18400.0,49.6231,49.6864,49.5959,49.6683,18400.0
2021-08-04 13:00:00,54.88,54.88,54.68,54.7,22085.0,49.6593,49.6593,49.4783,49.4964,22085.0
2021-08-04 13:05:00,54.68,54.79,54.67,54.74,25729.0,49.4783,49.5778,49.4692,49.5326,25729.0
2021-08-04 13:10:00,54.75,54.86,54.74,54.82,22547.0,49.5416,49.6412,49.5326,49.605,22547.0
2021-08-04 13:15:00,54.8,54.86,54.78,54.85,28430.0,49.5869,49.6412,49.5688,49.6321,28430.0
2021-08-04 13:20:00,54.84,54.85,54.77,54.77,40586.0,49.6231,49.6321,49.5597,49.5597,40586.0
2021-08-04 13:25:00,54.76,54.77,54.68,54.69,45451.0,49.5507,49.5597,49.4783,49.4873,45451.0
2021-08-04 13:30:00,54.68,54.92,54.66,54.91,29074.0,49.4783,49.6955,49.4602,49.6864,29074.0
2021-08-04 13:35:00,54.91,54.93,54.79,54.79,24866.0,49.6864,49.7045,49.5778,49.5778,24866.0
2021-08-04 13:40:00,54.79,54.81,54.63,54.63,40301.0,49.5778,49.5959,49.4331,49.4331,40301.0
2021-08-04 13:45:00,54.61,54.65,54.46,54.51,43813.0,49.415,49.4512,49.2792,49.3245,43813.0
2021-08-04 13:50:00,54.51,54.52,54.46,54.48,31317.0,49.3245,49.3335,49.2792,49.2973,31317.0
2021-08-04 13:55:00,54.48,54.6,54.48,54.56,30453.0,49.2973,49.4059,49.2973,49.3697,30453.0
2021-08-04 14:00:00,54.57,54.6,54.47,54.53,38369.0,49.3788,49.4059,49.2883,49.3426,38369.0
2021-08-04 14:05:00,54.52,54.52,54.41,54.47,44598.0,49.3335,49.3335,49.234,49.2883,44598.0
2021-08-04 14:10:00,54.47,54.48,54.4,54.41,32247.0,49.2883,49.2973,49.2249,49.234,32247.0
2021-08-04 14:15:00,54.4,54.47,54.36,54.46,30266.0,49.2249,49.2883,49.1887,49.2792,30266.0
2021-08-04 14:20:00,54.46,54.46,54.4,54.4,31728.0,49.2792,49.2792,49.2249,49.2249,31728.0
2021-08-04 14:25:00,54.4,54.45,54.4,54.42,28556.0,49.2249,49.2702,49.2249,49.243,28556.0
2021-08-04 14:30:00,54.42,54.49,54.39,54.41,34713.0,49.243,49.3064,49.2159,49.234,34713.0
2021-08-04 14:35:00,54.42,54.48,54.37,54.47,36286.0,49.243,49.2973,49.1978,49.2883,36286.0
2021-08-04 14:40:00,54.47,54.58,54.47,54.5,41359.0,49.2883,49.3878,49.2883,49.3154,41359.0
2021-08-04 14:45:00,54.49,54.49,54.3,54.33,52271.0,49.3064,49.3064,49.1344,49.1616,52271.0
2021-08-04 14:50:00,54.33,54.37,54.27,54.33,75602.0,49.1616,49.1978,49.1073,49.1616,75602.0
2021-08-04 14:55:00,54.32,54.43,54.3,54.43,36330.0,49.1525,49.2521,49.1344,49.2521,36330.0
2021-08-04 15:00:00,54.43,54.51,54.43,54.47,46784.0,49.2521,49.3245,49.2521,49.2883,46784.0
2021-08-04 15:05:00,54.48,54.49,54.42,54.44,26348.0,49.2973,49.3064,49.243,49.2611,26348.0
2021-08-04 15:10:00,54.44,54.49,54.38,54.4,29288.0,49.2611,49.3064,49.2068,49.2249,29288.0
2021-08-04 15:15:00,54.41,54.43,54.35,54.41,33250.0,49.234,49.2521,49.1797,49.234,33250.0
2021-08-04 15:20:00,54.4,54.46,54.39,54.45,40273.0,49.2249,49.2792,49.2159,49.2702,40273.0
2021-08-04 15:25:00,54.46,54.46,54.38,54.42,37556.0,49.2792,49.2792,49.2068,49.243,37556.0
2021-08-04 15:30:00,54.42,54.67,54.42,54.67,123500.0,49.243,49.4692,49.243,49.4692,123500.0
2021-08-04 15:35:00,54.67,54.72,54.6,54.64,101856.0,49.4692,49.5145,49.4059,49.4421,101856.0
2021-08-04 15:40:00,54.65,54.69,54.62,54.66,46042.0,49.4512,49.4873,49.424,49.4602,46042.0
2021-08-04 15:45:00,54.66,54.66,54.56,54.58,58532.0,49.4602,49.4602,49.3697,49.3878,58532.0
2021-08-04 15:50:00,54.57,54.62,54.5,54.52,113603.0,49.3788,49.424,49.3154,49.3335,113603.0
2021-08-04 15:55:00,54.52,54.62,54.35,54.36,400219.0,49.3335,49.424,49.1797,49.1887,400219.0
2021-08-05 09:30:00,55.16,55.56,55.02,55.46,158274.0,49.9126,50.2746,49.786,50.1841,158274.0
2021-08-05 09:35:00,55.51,55.71,55.45,55.55,130777.0,50.2293,50.4103,50.175,50.2655,130777.0
2021-08-05 09:40:00,55.55,55.73,55.47,55.72,59543.0,50.2655,50.4284,50.1931,50.4194,59543.0
2021-08-05 09:45:00,55.71,55.73,55.29,55.46,88577.0,50.4103,50.4284,50.0303,50.1841,88577.0
2021-08-05 09:50:00,55.47,55.75,55.45,55.74,32380.0,50.1931,50.4465,50.175,50.4375,32380.0
2021-08-05 09:55:00,55.77,56.18,55.76,56.16,85233.0,50.4646,50.8356,50.4556,50.8175,85233.0
2021-08-05 10:00:00,56.14,56.24,56.06,56.18,70722.0,50.7994,50.8899,50.727,50.8356,70722.0
2021-08-05 10:05:00,56.19,56.29,56.02,56.04,71178.0,50.8447,50.9351,50.6908,50.7089,71178.0
2021-08-05 10:10:00,56.04,56.18,55.98,56.12,45260.0,50.7089,50.8356,50.6546,50.7813,45260.0
2021-08-05 10:15:00,56.1,56.24,55.98,56.21,50404.0,50.7632,50.8899,50.6546,50.8627,50404.0
2021-08-05 10:20:00,56.22,56.33,56.14,56.28,39644.0,50.8718,50.9713,50.7994,50.9261,39644.0
2021-08-05 10:25:00,56.3,56.62,56.29,56.48,151956.0,50.9442,51.2337,50.9351,51.1071,151956.0
2021-08-05 10:30:00,56.47,56.7,56.47,56.7,100077.0,51.098,51.3061,51.098,51.3061,100077.0
2021-08-05 10:35:00,56.69,56.82,56.68,56.78,129920.0,51.2971,51.4147,51.288,51.3785,129920.0
2021-08-05 10:40:00,56.77,56.83,56.69,56.82,78260.0,51.3695,51.4238,51.2971,51.4147,78260.0
2021-08-05 10:45:00,56.82,57.0,56.82,56.95,116857.0,51.4147,51.5776,51.4147,51.5324,116857.0
2021-08-05 10:50:00,56.95,57.04,56.94,56.96,74012.0,51.5324,51.6138,51.5233,51.5414,74012.0
2021-08-05 10:55:00,56.96,57.06,56.94,57.01,128511.0,51.5414,51.6319,51.5233,51.5866,128511.0
2021-08-05 11:00:00,57.03,57.16,56.96,57.16,123694.0,51.6047,51.7224,51.5414,51.7224,123694.0
2021-08-05 11:05:00,57.16,57.27,57.16,57.22,81166.0,51.7224,51.8219,51.7224,51.7767,81166.0
2021-08-05 11:10:00,57.23,57.33,57.18,57.33,74235.0,51.7857,51.8762,51.7405,51.8762,74235.0
2021-08-05 11:15:00,57.33,57.33,57.16,57.17,61352.0,51.8762,51.8762,51.7224,51.7314,61352.0
2021-08-05 11:20:00,57.17,57.21,57.11,57.18,99005.0,51.7314,51.7676,51.6771,51.7405,99005.0
2021-08-05 11:25:00,57.18,57.21,57.09,57.11,87665.0,51.7405,51.7676,51.659,51.6771,87665.0
2021-08-05 11:30:00,57.1,57.17,57.0,57.12,63993.0,51.6681,51.7314,51.5776,51.6862,63993.0
2021-08-05 11:35:00,57.11,57.14,56.99,57.04,50900.0,51.6771,51.7043,51.5685,51.6138,50900.0
2021-08-05 11:40:00,57.04,57.04,56.82,56.89,357638.0,51.6138,51.6138,51.4147,51.4781,357638.0
2021-08-05 11:45:00,56.88,57.06,56.85,57.06,42377.0,51.469,51.6319,51.4419,51.6319,42377.0
2021-08-05 11:50:00,57.05,57.05,56.91,56.94,80418.0,51.6228,51.6228,51.4962,51.5233,80418.0
2021-08-05 11:55:00,56.94,57.01,56.87,56.93,59775.0,51.5233,51.5866,51.46,51.5143,59775.0
2021-08-05 12:00:00,56.93,57.02,56.91,56.97,46983.0,51.5143,51.5957,51.4962,51.5504,46983.0
2021-08-05 12:05:00,56.97,56.98,56.81,56.86,33311.0,51.5504,51.5595,51.4057,51.4509,33311.0
2021-08-05 12:10:00,56.88,56.89,56.81,56.83,22101.0,51.469,51.4781,51.4057,51.4238,22101.0
2021-08-05 12:15:00,56.83,56.9,56.83,56.87,69298.0,51.4238,51.4871,51.4238,51.46,69298.0
2021-08-05 12:20:00,56.88,56.9,56.79,56.8,26293.0,51.469,51.4871,51.3876,51.3966,26293.0
2021-08-05 12:25:00,56.8,56.8,56.69,56.72,38074.0,51.3966,51.3966,51.2971,51.3242,38074.0
2021-08-05 12:30:00,56.72,56.73,56.58,56.63,30744.0,51.3242,51.3333,51.1976,51.2428,30744.0
2021-08-05 12:35:00,56.62,56.63,56.51,56.53,22808.0,51.2337,51.2428,51.1342,51.1523,22808.0
2021-08-05 12:40:00,56.52,56.55,56.48,56.52,30523.0,51.1433,51.1704,51.1071,51.1433,30523.0
2021-08-05 12:45:00,56.52,56.57,56.51,56.56,38850.0,51.1433,51.1885,51.1342,51.1795,38850.0
2021-08-05 12:50:00,56.57,56.58,56.48,56.49,38498.0,51.1885,51.1976,51.1071,51.1161,38498.0
2021-08-05 12:55:00,56.49,56.5,56.36,56.4,36900.0,51.1161,51.1252,50.9985,51.0347,36900.0
2021-08-05 13:00:00,56.41,56.74,56.39,56.71,91017.0,51.0437,51.3423,51.0256,51.3152,91017.0
2021-08-05 13:05:00,56.72,56.89,56.71,56.87,57190.0,51.3242,51.4781,51.3152,51.46,57190.0
2021-08-05 13:10:00,56.87,56.9,56.84,56.86,37815.0,51.46,51.4871,51.4328,51.4509,37815.0
2021-08-05 13:15:00,56.87,56.87,56.81,56.82,21424.0,51.46,51.46,51.4057,51.4147,21424.0
2021-08-05 13:20:00,56.82,56.86,56.76,56.76,25328.0,51.4147,51.4509,51.3604,51.3604,25328.0
2021-08-05 13:25:00,56.76,56.83,56.75,56.82,27933.0,51.3604,51.4238,51.3514,51.4147,27933.0
2021-08-05 13:30:00,56.83,56.87,56.8,56.85,24582.0,51.4238,51.46,51.3966,51.4419,24582.0
2021-08-05 13:35:00,56.85,56.9,56.76,56.9,33551.0,51.4419,51.4871,51.3604,51.4871,33551.0
2021-08-05 13:40:00,56.89,57.01,56.89,56.98,43785.0,51.4781,51.5866,51.4781,51.5595,43785.0
2021-08-05 13:45:00,56.98,57.01,56.96,56.99,72416.0,51.5595,51.5866,51.5414,51.5685,72416.0
2021-08-05 13:50:00,56.98,57.01,56.9,56.95,47596.0,51.5595,51.5866,51.4871,51.5324,47596.0
2021-08-05 13:55:00,56.95,56.97,56.93,56.95,30255.0,51.5324,51.5504,51.5143,51.5324,30255.0
2021-08-05 14:00:00,56.95,56.96,56.83,56.86,25162.0,51.5324,51.5414,51.4238,51.4509,25162.0
2021-08-05 14:05:00,56.87,56.88,56.72,56.76,22967.0,51.46,51.469,51.3242,51.3604,22967.0
2021-08-05 14:10:00,56.76,56.82,56.76,56.82,22221.0,51.3604,51.4147,51.3604,51.4147,22221.0
2021-08-05 14:15:00,56.81,56.84,56.79,56.79,22874.0,51.4057,51.4328,51.3876,51.3876,22874.0
2021-08-05 14:20:00,56.78,56.81,56.73,56.78,35432.0,51.3785,51.4057,51.3333,51.3785,35432.0
2021-08-05 14:25:00,56.79,56.83,56.76,56.8,31639.0,51.3876,51.4238,51.3604,51.3966,31639.0
2021-08-05 14:30:00,56.8,56.83,56.7,56.71,33831.0,51.3966,51.4238,51.3061,51.3152,33831.0
2021-08-05 14:35:00,56.71,56.72,56.61,56.62,45547.0,51.3152,51.3242,51.2247,51.2337,45547.0
2021-08-05 14:40:00,56.62,56.63,56.56,56.57,38384.0,51.2337,51.2428,51.1795,51.1885,38384.0
2021-08-05 14:45:00,56.55,56.64,56.52,56.64,51136.0,51.1704,51.2518,51.1433,51.2518,51136.0
2021-08-05 14:50:00,56.63,56.63,56.58,56.59,24997.0,51.2428,51.2428,51.1976,51.2066,24997.0
2021-08-05 14:55:00,56.58,56.62,56.56,56.56,46788.0,51.1976,51.2337,51.1795,51.1795,46788.0
2021-08-05 15:00:00,56.56,56.6,56.54,56.57,31995.0,51.1795,51.2156,51.1614,51.1885,31995.0
2021-08-05 15:05:00,56.57,56.61,56.54,56.58,43593.0,51.1885,51.2247,51.1614,51.1976,43593.0
2021-08-05 15:10:00,56.58,56.63,56.57,56.59,33042.0,51.1976,51.2428,51.1885,51.2066,33042.0
2021-08-05 15:15:00,56.59,56.6,56.48,56.51,50732.0,51.2066,51.2156,51.1071,51.1342,50732.0
2021-08-05 15:20:00,56.52,56.63,56.51,56.63,36373.0,51.1433,51.2428,51.1342,51.2428,36373.0
2021-08-05 15:25:00,56.62,56.62,56.53,56.54,40874.0,51.2337,51.2337,51.1523,51.1614,40874.0
2021-08-05 15:30:00,56.54,56.56,56.46,56.51,58126.0,51.1614,51.1795,51.089,51.1342,58126.0
2021-08-05 15:35:00,56.51,56.58,56.45,56.49,76456.0,51.1342,51.1976,51.0799,51.1161,76456.0
2021-08-05 15:40:00,56.48,56.58,56.48,56.54,68153.0,51.1071,51.1976,51.1071,51.1614,68153.0
2021-08-05 15:45:00,56.54,56.55,56.39,56.41,62225.0,51.1614,51.1704,51.0256,51.0437,62225.0
2021-08-05 15:50:00,56.41,56.48,56.41,56.46,116213.0,51.0437,51.1071,51.0437,51.089,116213.0
2021-08-05 15:55:00,56.47,56.54,56.4,56.48,491370.0,51.098,51.1614,51.0347,51.1071,491370.0
2021-08-06 09:30:00,57.34,57.52,57.14,57.19,132130.0,51.8853,52.0481,51.7043,51.7495,132130.0
2021-08-06 09:35:00,57.13,57.21,56.85,57.01,52555.0,51.6952,51.7676,51.4419,51.5866,52555.0
2021-08-06 09:40:00,57.02,57.21,56.94,56.97,58497.0,51.5957,51.7676,51.5233,51.5504,58497.0
2021-08-06 09:45:00,56.98,57.04,56.69,56.69,42694.0,51.5595,51.6138,51.2971,51.2971,42694.0
2021-08-06 09:50:00,56.69,56.74,56.45,56.68,72123.0,51.2971,51.3423,51.0799,51.288,72123.0
2021-08-06 09:55:00,56.67,56.92,56.63,56.91,36221.0,51.279,51.5052,51.2428,51.4962,36221.0
2021-08-06 10:00:00,56.94,57.13,56.86,57.13,54834.0,51.5233,51.6952,51.4509,51.6952,54834.0
2021-08-06 10:05:00,57.12,57.13,56.77,56.78,84814.0,51.6862,51.6952,51.3695,51.3785,84814.0
2021-08-06 10:10:00,56.79,57.06,56.78,57.04,63981.0,51.3876,51.6319,51.3785,51.6138,63981.0
2021-08-06 10:15:00,57.06,57.14,57.01,57.09,35668.0,51.6319,51.7043,51.5866,51.659,35668.0
2021-08-06 10:20:00,57.09,57.23,57.08,57.17,28655.0,51.659,51.7857,51.65,51.7314,28655.0
2021-08-06 10:25:00,57.2,57.21,57.04,57.1,45151.0,51.7586,51.7676,51.6138,51.6681,45151.0
2021-08-06 10:30:00,57.09,57.12,56.9,57.04,52861.0,51.659,51.6862,51.4871,51.6138,52861.0
2021-08-06 10:35:00,57.03,57.11,56.93,56.93,39711.0,51.6047,51.6771,51.5143,51.5143,39711.0
2021-08-06 10:40:00,56.94,57.03,56.92,56.98,43933.0,51.5233,51.6047,51.5052,51.5595,43933.0
2021-08-06 10:45:00,57.0,57.06,56.93,57.01,41105.0,51.5776,51.6319,51.5143,51.5866,41105.0
2021-08-06 10:50:00,57.0,57.14,57.0,57.12,54433.0,51.5776,51.7043,51.5776,51.6862,54433.0
2021-08-06 10:55:00,57.13,57.23,57.1,57.23,25227.0,51.6952,51.7857,51.6681,51.7857,25227.0
2021-08-06 11:00:00,57.22,57.31,57.2,57.2,57111.0,51.7767,51.8581,51.7586,51.7586,57111.0
2021-08-06 11:05:00,57.19,57.28,57.15,57.2,35602.0,51.7495,51.831,51.7133,51.7586,35602.0
2021-08-06 11:10:00,57.2,57.25,57.14,57.2,27721.0,51.7586,51.8038,51.7043,51.7586,27721.0
2021-08-06 11:15:00,57.2,57.23,57.11,57.12,31537.0,51.7586,51.7857,51.6771,51.6862,31537.0
2021-08-06 11:20:00,57.12,57.41,57.11,57.4,74659.0,51.6862,51.9486,51.6771,51.9395,74659.0
2021-08-06 11:25:00,57.4,57.41,57.3,57.36,55312.0,51.9395,51.9486,51.8491,51.9033,55312.0
2021-08-06 11:30:00,57.34,57.38,57.29,57.34,30699.0,51.8853,51.9214,51.84,51.8853,30699.0
2021-08-06 11:35:00,57.35,57.39,57.28,57.33,22156.0,51.8943,51.9305,51.831,51.8762,22156.0
2021-08-06 11:40:00,57.32,57.39,57.3,57.34,29927.0,51.8672,51.9305,51.8491,51.8853,29927.0
2021-08-06 11:45:00,57.34,57.4,57.33,57.38,17255.0,51.8853,51.9395,51.8762,51.9214,17255.0
2021-08-06 11:50:00,57.37,57.45,57.35,57.43,33553.0,51.9124,51.9848,51.8943,51.9667,33553.0
2021-08-06 11:55:00,57.42,57.46,57.37,57.39,84549.0,51.9576,51.9938,51.9124,51.9305,84549.0
2021-08-06 12:00:00,57.38,57.43,57.28,57.41,60008.0,51.9214,51.9667,51.831,51.9486,60008.0
2021-08-06 12:05:00,57.41,57.42,57.38,57.4,31286.0,51.9486,51.9576,51.9214,51.9395,31286.0
2021-08-06 12:10:00,57.42,57.42,57.28,57.33,41361.0,51.9576,51.9576,51.831,51.8762,41361.0
2021-08-06 12:15:00,57.33,57.38,57.31,57.38,30845.0,51.8762,51.9214,51.8581,51.9214,30845.0
2021-08-06 12:20:00,57.38,57.44,57.37,57.39,41343.0,51.9214,51.9757,51.9124,51.9305,41343.0
2021-08-06 12:25:00,57.39,57.45,57.38,57.44,22376.0,51.9305,51.9848,51.9214,51.9757,22376.0
2021-08-06 12:30:00,57.45,57.45,57.32,57.38,19125.0,51.9848,51.9848,51.8672,51.9214,19125.0
2021-08-06 12:35:00,57.39,57.45,57.39,57.45,22620.0,51.9305,51.9848,51.9305,51.9848,22620.0
2021-08-06 12:40:00,57.46,57.49,57.44,57.48,21262.0,51.9938,52.021,51.9757,52.0119,21262.0
2021-08-06 12:45:00,57.49,57.62,57.45,57.57,47986.0,52.021,52.1386,51.9848,52.0934,47986.0
2021-08-06 12:50:00,57.58,57.63,57.56,57.62,31637.0,52.1024,52.1477,52.0843,52.1386,31637.0
2021-08-06 12:55:00,57.62,57.73,57.59,57.68,155948.0,52.1386,52.2382,52.1115,52.1929,155948.0
2021-08-06 13:00:00,57.68,57.77,57.64,57.68,243603.0,52.1929,52.2743,52.1567,52.1929,243603.0
2021-08-06 13:05:00,57.69,57.69,57.6,57.6,47061.0,52.202,52.202,52.1205,52.1205,47061.0
2021-08-06 13:10:00,57.6,57.63,57.54,57.61,43550.0,52.1205,52.1477,52.0662,52.1296,43550.0
2021-08-06 13:15:00,57.61,57.64,57.58,57.6,25417.0,52.1296,52.1567,52.1024,52.1205,25417.0
2021-08-06 13:20:00,57.6,57.62,57.57,57.61,18009.0,52.1205,52.1386,52.0934,52.1296,18009.0
2021-08-06 13:25:00,57.61,57.62,57.53,57.59,43373.0,52.1296,52.1386,52.0572,52.1115,43373.0
2021-08-06 13:30:00,57.59,57.66,57.58,57.65,26603.0,52.1115,52.1748,52.1024,52.1658,26603.0
2021-08-06 13:35:00,57.65,57.69,57.63,57.66,32112.0,52.1658,52.202,52.1477,52.1748,32112.0
2021-08-06 13:40:00,57.66,57.68,57.56,57.59,32390.0,52.1748,52.1929,52.0843,52.1115,32390.0
2021-08-06 13:45:00,57.59,57.66,57.58,57.66,19712.0,52.1115,52.1748,52.1024,52.1748,19712.0
2021-08-06 13:50:00,57.67,57.69,57.6,57.61,24464.0,52.1839,52.202,52.1205,52.1296,24464.0
2021-08-06 13:55:00,57.61,57.63,57.59,57.6,22820.0,52.1296,52.1477,52.1115,52.1205,22820.0
2021-08-06 14:00:00,57.6,57.63,57.57,57.63,27712.0,52.1205,52.1477,52.0934,52.1477,27712.0
2021-08-06 14:05:00,57.64,57.66,57.57,57.59,50408.0,52.1567,52.1748,52.0934,52.1115,50408.0
2021-08-06 14:10:00,57.59,57.61,57.54,57.57,58296.0,52.1115,52.1296,52.0662,52.0934,58296.0
2021-08-06 14:15:00,57.56,57.62,57.56,57.61,45199.0,52.0843,52.1386,52.0843,52.1296,45199.0
2021-08-06 14:20:00,57.6,57.64,57.54,57.55,31744.0,52.1205,52.1567,52.0662,52.0753,31744.0
2021-08-06 14:25:00,57.54,57.56,57.4,57.42,34664.0,52.0662,52.0843,51.9395,51.9576,34664.0
2021-08-06 14:30:00,57.42,57.42,57.27,57.3,35095.0,51.9576,51.9576,51.8219,51.8491,35095.0
2021-08-06 14:35:00,57.3,57.34,57.26,57.28,64340.0,51.8491,51.8853,51.8129,51.831,64340.0
2021-08-06 14:40:00,57.29,57.32,57.25,57.28,24591.0,51.84,51.8672,51.8038,51.831,24591.0
2021-08-06 14:45:00,57.28,57.31,57.19,57.21,38662.0,51.831,51.8581,51.7495,51.7676,38662.0
2021-08-06 14:50:00,57.21,57.26,57.19,57.26,29782.0,51.7676,51.8129,51.7495,51.8129,29782.0
2021-08-06 14:55:00,57.26,57.29,57.23,57.24,25153.0,51.8129,51.84,51.7857,51.7948,25153.0
2021-08-06 15:00:00,57.23,57.29,57.22,57.27,30425.0,51.7857,51.84,51.7767,51.8219,30425.0
2021-08-06 15:05:00,57.27,57.37,57.26,57.35,50250.0,51.8219,51.9124,51.8129,51.8943,50250.0
2021-08-06 15:10:00,57.36,57.37,57.33,57.37,39135.0,51.9033,51.9124,51.8762,51.9124,39135.0
2021-08-06 15:15:00,57.37,57.41,57.33,57.41,37821.0,51.9124,51.9486,51.8762,51.9486,37821.0
2021-08-06 15:20:00,57.4,57.45,57.39,57.44,43042.0,51.9395,51.9848,51.9305,51.9757,43042.0
2021-08-06 15:25:00,57.43,57.44,57.4,57.44,34308.0,51.9667,51.9757,51.9395,51.9757,34308.0
2021-08-06 15:30:00,57.43,57.47,57.41,57.46,42282.0,51.9667,52.0029,51.9486,51.9938,42282.0
2021-08-06 15:35:00,57.46,57.47,57.41,57.44,63080.0,51.9938,52.0029,51.9486,51.9757,63080.0
2021-08-06 15:40:00,57.44,57.45,57.27,57.3,68814.0,51.9757,51.9848,51.8219,51.8491,68814.0
2021-08-06 15:45:00,57.3,57.4,57.27,57.39,88842.0,51.8491,51.9395,51.8219,51.9305,88842.0
2021-08-06 15:50:00,57.38,57.39,57.22,57.26,156675.0,51.9214,51.9305,51.7767,51.8129,156675.0
2021-08-06 15:55:00,57.26,57.44,57.25,57.41,322827.0,51.8129,51.9757,51.8038,51.9486,322827.0
2021-08-09 09:30:00,56.53,56.99,56.45,56.67,141584.0,51.1523,51.5685,51.0799,51.279,141584.0
2021-08-09 09:35:00,56.66,57.26,56.63,57.25,85892.0,51.2699,51.8129,51.2428,51.8038,85892.0
2021-08-09 09:40:00,57.26,57.27,56.96,57.19,47778.0,51.8129,51.8219,51.5414,51.7495,47778.0
2021-08-09 09:45:00,57.2,57.26,57.11,57.16,57410.0,51.7586,51.8129,51.6771,51.7224,57410.0
2021-08-09 09:50:00,57.15,57.24,56.95,56.97,66476.0,51.7133,51.7948,51.5324,51.5504,66476.0
2021-08-09 09:55:00,56.96,57.23,56.94,57.21,33025.0,51.5414,51.7857,51.5233,51.7676,33025.0
2021-08-09 10:00:00,57.21,57.4,57.13,57.13,92732.0,51.7676,51.9395,51.6952,51.6952,92732.0
2021-08-09 10:05:00,57.13,57.21,57.04,57.05,51761.0,51.6952,51.7676,51.6138,51.6228,51761.0
2021-08-09 10:10:00,57.03,57.08,56.95,57.01,56914.0,51.6047,51.65,51.5324,51.5866,56914.0
2021-08-09 10:15:00,57.0,57.01,56.9,56.93,51186.0,51.5776,51.5866,51.4871,51.5143,51186.0
2021-08-09 10:20:00,56.93,56.99,56.84,56.85,48420.0,51.5143,51.5685,51.4328,51.4419,48420.0
2021-08-09 10:25:00,56.85,56.89,56.78,56.82,46893.0,51.4419,51.4781,51.3785,51.4147,46893.0
2021-08-09 10:30:00,56.83,56.85,56.74,56.8,53516.0,51.4238,51.4419,51.3423,51.3966,53516.0
2021-08-09 10:35:00,56.81,56.82,56.71,56.77,69363.0,51.4057,51.4147,51.3152,51.3695,69363.0
2021-08-09 10:40:00,56.76,57.24,56.7,57.06,256040.0,51.3604,51.7948,51.3061,51.6319,256040.0
2021-08-09 10:45:00,57.03,57.16,57.03,57.08,51009.0,51.6047,51.7224,51.6047,51.65,51009.0
2021-08-09 10:50:00,57.08,57.17,57.02,57.05,55490.0,51.65,51.7314,51.5957,51.6228,55490.0
2021-08-09 10:55:00,57.06,57.2,57.06,57.19,36636.0,51.6319,51.7586,51.6319,51.7495,36636.0
2021-08-09 11:00:00,57.18,57.28,57.13,57.27,34019.0,51.7405,51.831,51.6952,51.8219,34019.0
2021-08-09 11:05:00,57.27,57.4,57.27,57.38,37454.0,51.8219,51.9395,51.8219,51.9214,37454.0
2021-08-09 11:10:00,57.37,57.44,57.3,57.41,27748.0,51.9124,51.9757,51.8491,51.9486,27748.0
2021-08-09 11:15:00,57.42,57.43,57.34,57.36,35743.0,51.9576,51.9667,51.8853,51.9033,35743.0
2021-08-09 11:20:00,57.36,57.39,57.31,57.33,40077.0,51.9033,51.9305,51.8581,51.8762,40077.0
2021-08-09 11:25:00,57.33,57.37,57.28,57.34,29548.0,51.8762,51.9124,51.831,51.8853,29548.0
2021-08-09 11:30:00,57.35,57.43,57.33,57.42,39846.0,51.8943,51.9667,51.8762,51.9576,39846.0
2021-08-09 11:35:00,57.42,57.58,57.42,57.57,49742.0,51.9576,52.1024,51.9576,52.0934,49742.0
2021-08-09 11:40:00,57.56,57.67,57.56,57.61,32639.0,52.0843,52.1839,52.0843,52.1296,32639.0
2021-08-09 11:45:00,57.6,57.62,57.56,57.59,40631.0,52.1205,52.1386,52.0843,52.1115,40631.0
2021-08-09 11:50:00,57.6,57.65,57.54,57.64,36457.0,52.1205,52.1658,52.0662,52.1567,36457.0
2021-08-09 11:55:00,57.65,57.71,57.57,57.63,66116.0,52.1658,52.2201,52.0934,52.1477,66116.0
2021-08-09 12:00:00,57.64,57.72,57.62,57.62,17836.0,52.1567,52.2291,52.1386,52.1386,17836.0
2021-08-09 12:05:00,57.62,57.7,57.62,57.67,11819.0,52.1386,52.211,52.1386,52.1839,11819.0
2021-08-09 12:10:00,57.68,57.68,57.6,57.68,20654.0,52.1929,52.1929,52.1205,52.1929,20654.0
2021-08-09 12:15:00,57.68,57.69,57.58,57.65,30720.0,52.1929,52.202,52.1024,52.1658,30720.0
2021-08-09 12:20:00,57.65,57.67,57.6,57.61,18502.0,52.1658,52.1839,52.1205,52.1296,18502.0
2021-08-09 12:25:00,57.62,57.64,57.57,57.57,29485.0,52.1386,52.1567,52.0934,52.0934,29485.0
2021-08-09 12:30:00,57.58,57.64,57.57,57.64,22053.0,52.1024,52.1567,52.0934,52.1567,22053.0
2021-08-09 12:35:00,57.63,57.68,57.61,57.66,13332.0,52.1477,52.1929,52.1296,52.1748,13332.0
2021-08-09 12:40:00,57.63,57.71,57.62,57.67,16975.0,52.1477,52.2201,52.1386,52.1839,16975.0
2021-08-09 12:45:00,57.66,57.7,57.57,57.6,20921.0,52.1748,52.211,52.0934,52.1205,20921.0
2021-08-09 12:50:00,57.59,57.67,57.59,57.67,32279.0,52.1115,52.1839,52.1115,52.1839,32279.0
2021-08-09 12:55:00,57.66,57.68,57.64,57.67,25055.0,52.1748,52.1929,52.1567,52.1839,25055.0
2021-08-09 13:00:00,57.67,57.74,57.66,57.73,35134.0,52.1839,52.2472,52.1748,52.2382,35134.0
2021-08-09 13:05:00,57.72,57.76,57.72,57.72,35551.0,52.2291,52.2653,52.2291,52.2291,35551.0
2021-08-09 13:10:00,57.72,57.75,57.67,57.75,37187.0,52.2291,52.2562,52.1839,52.2562,37187.0
2021-08-09 13:15:00,57.75,57.83,57.74,57.82,25629.0,52.2562,52.3286,52.2472,52.3196,25629.0
2021-08-09 13:20:00,57.82,57.88,57.81,57.88,31196.0,52.3196,52.3739,52.3105,52.3739,31196.0
2021-08-09 13:25:00,57.88,57.88,57.79,57.83,33485.0,52.3739,52.3739,52.2924,52.3286,33485.0
2021-08-09 13:30:00,57.83,57.83,57.65,57.65,22162.0,52.3286,52.3286,52.1658,52.1658,22162.0
2021-08-09 13:35:00,57.67,57.67,57.61,57.63,22530.0,52.1839,52.1839,52.1296,52.1477,22530.0
2021-08-09 13:40:00,57.62,57.72,57.62,57.72,32087.0,52.1386,52.2291,52.1386,52.2291,32087.0
2021-08-09 13:45:00,57.72,57.73,57.66,57.71,41883.0,52.2291,52.2382,52.1748,52.2201,41883.0
2021-08-09 13:50:00,57.71,57.74,57.69,57.73,19027.0,52.2201,52.2472,52.202,52.2382,19027.0
2021-08-09 13:55:00,57.73,57.73,57.67,57.68,22012.0,52.2382,52.2382,52.1839,52.1929,22012.0
2021-08-09 14:00:00,57.68,57.68,57.59,57.6,30521.0,52.1929,52.1929,52.1115,52.1205,30521.0
2021-08-09 14:05:00,57.6,57.67,57.59,57.67,33695.0,52.1205,52.1839,52.1115,52.1839,33695.0
2021-08-09 14:10:00,57.67,57.68,57.64,57.65,39480.0,52.1839,52.1929,52.1567,52.1658,39480.0
2021-08-09 14:15:00,57.64,57.66,57.6,57.66,68431.0,52.1567,52.1748,52.1205,52.1748,68431.0
2021-08-09 14:20:00,57.65,57.65,57.53,57.6,40130.0,52.1658,52.1658,52.0572,52.1205,40130.0
2021-08-09 14:25:00,57.59,57.61,57.55,57.6,37660.0,52.1115,52.1296,52.0753,52.1205,37660.0
2021-08-09 14:30:00,57.61,57.66,57.6,57.62,51142.0,52.1296,52.1748,52.1205,52.1386,51142.0
2021-08-09 14:35:00,57.6,57.65,57.58,57.63,33067.0,52.1205,52.1658,52.1024,52.1477,33067.0
2021-08-09 14:40:00,57.62,57.63,57.55,57.57,37615.0,52.1386,52.1477,52.0753,52.0934,37615.0
2021-08-09 14:45:00,57.56,57.6,57.55,57.59,30822.0,52.0843,52.1205,52.0753,52.1115,30822.0
2021-08-09 14:50:00,57.57,57.57,57.52,57.56,28446.0,52.0934,52.0934,52.0481,52.0843,28446.0
2021-08-09 14:55:00,57.55,57.55,57.47,57.48,67167.0,52.0753,52.0753,52.0029,52.0119,67167.0
2021-08-09 15:00:00,57.48,57.52,57.48,57.48,39070.0,52.0119,52.0481,52.0119,52.0119,39070.0
2021-08-09 15:05:00,57.48,57.53,57.47,57.52,34594.0,52.0119,52.0572,52.0029,52.0481,34594.0
2021-08-09 15:10:00,57.52,57.54,57.47,57.51,41546.0,52.0481,52.0662,52.0029,52.0391,41546.0
2021-08-09 15:15:00,57.51,57.53,57.49,57.5,93789.0,52.0391,52.0572,52.021,52.03,93789.0
2021-08-09 15:20:00,57.5,57.51,57.44,57.45,50287.0,52.03,52.0391,51.9757,51.9848,50287.0
2021-08-09 15:25:00,57.45,57.46,57.39,57.4,44348.0,51.9848,51.9938,51.9305,51.9395,44348.0
2021-08-09 15:30:00,57.39,57.5,57.37,57.48,47999.0,51.9305,52.03,51.9124,52.0119,47999.0
2021-08-09 15:35:00,57.48,57.51,57.47,57.5,57325.0,52.0119,52.0391,52.0029,52.03,57325.0
2021-08-09 15:40:00,57.49,57.52,57.4,57.4,76253.0,52.021,52.0481,51.9395,51.9395,76253.0
2021-08-09 15:45:00,57.41,57.43,57.35,57.38,57035.0,51.9486,51.9667,51.8943,51.9214,57035.0
2021-08-09 15:50:00,57.38,57.39,57.28,57.32,113212.0,51.9214,51.9305,51.831,51.8672,113212.0
2021-08-09 15:55:00,57.32,57.33,57.18,57.22,328235.0,51.8672,51.8762,51.7405,51.7767,328235.0
2021-08-10 09:30:00,57.7,57.96,57.56,57.83,126477.0,52.211,52.4463,52.0843,52.3286,126477.0
2021-08-10 09:35:00,57.82,57.9,57.7,57.82,55568.0,52.3196,52.392,52.211,52.3196,55568.0
2021-08-10 09:40:00,57.82,57.84,57.6,57.61,60513.0,52.3196,52.3377,52.1205,52.1296,60513.0
2021-08-10 09:45:00,57.59,57.59,57.46,57.55,43737.0,52.1115,52.1115,51.9938,52.0753,43737.0
2021-08-10 09:50:00,57.54,57.74,57.46,57.7,50845.0,52.0662,52.2472,51.9938,52.211,50845.0
2021-08-10 09:55:00,57.69,57.72,57.57,57.62,98720.0,52.202,52.2291,52.0934,52.1386,98720.0
2021-08-10 10:00:00,57.62,57.84,57.55,57.8,53752.0,52.1386,52.3377,52.0753,52.3015,53752.0
2021-08-10 10:05:00,57.82,58.04,57.74,58.04,52409.0,52.3196,52.5187,52.2472,52.5187,52409.0
2021-08-10 10:10:00,58.04,58.24,58.04,58.2,35713.0,52.5187,52.6996,52.5187,52.6634,35713.0
2021-08-10 10:15:00,58.21,58.25,58.09,58.09,40851.0,52.6725,52.7087,52.5639,52.5639,40851.0
2021-08-10 10:20:00,58.09,58.09,57.9,57.98,65978.0,52.5639,52.5639,52.392,52.4644,65978.0
2021-08-10 10:25:00,57.99,58.24,57.98,58.24,48308.0,52.4734,52.6996,52.4644,52.6996,48308.0
2021-08-10 10:30:00,58.24,58.34,58.17,58.33,46910.0,52.6996,52.7901,52.6363,52.7811,46910.0
2021-08-10 10:35:00,58.33,58.34,58.24,58.28,50711.0,52.7811,52.7901,52.6996,52.7358,50711.0
2021-08-10 10:40:00,58.28,58.35,58.08,58.11,42644.0,52.7358,52.7992,52.5549,52.582,42644.0
2021-08-10 10:45:00,58.12,58.2,58.05,58.2,60178.0,52.5911,52.6634,52.5277,52.6634,60178.0
2021-08-10 10:50:00,58.2,58.31,58.16,58.19,34331.0,52.6634,52.763,52.6272,52.6544,34331.0
2021-08-10 10:55:00,58.19,58.36,58.19,58.29,33946.0,52.6544,52.8082,52.6544,52.7449,33946.0
2021-08-10 11:00:00,58.29,58.37,58.24,58.3,55671.0,52.7449,52.8173,52.6996,52.7539,55671.0
2021-08-10 11:05:00,58.3,58.31,58.15,58.19,20514.0,52.7539,52.763,52.6182,52.6544,20514.0
2021-08-10 11:10:00,58.21,58.26,58.11,58.24,38629.0,52.6725,52.7177,52.582,52.6996,38629.0
2021-08-10 11:15:00,58.23,58.27,58.2,58.22,44163.0,52.6906,52.7268,52.6634,52.6815,44163.0
2021-08-10 11:20:00,58.22,58.27,58.14,58.27,35848.0,52.6815,52.7268,52.6091,52.7268,35848.0
2021-08-10 11:25:00,58.27,58.37,58.27,58.31,45468.0,52.7268,52.8173,52.7268,52.763,45468.0
2021-08-10 11:30:00,58.32,58.33,58.11,58.15,48481.0,52.772,52.7811,52.582,52.6182,48481.0
2021-08-10 11:35:00,58.14,58.2,58.11,58.19,39874.0,52.6091,52.6634,52.582,52.6544,39874.0
2021-08-10 11:40:00,58.18,58.27,58.14,58.27,30058.0,52.6453,52.7268,52.6091,52.7268,30058.0
2021-08-10 11:45:00,58.26,58.26,58.13,58.18,22384.0,52.7177,52.7177,52.6001,52.6453,22384.0
2021-08-10 11:50:00,58.19,58.2,58.14,58.2,37780.0,52.6544,52.6634,52.6091,52.6634,37780.0
2021-08-10 11:55:00,58.2,58.26,58.18,58.25,42867.0,52.6634,52.7177,52.6453,52.7087,42867.0
2021-08-10 12:00:00,58.25,58.36,58.24,58.3,17135.0,52.7087,52.8082,52.6996,52.7539,17135.0
2021-08-10 12:05:00,58.31,58.42,58.29,58.41,25438.0,52.763,52.8625,52.7449,52.8535,25438.0
2021-08-10 12:10:00,58.41,58.46,58.37,58.43,42374.0,52.8535,52.8987,52.8173,52.8716,42374.0
2021-08-10 12:15:00,58.45,58.51,58.44,58.47,53703.0,52.8897,52.9439,52.8806,52.9078,53703.0
2021-08-10 12:20:00,58.47,58.47,58.35,58.38,57288.0,52.9078,52.9078,52.7992,52.8263,57288.0
2021-08-10 12:25:00,58.39,58.47,58.36,58.4,25337.0,52.8354,52.9078,52.8082,52.8444,25337.0
2021-08-10 12:30:00,58.4,58.45,58.38,58.45,42040.0,52.8444,52.8897,52.8263,52.8897,42040.0
2021-08-10 12:35:00,58.44,58.45,58.33,58.37,94833.0,52.8806,52.8897,52.7811,52.8173,94833.0
2021-08-10 12:40:00,58.36,58.41,58.36,58.39,60499.0,52.8082,52.8535,52.8082,52.8354,60499.0
2021-08-10 12:45:00,58.39,58.41,58.36,58.4,33044.0,52.8354,52.8535,52.8082,52.8444,33044.0
2021-08-10 12:50:00,58.4,58.49,58.39,58.48,32387.0,52.8444,52.9259,52.8354,52.9168,32387.0
2021-08-10 12:55:00,58.47,58.47,58.38,58.41,78137.0,52.9078,52.9078,52.8263,52.8535,78137.0
2021-08-10 13:00:00,58.41,58.49,58.41,58.42,42322.0,52.8535,52.9259,52.8535,52.8625,42322.0
2021-08-10 13:05:00,58.41,58.42,58.34,58.35,54705.0,52.8535,52.8625,52.7901,52.7992,54705.0
2021-08-10 13:10:00,58.35,58.39,58.34,58.38,28706.0,52.7992,52.8354,52.7901,52.8263,28706.0
2021-08-10 13:15:00,58.38,58.41,58.36,58.38,66433.0,52.8263,52.8535,52.8082,52.8263,66433.0
2021-08-10 13:20:00,58.39,58.49,58.38,58.48,110795.0,52.8354,52.9259,52.8263,52.9168,110795.0
2021-08-10 13:25:00,58.48,58.58,58.46,58.57,32878.0,52.9168,53.0073,52.8987,52.9982,32878.0
2021-08-10 13:30:00,58.57,58.62,58.52,58.56,27542.0,52.9982,53.0435,52.953,52.9892,27542.0
2021-08-10 13:35:00,58.57,58.62,58.52,58.52,28476.0,52.9982,53.0435,52.953,52.953,28476.0
2021-08-10 13:40:00,58.53,58.59,58.53,58.58,31248.0,52.962,53.0163,52.962,53.0073,31248.0
2021-08-10 13:45:00,58.57,58.61,58.5,58.53,26775.0,52.9982,53.0344,52.9349,52.962,26775.0
2021-08-10 13:50:00,58.53,58.53,58.44,58.48,80278.0,52.962,52.962,52.8806,52.9168,80278.0
2021-08-10 13:55:00,58.48,58.52,58.46,58.48,31259.0,52.9168,52.953,52.8987,52.9168,31259.0
2021-08-10 14:00:00,58.47,58.62,58.45,58.61,70220.0,52.9078,53.0435,52.8897,53.0344,70220.0
2021-08-10 14:05:00,58.61,58.62,58.56,58.58,26963.0,53.0344,53.0435,52.9892,53.0073,26963.0
2021-08-10 14:10:00,58.57,58.62,58.56,58.61,37316.0,52.9982,53.0435,52.9892,53.0344,37316.0
2021-08-10 14:15:00,58.61,58.64,58.57,58.61,32314.0,53.0344,53.0616,52.9982,53.0344,32314.0
2021-08-10 14:20:00,58.61,58.64,58.57,58.61,25110.0,53.0344,53.0616,52.9982,53.0344,25110.0
2021-08-10 14:25:00,58.62,58.65,58.59,58.61,29567.0,53.0435,53.0706,53.0163,53.0344,29567.0
2021-08-10 14:30:00,58.61,58.64,58.61,58.62,25784.0,53.0344,53.0616,53.0344,53.0435,25784.0
2021-08-10 14:35:00,58.62,58.66,58.61,58.64,24932.0,53.0435,53.0797,53.0344,53.0616,24932.0
2021-08-10 14:40:00,58.64,58.67,58.62,58.63,22633.0,53.0616,53.0887,53.0435,53.0525,22633.0
2021-08-10 14:45:00,58.63,58.64,58.58,58.64,58949.0,53.0525,53.0616,53.0073,53.0616,58949.0
2021-08-10 14:50:00,58.63,58.65,58.55,58.58,36514.0,53.0525,53.0706,52.9801,53.0073,36514.0
2021-08-10 14:55:00,58.59,58.59,58.51,58.52,27827.0,53.0163,53.0163,52.9439,52.953,27827.0
2021-08-10 15:00:00,58.52,58.53,58.46,58.53,39803.0,52.953,52.962,52.8987,52.962,39803.0
2021-08-10 15:05:00,58.52,58.56,58.51,58.55,33562.0,52.953,52.9892,52.9439,52.9801,33562.0
2021-08-10 15:10:00,58.55,58.6,58.54,58.55,57795.0,52.9801,53.0254,52.9711,52.9801,57795.0
2021-08-10 15:15:00,58.56,58.59,58.54,58.55,64033.0,52.9892,53.0163,52.9711,52.9801,64033.0
2021-08-10 15:20:00,58.55,58.56,58.5,58.51,31037.0,52.9801,52.9892,52.9349,52.9439,31037.0
2021-08-10 15:25:00,58.5,58.52,58.48,58.52,34400.0,52.9349,52.953,52.9168,52.953,34400.0
2021-08-10 15:30:00,58.52,58.53,58.44,58.51,69568.0,52.953,52.962,52.8806,52.9439,69568.0
2021-08-10 15:35:00,58.51,58.53,58.48,58.49,66154.0,52.9439,52.962,52.9168,52.9259,66154.0
2021-08-10 15:40:00,58.49,58.54,58.49,58.53,51847.0,52.9259,52.9711,52.9259,52.962,51847.0
2021-08-10 15:45:00,58.53,58.55,58.42,58.43,74427.0,52.962,52.9801,52.8625,52.8716,74427.0
2021-08-10 15:50:00,58.43,58.48,58.39,58.47,89530.0,52.8716,52.9168,52.8354,52.9078,89530.0
2021-08-10 15:55:00,58.47,58.5,58.41,58.49,225965.0,52.9078,52.9349,52.8535,52.9259,225965.0
2021-08-11 09:30:00,58.3,58.58,58.09,58.09,110563.0,52.7539,53.0073,52.5639,52.5639,110563.0
2021-08-11 09:35:00,58.11,58.52,58.08,58.37,66773.0,52.582,52.953,52.5549,52.8173,66773.0
2021-08-11 09:40:00,58.35,58.52,58.16,58.48,54605.0,52.7992,52.953,52.6272,52.9168,54605.0
2021-08-11 09:45:00,58.52,58.64,58.5,58.62,62068.0,52.953,53.0616,52.9349,53.0435,62068.0
2021-08-11 09:50:00,58.61,58.65,58.28,58.31,40282.0,53.0344,53.0706,52.7358,52.763,40282.0
2021-08-11 09:55:00,58.3,58.3,58.14,58.22,29011.0,52.7539,52.7539,52.6091,52.6815,29011.0
2021-08-11 10:00:00,58.22,58.27,58.08,58.15,32093.0,52.6815,52.7268,52.5549,52.6182,32093.0
2021-08-11 10:05:00,58.16,58.35,58.14,58.28,27479.0,52.6272,52.7992,52.6091,52.7358,27479.0
2021-08-11 10:10:00,58.28,58.53,58.27,58.53,36098.0,52.7358,52.962,52.7268,52.962,36098.0
2021-08-11 10:15:00,58.52,58.55,58.39,58.54,35445.0,52.953,52.9801,52.8354,52.9711,35445.0
2021-08-11 10:20:00,58.54,58.64,58.54,58.61,28714.0,52.9711,53.0616,52.9711,53.0344,28714.0
2021-08-11 10:25:00,58.61,58.68,58.59,58.65,22027.0,53.0344,53.0978,53.0163,53.0706,22027.0
2021-08-11 10:30:00,58.65,58.65,58.45,58.51,40583.0,53.0706,53.0706,52.8897,52.9439,40583.0
2021-08-11 10:35:00,58.51,58.56,58.41,58.56,32774.0,52.9439,52.9892,52.8535,52.9892,32774.0
2021-08-11 10:40:00,58.59,58.64,58.5,58.54,31476.0,53.0163,53.0616,52.9349,52.9711,31476.0
2021-08-11 10:45:00,58.53,58.67,58.48,58.57,63415.0,52.962,53.0887,52.9168,52.9982,63415.0
2021-08-11 10:50:00,58.57,58.63,58.46,58.63,67466.0,52.9982,53.0525,52.8987,53.0525,67466.0
2021-08-11 10:55:00,58.63,58.64,58.45,58.46,28388.0,53.0525,53.0616,52.8897,52.8987,28388.0
2021-08-11 11:00:00,58.51,58.51,58.37,58.39,36846.0,52.9439,52.9439,52.8173,52.8354,36846.0
2021-08-11 11:05:00,58.4,58.4,58.13,58.15,33724.0,52.8444,52.8444,52.6001,52.6182,33724.0
2021-08-11 11:10:00,58.15,58.22,58.12,58.2,54596.0,52.6182,52.6815,52.5911,52.6634,54596.0
2021-08-11 11:15:00,58.19,58.24,58.12,58.24,28819.0,52.6544,52.6996,52.5911,52.6996,28819.0
2021-08-11 11:20:00,58.24,58.4,58.22,58.37,38803.0,52.6996,52.8444,52.6815,52.8173,38803.0
2021-08-11 11:25:00,58.36,58.37,58.29,58.29,30901.0,52.8082,52.8173,52.7449,52.7449,30901.0
2021-08-11 11:30:00,58.28,58.39,58.25,58.38,31100.0,52.7358,52.8354,52.7087,52.8263,31100.0
2021-08-11 11:35:00,58.38,58.38,58.27,58.29,25301.0,52.8263,52.8263,52.7268,52.7449,25301.0
2021-08-11 11:40:00,58.29,58.35,58.27,58.27,25386.0,52.7449,52.7992,52.7268,52.7268,25386.0
2021-08-11 11:45:00,58.27,58.31,58.22,58.24,36038.0,52.7268,52.763,52.6815,52.6996,36038.0
2021-08-11 11:50:00,58.22,58.37,58.18,58.37,63072.0,52.6815,52.8173,52.6453,52.8173,63072.0
2021-08-11 11:55:00,58.36,58.38,58.3,58.33,49830.0,52.8082,52.8263,52.7539,52.7811,49830.0
2021-08-11 12:00:00,58.36,58.37,58.27,58.3,26498.0,52.8082,52.8173,52.7268,52.7539,26498.0
2021-08-11 12:05:00,58.3,58.37,58.22,58.24,81944.0,52.7539,52.8173,52.6815,52.6996,81944.0
2021-08-11 12:10:00,58.24,58.36,58.24,58.35,27157.0,52.6996,52.8082,52.6996,52.7992,27157.0
2021-08-11 12:15:00,58.34,58.45,58.34,58.45,19375.0,52.7901,52.8897,52.7901,52.8897,19375.0
2021-08-11 12:20:00,58.45,58.56,58.45,58.54,28841.0,52.8897,52.9892,52.8897,52.9711,28841.0
2021-08-11 12:25:00,58.53,58.55,58.52,58.54,15542.0,52.962,52.9801,52.953,52.9711,15542.0
2021-08-11 12:30:00,58.54,58.64,58.52,58.59,32049.0,52.9711,53.0616,52.953,53.0163,32049.0
2021-08-11 12:35:00,58.6,58.72,58.59,58.72,18194.0,53.0254,53.134,53.0163,53.134,18194.0
2021-08-11 12:40:00,58.73,58.81,58.71,58.8,25459.0,53.143,53.2154,53.1249,53.2064,25459.0
2021-08-11 12:45:00,58.8,58.87,58.79,58.87,37409.0,53.2064,53.2697,53.1973,53.2697,37409.0
2021-08-11 12:50:00,58.87,58.99,58.86,58.98,35240.0,53.2697,53.3783,53.2607,53.3692,35240.0
2021-08-11 12:55:00,58.99,58.99,58.92,58.92,27920.0,53.3783,53.3783,53.3149,53.3149,27920.0
2021-08-11 13:00:00,58.92,58.94,58.78,58.86,34777.0,53.3149,53.333,53.1883,53.2607,34777.0
2021-08-11 13:05:00,58.86,58.88,58.82,58.83,42867.0,53.2607,53.2788,53.2245,53.2335,42867.0
2021-08-11 13:10:00,58.84,58.85,58.76,58.79,20575.0,53.2426,53.2516,53.1702,53.1973,20575.0
2021-08-11 13:15:00,58.8,58.89,58.79,58.88,19924.0,53.2064,53.2878,53.1973,53.2788,19924.0
2021-08-11 13:20:00,58.88,58.9,58.77,58.78,25432.0,53.2788,53.2968,53.1792,53.1883,25432.0
2021-08-11 13:25:00,58.79,58.8,58.75,58.75,24183.0,53.1973,53.2064,53.1611,53.1611,24183.0
2021-08-11 13:30:00,58.74,58.79,58.67,58.69,33490.0,53.1521,53.1973,53.0887,53.1068,33490.0
2021-08-11 13:35:00,58.69,58.74,58.66,58.72,20860.0,53.1068,53.1521,53.0797,53.134,20860.0
2021-08-11 13:40:00,58.74,58.81,58.74,58.77,29830.0,53.1521,53.2154,53.1521,53.1792,29830.0
2021-08-11 13:45:00,58.77,58.8,58.75,58.76,25586.0,53.1792,53.2064,53.1611,53.1702,25586.0
2021-08-11 13:50:00,58.77,58.78,58.71,58.75,20959.0,53.1792,53.1883,53.1249,53.1611,20959.0
2021-08-11 13:55:00,58.75,58.76,58.67,58.69,15632.0,53.1611,53.1702,53.0887,53.1068,15632.0
2021-08-11 14:00:00,58.69,58.7,58.66,58.69,19161.0,53.1068,53.1159,53.0797,53.1068,19161.0
2021-08-11 14:05:00,58.69,58.78,58.67,58.78,24422.0,53.1068,53.1883,53.0887,53.1883,24422.0
2021-08-11 14:10:00,58.78,58.79,58.74,58.74,30216.0,53.1883,53.1973,53.1521,53.1521,30216.0
2021-08-11 14:15:00,58.74,58.82,58.73,58.79,36769.0,53.1521,53.2245,53.143,53.1973,36769.0
2021-08-11 14:20:00,58.79,58.83,58.77,58.78,21685.0,53.1973,53.2335,53.1792,53.1883,21685.0
2021-08-11 14:25:00,58.79,58.93,58.77,58.93,35079.0,53.1973,53.324,53.1792,53.324,35079.0
2021-08-11 14:30:00,58.93,59.0,58.93,59.0,36485.0,53.324,53.3873,53.324,53.3873,36485.0
2021-08-11 14:35:00,59.0,59.0,58.93,58.97,31971.0,53.3873,53.3873,53.324,53.3602,31971.0
2021-08-11 14:40:00,58.97,59.03,58.93,58.99,30603.0,53.3602,53.4145,53.324,53.3783,30603.0
2021-08-11 14:45:00,58.98,58.99,58.89,58.92,29866.0,53.3692,53.3783,53.2878,53.3149,29866.0
2021-08-11 14:50:00,58.92,58.99,58.89,58.98,16056.0,53.3149,53.3783,53.2878,53.3692,16056.0
2021-08-11 14:55:00,58.98,59.01,58.94,58.97,33968.0,53.3692,53.3964,53.333,53.3602,33968.0
2021-08-11 15:00:00,58.96,59.05,58.96,59.04,24412.0,53.3511,53.4326,53.3511,53.4235,24412.0
2021-08-11 15:05:00,59.05,59.11,59.04,59.1,42146.0,53.4326,53.4869,53.4235,53.4778,42146.0
2021-08-11 15:10:00,59.1,59.14,59.07,59.12,75970.0,53.4778,53.514,53.4507,53.4959,75970.0
2021-08-11 15:15:00,59.12,59.21,59.1,59.21,112088.0,53.4959,53.5774,53.4778,53.5774,112088.0
2021-08-11 15:20:00,59.21,59.22,59.11,59.12,64899.0,53.5774,53.5864,53.4869,53.4959,64899.0
2021-08-11 15:25:00,59.12,59.2,59.1,59.2,43853.0,53.4959,53.5683,53.4778,53.5683,43853.0
2021-08-11 15:30:00,59.19,59.2,59.06,59.09,63735.0,53.5593,53.5683,53.4416,53.4688,63735.0
2021-08-11 15:35:00,59.09,59.15,59.06,59.13,42624.0,53.4688,53.5231,53.4416,53.505,42624.0
2021-08-11 15:40:00,59.12,59.15,59.1,59.15,53494.0,53.4959,53.5231,53.4778,53.5231,53494.0
2021-08-11 15:45:00,59.15,59.19,59.1,59.12,76928.0,53.5231,53.5593,53.4778,53.4959,76928.0
2021-08-11 15:50:00,59.12,59.16,59.04,59.05,79064.0,53.4959,53.5321,53.4235,53.4326,79064.0
2021-08-11 15:55:00,59.05,59.15,59.04,59.14,198914.0,53.4326,53.5231,53.4235,53.514,198914.0
2021-08-12 09:30:00,59.0,59.3,58.94,59.21,98212.0,53.3873,53.6588,53.333,53.5774,98212.0
2021-08-12 09:35:00,59.22,59.32,59.05,59.05,63255.0,53.5864,53.6769,53.4326,53.4326,63255.0
2021-08-12 09:40:00,59.11,59.3,59.11,59.21,43450.0,53.4869,53.6588,53.4869,53.5774,43450.0
2021-08-12 09:45:00,59.21,59.25,58.98,59.03,57500.0,53.5774,53.6136,53.3692,53.4145,57500.0
2021-08-12 09:50:00,59.02,59.05,58.79,58.79,42677.0,53.4054,53.4326,53.1973,53.1973,42677.0
2021-08-12 09:55:00,58.8,59.08,58.78,59.07,40613.0,53.2064,53.4597,53.1883,53.4507,40613.0
2021-08-12 10:00:00,59.09,59.16,58.97,59.16,34870.0,53.4688,53.5321,53.3602,53.5321,34870.0
2021-08-12 10:05:00,59.14,59.14,58.94,58.99,32385.0,53.514,53.514,53.333,53.3783,32385.0
2021-08-12 10:10:00,58.99,59.02,58.82,58.87,30417.0,53.3783,53.4054,53.2245,53.2697,30417.0
2021-08-12 10:15:00,58.86,58.93,58.82,58.83,34030.0,53.2607,53.324,53.2245,53.2335,34030.0
2021-08-12 10:20:00,58.84,58.91,58.77,58.85,31984.0,53.2426,53.3059,53.1792,53.2516,31984.0
2021-08-12 10:25:00,58.87,58.87,58.75,58.77,30974.0,53.2697,53.2697,53.1611,53.1792,30974.0
2021-08-12 10:30:00,58.77,58.81,58.56,58.6,50901.0,53.1792,53.2154,52.9892,53.0254,50901.0
2021-08-12 10:35:00,58.6,58.66,58.53,58.62,63155.0,53.0254,53.0797,52.962,53.0435,63155.0
2021-08-12 10:40:00,58.63,58.76,58.58,58.72,50037.0,53.0525,53.1702,53.0073,53.134,50037.0
2021-08-12 10:45:00,58.71,58.8,58.68,58.75,37198.0,53.1249,53.2064,53.0978,53.1611,37198.0
2021-08-12 10:50:00,58.75,58.78,58.65,58.66,45477.0,53.1611,53.1883,53.0706,53.0797,45477.0
2021-08-12 10:55:00,58.65,58.71,58.62,58.65,39064.0,53.0706,53.1249,53.0435,53.0706,39064.0
2021-08-12 11:00:00,58.64,58.68,58.6,58.67,37436.0,53.0616,53.0978,53.0254,53.0887,37436.0
2021-08-12 11:05:00,58.67,58.67,58.47,58.52,56205.0,53.0887,53.0887,52.9078,52.953,56205.0
2021-08-12 11:10:00,58.54,58.58,58.44,58.58,47415.0,52.9711,53.0073,52.8806,53.0073,47415.0
2021-08-12 11:15:00,58.58,58.77,58.57,58.77,45450.0,53.0073,53.1792,52.9982,53.1792,45450.0
2021-08-12 11:20:00,58.76,58.86,58.71,58.85,34764.0,53.1702,53.2607,53.1249,53.2516,34764.0
2021-08-12 11:25:00,58.85,58.97,58.82,58.97,55245.0,53.2516,53.3602,53.2245,53.3602,55245.0
2021-08-12 11:30:00,58.97,58.97,58.83,58.83,22882.0,53.3602,53.3602,53.2335,53.2335,22882.0
2021-08-12 11:35:00,58.82,58.9,58.8,58.87,19940.0,53.2245,53.2968,53.2064,53.2697,19940.0
2021-08-12 11:40:00,58.87,58.89,58.84,58.87,18386.0,53.2697,53.2878,53.2426,53.2697,18386.0
2021-08-12 11:45:00,58.87,58.87,58.76,58.82,21872.0,53.2697,53.2697,53.1702,53.2245,21872.0
2021-08-12 11:50:00,58.82,58.88,58.8,58.81,21696.0,53.2245,53.2788,53.2064,53.2154,21696.0
2021-08-12 11:55:00,58.8,58.95,58.8,58.95,28726.0,53.2064,53.3421,53.2064,53.3421,28726.0
2021-08-12 12:00:00,58.95,59.11,58.95,59.11,25712.0,53.3421,53.4869,53.3421,53.4869,25712.0
2021-08-12 12:05:00,59.1,59.18,59.1,59.16,34932.0,53.4778,53.5502,53.4778,53.5321,34932.0
2021-08-12 12:10:00,59.16,59.16,59.11,59.14,31743.0,53.5321,53.5321,53.4869,53.514,31743.0
2021-08-12 12:15:00,59.15,59.15,59.09,59.12,23373.0,53.5231,53.5231,53.4688,53.4959,23373.0
2021-08-12 12:20:00,59.12,59.28,59.1,59.28,53884.0,53.4959,53.6407,53.4778,53.6407,53884.0
2021-08-12 12:25:00,59.27,59.29,59.19,59.21,68762.0,53.6317,53.6497,53.5593,53.5774,68762.0
2021-08-12 12:30:00,59.21,59.21,59.13,59.13,20914.0,53.5774,53.5774,53.505,53.505,20914.0
2021-08-12 12:35:00,59.14,59.17,59.08,59.08,15542.0,53.514,53.5412,53.4597,53.4597,15542.0
2021-08-12 12:40:00,59.08,59.15,59.05,59.12,12816.0,53.4597,53.5231,53.4326,53.4959,12816.0
2021-08-12 12:45:00,59.12,59.17,59.11,59.14,14828.0,53.4959,53.5412,53.4869,53.514,14828.0
2021-08-12 12:50:00,59.15,59.22,59.13,59.16,31551.0,53.5231,53.5864,53.505,53.5321,31551.0
2021-08-12 12:55:00,59.15,59.26,59.13,59.26,18614.0,53.5231,53.6226,53.505,53.6226,18614.0
2021-08-12 13:00:00,59.26,59.28,59.22,59.22,45692.0,53.6226,53.6407,53.5864,53.5864,45692.0
2021-08-12 13:05:00,59.23,59.23,59.15,59.15,16110.0,53.5955,53.5955,53.5231,53.5231,16110.0
2021-08-12 13:10:00,59.15,59.15,59.04,59.07,32899.0,53.5231,53.5231,53.4235,53.4507,32899.0
2021-08-12 13:15:00,59.07,59.11,59.03,59.09,26620.0,53.4507,53.4869,53.4145,53.4688,26620.0
2021-08-12 13:20:00,59.1,59.1,59.0,59.01,44501.0,53.4778,53.4778,53.3873,53.3964,44501.0
2021-08-12 13:25:00,59.01,59.03,58.99,59.03,26708.0,53.3964,53.4145,53.3783,53.4145,26708.0
2021-08-12 13:30:00,59.02,59.02,58.88,58.9,64089.0,53.4054,53.4054,53.2788,53.2968,64089.0
2021-08-12 13:35:00,58.9,59.0,58.89,58.98,21202.0,53.2968,53.3873,53.2878,53.3692,21202.0
2021-08-12 13:40:00,58.99,59.09,58.96,59.07,26415.0,53.3783,53.4688,53.3511,53.4507,26415.0
2021-08-12 13:45:00,59.07,59.07,59.03,59.04,20346.0,53.4507,53.4507,53.4145,53.4235,20346.0
2021-08-12 13:50:00,59.04,59.07,59.03,59.05,26151.0,53.4235,53.4507,53.4145,53.4326,26151.0
2021-08-12 13:55:00,59.04,59.06,58.98,59.0,24480.0,53.4235,53.4416,53.3692,53.3873,24480.0
2021-08-12 14:00:00,59.01,59.01,58.93,58.96,25717.0,53.3964,53.3964,53.324,53.3511,25717.0
2021-08-12 14:05:00,58.97,58.99,58.93,58.99,19704.0,53.3602,53.3783,53.324,53.3783,19704.0
2021-08-12 14:10:00,58.99,59.09,58.99,59.07,28423.0,53.3783,53.4688,53.3783,53.4507,28423.0
2021-08-12 14:15:00,59.06,59.1,59.05,59.07,20538.0,53.4416,53.4778,53.4326,53.4507,20538.0
2021-08-12 14:20:00,59.07,59.12,59.06,59.12,25893.0,53.4507,53.4959,53.4416,53.4959,25893.0
2021-08-12 14:25:00,59.12,59.12,59.03,59.08,33872.0,53.4959,53.4959,53.4145,53.4597,33872.0
2021-08-12 14:30:00,59.08,59.1,59.02,59.02,24673.0,53.4597,53.4778,53.4054,53.4054,24673.0
2021-08-12 14:35:00,59.02,59.04,58.96,59.04,30132.0,53.4054,53.4235,53.3511,53.4235,30132.0
2021-08-12 14:40:00,59.04,59.07,59.01,59.04,26555.0,53.4235,53.4507,53.3964,53.4235,26555.0
2021-08-12 14:45:00,59.05,59.12,59.04,59.11,25551.0,53.4326,53.4959,53.4235,53.4869,25551.0
2021-08-12 14:50:00,59.11,59.12,59.06,59.12,24913.0,53.4869,53.4959,53.4416,53.4959,24913.0
2021-08-12 14:55:00,59.12,59.16,59.1,59.16,34142.0,53.4959,53.5321,53.4778,53.5321,34142.0
2021-08-12 15:00:00,59.15,59.22,59.13,59.2,30619.0,53.5231,53.5864,53.505,53.5683,30619.0
2021-08-12 15:05:00,59.19,59.2,59.17,59.18,22368.0,53.5593,53.5683,53.5412,53.5502,22368.0
2021-08-12 15:10:00,59.17,59.2,59.14,59.19,27919.0,53.5412,53.5683,53.514,53.5593,27919.0
2021-08-12 15:15:00,59.19,59.27,59.18,59.26,26034.0,53.5593,53.6317,53.5502,53.6226,26034.0
2021-08-12 15:20:00,59.26,59.35,59.26,59.29,42950.0,53.6226,53.704,53.6226,53.6497,42950.0
2021-08-12 15:25:00,59.29,59.33,59.26,59.33,29101.0,53.6497,53.6859,53.6226,53.6859,29101.0
2021-08-12 15:30:00,59.33,59.38,59.31,59.36,48242.0,53.6859,53.7312,53.6678,53.7131,48242.0
2021-08-12 15:35:00,59.36,59.4,59.33,59.39,60802.0,53.7131,53.7493,53.6859,53.7402,60802.0
2021-08-12 15:40:00,59.39,59.41,59.35,59.35,39082.0,53.7402,53.7583,53.704,53.704,39082.0
2021-08-12 15:45:00,59.35,59.43,59.33,59.42,66475.0,53.704,53.7764,53.6859,53.7674,66475.0
2021-08-12 15:50:00,59.42,59.49,59.39,59.47,99064.0,53.7674,53.8307,53.7402,53.8126,99064.0
2021-08-12 15:55:00,59.46,59.56,59.4,59.55,419293.0,53.8036,53.8941,53.7493,53.885,419293.0
2021-08-13 09:30:00,59.58,59.68,59.37,59.52,80569.0,53.9122,54.0026,53.7221,53.8579,80569.0
2021-08-13 09:35:00,59.51,59.54,59.43,59.47,35125.0,53.8488,53.876,53.7764,53.8126,35125.0
2021-08-13 09:40:00,59.47,59.86,59.44,59.8,57173.0,53.8126,54.1655,53.7855,54.1112,57173.0
2021-08-13 09:45:00,59.81,59.91,59.69,59.8,42975.0,54.1203,54.2108,54.0117,54.1112,42975.0
2021-08-13 09:50:00,59.77,59.77,59.5,59.5,40616.0,54.0841,54.0841,53.8398,53.8398,40616.0
2021-08-13 09:55:00,59.5,59.6,59.48,59.53,87730.0,53.8398,53.9303,53.8217,53.8669,87730.0
2021-08-13 10:00:00,59.53,59.67,59.43,59.47,112767.0,53.8669,53.9936,53.7764,53.8126,112767.0
2021-08-13 10:05:00,59.46,59.57,59.44,59.51,35490.0,53.8036,53.9031,53.7855,53.8488,35490.0
2021-08-13 10:10:00,59.52,59.64,59.42,59.46,41696.0,53.8579,53.9665,53.7674,53.8036,41696.0
2021-08-13 10:15:00,59.45,59.51,59.32,59.49,41201.0,53.7945,53.8488,53.6769,53.8307,41201.0
2021-08-13 10:20:00,59.48,59.52,59.45,59.47,34096.0,53.8217,53.8579,53.7945,53.8126,34096.0
2021-08-13 10:25:00,59.46,59.52,59.37,59.49,35212.0,53.8036,53.8579,53.7221,53.8307,35212.0
2021-08-13 10:30:00,59.49,59.57,59.44,59.56,34886.0,53.8307,53.9031,53.7855,53.8941,34886.0
2021-08-13 10:35:00,59.56,59.59,59.52,59.54,21036.0,53.8941,53.9212,53.8579,53.876,21036.0
2021-08-13 10:40:00,59.54,59.57,59.48,59.51,26338.0,53.876,53.9031,53.8217,53.8488,26338.0
2021-08-13 10:45:00,59.5,59.57,59.49,59.49,34298.0,53.8398,53.9031,53.8307,53.8307,34298.0
2021-08-13 10:50:00,59.49,59.68,59.49,59.61,26995.0,53.8307,54.0026,53.8307,53.9393,26995.0
2021-08-13 10:55:00,59.59,59.65,59.55,59.64,23504.0,53.9212,53.9755,53.885,53.9665,23504.0
2021-08-13 11:00:00,59.63,59.66,59.62,59.63,16677.0,53.9574,53.9846,53.9484,53.9574,16677.0
2021-08-13 11:05:00,59.62,59.65,59.57,59.59,16714.0,53.9484,53.9755,53.9031,53.9212,16714.0
2021-08-13 11:10:00,59.59,59.71,59.58,59.69,26553.0,53.9212,54.0298,53.9122,54.0117,26553.0
2021-08-13 11:15:00,59.69,59.79,59.68,59.79,23685.0,54.0117,54.1022,54.0026,54.1022,23685.0
2021-08-13 11:20:00,59.79,59.79,59.69,59.72,26730.0,54.1022,54.1022,54.0117,54.0388,26730.0
2021-08-13 11:25:00,59.72,59.83,59.72,59.79,28848.0,54.0388,54.1384,54.0388,54.1022,28848.0
2021-08-13 11:30:00,59.8,59.81,59.76,59.8,22907.0,54.1112,54.1203,54.075,54.1112,22907.0
2021-08-13 11:35:00,59.81,59.83,59.78,59.81,15457.0,54.1203,54.1384,54.0931,54.1203,15457.0
2021-08-13 11:40:00,59.82,59.82,59.75,59.78,15911.0,54.1293,54.1293,54.066,54.0931,15911.0
2021-08-13 11:45:00,59.78,59.85,59.78,59.81,18469.0,54.0931,54.1565,54.0931,54.1203,18469.0
2021-08-13 11:50:00,59.8,59.81,59.7,59.71,11079.0,54.1112,54.1203,54.0207,54.0298,11079.0
2021-08-13 11:55:00,59.71,59.82,59.71,59.82,16973.0,54.0298,54.1293,54.0298,54.1293,16973.0
2021-08-13 12:00:00,59.82,59.84,59.8,59.81,16057.0,54.1293,54.1474,54.1112,54.1203,16057.0
2021-08-13 12:05:00,59.8,59.81,59.73,59.73,17525.0,54.1112,54.1203,54.0479,54.0479,17525.0
2021-08-13 12:10:00,59.72,59.81,59.69,59.81,20721.0,54.0388,54.1203,54.0117,54.1203,20721.0
2021-08-13 12:15:00,59.82,59.87,59.8,59.85,14575.0,54.1293,54.1746,54.1112,54.1565,14575.0
2021-08-13 12:20:00,59.86,59.89,59.86,59.89,18644.0,54.1655,54.1927,54.1655,54.1927,18644.0
2021-08-13 12:25:00,59.9,59.91,59.85,59.86,14407.0,54.2017,54.2108,54.1565,54.1655,14407.0
2021-08-13 12:30:00,59.86,59.88,59.8,59.83,14382.0,54.1655,54.1836,54.1112,54.1384,14382.0
2021-08-13 12:35:00,59.83,59.88,59.83,59.86,12697.0,54.1384,54.1836,54.1384,54.1655,12697.0
2021-08-13 12:40:00,59.86,59.87,59.84,59.86,11184.0,54.1655,54.1746,54.1474,54.1655,11184.0
2021-08-13 12:45:00,59.87,59.89,59.86,59.87,12849.0,54.1746,54.1927,54.1655,54.1746,12849.0
2021-08-13 12:50:00,59.88,59.88,59.82,59.82,16755.0,54.1836,54.1836,54.1293,54.1293,16755.0
2021-08-13 12:55:00,59.82,59.84,59.78,59.78,25169.0,54.1293,54.1474,54.0931,54.0931,25169.0
2021-08-13 13:00:00,59.77,59.84,59.76,59.8,27520.0,54.0841,54.1474,54.075,54.1112,27520.0
2021-08-13 13:05:00,59.8,59.8,59.73,59.74,34215.0,54.1112,54.1112,54.0479,54.0569,34215.0
2021-08-13 13:10:00,59.74,59.78,59.73,59.75,17878.0,54.0569,54.0931,54.0479,54.066,17878.0
2021-08-13 13:15:00,59.76,59.83,59.75,59.82,10563.0,54.075,54.1384,54.066,54.1293,10563.0
2021-08-13 13:20:00,59.81,59.81,59.71,59.73,45508.0,54.1203,54.1203,54.0298,54.0479,45508.0
2021-08-13 13:25:00,59.73,59.74,59.69,59.71,33803.0,54.0479,54.0569,54.0117,54.0298,33803.0
2021-08-13 13:30:00,59.7,59.7,59.64,59.66,41459.0,54.0207,54.0207,53.9665,53.9846,41459.0
2021-08-13 13:35:00,59.67,59.71,59.64,59.64,43439.0,53.9936,54.0298,53.9665,53.9665,43439.0
2021-08-13 13:40:00,59.63,59.71,59.63,59.71,26426.0,53.9574,54.0298,53.9574,54.0298,26426.0
2021-08-13 13:45:00,59.71,59.71,59.6,59.6,30847.0,54.0298,54.0298,53.9303,53.9303,30847.0
2021-08-13 13:50:00,59.59,59.61,59.55,59.6,21279.0,53.9212,53.9393,53.885,53.9303,21279.0
2021-08-13 13:55:00,59.6,59.61,59.52,59.53,26237.0,53.9303,53.9393,53.8579,53.8669,26237.0
2021-08-13 14:00:00,59.54,59.55,59.45,59.48,28184.0,53.876,53.885,53.7945,53.8217,28184.0
2021-08-13 14:05:00,59.48,59.5,59.47,59.5,14120.0,53.8217,53.8398,53.8126,53.8398,14120.0
2021-08-13 14:10:00,59.49,59.5,59.46,59.48,23217.0,53.8307,53.8398,53.8036,53.8217,23217.0
2021-08-13 14:15:00,59.49,59.5,59.41,59.46,23144.0,53.8307,53.8398,53.7583,53.8036,23144.0
2021-08-13 14:20:00,59.46,59.46,59.41,59.42,17663.0,53.8036,53.8036,53.7583,53.7674,17663.0
2021-08-13 14:25:00,59.42,59.42,59.35,59.36,29345.0,53.7674,53.7674,53.704,53.7131,29345.0
2021-08-13 14:30:00,59.36,59.39,59.32,59.35,23400.0,53.7131,53.7402,53.6769,53.704,23400.0
2021-08-13 14:35:00,59.36,59.38,59.32,59.36,17043.0,53.7131,53.7312,53.6769,53.7131,17043.0
2021-08-13 14:40:00,59.37,59.38,59.3,59.36,31588.0,53.7221,53.7312,53.6588,53.7131,31588.0
2021-08-13 14:45:00,59.36,59.45,59.34,59.44,42683.0,53.7131,53.7945,53.695,53.7855,42683.0
2021-08-13 14:50:00,59.43,59.43,59.37,59.39,19506.0,53.7764,53.7764,53.7221,53.7402,19506.0
2021-08-13 14:55:00,59.38,59.41,59.36,59.36,27064.0,53.7312,53.7583,53.7131,53.7131,27064.0
2021-08-13 15:00:00,59.36,59.38,59.27,59.29,30584.0,53.7131,53.7312,53.6317,53.6497,30584.0
2021-08-13 15:05:00,59.3,59.31,59.23,59.24,30744.0,53.6588,53.6678,53.5955,53.6045,30744.0
2021-08-13 15:10:00,59.25,59.32,59.21,59.31,14576.0,53.6136,53.6769,53.5774,53.6678,14576.0
2021-08-13 15:15:00,59.32,59.42,59.3,59.39,31058.0,53.6769,53.7674,53.6588,53.7402,31058.0
2021-08-13 15:20:00,59.39,59.43,59.37,59.43,17174.0,53.7402,53.7764,53.7221,53.7764,17174.0
2021-08-13 15:25:00,59.42,59.43,59.3,59.3,25463.0,53.7674,53.7764,53.6588,53.6588,25463.0
2021-08-13 15:30:00,59.31,59.33,59.27,59.29,25966.0,53.6678,53.6859,53.6317,53.6497,25966.0
2021-08-13 15:35:00,59.29,59.34,59.28,59.3,23451.0,53.6497,53.695,53.6407,53.6588,23451.0
2021-08-13 15:40:00,59.3,59.34,59.25,59.26,25987.0,53.6588,53.695,53.6136,53.6226,25987.0
2021-08-13 15:45:00,59.26,59.27,59.15,59.17,40403.0,53.6226,53.6317,53.5231,53.5412,40403.0
2021-08-13 15:50:00,59.17,59.25,59.15,59.17,60061.0,53.5412,53.6136,53.5231,53.5412,60061.0
2021-08-13 15:55:00,59.18,59.18,59.08,59.14,211723.0,53.5502,53.5502,53.4597,53.514,211723.0
2021-08-16 09:30:00,58.31,58.55,58.06,58.26,134145.0,52.763,52.9801,52.5368,52.7177,134145.0
2021-08-16 09:35:00,58.25,58.3,58.04,58.21,83875.0,52.7087,52.7539,52.5187,52.6725,83875.0
2021-08-16 09:40:00,58.2,58.22,58.06,58.08,79946.0,52.6634,52.6815,52.5368,52.5549,79946.0
2021-08-16 09:45:00,58.08,58.14,57.88,58.11,85767.0,52.5549,52.6091,52.3739,52.582,85767.0
2021-08-16 09:50:00,58.08,58.27,57.98,58.23,79510.0,52.5549,52.7268,52.4644,52.6906,79510.0
2021-08-16 09:55:00,58.21,58.21,58.02,58.15,101136.0,52.6725,52.6725,52.5006,52.6182,101136.0
2021-08-16 10:00:00,58.16,58.39,58.0,58.39,65990.0,52.6272,52.8354,52.4825,52.8354,65990.0
2021-08-16 10:05:00,58.39,58.65,58.39,58.63,37315.0,52.8354,53.0706,52.8354,53.0525,37315.0
2021-08-16 10:10:00,58.65,58.98,58.64,58.87,53690.0,53.0706,53.3692,53.0616,53.2697,53690.0
2021-08-16 10:15:00,58.86,58.94,58.68,58.68,89668.0,53.2607,53.333,53.0978,53.0978,89668.0
2021-08-16 10:20:00,58.68,58.76,58.51,58.52,46245.0,53.0978,53.1702,52.9439,52.953,46245.0
2021-08-16 10:25:00,58.53,58.56,58.3,58.37,76769.0,52.962,52.9892,52.7539,52.8173,76769.0
2021-08-16 10:30:00,58.36,58.54,58.3,58.33,47315.0,52.8082,52.9711,52.7539,52.7811,47315.0
2021-08-16 10:35:00,58.31,58.73,58.29,58.68,66747.0,52.763,53.143,52.7449,53.0978,66747.0
2021-08-16 10:40:00,58.69,58.78,58.63,58.66,51125.0,53.1068,53.1883,53.0525,53.0797,51125.0
2021-08-16 10:45:00,58.67,58.79,58.66,58.69,35495.0,53.0887,53.1973,53.0797,53.1068,35495.0
2021-08-16 10:50:00,58.69,58.81,58.65,58.73,33559.0,53.1068,53.2154,53.0706,53.143,33559.0
2021-08-16 10:55:00,58.74,58.74,58.53,58.53,26252.0,53.1521,53.1521,52.962,52.962,26252.0
2021-08-16 11:00:00,58.53,58.67,58.53,58.55,20374.0,52.962,53.0887,52.962,52.9801,20374.0
2021-08-16 11:05:00,58.53,58.58,58.38,58.42,51859.0,52.962,53.0073,52.8263,52.8625,51859.0
2021-08-16 11:10:00,58.44,58.49,58.4,58.49,37545.0,52.8806,52.9259,52.8444,52.9259,37545.0
2021-08-16 11:15:00,58.49,58.73,58.49,58.72,87600.0,52.9259,53.143,52.9259,53.134,87600.0
2021-08-16 11:20:00,58.71,58.74,58.58,58.61,53173.0,53.1249,53.1521,53.0073,53.0344,53173.0
2021-08-16 11:25:00,58.61,58.61,58.47,58.48,73945.0,53.0344,53.0344,52.9078,52.9168,73945.0
2021-08-16 11:30:00,58.5,58.56,58.48,58.53,94997.0,52.9349,52.9892,52.9168,52.962,94997.0
2021-08-16 11:35:00,58.53,58.68,58.52,58.61,59078.0,52.962,53.0978,52.953,53.0344,59078.0
2021-08-16 11:40:00,58.6,58.67,58.55,58.61,31597.0,53.0254,53.0887,52.9801,53.0344,31597.0
2021-08-16 11:45:00,58.59,58.6,58.48,58.49,22955.0,53.0163,53.0254,52.9168,52.9259,22955.0
2021-08-16 11:50:00,58.49,58.65,58.48,58.64,54688.0,52.9259,53.0706,52.9168,53.0616,54688.0
2021-08-16 11:55:00,58.67,58.7,58.6,58.6,64644.0,53.0887,53.1159,53.0254,53.0254,64644.0
2021-08-16 12:00:00,58.61,58.72,58.6,58.65,43184.0,53.0344,53.134,53.0254,53.0706,43184.0
2021-08-16 12:05:00,58.64,58.71,58.6,58.63,33414.0,53.0616,53.1249,53.0254,53.0525,33414.0
2021-08-16 12:10:00,58.63,58.67,58.56,58.57,23296.0,53.0525,53.0887,52.9892,52.9982,23296.0
2021-08-16 12:15:00,58.58,58.59,58.53,58.56,27488.0,53.0073,53.0163,52.962,52.9892,27488.0
2021-08-16 12:20:00,58.56,58.63,58.54,58.61,21143.0,52.9892,53.0525,52.9711,53.0344,21143.0
2021-08-16 12:25:00,58.62,58.62,58.45,58.45,21866.0,53.0435,53.0435,52.8897,52.8897,21866.0
2021-08-16 12:30:00,58.46,58.51,58.36,58.37,20078.0,52.8987,52.9439,52.8082,52.8173,20078.0
2021-08-16 12:35:00,58.36,58.42,58.35,58.4,42265.0,52.8082,52.8625,52.7992,52.8444,42265.0
2021-08-16 12:40:00,58.41,58.42,58.34,58.36,18919.0,52.8535,52.8625,52.7901,52.8082,18919.0
2021-08-16 12:45:00,58.35,58.44,58.35,58.38,39795.0,52.7992,52.8806,52.7992,52.8263,39795.0
2021-08-16 12:50:00,58.37,58.43,58.29,58.3,47586.0,52.8173,52.8716,52.7449,52.7539,47586.0
2021-08-16 12:55:00,58.3,58.38,58.28,58.35,47125.0,52.7539,52.8263,52.7358,52.7992,47125.0
2021-08-16 13:00:00,58.35,58.39,58.32,58.37,71261.0,52.7992,52.8354,52.772,52.8173,71261.0
2021-08-16 13:05:00,58.37,58.39,58.32,58.39,43943.0,52.8173,52.8354,52.772,52.8354,43943.0
2021-08-16 13:10:00,58.38,58.4,58.32,58.4,29754.0,52.8263,52.8444,52.772,52.8444,29754.0
2021-08-16 13:15:00,58.39,58.46,58.38,58.4,26821.0,52.8354,52.8987,52.8263,52.8444,26821.0
2021-08-16 13:20:00,58.41,58.42,58.32,58.32,20740.0,52.8535,52.8625,52.772,52.772,20740.0
2021-08-16 13:25:00,58.31,58.39,58.31,58.37,13249.0,52.763,52.8354,52.763,52.8173,13249.0
2021-08-16 13:30:00,58.36,58.38,58.29,58.33,23714.0,52.8082,52.8263,52.7449,52.7811,23714.0
2021-08-16 13:35:00,58.33,58.44,58.29,58.4,61065.0,52.7811,52.8806,52.7449,52.8444,61065.0
2021-08-16 13:40:00,58.41,58.52,58.4,58.52,29122.0,52.8535,52.953,52.8444,52.953,29122.0
2021-08-16 13:45:00,58.52,58.52,58.42,58.46,30140.0,52.953,52.953,52.8625,52.8987,30140.0
2021-08-16 13:50:00,58.46,58.47,58.36,58.38,31870.0,52.8987,52.9078,52.8082,52.8263,31870.0
2021-08-16 13:55:00,58.38,58.45,58.33,58.45,57878.0,52.8263,52.8897,52.7811,52.8897,57878.0
2021-08-16 14:00:00,58.45,58.49,58.39,58.46,45223.0,52.8897,52.9259,52.8354,52.8987,45223.0
2021-08-16 14:05:00,58.45,58.57,58.44,58.57,35784.0,52.8897,52.9982,52.8806,52.9982,35784.0
2021-08-16 14:10:00,58.57,58.6,58.56,58.59,32056.0,52.9982,53.0254,52.9892,53.0163,32056.0
2021-08-16 14:15:00,58.59,58.61,58.56,58.57,25245.0,53.0163,53.0344,52.9892,52.9982,25245.0
2021-08-16 14:20:00,58.57,58.57,58.45,58.46,26994.0,52.9982,52.9982,52.8897,52.8987,26994.0
2021-08-16 14:25:00,58.45,58.55,58.41,58.55,33107.0,52.8897,52.9801,52.8535,52.9801,33107.0
2021-08-16 14:30:00,58.54,58.54,58.48,58.52,23617.0,52.9711,52.9711,52.9168,52.953,23617.0
2021-08-16 14:35:00,58.52,58.57,58.49,58.56,25273.0,52.953,52.9982,52.9259,52.9892,25273.0
2021-08-16 14:40:00,58.56,58.61,58.54,58.61,21374.0,52.9892,53.0344,52.9711,53.0344,21374.0
2021-08-16 14:45:00,58.6,58.72,58.6,58.72,64870.0,53.0254,53.134,53.0254,53.134,64870.0
2021-08-16 14:50:00,58.72,58.76,58.68,58.68,24853.0,53.134,53.1702,53.0978,53.0978,24853.0
2021-08-16 14:55:00,58.69,58.7,58.66,58.68,17399.0,53.1068,53.1159,53.0797,53.0978,17399.0
2021-08-16 15:00:00,58.68,58.68,58.57,58.58,33717.0,53.0978,53.0978,52.9982,53.0073,33717.0
2021-08-16 15:05:00,58.57,58.58,58.5,58.55,28371.0,52.9982,53.0073,52.9349,52.9801,28371.0
2021-08-16 15:10:00,58.56,58.67,58.56,58.64,40593.0,52.9892,53.0887,52.9892,53.0616,40593.0
2021-08-16 15:15:00,58.63,58.64,58.6,58.62,23006.0,53.0525,53.0616,53.0254,53.0435,23006.0
2021-08-16 15:20:00,58.62,58.65,58.56,58.58,44940.0,53.0435,53.0706,52.9892,53.0073,44940.0
2021-08-16 15:25:00,58.59,58.63,58.55,58.62,30017.0,53.0163,53.0525,52.9801,53.0435,30017.0
2021-08-16 15:30:00,58.62,58.68,58.56,58.68,38514.0,53.0435,53.0978,52.9892,53.0978,38514.0
2021-08-16 15:35:00,58.68,58.7,58.57,58.58,39855.0,53.0978,53.1159,52.9982,53.0073,39855.0
2021-08-16 15:40:00,58.58,58.58,58.42,58.45,37656.0,53.0073,53.0073,52.8625,52.8897,37656.0
2021-08-16 15:45:00,58.43,58.45,58.37,58.39,54235.0,52.8716,52.8897,52.8173,52.8354,54235.0
2021-08-16 15:50:00,58.4,58.49,58.4,58.41,86562.0,52.8444,52.9259,52.8444,52.8535,86562.0
2021-08-16 15:55:00,58.41,58.5,58.33,58.38,249228.0,52.8535,52.9349,52.7811,52.8263,249228.0
2021-08-17 09:30:00,57.42,57.58,57.23,57.48,103645.0,52.4854,52.6317,52.3117,52.5403,103645.0
2021-08-17 09:35:00,57.48,57.62,57.42,57.62,67260.0,52.5403,52.6682,52.4854,52.6682,67260.0
2021-08-17 09:40:00,57.63,57.72,57.54,57.68,46445.0,52.6774,52.7596,52.5951,52.7231,46445.0
2021-08-17 09:45:00,57.69,57.82,57.49,57.53,57495.0,52.7322,52.851,52.5494,52.586,57495.0
2021-08-17 09:50:00,57.51,57.58,57.47,57.49,40625.0,52.5677,52.6317,52.5311,52.5494,40625.0
2021-08-17 09:55:00,57.48,57.58,57.4,57.44,35310.0,52.5403,52.6317,52.4671,52.5037,35310.0
2021-08-17 10:00:00,57.44,57.7,57.44,57.51,67053.0,52.5037,52.7413,52.5037,52.5677,67053.0
2021-08-17 10:05:00,57.54,57.79,57.5,57.74,36529.0,52.5951,52.8236,52.5585,52.7779,36529.0
2021-08-17 10:10:00,57.75,58.09,57.75,58.07,39426.0,52.787,53.0978,52.787,53.0795,39426.0
2021-08-17 10:15:00,58.08,58.22,58.04,58.19,37602.0,53.0887,53.2167,53.0521,53.1892,37602.0
2021-08-17 10:20:00,58.18,58.27,58.06,58.06,61316.0,53.1801,53.2624,53.0704,53.0704,61316.0
2021-08-17 10:25:00,58.05,58.15,58.0,58.11,35086.0,53.0613,53.1527,53.0156,53.1161,35086.0
2021-08-17 10:30:00,58.13,58.23,57.96,58.01,52923.0,53.1344,53.2258,52.979,53.0247,52923.0
2021-08-17 10:35:00,58.01,58.12,57.99,58.08,49087.0,53.0247,53.1252,53.0064,53.0887,49087.0
2021-08-17 10:40:00,58.06,58.17,58.06,58.11,43753.0,53.0704,53.171,53.0704,53.1161,43753.0
2021-08-17 10:45:00,58.11,58.12,57.97,58.11,99615.0,53.1161,53.1252,52.9881,53.1161,99615.0
2021-08-17 10:50:00,58.1,58.13,57.99,57.99,41500.0,53.107,53.1344,53.0064,53.0064,41500.0
2021-08-17 10:55:00,58.0,58.0,57.88,57.91,53600.0,53.0156,53.0156,52.9059,52.9333,53600.0
2021-08-17 11:00:00,57.91,57.96,57.85,57.96,34089.0,52.9333,52.979,52.8785,52.979,34089.0
2021-08-17 11:05:00,57.95,57.96,57.86,57.92,33694.0,52.9699,52.979,52.8876,52.9424,33694.0
2021-08-17 11:10:00,57.9,57.9,57.78,57.84,27346.0,52.9242,52.9242,52.8145,52.8693,27346.0
2021-08-17 11:15:00,57.84,57.86,57.75,57.79,32782.0,52.8693,52.8876,52.787,52.8236,32782.0
2021-08-17 11:20:00,57.79,57.82,57.74,57.74,46864.0,52.8236,52.851,52.7779,52.7779,46864.0
2021-08-17 11:25:00,57.74,57.77,57.67,57.73,35118.0,52.7779,52.8053,52.7139,52.7688,35118.0
2021-08-17 11:30:00,57.74,57.87,57.74,57.84,31140.0,52.7779,52.8967,52.7779,52.8693,31140.0
2021-08-17 11:35:00,57.85,57.87,57.72,57.77,53374.0,52.8785,52.8967,52.7596,52.8053,53374.0
2021-08-17 11:40:00,57.77,57.8,57.69,57.8,71884.0,52.8053,52.8328,52.7322,52.8328,71884.0
2021-08-17 11:45:00,57.8,57.89,57.78,57.88,54688.0,52.8328,52.915,52.8145,52.9059,54688.0
2021-08-17 11:50:00,57.87,57.93,57.83,57.85,59894.0,52.8967,52.9516,52.8602,52.8785,59894.0
2021-08-17 11:55:00,57.84,57.9,57.78,57.9,37279.0,52.8693,52.9242,52.8145,52.9242,37279.0
2021-08-17 12:00:00,57.89,57.96,57.87,57.94,30371.0,52.915,52.979,52.8967,52.9607,30371.0
2021-08-17 12:05:00,57.95,57.99,57.86,57.87,35532.0,52.9699,53.0064,52.8876,52.8967,35532.0
2021-08-17 12:10:00,57.86,57.87,57.75,57.76,36047.0,52.8876,52.8967,52.787,52.7962,36047.0
2021-08-17 12:15:00,57.76,57.77,57.6,57.63,53683.0,52.7962,52.8053,52.6499,52.6774,53683.0
2021-08-17 12:20:00,57.63,57.71,57.61,57.66,29104.0,52.6774,52.7505,52.6591,52.7048,29104.0
2021-08-17 12:25:00,57.66,57.68,57.59,57.61,35913.0,52.7048,52.7231,52.6408,52.6591,35913.0
2021-08-17 12:30:00,57.6,57.6,57.43,57.44,101135.0,52.6499,52.6499,52.4945,52.5037,101135.0
2021-08-17 12:35:00,57.45,57.47,57.23,57.25,85188.0,52.5128,52.5311,52.3117,52.33,85188.0
2021-08-17 12:40:00,57.25,57.25,57.12,57.13,54763.0,52.33,52.33,52.2112,52.2203,54763.0
2021-08-17 12:45:00,57.13,57.13,56.97,56.98,30734.0,52.2203,52.2203,52.0741,52.0832,30734.0
2021-08-17 12:50:00,56.98,56.99,56.82,56.85,44263.0,52.0832,52.0924,51.937,51.9644,44263.0
2021-08-17 12:55:00,56.84,56.88,56.76,56.76,64635.0,51.9553,51.9918,51.8821,51.8821,64635.0
2021-08-17 13:00:00,56.75,56.98,56.73,56.91,55119.0,51.873,52.0832,51.8547,52.0192,55119.0
2021-08-17 13:05:00,56.91,57.1,56.88,57.1,44145.0,52.0192,52.1929,51.9918,52.1929,44145.0
2021-08-17 13:10:00,57.1,57.2,57.07,57.2,36763.0,52.1929,52.2843,52.1655,52.2843,36763.0
2021-08-17 13:15:00,57.19,57.19,57.11,57.14,39420.0,52.2752,52.2752,52.202,52.2295,39420.0
2021-08-17 13:20:00,57.15,57.16,57.03,57.06,85462.0,52.2386,52.2478,52.1289,52.1563,85462.0
2021-08-17 13:25:00,57.07,57.21,57.06,57.16,29882.0,52.1655,52.2935,52.1563,52.2478,29882.0
2021-08-17 13:30:00,57.16,57.16,57.02,57.06,24527.0,52.2478,52.2478,52.1198,52.1563,24527.0
2021-08-17 13:35:00,57.05,57.06,56.94,56.94,24925.0,52.1472,52.1563,52.0467,52.0467,24925.0
2021-08-17 13:40:00,56.94,56.97,56.89,56.91,29779.0,52.0467,52.0741,52.001,52.0192,29779.0
2021-08-17 13:45:00,56.91,56.91,56.82,56.86,31450.0,52.0192,52.0192,51.937,51.9735,31450.0
2021-08-17 13:50:00,56.86,56.99,56.82,56.94,26045.0,51.9735,52.0924,51.937,52.0467,26045.0
2021-08-17 13:55:00,56.95,57.12,56.95,57.1,30020.0,52.0558,52.2112,52.0558,52.1929,30020.0
2021-08-17 14:00:00,57.09,57.16,57.08,57.12,29463.0,52.1838,52.2478,52.1746,52.2112,29463.0
2021-08-17 14:05:00,57.12,57.15,57.05,57.06,38793.0,52.2112,52.2386,52.1472,52.1563,38793.0
2021-08-17 14:10:00,57.07,57.25,57.07,57.2,34553.0,52.1655,52.33,52.1655,52.2843,34553.0
2021-08-17 14:15:00,57.21,57.3,57.2,57.23,32326.0,52.2935,52.3757,52.2843,52.3117,32326.0
2021-08-17 14:20:00,57.23,57.25,57.18,57.19,24720.0,52.3117,52.33,52.266,52.2752,24720.0
2021-08-17 14:25:00,57.19,57.19,57.08,57.08,53257.0,52.2752,52.2752,52.1746,52.1746,53257.0
2021-08-17 14:30:00,57.08,57.09,56.99,57.01,48878.0,52.1746,52.1838,52.0924,52.1106,48878.0
2021-08-17 14:35:00,57.01,57.01,56.93,56.93,33003.0,52.1106,52.1106,52.0375,52.0375,33003.0
2021-08-17 14:40:00,56.93,57.05,56.88,57.05,28452.0,52.0375,52.1472,51.9918,52.1472,28452.0
2021-08-17 14:45:00,57.04,57.2,57.03,57.19,30146.0,52.1381,52.2843,52.1289,52.2752,30146.0
2021-08-17 14:50:00,57.2,57.29,57.18,57.2,29528.0,52.2843,52.3666,52.266,52.2843,29528.0
2021-08-17 14:55:00,57.19,57.3,57.17,57.24,32257.0,52.2752,52.3757,52.2569,52.3209,32257.0
2021-08-17 15:00:00,57.24,57.29,57.22,57.26,37270.0,52.3209,52.3666,52.3026,52.3392,37270.0
2021-08-17 15:05:00,57.25,57.34,57.22,57.29,39425.0,52.33,52.4123,52.3026,52.3666,39425.0
2021-08-17 15:10:00,57.28,57.31,57.26,57.26,42466.0,52.3574,52.3849,52.3392,52.3392,42466.0
2021-08-17 15:15:00,57.26,57.27,57.2,57.27,41869.0,52.3392,52.3483,52.2843,52.3483,41869.0
2021-08-17 15:20:00,57.28,57.28,57.19,57.2,40191.0,52.3574,52.3574,52.2752,52.2843,40191.0
2021-08-17 15:25:00,57.2,57.28,57.17,57.27,40937.0,52.2843,52.3574,52.2569,52.3483,40937.0
2021-08-17 15:30:00,57.27,57.34,57.26,57.31,44729.0,52.3483,52.4123,52.3392,52.3849,44729.0
2021-08-17 15:35:00,57.31,57.37,57.3,57.3,65526.0,52.3849,52.4397,52.3757,52.3757,65526.0
2021-08-17 15:40:00,57.29,57.29,57.18,57.25,79273.0,52.3666,52.3666,52.266,52.33,79273.0
2021-08-17 15:45:00,57.25,57.26,57.12,57.13,110823.0,52.33,52.3392,52.2112,52.2203,110823.0
2021-08-17 15:50:00,57.13,57.34,57.13,57.21,200342.0,52.2203,52.4123,52.2203,52.2935,200342.0
2021-08-17 15:55:00,57.21,57.31,57.09,57.1,473515.0,52.2935,52.3849,52.1838,52.1929,473515.0
2021-08-18 09:30:00,56.98,57.14,56.8,56.88,89105.0,52.0832,52.2295,51.9187,51.9918,89105.0
2021-08-18 09:35:00,56.88,57.05,56.77,56.77,34722.0,51.9918,52.1472,51.8913,51.8913,34722.0
2021-08-18 09:40:00,56.76,56.86,56.69,56.8,63489.0,51.8821,51.9735,51.8181,51.9187,63489.0
2021-08-18 09:45:00,56.78,56.81,56.54,56.54,47165.0,51.9004,51.9278,51.681,51.681,47165.0
2021-08-18 09:50:00,56.57,56.83,56.5,56.83,41640.0,51.7085,51.9461,51.6445,51.9461,41640.0
2021-08-18 09:55:00,56.82,57.06,56.73,57.05,47191.0,51.937,52.1563,51.8547,52.1472,47191.0
2021-08-18 10:00:00,57.05,57.05,56.92,57.0,41738.0,52.1472,52.1472,52.0284,52.1015,41738.0
2021-08-18 10:05:00,56.98,57.08,56.86,56.9,42521.0,52.0832,52.1746,51.9735,52.0101,42521.0
2021-08-18 10:10:00,56.89,57.05,56.87,56.99,50774.0,52.001,52.1472,51.9827,52.0924,50774.0
2021-08-18 10:15:00,56.98,57.05,56.89,57.04,28171.0,52.0832,52.1472,52.001,52.1381,28171.0
2021-08-18 10:20:00,57.03,57.16,57.03,57.07,76030.0,52.1289,52.2478,52.1289,52.1655,76030.0
2021-08-18 10:25:00,57.07,57.12,56.95,56.97,26176.0,52.1655,52.2112,52.0558,52.0741,26176.0
2021-08-18 10:30:00,56.99,57.08,56.82,57.07,36866.0,52.0924,52.1746,51.937,52.1655,36866.0
2021-08-18 10:35:00,57.1,57.33,57.08,57.3,51125.0,52.1929,52.4031,52.1746,52.3757,51125.0
2021-08-18 10:40:00,57.3,57.39,57.27,57.32,36325.0,52.3757,52.458,52.3483,52.394,36325.0
2021-08-18 10:45:00,57.31,57.57,57.3,57.49,93117.0,52.3849,52.6225,52.3757,52.5494,93117.0
2021-08-18 10:50:00,57.49,57.54,57.4,57.43,35027.0,52.5494,52.5951,52.4671,52.4945,35027.0
2021-08-18 10:55:00,57.42,57.68,57.41,57.54,64756.0,52.4854,52.7231,52.4763,52.5951,64756.0
2021-08-18 11:00:00,57.55,57.77,57.52,57.77,31923.0,52.6042,52.8053,52.5768,52.8053,31923.0
2021-08-18 11:05:00,57.77,57.84,57.69,57.7,34128.0,52.8053,52.8693,52.7322,52.7413,34128.0
2021-08-18 11:10:00,57.74,57.75,57.66,57.67,16891.0,52.7779,52.787,52.7048,52.7139,16891.0
2021-08-18 11:15:00,57.6,57.68,57.59,57.61,26582.0,52.6499,52.7231,52.6408,52.6591,26582.0
2021-08-18 11:20:00,57.61,57.73,57.6,57.73,28204.0,52.6591,52.7688,52.6499,52.7688,28204.0
2021-08-18 11:25:00,57.71,57.74,57.64,57.7,21367.0,52.7505,52.7779,52.6865,52.7413,21367.0
2021-08-18 11:30:00,57.69,57.71,57.62,57.68,35781.0,52.7322,52.7505,52.6682,52.7231,35781.0
2021-08-18 11:35:00,57.69,57.8,57.67,57.75,25840.0,52.7322,52.8328,52.7139,52.787,25840.0
2021-08-18 11:40:00,57.74,57.77,57.66,57.66,22294.0,52.7779,52.8053,52.7048,52.7048,22294.0
2021-08-18 11:45:00,57.65,57.74,57.63,57.63,24460.0,52.6956,52.7779,52.6774,52.6774,24460.0
2021-08-18 11:50:00,57.64,57.75,57.6,57.7,20886.0,52.6865,52.787,52.6499,52.7413,20886.0
2021-08-18 11:55:00,57.7,57.79,57.68,57.71,22488.0,52.7413,52.8236,52.7231,52.7505,22488.0
2021-08-18 12:00:00,57.71,57.77,57.69,57.7,19511.0,52.7505,52.8053,52.7322,52.7413,19511.0
2021-08-18 12:05:00,57.69,57.69,57.6,57.64,21793.0,52.7322,52.7322,52.6499,52.6865,21793.0
2021-08-18 12:10:00,57.63,57.66,57.59,57.62,59074.0,52.6774,52.7048,52.6408,52.6682,59074.0
2021-08-18 12:15:00,57.64,57.67,57.52,57.54,35609.0,52.6865,52.7139,52.5768,52.5951,35609.0
2021-08-18 12:20:00,57.54,57.55,57.42,57.5,44996.0,52.5951,52.6042,52.4854,52.5585,44996.0
2021-08-18 12:25:00,57.49,57.49,57.36,57.36,55562.0,52.5494,52.5494,52.4306,52.4306,55562.0
2021-08-18 12:30:00,57.36,57.44,57.33,57.43,36369.0,52.4306,52.5037,52.4031,52.4945,36369.0
2021-08-18 12:35:00,57.42,57.47,57.37,57.37,24921.0,52.4854,52.5311,52.4397,52.4397,24921.0
2021-08-18 12:40:00,57.37,57.42,57.35,57.39,12542.0,52.4397,52.4854,52.4214,52.458,12542.0
2021-08-18 12:45:00,57.38,57.4,57.33,57.39,33545.0,52.4488,52.4671,52.4031,52.458,33545.0
2021-08-18 12:50:00,57.4,57.5,57.4,57.48,18791.0,52.4671,52.5585,52.4671,52.5403,18791.0
2021-08-18 12:55:00,57.48,57.5,57.41,57.43,19406.0,52.5403,52.5585,52.4763,52.4945,19406.0
2021-08-18 13:00:00,57.43,57.45,57.36,57.38,18514.0,52.4945,52.5128,52.4306,52.4488,18514.0
2021-08-18 13:05:00,57.39,57.49,57.39,57.49,14000.0,52.458,52.5494,52.458,52.5494,14000.0
2021-08-18 13:10:00,57.46,57.5,57.42,57.44,20000.0,52.522,52.5585,52.4854,52.5037,20000.0
2021-08-18 13:15:00,57.44,57.46,57.38,57.39,30786.0,52.5037,52.522,52.4488,52.458,30786.0
2021-08-18 13:20:00,57.41,57.52,57.4,57.5,19893.0,52.4763,52.5768,52.4671,52.5585,19893.0
2021-08-18 13:25:00,57.5,57.53,57.46,57.48,33539.0,52.5585,52.586,52.522,52.5403,33539.0
2021-08-18 13:30:00,57.48,57.49,57.41,57.49,39964.0,52.5403,52.5494,52.4763,52.5494,39964.0
2021-08-18 13:35:00,57.49,57.51,57.47,57.5,12354.0,52.5494,52.5677,52.5311,52.5585,12354.0
2021-08-18 13:40:00,57.51,57.57,57.5,57.57,17462.0,52.5677,52.6225,52.5585,52.6225,17462.0
2021-08-18 13:45:00,57.56,57.61,57.55,57.57,14953.0,52.6134,52.6591,52.6042,52.6225,14953.0
2021-08-18 13:50:00,57.58,57.6,57.54,57.58,12413.0,52.6317,52.6499,52.5951,52.6317,12413.0
2021-08-18 13:55:00,57.58,57.61,57.57,57.57,8858.0,52.6317,52.6591,52.6225,52.6225,8858.0
2021-08-18 14:00:00,57.57,57.6,57.52,57.59,58114.0,52.6225,52.6499,52.5768,52.6408,58114.0
2021-08-18 14:05:00,57.61,57.64,57.56,57.64,22735.0,52.6591,52.6865,52.6134,52.6865,22735.0
2021-08-18 14:10:00,57.63,57.7,57.32,57.35,52542.0,52.6774,52.7413,52.394,52.4214,52542.0
2021-08-18 14:15:00,57.37,57.4,57.22,57.29,23804.0,52.4397,52.4671,52.3026,52.3666,23804.0
2021-08-18 14:20:00,57.27,57.32,57.18,57.31,39033.0,52.3483,52.394,52.266,52.3849,39033.0
2021-08-18 14:25:00,57.31,57.37,57.21,57.28,32184.0,52.3849,52.4397,52.2935,52.3574,32184.0
2021-08-18 14:30:00,57.3,57.35,57.27,57.31,34915.0,52.3757,52.4214,52.3483,52.3849,34915.0
2021-08-18 14:35:00,57.31,57.36,57.24,57.26,26457.0,52.3849,52.4306,52.3209,52.3392,26457.0
2021-08-18 14:40:00,57.24,57.24,57.15,57.2,28098.0,52.3209,52.3209,52.2386,52.2843,28098.0
2021-08-18 14:45:00,57.2,57.2,57.09,57.14,27133.0,52.2843,52.2843,52.1838,52.2295,27133.0
2021-08-18 14:50:00,57.15,57.15,57.07,57.13,18970.0,52.2386,52.2386,52.1655,52.2203,18970.0
2021-08-18 14:55:00,57.12,57.13,57.08,57.09,14747.0,52.2112,52.2203,52.1746,52.1838,14747.0
2021-08-18 15:00:00,57.08,57.08,57.0,57.0,32602.0,52.1746,52.1746,52.1015,52.1015,32602.0
2021-08-18 15:05:00,57.0,57.07,56.97,56.98,30950.0,52.1015,52.1655,52.0741,52.0832,30950.0
2021-08-18 15:10:00,56.98,57.05,56.92,56.94,33617.0,52.0832,52.1472,52.0284,52.0467,33617.0
2021-08-18 15:15:00,56.94,56.94,56.87,56.89,28905.0,52.0467,52.0467,51.9827,52.001,28905.0
2021-08-18 15:20:00,56.9,56.91,56.82,56.83,26915.0,52.0101,52.0192,51.937,51.9461,26915.0
2021-08-18 15:25:00,56.84,56.84,56.68,56.7,38040.0,51.9553,51.9553,51.809,51.8273,38040.0
2021-08-18 15:30:00,56.69,56.69,56.56,56.63,55163.0,51.8181,51.8181,51.6993,51.7633,55163.0
2021-08-18 15:35:00,56.63,56.64,56.53,56.56,107635.0,51.7633,51.7724,51.6719,51.6993,107635.0
2021-08-18 15:40:00,56.57,56.66,56.56,56.57,84869.0,51.7085,51.7907,51.6993,51.7085,84869.0
2021-08-18 15:45:00,56.57,56.6,56.38,56.39,60051.0,51.7085,51.7359,51.5348,51.5439,60051.0
2021-08-18 15:50:00,56.38,56.46,56.33,56.38,95730.0,51.5348,51.6079,51.4891,51.5348,95730.0
2021-08-18 15:55:00,56.38,56.39,56.21,56.29,341801.0,51.5348,51.5439,51.3794,51.4525,341801.0
2021-08-19 09:30:00,55.44,55.92,55.1,55.85,151030.0,50.6756,51.1143,50.3648,51.0503,151030.0
2021-08-19 09:35:00,55.84,55.87,55.51,55.64,79298.0,51.0412,51.0686,50.7395,50.8584,79298.0
2021-08-19 09:40:00,55.63,55.65,55.38,55.41,66310.0,50.8492,50.8675,50.6207,50.6481,66310.0
2021-08-19 09:45:00,55.43,55.79,55.4,55.45,94530.0,50.6664,50.9955,50.639,50.6847,94530.0
2021-08-19 09:50:00,55.45,55.49,55.23,55.32,56070.0,50.6847,50.7213,50.4836,50.5659,56070.0
2021-08-19 09:55:00,55.34,55.36,55.13,55.14,88733.0,50.5842,50.6024,50.3922,50.4013,88733.0
2021-08-19 10:00:00,55.14,55.2,54.92,55.08,127480.0,50.4013,50.4562,50.2003,50.3465,127480.0
2021-08-19 10:05:00,55.1,55.18,54.91,54.98,79324.0,50.3648,50.4379,50.1911,50.2551,79324.0
2021-08-19 10:10:00,54.99,55.01,54.67,54.74,60531.0,50.2642,50.2825,49.9717,50.0357,60531.0
2021-08-19 10:15:00,54.75,54.97,54.66,54.88,98192.0,50.0449,50.246,49.9626,50.1637,98192.0
2021-08-19 10:20:00,54.88,54.93,54.55,54.58,101943.0,50.1637,50.2094,49.8621,49.8895,101943.0
2021-08-19 10:25:00,54.57,54.59,54.32,54.36,114089.0,49.8803,49.8986,49.6518,49.6884,114089.0
2021-08-19 10:30:00,54.36,54.4,54.22,54.25,94919.0,49.6884,49.7249,49.5604,49.5878,94919.0
2021-08-19 10:35:00,54.26,54.37,54.16,54.2,77015.0,49.597,49.6975,49.5056,49.5421,77015.0
2021-08-19 10:40:00,54.2,54.3,54.12,54.21,212870.0,49.5421,49.6335,49.469,49.5513,212870.0
2021-08-19 10:45:00,54.23,54.33,54.08,54.08,97562.0,49.5696,49.661,49.4324,49.4324,97562.0
2021-08-19 10:50:00,54.1,54.27,54.01,54.25,93720.0,49.4507,49.6061,49.3685,49.5878,93720.0
2021-08-19 10:55:00,54.22,54.43,54.1,54.35,91760.0,49.5604,49.7524,49.4507,49.6792,91760.0
2021-08-19 11:00:00,54.36,54.4,54.13,54.16,52060.0,49.6884,49.7249,49.4781,49.5056,52060.0
2021-08-19 11:05:00,54.18,54.22,54.07,54.13,44748.0,49.5238,49.5604,49.4233,49.4781,44748.0
2021-08-19 11:10:00,54.14,54.23,54.06,54.19,82832.0,49.4873,49.5696,49.4142,49.533,82832.0
2021-08-19 11:15:00,54.19,54.29,54.02,54.28,55354.0,49.533,49.6244,49.3776,49.6153,55354.0
2021-08-19 11:20:00,54.29,54.32,54.16,54.25,37106.0,49.6244,49.6518,49.5056,49.5878,37106.0
2021-08-19 11:25:00,54.25,54.25,54.04,54.11,49325.0,49.5878,49.5878,49.3959,49.4599,49325.0
2021-08-19 11:30:00,54.1,54.22,54.04,54.16,49097.0,49.4507,49.5604,49.3959,49.5056,49097.0
2021-08-19 11:35:00,54.16,54.23,54.03,54.16,59113.0,49.5056,49.5696,49.3867,49.5056,59113.0
2021-08-19 11:40:00,54.16,54.37,54.15,54.36,60335.0,49.5056,49.6975,49.4964,49.6884,60335.0
2021-08-19 11:45:00,54.36,54.43,54.35,54.39,57947.0,49.6884,49.7524,49.6792,49.7158,57947.0
2021-08-19 11:50:00,54.4,54.47,54.33,54.42,33397.0,49.7249,49.7889,49.661,49.7432,33397.0
2021-08-19 11:55:00,54.43,54.49,54.33,54.35,57628.0,49.7524,49.8072,49.661,49.6792,57628.0
2021-08-19 12:00:00,54.35,54.43,54.31,54.41,71624.0,49.6792,49.7524,49.6427,49.7341,71624.0
2021-08-19 12:05:00,54.41,54.42,54.23,54.23,57971.0,49.7341,49.7432,49.5696,49.5696,57971.0
2021-08-19 12:10:00,54.24,54.46,54.24,54.3,87401.0,49.5787,49.7798,49.5787,49.6335,87401.0
2021-08-19 12:15:00,54.31,54.31,54.17,54.17,54734.0,49.6427,49.6427,49.5147,49.5147,54734.0
2021-08-19 12:20:00,54.18,54.28,54.14,54.25,30982.0,49.5238,49.6153,49.4873,49.5878,30982.0
2021-08-19 12:25:00,54.25,54.34,54.24,54.27,30431.0,49.5878,49.6701,49.5787,49.6061,30431.0
2021-08-19 12:30:00,54.27,54.3,54.12,54.18,29886.0,49.6061,49.6335,49.469,49.5238,29886.0
2021-08-19 12:35:00,54.18,54.24,54.1,54.23,26615.0,49.5238,49.5787,49.4507,49.5696,26615.0
2021-08-19 12:40:00,54.23,54.34,54.2,54.22,98895.0,49.5696,49.6701,49.5421,49.5604,98895.0
2021-08-19 12:45:00,54.23,54.26,54.18,54.21,30495.0,49.5696,49.597,49.5238,49.5513,30495.0
2021-08-19 12:50:00,54.2,54.33,54.15,54.28,68742.0,49.5421,49.661,49.4964,49.6153,68742.0
2021-08-19 12:55:00,54.29,54.31,54.2,54.27,23013.0,49.6244,49.6427,49.5421,49.6061,23013.0
2021-08-19 13:00:00,54.27,54.27,54.1,54.1,50323.0,49.6061,49.6061,49.4507,49.4507,50323.0
2021-08-19 13:05:00,54.11,54.13,54.06,54.07,49122.0,49.4599,49.4781,49.4142,49.4233,49122.0
2021-08-19 13:10:00,54.06,54.14,54.05,54.11,30061.0,49.4142,49.4873,49.405,49.4599,30061.0
2021-08-19 13:15:00,54.11,54.11,53.97,53.99,77473.0,49.4599,49.4599,49.3319,49.3502,77473.0
2021-08-19 13:20:00,53.99,54.06,53.99,54.05,110054.0,49.3502,49.4142,49.3502,49.405,110054.0
2021-08-19 13:25:00,54.05,54.06,53.9,53.91,42574.0,49.405,49.4142,49.2679,49.2771,42574.0
2021-08-19 13:30:00,53.92,53.94,53.76,53.89,42058.0,49.2862,49.3045,49.1399,49.2588,42058.0
2021-08-19 13:35:00,53.89,53.92,53.8,53.91,47906.0,49.2588,49.2862,49.1765,49.2771,47906.0
2021-08-19 13:40:00,53.91,54.09,53.89,54.08,51932.0,49.2771,49.4416,49.2588,49.4324,51932.0
2021-08-19 13:45:00,54.07,54.08,53.94,53.97,32860.0,49.4233,49.4324,49.3045,49.3319,32860.0
2021-08-19 13:50:00,53.97,53.98,53.92,53.94,25419.0,49.3319,49.341,49.2862,49.3045,25419.0
2021-08-19 13:55:00,53.95,53.96,53.8,53.87,216017.0,49.3136,49.3228,49.1765,49.2405,216017.0
2021-08-19 14:00:00,53.86,53.99,53.79,53.81,74188.0,49.2313,49.3502,49.1674,49.1856,74188.0
2021-08-19 14:05:00,53.82,53.86,53.79,53.8,52103.0,49.1948,49.2313,49.1674,49.1765,52103.0
2021-08-19 14:10:00,53.79,53.9,53.7,53.83,58526.0,49.1674,49.2679,49.0851,49.2039,58526.0
2021-08-19 14:15:00,53.83,53.85,53.76,53.84,31789.0,49.2039,49.2222,49.1399,49.2131,31789.0
2021-08-19 14:20:00,53.84,53.85,53.77,53.83,39016.0,49.2131,49.2222,49.1491,49.2039,39016.0
2021-08-19 14:25:00,53.83,53.88,53.66,53.67,64370.0,49.2039,49.2496,49.0485,49.0577,64370.0
2021-08-19 14:30:00,53.66,53.85,53.55,53.85,96319.0,49.0485,49.2222,48.948,49.2222,96319.0
2021-08-19 14:35:00,53.83,53.88,53.75,53.78,55105.0,49.2039,49.2496,49.1308,49.1582,55105.0
2021-08-19 14:40:00,53.77,53.77,53.67,53.7,48090.0,49.1491,49.1491,49.0577,49.0851,48090.0
2021-08-19 14:45:00,53.7,53.76,53.65,53.75,43427.0,49.0851,49.1399,49.0394,49.1308,43427.0
2021-08-19 14:50:00,53.74,53.86,53.62,53.85,63863.0,49.1217,49.2313,49.012,49.2222,63863.0
2021-08-19 14:55:00,53.84,53.95,53.84,53.92,80048.0,49.2131,49.3136,49.2131,49.2862,80048.0
2021-08-19 15:00:00,53.93,54.15,53.93,54.13,73927.0,49.2953,49.4964,49.2953,49.4781,73927.0
2021-08-19 15:05:00,54.12,54.25,54.12,54.2,66436.0,49.469,49.5878,49.469,49.5421,66436.0
2021-08-19 15:10:00,54.21,54.28,54.18,54.2,77046.0,49.5513,49.6153,49.5238,49.5421,77046.0
2021-08-19 15:15:00,54.2,54.26,54.15,54.25,71960.0,49.5421,49.597,49.4964,49.5878,71960.0
2021-08-19 15:20:00,54.25,54.41,54.23,54.4,74176.0,49.5878,49.7341,49.5696,49.7249,74176.0
2021-08-19 15:25:00,54.4,54.51,54.36,54.51,61704.0,49.7249,49.8255,49.6884,49.8255,61704.0
2021-08-19 15:30:00,54.51,54.57,54.4,54.54,89064.0,49.8255,49.8803,49.7249,49.8529,89064.0
2021-08-19 15:35:00,54.54,54.54,54.38,54.39,95801.0,49.8529,49.8529,49.7067,49.7158,95801.0
2021-08-19 15:40:00,54.39,54.4,54.16,54.17,106565.0,49.7158,49.7249,49.5056,49.5147,106565.0
2021-08-19 15:45:00,54.17,54.22,54.09,54.19,97159.0,49.5147,49.5604,49.4416,49.533,97159.0
2021-08-19 15:50:00,54.18,54.32,54.12,54.26,148224.0,49.5238,49.6518,49.469,49.597,148224.0
2021-08-19 15:55:00,54.25,54.28,54.15,54.23,423957.0,49.5878,49.6153,49.4964,49.5696,423957.0
2021-08-20 09:30:00,53.64,53.98,53.47,53.83,131489.0,49.0303,49.341,48.8749,49.2039,131489.0
2021-08-20 09:35:00,53.88,54.14,53.87,54.14,52018.0,49.2496,49.4873,49.2405,49.4873,52018.0
2021-08-20 09:40:00,54.15,54.26,54.03,54.21,83227.0,49.4964,49.597,49.3867,49.5513,83227.0
2021-08-20 09:45:00,54.18,54.37,54.1,54.29,73238.0,49.5238,49.6975,49.4507,49.6244,73238.0
2021-08-20 09:50:00,54.29,54.32,54.16,54.16,55596.0,49.6244,49.6518,49.5056,49.5056,55596.0
2021-08-20 09:55:00,54.15,54.34,54.12,54.26,48994.0,49.4964,49.6701,49.469,49.597,48994.0
2021-08-20 10:00:00,54.25,54.34,54.15,54.15,58116.0,49.5878,49.6701,49.4964,49.4964,58116.0
2021-08-20 10:05:00,54.12,54.12,53.88,53.93,85762.0,49.469,49.469,49.2496,49.2953,85762.0
2021-08-20 10:10:00,53.94,53.94,53.77,53.77,50733.0,49.3045,49.3045,49.1491,49.1491,50733.0
2021-08-20 10:15:00,53.78,54.05,53.73,54.03,69506.0,49.1582,49.405,49.1125,49.3867,69506.0
2021-08-20 10:20:00,54.03,54.22,54.01,54.11,52571.0,49.3867,49.5604,49.3685,49.4599,52571.0
2021-08-20 10:25:00,54.1,54.19,54.02,54.03,48171.0,49.4507,49.533,49.3776,49.3867,48171.0
2021-08-20 10:30:00,54.02,54.22,54.02,54.12,162558.0,49.3776,49.5604,49.3776,49.469,162558.0
2021-08-20 10:35:00,54.13,54.13,53.94,53.98,40923.0,49.4781,49.4781,49.3045,49.341,40923.0
2021-08-20 10:40:00,53.99,54.0,53.77,53.78,75012.0,49.3502,49.3593,49.1491,49.1582,75012.0
2021-08-20 10:45:00,53.79,53.84,53.68,53.74,47209.0,49.1674,49.2131,49.0668,49.1217,47209.0
2021-08-20 10:50:00,53.74,53.82,53.61,53.82,94273.0,49.1217,49.1948,49.0028,49.1948,94273.0
2021-08-20 10:55:00,53.83,54.04,53.8,53.99,49432.0,49.2039,49.3959,49.1765,49.3502,49432.0
2021-08-20 11:00:00,53.99,54.18,53.99,54.14,44783.0,49.3502,49.5238,49.3502,49.4873,44783.0
2021-08-20 11:05:00,54.15,54.28,54.12,54.24,43782.0,49.4964,49.6153,49.469,49.5787,43782.0
2021-08-20 11:10:00,54.23,54.4,54.23,54.38,57234.0,49.5696,49.7249,49.5696,49.7067,57234.0
2021-08-20 11:15:00,54.38,54.47,54.35,54.41,56005.0,49.7067,49.7889,49.6792,49.7341,56005.0
2021-08-20 11:20:00,54.39,54.48,54.37,54.48,40841.0,49.7158,49.7981,49.6975,49.7981,40841.0
2021-08-20 11:25:00,54.48,54.48,54.33,54.4,43432.0,49.7981,49.7981,49.661,49.7249,43432.0
2021-08-20 11:30:00,54.41,54.62,54.4,54.61,50494.0,49.7341,49.926,49.7249,49.9169,50494.0
2021-08-20 11:35:00,54.61,54.61,54.49,54.57,29414.0,49.9169,49.9169,49.8072,49.8803,29414.0
2021-08-20 11:40:00,54.56,54.61,54.51,54.58,42718.0,49.8712,49.9169,49.8255,49.8895,42718.0
2021-08-20 11:45:00,54.59,54.63,54.55,54.58,38922.0,49.8986,49.9352,49.8621,49.8895,38922.0
2021-08-20 11:50:00,54.59,54.69,54.56,54.58,50702.0,49.8986,49.99,49.8712,49.8895,50702.0
2021-08-20 11:55:00,54.59,54.76,54.55,54.76,34902.0,49.8986,50.054,49.8621,50.054,34902.0
2021-08-20 12:00:00,54.77,54.89,54.75,54.87,30471.0,50.0631,50.1728,50.0449,50.1546,30471.0
2021-08-20 12:05:00,54.88,54.9,54.65,54.66,38336.0,50.1637,50.182,49.9535,49.9626,38336.0
2021-08-20 12:10:00,54.66,54.71,54.64,54.68,25232.0,49.9626,50.0083,49.9443,49.9809,25232.0
2021-08-20 12:15:00,54.68,54.69,54.59,54.62,28335.0,49.9809,49.99,49.8986,49.926,28335.0
2021-08-20 12:20:00,54.62,54.64,54.55,54.55,18465.0,49.926,49.9443,49.8621,49.8621,18465.0
2021-08-20 12:25:00,54.55,54.76,54.55,54.75,24393.0,49.8621,50.054,49.8621,50.0449,24393.0
2021-08-20 12:30:00,54.75,54.77,54.72,54.72,27804.0,50.0449,50.0631,50.0174,50.0174,27804.0
2021-08-20 12:35:00,54.72,54.74,54.7,54.73,29766.0,50.0174,50.0357,49.9992,50.0266,29766.0
2021-08-20 12:40:00,54.73,54.74,54.66,54.7,32409.0,50.0266,50.0357,49.9626,49.9992,32409.0
2021-08-20 12:45:00,54.69,54.79,54.68,54.77,40184.0,49.99,50.0814,49.9809,50.0631,40184.0
2021-08-20 12:50:00,54.76,54.82,54.62,54.65,45564.0,50.054,50.1088,49.926,49.9535,45564.0
2021-08-20 12:55:00,54.64,54.65,54.49,54.52,21727.0,49.9443,49.9535,49.8072,49.8346,21727.0
2021-08-20 13:00:00,54.53,54.62,54.53,54.6,25300.0,49.8438,49.926,49.8438,49.9078,25300.0
2021-08-20 13:05:00,54.62,54.68,54.59,54.65,17281.0,49.926,49.9809,49.8986,49.9535,17281.0
2021-08-20 13:10:00,54.66,54.71,54.63,54.68,31316.0,49.9626,50.0083,49.9352,49.9809,31316.0
2021-08-20 13:15:00,54.68,54.75,54.64,54.7,22306.0,49.9809,50.0449,49.9443,49.9992,22306.0
2021-08-20 13:20:00,54.7,54.73,54.62,54.62,18931.0,49.9992,50.0266,49.926,49.926,18931.0
2021-08-20 13:25:00,54.61,54.67,54.58,54.59,20458.0,49.9169,49.9717,49.8895,49.8986,20458.0
2021-08-20 13:30:00,54.6,54.69,54.57,54.68,24468.0,49.9078,49.99,49.8803,49.9809,24468.0
2021-08-20 13:35:00,54.67,54.72,54.64,54.68,29508.0,49.9717,50.0174,49.9443,49.9809,29508.0
2021-08-20 13:40:00,54.68,54.7,54.64,54.64,26394.0,49.9809,49.9992,49.9443,49.9443,26394.0
2021-08-20 13:45:00,54.65,54.67,54.57,54.58,21241.0,49.9535,49.9717,49.8803,49.8895,21241.0
2021-08-20 13:50:00,54.58,54.73,54.56,54.71,35500.0,49.8895,50.0266,49.8712,50.0083,35500.0
2021-08-20 13:55:00,54.72,54.75,54.57,54.57,26352.0,50.0174,50.0449,49.8803,49.8803,26352.0
2021-08-20 14:00:00,54.58,54.81,54.58,54.78,30046.0,49.8895,50.0997,49.8895,50.0723,30046.0
2021-08-20 14:05:00,54.78,54.8,54.75,54.77,32605.0,50.0723,50.0906,50.0449,50.0631,32605.0
2021-08-20 14:10:00,54.78,54.82,54.77,54.82,28892.0,50.0723,50.1088,50.0631,50.1088,28892.0
2021-08-20 14:15:00,54.82,54.88,54.78,54.87,21253.0,50.1088,50.1637,50.0723,50.1546,21253.0
2021-08-20 14:20:00,54.86,54.86,54.74,54.76,48094.0,50.1454,50.1454,50.0357,50.054,48094.0
2021-08-20 14:25:00,54.77,54.88,54.77,54.82,23559.0,50.0631,50.1637,50.0631,50.1088,23559.0
2021-08-20 14:30:00,54.84,54.87,54.75,54.75,14795.0,50.1271,50.1546,50.0449,50.0449,14795.0
2021-08-20 14:35:00,54.74,54.75,54.68,54.7,23457.0,50.0357,50.0449,49.9809,49.9992,23457.0
2021-08-20 14:40:00,54.7,54.77,54.7,54.71,28145.0,49.9992,50.0631,49.9992,50.0083,28145.0
2021-08-20 14:45:00,54.7,54.73,54.62,54.64,25611.0,49.9992,50.0266,49.926,49.9443,25611.0
2021-08-20 14:50:00,54.65,54.72,54.65,54.7,24378.0,49.9535,50.0174,49.9535,49.9992,24378.0
2021-08-20 14:55:00,54.7,54.74,54.69,54.72,40196.0,49.9992,50.0357,49.99,50.0174,40196.0
2021-08-20 15:00:00,54.72,54.83,54.7,54.74,36154.0,50.0174,50.118,49.9992,50.0357,36154.0
2021-08-20 15:05:00,54.73,54.75,54.65,54.68,26130.0,50.0266,50.0449,49.9535,49.9809,26130.0
2021-08-20 15:10:00,54.67,54.74,54.66,54.73,32309.0,49.9717,50.0357,49.9626,50.0266,32309.0
2021-08-20 15:15:00,54.74,54.77,54.7,54.71,28800.0,50.0357,50.0631,49.9992,50.0083,28800.0
2021-08-20 15:20:00,54.71,54.82,54.7,54.8,56153.0,50.0083,50.1088,49.9992,50.0906,56153.0
2021-08-20 15:25:00,54.79,54.87,54.78,54.84,44180.0,50.0814,50.1546,50.0723,50.1271,44180.0
2021-08-20 15:30:00,54.84,54.88,54.79,54.88,60965.0,50.1271,50.1637,50.0814,50.1637,60965.0
2021-08-20 15:35:00,54.89,54.89,54.8,54.86,72492.0,50.1728,50.1728,50.0906,50.1454,72492.0
2021-08-20 15:40:00,54.86,54.89,54.79,54.85,60205.0,50.1454,50.1728,50.0814,50.1363,60205.0
2021-08-20 15:45:00,54.85,54.87,54.81,54.84,60408.0,50.1363,50.1546,50.0997,50.1271,60408.0
2021-08-20 15:50:00,54.84,54.86,54.72,54.79,105455.0,50.1271,50.1454,50.0174,50.0814,105455.0
2021-08-20 15:55:00,54.79,54.8,54.69,54.75,443200.0,50.0814,50.0906,49.99,50.0449,443200.0
2021-08-23 09:30:00,55.94,56.38,55.79,56.2,137933.0,51.1326,51.5348,50.9955,51.3703,137933.0
2021-08-23 09:35:00,56.2,56.33,55.92,55.96,71233.0,51.3703,51.4891,51.1143,51.1509,71233.0
2021-08-23 09:40:00,55.96,56.32,55.94,56.32,65812.0,51.1509,51.4799,51.1326,51.4799,65812.0
2021-08-23 09:45:00,56.29,56.44,56.17,56.43,48389.0,51.4525,51.5896,51.3428,51.5805,48389.0
2021-08-23 09:50:00,56.43,56.57,56.41,56.56,48909.0,51.5805,51.7085,51.5622,51.6993,48909.0
2021-08-23 09:55:00,56.57,56.64,56.44,56.61,43424.0,51.7085,51.7724,51.5896,51.745,43424.0
2021-08-23 10:00:00,56.63,56.69,56.45,56.46,62451.0,51.7633,51.8181,51.5988,51.6079,62451.0
2021-08-23 10:05:00,56.46,56.49,56.26,56.28,38165.0,51.6079,51.6353,51.4251,51.4434,38165.0
2021-08-23 10:10:00,56.27,56.63,56.27,56.62,38147.0,51.4342,51.7633,51.4342,51.7542,38147.0
2021-08-23 10:15:00,56.62,56.7,56.45,56.45,44495.0,51.7542,51.8273,51.5988,51.5988,44495.0
2021-08-23 10:20:00,56.46,56.54,56.36,56.43,49133.0,51.6079,51.681,51.5165,51.5805,49133.0
2021-08-23 10:25:00,56.42,56.47,56.34,56.36,50582.0,51.5713,51.617,51.4982,51.5165,50582.0
2021-08-23 10:30:00,56.37,56.41,56.28,56.34,57678.0,51.5256,51.5622,51.4434,51.4982,57678.0
2021-08-23 10:35:00,56.33,56.41,56.29,56.38,34782.0,51.4891,51.5622,51.4525,51.5348,34782.0
2021-08-23 10:40:00,56.38,56.43,56.26,56.34,51498.0,51.5348,51.5805,51.4251,51.4982,51498.0
2021-08-23 10:45:00,56.35,56.45,56.29,56.45,34418.0,51.5074,51.5988,51.4525,51.5988,34418.0
2021-08-23 10:50:00,56.45,56.66,56.45,56.62,31986.0,51.5988,51.7907,51.5988,51.7542,31986.0
2021-08-23 10:55:00,56.62,56.77,56.61,56.77,29217.0,51.7542,51.8913,51.745,51.8913,29217.0
2021-08-23 11:00:00,56.78,56.83,56.74,56.81,29879.0,51.9004,51.9461,51.8638,51.9278,29879.0
2021-08-23 11:05:00,56.81,56.82,56.6,56.66,70561.0,51.9278,51.937,51.7359,51.7907,70561.0
2021-08-23 11:10:00,56.67,56.79,56.67,56.73,28274.0,51.7999,51.9095,51.7999,51.8547,28274.0
2021-08-23 11:15:00,56.75,56.77,56.7,56.74,17273.0,51.873,51.8913,51.8273,51.8638,17273.0
2021-08-23 11:20:00,56.74,56.86,56.72,56.85,24308.0,51.8638,51.9735,51.8456,51.9644,24308.0
2021-08-23 11:25:00,56.85,56.86,56.74,56.78,29385.0,51.9644,51.9735,51.8638,51.9004,29385.0
2021-08-23 11:30:00,56.78,56.81,56.67,56.68,21310.0,51.9004,51.9278,51.7999,51.809,21310.0
2021-08-23 11:35:00,56.66,56.69,56.58,56.58,35149.0,51.7907,51.8181,51.7176,51.7176,35149.0
2021-08-23 11:40:00,56.59,56.63,56.54,56.55,28433.0,51.7267,51.7633,51.681,51.6902,28433.0
2021-08-23 11:45:00,56.56,56.62,56.56,56.6,25473.0,51.6993,51.7542,51.6993,51.7359,25473.0
2021-08-23 11:50:00,56.6,56.66,56.58,56.65,19386.0,51.7359,51.7907,51.7176,51.7816,19386.0
2021-08-23 11:55:00,56.65,56.68,56.57,56.63,24169.0,51.7816,51.809,51.7085,51.7633,24169.0
2021-08-23 12:00:00,56.66,56.78,56.66,56.77,27631.0,51.7907,51.9004,51.7907,51.8913,27631.0
2021-08-23 12:05:00,56.77,56.82,56.74,56.77,20167.0,51.8913,51.937,51.8638,51.8913,20167.0
2021-08-23 12:10:00,56.77,56.78,56.63,56.65,20807.0,51.8913,51.9004,51.7633,51.7816,20807.0
2021-08-23 12:15:00,56.64,56.73,56.62,56.72,22766.0,51.7724,51.8547,51.7542,51.8456,22766.0
2021-08-23 12:20:00,56.71,56.71,56.63,56.64,14412.0,51.8364,51.8364,51.7633,51.7724,14412.0
2021-08-23 12:25:00,56.65,56.65,56.6,56.64,13352.0,51.7816,51.7816,51.7359,51.7724,13352.0
2021-08-23 12:30:00,56.65,56.69,56.62,56.68,28801.0,51.7816,51.8181,51.7542,51.809,28801.0
2021-08-23 12:35:00,56.69,56.76,56.66,56.73,23372.0,51.8181,51.8821,51.7907,51.8547,23372.0
2021-08-23 12:40:00,56.74,56.78,56.72,56.73,12195.0,51.8638,51.9004,51.8456,51.8547,12195.0
2021-08-23 12:45:00,56.73,56.74,56.67,56.68,27571.0,51.8547,51.8638,51.7999,51.809,27571.0
2021-08-23 12:50:00,56.68,56.79,56.68,56.79,39581.0,51.809,51.9095,51.809,51.9095,39581.0
2021-08-23 12:55:00,56.79,56.84,56.77,56.83,31502.0,51.9095,51.9553,51.8913,51.9461,31502.0
2021-08-23 13:00:00,56.84,56.84,56.7,56.71,16289.0,51.9553,51.9553,51.8273,51.8364,16289.0
2021-08-23 13:05:00,56.71,56.73,56.68,56.72,12907.0,51.8364,51.8547,51.809,51.8456,12907.0
2021-08-23 13:10:00,56.72,56.76,56.7,56.75,25322.0,51.8456,51.8821,51.8273,51.873,25322.0
2021-08-23 13:15:00,56.74,56.75,56.71,56.72,16617.0,51.8638,51.873,51.8364,51.8456,16617.0
2021-08-23 13:20:00,56.72,56.81,56.71,56.8,33020.0,51.8456,51.9278,51.8364,51.9187,33020.0
2021-08-23 13:25:00,56.81,56.91,56.8,56.9,37556.0,51.9278,52.0192,51.9187,52.0101,37556.0
2021-08-23 13:30:00,56.91,56.92,56.88,56.89,16074.0,52.0192,52.0284,51.9918,52.001,16074.0
2021-08-23 13:35:00,56.89,56.89,56.71,56.73,33114.0,52.001,52.001,51.8364,51.8547,33114.0
2021-08-23 13:40:00,56.74,56.8,56.72,56.76,22010.0,51.8638,51.9187,51.8456,51.8821,22010.0
2021-08-23 13:45:00,56.76,56.8,56.73,56.8,27119.0,51.8821,51.9187,51.8547,51.9187,27119.0
2021-08-23 13:50:00,56.8,56.81,56.74,56.78,19305.0,51.9187,51.9278,51.8638,51.9004,19305.0
2021-08-23 13:55:00,56.78,56.83,56.77,56.79,17759.0,51.9004,51.9461,51.8913,51.9095,17759.0
2021-08-23 14:00:00,56.78,56.84,56.77,56.82,33600.0,51.9004,51.9553,51.8913,51.937,33600.0
2021-08-23 14:05:00,56.82,56.87,56.8,56.85,16338.0,51.937,51.9827,51.9187,51.9644,16338.0
2021-08-23 14:10:00,56.85,56.85,56.81,56.83,19899.0,51.9644,51.9644,51.9278,51.9461,19899.0
2021-08-23 14:15:00,56.84,56.84,56.74,56.75,16439.0,51.9553,51.9553,51.8638,51.873,16439.0
2021-08-23 14:20:00,56.75,56.86,56.74,56.85,23528.0,51.873,51.9735,51.8638,51.9644,23528.0
2021-08-23 14:25:00,56.86,56.86,56.82,56.84,24855.0,51.9735,51.9735,51.937,51.9553,24855.0
2021-08-23 14:30:00,56.83,56.92,56.82,56.91,17022.0,51.9461,52.0284,51.937,52.0192,17022.0
2021-08-23 14:35:00,56.92,56.95,56.91,56.95,20750.0,52.0284,52.0558,52.0192,52.0558,20750.0
2021-08-23 14:40:00,56.95,56.96,56.87,56.87,27505.0,52.0558,52.0649,51.9827,51.9827,27505.0
2021-08-23 14:45:00,56.87,56.91,56.85,56.88,20345.0,51.9827,52.0192,51.9644,51.9918,20345.0
2021-08-23 14:50:00,56.88,56.89,56.85,56.88,14284.0,51.9918,52.001,51.9644,51.9918,14284.0
2021-08-23 14:55:00,56.88,56.89,56.84,56.88,15769.0,51.9918,52.001,51.9553,51.9918,15769.0
2021-08-23 15:00:00,56.87,56.88,56.84,56.86,22611.0,51.9827,51.9918,51.9553,51.9735,22611.0
2021-08-23 15:05:00,56.85,56.86,56.78,56.79,38641.0,51.9644,51.9735,51.9004,51.9095,38641.0
2021-08-23 15:10:00,56.78,56.81,56.73,56.8,34861.0,51.9004,51.9278,51.8547,51.9187,34861.0
2021-08-23 15:15:00,56.8,56.8,56.72,56.74,27427.0,51.9187,51.9187,51.8456,51.8638,27427.0
2021-08-23 15:20:00,56.73,56.86,56.73,56.81,28560.0,51.8547,51.9735,51.8547,51.9278,28560.0
2021-08-23 15:25:00,56.81,56.86,56.8,56.85,36768.0,51.9278,51.9735,51.9187,51.9644,36768.0
2021-08-23 15:30:00,56.85,56.92,56.81,56.88,37405.0,51.9644,52.0284,51.9278,51.9918,37405.0
2021-08-23 15:35:00,56.89,56.93,56.86,56.87,45007.0,52.001,52.0375,51.9735,51.9827,45007.0
2021-08-23 15:40:00,56.87,56.91,56.84,56.91,53377.0,51.9827,52.0192,51.9553,52.0192,53377.0
2021-08-23 15:45:00,56.9,56.96,56.89,56.95,73998.0,52.0101,52.0649,52.001,52.0558,73998.0
2021-08-23 15:50:00,56.96,56.98,56.85,56.86,98315.0,52.0649,52.0832,51.9644,51.9735,98315.0
2021-08-23 15:55:00,56.86,56.89,56.79,56.82,246783.0,51.9735,52.001,51.9095,51.937,246783.0
2021-08-24 09:30:00,57.3,57.5,57.04,57.26,116391.0,52.3757,52.5585,52.1381,52.3392,116391.0
2021-08-24 09:35:00,57.25,57.74,57.24,57.74,55696.0,52.33,52.7779,52.3209,52.7779,55696.0
2021-08-24 09:40:00,57.75,57.85,57.71,57.73,69938.0,52.787,52.8785,52.7505,52.7688,69938.0
2021-08-24 09:45:00,57.71,57.94,57.63,57.9,62790.0,52.7505,52.9607,52.6774,52.9242,62790.0
2021-08-24 09:50:00,57.92,58.2,57.89,58.16,76391.0,52.9424,53.1984,52.915,53.1618,76391.0
2021-08-24 09:55:00,58.16,58.36,58.09,58.35,63185.0,53.1618,53.3446,53.0978,53.3355,63185.0
2021-08-24 10:00:00,58.34,58.36,58.08,58.08,63930.0,53.3263,53.3446,53.0887,53.0887,63930.0
2021-08-24 10:05:00,58.07,58.07,57.82,57.83,73045.0,53.0795,53.0795,52.851,52.8602,73045.0
2021-08-24 10:10:00,57.83,57.99,57.82,57.83,44095.0,52.8602,53.0064,52.851,52.8602,44095.0
2021-08-24 10:15:00,57.83,57.84,57.71,57.78,43494.0,52.8602,52.8693,52.7505,52.8145,43494.0
2021-08-24 10:20:00,57.79,57.79,57.64,57.64,47384.0,52.8236,52.8236,52.6865,52.6865,47384.0
2021-08-24 10:25:00,57.63,57.87,57.63,57.85,38155.0,52.6774,52.8967,52.6774,52.8785,38155.0
2021-08-24 10:30:00,57.86,57.89,57.71,57.75,42588.0,52.8876,52.915,52.7505,52.787,42588.0
2021-08-24 10:35:00,57.74,57.8,57.63,57.65,32713.0,52.7779,52.8328,52.6774,52.6956,32713.0
2021-08-24 10:40:00,57.65,57.66,57.56,57.64,26194.0,52.6956,52.7048,52.6134,52.6865,26194.0
2021-08-24 10:45:00,57.65,57.69,57.61,57.62,32156.0,52.6956,52.7322,52.6591,52.6682,32156.0
2021-08-24 10:50:00,57.62,57.73,57.59,57.7,39378.0,52.6682,52.7688,52.6408,52.7413,39378.0
2021-08-24 10:55:00,57.69,57.69,57.62,57.69,24575.0,52.7322,52.7322,52.6682,52.7322,24575.0
2021-08-24 11:00:00,57.7,57.85,57.69,57.84,30433.0,52.7413,52.8785,52.7322,52.8693,30433.0
2021-08-24 11:05:00,57.85,57.89,57.81,57.86,43282.0,52.8785,52.915,52.8419,52.8876,43282.0
2021-08-24 11:10:00,57.86,57.94,57.86,57.93,20439.0,52.8876,52.9607,52.8876,52.9516,20439.0
2021-08-24 11:15:00,57.92,57.94,57.81,57.81,28995.0,52.9424,52.9607,52.8419,52.8419,28995.0
2021-08-24 11:20:00,57.81,57.89,57.8,57.81,62772.0,52.8419,52.915,52.8328,52.8419,62772.0
2021-08-24 11:25:00,57.81,57.82,57.71,57.74,44615.0,52.8419,52.851,52.7505,52.7779,44615.0
2021-08-24 11:30:00,57.73,57.8,57.69,57.7,52541.0,52.7688,52.8328,52.7322,52.7413,52541.0
2021-08-24 11:35:00,57.71,57.71,57.58,57.58,30007.0,52.7505,52.7505,52.6317,52.6317,30007.0
2021-08-24 11:40:00,57.56,57.63,57.51,57.61,33818.0,52.6134,52.6774,52.5677,52.6591,33818.0
2021-08-24 11:45:00,57.62,57.71,57.62,57.69,40334.0,52.6682,52.7505,52.6682,52.7322,40334.0
2021-08-24 11:50:00,57.69,57.74,57.68,57.72,38611.0,52.7322,52.7779,52.7231,52.7596,38611.0
2021-08-24 11:55:00,57.72,57.72,57.62,57.69,58227.0,52.7596,52.7596,52.6682,52.7322,58227.0
2021-08-24 12:00:00,57.69,57.69,57.58,57.6,67985.0,52.7322,52.7322,52.6317,52.6499,67985.0
2021-08-24 12:05:00,57.6,57.63,57.56,57.58,35025.0,52.6499,52.6774,52.6134,52.6317,35025.0
2021-08-24 12:10:00,57.58,57.62,57.57,57.58,32065.0,52.6317,52.6682,52.6225,52.6317,32065.0
2021-08-24 12:15:00,57.58,57.63,57.56,57.62,29834.0,52.6317,52.6774,52.6134,52.6682,29834.0
2021-08-24 12:20:00,57.62,57.65,57.59,57.6,25431.0,52.6682,52.6956,52.6408,52.6499,25431.0
2021-08-24 12:25:00,57.6,57.65,57.58,57.63,26924.0,52.6499,52.6956,52.6317,52.6774,26924.0
2021-08-24 12:30:00,57.64,57.77,57.64,57.77,47951.0,52.6865,52.8053,52.6865,52.8053,47951.0
2021-08-24 12:35:00,57.78,57.83,57.77,57.83,32000.0,52.8145,52.8602,52.8053,52.8602,32000.0
2021-08-24 12:40:00,57.83,57.91,57.83,57.88,31503.0,52.8602,52.9333,52.8602,52.9059,31503.0
2021-08-24 12:45:00,57.89,57.9,57.85,57.89,14762.0,52.915,52.9242,52.8785,52.915,14762.0
2021-08-24 12:50:00,57.88,57.91,57.84,57.89,20342.0,52.9059,52.9333,52.8693,52.915,20342.0
2021-08-24 12:55:00,57.88,57.94,57.87,57.91,15343.0,52.9059,52.9607,52.8967,52.9333,15343.0
2021-08-24 13:00:00,57.91,57.98,57.91,57.97,21467.0,52.9333,52.9973,52.9333,52.9881,21467.0
2021-08-24 13:05:00,57.98,58.02,57.97,57.99,21393.0,52.9973,53.0338,52.9881,53.0064,21393.0
2021-08-24 13:10:00,58.0,58.06,57.99,58.02,30543.0,53.0156,53.0704,53.0064,53.0338,30543.0
2021-08-24 13:15:00,58.02,58.04,58.0,58.01,29844.0,53.0338,53.0521,53.0156,53.0247,29844.0
2021-08-24 13:20:00,58.0,58.01,57.97,57.99,16519.0,53.0156,53.0247,52.9881,53.0064,16519.0
2021-08-24 13:25:00,58.0,58.01,57.94,58.0,12068.0,53.0156,53.0247,52.9607,53.0156,12068.0
2021-08-24 13:30:00,58.01,58.01,57.97,58.0,13598.0,53.0247,53.0247,52.9881,53.0156,13598.0
2021-08-24 13:35:00,58.01,58.05,57.98,58.05,8063.0,53.0247,53.0613,52.9973,53.0613,8063.0
2021-08-24 13:40:00,58.05,58.1,58.04,58.1,44023.0,53.0613,53.107,53.0521,53.107,44023.0
2021-08-24 13:45:00,58.11,58.13,58.08,58.09,23447.0,53.1161,53.1344,53.0887,53.0978,23447.0
2021-08-24 13:50:00,58.1,58.13,58.05,58.07,58277.0,53.107,53.1344,53.0613,53.0795,58277.0
2021-08-24 13:55:00,58.08,58.15,58.07,58.13,16781.0,53.0887,53.1527,53.0795,53.1344,16781.0
2021-08-24 14:00:00,58.11,58.17,58.11,58.16,16265.0,53.1161,53.171,53.1161,53.1618,16265.0
2021-08-24 14:05:00,58.16,58.19,58.15,58.17,24055.0,53.1618,53.1892,53.1527,53.171,24055.0
2021-08-24 14:10:00,58.17,58.19,58.1,58.1,30552.0,53.171,53.1892,53.107,53.107,30552.0
2021-08-24 14:15:00,58.11,58.12,58.08,58.11,16142.0,53.1161,53.1252,53.0887,53.1161,16142.0
2021-08-24 14:20:00,58.1,58.12,57.99,58.0,22671.0,53.107,53.1252,53.0064,53.0156,22671.0
2021-08-24 14:25:00,57.99,58.08,57.95,58.07,43302.0,53.0064,53.0887,52.9699,53.0795,43302.0
2021-08-24 14:30:00,58.06,58.16,58.06,58.16,20464.0,53.0704,53.1618,53.0704,53.1618,20464.0
2021-08-24 14:35:00,58.15,58.15,58.05,58.1,19974.0,53.1527,53.1527,53.0613,53.107,19974.0
2021-08-24 14:40:00,58.1,58.15,58.09,58.1,20046.0,53.107,53.1527,53.0978,53.107,20046.0
2021-08-24 14:45:00,58.11,58.2,58.11,58.19,17235.0,53.1161,53.1984,53.1161,53.1892,17235.0
2021-08-24 14:50:00,58.19,58.21,58.17,58.21,29520.0,53.1892,53.2075,53.171,53.2075,29520.0
2021-08-24 14:55:00,58.2,58.2,58.13,58.14,30347.0,53.1984,53.1984,53.1344,53.1435,30347.0
2021-08-24 15:00:00,58.15,58.18,58.12,58.15,29633.0,53.1527,53.1801,53.1252,53.1527,29633.0
2021-08-24 15:05:00,58.15,58.16,58.06,58.07,36411.0,53.1527,53.1618,53.0704,53.0795,36411.0
2021-08-24 15:10:00,58.07,58.17,58.07,58.16,27461.0,53.0795,53.171,53.0795,53.1618,27461.0
2021-08-24 15:15:00,58.16,58.27,58.16,58.27,62184.0,53.1618,53.2624,53.1618,53.2624,62184.0
2021-08-24 15:20:00,58.27,58.29,58.16,58.16,90769.0,53.2624,53.2806,53.1618,53.1618,90769.0
2021-08-24 15:25:00,58.15,58.16,58.09,58.11,33681.0,53.1527,53.1618,53.0978,53.1161,33681.0
2021-08-24 15:30:00,58.1,58.1,57.99,58.05,62326.0,53.107,53.107,53.0064,53.0613,62326.0
2021-08-24 15:35:00,58.06,58.13,57.98,58.01,68583.0,53.0704,53.1344,52.9973,53.0247,68583.0
2021-08-24 15:40:00,58.01,58.08,57.98,58.06,55842.0,53.0247,53.0887,52.9973,53.0704,55842.0
2021-08-24 15:45:00,58.07,58.13,58.0,58.01,65695.0,53.0795,53.1344,53.0156,53.0247,65695.0
2021-08-24 15:50:00,58.01,58.04,57.92,57.94,108367.0,53.0247,53.0521,52.9424,52.9607,108367.0
2021-08-24 15:55:00,57.94,58.02,57.89,57.96,347408.0,52.9607,53.0338,52.915,52.979,347408.0
2021-08-25 09:30:00,57.91,57.91,57.5,57.58,73745.0,52.9333,52.9333,52.5585,52.6317,73745.0
2021-08-25 09:35:00,57.6,57.91,57.58,57.91,30823.0,52.6499,52.9333,52.6317,52.9333,30823.0
2021-08-25 09:40:00,57.9,58.02,57.87,58.02,48315.0,52.9242,53.0338,52.8967,53.0338,48315.0
2021-08-25 09:45:00,58.02,58.16,57.96,58.13,19761.0,53.0338,53.1618,52.979,53.1344,19761.0
2021-08-25 09:50:00,58.16,58.28,58.01,58.27,47323.0,53.1618,53.2715,53.0247,53.2624,47323.0
2021-08-25 09:55:00,58.26,58.4,58.24,58.36,37548.0,53.2532,53.3812,53.2349,53.3446,37548.0
2021-08-25 10:00:00,58.36,58.4,58.16,58.24,45684.0,53.3446,53.3812,53.1618,53.2349,45684.0
2021-08-25 10:05:00,58.22,58.22,58.11,58.11,36842.0,53.2167,53.2167,53.1161,53.1161,36842.0
2021-08-25 10:10:00,58.19,58.2,58.1,58.18,47781.0,53.1892,53.1984,53.107,53.1801,47781.0
2021-08-25 10:15:00,58.17,58.18,58.01,58.01,36247.0,53.171,53.1801,53.0247,53.0247,36247.0
2021-08-25 10:20:00,58.02,58.1,57.92,58.03,91928.0,53.0338,53.107,52.9424,53.043,91928.0
2021-08-25 10:25:00,58.05,58.15,58.0,58.12,64144.0,53.0613,53.1527,53.0156,53.1252,64144.0
2021-08-25 10:30:00,58.13,58.34,58.11,58.33,43102.0,53.1344,53.3263,53.1161,53.3172,43102.0
2021-08-25 10:35:00,58.33,58.44,58.27,58.43,47190.0,53.3172,53.4177,53.2624,53.4086,47190.0
2021-08-25 10:40:00,58.43,58.56,58.42,58.52,51350.0,53.4086,53.5274,53.3995,53.4909,51350.0
2021-08-25 10:45:00,58.5,58.58,58.44,58.54,48023.0,53.4726,53.5457,53.4177,53.5092,48023.0
2021-08-25 10:50:00,58.55,58.56,58.48,58.54,36207.0,53.5183,53.5274,53.4543,53.5092,36207.0
2021-08-25 10:55:00,58.55,58.62,58.51,58.6,45072.0,53.5183,53.5823,53.4817,53.564,45072.0
2021-08-25 11:00:00,58.6,58.63,58.53,58.6,14077.0,53.564,53.5914,53.5,53.564,14077.0
2021-08-25 11:05:00,58.59,58.62,58.44,58.45,29561.0,53.5549,53.5823,53.4177,53.4269,29561.0
2021-08-25 11:10:00,58.46,58.59,58.46,58.54,17526.0,53.436,53.5549,53.436,53.5092,17526.0
2021-08-25 11:15:00,58.53,58.53,58.4,58.47,15744.0,53.5,53.5,53.3812,53.4452,15744.0
2021-08-25 11:20:00,58.47,58.57,58.45,58.54,38469.0,53.4452,53.5366,53.4269,53.5092,38469.0
2021-08-25 11:25:00,58.53,58.69,58.52,58.66,26905.0,53.5,53.6463,53.4909,53.6188,26905.0
2021-08-25 11:30:00,58.67,58.69,58.63,58.65,24160.0,53.628,53.6463,53.5914,53.6097,24160.0
2021-08-25 11:35:00,58.64,58.72,58.59,58.7,13541.0,53.6006,53.6737,53.5549,53.6554,13541.0
2021-08-25 11:40:00,58.71,58.82,58.7,58.8,25960.0,53.6645,53.7651,53.6554,53.7468,25960.0
2021-08-25 11:45:00,58.8,58.83,58.72,58.79,14321.0,53.7468,53.7742,53.6737,53.7377,14321.0
2021-08-25 11:50:00,58.78,58.83,58.76,58.81,11875.0,53.7285,53.7742,53.7102,53.756,11875.0
2021-08-25 11:55:00,58.83,58.88,58.83,58.86,13983.0,53.7742,53.8199,53.7742,53.8017,13983.0
2021-08-25 12:00:00,58.87,58.92,58.84,58.92,21199.0,53.8108,53.8565,53.7834,53.8565,21199.0
2021-08-25 12:05:00,58.94,58.96,58.9,58.95,13499.0,53.8748,53.8931,53.8382,53.8839,13499.0
2021-08-25 12:10:00,58.94,58.99,58.94,58.95,16559.0,53.8748,53.9205,53.8748,53.8839,16559.0
2021-08-25 12:15:00,58.95,58.98,58.86,58.93,41952.0,53.8839,53.9113,53.8017,53.8656,41952.0
2021-08-25 12:20:00,58.94,58.99,58.93,58.95,13953.0,53.8748,53.9205,53.8656,53.8839,13953.0
2021-08-25 12:25:00,58.94,58.94,58.85,58.85,12574.0,53.8748,53.8748,53.7925,53.7925,12574.0
2021-08-25 12:30:00,58.86,58.94,58.85,58.91,20654.0,53.8017,53.8748,53.7925,53.8474,20654.0
2021-08-25 12:35:00,58.91,58.95,58.9,58.93,22660.0,53.8474,53.8839,53.8382,53.8656,22660.0
2021-08-25 12:40:00,58.93,58.94,58.85,58.86,29775.0,53.8656,53.8748,53.7925,53.8017,29775.0
2021-08-25 12:45:00,58.86,58.86,58.8,58.81,34875.0,53.8017,53.8017,53.7468,53.756,34875.0
2021-08-25 12:50:00,58.82,58.88,58.82,58.85,22879.0,53.7651,53.8199,53.7651,53.7925,22879.0
2021-08-25 12:55:00,58.86,58.9,58.8,58.84,38032.0,53.8017,53.8382,53.7468,53.7834,38032.0
2021-08-25 13:00:00,58.84,58.91,58.84,58.86,92225.0,53.7834,53.8474,53.7834,53.8017,92225.0
2021-08-25 13:05:00,58.87,58.99,58.87,58.98,25561.0,53.8108,53.9205,53.8108,53.9113,25561.0
2021-08-25 13:10:00,58.98,59.03,58.97,59.0,34338.0,53.9113,53.957,53.9022,53.9296,34338.0
2021-08-25 13:15:00,59.01,59.02,58.96,58.98,15980.0,53.9388,53.9479,53.8931,53.9113,15980.0
2021-08-25 13:20:00,58.98,59.01,58.96,59.0,25250.0,53.9113,53.9388,53.8931,53.9296,25250.0
2021-08-25 13:25:00,58.99,59.06,58.98,59.03,30488.0,53.9205,53.9845,53.9113,53.957,30488.0
2021-08-25 13:30:00,59.03,59.06,59.02,59.05,12095.0,53.957,53.9845,53.9479,53.9753,12095.0
2021-08-25 13:35:00,59.05,59.09,59.03,59.07,23257.0,53.9753,54.0119,53.957,53.9936,23257.0
2021-08-25 13:40:00,59.07,59.1,59.07,59.09,16716.0,53.9936,54.021,53.9936,54.0119,16716.0
2021-08-25 13:45:00,59.09,59.13,59.06,59.12,15205.0,54.0119,54.0485,53.9845,54.0393,15205.0
2021-08-25 13:50:00,59.12,59.15,59.11,59.13,23912.0,54.0393,54.0667,54.0302,54.0485,23912.0
2021-08-25 13:55:00,59.13,59.14,59.07,59.12,20021.0,54.0485,54.0576,53.9936,54.0393,20021.0
2021-08-25 14:00:00,59.13,59.16,59.11,59.14,28202.0,54.0485,54.0759,54.0302,54.0576,28202.0
2021-08-25 14:05:00,59.13,59.19,59.12,59.19,35698.0,54.0485,54.1033,54.0393,54.1033,35698.0
2021-08-25 14:10:00,59.2,59.2,59.11,59.15,50000.0,54.1124,54.1124,54.0302,54.0667,50000.0
2021-08-25 14:15:00,59.14,59.17,59.08,59.1,27233.0,54.0576,54.085,54.0027,54.021,27233.0
2021-08-25 14:20:00,59.11,59.11,59.06,59.08,35192.0,54.0302,54.0302,53.9845,54.0027,35192.0
2021-08-25 14:25:00,59.08,59.1,59.06,59.08,25926.0,54.0027,54.021,53.9845,54.0027,25926.0
2021-08-25 14:30:00,59.07,59.08,58.95,58.96,42408.0,53.9936,54.0027,53.8839,53.8931,42408.0
2021-08-25 14:35:00,58.96,58.96,58.84,58.89,56334.0,53.8931,53.8931,53.7834,53.8291,56334.0
2021-08-25 14:40:00,58.89,58.93,58.87,58.92,33671.0,53.8291,53.8656,53.8108,53.8565,33671.0
2021-08-25 14:45:00,58.91,58.92,58.81,58.83,50197.0,53.8474,53.8565,53.756,53.7742,50197.0
2021-08-25 14:50:00,58.83,58.88,58.82,58.86,24331.0,53.7742,53.8199,53.7651,53.8017,24331.0
2021-08-25 14:55:00,58.86,58.89,58.84,58.89,30149.0,53.8017,53.8291,53.7834,53.8291,30149.0
2021-08-25 15:00:00,58.9,58.92,58.8,58.81,34312.0,53.8382,53.8565,53.7468,53.756,34312.0
2021-08-25 15:05:00,58.81,58.84,58.77,58.83,28173.0,53.756,53.7834,53.7194,53.7742,28173.0
2021-08-25 15:10:00,58.83,58.87,58.72,58.72,48080.0,53.7742,53.8108,53.6737,53.6737,48080.0
2021-08-25 15:15:00,58.72,58.72,58.64,58.66,72458.0,53.6737,53.6737,53.6006,53.6188,72458.0
2021-08-25 15:20:00,58.65,58.67,58.58,58.66,58810.0,53.6097,53.628,53.5457,53.6188,58810.0
2021-08-25 15:25:00,58.66,58.68,58.61,58.61,43980.0,53.6188,53.6371,53.5731,53.5731,43980.0
2021-08-25 15:30:00,58.62,58.68,58.62,58.62,51235.0,53.5823,53.6371,53.5823,53.5823,51235.0
2021-08-25 15:35:00,58.63,58.71,58.62,58.68,70550.0,53.5914,53.6645,53.5823,53.6371,70550.0
2021-08-25 15:40:00,58.69,58.75,58.63,58.75,65612.0,53.6463,53.7011,53.5914,53.7011,65612.0
2021-08-25 15:45:00,58.75,58.75,58.64,58.66,49661.0,53.7011,53.7011,53.6006,53.6188,49661.0
2021-08-25 15:50:00,58.66,58.72,58.64,58.71,99930.0,53.6188,53.6737,53.6006,53.6645,99930.0
2021-08-25 15:55:00,58.71,58.75,58.62,58.63,227555.0,53.6645,53.7011,53.5823,53.5914,227555.0
2021-08-26 09:30:00,58.74,58.74,58.12,58.35,114199.0,53.692,53.692,53.1252,53.3355,114199.0
2021-08-26 09:35:00,58.36,58.54,58.32,58.4,67562.0,53.3446,53.5092,53.3081,53.3812,67562.0
2021-08-26 09:40:00,58.38,58.57,58.26,58.46,63633.0,53.3629,53.5366,53.2532,53.436,63633.0
2021-08-26 09:45:00,58.45,58.78,58.41,58.64,62359.0,53.4269,53.7285,53.3903,53.6006,62359.0
2021-08-26 09:50:00,58.64,58.75,58.55,58.67,66415.0,53.6006,53.7011,53.5183,53.628,66415.0
2021-08-26 09:55:00,58.67,58.67,58.43,58.66,75491.0,53.628,53.628,53.4086,53.6188,75491.0
2021-08-26 10:00:00,58.65,58.72,58.46,58.49,43323.0,53.6097,53.6737,53.436,53.4635,43323.0
2021-08-26 10:05:00,58.5,58.62,58.39,58.58,42600.0,53.4726,53.5823,53.372,53.5457,42600.0
2021-08-26 10:10:00,58.58,58.68,58.58,58.67,31441.0,53.5457,53.6371,53.5457,53.628,31441.0
2021-08-26 10:15:00,58.67,58.77,58.59,58.68,50957.0,53.628,53.7194,53.5549,53.6371,50957.0
2021-08-26 10:20:00,58.67,58.73,58.61,58.69,23948.0,53.628,53.6828,53.5731,53.6463,23948.0
2021-08-26 10:25:00,58.7,58.8,58.39,58.79,50219.0,53.6554,53.7468,53.372,53.7377,50219.0
2021-08-26 10:30:00,58.8,58.84,58.71,58.73,37792.0,53.7468,53.7834,53.6645,53.6828,37792.0
2021-08-26 10:35:00,58.74,58.8,58.63,58.7,39966.0,53.692,53.7468,53.5914,53.6554,39966.0
2021-08-26 10:40:00,58.69,58.7,58.47,58.48,33990.0,53.6463,53.6554,53.4452,53.4543,33990.0
2021-08-26 10:45:00,58.49,58.55,58.35,58.37,50612.0,53.4635,53.5183,53.3355,53.3538,50612.0
2021-08-26 10:50:00,58.4,58.4,58.25,58.26,43200.0,53.3812,53.3812,53.2441,53.2532,43200.0
2021-08-26 10:55:00,58.24,58.35,58.24,58.31,38193.0,53.2349,53.3355,53.2349,53.2989,38193.0
2021-08-26 11:00:00,58.31,58.32,58.19,58.22,37980.0,53.2989,53.3081,53.1892,53.2167,37980.0
2021-08-26 11:05:00,58.22,58.32,58.13,58.29,46219.0,53.2167,53.3081,53.1344,53.2806,46219.0
2021-08-26 11:10:00,58.3,58.45,58.29,58.36,51247.0,53.2898,53.4269,53.2806,53.3446,51247.0
2021-08-26 11:15:00,58.35,58.42,58.28,58.42,38743.0,53.3355,53.3995,53.2715,53.3995,38743.0
2021-08-26 11:20:00,58.43,58.53,58.43,58.49,39584.0,53.4086,53.5,53.4086,53.4635,39584.0
2021-08-26 11:25:00,58.49,58.53,58.45,58.45,41644.0,53.4635,53.5,53.4269,53.4269,41644.0
2021-08-26 11:30:00,58.46,58.48,58.39,58.45,40449.0,53.436,53.4543,53.372,53.4269,40449.0
2021-08-26 11:35:00,58.46,58.56,58.4,58.56,33122.0,53.436,53.5274,53.3812,53.5274,33122.0
2021-08-26 11:40:00,58.57,58.64,58.53,58.58,67629.0,53.5366,53.6006,53.5,53.5457,67629.0
2021-08-26 11:45:00,58.57,58.79,58.55,58.75,57381.0,53.5366,53.7377,53.5183,53.7011,57381.0
2021-08-26 11:50:00,58.77,58.78,58.71,58.72,35771.0,53.7194,53.7285,53.6645,53.6737,35771.0
2021-08-26 11:55:00,58.72,58.74,58.66,58.66,23400.0,53.6737,53.692,53.6188,53.6188,23400.0
2021-08-26 12:00:00,58.66,58.87,58.66,58.87,40806.0,53.6188,53.8108,53.6188,53.8108,40806.0
2021-08-26 12:05:00,58.87,58.89,58.76,58.79,23805.0,53.8108,53.8291,53.7102,53.7377,23805.0
2021-08-26 12:10:00,58.79,58.8,58.72,58.79,28168.0,53.7377,53.7468,53.6737,53.7377,28168.0
2021-08-26 12:15:00,58.79,58.81,58.71,58.76,33203.0,53.7377,53.756,53.6645,53.7102,33203.0
2021-08-26 12:20:00,58.75,58.77,58.74,58.77,11265.0,53.7011,53.7194,53.692,53.7194,11265.0
2021-08-26 12:25:00,58.75,58.82,58.73,58.79,17543.0,53.7011,53.7651,53.6828,53.7377,17543.0
2021-08-26 12:30:00,58.8,58.86,58.74,58.86,24637.0,53.7468,53.8017,53.692,53.8017,24637.0
2021-08-26 12:35:00,58.85,58.88,58.82,58.84,20441.0,53.7925,53.8199,53.7651,53.7834,20441.0
2021-08-26 12:40:00,58.83,58.85,58.78,58.82,12380.0,53.7742,53.7925,53.7285,53.7651,12380.0
2021-08-26 12:45:00,58.82,58.86,58.79,58.83,12808.0,53.7651,53.8017,53.7377,53.7742,12808.0
2021-08-26 12:50:00,58.84,58.85,58.79,58.8,27630.0,53.7834,53.7925,53.7377,53.7468,27630.0
2021-08-26 12:55:00,58.79,58.89,58.76,58.86,21045.0,53.7377,53.8291,53.7102,53.8017,21045.0
2021-08-26 13:00:00,58.86,58.86,58.78,58.78,12054.0,53.8017,53.8017,53.7285,53.7285,12054.0
2021-08-26 13:05:00,58.79,58.81,58.73,58.73,30424.0,53.7377,53.756,53.6828,53.6828,30424.0
2021-08-26 13:10:00,58.73,58.75,58.65,58.7,30474.0,53.6828,53.7011,53.6097,53.6554,30474.0
2021-08-26 13:15:00,58.71,58.75,58.63,58.63,17364.0,53.6645,53.7011,53.5914,53.5914,17364.0
2021-08-26 13:20:00,58.64,58.65,58.52,58.54,23586.0,53.6006,53.6097,53.4909,53.5092,23586.0
2021-08-26 13:25:00,58.55,58.57,58.51,58.51,16239.0,53.5183,53.5366,53.4817,53.4817,16239.0
2021-08-26 13:30:00,58.5,58.57,58.48,58.54,20938.0,53.4726,53.5366,53.4543,53.5092,20938.0
2021-08-26 13:35:00,58.55,58.59,58.51,58.58,23014.0,53.5183,53.5549,53.4817,53.5457,23014.0
2021-08-26 13:40:00,58.58,58.67,58.58,58.66,30670.0,53.5457,53.628,53.5457,53.6188,30670.0
2021-08-26 13:45:00,58.66,58.67,58.57,58.58,18520.0,53.6188,53.628,53.5366,53.5457,18520.0
2021-08-26 13:50:00,58.59,58.6,58.52,58.53,18539.0,53.5549,53.564,53.4909,53.5,18539.0
2021-08-26 13:55:00,58.54,58.54,58.49,58.49,28961.0,53.5092,53.5092,53.4635,53.4635,28961.0
2021-08-26 14:00:00,58.5,58.52,58.35,58.42,24214.0,53.4726,53.4909,53.3355,53.3995,24214.0
2021-08-26 14:05:00,58.42,58.45,58.31,58.32,22386.0,53.3995,53.4269,53.2989,53.3081,22386.0
2021-08-26 14:10:00,58.33,58.36,58.3,58.31,18387.0,53.3172,53.3446,53.2898,53.2989,18387.0
2021-08-26 14:15:00,58.31,58.38,58.25,58.31,100706.0,53.2989,53.3629,53.2441,53.2989,100706.0
2021-08-26 14:20:00,58.32,58.43,58.32,58.38,25810.0,53.3081,53.4086,53.3081,53.3629,25810.0
2021-08-26 14:25:00,58.37,58.42,58.35,58.36,24267.0,53.3538,53.3995,53.3355,53.3446,24267.0
2021-08-26 14:30:00,58.36,58.38,58.32,58.35,23128.0,53.3446,53.3629,53.3081,53.3355,23128.0
2021-08-26 14:35:00,58.35,58.35,58.23,58.31,82637.0,53.3355,53.3355,53.2258,53.2989,82637.0
2021-08-26 14:40:00,58.31,58.33,58.27,58.29,20179.0,53.2989,53.3172,53.2624,53.2806,20179.0
2021-08-26 14:45:00,58.28,58.32,58.22,58.25,26880.0,53.2715,53.3081,53.2167,53.2441,26880.0
2021-08-26 14:50:00,58.25,58.29,58.22,58.28,29204.0,53.2441,53.2806,53.2167,53.2715,29204.0
2021-08-26 14:55:00,58.29,58.29,58.13,58.15,33509.0,53.2806,53.2806,53.1344,53.1527,33509.0
2021-08-26 15:00:00,58.14,58.15,58.05,58.13,57188.0,53.1435,53.1527,53.0613,53.1344,57188.0
2021-08-26 15:05:00,58.13,58.16,58.01,58.07,42591.0,53.1344,53.1618,53.0247,53.0795,42591.0
2021-08-26 15:10:00,58.07,58.14,58.02,58.13,32162.0,53.0795,53.1435,53.0338,53.1344,32162.0
2021-08-26 15:15:00,58.13,58.23,58.06,58.22,27958.0,53.1344,53.2258,53.0704,53.2167,27958.0
2021-08-26 15:20:00,58.23,58.24,58.16,58.17,24439.0,53.2258,53.2349,53.1618,53.171,24439.0
2021-08-26 15:25:00,58.16,58.17,58.11,58.15,24450.0,53.1618,53.171,53.1161,53.1527,24450.0
2021-08-26 15:30:00,58.14,58.21,58.14,58.2,26101.0,53.1435,53.2075,53.1435,53.1984,26101.0
2021-08-26 15:35:00,58.2,58.25,58.08,58.12,57732.0,53.1984,53.2441,53.0887,53.1252,57732.0
2021-08-26 15:40:00,58.12,58.22,58.1,58.11,36568.0,53.1252,53.2167,53.107,53.1161,36568.0
2021-08-26 15:45:00,58.12,58.21,58.07,58.14,77185.0,53.1252,53.2075,53.0795,53.1435,77185.0
2021-08-26 15:50:00,58.14,58.19,58.06,58.11,116915.0,53.1435,53.1892,53.0704,53.1161,116915.0
2021-08-26 15:55:00,58.1,58.16,58.05,58.08,215160.0,53.107,53.1618,53.0613,53.0887,215160.0
2021-08-27 09:30:00,58.79,59.42,58.79,59.38,93137.0,53.7377,54.3135,53.7377,54.277,93137.0
2021-08-27 09:35:00,59.4,59.69,59.37,59.66,77930.0,54.2952,54.5603,54.2678,54.5329,77930.0
2021-08-27 09:40:00,59.66,59.69,59.52,59.62,86881.0,54.5329,54.5603,54.4049,54.4963,86881.0
2021-08-27 09:45:00,59.62,59.69,59.54,59.54,90204.0,54.4963,54.5603,54.4232,54.4232,90204.0
2021-08-27 09:50:00,59.59,59.68,59.53,59.58,41043.0,54.4689,54.5512,54.4141,54.4598,41043.0
2021-08-27 09:55:00,59.6,59.61,59.47,59.59,90033.0,54.4781,54.4872,54.3592,54.4689,90033.0
2021-08-27 10:00:00,59.59,59.69,59.41,59.66,99727.0,54.4689,54.5603,54.3044,54.5329,99727.0
2021-08-27 10:05:00,59.67,59.7,59.45,59.46,112555.0,54.542,54.5695,54.341,54.3501,112555.0
2021-08-27 10:10:00,59.47,59.61,59.4,59.4,52886.0,54.3592,54.4872,54.2952,54.2952,52886.0
2021-08-27 10:15:00,59.41,59.41,59.29,59.41,44495.0,54.3044,54.3044,54.1947,54.3044,44495.0
2021-08-27 10:20:00,59.42,59.55,59.41,59.54,48392.0,54.3135,54.4324,54.3044,54.4232,48392.0
2021-08-27 10:25:00,59.53,59.58,59.41,59.53,39809.0,54.4141,54.4598,54.3044,54.4141,39809.0
2021-08-27 10:30:00,59.55,59.61,59.48,59.53,86375.0,54.4324,54.4872,54.3684,54.4141,86375.0
2021-08-27 10:35:00,59.53,59.59,59.48,59.59,79712.0,54.4141,54.4689,54.3684,54.4689,79712.0
2021-08-27 10:40:00,59.59,59.67,59.52,59.62,85627.0,54.4689,54.542,54.4049,54.4963,85627.0
2021-08-27 10:45:00,59.63,59.86,59.63,59.83,147776.0,54.5055,54.7157,54.5055,54.6883,147776.0
2021-08-27 10:50:00,59.82,59.94,59.8,59.92,60038.0,54.6792,54.7888,54.6609,54.7706,60038.0
2021-08-27 10:55:00,59.93,60.0,59.86,59.98,90397.0,54.7797,54.8437,54.7157,54.8254,90397.0
2021-08-27 11:00:00,59.98,60.14,59.97,60.06,218348.0,54.8254,54.9717,54.8163,54.8985,218348.0
2021-08-27 11:05:00,60.06,60.15,60.01,60.15,42915.0,54.8985,54.9808,54.8528,54.9808,42915.0
2021-08-27 11:10:00,60.15,60.2,60.09,60.14,29859.0,54.9808,55.0265,54.926,54.9717,29859.0
2021-08-27 11:15:00,60.14,60.15,60.07,60.13,48220.0,54.9717,54.9808,54.9077,54.9625,48220.0
2021-08-27 11:20:00,60.13,60.19,60.09,60.12,43018.0,54.9625,55.0174,54.926,54.9534,43018.0
2021-08-27 11:25:00,60.12,60.18,60.06,60.06,41440.0,54.9534,55.0082,54.8985,54.8985,41440.0
2021-08-27 11:30:00,60.06,60.25,60.06,60.2,45510.0,54.8985,55.0722,54.8985,55.0265,45510.0
2021-08-27 11:35:00,60.23,60.24,60.17,60.21,27217.0,55.0539,55.0631,54.9991,55.0356,27217.0
2021-08-27 11:40:00,60.21,60.26,60.19,60.19,43591.0,55.0356,55.0813,55.0174,55.0174,43591.0
2021-08-27 11:45:00,60.19,60.26,60.16,60.2,46817.0,55.0174,55.0813,54.9899,55.0265,46817.0
2021-08-27 11:50:00,60.21,60.28,60.2,60.26,55439.0,55.0356,55.0996,55.0265,55.0813,55439.0
2021-08-27 11:55:00,60.25,60.34,60.25,60.33,53337.0,55.0722,55.1545,55.0722,55.1453,53337.0
2021-08-27 12:00:00,60.34,60.37,60.3,60.33,19606.0,55.1545,55.1819,55.1179,55.1453,19606.0
2021-08-27 12:05:00,60.35,60.39,60.31,60.36,22510.0,55.1636,55.2002,55.127,55.1727,22510.0
2021-08-27 12:10:00,60.35,60.42,60.35,60.4,30062.0,55.1636,55.2276,55.1636,55.2093,30062.0
2021-08-27 12:15:00,60.41,60.53,60.32,60.34,126856.0,55.2185,55.3281,55.1362,55.1545,126856.0
2021-08-27 12:20:00,60.35,60.39,60.32,60.39,45873.0,55.1636,55.2002,55.1362,55.2002,45873.0
2021-08-27 12:25:00,60.39,60.4,60.31,60.34,30635.0,55.2002,55.2093,55.127,55.1545,30635.0
2021-08-27 12:30:00,60.35,60.45,60.35,60.43,37567.0,55.1636,55.255,55.1636,55.2367,37567.0
2021-08-27 12:35:00,60.43,60.44,60.28,60.33,33367.0,55.2367,55.2459,55.0996,55.1453,33367.0
2021-08-27 12:40:00,60.33,60.35,60.2,60.21,63242.0,55.1453,55.1636,55.0265,55.0356,63242.0
2021-08-27 12:45:00,60.21,60.27,60.2,60.25,33978.0,55.0356,55.0905,55.0265,55.0722,33978.0
2021-08-27 12:50:00,60.25,60.27,60.18,60.26,62428.0,55.0722,55.0905,55.0082,55.0813,62428.0
2021-08-27 12:55:00,60.26,60.31,60.25,60.3,40149.0,55.0813,55.127,55.0722,55.1179,40149.0
2021-08-27 13:00:00,60.3,60.35,60.24,60.24,26547.0,55.1179,55.1636,55.0631,55.0631,26547.0
2021-08-27 13:05:00,60.23,60.29,60.21,60.21,41531.0,55.0539,55.1088,55.0356,55.0356,41531.0
2021-08-27 13:10:00,60.22,60.3,60.22,60.3,43884.0,55.0448,55.1179,55.0448,55.1179,43884.0
2021-08-27 13:15:00,60.3,60.31,60.27,60.31,22985.0,55.1179,55.127,55.0905,55.127,22985.0
2021-08-27 13:20:00,60.32,60.37,60.3,60.36,35256.0,55.1362,55.1819,55.1179,55.1727,35256.0
2021-08-27 13:25:00,60.36,60.37,60.3,60.34,53869.0,55.1727,55.1819,55.1179,55.1545,53869.0
2021-08-27 13:30:00,60.34,60.36,60.3,60.3,18311.0,55.1545,55.1727,55.1179,55.1179,18311.0
2021-08-27 13:35:00,60.31,60.33,60.25,60.32,47899.0,55.127,55.1453,55.0722,55.1362,47899.0
2021-08-27 13:40:00,60.31,60.35,60.3,60.3,24888.0,55.127,55.1636,55.1179,55.1179,24888.0
2021-08-27 13:45:00,60.31,60.34,60.28,60.29,45126.0,55.127,55.1545,55.0996,55.1088,45126.0
2021-08-27 13:50:00,60.28,60.33,60.24,60.32,42549.0,55.0996,55.1453,55.0631,55.1362,42549.0
2021-08-27 13:55:00,60.32,60.37,60.31,60.37,35231.0,55.1362,55.1819,55.127,55.1819,35231.0
2021-08-27 14:00:00,60.36,60.37,60.26,60.26,36770.0,55.1727,55.1819,55.0813,55.0813,36770.0
2021-08-27 14:05:00,60.26,60.26,60.1,60.11,23408.0,55.0813,55.0813,54.9351,54.9442,23408.0
2021-08-27 14:10:00,60.1,60.19,60.09,60.13,28551.0,54.9351,55.0174,54.926,54.9625,28551.0
2021-08-27 14:15:00,60.13,60.14,60.08,60.14,26936.0,54.9625,54.9717,54.9168,54.9717,26936.0
2021-08-27 14:20:00,60.14,60.2,60.13,60.2,49470.0,54.9717,55.0265,54.9625,55.0265,49470.0
2021-08-27 14:25:00,60.2,60.21,60.16,60.21,46269.0,55.0265,55.0356,54.9899,55.0356,46269.0
2021-08-27 14:30:00,60.2,60.28,60.19,60.24,42532.0,55.0265,55.0996,55.0174,55.0631,42532.0
2021-08-27 14:35:00,60.23,60.25,60.19,60.2,38420.0,55.0539,55.0722,55.0174,55.0265,38420.0
2021-08-27 14:40:00,60.2,60.23,60.08,60.08,39322.0,55.0265,55.0539,54.9168,54.9168,39322.0
2021-08-27 14:45:00,60.08,60.13,60.0,60.02,50217.0,54.9168,54.9625,54.8437,54.862,50217.0
2021-08-27 14:50:00,60.02,60.06,60.02,60.04,23705.0,54.862,54.8985,54.862,54.8802,23705.0
2021-08-27 14:55:00,60.03,60.11,60.03,60.04,35664.0,54.8711,54.9442,54.8711,54.8802,35664.0
2021-08-27 15:00:00,60.04,60.09,59.98,60.02,54099.0,54.8802,54.926,54.8254,54.862,54099.0
2021-08-27 15:05:00,60.02,60.02,59.94,59.95,43310.0,54.862,54.862,54.7888,54.798,43310.0
2021-08-27 15:10:00,59.95,59.95,59.88,59.91,33721.0,54.798,54.798,54.734,54.7614,33721.0
2021-08-27 15:15:00,59.91,59.98,59.9,59.94,64264.0,54.7614,54.8254,54.7523,54.7888,64264.0
2021-08-27 15:20:00,59.94,60.0,59.91,60.0,56523.0,54.7888,54.8437,54.7614,54.8437,56523.0
2021-08-27 15:25:00,60.0,60.03,59.95,59.95,58842.0,54.8437,54.8711,54.798,54.798,58842.0
2021-08-27 15:30:00,59.95,60.08,59.94,60.07,59775.0,54.798,54.9168,54.7888,54.9077,59775.0
2021-08-27 15:35:00,60.07,60.12,60.04,60.08,69778.0,54.9077,54.9534,54.8802,54.9168,69778.0
2021-08-27 15:40:00,60.08,60.08,59.97,59.97,86030.0,54.9168,54.9168,54.8163,54.8163,86030.0
2021-08-27 15:45:00,59.98,60.04,59.91,59.91,90674.0,54.8254,54.8802,54.7614,54.7614,90674.0
2021-08-27 15:50:00,59.92,59.99,59.88,59.98,126973.0,54.7706,54.8345,54.734,54.8254,126973.0
2021-08-27 15:55:00,59.98,60.03,59.88,60.0,394348.0,54.8254,54.8711,54.734,54.8437,394348.0
2021-08-30 09:30:00,60.33,60.49,59.97,60.01,118933.0,55.1453,55.2916,54.8163,54.8528,118933.0
2021-08-30 09:35:00,60.01,60.01,59.68,59.74,107020.0,54.8528,54.8528,54.5512,54.606,107020.0
2021-08-30 09:40:00,59.74,59.75,59.59,59.6,65610.0,54.606,54.6152,54.4689,54.4781,65610.0
2021-08-30 09:45:00,59.61,59.65,59.39,59.5,223424.0,54.4872,54.5238,54.2861,54.3867,223424.0
2021-08-30 09:50:00,59.51,59.73,59.47,59.72,71547.0,54.3958,54.5969,54.3592,54.5877,71547.0
2021-08-30 09:55:00,59.71,59.81,59.66,59.71,57153.0,54.5786,54.67,54.5329,54.5786,57153.0
2021-08-30 10:00:00,59.69,59.78,59.33,59.33,96690.0,54.5603,54.6426,54.2313,54.2313,96690.0
2021-08-30 10:05:00,59.34,59.44,59.29,59.31,54749.0,54.2404,54.3318,54.1947,54.213,54749.0
2021-08-30 10:10:00,59.3,59.38,59.17,59.23,68194.0,54.2038,54.277,54.085,54.1399,68194.0
2021-08-30 10:15:00,59.23,59.37,59.19,59.32,53900.0,54.1399,54.2678,54.1033,54.2221,53900.0
2021-08-30 10:20:00,59.31,59.45,59.23,59.45,45212.0,54.213,54.341,54.1399,54.341,45212.0
2021-08-30 10:25:00,59.45,59.49,59.39,59.44,43970.0,54.341,54.3775,54.2861,54.3318,43970.0
2021-08-30 10:30:00,59.44,59.45,59.23,59.26,34000.0,54.3318,54.341,54.1399,54.1673,34000.0
2021-08-30 10:35:00,59.28,59.42,59.25,59.35,39619.0,54.1856,54.3135,54.1581,54.2495,39619.0
2021-08-30 10:40:00,59.35,59.51,59.35,59.5,34054.0,54.2495,54.3958,54.2495,54.3867,34054.0
2021-08-30 10:45:00,59.49,59.5,59.43,59.45,31770.0,54.3775,54.3867,54.3227,54.341,31770.0
2021-08-30 10:50:00,59.45,59.49,59.39,59.45,25524.0,54.341,54.3775,54.2861,54.341,25524.0
2021-08-30 10:55:00,59.46,59.55,59.42,59.45,35571.0,54.3501,54.4324,54.3135,54.341,35571.0
2021-08-30 11:00:00,59.45,59.55,59.29,59.3,46356.0,54.341,54.4324,54.1947,54.2038,46356.0
2021-08-30 11:05:00,59.31,59.39,59.25,59.29,40732.0,54.213,54.2861,54.1581,54.1947,40732.0
2021-08-30 11:10:00,59.3,59.59,59.28,59.59,58542.0,54.2038,54.4689,54.1856,54.4689,58542.0
2021-08-30 11:15:00,59.6,59.61,59.38,59.39,53508.0,54.4781,54.4872,54.277,54.2861,53508.0
2021-08-30 11:20:00,59.39,59.49,59.38,59.46,100832.0,54.2861,54.3775,54.277,54.3501,100832.0
2021-08-30 11:25:00,59.45,59.62,59.45,59.58,30965.0,54.341,54.4963,54.341,54.4598,30965.0
2021-08-30 11:30:00,59.58,59.62,59.53,59.6,41705.0,54.4598,54.4963,54.4141,54.4781,41705.0
2021-08-30 11:35:00,59.59,59.61,59.47,59.51,33515.0,54.4689,54.4872,54.3592,54.3958,33515.0
2021-08-30 11:40:00,59.53,59.61,59.45,59.6,36304.0,54.4141,54.4872,54.341,54.4781,36304.0
2021-08-30 11:45:00,59.59,59.59,59.46,59.5,20187.0,54.4689,54.4689,54.3501,54.3867,20187.0
2021-08-30 11:50:00,59.51,59.68,59.5,59.6,79391.0,54.3958,54.5512,54.3867,54.4781,79391.0
2021-08-30 11:55:00,59.59,59.66,59.59,59.65,19685.0,54.4689,54.5329,54.4689,54.5238,19685.0
2021-08-30 12:00:00,59.65,59.72,59.63,59.68,29793.0,54.5238,54.5877,54.5055,54.5512,29793.0
2021-08-30 12:05:00,59.68,59.7,59.62,59.66,27828.0,54.5512,54.5695,54.4963,54.5329,27828.0
2021-08-30 12:10:00,59.66,59.66,59.62,59.63,30462.0,54.5329,54.5329,54.4963,54.5055,30462.0
2021-08-30 12:15:00,59.63,59.64,59.55,59.58,20284.0,54.5055,54.5146,54.4324,54.4598,20284.0
2021-08-30 12:20:00,59.57,59.59,59.46,59.47,65655.0,54.4506,54.4689,54.3501,54.3592,65655.0
2021-08-30 12:25:00,59.47,59.54,59.47,59.51,40628.0,54.3592,54.4232,54.3592,54.3958,40628.0
2021-08-30 12:30:00,59.51,59.63,59.51,59.62,31671.0,54.3958,54.5055,54.3958,54.4963,31671.0
2021-08-30 12:35:00,59.62,59.62,59.53,59.56,47326.0,54.4963,54.4963,54.4141,54.4415,47326.0
2021-08-30 12:40:00,59.56,59.6,59.48,59.52,21108.0,54.4415,54.4781,54.3684,54.4049,21108.0
2021-08-30 12:45:00,59.52,59.62,59.5,59.61,33101.0,54.4049,54.4963,54.3867,54.4872,33101.0
2021-08-30 12:50:00,59.61,59.61,59.53,59.56,49365.0,54.4872,54.4872,54.4141,54.4415,49365.0
2021-08-30 12:55:00,59.57,59.6,59.47,59.52,20663.0,54.4506,54.4781,54.3592,54.4049,20663.0
2021-08-30 13:00:00,59.53,59.54,59.46,59.47,23921.0,54.4141,54.4232,54.3501,54.3592,23921.0
2021-08-30 13:05:00,59.46,59.48,59.42,59.42,24117.0,54.3501,54.3684,54.3135,54.3135,24117.0
2021-08-30 13:10:00,59.42,59.44,59.35,59.37,23782.0,54.3135,54.3318,54.2495,54.2678,23782.0
2021-08-30 13:15:00,59.38,59.38,59.27,59.27,25014.0,54.277,54.277,54.1764,54.1764,25014.0
2021-08-30 13:20:00,59.28,59.39,59.26,59.39,45215.0,54.1856,54.2861,54.1673,54.2861,45215.0
2021-08-30 13:25:00,59.38,59.44,59.37,59.4,18521.0,54.277,54.3318,54.2678,54.2952,18521.0
2021-08-30 13:30:00,59.4,59.44,59.39,59.42,21848.0,54.2952,54.3318,54.2861,54.3135,21848.0
2021-08-30 13:35:00,59.41,59.51,59.37,59.5,29525.0,54.3044,54.3958,54.2678,54.3867,29525.0
2021-08-30 13:40:00,59.5,59.56,59.5,59.52,28260.0,54.3867,54.4415,54.3867,54.4049,28260.0
2021-08-30 13:45:00,59.53,59.58,59.47,59.51,85818.0,54.4141,54.4598,54.3592,54.3958,85818.0
2021-08-30 13:50:00,59.52,59.55,59.42,59.43,22718.0,54.4049,54.4324,54.3135,54.3227,22718.0
2021-08-30 13:55:00,59.43,59.46,59.42,59.44,15215.0,54.3227,54.3501,54.3135,54.3318,15215.0
2021-08-30 14:00:00,59.45,59.48,59.41,59.45,41210.0,54.341,54.3684,54.3044,54.341,41210.0
2021-08-30 14:05:00,59.45,59.48,59.42,59.44,21719.0,54.341,54.3684,54.3135,54.3318,21719.0
2021-08-30 14:10:00,59.45,59.45,59.38,59.38,42010.0,54.341,54.341,54.277,54.277,42010.0
2021-08-30 14:15:00,59.39,59.41,59.35,59.36,26218.0,54.2861,54.3044,54.2495,54.2587,26218.0
2021-08-30 14:20:00,59.36,59.4,59.3,59.3,29967.0,54.2587,54.2952,54.2038,54.2038,29967.0
2021-08-30 14:25:00,59.3,59.37,59.3,59.34,32701.0,54.2038,54.2678,54.2038,54.2404,32701.0
2021-08-30 14:30:00,59.34,59.36,59.29,59.29,32267.0,54.2404,54.2587,54.1947,54.1947,32267.0
2021-08-30 14:35:00,59.3,59.33,59.25,59.26,31987.0,54.2038,54.2313,54.1581,54.1673,31987.0
2021-08-30 14:40:00,59.26,59.32,59.25,59.27,27888.0,54.1673,54.2221,54.1581,54.1764,27888.0
2021-08-30 14:45:00,59.27,59.34,59.27,59.33,23081.0,54.1764,54.2404,54.1764,54.2313,23081.0
2021-08-30 14:50:00,59.33,59.38,59.32,59.33,29151.0,54.2313,54.277,54.2221,54.2313,29151.0
2021-08-30 14:55:00,59.33,59.33,59.21,59.22,32239.0,54.2313,54.2313,54.1216,54.1307,32239.0
2021-08-30 15:00:00,59.23,59.31,59.23,59.28,31776.0,54.1399,54.213,54.1399,54.1856,31776.0
2021-08-30 15:05:00,59.28,59.37,59.24,59.37,43449.0,54.1856,54.2678,54.149,54.2678,43449.0
2021-08-30 15:10:00,59.38,59.38,59.25,59.3,34082.0,54.277,54.277,54.1581,54.2038,34082.0
2021-08-30 15:15:00,59.31,59.35,59.27,59.35,25116.0,54.213,54.2495,54.1764,54.2495,25116.0
2021-08-30 15:20:00,59.34,59.35,59.22,59.23,29947.0,54.2404,54.2495,54.1307,54.1399,29947.0
2021-08-30 15:25:00,59.22,59.29,59.2,59.25,34445.0,54.1307,54.1947,54.1124,54.1581,34445.0
2021-08-30 15:30:00,59.26,59.26,59.19,59.21,39248.0,54.1673,54.1673,54.1033,54.1216,39248.0
2021-08-30 15:35:00,59.2,59.2,59.1,59.1,53336.0,54.1124,54.1124,54.021,54.021,53336.0
2021-08-30 15:40:00,59.11,59.12,59.02,59.03,50586.0,54.0302,54.0393,53.9479,53.957,50586.0
2021-08-30 15:45:00,59.03,59.06,58.99,59.03,51567.0,53.957,53.9845,53.9205,53.957,51567.0
2021-08-30 15:50:00,59.0,59.03,58.95,58.96,92455.0,53.9296,53.957,53.8839,53.8931,92455.0
2021-08-30 15:55:00,58.94,59.02,58.87,58.91,337362.0,53.8748,53.9479,53.8108,53.8474,337362.0
2021-08-31 09:30:00,58.58,59.31,58.58,59.18,123531.0,53.5457,54.213,53.5457,54.0942,123531.0
2021-08-31 09:35:00,59.22,59.32,59.14,59.25,58864.0,54.1307,54.2221,54.0576,54.1581,58864.0
2021-08-31 09:40:00,59.26,59.35,59.16,59.16,42554.0,54.1673,54.2495,54.0759,54.0759,42554.0
2021-08-31 09:45:00,59.16,59.16,58.83,58.86,69083.0,54.0759,54.0759,53.7742,53.8017,69083.0
2021-08-31 09:50:00,58.88,58.92,58.73,58.8,91331.0,53.8199,53.8565,53.6828,53.7468,91331.0
2021-08-31 09:55:00,58.8,59.02,58.7,59.0,69914.0,53.7468,53.9479,53.6554,53.9296,69914.0
2021-08-31 10:00:00,58.98,59.11,58.97,59.09,68209.0,53.9113,54.0302,53.9022,54.0119,68209.0
2021-08-31 10:05:00,59.08,59.09,58.8,58.99,43932.0,54.0027,54.0119,53.7468,53.9205,43932.0
2021-08-31 10:10:00,58.99,59.18,58.89,59.18,38458.0,53.9205,54.0942,53.8291,54.0942,38458.0
2021-08-31 10:15:00,59.19,59.34,59.13,59.34,57089.0,54.1033,54.2404,54.0485,54.2404,57089.0
2021-08-31 10:20:00,59.33,59.34,59.13,59.14,46092.0,54.2313,54.2404,54.0485,54.0576,46092.0
2021-08-31 10:25:00,59.13,59.2,58.94,59.18,50601.0,54.0485,54.1124,53.8748,54.0942,50601.0
2021-08-31 10:30:00,59.17,59.2,59.08,59.14,48280.0,54.085,54.1124,54.0027,54.0576,48280.0
2021-08-31 10:35:00,59.15,59.32,59.09,59.3,38325.0,54.0667,54.2221,54.0119,54.2038,38325.0
2021-08-31 10:40:00,59.33,59.36,59.25,59.3,41279.0,54.2313,54.2587,54.1581,54.2038,41279.0
2021-08-31 10:45:00,59.31,59.43,59.28,59.43,53314.0,54.213,54.3227,54.1856,54.3227,53314.0
2021-08-31 10:50:00,59.42,59.49,59.31,59.34,50646.0,54.3135,54.3775,54.213,54.2404,50646.0
2021-08-31 10:55:00,59.35,59.35,59.21,59.32,56830.0,54.2495,54.2495,54.1216,54.2221,56830.0
2021-08-31 11:00:00,59.31,59.34,59.26,59.32,49040.0,54.213,54.2404,54.1673,54.2221,49040.0
2021-08-31 11:05:00,59.32,59.45,59.3,59.32,42903.0,54.2221,54.341,54.2038,54.2221,42903.0
2021-08-31 11:10:00,59.32,59.32,59.22,59.24,35932.0,54.2221,54.2221,54.1307,54.149,35932.0
2021-08-31 11:15:00,59.24,59.4,59.22,59.4,25779.0,54.149,54.2952,54.1307,54.2952,25779.0
2021-08-31 11:20:00,59.41,59.47,59.36,59.41,31855.0,54.3044,54.3592,54.2587,54.3044,31855.0
2021-08-31 11:25:00,59.42,59.44,59.33,59.35,33400.0,54.3135,54.3318,54.2313,54.2495,33400.0
2021-08-31 11:30:00,59.34,59.37,59.28,59.3,39193.0,54.2404,54.2678,54.1856,54.2038,39193.0
2021-08-31 11:35:00,59.32,59.36,59.28,59.34,23161.0,54.2221,54.2587,54.1856,54.2404,23161.0
2021-08-31 11:40:00,59.34,59.48,59.3,59.47,33093.0,54.2404,54.3684,54.2038,54.3592,33093.0
2021-08-31 11:45:00,59.46,59.46,59.38,59.38,35077.0,54.3501,54.3501,54.277,54.277,35077.0
2021-08-31 11:50:00,59.38,59.44,59.37,59.43,29416.0,54.277,54.3318,54.2678,54.3227,29416.0
2021-08-31 11:55:00,59.44,59.46,59.38,59.38,35094.0,54.3318,54.3501,54.277,54.277,35094.0
2021-08-31 12:00:00,59.38,59.46,59.36,59.45,46208.0,54.277,54.3501,54.2587,54.341,46208.0
2021-08-31 12:05:00,59.44,59.49,59.44,59.46,49725.0,54.3318,54.3775,54.3318,54.3501,49725.0
2021-08-31 12:10:00,59.45,59.46,59.39,59.44,73520.0,54.341,54.3501,54.2861,54.3318,73520.0
2021-08-31 12:15:00,59.44,59.48,59.43,59.48,26688.0,54.3318,54.3684,54.3227,54.3684,26688.0
2021-08-31 12:20:00,59.48,59.58,59.47,59.54,34508.0,54.3684,54.4598,54.3592,54.4232,34508.0
2021-08-31 12:25:00,59.53,59.53,59.48,59.53,34549.0,54.4141,54.4141,54.3684,54.4141,34549.0
2021-08-31 12:30:00,59.54,59.54,59.49,59.52,37488.0,54.4232,54.4232,54.3775,54.4049,37488.0
2021-08-31 12:35:00,59.53,59.58,59.49,59.56,44451.0,54.4141,54.4598,54.3775,54.4415,44451.0
2021-08-31 12:40:00,59.56,59.65,59.54,59.63,37698.0,54.4415,54.5238,54.4232,54.5055,37698.0
2021-08-31 12:45:00,59.63,59.64,59.52,59.55,45931.0,54.5055,54.5146,54.4049,54.4324,45931.0
2021-08-31 12:50:00,59.55,59.59,59.5,59.59,41251.0,54.4324,54.4689,54.3867,54.4689,41251.0
2021-08-31 12:55:00,59.59,59.67,59.57,59.58,40780.0,54.4689,54.542,54.4506,54.4598,40780.0
2021-08-31 13:00:00,59.57,59.58,59.49,59.58,26044.0,54.4506,54.4598,54.3775,54.4598,26044.0
2021-08-31 13:05:00,59.58,59.66,59.57,59.63,34561.0,54.4598,54.5329,54.4506,54.5055,34561.0
2021-08-31 13:10:00,59.63,59.68,59.62,59.65,25264.0,54.5055,54.5512,54.4963,54.5238,25264.0
2021-08-31 13:15:00,59.64,59.64,59.55,59.57,44268.0,54.5146,54.5146,54.4324,54.4506,44268.0
2021-08-31 13:20:00,59.58,59.6,59.52,59.56,30060.0,54.4598,54.4781,54.4049,54.4415,30060.0
2021-08-31 13:25:00,59.56,59.73,59.55,59.69,83147.0,54.4415,54.5969,54.4324,54.5603,83147.0
2021-08-31 13:30:00,59.68,59.71,59.66,59.69,45733.0,54.5512,54.5786,54.5329,54.5603,45733.0
2021-08-31 13:35:00,59.69,59.71,59.65,59.69,22674.0,54.5603,54.5786,54.5238,54.5603,22674.0
2021-08-31 13:40:00,59.69,59.72,59.67,59.71,27127.0,54.5603,54.5877,54.542,54.5786,27127.0
2021-08-31 13:45:00,59.72,59.76,59.7,59.73,43955.0,54.5877,54.6243,54.5695,54.5969,43955.0
2021-08-31 13:50:00,59.74,59.81,59.72,59.79,26006.0,54.606,54.67,54.5877,54.6517,26006.0
2021-08-31 13:55:00,59.79,59.79,59.7,59.73,37673.0,54.6517,54.6517,54.5695,54.5969,37673.0
2021-08-31 14:00:00,59.73,59.82,59.67,59.67,48002.0,54.5969,54.6792,54.542,54.542,48002.0
2021-08-31 14:05:00,59.67,59.67,59.57,59.59,34887.0,54.542,54.542,54.4506,54.4689,34887.0
2021-08-31 14:10:00,59.59,59.67,59.57,59.67,40074.0,54.4689,54.542,54.4506,54.542,40074.0
2021-08-31 14:15:00,59.67,59.76,59.66,59.75,38442.0,54.542,54.6243,54.5329,54.6152,38442.0
2021-08-31 14:20:00,59.75,59.79,59.71,59.71,32229.0,54.6152,54.6517,54.5786,54.5786,32229.0
2021-08-31 14:25:00,59.72,59.74,59.53,59.57,59550.0,54.5877,54.606,54.4141,54.4506,59550.0
2021-08-31 14:30:00,59.57,59.63,59.56,59.62,35796.0,54.4506,54.5055,54.4415,54.4963,35796.0
2021-08-31 14:35:00,59.62,59.66,59.61,59.65,36319.0,54.4963,54.5329,54.4872,54.5238,36319.0
2021-08-31 14:40:00,59.64,59.65,59.52,59.52,34632.0,54.5146,54.5238,54.4049,54.4049,34632.0
2021-08-31 14:45:00,59.52,59.54,59.43,59.46,43701.0,54.4049,54.4232,54.3227,54.3501,43701.0
2021-08-31 14:50:00,59.46,59.52,59.43,59.51,38041.0,54.3501,54.4049,54.3227,54.3958,38041.0
2021-08-31 14:55:00,59.51,59.57,59.49,59.56,38136.0,54.3958,54.4506,54.3775,54.4415,38136.0
2021-08-31 15:00:00,59.56,59.6,59.52,59.54,36778.0,54.4415,54.4781,54.4049,54.4232,36778.0
2021-08-31 15:05:00,59.53,59.53,59.47,59.48,29218.0,54.4141,54.4141,54.3592,54.3684,29218.0
2021-08-31 15:10:00,59.48,59.49,59.41,59.44,33457.0,54.3684,54.3775,54.3044,54.3318,33457.0
2021-08-31 15:15:00,59.43,59.47,59.41,59.46,48073.0,54.3227,54.3592,54.3044,54.3501,48073.0
2021-08-31 15:20:00,59.46,59.47,59.35,59.44,74085.0,54.3501,54.3592,54.2495,54.3318,74085.0
2021-08-31 15:25:00,59.44,59.48,59.39,59.41,57094.0,54.3318,54.3684,54.2861,54.3044,57094.0
2021-08-31 15:30:00,59.41,59.47,59.36,59.46,79644.0,54.3044,54.3592,54.2587,54.3501,79644.0
2021-08-31 15:35:00,59.45,59.46,59.34,59.45,93295.0,54.341,54.3501,54.2404,54.341,93295.0
2021-08-31 15:40:00,59.44,59.45,59.36,59.39,61863.0,54.3318,54.341,54.2587,54.2861,61863.0
2021-08-31 15:45:00,59.39,59.39,59.31,59.36,74613.0,54.2861,54.2861,54.213,54.2587,74613.0
2021-08-31 15:50:00,59.38,59.49,59.31,59.31,252868.0,54.277,54.3775,54.213,54.213,252868.0
2021-08-31 15:55:00,59.3,59.4,59.23,59.25,498094.0,54.2038,54.2952,54.1399,54.1581,498094.0
2021-09-01 09:30:00,59.1,59.41,58.99,59.15,162102.0,54.021,54.3044,53.9205,54.0667,162102.0
2021-09-01 09:35:00,59.14,59.37,59.05,59.19,79892.0,54.0576,54.2678,53.9753,54.1033,79892.0
2021-09-01 09:40:00,59.18,59.18,58.86,58.98,95901.0,54.0942,54.0942,53.8017,53.9113,95901.0
2021-09-01 09:45:00,58.95,58.95,58.58,58.72,98356.0,53.8839,53.8839,53.5457,53.6737,98356.0
2021-09-01 09:50:00,58.72,58.8,58.56,58.73,68658.0,53.6737,53.7468,53.5274,53.6828,68658.0
2021-09-01 09:55:00,58.72,58.72,58.59,58.64,56583.0,53.6737,53.6737,53.5549,53.6006,56583.0
2021-09-01 10:00:00,58.66,58.85,58.61,58.79,81158.0,53.6188,53.7925,53.5731,53.7377,81158.0
2021-09-01 10:05:00,58.8,58.85,58.61,58.64,57688.0,53.7468,53.7925,53.5731,53.6006,57688.0
2021-09-01 10:10:00,58.61,58.63,58.46,58.56,103003.0,53.5731,53.5914,53.436,53.5274,103003.0
2021-09-01 10:15:00,58.53,58.64,58.45,58.52,46527.0,53.5,53.6006,53.4269,53.4909,46527.0
2021-09-01 10:20:00,58.51,58.67,58.5,58.57,61275.0,53.4817,53.628,53.4726,53.5366,61275.0
2021-09-01 10:25:00,58.56,58.64,58.54,58.62,39341.0,53.5274,53.6006,53.5092,53.5823,39341.0
2021-09-01 10:30:00,58.62,58.93,58.62,58.78,60261.0,53.5823,53.8656,53.5823,53.7285,60261.0
2021-09-01 10:35:00,58.78,58.78,58.37,58.38,101348.0,53.7285,53.7285,53.3538,53.3629,101348.0
2021-09-01 10:40:00,58.38,58.44,58.3,58.36,63157.0,53.3629,53.4177,53.2898,53.3446,63157.0
2021-09-01 10:45:00,58.35,58.5,58.3,58.4,104723.0,53.3355,53.4726,53.2898,53.3812,104723.0
2021-09-01 10:50:00,58.39,58.39,58.21,58.31,74225.0,53.372,53.372,53.2075,53.2989,74225.0
2021-09-01 10:55:00,58.33,58.37,58.22,58.23,112189.0,53.3172,53.3538,53.2167,53.2258,112189.0
2021-09-01 11:00:00,58.23,58.29,57.97,58.02,96405.0,53.2258,53.2806,52.9881,53.0338,96405.0
2021-09-01 11:05:00,58.02,58.07,57.99,58.05,53176.0,53.0338,53.0795,53.0064,53.0613,53176.0
2021-09-01 11:10:00,58.06,58.06,57.82,57.86,45915.0,53.0704,53.0704,52.851,52.8876,45915.0
2021-09-01 11:15:00,57.86,58.06,57.82,58.06,49733.0,52.8876,53.0704,52.851,53.0704,49733.0
2021-09-01 11:20:00,58.06,58.07,57.88,57.93,48034.0,53.0704,53.0795,52.9059,52.9516,48034.0
2021-09-01 11:25:00,57.92,58.01,57.88,57.91,52056.0,52.9424,53.0247,52.9059,52.9333,52056.0
2021-09-01 11:30:00,57.91,57.95,57.81,57.93,55987.0,52.9333,52.9699,52.8419,52.9516,55987.0
2021-09-01 11:35:00,57.92,57.93,57.75,57.76,45036.0,52.9424,52.9516,52.787,52.7962,45036.0
2021-09-01 11:40:00,57.75,57.75,57.63,57.63,35981.0,52.787,52.787,52.6774,52.6774,35981.0
2021-09-01 11:45:00,57.62,57.69,57.53,57.55,74367.0,52.6682,52.7322,52.586,52.6042,74367.0
2021-09-01 11:50:00,57.55,57.66,57.5,57.63,57151.0,52.6042,52.7048,52.5585,52.6774,57151.0
2021-09-01 11:55:00,57.62,57.66,57.52,57.52,43316.0,52.6682,52.7048,52.5768,52.5768,43316.0
2021-09-01 12:00:00,57.52,57.59,57.45,57.53,47455.0,52.5768,52.6408,52.5128,52.586,47455.0
2021-09-01 12:05:00,57.52,57.64,57.51,57.62,27577.0,52.5768,52.6865,52.5677,52.6682,27577.0
2021-09-01 12:10:00,57.61,57.69,57.6,57.63,34697.0,52.6591,52.7322,52.6499,52.6774,34697.0
2021-09-01 12:15:00,57.63,57.64,57.43,57.48,43193.0,52.6774,52.6865,52.4945,52.5403,43193.0
2021-09-01 12:20:00,57.48,57.72,57.47,57.69,68601.0,52.5403,52.7596,52.5311,52.7322,68601.0
2021-09-01 12:25:00,57.68,57.77,57.65,57.75,99033.0,52.7231,52.8053,52.6956,52.787,99033.0
2021-09-01 12:30:00,57.76,57.84,57.72,57.81,50846.0,52.7962,52.8693,52.7596,52.8419,50846.0
2021-09-01 12:35:00,57.81,57.94,57.8,57.85,55275.0,52.8419,52.9607,52.8328,52.8785,55275.0
2021-09-01 12:40:00,57.86,57.88,57.8,57.84,37199.0,52.8876,52.9059,52.8328,52.8693,37199.0
2021-09-01 12:45:00,57.84,57.85,57.74,57.85,49832.0,52.8693,52.8785,52.7779,52.8785,49832.0
2021-09-01 12:50:00,57.86,57.94,57.81,57.81,56651.0,52.8876,52.9607,52.8419,52.8419,56651.0
2021-09-01 12:55:00,57.81,57.88,57.8,57.87,29113.0,52.8419,52.9059,52.8328,52.8967,29113.0
2021-09-01 13:00:00,57.86,57.87,57.77,57.84,40632.0,52.8876,52.8967,52.8053,52.8693,40632.0
2021-09-01 13:05:00,57.84,57.89,57.81,57.83,39468.0,52.8693,52.915,52.8419,52.8602,39468.0
2021-09-01 13:10:00,57.83,57.85,57.72,57.73,48447.0,52.8602,52.8785,52.7596,52.7688,48447.0
2021-09-01 13:15:00,57.73,57.74,57.54,57.57,29997.0,52.7688,52.7779,52.5951,52.6225,29997.0
2021-09-01 13:20:00,57.56,57.68,57.53,57.67,25657.0,52.6134,52.7231,52.586,52.7139,25657.0
2021-09-01 13:25:00,57.67,57.68,57.61,57.61,33120.0,52.7139,52.7231,52.6591,52.6591,33120.0
2021-09-01 13:30:00,57.61,57.64,57.52,57.56,29500.0,52.6591,52.6865,52.5768,52.6134,29500.0
2021-09-01 13:35:00,57.56,57.58,57.52,57.56,17670.0,52.6134,52.6317,52.5768,52.6134,17670.0
2021-09-01 13:40:00,57.55,57.64,57.53,57.6,21495.0,52.6042,52.6865,52.586,52.6499,21495.0
2021-09-01 13:45:00,57.59,57.61,57.42,57.42,25887.0,52.6408,52.6591,52.4854,52.4854,25887.0
2021-09-01 13:50:00,57.42,57.52,57.38,57.51,62793.0,52.4854,52.5768,52.4488,52.5677,62793.0
2021-09-01 13:55:00,57.5,57.6,57.45,57.57,144283.0,52.5585,52.6499,52.5128,52.6225,144283.0
2021-09-01 14:00:00,57.57,57.6,57.34,57.35,144626.0,52.6225,52.6499,52.4123,52.4214,144626.0
2021-09-01 14:05:00,57.35,57.45,57.33,57.33,91065.0,52.4214,52.5128,52.4031,52.4031,91065.0
2021-09-01 14:10:00,57.33,57.36,57.2,57.21,45387.0,52.4031,52.4306,52.2843,52.2935,45387.0
2021-09-01 14:15:00,57.22,57.23,57.14,57.19,35554.0,52.3026,52.3117,52.2295,52.2752,35554.0
2021-09-01 14:20:00,57.2,57.22,57.15,57.21,22398.0,52.2843,52.3026,52.2386,52.2935,22398.0
2021-09-01 14:25:00,57.21,57.27,57.17,57.21,34550.0,52.2935,52.3483,52.2569,52.2935,34550.0
2021-09-01 14:30:00,57.21,57.21,57.08,57.08,55072.0,52.2935,52.2935,52.1746,52.1746,55072.0
2021-09-01 14:35:00,57.07,57.16,57.02,57.11,41165.0,52.1655,52.2478,52.1198,52.202,41165.0
2021-09-01 14:40:00,57.11,57.24,57.11,57.24,29171.0,52.202,52.3209,52.202,52.3209,29171.0
2021-09-01 14:45:00,57.23,57.23,57.17,57.19,27416.0,52.3117,52.3117,52.2569,52.2752,27416.0
2021-09-01 14:50:00,57.19,57.22,57.12,57.15,45939.0,52.2752,52.3026,52.2112,52.2386,45939.0
2021-09-01 14:55:00,57.15,57.2,57.11,57.2,43628.0,52.2386,52.2843,52.202,52.2843,43628.0
2021-09-01 15:00:00,57.19,57.28,57.19,57.23,56863.0,52.2752,52.3574,52.2752,52.3117,56863.0
2021-09-01 15:05:00,57.23,57.24,57.11,57.13,50499.0,52.3117,52.3209,52.202,52.2203,50499.0
2021-09-01 15:10:00,57.13,57.23,57.1,57.21,56616.0,52.2203,52.3117,52.1929,52.2935,56616.0
2021-09-01 15:15:00,57.22,57.28,57.18,57.27,39961.0,52.3026,52.3574,52.266,52.3483,39961.0
2021-09-01 15:20:00,57.27,57.44,57.27,57.42,90465.0,52.3483,52.5037,52.3483,52.4854,90465.0
2021-09-01 15:25:00,57.42,57.47,57.36,57.41,72310.0,52.4854,52.5311,52.4306,52.4763,72310.0
2021-09-01 15:30:00,57.41,57.48,57.41,57.44,52889.0,52.4763,52.5403,52.4763,52.5037,52889.0
2021-09-01 15:35:00,57.44,57.48,57.39,57.4,85352.0,52.5037,52.5403,52.458,52.4671,85352.0
2021-09-01 15:40:00,57.41,57.45,57.31,57.32,51313.0,52.4763,52.5128,52.3849,52.394,51313.0
2021-09-01 15:45:00,57.31,57.39,57.3,57.39,78428.0,52.3849,52.458,52.3757,52.458,78428.0
2021-09-01 15:50:00,57.38,57.39,57.27,57.34,127580.0,52.4488,52.458,52.3483,52.4123,127580.0
2021-09-01 15:55:00,57.34,57.34,57.23,57.25,240505.0,52.4123,52.4123,52.3117,52.33,240505.0
2021-09-02 09:30:00,57.84,58.15,57.78,57.79,106290.0,52.8693,53.1527,52.8145,52.8236,106290.0
2021-09-02 09:35:00,57.78,57.83,57.52,57.66,70969.0,52.8145,52.8602,52.5768,52.7048,70969.0
2021-09-02 09:40:00,57.66,57.82,57.59,57.62,97775.0,52.7048,52.851,52.6408,52.6682,97775.0
2021-09-02 09:45:00,57.6,57.69,57.42,57.49,80564.0,52.6499,52.7322,52.4854,52.5494,80564.0
2021-09-02 09:50:00,57.49,57.61,57.37,57.61,87151.0,52.5494,52.6591,52.4397,52.6591,87151.0
2021-09-02 09:55:00,57.65,57.75,57.6,57.73,43152.0,52.6956,52.787,52.6499,52.7688,43152.0
2021-09-02 10:00:00,57.75,58.02,57.75,57.96,73813.0,52.787,53.0338,52.787,52.979,73813.0
2021-09-02 10:05:00,57.94,58.15,57.91,58.1,61860.0,52.9607,53.1527,52.9333,53.107,61860.0
2021-09-02 10:10:00,58.1,58.1,57.9,57.9,47417.0,53.107,53.107,52.9242,52.9242,47417.0
2021-09-02 10:15:00,57.9,58.23,57.87,58.18,45775.0,52.9242,53.2258,52.8967,53.1801,45775.0
2021-09-02 10:20:00,58.19,58.28,58.14,58.18,76741.0,53.1892,53.2715,53.1435,53.1801,76741.0
2021-09-02 10:25:00,58.19,58.2,58.01,58.17,79894.0,53.1892,53.1984,53.0247,53.171,79894.0
2021-09-02 10:30:00,58.18,58.42,58.18,58.35,52316.0,53.1801,53.3995,53.1801,53.3355,52316.0
2021-09-02 10:35:00,58.34,58.46,58.28,58.4,53673.0,53.3263,53.436,53.2715,53.3812,53673.0
2021-09-02 10:40:00,58.4,58.5,58.36,58.44,45217.0,53.3812,53.4726,53.3446,53.4177,45217.0
2021-09-02 10:45:00,58.43,58.52,58.35,58.5,55551.0,53.4086,53.4909,53.3355,53.4726,55551.0
2021-09-02 10:50:00,58.51,58.58,58.38,58.4,63773.0,53.4817,53.5457,53.3629,53.3812,63773.0
2021-09-02 10:55:00,58.4,58.52,58.4,58.45,33787.0,53.3812,53.4909,53.3812,53.4269,33787.0
2021-09-02 11:00:00,58.44,58.59,58.44,58.57,60819.0,53.4177,53.5549,53.4177,53.5366,60819.0
2021-09-02 11:05:00,58.58,58.67,58.58,58.59,32161.0,53.5457,53.628,53.5457,53.5549,32161.0
2021-09-02 11:10:00,58.58,58.66,58.49,58.58,38741.0,53.5457,53.6188,53.4635,53.5457,38741.0
2021-09-02 11:15:00,58.59,58.62,58.47,58.49,43538.0,53.5549,53.5823,53.4452,53.4635,43538.0
2021-09-02 11:20:00,58.49,58.51,58.35,58.45,41311.0,53.4635,53.4817,53.3355,53.4269,41311.0
2021-09-02 11:25:00,58.46,58.46,58.37,58.42,31207.0,53.436,53.436,53.3538,53.3995,31207.0
2021-09-02 11:30:00,58.42,58.5,58.37,58.42,29973.0,53.3995,53.4726,53.3538,53.3995,29973.0
2021-09-02 11:35:00,58.42,58.47,58.33,58.35,27501.0,53.3995,53.4452,53.3172,53.3355,27501.0
2021-09-02 11:40:00,58.35,58.6,58.35,58.58,55923.0,53.3355,53.564,53.3355,53.5457,55923.0
2021-09-02 11:45:00,58.59,58.66,58.57,58.64,21077.0,53.5549,53.6188,53.5366,53.6006,21077.0
2021-09-02 11:50:00,58.64,58.65,58.58,58.6,24828.0,53.6006,53.6097,53.5457,53.564,24828.0
2021-09-02 11:55:00,58.6,58.67,58.59,58.65,27486.0,53.564,53.628,53.5549,53.6097,27486.0
2021-09-02 12:00:00,58.64,58.65,58.55,58.58,22236.0,53.6006,53.6097,53.5183,53.5457,22236.0
2021-09-02 12:05:00,58.57,58.58,58.52,58.54,14325.0,53.5366,53.5457,53.4909,53.5092,14325.0
2021-09-02 12:10:00,58.54,58.54,58.43,58.48,18244.0,53.5092,53.5092,53.4086,53.4543,18244.0
2021-09-02 12:15:00,58.49,58.52,58.44,58.46,27932.0,53.4635,53.4909,53.4177,53.436,27932.0
2021-09-02 12:20:00,58.46,58.49,58.41,58.47,24502.0,53.436,53.4635,53.3903,53.4452,24502.0
2021-09-02 12:25:00,58.47,58.48,58.41,58.45,18010.0,53.4452,53.4543,53.3903,53.4269,18010.0
2021-09-02 12:30:00,58.46,58.48,58.39,58.43,22124.0,53.436,53.4543,53.372,53.4086,22124.0
2021-09-02 12:35:00,58.44,58.52,58.43,58.52,31503.0,53.4177,53.4909,53.4086,53.4909,31503.0
2021-09-02 12:40:00,58.53,58.6,58.5,58.57,33087.0,53.5,53.564,53.4726,53.5366,33087.0
2021-09-02 12:45:00,58.56,58.56,58.46,58.46,22060.0,53.5274,53.5274,53.436,53.436,22060.0
2021-09-02 12:50:00,58.46,58.52,58.42,58.49,17763.0,53.436,53.4909,53.3995,53.4635,17763.0
2021-09-02 12:55:00,58.5,58.51,58.45,58.49,12591.0,53.4726,53.4817,53.4269,53.4635,12591.0
2021-09-02 13:00:00,58.49,58.53,58.45,58.45,16404.0,53.4635,53.5,53.4269,53.4269,16404.0
2021-09-02 13:05:00,58.44,58.46,58.41,58.43,21481.0,53.4177,53.436,53.3903,53.4086,21481.0
2021-09-02 13:10:00,58.43,58.44,58.31,58.34,20740.0,53.4086,53.4177,53.2989,53.3263,20740.0
2021-09-02 13:15:00,58.35,58.39,58.31,58.32,17761.0,53.3355,53.372,53.2989,53.3081,17761.0
2021-09-02 13:20:00,58.31,58.35,58.28,58.28,19995.0,53.2989,53.3355,53.2715,53.2715,19995.0
2021-09-02 13:25:00,58.3,58.3,58.15,58.17,16514.0,53.2898,53.2898,53.1527,53.171,16514.0
2021-09-02 13:30:00,58.17,58.26,58.16,58.23,29545.0,53.171,53.2532,53.1618,53.2258,29545.0
2021-09-02 13:35:00,58.23,58.25,58.15,58.25,32733.0,53.2258,53.2441,53.1527,53.2441,32733.0
2021-09-02 13:40:00,58.25,58.32,58.24,58.3,29511.0,53.2441,53.3081,53.2349,53.2898,29511.0
2021-09-02 13:45:00,58.31,58.31,58.25,58.25,17540.0,53.2989,53.2989,53.2441,53.2441,17540.0
2021-09-02 13:50:00,58.25,58.27,58.22,58.25,21975.0,53.2441,53.2624,53.2167,53.2441,21975.0
2021-09-02 13:55:00,58.25,58.25,58.21,58.23,21819.0,53.2441,53.2441,53.2075,53.2258,21819.0
2021-09-02 14:00:00,58.23,58.24,58.06,58.14,30751.0,53.2258,53.2349,53.0704,53.1435,30751.0
2021-09-02 14:05:00,58.14,58.15,58.05,58.14,26386.0,53.1435,53.1527,53.0613,53.1435,26386.0
2021-09-02 14:10:00,58.14,58.14,57.97,58.01,29700.0,53.1435,53.1435,52.9881,53.0247,29700.0
2021-09-02 14:15:00,58.01,58.08,58.0,58.05,26877.0,53.0247,53.0887,53.0156,53.0613,26877.0
2021-09-02 14:20:00,58.05,58.1,58.0,58.0,26381.0,53.0613,53.107,53.0156,53.0156,26381.0
2021-09-02 14:25:00,58.0,58.06,57.93,57.94,39521.0,53.0156,53.0704,52.9516,52.9607,39521.0
2021-09-02 14:30:00,57.95,58.01,57.92,57.96,26461.0,52.9699,53.0247,52.9424,52.979,26461.0
2021-09-02 14:35:00,57.97,57.97,57.88,57.93,28754.0,52.9881,52.9881,52.9059,52.9516,28754.0
2021-09-02 14:40:00,57.93,57.99,57.9,57.98,32555.0,52.9516,53.0064,52.9242,52.9973,32555.0
2021-09-02 14:45:00,57.98,58.01,57.93,57.93,34154.0,52.9973,53.0247,52.9516,52.9516,34154.0
2021-09-02 14:50:00,57.94,57.97,57.91,57.96,33835.0,52.9607,52.9881,52.9333,52.979,33835.0
2021-09-02 14:55:00,57.95,58.03,57.95,58.0,33109.0,52.9699,53.043,52.9699,53.0156,33109.0
2021-09-02 15:00:00,58.0,58.18,58.0,58.11,55224.0,53.0156,53.1801,53.0156,53.1161,55224.0
2021-09-02 15:05:00,58.11,58.13,58.06,58.08,51655.0,53.1161,53.1344,53.0704,53.0887,51655.0
2021-09-02 15:10:00,58.08,58.11,58.01,58.02,50798.0,53.0887,53.1161,53.0247,53.0338,50798.0
2021-09-02 15:15:00,58.01,58.09,58.0,58.05,41579.0,53.0247,53.0978,53.0156,53.0613,41579.0
2021-09-02 15:20:00,58.05,58.06,57.95,57.98,46452.0,53.0613,53.0704,52.9699,52.9973,46452.0
2021-09-02 15:25:00,57.97,58.03,57.95,58.0,105134.0,52.9881,53.043,52.9699,53.0156,105134.0
2021-09-02 15:30:00,58.01,58.02,57.83,57.87,73538.0,53.0247,53.0338,52.8602,52.8967,73538.0
2021-09-02 15:35:00,57.86,57.89,57.81,57.84,70671.0,52.8876,52.915,52.8419,52.8693,70671.0
2021-09-02 15:40:00,57.84,57.85,57.72,57.73,88847.0,52.8693,52.8785,52.7596,52.7688,88847.0
2021-09-02 15:45:00,57.73,57.76,57.69,57.73,125733.0,52.7688,52.7962,52.7322,52.7688,125733.0
2021-09-02 15:50:00,57.73,57.83,57.7,57.73,174546.0,52.7688,52.8602,52.7413,52.7688,174546.0
2021-09-02 15:55:00,57.73,57.91,57.7,57.9,358509.0,52.7688,52.9333,52.7413,52.9242,358509.0
2021-09-03 09:30:00,57.72,58.05,57.6,58.02,79856.0,52.7596,53.0613,52.6499,53.0338,79856.0
2021-09-03 09:35:00,58.09,58.18,57.88,57.88,90348.0,53.0978,53.1801,52.9059,52.9059,90348.0
2021-09-03 09:40:00,57.87,58.08,57.84,57.99,58652.0,52.8967,53.0887,52.8693,53.0064,58652.0
2021-09-03 09:45:00,58.01,58.48,57.99,58.46,75785.0,53.0247,53.4543,53.0064,53.436,75785.0
2021-09-03 09:50:00,58.45,58.49,58.32,58.32,89795.0,53.4269,53.4635,53.3081,53.3081,89795.0
2021-09-03 09:55:00,58.33,58.36,58.14,58.15,55346.0,53.3172,53.3446,53.1435,53.1527,55346.0
2021-09-03 10:00:00,58.16,58.18,57.87,58.07,60010.0,53.1618,53.1801,52.8967,53.0795,60010.0
2021-09-03 10:05:00,58.07,58.11,57.92,58.06,54729.0,53.0795,53.1161,52.9424,53.0704,54729.0
2021-09-03 10:10:00,58.08,58.34,58.08,58.32,46059.0,53.0887,53.3263,53.0887,53.3081,46059.0
2021-09-03 10:15:00,58.34,58.44,58.32,58.37,25022.0,53.3263,53.4177,53.3081,53.3538,25022.0
2021-09-03 10:20:00,58.35,58.45,58.28,58.28,46848.0,53.3355,53.4269,53.2715,53.2715,46848.0
2021-09-03 10:25:00,58.28,58.3,58.15,58.18,32723.0,53.2715,53.2898,53.1527,53.1801,32723.0
2021-09-03 10:30:00,58.2,58.22,58.09,58.13,35781.0,53.1984,53.2167,53.0978,53.1344,35781.0
2021-09-03 10:35:00,58.12,58.16,58.03,58.07,46005.0,53.1252,53.1618,53.043,53.0795,46005.0
2021-09-03 10:40:00,58.08,58.12,57.93,57.97,42477.0,53.0887,53.1252,52.9516,52.9881,42477.0
2021-09-03 10:45:00,57.99,58.0,57.85,57.86,47966.0,53.0064,53.0156,52.8785,52.8876,47966.0
2021-09-03 10:50:00,57.88,58.0,57.85,57.91,46107.0,52.9059,53.0156,52.8785,52.9333,46107.0
2021-09-03 10:55:00,57.9,58.05,57.87,58.03,64262.0,52.9242,53.0613,52.8967,53.043,64262.0
2021-09-03 11:00:00,58.06,58.15,58.05,58.13,39098.0,53.0704,53.1527,53.0613,53.1344,39098.0
2021-09-03 11:05:00,58.13,58.19,57.96,58.18,52397.0,53.1344,53.1892,52.979,53.1801,52397.0
2021-09-03 11:10:00,58.17,58.2,58.09,58.1,66270.0,53.171,53.1984,53.0978,53.107,66270.0
2021-09-03 11:15:00,58.09,58.11,57.97,58.0,48174.0,53.0978,53.1161,52.9881,53.0156,48174.0
2021-09-03 11:20:00,57.99,57.99,57.89,57.93,29860.0,53.0064,53.0064,52.915,52.9516,29860.0
2021-09-03 11:25:00,57.93,57.96,57.84,57.9,50270.0,52.9516,52.979,52.8693,52.9242,50270.0
2021-09-03 11:30:00,57.9,57.92,57.8,57.86,54289.0,52.9242,52.9424,52.8328,52.8876,54289.0
2021-09-03 11:35:00,57.86,57.89,57.81,57.87,33860.0,52.8876,52.915,52.8419,52.8967,33860.0
2021-09-03 11:40:00,57.87,57.98,57.79,57.94,38994.0,52.8967,52.9973,52.8236,52.9607,38994.0
2021-09-03 11:45:00,57.95,58.03,57.93,57.99,28912.0,52.9699,53.043,52.9516,53.0064,28912.0
2021-09-03 11:50:00,57.99,58.02,57.93,57.96,64614.0,53.0064,53.0338,52.9516,52.979,64614.0
2021-09-03 11:55:00,57.95,57.96,57.8,57.81,35697.0,52.9699,52.979,52.8328,52.8419,35697.0
2021-09-03 12:00:00,57.81,57.82,57.66,57.69,32494.0,52.8419,52.851,52.7048,52.7322,32494.0
2021-09-03 12:05:00,57.71,57.71,57.66,57.66,22348.0,52.7505,52.7505,52.7048,52.7048,22348.0
2021-09-03 12:10:00,57.66,57.66,57.5,57.52,45028.0,52.7048,52.7048,52.5585,52.5768,45028.0
2021-09-03 12:15:00,57.51,57.58,57.5,57.51,24241.0,52.5677,52.6317,52.5585,52.5677,24241.0
2021-09-03 12:20:00,57.51,57.56,57.5,57.55,16620.0,52.5677,52.6134,52.5585,52.6042,16620.0
2021-09-03 12:25:00,57.57,57.64,57.56,57.64,16882.0,52.6225,52.6865,52.6134,52.6865,16882.0
2021-09-03 12:30:00,57.64,57.67,57.59,57.64,24523.0,52.6865,52.7139,52.6408,52.6865,24523.0
2021-09-03 12:35:00,57.63,57.64,57.57,57.58,25659.0,52.6774,52.6865,52.6225,52.6317,25659.0
2021-09-03 12:40:00,57.57,57.76,57.53,57.75,56428.0,52.6225,52.7962,52.586,52.787,56428.0
2021-09-03 12:45:00,57.74,57.74,57.65,57.68,28678.0,52.7779,52.7779,52.6956,52.7231,28678.0
2021-09-03 12:50:00,57.67,57.69,57.62,57.66,18809.0,52.7139,52.7322,52.6682,52.7048,18809.0
2021-09-03 12:55:00,57.66,57.68,57.59,57.68,32657.0,52.7048,52.7231,52.6408,52.7231,32657.0
2021-09-03 13:00:00,57.68,57.69,57.62,57.68,25195.0,52.7231,52.7322,52.6682,52.7231,25195.0
2021-09-03 13:05:00,57.67,57.69,57.63,57.63,19513.0,52.7139,52.7322,52.6774,52.6774,19513.0
2021-09-03 13:10:00,57.64,57.77,57.64,57.77,27532.0,52.6865,52.8053,52.6865,52.8053,27532.0
2021-09-03 13:15:00,57.76,57.76,57.67,57.67,25773.0,52.7962,52.7962,52.7139,52.7139,25773.0
2021-09-03 13:20:00,57.67,57.71,57.66,57.68,20594.0,52.7139,52.7505,52.7048,52.7231,20594.0
2021-09-03 13:25:00,57.69,57.72,57.64,57.7,21490.0,52.7322,52.7596,52.6865,52.7413,21490.0
2021-09-03 13:30:00,57.72,57.78,57.71,57.77,15709.0,52.7596,52.8145,52.7505,52.8053,15709.0
2021-09-03 13:35:00,57.78,57.81,57.76,57.8,10214.0,52.8145,52.8419,52.7962,52.8328,10214.0
2021-09-03 13:40:00,57.8,57.8,57.73,57.76,14528.0,52.8328,52.8328,52.7688,52.7962,14528.0
2021-09-03 13:45:00,57.75,57.76,57.69,57.7,13232.0,52.787,52.7962,52.7322,52.7413,13232.0
2021-09-03 13:50:00,57.69,57.73,57.67,57.69,24503.0,52.7322,52.7688,52.7139,52.7322,24503.0
2021-09-03 13:55:00,57.69,57.76,57.67,57.76,26923.0,52.7322,52.7962,52.7139,52.7962,26923.0
2021-09-03 14:00:00,57.76,57.78,57.72,57.74,28601.0,52.7962,52.8145,52.7596,52.7779,28601.0
2021-09-03 14:05:00,57.76,57.88,57.73,57.88,34629.0,52.7962,52.9059,52.7688,52.9059,34629.0
2021-09-03 14:10:00,57.88,57.91,57.88,57.89,18679.0,52.9059,52.9333,52.9059,52.915,18679.0
2021-09-03 14:15:00,57.89,57.98,57.89,57.98,24475.0,52.915,52.9973,52.915,52.9973,24475.0
2021-09-03 14:20:00,57.98,58.0,57.95,57.96,21930.0,52.9973,53.0156,52.9699,52.979,21930.0
2021-09-03 14:25:00,57.95,57.97,57.93,57.95,17165.0,52.9699,52.9881,52.9516,52.9699,17165.0
2021-09-03 14:30:00,57.95,57.97,57.88,57.89,14958.0,52.9699,52.9881,52.9059,52.915,14958.0
2021-09-03 14:35:00,57.91,57.99,57.91,57.98,16944.0,52.9333,53.0064,52.9333,52.9973,16944.0
2021-09-03 14:40:00,57.97,58.01,57.96,58.0,11234.0,52.9881,53.0247,52.979,53.0156,11234.0
2021-09-03 14:45:00,58.01,58.05,57.98,58.04,12293.0,53.0247,53.0613,52.9973,53.0521,12293.0
2021-09-03 14:50:00,58.05,58.07,58.02,58.02,13237.0,53.0613,53.0795,53.0338,53.0338,13237.0
2021-09-03 14:55:00,58.02,58.03,57.99,58.02,21795.0,53.0338,53.043,53.0064,53.0338,21795.0
2021-09-03 15:00:00,58.02,58.07,58.02,58.04,20712.0,53.0338,53.0795,53.0338,53.0521,20712.0
2021-09-03 15:05:00,58.05,58.06,57.99,58.06,42555.0,53.0613,53.0704,53.0064,53.0704,42555.0
2021-09-03 15:10:00,58.05,58.08,58.02,58.07,15875.0,53.0613,53.0887,53.0338,53.0795,15875.0
2021-09-03 15:15:00,58.07,58.09,58.01,58.07,28991.0,53.0795,53.0978,53.0247,53.0795,28991.0
2021-09-03 15:20:00,58.07,58.07,58.02,58.04,16892.0,53.0795,53.0795,53.0338,53.0521,16892.0
2021-09-03 15:25:00,58.04,58.04,57.98,58.01,45860.0,53.0521,53.0521,52.9973,53.0247,45860.0
2021-09-03 15:30:00,58.01,58.08,58.0,58.05,44597.0,53.0247,53.0887,53.0156,53.0613,44597.0
2021-09-03 15:35:00,58.05,58.07,57.99,58.02,29597.0,53.0613,53.0795,53.0064,53.0338,29597.0
2021-09-03 15:40:00,58.03,58.04,57.98,58.03,20703.0,53.043,53.0521,52.9973,53.043,20703.0
2021-09-03 15:45:00,58.03,58.05,58.0,58.05,35258.0,53.043,53.0613,53.0156,53.0613,35258.0
2021-09-03 15:50:00,58.05,58.11,58.04,58.07,63643.0,53.0613,53.1161,53.0521,53.0795,63643.0
2021-09-03 15:55:00,58.07,58.25,58.05,58.25,401152.0,53.0795,53.2441,53.0613,53.2441,401152.0
2021-09-07 09:30:00,58.28,58.67,58.06,58.65,171227.0,53.2715,53.628,53.0704,53.6097,171227.0
2021-09-07 09:35:00,58.65,59.04,58.62,58.99,169810.0,53.6097,53.9662,53.5823,53.9205,169810.0
2021-09-07 09:40:00,58.98,59.28,58.97,59.28,137655.0,53.9113,54.1856,53.9022,54.1856,137655.0
2021-09-07 09:45:00,59.28,59.54,59.2,59.49,107506.0,54.1856,54.4232,54.1124,54.3775,107506.0
2021-09-07 09:50:00,59.49,59.68,59.39,59.63,136872.0,54.3775,54.5512,54.2861,54.5055,136872.0
2021-09-07 09:55:00,59.64,59.69,59.4,59.41,127784.0,54.5146,54.5603,54.2952,54.3044,127784.0
2021-09-07 10:00:00,59.4,59.69,59.36,59.66,141126.0,54.2952,54.5603,54.2587,54.5329,141126.0
2021-09-07 10:05:00,59.66,59.72,59.45,59.52,84738.0,54.5329,54.5877,54.341,54.4049,84738.0
2021-09-07 10:10:00,59.51,59.68,59.41,59.52,48130.0,54.3958,54.5512,54.3044,54.4049,48130.0
2021-09-07 10:15:00,59.52,59.59,59.35,59.36,59578.0,54.4049,54.4689,54.2495,54.2587,59578.0
2021-09-07 10:20:00,59.36,59.47,59.14,59.14,81605.0,54.2587,54.3592,54.0576,54.0576,81605.0
2021-09-07 10:25:00,59.13,59.17,58.94,58.98,52920.0,54.0485,54.085,53.8748,53.9113,52920.0
2021-09-07 10:30:00,58.99,58.99,58.6,58.66,80820.0,53.9205,53.9205,53.564,53.6188,80820.0
2021-09-07 10:35:00,58.66,58.79,58.59,58.74,82126.0,53.6188,53.7377,53.5549,53.692,82126.0
2021-09-07 10:40:00,58.72,58.72,58.61,58.61,36042.0,53.6737,53.6737,53.5731,53.5731,36042.0
2021-09-07 10:45:00,58.59,58.76,58.56,58.64,84410.0,53.5549,53.7102,53.5274,53.6006,84410.0
2021-09-07 10:50:00,58.62,58.76,58.57,58.71,58084.0,53.5823,53.7102,53.5366,53.6645,58084.0
2021-09-07 10:55:00,58.71,58.77,58.67,58.71,38232.0,53.6645,53.7194,53.628,53.6645,38232.0
2021-09-07 11:00:00,58.68,58.69,58.52,58.58,35593.0,53.6371,53.6463,53.4909,53.5457,35593.0
2021-09-07 11:05:00,58.6,58.6,58.44,58.45,27844.0,53.564,53.564,53.4177,53.4269,27844.0
2021-09-07 11:10:00,58.45,58.58,58.39,58.54,47965.0,53.4269,53.5457,53.372,53.5092,47965.0
2021-09-07 11:15:00,58.53,58.57,58.44,58.52,35217.0,53.5,53.5366,53.4177,53.4909,35217.0
2021-09-07 11:20:00,58.5,58.59,58.4,58.59,33997.0,53.4726,53.5549,53.3812,53.5549,33997.0
2021-09-07 11:25:00,58.6,58.78,58.56,58.75,42519.0,53.564,53.7285,53.5274,53.7011,42519.0
2021-09-07 11:30:00,58.73,58.82,58.72,58.75,88813.0,53.6828,53.7651,53.6737,53.7011,88813.0
2021-09-07 11:35:00,58.74,58.79,58.66,58.68,48065.0,53.692,53.7377,53.6188,53.6371,48065.0
2021-09-07 11:40:00,58.68,58.76,58.64,58.73,24642.0,53.6371,53.7102,53.6006,53.6828,24642.0
2021-09-07 11:45:00,58.72,58.73,58.67,58.69,40653.0,53.6737,53.6828,53.628,53.6463,40653.0
2021-09-07 11:50:00,58.7,58.7,58.52,58.52,31463.0,53.6554,53.6554,53.4909,53.4909,31463.0
2021-09-07 11:55:00,58.5,58.54,58.45,58.47,28441.0,53.4726,53.5092,53.4269,53.4452,28441.0
2021-09-07 12:00:00,58.46,58.6,58.45,58.58,32015.0,53.436,53.564,53.4269,53.5457,32015.0
2021-09-07 12:05:00,58.6,58.65,58.59,58.62,23797.0,53.564,53.6097,53.5549,53.5823,23797.0
2021-09-07 12:10:00,58.62,58.66,58.49,58.49,27539.0,53.5823,53.6188,53.4635,53.4635,27539.0
2021-09-07 12:15:00,58.48,58.48,58.37,58.37,22004.0,53.4543,53.4543,53.3538,53.3538,22004.0
2021-09-07 12:20:00,58.35,58.4,58.34,58.38,44173.0,53.3355,53.3812,53.3263,53.3629,44173.0
2021-09-07 12:25:00,58.37,58.45,58.36,58.41,29666.0,53.3538,53.4269,53.3446,53.3903,29666.0
2021-09-07 12:30:00,58.42,58.51,58.42,58.48,40370.0,53.3995,53.4817,53.3995,53.4543,40370.0
2021-09-07 12:35:00,58.48,58.49,58.41,58.41,26025.0,53.4543,53.4635,53.3903,53.3903,26025.0
2021-09-07 12:40:00,58.41,58.51,58.41,58.5,24009.0,53.3903,53.4817,53.3903,53.4726,24009.0
2021-09-07 12:45:00,58.5,58.53,58.48,58.49,24173.0,53.4726,53.5,53.4543,53.4635,24173.0
2021-09-07 12:50:00,58.49,58.49,58.44,58.46,18642.0,53.4635,53.4635,53.4177,53.436,18642.0
2021-09-07 12:55:00,58.46,58.47,58.41,58.45,25063.0,53.436,53.4452,53.3903,53.4269,25063.0
2021-09-07 13:00:00,58.45,58.52,58.39,58.45,42238.0,53.4269,53.4909,53.372,53.4269,42238.0
2021-09-07 13:05:00,58.44,58.44,58.38,58.43,25748.0,53.4177,53.4177,53.3629,53.4086,25748.0
2021-09-07 13:10:00,58.42,58.46,58.4,58.45,16112.0,53.3995,53.436,53.3812,53.4269,16112.0
2021-09-07 13:15:00,58.46,58.53,58.45,58.51,28040.0,53.436,53.5,53.4269,53.4817,28040.0
2021-09-07 13:20:00,58.52,58.55,58.42,58.42,20607.0,53.4909,53.5183,53.3995,53.3995,20607.0
2021-09-07 13:25:00,58.42,58.44,58.37,58.39,22986.0,53.3995,53.4177,53.3538,53.372,22986.0
2021-09-07 13:30:00,58.4,58.44,58.39,58.43,18542.0,53.3812,53.4177,53.372,53.4086,18542.0
2021-09-07 13:35:00,58.43,58.5,58.4,58.49,25916.0,53.4086,53.4726,53.3812,53.4635,25916.0
2021-09-07 13:40:00,58.49,58.49,58.45,58.48,14030.0,53.4635,53.4635,53.4269,53.4543,14030.0
2021-09-07 13:45:00,58.49,58.58,58.49,58.58,28078.0,53.4635,53.5457,53.4635,53.5457,28078.0
2021-09-07 13:50:00,58.58,58.61,58.53,58.59,27118.0,53.5457,53.5731,53.5,53.5549,27118.0
2021-09-07 13:55:00,58.6,58.7,58.59,58.68,33822.0,53.564,53.6554,53.5549,53.6371,33822.0
2021-09-07 14:00:00,58.67,58.67,58.6,58.63,25844.0,53.628,53.628,53.564,53.5914,25844.0
2021-09-07 14:05:00,58.64,58.64,58.55,58.57,11243.0,53.6006,53.6006,53.5183,53.5366,11243.0
2021-09-07 14:10:00,58.57,58.62,58.56,58.61,22853.0,53.5366,53.5823,53.5274,53.5731,22853.0
2021-09-07 14:15:00,58.62,58.67,58.6,58.62,26202.0,53.5823,53.628,53.564,53.5823,26202.0
2021-09-07 14:20:00,58.61,58.61,58.53,58.56,22890.0,53.5731,53.5731,53.5,53.5274,22890.0
2021-09-07 14:25:00,58.57,58.57,58.53,58.53,18027.0,53.5366,53.5366,53.5,53.5,18027.0
2021-09-07 14:30:00,58.53,58.64,58.52,58.64,40054.0,53.5,53.6006,53.4909,53.6006,40054.0
2021-09-07 14:35:00,58.64,58.65,58.6,58.63,24942.0,53.6006,53.6097,53.564,53.5914,24942.0
2021-09-07 14:40:00,58.63,58.65,58.57,58.59,22873.0,53.5914,53.6097,53.5366,53.5549,22873.0
2021-09-07 14:45:00,58.59,58.61,58.57,58.58,18482.0,53.5549,53.5731,53.5366,53.5457,18482.0
2021-09-07 14:50:00,58.58,58.59,58.55,58.58,15264.0,53.5457,53.5549,53.5183,53.5457,15264.0
2021-09-07 14:55:00,58.58,58.63,58.58,58.61,28537.0,53.5457,53.5914,53.5457,53.5731,28537.0
2021-09-07 15:00:00,58.61,58.65,58.61,58.65,30399.0,53.5731,53.6097,53.5731,53.6097,30399.0
2021-09-07 15:05:00,58.66,58.72,58.62,58.62,47905.0,53.6188,53.6737,53.5823,53.5823,47905.0
2021-09-07 15:10:00,58.63,58.64,58.57,58.61,31954.0,53.5914,53.6006,53.5366,53.5731,31954.0
2021-09-07 15:15:00,58.61,58.67,58.6,58.63,41378.0,53.5731,53.628,53.564,53.5914,41378.0
2021-09-07 15:20:00,58.63,58.67,58.59,58.65,28156.0,53.5914,53.628,53.5549,53.6097,28156.0
2021-09-07 15:25:00,58.65,58.72,58.63,58.64,30003.0,53.6097,53.6737,53.5914,53.6006,30003.0
2021-09-07 15:30:00,58.63,58.8,58.61,58.79,54489.0,53.5914,53.7468,53.5731,53.7377,54489.0
2021-09-07 15:35:00,58.79,58.81,58.64,58.7,38589.0,53.7377,53.756,53.6006,53.6554,38589.0
2021-09-07 15:40:00,58.71,58.74,58.66,58.7,38557.0,53.6645,53.692,53.6188,53.6554,38557.0
2021-09-07 15:45:00,58.7,58.75,58.65,58.68,41910.0,53.6554,53.7011,53.6097,53.6371,41910.0
2021-09-07 15:50:00,58.69,58.75,58.56,58.62,76718.0,53.6463,53.7011,53.5274,53.5823,76718.0
2021-09-07 15:55:00,58.62,58.65,58.54,58.57,150523.0,53.5823,53.6097,53.5092,53.5366,150523.0
2021-09-08 09:30:00,58.86,59.18,58.86,59.13,121853.0,53.8017,54.0942,53.8017,54.0485,121853.0
2021-09-08 09:35:00,59.19,59.25,58.9,59.0,60697.0,54.1033,54.1581,53.8382,53.9296,60697.0
2021-09-08 09:40:00,59.0,59.19,58.99,59.08,57309.0,53.9296,54.1033,53.9205,54.0027,57309.0
2021-09-08 09:45:00,59.11,59.21,59.02,59.12,55629.0,54.0302,54.1216,53.9479,54.0393,55629.0
2021-09-08 09:50:00,59.11,59.12,58.88,58.91,42113.0,54.0302,54.0393,53.8199,53.8474,42113.0
2021-09-08 09:55:00,58.9,58.99,58.81,58.93,71583.0,53.8382,53.9205,53.756,53.8656,71583.0
2021-09-08 10:00:00,58.96,59.18,58.82,58.82,176311.0,53.8931,54.0942,53.7651,53.7651,176311.0
2021-09-08 10:05:00,58.83,58.83,58.61,58.8,61011.0,53.7742,53.7742,53.5731,53.7468,61011.0
2021-09-08 10:10:00,58.8,58.84,58.68,58.82,62534.0,53.7468,53.7834,53.6371,53.7651,62534.0
2021-09-08 10:15:00,58.82,58.82,58.59,58.68,222797.0,53.7651,53.7651,53.5549,53.6371,222797.0
2021-09-08 10:20:00,58.67,58.76,58.54,58.58,72345.0,53.628,53.7102,53.5092,53.5457,72345.0
2021-09-08 10:25:00,58.59,58.59,58.33,58.35,73212.0,53.5549,53.5549,53.3172,53.3355,73212.0
2021-09-08 10:30:00,58.37,58.4,58.26,58.28,87086.0,53.3538,53.3812,53.2532,53.2715,87086.0
2021-09-08 10:35:00,58.26,58.29,58.11,58.12,72814.0,53.2532,53.2806,53.1161,53.1252,72814.0
2021-09-08 10:40:00,58.11,58.11,57.93,57.97,74743.0,53.1161,53.1161,52.9516,52.9881,74743.0
2021-09-08 10:45:00,57.97,57.99,57.85,57.98,45791.0,52.9881,53.0064,52.8785,52.9973,45791.0
2021-09-08 10:50:00,57.98,58.0,57.59,57.62,94463.0,52.9973,53.0156,52.6408,52.6682,94463.0
2021-09-08 10:55:00,57.61,57.79,57.56,57.64,53401.0,52.6591,52.8236,52.6134,52.6865,53401.0
2021-09-08 11:00:00,57.64,57.82,57.58,57.72,85339.0,52.6865,52.851,52.6317,52.7596,85339.0
2021-09-08 11:05:00,57.7,57.8,57.59,57.73,72836.0,52.7413,52.8328,52.6408,52.7688,72836.0
2021-09-08 11:10:00,57.76,57.85,57.75,57.83,38837.0,52.7962,52.8785,52.787,52.8602,38837.0
2021-09-08 11:15:00,57.83,57.88,57.72,57.87,43368.0,52.8602,52.9059,52.7596,52.8967,43368.0
2021-09-08 11:20:00,57.87,57.9,57.76,57.84,58263.0,52.8967,52.9242,52.7962,52.8693,58263.0
2021-09-08 11:25:00,57.83,57.96,57.76,57.81,69271.0,52.8602,52.979,52.7962,52.8419,69271.0
2021-09-08 11:30:00,57.81,57.98,57.8,57.83,71519.0,52.8419,52.9973,52.8328,52.8602,71519.0
2021-09-08 11:35:00,57.82,57.86,57.72,57.76,40316.0,52.851,52.8876,52.7596,52.7962,40316.0
2021-09-08 11:40:00,57.76,57.84,57.75,57.79,37654.0,52.7962,52.8693,52.787,52.8236,37654.0
2021-09-08 11:45:00,57.81,57.86,57.73,57.76,43406.0,52.8419,52.8876,52.7688,52.7962,43406.0
2021-09-08 11:50:00,57.75,57.75,57.62,57.67,38237.0,52.787,52.787,52.6682,52.7139,38237.0
2021-09-08 11:55:00,57.66,57.71,57.63,57.63,39716.0,52.7048,52.7505,52.6774,52.6774,39716.0
2021-09-08 12:00:00,57.63,57.8,57.58,57.75,55686.0,52.6774,52.8328,52.6317,52.787,55686.0
2021-09-08 12:05:00,57.75,57.8,57.73,57.8,28725.0,52.787,52.8328,52.7688,52.8328,28725.0
2021-09-08 12:10:00,57.8,57.83,57.76,57.8,22312.0,52.8328,52.8602,52.7962,52.8328,22312.0
2021-09-08 12:15:00,57.8,57.88,57.78,57.88,36081.0,52.8328,52.9059,52.8145,52.9059,36081.0
2021-09-08 12:20:00,57.88,57.88,57.77,57.8,54766.0,52.9059,52.9059,52.8053,52.8328,54766.0
2021-09-08 12:25:00,57.8,57.85,57.75,57.82,48628.0,52.8328,52.8785,52.787,52.851,48628.0
2021-09-08 12:30:00,57.81,57.84,57.73,57.73,50557.0,52.8419,52.8693,52.7688,52.7688,50557.0
2021-09-08 12:35:00,57.73,57.81,57.73,57.77,50291.0,52.7688,52.8419,52.7688,52.8053,50291.0
2021-09-08 12:40:00,57.78,57.81,57.71,57.72,19943.0,52.8145,52.8419,52.7505,52.7596,19943.0
2021-09-08 12:45:00,57.72,57.72,57.64,57.68,29364.0,52.7596,52.7596,52.6865,52.7231,29364.0
2021-09-08 12:50:00,57.69,57.79,57.65,57.76,60497.0,52.7322,52.8236,52.6956,52.7962,60497.0
2021-09-08 12:55:00,57.76,57.82,57.69,57.82,65388.0,52.7962,52.851,52.7322,52.851,65388.0
2021-09-08 13:00:00,57.82,57.83,57.71,57.74,86293.0,52.851,52.8602,52.7505,52.7779,86293.0
2021-09-08 13:05:00,57.73,57.73,57.65,57.65,46982.0,52.7688,52.7688,52.6956,52.6956,46982.0
2021-09-08 13:10:00,57.65,57.68,57.58,57.61,50374.0,52.6956,52.7231,52.6317,52.6591,50374.0
2021-09-08 13:15:00,57.6,57.61,57.54,57.61,36850.0,52.6499,52.6591,52.5951,52.6591,36850.0
2021-09-08 13:20:00,57.61,57.62,57.51,57.54,45439.0,52.6591,52.6682,52.5677,52.5951,45439.0
2021-09-08 13:25:00,57.54,57.56,57.49,57.55,43390.0,52.5951,52.6134,52.5494,52.6042,43390.0
2021-09-08 13:30:00,57.55,57.55,57.47,57.48,40592.0,52.6042,52.6042,52.5311,52.5403,40592.0
2021-09-08 13:35:00,57.47,57.47,57.38,57.42,57593.0,52.5311,52.5311,52.4488,52.4854,57593.0
2021-09-08 13:40:00,57.43,57.54,57.38,57.51,44895.0,52.4945,52.5951,52.4488,52.5677,44895.0
2021-09-08 13:45:00,57.51,57.54,57.48,57.53,43471.0,52.5677,52.5951,52.5403,52.586,43471.0
2021-09-08 13:50:00,57.53,57.57,57.5,57.55,34909.0,52.586,52.6225,52.5585,52.6042,34909.0
2021-09-08 13:55:00,57.54,57.54,57.46,57.47,37056.0,52.5951,52.5951,52.522,52.5311,37056.0
2021-09-08 14:00:00,57.47,57.65,57.39,57.59,80481.0,52.5311,52.6956,52.458,52.6408,80481.0
2021-09-08 14:05:00,57.59,57.64,57.5,57.52,50941.0,52.6408,52.6865,52.5585,52.5768,50941.0
2021-09-08 14:10:00,57.52,57.57,57.48,57.52,45346.0,52.5768,52.6225,52.5403,52.5768,45346.0
2021-09-08 14:15:00,57.52,57.55,57.48,57.49,69583.0,52.5768,52.6042,52.5403,52.5494,69583.0
2021-09-08 14:20:00,57.48,57.51,57.38,57.39,32074.0,52.5403,52.5677,52.4488,52.458,32074.0
2021-09-08 14:25:00,57.38,57.45,57.37,57.44,34500.0,52.4488,52.5128,52.4397,52.5037,34500.0
2021-09-08 14:30:00,57.44,57.48,57.41,57.47,30534.0,52.5037,52.5403,52.4763,52.5311,30534.0
2021-09-08 14:35:00,57.47,57.52,57.46,57.49,17802.0,52.5311,52.5768,52.522,52.5494,17802.0
2021-09-08 14:40:00,57.51,57.51,57.46,57.5,14564.0,52.5677,52.5677,52.522,52.5585,14564.0
2021-09-08 14:45:00,57.5,57.52,57.44,57.45,16447.0,52.5585,52.5768,52.5037,52.5128,16447.0
2021-09-08 14:50:00,57.45,57.52,57.43,57.52,24089.0,52.5128,52.5768,52.4945,52.5768,24089.0
2021-09-08 14:55:00,57.52,57.57,57.51,57.55,35363.0,52.5768,52.6225,52.5677,52.6042,35363.0
2021-09-08 15:00:00,57.54,57.58,57.48,57.56,39374.0,52.5951,52.6317,52.5403,52.6134,39374.0
2021-09-08 15:05:00,57.57,57.58,57.5,57.57,46485.0,52.6225,52.6317,52.5585,52.6225,46485.0
2021-09-08 15:10:00,57.56,57.71,57.56,57.7,93508.0,52.6134,52.7505,52.6134,52.7413,93508.0
2021-09-08 15:15:00,57.7,57.75,57.67,57.69,57164.0,52.7413,52.787,52.7139,52.7322,57164.0
2021-09-08 15:20:00,57.69,57.7,57.6,57.61,43619.0,52.7322,52.7413,52.6499,52.6591,43619.0
2021-09-08 15:25:00,57.6,57.6,57.52,57.54,37028.0,52.6499,52.6499,52.5768,52.5951,37028.0
2021-09-08 15:30:00,57.54,57.55,57.48,57.5,62319.0,52.5951,52.6042,52.5403,52.5585,62319.0
2021-09-08 15:35:00,57.5,57.51,57.44,57.45,42631.0,52.5585,52.5677,52.5037,52.5128,42631.0
2021-09-08 15:40:00,57.45,57.46,57.39,57.42,69295.0,52.5128,52.522,52.458,52.4854,69295.0
2021-09-08 15:45:00,57.42,57.42,57.27,57.28,77998.0,52.4854,52.4854,52.3483,52.3574,77998.0
2021-09-08 15:50:00,57.28,57.35,57.21,57.22,181243.0,52.3574,52.4214,52.2935,52.3026,181243.0
2021-09-08 15:55:00,57.22,57.24,57.06,57.12,538329.0,52.3026,52.3209,52.1563,52.2112,538329.0
2021-09-09 09:30:00,56.67,57.01,56.51,57.01,123603.0,51.7999,52.1106,51.6536,52.1106,123603.0
2021-09-09 09:35:00,57.03,57.06,56.83,56.94,74058.0,52.1289,52.1563,51.9461,52.0467,74058.0
2021-09-09 09:40:00,56.93,57.13,56.86,56.97,60084.0,52.0375,52.2203,51.9735,52.0741,60084.0
2021-09-09 09:45:00,56.96,56.96,56.68,56.68,74863.0,52.0649,52.0649,51.809,51.809,74863.0
2021-09-09 09:50:00,56.68,57.05,56.66,57.05,71101.0,51.809,52.1472,51.7907,52.1472,71101.0
2021-09-09 09:55:00,57.06,57.23,57.06,57.19,53283.0,52.1563,52.3117,52.1563,52.2752,53283.0
2021-09-09 10:00:00,57.22,57.33,57.18,57.25,69298.0,52.3026,52.4031,52.266,52.33,69298.0
2021-09-09 10:05:00,57.23,57.35,57.2,57.33,49269.0,52.3117,52.4214,52.2843,52.4031,49269.0
2021-09-09 10:10:00,57.3,57.51,57.29,57.48,42848.0,52.3757,52.5677,52.3666,52.5403,42848.0
2021-09-09 10:15:00,57.48,57.78,57.46,57.77,39388.0,52.5403,52.8145,52.522,52.8053,39388.0
2021-09-09 10:20:00,57.78,57.82,57.63,57.73,55607.0,52.8145,52.851,52.6774,52.7688,55607.0
2021-09-09 10:25:00,57.74,57.81,57.69,57.72,27793.0,52.7779,52.8419,52.7322,52.7596,27793.0
2021-09-09 10:30:00,57.72,58.01,57.72,58.01,122072.0,52.7596,53.0247,52.7596,53.0247,122072.0
2021-09-09 10:35:00,58.01,58.14,57.96,58.07,69348.0,53.0247,53.1435,52.979,53.0795,69348.0
2021-09-09 10:40:00,58.07,58.08,57.76,57.77,106990.0,53.0795,53.0887,52.7962,52.8053,106990.0
2021-09-09 10:45:00,57.75,57.9,57.75,57.8,74664.0,52.787,52.9242,52.787,52.8328,74664.0
2021-09-09 10:50:00,57.78,57.9,57.76,57.8,37426.0,52.8145,52.9242,52.7962,52.8328,37426.0
2021-09-09 10:55:00,57.8,57.88,57.75,57.87,33698.0,52.8328,52.9059,52.787,52.8967,33698.0
2021-09-09 11:00:00,57.85,58.01,57.81,58.0,24079.0,52.8785,53.0247,52.8419,53.0156,24079.0
2021-09-09 11:05:00,57.99,58.03,57.91,57.97,83745.0,53.0064,53.043,52.9333,52.9881,83745.0
2021-09-09 11:10:00,57.96,57.97,57.87,57.94,45600.0,52.979,52.9881,52.8967,52.9607,45600.0
2021-09-09 11:15:00,57.93,57.93,57.69,57.7,41108.0,52.9516,52.9516,52.7322,52.7413,41108.0
2021-09-09 11:20:00,57.68,57.69,57.59,57.6,21243.0,52.7231,52.7322,52.6408,52.6499,21243.0
2021-09-09 11:25:00,57.6,57.64,57.45,57.47,33480.0,52.6499,52.6865,52.5128,52.5311,33480.0
2021-09-09 11:30:00,57.46,57.51,57.37,57.51,72177.0,52.522,52.5677,52.4397,52.5677,72177.0
2021-09-09 11:35:00,57.49,57.49,57.39,57.47,30825.0,52.5494,52.5494,52.458,52.5311,30825.0
2021-09-09 11:40:00,57.48,57.51,57.42,57.46,21450.0,52.5403,52.5677,52.4854,52.522,21450.0
2021-09-09 11:45:00,57.46,57.46,57.32,57.34,14346.0,52.522,52.522,52.394,52.4123,14346.0
2021-09-09 11:50:00,57.33,57.37,57.29,57.33,37416.0,52.4031,52.4397,52.3666,52.4031,37416.0
2021-09-09 11:55:00,57.32,57.42,57.3,57.4,31254.0,52.394,52.4854,52.3757,52.4671,31254.0
2021-09-09 12:00:00,57.43,57.46,57.28,57.29,33417.0,52.4945,52.522,52.3574,52.3666,33417.0
2021-09-09 12:05:00,57.3,57.31,57.22,57.28,21473.0,52.3757,52.3849,52.3026,52.3574,21473.0
2021-09-09 12:10:00,57.28,57.32,57.21,57.25,58902.0,52.3574,52.394,52.2935,52.33,58902.0
2021-09-09 12:15:00,57.25,57.28,57.14,57.21,21910.0,52.33,52.3574,52.2295,52.2935,21910.0
2021-09-09 12:20:00,57.23,57.26,57.18,57.21,20839.0,52.3117,52.3392,52.266,52.2935,20839.0
2021-09-09 12:25:00,57.21,57.29,57.19,57.26,24916.0,52.2935,52.3666,52.2752,52.3392,24916.0
2021-09-09 12:30:00,57.26,57.41,57.22,57.41,30522.0,52.3392,52.4763,52.3026,52.4763,30522.0
2021-09-09 12:35:00,57.41,57.47,57.39,57.43,30758.0,52.4763,52.5311,52.458,52.4945,30758.0
2021-09-09 12:40:00,57.44,57.49,57.39,57.48,38646.0,52.5037,52.5494,52.458,52.5403,38646.0
2021-09-09 12:45:00,57.48,57.49,57.4,57.44,15971.0,52.5403,52.5494,52.4671,52.5037,15971.0
2021-09-09 12:50:00,57.47,57.48,57.38,57.38,21982.0,52.5311,52.5403,52.4488,52.4488,21982.0
2021-09-09 12:55:00,57.38,57.38,57.27,57.36,34855.0,52.4488,52.4488,52.3483,52.4306,34855.0
2021-09-09 13:00:00,57.36,57.43,57.35,57.39,41038.0,52.4306,52.4945,52.4214,52.458,41038.0
2021-09-09 13:05:00,57.37,57.41,57.35,57.35,15932.0,52.4397,52.4763,52.4214,52.4214,15932.0
2021-09-09 13:10:00,57.34,57.37,57.28,57.36,24728.0,52.4123,52.4397,52.3574,52.4306,24728.0
2021-09-09 13:15:00,57.37,57.41,57.26,57.3,28218.0,52.4397,52.4763,52.3392,52.3757,28218.0
2021-09-09 13:20:00,57.3,57.31,57.05,57.05,70817.0,52.3757,52.3849,52.1472,52.1472,70817.0
2021-09-09 13:25:00,57.05,57.16,57.03,57.16,43299.0,52.1472,52.2478,52.1289,52.2478,43299.0
2021-09-09 13:30:00,57.17,57.17,56.98,57.04,48360.0,52.2569,52.2569,52.0832,52.1381,48360.0
2021-09-09 13:35:00,57.03,57.07,56.95,56.96,34411.0,52.1289,52.1655,52.0558,52.0649,34411.0
2021-09-09 13:40:00,56.96,57.1,56.96,57.06,43443.0,52.0649,52.1929,52.0649,52.1563,43443.0
2021-09-09 13:45:00,57.06,57.21,57.06,57.2,31852.0,52.1563,52.2935,52.1563,52.2843,31852.0
2021-09-09 13:50:00,57.22,57.25,57.15,57.2,48860.0,52.3026,52.33,52.2386,52.2843,48860.0
2021-09-09 13:55:00,57.2,57.24,57.16,57.19,29273.0,52.2843,52.3209,52.2478,52.2752,29273.0
2021-09-09 14:00:00,57.19,57.27,57.05,57.06,47692.0,52.2752,52.3483,52.1472,52.1563,47692.0
2021-09-09 14:05:00,57.07,57.26,57.05,57.21,32078.0,52.1655,52.3392,52.1472,52.2935,32078.0
2021-09-09 14:10:00,57.21,57.24,57.16,57.24,26389.0,52.2935,52.3209,52.2478,52.3209,26389.0
2021-09-09 14:15:00,57.24,57.26,57.19,57.2,24151.0,52.3209,52.3392,52.2752,52.2843,24151.0
2021-09-09 14:20:00,57.19,57.22,57.06,57.14,33621.0,52.2752,52.3026,52.1563,52.2295,33621.0
2021-09-09 14:25:00,57.15,57.15,57.1,57.12,19561.0,52.2386,52.2386,52.1929,52.2112,19561.0
2021-09-09 14:30:00,57.12,57.12,57.05,57.08,12707.0,52.2112,52.2112,52.1472,52.1746,12707.0
2021-09-09 14:35:00,57.08,57.09,56.99,57.01,24496.0,52.1746,52.1838,52.0924,52.1106,24496.0
2021-09-09 14:40:00,57.02,57.09,56.96,57.09,41638.0,52.1198,52.1838,52.0649,52.1838,41638.0
2021-09-09 14:45:00,57.09,57.19,57.07,57.16,32667.0,52.1838,52.2752,52.1655,52.2478,32667.0
2021-09-09 14:50:00,57.17,57.19,57.1,57.13,32764.0,52.2569,52.2752,52.1929,52.2203,32764.0
2021-09-09 14:55:00,57.13,57.17,57.11,57.12,33509.0,52.2203,52.2569,52.202,52.2112,33509.0
2021-09-09 15:00:00,57.13,57.24,57.12,57.19,64062.0,52.2203,52.3209,52.2112,52.2752,64062.0
2021-09-09 15:05:00,57.19,57.22,57.12,57.12,37308.0,52.2752,52.3026,52.2112,52.2112,37308.0
2021-09-09 15:10:00,57.13,57.25,57.12,57.17,51654.0,52.2203,52.33,52.2112,52.2569,51654.0
2021-09-09 15:15:00,57.17,57.2,57.13,57.16,34000.0,52.2569,52.2843,52.2203,52.2478,34000.0
2021-09-09 15:20:00,57.16,57.26,57.15,57.26,37737.0,52.2478,52.3392,52.2386,52.3392,37737.0
2021-09-09 15:25:00,57.25,57.26,57.14,57.15,37562.0,52.33,52.3392,52.2295,52.2386,37562.0
2021-09-09 15:30:00,57.14,57.37,57.11,57.35,57464.0,52.2295,52.4397,52.202,52.4214,57464.0
2021-09-09 15:35:00,57.35,57.52,57.32,57.47,54042.0,52.4214,52.5768,52.394,52.5311,54042.0
2021-09-09 15:40:00,57.46,57.6,57.45,57.56,100202.0,52.522,52.6499,52.5128,52.6134,100202.0
2021-09-09 15:45:00,57.55,57.6,57.44,57.46,73144.0,52.6042,52.6499,52.5037,52.522,73144.0
2021-09-09 15:50:00,57.46,57.51,57.41,57.42,120933.0,52.522,52.5677,52.4763,52.4854,120933.0
2021-09-09 15:55:00,57.42,57.43,57.23,57.26,265692.0,52.4854,52.4945,52.3117,52.3392,265692.0
2021-09-10 09:30:00,58.19,58.23,57.69,57.69,142451.0,53.1892,53.2258,52.7322,52.7322,142451.0
2021-09-10 09:35:00,57.69,57.91,57.48,57.6,100208.0,52.7322,52.9333,52.5403,52.6499,100208.0
2021-09-10 09:40:00,57.59,57.7,57.43,57.48,120688.0,52.6408,52.7413,52.4945,52.5403,120688.0
2021-09-10 09:45:00,57.48,57.66,57.36,57.41,97324.0,52.5403,52.7048,52.4306,52.4763,97324.0
2021-09-10 09:50:00,57.4,57.45,57.14,57.17,76197.0,52.4671,52.5128,52.2295,52.2569,76197.0
2021-09-10 09:55:00,57.15,57.29,57.12,57.19,65633.0,52.2386,52.3666,52.2112,52.2752,65633.0
2021-09-10 10:00:00,57.19,57.19,56.9,56.92,93700.0,52.2752,52.2752,52.0101,52.0284,93700.0
2021-09-10 10:05:00,56.92,57.19,56.87,57.07,135880.0,52.0284,52.2752,51.9827,52.1655,135880.0
2021-09-10 10:10:00,57.06,57.06,56.84,56.89,76884.0,52.1563,52.1563,51.9553,52.001,76884.0
2021-09-10 10:15:00,56.89,57.02,56.87,56.98,66407.0,52.001,52.1198,51.9827,52.0832,66407.0
2021-09-10 10:20:00,56.98,57.04,56.87,56.91,54968.0,52.0832,52.1381,51.9827,52.0192,54968.0
2021-09-10 10:25:00,56.93,57.04,56.9,56.96,72428.0,52.0375,52.1381,52.0101,52.0649,72428.0
2021-09-10 10:30:00,56.96,56.99,56.67,56.8,81012.0,52.0649,52.0924,51.7999,51.9187,81012.0
2021-09-10 10:35:00,56.8,56.86,56.7,56.83,61729.0,51.9187,51.9735,51.8273,51.9461,61729.0
2021-09-10 10:40:00,56.79,56.9,56.76,56.87,45865.0,51.9095,52.0101,51.8821,51.9827,45865.0
2021-09-10 10:45:00,56.88,56.96,56.75,56.81,81607.0,51.9918,52.0649,51.873,51.9278,81607.0
2021-09-10 10:50:00,56.82,56.86,56.67,56.68,57295.0,51.937,51.9735,51.7999,51.809,57295.0
2021-09-10 10:55:00,56.65,56.73,56.53,56.65,68379.0,51.7816,51.8547,51.6719,51.7816,68379.0
2021-09-10 11:00:00,56.64,56.76,56.59,56.72,46289.0,51.7724,51.8821,51.7267,51.8456,46289.0
2021-09-10 11:05:00,56.72,56.72,56.61,56.7,57467.0,51.8456,51.8456,51.745,51.8273,57467.0
2021-09-10 11:10:00,56.71,56.71,56.6,56.61,44449.0,51.8364,51.8364,51.7359,51.745,44449.0
2021-09-10 11:15:00,56.6,56.7,56.56,56.6,50003.0,51.7359,51.8273,51.6993,51.7359,50003.0
2021-09-10 11:20:00,56.59,56.64,56.55,56.63,39478.0,51.7267,51.7724,51.6902,51.7633,39478.0
2021-09-10 11:25:00,56.65,56.78,56.63,56.72,55057.0,51.7816,51.9004,51.7633,51.8456,55057.0
2021-09-10 11:30:00,56.72,56.89,56.71,56.88,43520.0,51.8456,52.001,51.8364,51.9918,43520.0
2021-09-10 11:35:00,56.88,56.93,56.81,56.81,24187.0,51.9918,52.0375,51.9278,51.9278,24187.0
2021-09-10 11:40:00,56.82,56.85,56.76,56.78,18870.0,51.937,51.9644,51.8821,51.9004,18870.0
2021-09-10 11:45:00,56.77,56.8,56.65,56.67,21909.0,51.8913,51.9187,51.7816,51.7999,21909.0
2021-09-10 11:50:00,56.67,56.76,56.67,56.76,44194.0,51.7999,51.8821,51.7999,51.8821,44194.0
2021-09-10 11:55:00,56.76,56.98,56.76,56.97,22821.0,51.8821,52.0832,51.8821,52.0741,22821.0
2021-09-10 12:00:00,56.97,56.99,56.9,56.98,25485.0,52.0741,52.0924,52.0101,52.0832,25485.0
2021-09-10 12:05:00,56.98,57.06,56.97,57.05,14572.0,52.0832,52.1563,52.0741,52.1472,14572.0
2021-09-10 12:10:00,57.04,57.05,57.0,57.0,25953.0,52.1381,52.1472,52.1015,52.1015,25953.0
2021-09-10 12:15:00,57.01,57.08,56.97,57.05,23441.0,52.1106,52.1746,52.0741,52.1472,23441.0
2021-09-10 12:20:00,57.05,57.17,57.05,57.14,22379.0,52.1472,52.2569,52.1472,52.2295,22379.0
2021-09-10 12:25:00,57.16,57.19,57.09,57.19,21660.0,52.2478,52.2752,52.1838,52.2752,21660.0
2021-09-10 12:30:00,57.19,57.19,57.15,57.17,9878.0,52.2752,52.2752,52.2386,52.2569,9878.0
2021-09-10 12:35:00,57.17,57.22,57.15,57.2,23188.0,52.2569,52.3026,52.2386,52.2843,23188.0
2021-09-10 12:40:00,57.2,57.22,57.13,57.14,14784.0,52.2843,52.3026,52.2203,52.2295,14784.0
2021-09-10 12:45:00,57.14,57.14,57.09,57.12,21475.0,52.2295,52.2295,52.1838,52.2112,21475.0
2021-09-10 12:50:00,57.11,57.12,57.05,57.12,18832.0,52.202,52.2112,52.1472,52.2112,18832.0
2021-09-10 12:55:00,57.12,57.15,57.1,57.14,19235.0,52.2112,52.2386,52.1929,52.2295,19235.0
2021-09-10 13:00:00,57.14,57.24,57.14,57.24,35497.0,52.2295,52.3209,52.2295,52.3209,35497.0
2021-09-10 13:05:00,57.23,57.25,57.12,57.14,25284.0,52.3117,52.33,52.2112,52.2295,25284.0
2021-09-10 13:10:00,57.14,57.22,57.14,57.18,27343.0,52.2295,52.3026,52.2295,52.266,27343.0
2021-09-10 13:15:00,57.18,57.2,57.12,57.19,29022.0,52.266,52.2843,52.2112,52.2752,29022.0
2021-09-10 13:20:00,57.18,57.19,57.13,57.14,24493.0,52.266,52.2752,52.2203,52.2295,24493.0
2021-09-10 13:25:00,57.13,57.14,57.09,57.13,41003.0,52.2203,52.2295,52.1838,52.2203,41003.0
2021-09-10 13:30:00,57.12,57.14,57.05,57.08,21317.0,52.2112,52.2295,52.1472,52.1746,21317.0
2021-09-10 13:35:00,57.08,57.08,57.01,57.06,39764.0,52.1746,52.1746,52.1106,52.1563,39764.0
2021-09-10 13:40:00,57.07,57.09,57.0,57.03,34611.0,52.1655,52.1838,52.1015,52.1289,34611.0
2021-09-10 13:45:00,57.02,57.07,57.01,57.05,43138.0,52.1198,52.1655,52.1106,52.1472,43138.0
2021-09-10 13:50:00,57.06,57.09,56.98,57.09,39838.0,52.1563,52.1838,52.0832,52.1838,39838.0
2021-09-10 13:55:00,57.09,57.14,57.08,57.11,37733.0,52.1838,52.2295,52.1746,52.202,37733.0
2021-09-10 14:00:00,57.12,57.2,57.1,57.19,43371.0,52.2112,52.2843,52.1929,52.2752,43371.0
2021-09-10 14:05:00,57.2,57.2,57.1,57.17,23353.0,52.2843,52.2843,52.1929,52.2569,23353.0
2021-09-10 14:10:00,57.16,57.22,57.16,57.22,30326.0,52.2478,52.3026,52.2478,52.3026,30326.0
2021-09-10 14:15:00,57.23,57.23,57.16,57.18,29388.0,52.3117,52.3117,52.2478,52.266,29388.0
2021-09-10 14:20:00,57.18,57.22,57.14,57.14,29024.0,52.266,52.3026,52.2295,52.2295,29024.0
2021-09-10 14:25:00,57.14,57.2,57.1,57.13,36116.0,52.2295,52.2843,52.1929,52.2203,36116.0
2021-09-10 14:30:00,57.13,57.16,57.04,57.04,37338.0,52.2203,52.2478,52.1381,52.1381,37338.0
2021-09-10 14:35:00,57.05,57.1,57.04,57.09,30415.0,52.1472,52.1929,52.1381,52.1838,30415.0
2021-09-10 14:40:00,57.08,57.18,57.05,57.16,39812.0,52.1746,52.266,52.1472,52.2478,39812.0
2021-09-10 14:45:00,57.16,57.17,57.07,57.12,25739.0,52.2478,52.2569,52.1655,52.2112,25739.0
2021-09-10 14:50:00,57.11,57.14,57.09,57.13,24288.0,52.202,52.2295,52.1838,52.2203,24288.0
2021-09-10 14:55:00,57.13,57.17,57.1,57.14,33670.0,52.2203,52.2569,52.1929,52.2295,33670.0
2021-09-10 15:00:00,57.15,57.15,57.08,57.09,23880.0,52.2386,52.2386,52.1746,52.1838,23880.0
2021-09-10 15:05:00,57.09,57.21,57.08,57.17,37442.0,52.1838,52.2935,52.1746,52.2569,37442.0
2021-09-10 15:10:00,57.16,57.19,57.08,57.19,43843.0,52.2478,52.2752,52.1746,52.2752,43843.0
2021-09-10 15:15:00,57.2,57.2,57.08,57.15,28893.0,52.2843,52.2843,52.1746,52.2386,28893.0
2021-09-10 15:20:00,57.16,57.16,57.09,57.1,25352.0,52.2478,52.2478,52.1838,52.1929,25352.0
2021-09-10 15:25:00,57.1,57.17,57.05,57.07,49626.0,52.1929,52.2569,52.1472,52.1655,49626.0
2021-09-10 15:30:00,57.06,57.1,57.02,57.05,48410.0,52.1563,52.1929,52.1198,52.1472,48410.0
2021-09-10 15:35:00,57.06,57.07,56.99,57.04,41955.0,52.1563,52.1655,52.0924,52.1381,41955.0
2021-09-10 15:40:00,57.04,57.07,56.94,57.02,68852.0,52.1381,52.1655,52.0467,52.1198,68852.0
2021-09-10 15:45:00,57.02,57.03,56.9,56.91,69789.0,52.1198,52.1289,52.0101,52.0192,69789.0
2021-09-10 15:50:00,56.91,56.95,56.89,56.89,116402.0,52.0192,52.0558,52.001,52.001,116402.0
2021-09-10 15:55:00,56.89,56.91,56.84,56.87,188959.0,52.001,52.0192,51.9553,51.9827,188959.0
2021-09-13 09:30:00,57.63,58.01,57.6,57.82,116903.0,52.6774,53.0247,52.6499,52.851,116903.0
2021-09-13 09:35:00,57.83,58.0,57.73,57.96,74794.0,52.8602,53.0156,52.7688,52.979,74794.0
2021-09-13 09:40:00,57.97,58.06,57.83,57.9,182025.0,52.9881,53.0704,52.8602,52.9242,182025.0
2021-09-13 09:45:00,57.89,58.1,57.81,57.97,108218.0,52.915,53.107,52.8419,52.9881,108218.0
2021-09-13 09:50:00,57.98,58.47,57.98,58.45,81958.0,52.9973,53.4452,52.9973,53.4269,81958.0
2021-09-13 09:55:00,58.44,58.5,58.03,58.03,47431.0,53.4177,53.4726,53.043,53.043,47431.0
2021-09-13 10:00:00,58.01,58.18,57.89,58.06,78914.0,53.0247,53.1801,52.915,53.0704,78914.0
2021-09-13 10:05:00,58.06,58.06,57.76,57.76,43281.0,53.0704,53.0704,52.7962,52.7962,43281.0
2021-09-13 10:10:00,57.77,57.92,57.58,57.9,78398.0,52.8053,52.9424,52.6317,52.9242,78398.0
2021-09-13 10:15:00,57.93,58.42,57.93,58.42,54002.0,52.9516,53.3995,52.9516,53.3995,54002.0
2021-09-13 10:20:00,58.43,58.47,58.3,58.34,45358.0,53.4086,53.4452,53.2898,53.3263,45358.0
2021-09-13 10:25:00,58.33,58.49,58.32,58.38,51202.0,53.3172,53.4635,53.3081,53.3629,51202.0
2021-09-13 10:30:00,58.37,58.38,58.19,58.3,51601.0,53.3538,53.3629,53.1892,53.2898,51601.0
2021-09-13 10:35:00,58.29,58.42,58.23,58.41,72459.0,53.2806,53.3995,53.2258,53.3903,72459.0
2021-09-13 10:40:00,58.41,58.52,58.33,58.49,52398.0,53.3903,53.4909,53.3172,53.4635,52398.0
2021-09-13 10:45:00,58.51,58.55,58.35,58.36,74828.0,53.4817,53.5183,53.3355,53.3446,74828.0
2021-09-13 10:50:00,58.33,58.35,58.18,58.25,60984.0,53.3172,53.3355,53.1801,53.2441,60984.0
2021-09-13 10:55:00,58.24,58.37,58.21,58.31,51463.0,53.2349,53.3538,53.2075,53.2989,51463.0
2021-09-13 11:00:00,58.32,58.34,58.11,58.24,38281.0,53.3081,53.3263,53.1161,53.2349,38281.0
2021-09-13 11:05:00,58.25,58.44,58.25,58.39,18953.0,53.2441,53.4177,53.2441,53.372,18953.0
2021-09-13 11:10:00,58.38,58.38,57.98,58.01,50797.0,53.3629,53.3629,52.9973,53.0247,50797.0
2021-09-13 11:15:00,58.01,58.07,57.89,58.0,26610.0,53.0247,53.0795,52.915,53.0156,26610.0
2021-09-13 11:20:00,57.99,58.24,57.97,58.23,28888.0,53.0064,53.2349,52.9881,53.2258,28888.0
2021-09-13 11:25:00,58.21,58.35,58.18,58.33,34614.0,53.2075,53.3355,53.1801,53.3172,34614.0
2021-09-13 11:30:00,58.36,58.46,58.32,58.44,25345.0,53.3446,53.436,53.3081,53.4177,25345.0
2021-09-13 11:35:00,58.43,58.56,58.39,58.56,26759.0,53.4086,53.5274,53.372,53.5274,26759.0
2021-09-13 11:40:00,58.57,58.59,58.42,58.45,23207.0,53.5366,53.5549,53.3995,53.4269,23207.0
2021-09-13 11:45:00,58.44,58.47,58.28,58.39,61642.0,53.4177,53.4452,53.2715,53.372,61642.0
2021-09-13 11:50:00,58.39,58.43,58.33,58.42,43337.0,53.372,53.4086,53.3172,53.3995,43337.0
2021-09-13 11:55:00,58.41,58.49,58.4,58.47,33462.0,53.3903,53.4635,53.3812,53.4452,33462.0
2021-09-13 12:00:00,58.47,58.49,58.31,58.41,27709.0,53.4452,53.4635,53.2989,53.3903,27709.0
2021-09-13 12:05:00,58.4,58.46,58.37,58.38,19633.0,53.3812,53.436,53.3538,53.3629,19633.0
2021-09-13 12:10:00,58.4,58.49,58.4,58.45,28235.0,53.3812,53.4635,53.3812,53.4269,28235.0
2021-09-13 12:15:00,58.45,58.45,58.34,58.39,19243.0,53.4269,53.4269,53.3263,53.372,19243.0
2021-09-13 12:20:00,58.4,58.5,58.39,58.48,14524.0,53.3812,53.4726,53.372,53.4543,14524.0
2021-09-13 12:25:00,58.48,58.49,58.28,58.33,29569.0,53.4543,53.4635,53.2715,53.3172,29569.0
2021-09-13 12:30:00,58.36,58.48,58.35,58.42,73466.0,53.3446,53.4543,53.3355,53.3995,73466.0
2021-09-13 12:35:00,58.43,58.43,58.36,58.41,29276.0,53.4086,53.4086,53.3446,53.3903,29276.0
2021-09-13 12:40:00,58.41,58.43,58.23,58.23,27923.0,53.3903,53.4086,53.2258,53.2258,27923.0
2021-09-13 12:45:00,58.23,58.3,58.19,58.21,55596.0,53.2258,53.2898,53.1892,53.2075,55596.0
2021-09-13 12:50:00,58.21,58.26,58.19,58.22,23128.0,53.2075,53.2532,53.1892,53.2167,23128.0
2021-09-13 12:55:00,58.21,58.34,58.19,58.33,64827.0,53.2075,53.3263,53.1892,53.3172,64827.0
2021-09-13 13:00:00,58.32,58.34,58.25,58.3,56321.0,53.3081,53.3263,53.2441,53.2898,56321.0
2021-09-13 13:05:00,58.33,58.43,58.32,58.41,17303.0,53.3172,53.4086,53.3081,53.3903,17303.0
2021-09-13 13:10:00,58.4,58.43,58.28,58.28,17707.0,53.3812,53.4086,53.2715,53.2715,17707.0
2021-09-13 13:15:00,58.27,58.33,58.23,58.28,16327.0,53.2624,53.3172,53.2258,53.2715,16327.0
2021-09-13 13:20:00,58.28,58.3,58.24,58.28,13454.0,53.2715,53.2898,53.2349,53.2715,13454.0
2021-09-13 13:25:00,58.28,58.29,58.15,58.18,22061.0,53.2715,53.2806,53.1527,53.1801,22061.0
2021-09-13 13:30:00,58.18,58.22,58.11,58.21,18447.0,53.1801,53.2167,53.1161,53.2075,18447.0
2021-09-13 13:35:00,58.21,58.29,58.2,58.27,10394.0,53.2075,53.2806,53.1984,53.2624,10394.0
2021-09-13 13:40:00,58.26,58.3,58.19,58.21,17003.0,53.2532,53.2898,53.1892,53.2075,17003.0
2021-09-13 13:45:00,58.21,58.3,58.2,58.27,24303.0,53.2075,53.2898,53.1984,53.2624,24303.0
2021-09-13 13:50:00,58.26,58.32,58.2,58.3,22758.0,53.2532,53.3081,53.1984,53.2898,22758.0
2021-09-13 13:55:00,58.3,58.34,58.25,58.34,10351.0,53.2898,53.3263,53.2441,53.3263,10351.0
2021-09-13 14:00:00,58.33,58.46,58.32,58.41,61038.0,53.3172,53.436,53.3081,53.3903,61038.0
2021-09-13 14:05:00,58.41,58.45,58.36,58.4,18078.0,53.3903,53.4269,53.3446,53.3812,18078.0
2021-09-13 14:10:00,58.39,58.39,58.19,58.19,18254.0,53.372,53.372,53.1892,53.1892,18254.0
2021-09-13 14:15:00,58.19,58.23,58.11,58.17,20248.0,53.1892,53.2258,53.1161,53.171,20248.0
2021-09-13 14:20:00,58.17,58.17,58.07,58.09,20086.0,53.171,53.171,53.0795,53.0978,20086.0
2021-09-13 14:25:00,58.09,58.23,58.08,58.22,23167.0,53.0978,53.2258,53.0887,53.2167,23167.0
2021-09-13 14:30:00,58.22,58.22,58.1,58.11,39298.0,53.2167,53.2167,53.107,53.1161,39298.0
2021-09-13 14:35:00,58.1,58.16,58.08,58.1,22372.0,53.107,53.1618,53.0887,53.107,22372.0
2021-09-13 14:40:00,58.11,58.23,58.1,58.23,16819.0,53.1161,53.2258,53.107,53.2258,16819.0
2021-09-13 14:45:00,58.22,58.37,58.18,58.33,20599.0,53.2167,53.3538,53.1801,53.3172,20599.0
2021-09-13 14:50:00,58.32,58.37,58.28,58.29,18094.0,53.3081,53.3538,53.2715,53.2806,18094.0
2021-09-13 14:55:00,58.28,58.36,58.26,58.36,17632.0,53.2715,53.3446,53.2532,53.3446,17632.0
2021-09-13 15:00:00,58.35,58.35,58.05,58.06,19044.0,53.3355,53.3355,53.0613,53.0704,19044.0
2021-09-13 15:05:00,58.06,58.12,57.99,58.07,37209.0,53.0704,53.1252,53.0064,53.0795,37209.0
2021-09-13 15:10:00,58.09,58.25,58.09,58.21,29965.0,53.0978,53.2441,53.0978,53.2075,29965.0
2021-09-13 15:15:00,58.2,58.25,58.14,58.23,37251.0,53.1984,53.2441,53.1435,53.2258,37251.0
2021-09-13 15:20:00,58.23,58.36,58.17,58.32,34846.0,53.2258,53.3446,53.171,53.3081,34846.0
2021-09-13 15:25:00,58.32,58.39,58.26,58.38,35896.0,53.3081,53.372,53.2532,53.3629,35896.0
2021-09-13 15:30:00,58.38,58.43,58.32,58.4,41377.0,53.3629,53.4086,53.3081,53.3812,41377.0
2021-09-13 15:35:00,58.4,58.42,58.36,58.37,79157.0,53.3812,53.3995,53.3446,53.3538,79157.0
2021-09-13 15:40:00,58.37,58.4,58.33,58.34,29685.0,53.3538,53.3812,53.3172,53.3263,29685.0
2021-09-13 15:45:00,58.34,58.42,58.33,58.39,56621.0,53.3263,53.3995,53.3172,53.372,56621.0
2021-09-13 15:50:00,58.39,58.5,58.37,58.48,107575.0,53.372,53.4726,53.3538,53.4543,107575.0
2021-09-13 15:55:00,58.48,58.64,58.47,58.63,294669.0,53.4543,53.6006,53.4452,53.5914,294669.0
2021-09-14 09:30:00,59.32,59.34,58.63,58.78,139837.0,54.2221,54.2404,53.5914,53.7285,139837.0
2021-09-14 09:35:00,58.79,59.09,58.61,59.03,60639.0,53.7377,54.0119,53.5731,53.957,60639.0
2021-09-14 09:40:00,59.04,59.1,58.72,58.79,47235.0,53.9662,54.021,53.6737,53.7377,47235.0
2021-09-14 09:45:00,58.79,59.0,58.69,58.72,40812.0,53.7377,53.9296,53.6463,53.6737,40812.0
2021-09-14 09:50:00,58.72,58.97,58.72,58.86,26753.0,53.6737,53.9022,53.6737,53.8017,26753.0
2021-09-14 09:55:00,58.88,58.92,58.4,58.41,47920.0,53.8199,53.8565,53.3812,53.3903,47920.0
2021-09-14 10:00:00,58.41,58.41,58.11,58.22,49394.0,53.3903,53.3903,53.1161,53.2167,49394.0
2021-09-14 10:05:00,58.22,58.47,58.22,58.46,55854.0,53.2167,53.4452,53.2167,53.436,55854.0
2021-09-14 10:10:00,58.47,58.49,58.25,58.28,33337.0,53.4452,53.4635,53.2441,53.2715,33337.0
2021-09-14 10:15:00,58.26,58.42,58.25,58.38,27755.0,53.2532,53.3995,53.2441,53.3629,27755.0
2021-09-14 10:20:00,58.41,58.43,58.1,58.12,32356.0,53.3903,53.4086,53.107,53.1252,32356.0
2021-09-14 10:25:00,58.11,58.17,58.07,58.13,37856.0,53.1161,53.171,53.0795,53.1344,37856.0
2021-09-14 10:30:00,58.12,58.12,57.97,57.99,46906.0,53.1252,53.1252,52.9881,53.0064,46906.0
2021-09-14 10:35:00,58.0,58.09,57.94,58.0,29978.0,53.0156,53.0978,52.9607,53.0156,29978.0
2021-09-14 10:40:00,58.0,58.0,57.9,57.98,24223.0,53.0156,53.0156,52.9242,52.9973,24223.0
2021-09-14 10:45:00,57.98,58.26,57.97,58.25,27486.0,52.9973,53.2532,52.9881,53.2441,27486.0
2021-09-14 10:50:00,58.25,58.35,58.13,58.35,32713.0,53.2441,53.3355,53.1344,53.3355,32713.0
2021-09-14 10:55:00,58.34,58.34,58.01,58.01,53319.0,53.3263,53.3263,53.0247,53.0247,53319.0
2021-09-14 11:00:00,58.0,58.05,57.94,57.95,38182.0,53.0156,53.0613,52.9607,52.9699,38182.0
2021-09-14 11:05:00,57.94,58.01,57.91,58.01,31552.0,52.9607,53.0247,52.9333,53.0247,31552.0
2021-09-14 11:10:00,58.01,58.13,57.95,58.12,35225.0,53.0247,53.1344,52.9699,53.1252,35225.0
2021-09-14 11:15:00,58.13,58.13,58.01,58.01,16104.0,53.1344,53.1344,53.0247,53.0247,16104.0
2021-09-14 11:20:00,58.0,58.04,57.9,58.02,27725.0,53.0156,53.0521,52.9242,53.0338,27725.0
2021-09-14 11:25:00,58.04,58.05,57.93,57.97,25357.0,53.0521,53.0613,52.9516,52.9881,25357.0
2021-09-14 11:30:00,57.97,57.99,57.92,57.99,27358.0,52.9881,53.0064,52.9424,53.0064,27358.0
2021-09-14 11:35:00,57.99,57.99,57.83,57.94,34473.0,53.0064,53.0064,52.8602,52.9607,34473.0
2021-09-14 11:40:00,57.93,57.96,57.87,57.95,27805.0,52.9516,52.979,52.8967,52.9699,27805.0
2021-09-14 11:45:00,57.94,57.95,57.82,57.9,58364.0,52.9607,52.9699,52.851,52.9242,58364.0
2021-09-14 11:50:00,57.9,57.95,57.79,57.89,33788.0,52.9242,52.9699,52.8236,52.915,33788.0
2021-09-14 11:55:00,57.89,58.0,57.89,57.99,22509.0,52.915,53.0156,52.915,53.0064,22509.0
2021-09-14 12:00:00,57.98,58.16,57.93,58.14,24048.0,52.9973,53.1618,52.9516,53.1435,24048.0
2021-09-14 12:05:00,58.15,58.15,58.07,58.14,7535.0,53.1527,53.1527,53.0795,53.1435,7535.0
2021-09-14 12:10:00,58.14,58.19,58.13,58.15,11227.0,53.1435,53.1892,53.1344,53.1527,11227.0
2021-09-14 12:15:00,58.17,58.2,58.09,58.12,14334.0,53.171,53.1984,53.0978,53.1252,14334.0
2021-09-14 12:20:00,58.11,58.16,58.1,58.15,12001.0,53.1161,53.1618,53.107,53.1527,12001.0
2021-09-14 12:25:00,58.14,58.18,58.11,58.13,18301.0,53.1435,53.1801,53.1161,53.1344,18301.0
2021-09-14 12:30:00,58.13,58.19,58.08,58.13,17636.0,53.1344,53.1892,53.0887,53.1344,17636.0
2021-09-14 12:35:00,58.13,58.13,58.02,58.06,16903.0,53.1344,53.1344,53.0338,53.0704,16903.0
2021-09-14 12:40:00,58.07,58.07,58.01,58.04,9690.0,53.0795,53.0795,53.0247,53.0521,9690.0
2021-09-14 12:45:00,58.04,58.12,58.0,58.1,18515.0,53.0521,53.1252,53.0156,53.107,18515.0
2021-09-14 12:50:00,58.09,58.11,57.99,58.01,12807.0,53.0978,53.1161,53.0064,53.0247,12807.0
2021-09-14 12:55:00,58.0,58.02,57.9,57.94,43787.0,53.0156,53.0338,52.9242,52.9607,43787.0
2021-09-14 13:00:00,57.92,57.95,57.86,57.88,23985.0,52.9424,52.9699,52.8876,52.9059,23985.0
2021-09-14 13:05:00,57.88,57.88,57.83,57.88,27394.0,52.9059,52.9059,52.8602,52.9059,27394.0
2021-09-14 13:10:00,57.88,57.9,57.82,57.89,32033.0,52.9059,52.9242,52.851,52.915,32033.0
2021-09-14 13:15:00,57.88,57.98,57.88,57.98,26163.0,52.9059,52.9973,52.9059,52.9973,26163.0
2021-09-14 13:20:00,57.98,58.06,57.97,58.02,18688.0,52.9973,53.0704,52.9881,53.0338,18688.0
2021-09-14 13:25:00,58.02,58.03,57.97,58.0,13140.0,53.0338,53.043,52.9881,53.0156,13140.0
2021-09-14 13:30:00,58.0,58.0,57.91,57.98,23704.0,53.0156,53.0156,52.9333,52.9973,23704.0
2021-09-14 13:35:00,57.98,58.06,57.96,58.05,10857.0,52.9973,53.0704,52.979,53.0613,10857.0
2021-09-14 13:40:00,58.06,58.1,58.05,58.1,26721.0,53.0704,53.107,53.0613,53.107,26721.0
2021-09-14 13:45:00,58.1,58.1,57.99,58.01,18596.0,53.107,53.107,53.0064,53.0247,18596.0
2021-09-14 13:50:00,58.01,58.06,57.97,58.06,9075.0,53.0247,53.0704,52.9881,53.0704,9075.0
2021-09-14 13:55:00,58.06,58.06,58.02,58.03,24533.0,53.0704,53.0704,53.0338,53.043,24533.0
2021-09-14 14:00:00,58.02,58.05,57.95,58.0,85754.0,53.0338,53.0613,52.9699,53.0156,85754.0
2021-09-14 14:05:00,58.01,58.01,57.89,57.9,25683.0,53.0247,53.0247,52.915,52.9242,25683.0
2021-09-14 14:10:00,57.9,57.92,57.85,57.86,13131.0,52.9242,52.9424,52.8785,52.8876,13131.0
2021-09-14 14:15:00,57.86,57.86,57.8,57.81,14409.0,52.8876,52.8876,52.8328,52.8419,14409.0
2021-09-14 14:20:00,57.81,57.82,57.77,57.78,15432.0,52.8419,52.851,52.8053,52.8145,15432.0
2021-09-14 14:25:00,57.78,57.79,57.67,57.73,31117.0,52.8145,52.8236,52.7139,52.7688,31117.0
2021-09-14 14:30:00,57.72,57.72,57.62,57.64,23699.0,52.7596,52.7596,52.6682,52.6865,23699.0
2021-09-14 14:35:00,57.64,57.73,57.62,57.71,29659.0,52.6865,52.7688,52.6682,52.7505,29659.0
2021-09-14 14:40:00,57.71,57.82,57.71,57.81,16861.0,52.7505,52.851,52.7505,52.8419,16861.0
2021-09-14 14:45:00,57.8,57.81,57.64,57.65,19124.0,52.8328,52.8419,52.6865,52.6956,19124.0
2021-09-14 14:50:00,57.65,57.74,57.59,57.73,23779.0,52.6956,52.7779,52.6408,52.7688,23779.0
2021-09-14 14:55:00,57.72,57.79,57.66,57.73,23607.0,52.7596,52.8236,52.7048,52.7688,23607.0
2021-09-14 15:00:00,57.71,57.73,57.67,57.71,22293.0,52.7505,52.7688,52.7139,52.7505,22293.0
2021-09-14 15:05:00,57.71,57.79,57.7,57.72,21358.0,52.7505,52.8236,52.7413,52.7596,21358.0
2021-09-14 15:10:00,57.72,57.73,57.6,57.6,33103.0,52.7596,52.7688,52.6499,52.6499,33103.0
2021-09-14 15:15:00,57.61,57.62,57.5,57.56,28666.0,52.6591,52.6682,52.5585,52.6134,28666.0
2021-09-14 15:20:00,57.56,57.73,57.52,57.67,26096.0,52.6134,52.7688,52.5768,52.7139,26096.0
2021-09-14 15:25:00,57.66,57.71,57.58,57.59,34167.0,52.7048,52.7505,52.6317,52.6408,34167.0
2021-09-14 15:30:00,57.58,57.63,57.48,57.6,51659.0,52.6317,52.6774,52.5403,52.6499,51659.0
2021-09-14 15:35:00,57.59,57.59,57.5,57.53,45959.0,52.6408,52.6408,52.5585,52.586,45959.0
2021-09-14 15:40:00,57.52,57.57,57.44,57.52,55384.0,52.5768,52.6225,52.5037,52.5768,55384.0
2021-09-14 15:45:00,57.51,57.58,57.46,57.48,70406.0,52.5677,52.6317,52.522,52.5403,70406.0
2021-09-14 15:50:00,57.49,57.75,57.47,57.73,138187.0,52.5494,52.787,52.5311,52.7688,138187.0
2021-09-14 15:55:00,57.73,57.75,57.55,57.57,475884.0,52.7688,52.787,52.6042,52.6225,475884.0
2021-09-15 09:30:00,58.21,58.56,58.15,58.47,121874.0,53.2075,53.5274,53.1527,53.4452,121874.0
2021-09-15 09:35:00,58.47,58.77,58.33,58.7,114961.0,53.4452,53.7194,53.3172,53.6554,114961.0
2021-09-15 09:40:00,58.71,58.92,58.69,58.87,90113.0,53.6645,53.8565,53.6463,53.8108,90113.0
2021-09-15 09:45:00,58.86,59.46,58.85,59.44,114190.0,53.8017,54.3501,53.7925,54.3318,114190.0
2021-09-15 09:50:00,59.43,59.68,59.39,59.45,145599.0,54.3227,54.5512,54.2861,54.341,145599.0
2021-09-15 09:55:00,59.48,59.56,59.31,59.45,52788.0,54.3684,54.4415,54.213,54.341,52788.0
2021-09-15 10:00:00,59.46,59.56,59.39,59.46,106967.0,54.3501,54.4415,54.2861,54.3501,106967.0
2021-09-15 10:05:00,59.47,59.49,59.16,59.18,58783.0,54.3592,54.3775,54.0759,54.0942,58783.0
2021-09-15 10:10:00,59.16,59.27,58.85,58.9,75800.0,54.0759,54.1764,53.7925,53.8382,75800.0
2021-09-15 10:15:00,58.92,58.96,58.81,58.9,159994.0,53.8565,53.8931,53.756,53.8382,159994.0
2021-09-15 10:20:00,58.9,59.01,58.72,59.01,127486.0,53.8382,53.9388,53.6737,53.9388,127486.0
2021-09-15 10:25:00,59.01,59.1,59.0,59.01,56033.0,53.9388,54.021,53.9296,53.9388,56033.0
2021-09-15 10:30:00,59.02,59.18,59.0,59.01,79272.0,53.9479,54.0942,53.9296,53.9388,79272.0
2021-09-15 10:35:00,59.0,59.04,58.78,58.83,66305.0,53.9296,53.9662,53.7285,53.7742,66305.0
2021-09-15 10:40:00,58.82,58.84,58.58,58.58,78353.0,53.7651,53.7834,53.5457,53.5457,78353.0
2021-09-15 10:45:00,58.58,58.83,58.57,58.69,64772.0,53.5457,53.7742,53.5366,53.6463,64772.0
2021-09-15 10:50:00,58.7,58.81,58.55,58.55,67694.0,53.6554,53.756,53.5183,53.5183,67694.0
2021-09-15 10:55:00,58.56,58.66,58.51,58.57,95877.0,53.5274,53.6188,53.4817,53.5366,95877.0
2021-09-15 11:00:00,58.56,58.63,58.44,58.58,77220.0,53.5274,53.5914,53.4177,53.5457,77220.0
2021-09-15 11:05:00,58.57,58.82,58.56,58.76,49657.0,53.5366,53.7651,53.5274,53.7102,49657.0
2021-09-15 11:10:00,58.75,58.81,58.72,58.78,57908.0,53.7011,53.756,53.6737,53.7285,57908.0
2021-09-15 11:15:00,58.78,58.92,58.75,58.87,79821.0,53.7285,53.8565,53.7011,53.8108,79821.0
2021-09-15 11:20:00,58.87,58.89,58.77,58.81,94475.0,53.8108,53.8291,53.7194,53.756,94475.0
2021-09-15 11:25:00,58.81,58.92,58.79,58.8,52170.0,53.756,53.8565,53.7377,53.7468,52170.0
2021-09-15 11:30:00,58.8,58.81,58.64,58.75,74252.0,53.7468,53.756,53.6006,53.7011,74252.0
2021-09-15 11:35:00,58.73,58.89,58.73,58.87,71010.0,53.6828,53.8291,53.6828,53.8108,71010.0
2021-09-15 11:40:00,58.87,58.97,58.86,58.95,86050.0,53.8108,53.9022,53.8017,53.8839,86050.0
2021-09-15 11:45:00,58.96,58.99,58.75,58.8,60828.0,53.8931,53.9205,53.7011,53.7468,60828.0
2021-09-15 11:50:00,58.81,58.83,58.75,58.8,34448.0,53.756,53.7742,53.7011,53.7468,34448.0
2021-09-15 11:55:00,58.8,58.91,58.78,58.91,40400.0,53.7468,53.8474,53.7285,53.8474,40400.0
2021-09-15 12:00:00,58.9,58.93,58.62,58.65,44466.0,53.8382,53.8656,53.5823,53.6097,44466.0
2021-09-15 12:05:00,58.65,58.66,58.55,58.59,25188.0,53.6097,53.6188,53.5183,53.5549,25188.0
2021-09-15 12:10:00,58.59,58.7,58.59,58.67,37522.0,53.5549,53.6554,53.5549,53.628,37522.0
2021-09-15 12:15:00,58.69,58.76,58.69,58.72,37775.0,53.6463,53.7102,53.6463,53.6737,37775.0
2021-09-15 12:20:00,58.72,58.84,58.71,58.83,47392.0,53.6737,53.7834,53.6645,53.7742,47392.0
2021-09-15 12:25:00,58.83,58.88,58.73,58.73,29994.0,53.7742,53.8199,53.6828,53.6828,29994.0
2021-09-15 12:30:00,58.74,58.81,58.73,58.75,35188.0,53.692,53.756,53.6828,53.7011,35188.0
2021-09-15 12:35:00,58.76,58.79,58.7,58.77,30780.0,53.7102,53.7377,53.6554,53.7194,30780.0
2021-09-15 12:40:00,58.79,58.92,58.78,58.88,45774.0,53.7377,53.8565,53.7285,53.8199,45774.0
2021-09-15 12:45:00,58.89,58.89,58.75,58.82,26334.0,53.8291,53.8291,53.7011,53.7651,26334.0
2021-09-15 12:50:00,58.81,58.88,58.78,58.86,27136.0,53.756,53.8199,53.7285,53.8017,27136.0
2021-09-15 12:55:00,58.88,58.92,58.84,58.9,30127.0,53.8199,53.8565,53.7834,53.8382,30127.0
2021-09-15 13:00:00,58.91,58.94,58.87,58.93,29649.0,53.8474,53.8748,53.8108,53.8656,29649.0
2021-09-15 13:05:00,58.94,58.99,58.88,58.89,29843.0,53.8748,53.9205,53.8199,53.8291,29843.0
2021-09-15 13:10:00,58.9,58.92,58.85,58.92,27539.0,53.8382,53.8565,53.7925,53.8565,27539.0
2021-09-15 13:15:00,58.93,58.93,58.85,58.89,18262.0,53.8656,53.8656,53.7925,53.8291,18262.0
2021-09-15 13:20:00,58.9,58.95,58.82,58.87,21273.0,53.8382,53.8839,53.7651,53.8108,21273.0
2021-09-15 13:25:00,58.88,58.93,58.87,58.92,16112.0,53.8199,53.8656,53.8108,53.8565,16112.0
2021-09-15 13:30:00,58.93,59.0,58.92,58.98,31096.0,53.8656,53.9296,53.8565,53.9113,31096.0
2021-09-15 13:35:00,58.98,59.05,58.96,59.04,43561.0,53.9113,53.9753,53.8931,53.9662,43561.0
2021-09-15 13:40:00,59.02,59.03,58.93,59.0,18101.0,53.9479,53.957,53.8656,53.9296,18101.0
2021-09-15 13:45:00,58.99,59.04,58.97,59.04,30116.0,53.9205,53.9662,53.9022,53.9662,30116.0
2021-09-15 13:50:00,59.05,59.09,59.02,59.05,17991.0,53.9753,54.0119,53.9479,53.9753,17991.0
2021-09-15 13:55:00,59.06,59.08,59.0,59.03,30471.0,53.9845,54.0027,53.9296,53.957,30471.0
2021-09-15 14:00:00,59.03,59.09,58.99,59.02,38699.0,53.957,54.0119,53.9205,53.9479,38699.0
2021-09-15 14:05:00,59.03,59.05,58.99,59.04,27944.0,53.957,53.9753,53.9205,53.9662,27944.0
2021-09-15 14:10:00,59.05,59.11,58.99,59.03,30786.0,53.9753,54.0302,53.9205,53.957,30786.0
2021-09-15 14:15:00,59.03,59.11,59.02,59.1,49542.0,53.957,54.0302,53.9479,54.021,49542.0
2021-09-15 14:20:00,59.11,59.14,59.08,59.13,28783.0,54.0302,54.0576,54.0027,54.0485,28783.0
2021-09-15 14:25:00,59.13,59.18,59.13,59.14,18356.0,54.0485,54.0942,54.0485,54.0576,18356.0
2021-09-15 14:30:00,59.13,59.15,59.06,59.14,31409.0,54.0485,54.0667,53.9845,54.0576,31409.0
2021-09-15 14:35:00,59.15,59.21,59.14,59.15,21825.0,54.0667,54.1216,54.0576,54.0667,21825.0
2021-09-15 14:40:00,59.15,59.21,59.14,59.15,25488.0,54.0667,54.1216,54.0576,54.0667,25488.0
2021-09-15 14:45:00,59.15,59.21,59.12,59.13,21589.0,54.0667,54.1216,54.0393,54.0485,21589.0
2021-09-15 14:50:00,59.12,59.19,59.12,59.19,31725.0,54.0393,54.1033,54.0393,54.1033,31725.0
2021-09-15 14:55:00,59.19,59.22,59.17,59.21,23210.0,54.1033,54.1307,54.085,54.1216,23210.0
2021-09-15 15:00:00,59.21,59.26,59.14,59.26,53841.0,54.1216,54.1673,54.0576,54.1673,53841.0
2021-09-15 15:05:00,59.26,59.31,59.24,59.28,32448.0,54.1673,54.213,54.149,54.1856,32448.0
2021-09-15 15:10:00,59.29,59.41,59.29,59.41,41242.0,54.1947,54.3044,54.1947,54.3044,41242.0
2021-09-15 15:15:00,59.41,59.43,59.33,59.37,48415.0,54.3044,54.3227,54.2313,54.2678,48415.0
2021-09-15 15:20:00,59.37,59.39,59.26,59.32,46023.0,54.2678,54.2861,54.1673,54.2221,46023.0
2021-09-15 15:25:00,59.33,59.33,59.19,59.2,47990.0,54.2313,54.2313,54.1033,54.1124,47990.0
2021-09-15 15:30:00,59.2,59.36,59.17,59.35,85705.0,54.1124,54.2587,54.085,54.2495,85705.0
2021-09-15 15:35:00,59.35,59.39,59.31,59.37,73333.0,54.2495,54.2861,54.213,54.2678,73333.0
2021-09-15 15:40:00,59.37,59.45,59.35,59.39,82152.0,54.2678,54.341,54.2495,54.2861,82152.0
2021-09-15 15:45:00,59.39,59.46,59.37,59.39,112829.0,54.2861,54.3501,54.2678,54.2861,112829.0
2021-09-15 15:50:00,59.4,59.5,59.37,59.39,250082.0,54.2952,54.3867,54.2678,54.2861,250082.0
2021-09-15 15:55:00,59.4,59.58,59.39,59.57,509757.0,54.2952,54.4598,54.2861,54.4506,509757.0
2021-09-16 09:30:00,59.54,59.72,59.17,59.17,109528.0,54.4232,54.5877,54.085,54.085,109528.0
2021-09-16 09:35:00,59.13,59.44,59.01,59.44,41562.0,54.0485,54.3318,53.9388,54.3318,41562.0
2021-09-16 09:40:00,59.42,59.48,59.17,59.29,41854.0,54.3135,54.3684,54.085,54.1947,41854.0
2021-09-16 09:45:00,59.3,59.3,59.06,59.3,58059.0,54.2038,54.2038,53.9845,54.2038,58059.0
2021-09-16 09:50:00,59.29,59.47,59.05,59.12,62205.0,54.1947,54.3592,53.9753,54.0393,62205.0
2021-09-16 09:55:00,59.12,59.21,58.98,59.19,49818.0,54.0393,54.1216,53.9113,54.1033,49818.0
2021-09-16 10:00:00,59.18,59.3,59.08,59.09,50129.0,54.0942,54.2038,54.0027,54.0119,50129.0
2021-09-16 10:05:00,59.1,59.21,58.91,59.16,41095.0,54.021,54.1216,53.8474,54.0759,41095.0
2021-09-16 10:10:00,59.15,59.26,59.06,59.07,36348.0,54.0667,54.1673,53.9845,53.9936,36348.0
2021-09-16 10:15:00,59.07,59.18,59.04,59.09,28915.0,53.9936,54.0942,53.9662,54.0119,28915.0
2021-09-16 10:20:00,59.09,59.25,59.05,59.21,32404.0,54.0119,54.1581,53.9753,54.1216,32404.0
2021-09-16 10:25:00,59.2,59.25,59.13,59.22,27783.0,54.1124,54.1581,54.0485,54.1307,27783.0
2021-09-16 10:30:00,59.21,59.34,59.16,59.32,17847.0,54.1216,54.2404,54.0759,54.2221,17847.0
2021-09-16 10:35:00,59.35,59.38,59.22,59.31,32487.0,54.2495,54.277,54.1307,54.213,32487.0
2021-09-16 10:40:00,59.31,59.31,59.06,59.15,48294.0,54.213,54.213,53.9845,54.0667,48294.0
2021-09-16 10:45:00,59.14,59.29,59.1,59.16,51790.0,54.0576,54.1947,54.021,54.0759,51790.0
2021-09-16 10:50:00,59.16,59.16,58.91,58.91,60921.0,54.0759,54.0759,53.8474,53.8474,60921.0
2021-09-16 10:55:00,58.91,58.99,58.84,58.98,49886.0,53.8474,53.9205,53.7834,53.9113,49886.0
2021-09-16 11:00:00,58.97,59.07,58.93,58.96,36968.0,53.9022,53.9936,53.8656,53.8931,36968.0
2021-09-16 11:05:00,58.95,59.09,58.92,59.07,53387.0,53.8839,54.0119,53.8565,53.9936,53387.0
2021-09-16 11:10:00,59.07,59.17,58.93,59.17,43464.0,53.9936,54.085,53.8656,54.085,43464.0
2021-09-16 11:15:00,59.17,59.17,59.02,59.06,30732.0,54.085,54.085,53.9479,53.9845,30732.0
2021-09-16 11:20:00,59.06,59.08,58.87,58.92,39634.0,53.9845,54.0027,53.8108,53.8565,39634.0
2021-09-16 11:25:00,58.91,59.02,58.89,58.92,34857.0,53.8474,53.9479,53.8291,53.8565,34857.0
2021-09-16 11:30:00,58.94,59.02,58.94,58.97,30127.0,53.8748,53.9479,53.8748,53.9022,30127.0
2021-09-16 11:35:00,58.97,58.99,58.88,58.93,31756.0,53.9022,53.9205,53.8199,53.8656,31756.0
2021-09-16 11:40:00,58.93,58.95,58.8,58.82,19811.0,53.8656,53.8839,53.7468,53.7651,19811.0
2021-09-16 11:45:00,58.8,58.85,58.75,58.8,28781.0,53.7468,53.7925,53.7011,53.7468,28781.0
2021-09-16 11:50:00,58.79,58.94,58.78,58.94,28650.0,53.7377,53.8748,53.7285,53.8748,28650.0
2021-09-16 11:55:00,58.94,58.99,58.91,58.98,25452.0,53.8748,53.9205,53.8474,53.9113,25452.0
2021-09-16 12:00:00,58.98,59.01,58.93,58.94,23340.0,53.9113,53.9388,53.8656,53.8748,23340.0
2021-09-16 12:05:00,58.94,59.02,58.93,59.02,28134.0,53.8748,53.9479,53.8656,53.9479,28134.0
2021-09-16 12:10:00,59.01,59.02,58.89,58.96,31359.0,53.9388,53.9479,53.8291,53.8931,31359.0
2021-09-16 12:15:00,58.96,59.01,58.88,59.01,24637.0,53.8931,53.9388,53.8199,53.9388,24637.0
2021-09-16 12:20:00,59.03,59.09,58.98,59.03,38616.0,53.957,54.0119,53.9113,53.957,38616.0
2021-09-16 12:25:00,59.03,59.07,59.01,59.04,24779.0,53.957,53.9936,53.9388,53.9662,24779.0
2021-09-16 12:30:00,59.04,59.11,59.04,59.11,21326.0,53.9662,54.0302,53.9662,54.0302,21326.0
2021-09-16 12:35:00,59.11,59.18,59.1,59.15,17169.0,54.0302,54.0942,54.021,54.0667,17169.0
2021-09-16 12:40:00,59.15,59.24,59.11,59.22,41542.0,54.0667,54.149,54.0302,54.1307,41542.0
2021-09-16 12:45:00,59.22,59.27,59.21,59.25,26591.0,54.1307,54.1764,54.1216,54.1581,26591.0
2021-09-16 12:50:00,59.26,59.29,59.19,59.2,28051.0,54.1673,54.1947,54.1033,54.1124,28051.0
2021-09-16 12:55:00,59.19,59.27,59.19,59.23,23305.0,54.1033,54.1764,54.1033,54.1399,23305.0
2021-09-16 13:00:00,59.23,59.25,59.2,59.22,11819.0,54.1399,54.1581,54.1124,54.1307,11819.0
2021-09-16 13:05:00,59.22,59.23,59.19,59.2,13141.0,54.1307,54.1399,54.1033,54.1124,13141.0
2021-09-16 13:10:00,59.19,59.23,59.18,59.2,15601.0,54.1033,54.1399,54.0942,54.1124,15601.0
2021-09-16 13:15:00,59.19,59.24,59.15,59.23,21038.0,54.1033,54.149,54.0667,54.1399,21038.0
2021-09-16 13:20:00,59.24,59.26,59.12,59.13,18027.0,54.149,54.1673,54.0393,54.0485,18027.0
2021-09-16 13:25:00,59.13,59.2,59.12,59.19,15964.0,54.0485,54.1124,54.0393,54.1033,15964.0
2021-09-16 13:30:00,59.19,59.21,59.13,59.16,23042.0,54.1033,54.1216,54.0485,54.0759,23042.0
2021-09-16 13:35:00,59.16,59.19,59.11,59.19,16535.0,54.0759,54.1033,54.0302,54.1033,16535.0
2021-09-16 13:40:00,59.18,59.23,59.16,59.23,17236.0,54.0942,54.1399,54.0759,54.1399,17236.0
2021-09-16 13:45:00,59.23,59.25,59.19,59.22,21188.0,54.1399,54.1581,54.1033,54.1307,21188.0
2021-09-16 13:50:00,59.23,59.43,59.22,59.43,32302.0,54.1399,54.3227,54.1307,54.3227,32302.0
2021-09-16 13:55:00,59.43,59.47,59.42,59.43,27217.0,54.3227,54.3592,54.3135,54.3227,27217.0
2021-09-16 14:00:00,59.43,59.45,59.36,59.43,31825.0,54.3227,54.341,54.2587,54.3227,31825.0
2021-09-16 14:05:00,59.45,59.45,59.39,59.41,20386.0,54.341,54.341,54.2861,54.3044,20386.0
2021-09-16 14:10:00,59.41,59.57,59.4,59.5,28856.0,54.3044,54.4506,54.2952,54.3867,28856.0
2021-09-16 14:15:00,59.5,59.57,59.49,59.5,27565.0,54.3867,54.4506,54.3775,54.3867,27565.0
2021-09-16 14:20:00,59.51,59.53,59.46,59.49,26583.0,54.3958,54.4141,54.3501,54.3775,26583.0
2021-09-16 14:25:00,59.49,59.52,59.44,59.5,23240.0,54.3775,54.4049,54.3318,54.3867,23240.0
2021-09-16 14:30:00,59.51,59.54,59.49,59.52,21714.0,54.3958,54.4232,54.3775,54.4049,21714.0
2021-09-16 14:35:00,59.52,59.53,59.45,59.47,17696.0,54.4049,54.4141,54.341,54.3592,17696.0
2021-09-16 14:40:00,59.48,59.48,59.41,59.44,29477.0,54.3684,54.3684,54.3044,54.3318,29477.0
2021-09-16 14:45:00,59.43,59.45,59.39,59.44,23707.0,54.3227,54.341,54.2861,54.3318,23707.0
2021-09-16 14:50:00,59.44,59.51,59.41,59.51,24402.0,54.3318,54.3958,54.3044,54.3958,24402.0
2021-09-16 14:55:00,59.51,59.54,59.46,59.51,30100.0,54.3958,54.4232,54.3501,54.3958,30100.0
2021-09-16 15:00:00,59.51,59.52,59.46,59.51,36828.0,54.3958,54.4049,54.3501,54.3958,36828.0
2021-09-16 15:05:00,59.51,59.61,59.51,59.58,27221.0,54.3958,54.4872,54.3958,54.4598,27221.0
2021-09-16 15:10:00,59.58,59.63,59.57,59.58,20267.0,54.4598,54.5055,54.4506,54.4598,20267.0
2021-09-16 15:15:00,59.58,59.58,59.45,59.54,32285.0,54.4598,54.4598,54.341,54.4232,32285.0
2021-09-16 15:20:00,59.54,59.57,59.46,59.46,32156.0,54.4232,54.4506,54.3501,54.3501,32156.0
2021-09-16 15:25:00,59.45,59.48,59.34,59.36,43576.0,54.341,54.3684,54.2404,54.2587,43576.0
2021-09-16 15:30:00,59.36,59.39,59.33,59.35,61530.0,54.2587,54.2861,54.2313,54.2495,61530.0
2021-09-16 15:35:00,59.35,59.35,59.27,59.33,46635.0,54.2495,54.2495,54.1764,54.2313,46635.0
2021-09-16 15:40:00,59.32,59.39,59.3,59.3,43224.0,54.2221,54.2861,54.2038,54.2038,43224.0
2021-09-16 15:45:00,59.31,59.32,59.19,59.2,54962.0,54.213,54.2221,54.1033,54.1124,54962.0
2021-09-16 15:50:00,59.2,59.27,59.14,59.17,84456.0,54.1124,54.1764,54.0576,54.085,84456.0
2021-09-16 15:55:00,59.18,59.18,59.05,59.09,177227.0,54.0942,54.0942,53.9753,54.0119,177227.0
2021-09-17 09:30:00,58.85,59.52,58.77,59.18,750739.0,53.7925,54.4049,53.7194,54.0942,750739.0
2021-09-17 09:35:00,59.14,59.46,59.14,59.35,54165.0,54.0576,54.3501,54.0576,54.2495,54165.0
2021-09-17 09:40:00,59.39,59.51,59.2,59.22,92581.0,54.2861,54.3958,54.1124,54.1307,92581.0
2021-09-17 09:45:00,59.28,59.45,59.23,59.33,69822.0,54.1856,54.341,54.1399,54.2313,69822.0
2021-09-17 09:50:00,59.33,59.54,59.28,59.37,28207.0,54.2313,54.4232,54.1856,54.2678,28207.0
2021-09-17 09:55:00,59.4,59.41,59.06,59.15,25641.0,54.2952,54.3044,53.9845,54.0667,25641.0
2021-09-17 10:00:00,59.14,59.27,59.03,59.15,61537.0,54.0576,54.1764,53.957,54.0667,61537.0
2021-09-17 10:05:00,59.16,59.19,58.93,58.94,33365.0,54.0759,54.1033,53.8656,53.8748,33365.0
2021-09-17 10:10:00,58.94,59.1,58.89,58.89,33853.0,53.8748,54.021,53.8291,53.8291,33853.0
2021-09-17 10:15:00,58.91,59.06,58.9,59.06,29750.0,53.8474,53.9845,53.8382,53.9845,29750.0
2021-09-17 10:20:00,59.04,59.09,58.99,59.0,14183.0,53.9662,54.0119,53.9205,53.9296,14183.0
2021-09-17 10:25:00,58.99,59.04,58.95,58.98,23657.0,53.9205,53.9662,53.8839,53.9113,23657.0
2021-09-17 10:30:00,58.97,58.99,58.85,58.94,36569.0,53.9022,53.9205,53.7925,53.8748,36569.0
2021-09-17 10:35:00,58.93,59.09,58.88,59.01,55378.0,53.8656,54.0119,53.8199,53.9388,55378.0
2021-09-17 10:40:00,59.01,59.02,58.83,58.85,30375.0,53.9388,53.9479,53.7742,53.7925,30375.0
2021-09-17 10:45:00,58.84,59.02,58.81,58.98,60514.0,53.7834,53.9479,53.756,53.9113,60514.0
2021-09-17 10:50:00,58.99,58.99,58.9,58.94,25237.0,53.9205,53.9205,53.8382,53.8748,25237.0
2021-09-17 10:55:00,58.93,58.94,58.84,58.93,30395.0,53.8656,53.8748,53.7834,53.8656,30395.0
2021-09-17 11:00:00,58.93,58.96,58.85,58.93,25010.0,53.8656,53.8931,53.7925,53.8656,25010.0
2021-09-17 11:05:00,58.93,58.95,58.86,58.87,19836.0,53.8656,53.8839,53.8017,53.8108,19836.0
2021-09-17 11:10:00,58.87,59.03,58.8,59.0,28906.0,53.8108,53.957,53.7468,53.9296,28906.0
2021-09-17 11:15:00,59.01,59.14,59.0,59.12,25656.0,53.9388,54.0576,53.9296,54.0393,25656.0
2021-09-17 11:20:00,59.11,59.15,59.04,59.04,12856.0,54.0302,54.0667,53.9662,53.9662,12856.0
2021-09-17 11:25:00,59.03,59.07,58.92,58.95,29829.0,53.957,53.9936,53.8565,53.8839,29829.0
2021-09-17 11:30:00,58.94,59.04,58.86,59.04,36205.0,53.8748,53.9662,53.8017,53.9662,36205.0
2021-09-17 11:35:00,59.04,59.13,58.99,59.09,14402.0,53.9662,54.0485,53.9205,54.0119,14402.0
2021-09-17 11:40:00,59.09,59.13,58.96,58.99,17071.0,54.0119,54.0485,53.8931,53.9205,17071.0
2021-09-17 11:45:00,58.99,59.11,58.94,59.08,18011.0,53.9205,54.0302,53.8748,54.0027,18011.0
2021-09-17 11:50:00,59.07,59.07,59.0,59.05,18948.0,53.9936,53.9936,53.9296,53.9753,18948.0
2021-09-17 11:55:00,59.06,59.13,59.02,59.07,14621.0,53.9845,54.0485,53.9479,53.9936,14621.0
2021-09-17 12:00:00,59.07,59.1,58.91,58.95,21762.0,53.9936,54.021,53.8474,53.8839,21762.0
2021-09-17 12:05:00,58.95,59.0,58.92,58.96,14382.0,53.8839,53.9296,53.8565,53.8931,14382.0
2021-09-17 12:10:00,58.97,59.05,58.96,59.05,21011.0,53.9022,53.9753,53.8931,53.9753,21011.0
2021-09-17 12:15:00,59.05,59.09,59.01,59.05,20445.0,53.9753,54.0119,53.9388,53.9753,20445.0
2021-09-17 12:20:00,59.05,59.08,58.98,59.08,19495.0,53.9753,54.0027,53.9113,54.0027,19495.0
2021-09-17 12:25:00,59.08,59.08,59.01,59.01,12181.0,54.0027,54.0027,53.9388,53.9388,12181.0
2021-09-17 12:30:00,59.01,59.12,59.01,59.02,25256.0,53.9388,54.0393,53.9388,53.9479,25256.0
2021-09-17 12:35:00,59.03,59.11,59.03,59.11,20576.0,53.957,54.0302,53.957,54.0302,20576.0
2021-09-17 12:40:00,59.11,59.12,59.03,59.08,17256.0,54.0302,54.0393,53.957,54.0027,17256.0
2021-09-17 12:45:00,59.08,59.08,59.0,59.03,23281.0,54.0027,54.0027,53.9296,53.957,23281.0
2021-09-17 12:50:00,59.03,59.09,58.96,58.98,24641.0,53.957,54.0119,53.8931,53.9113,24641.0
2021-09-17 12:55:00,58.97,59.03,58.86,58.89,35799.0,53.9022,53.957,53.8017,53.8291,35799.0
2021-09-17 13:00:00,58.9,58.92,58.79,58.81,27530.0,53.8382,53.8565,53.7377,53.756,27530.0
2021-09-17 13:05:00,58.82,58.87,58.81,58.85,34798.0,53.7651,53.8108,53.756,53.7925,34798.0
2021-09-17 13:10:00,58.85,58.89,58.81,58.81,23270.0,53.7925,53.8291,53.756,53.756,23270.0
2021-09-17 13:15:00,58.82,58.88,58.8,58.82,23765.0,53.7651,53.8199,53.7468,53.7651,23765.0
2021-09-17 13:20:00,58.82,58.83,58.74,58.77,34986.0,53.7651,53.7742,53.692,53.7194,34986.0
2021-09-17 13:25:00,58.78,58.78,58.7,58.75,35861.0,53.7285,53.7285,53.6554,53.7011,35861.0
2021-09-17 13:30:00,58.74,58.75,58.66,58.69,26695.0,53.692,53.7011,53.6188,53.6463,26695.0
2021-09-17 13:35:00,58.7,58.78,58.69,58.73,20643.0,53.6554,53.7285,53.6463,53.6828,20643.0
2021-09-17 13:40:00,58.73,58.78,58.72,58.75,23865.0,53.6828,53.7285,53.6737,53.7011,23865.0
2021-09-17 13:45:00,58.76,58.77,58.56,58.57,25822.0,53.7102,53.7194,53.5274,53.5366,25822.0
2021-09-17 13:50:00,58.57,58.58,58.49,58.54,34714.0,53.5366,53.5457,53.4635,53.5092,34714.0
2021-09-17 13:55:00,58.53,58.64,58.51,58.64,26547.0,53.5,53.6006,53.4817,53.6006,26547.0
2021-09-17 14:00:00,58.63,58.66,58.58,58.62,23071.0,53.5914,53.6188,53.5457,53.5823,23071.0
2021-09-17 14:05:00,58.62,58.65,58.58,58.62,26462.0,53.5823,53.6097,53.5457,53.5823,26462.0
2021-09-17 14:10:00,58.63,58.72,58.6,58.6,35401.0,53.5914,53.6737,53.564,53.564,35401.0
2021-09-17 14:15:00,58.6,58.61,58.55,58.56,32004.0,53.564,53.5731,53.5183,53.5274,32004.0
2021-09-17 14:20:00,58.57,58.69,58.55,58.67,27356.0,53.5366,53.6463,53.5183,53.628,27356.0
2021-09-17 14:25:00,58.66,58.67,58.56,58.58,35225.0,53.6188,53.628,53.5274,53.5457,35225.0
2021-09-17 14:30:00,58.58,58.58,58.49,58.53,47650.0,53.5457,53.5457,53.4635,53.5,47650.0
2021-09-17 14:35:00,58.53,58.56,58.47,58.55,36352.0,53.5,53.5274,53.4452,53.5183,36352.0
2021-09-17 14:40:00,58.54,58.75,58.54,58.74,41461.0,53.5092,53.7011,53.5092,53.692,41461.0
2021-09-17 14:45:00,58.73,58.81,58.69,58.78,41850.0,53.6828,53.756,53.6463,53.7285,41850.0
2021-09-17 14:50:00,58.78,58.81,58.67,58.7,26655.0,53.7285,53.756,53.628,53.6554,26655.0
2021-09-17 14:55:00,58.7,58.79,58.67,58.67,35279.0,53.6554,53.7377,53.628,53.628,35279.0
2021-09-17 15:00:00,58.68,59.01,58.68,58.98,178202.0,53.6371,53.9388,53.6371,53.9113,178202.0
2021-09-17 15:05:00,58.96,58.99,58.82,58.82,36107.0,53.8931,53.9205,53.7651,53.7651,36107.0
2021-09-17 15:10:00,58.81,58.85,58.7,58.73,32961.0,53.756,53.7925,53.6554,53.6828,32961.0
2021-09-17 15:15:00,58.73,58.8,58.69,58.8,32315.0,53.6828,53.7468,53.6463,53.7468,32315.0
2021-09-17 15:20:00,58.8,58.86,58.79,58.85,34355.0,53.7468,53.8017,53.7377,53.7925,34355.0
2021-09-17 15:25:00,58.84,58.84,58.74,58.82,36342.0,53.7834,53.7834,53.692,53.7651,36342.0
2021-09-17 15:30:00,58.81,58.84,58.78,58.79,46794.0,53.756,53.7834,53.7285,53.7377,46794.0
2021-09-17 15:35:00,58.78,58.83,58.69,58.73,61750.0,53.7285,53.7742,53.6463,53.6828,61750.0
2021-09-17 15:40:00,58.73,58.83,58.72,58.78,58751.0,53.6828,53.7742,53.6737,53.7285,58751.0
2021-09-17 15:45:00,58.78,58.81,58.71,58.72,85469.0,53.7285,53.756,53.6645,53.6737,85469.0
2021-09-17 15:50:00,58.72,58.9,58.71,58.86,194039.0,53.6737,53.8382,53.6645,53.8017,194039.0
2021-09-17 15:55:00,58.86,58.99,58.84,58.85,429503.0,53.8017,53.9205,53.7834,53.7925,429503.0
2021-09-20 09:30:00,57.1,57.6,57.03,57.26,186149.0,52.1929,52.6499,52.1289,52.3392,186149.0
2021-09-20 09:35:00,57.27,57.42,57.1,57.26,101156.0,52.3483,52.4854,52.1929,52.3392,101156.0
2021-09-20 09:40:00,57.27,57.66,57.17,57.65,89540.0,52.3483,52.7048,52.2569,52.6956,89540.0
2021-09-20 09:45:00,57.67,58.28,57.63,58.28,79559.0,52.7139,53.2715,52.6774,53.2715,79559.0
2021-09-20 09:50:00,58.28,58.29,57.92,58.05,61097.0,53.2715,53.2806,52.9424,53.0613,61097.0
2021-09-20 09:55:00,58.07,58.19,57.99,58.02,66279.0,53.0795,53.1892,53.0064,53.0338,66279.0
2021-09-20 10:00:00,58.02,58.11,57.84,58.0,86430.0,53.0338,53.1161,52.8693,53.0156,86430.0
2021-09-20 10:05:00,57.99,58.31,57.86,57.91,70060.0,53.0064,53.2989,52.8876,52.9333,70060.0
2021-09-20 10:10:00,57.91,57.95,57.69,57.71,46923.0,52.9333,52.9699,52.7322,52.7505,46923.0
2021-09-20 10:15:00,57.71,57.71,57.52,57.59,73408.0,52.7505,52.7505,52.5768,52.6408,73408.0
2021-09-20 10:20:00,57.58,57.58,57.3,57.37,61675.0,52.6317,52.6317,52.3757,52.4397,61675.0
2021-09-20 10:25:00,57.36,57.5,57.24,57.37,56649.0,52.4306,52.5585,52.3209,52.4397,56649.0
2021-09-20 10:30:00,57.4,57.51,57.25,57.3,64618.0,52.4671,52.5677,52.33,52.3757,64618.0
2021-09-20 10:35:00,57.3,57.62,57.25,57.52,36784.0,52.3757,52.6682,52.33,52.5768,36784.0
2021-09-20 10:40:00,57.52,57.69,57.43,57.65,36879.0,52.5768,52.7322,52.4945,52.6956,36879.0
2021-09-20 10:45:00,57.64,57.71,57.45,57.65,54084.0,52.6865,52.7505,52.5128,52.6956,54084.0
2021-09-20 10:50:00,57.65,57.7,57.52,57.69,35887.0,52.6956,52.7413,52.5768,52.7322,35887.0
2021-09-20 10:55:00,57.68,57.68,57.5,57.51,26302.0,52.7231,52.7231,52.5585,52.5677,26302.0
2021-09-20 11:00:00,57.5,57.52,57.35,57.45,33104.0,52.5585,52.5768,52.4214,52.5128,33104.0
2021-09-20 11:05:00,57.45,57.62,57.44,57.53,24903.0,52.5128,52.6682,52.5037,52.586,24903.0
2021-09-20 11:10:00,57.52,57.6,57.42,57.58,54657.0,52.5768,52.6499,52.4854,52.6317,54657.0
2021-09-20 11:15:00,57.57,57.57,57.21,57.25,41682.0,52.6225,52.6225,52.2935,52.33,41682.0
2021-09-20 11:20:00,57.24,57.3,57.17,57.23,35890.0,52.3209,52.3757,52.2569,52.3117,35890.0
2021-09-20 11:25:00,57.23,57.32,57.15,57.32,32492.0,52.3117,52.394,52.2386,52.394,32492.0
2021-09-20 11:30:00,57.31,57.34,57.15,57.24,34392.0,52.3849,52.4123,52.2386,52.3209,34392.0
2021-09-20 11:35:00,57.24,57.31,57.22,57.29,32593.0,52.3209,52.3849,52.3026,52.3666,32593.0
2021-09-20 11:40:00,57.28,57.29,57.16,57.21,33929.0,52.3574,52.3666,52.2478,52.2935,33929.0
2021-09-20 11:45:00,57.19,57.2,57.11,57.16,27545.0,52.2752,52.2843,52.202,52.2478,27545.0
2021-09-20 11:50:00,57.16,57.17,57.07,57.14,49666.0,52.2478,52.2569,52.1655,52.2295,49666.0
2021-09-20 11:55:00,57.13,57.13,57.01,57.04,75275.0,52.2203,52.2203,52.1106,52.1381,75275.0
2021-09-20 12:00:00,57.04,57.08,56.86,56.86,30746.0,52.1381,52.1746,51.9735,51.9735,30746.0
2021-09-20 12:05:00,56.85,56.89,56.79,56.82,48176.0,51.9644,52.001,51.9095,51.937,48176.0
2021-09-20 12:10:00,56.82,56.96,56.77,56.91,39791.0,51.937,52.0649,51.8913,52.0192,39791.0
2021-09-20 12:15:00,56.91,56.92,56.83,56.83,64885.0,52.0192,52.0284,51.9461,51.9461,64885.0
2021-09-20 12:20:00,56.83,56.84,56.69,56.7,69943.0,51.9461,51.9553,51.8181,51.8273,69943.0
2021-09-20 12:25:00,56.71,56.81,56.68,56.77,33402.0,51.8364,51.9278,51.809,51.8913,33402.0
2021-09-20 12:30:00,56.77,56.77,56.67,56.69,41225.0,51.8913,51.8913,51.7999,51.8181,41225.0
2021-09-20 12:35:00,56.68,56.83,56.68,56.82,39232.0,51.809,51.9461,51.809,51.937,39232.0
2021-09-20 12:40:00,56.82,56.82,56.7,56.78,23639.0,51.937,51.937,51.8273,51.9004,23639.0
2021-09-20 12:45:00,56.78,56.78,56.67,56.68,39152.0,51.9004,51.9004,51.7999,51.809,39152.0
2021-09-20 12:50:00,56.67,56.69,56.56,56.58,52149.0,51.7999,51.8181,51.6993,51.7176,52149.0
2021-09-20 12:55:00,56.57,56.59,56.42,56.43,43334.0,51.7085,51.7267,51.5713,51.5805,43334.0
2021-09-20 13:00:00,56.43,56.51,56.38,56.4,36713.0,51.5805,51.6536,51.5348,51.5531,36713.0
2021-09-20 13:05:00,56.41,56.41,56.26,56.34,53714.0,51.5622,51.5622,51.4251,51.4982,53714.0
2021-09-20 13:10:00,56.36,56.45,56.33,56.37,27932.0,51.5165,51.5988,51.4891,51.5256,27932.0
2021-09-20 13:15:00,56.36,56.46,56.32,56.45,38274.0,51.5165,51.6079,51.4799,51.5988,38274.0
2021-09-20 13:20:00,56.46,56.51,56.42,56.49,26104.0,51.6079,51.6536,51.5713,51.6353,26104.0
2021-09-20 13:25:00,56.5,56.53,56.43,56.48,33529.0,51.6445,51.6719,51.5805,51.6262,33529.0
2021-09-20 13:30:00,56.48,56.48,56.35,56.35,31115.0,51.6262,51.6262,51.5074,51.5074,31115.0
2021-09-20 13:35:00,56.35,56.52,56.35,56.52,55374.0,51.5074,51.6628,51.5074,51.6628,55374.0
2021-09-20 13:40:00,56.53,56.59,56.46,56.46,61116.0,51.6719,51.7267,51.6079,51.6079,61116.0
2021-09-20 13:45:00,56.46,56.59,56.44,56.55,40468.0,51.6079,51.7267,51.5896,51.6902,40468.0
2021-09-20 13:50:00,56.55,56.64,56.55,56.58,24642.0,51.6902,51.7724,51.6902,51.7176,24642.0
2021-09-20 13:55:00,56.58,56.59,56.49,56.58,36821.0,51.7176,51.7267,51.6353,51.7176,36821.0
2021-09-20 14:00:00,56.58,56.66,56.46,56.56,40383.0,51.7176,51.7907,51.6079,51.6993,40383.0
2021-09-20 14:05:00,56.56,56.56,56.4,56.41,36742.0,51.6993,51.6993,51.5531,51.5622,36742.0
2021-09-20 14:10:00,56.41,56.47,56.38,56.42,29254.0,51.5622,51.617,51.5348,51.5713,29254.0
2021-09-20 14:15:00,56.41,56.46,56.36,56.45,23871.0,51.5622,51.6079,51.5165,51.5988,23871.0
2021-09-20 14:20:00,56.44,56.47,56.19,56.2,35398.0,51.5896,51.617,51.3611,51.3703,35398.0
2021-09-20 14:25:00,56.19,56.25,56.18,56.21,32166.0,51.3611,51.416,51.352,51.3794,32166.0
2021-09-20 14:30:00,56.21,56.26,56.16,56.2,30609.0,51.3794,51.4251,51.3337,51.3703,30609.0
2021-09-20 14:35:00,56.2,56.23,56.08,56.2,40110.0,51.3703,51.3977,51.2606,51.3703,40110.0
2021-09-20 14:40:00,56.2,56.41,56.2,56.3,50223.0,51.3703,51.5622,51.3703,51.4617,50223.0
2021-09-20 14:45:00,56.29,56.45,56.24,56.37,40014.0,51.4525,51.5988,51.4068,51.5256,40014.0
2021-09-20 14:50:00,56.36,56.44,56.34,56.35,50782.0,51.5165,51.5896,51.4982,51.5074,50782.0
2021-09-20 14:55:00,56.35,56.46,56.23,56.32,49090.0,51.5074,51.6079,51.3977,51.4799,49090.0
2021-09-20 15:00:00,56.31,56.46,56.27,56.38,78703.0,51.4708,51.6079,51.4342,51.5348,78703.0
2021-09-20 15:05:00,56.37,56.39,56.26,56.37,55242.0,51.5256,51.5439,51.4251,51.5256,55242.0
2021-09-20 15:10:00,56.38,56.5,56.38,56.42,58421.0,51.5348,51.6445,51.5348,51.5713,58421.0
2021-09-20 15:15:00,56.42,56.54,56.42,56.45,65859.0,51.5713,51.681,51.5713,51.5988,65859.0
2021-09-20 15:20:00,56.46,56.57,56.45,56.57,50646.0,51.6079,51.7085,51.5988,51.7085,50646.0
2021-09-20 15:25:00,56.57,56.8,56.52,56.8,67429.0,51.7085,51.9187,51.6628,51.9187,67429.0
2021-09-20 15:30:00,56.8,56.83,56.71,56.75,65676.0,51.9187,51.9461,51.8364,51.873,65676.0
2021-09-20 15:35:00,56.76,56.94,56.75,56.86,61436.0,51.8821,52.0467,51.873,51.9735,61436.0
2021-09-20 15:40:00,56.87,56.94,56.84,56.89,145217.0,51.9827,52.0467,51.9553,52.001,145217.0
2021-09-20 15:45:00,56.89,57.01,56.86,56.95,98970.0,52.001,52.1106,51.9735,52.0558,98970.0
2021-09-20 15:50:00,56.96,57.16,56.96,57.16,157077.0,52.0649,52.2478,52.0649,52.2478,157077.0
2021-09-20 15:55:00,57.16,57.21,57.11,57.13,407782.0,52.2478,52.2935,52.202,52.2203,407782.0
2021-09-21 09:30:00,58.04,58.36,57.65,57.71,136088.0,53.0521,53.3446,52.6956,52.7505,136088.0
2021-09-21 09:35:00,57.71,57.88,57.61,57.83,59971.0,52.7505,52.9059,52.6591,52.8602,59971.0
2021-09-21 09:40:00,57.82,57.82,57.45,57.48,75771.0,52.851,52.851,52.5128,52.5403,75771.0
2021-09-21 09:45:00,57.47,57.79,57.37,57.75,103602.0,52.5311,52.8236,52.4397,52.787,103602.0
2021-09-21 09:50:00,57.74,57.75,57.45,57.47,55166.0,52.7779,52.787,52.5128,52.5311,55166.0
2021-09-21 09:55:00,57.48,57.53,57.2,57.45,62792.0,52.5403,52.586,52.2843,52.5128,62792.0
2021-09-21 10:00:00,57.47,57.5,57.24,57.24,44991.0,52.5311,52.5585,52.3209,52.3209,44991.0
2021-09-21 10:05:00,57.24,57.26,56.98,57.0,52420.0,52.3209,52.3392,52.0832,52.1015,52420.0
2021-09-21 10:10:00,56.99,57.15,56.97,57.1,44852.0,52.0924,52.2386,52.0741,52.1929,44852.0
2021-09-21 10:15:00,57.1,57.15,56.92,57.07,33100.0,52.1929,52.2386,52.0284,52.1655,33100.0
2021-09-21 10:20:00,57.07,57.07,56.94,56.97,26982.0,52.1655,52.1655,52.0467,52.0741,26982.0
2021-09-21 10:25:00,56.97,57.16,56.89,57.12,48076.0,52.0741,52.2478,52.001,52.2112,48076.0
2021-09-21 10:30:00,57.12,57.2,57.03,57.1,29285.0,52.2112,52.2843,52.1289,52.1929,29285.0
2021-09-21 10:35:00,57.07,57.17,56.98,57.16,36460.0,52.1655,52.2569,52.0832,52.2478,36460.0
2021-09-21 10:40:00,57.19,57.2,56.98,56.99,25380.0,52.2752,52.2843,52.0832,52.0924,25380.0
2021-09-21 10:45:00,56.98,57.02,56.75,56.77,26115.0,52.0832,52.1198,51.873,51.8913,26115.0
2021-09-21 10:50:00,56.77,56.82,56.67,56.82,36610.0,51.8913,51.937,51.7999,51.937,36610.0
2021-09-21 10:55:00,56.83,56.9,56.78,56.89,18495.0,51.9461,52.0101,51.9004,52.001,18495.0
2021-09-21 11:00:00,56.89,56.96,56.75,56.95,31158.0,52.001,52.0649,51.873,52.0558,31158.0
2021-09-21 11:05:00,56.96,57.15,56.93,57.13,20883.0,52.0649,52.2386,52.0375,52.2203,20883.0
2021-09-21 11:10:00,57.14,57.19,57.1,57.15,29945.0,52.2295,52.2752,52.1929,52.2386,29945.0
2021-09-21 11:15:00,57.16,57.17,57.07,57.09,23609.0,52.2478,52.2569,52.1655,52.1838,23609.0
2021-09-21 11:20:00,57.09,57.15,57.03,57.12,22060.0,52.1838,52.2386,52.1289,52.2112,22060.0
2021-09-21 11:25:00,57.14,57.22,57.03,57.06,21435.0,52.2295,52.3026,52.1289,52.1563,21435.0
2021-09-21 11:30:00,57.1,57.44,57.08,57.41,32595.0,52.1929,52.5037,52.1746,52.4763,32595.0
2021-09-21 11:35:00,57.41,57.5,57.4,57.46,31132.0,52.4763,52.5585,52.4671,52.522,31132.0
2021-09-21 11:40:00,57.46,57.5,57.42,57.44,40706.0,52.522,52.5585,52.4854,52.5037,40706.0
2021-09-21 11:45:00,57.45,57.57,57.45,57.56,37280.0,52.5128,52.6225,52.5128,52.6134,37280.0
2021-09-21 11:50:00,57.55,57.57,57.5,57.53,23188.0,52.6042,52.6225,52.5585,52.586,23188.0
2021-09-21 11:55:00,57.53,57.64,57.53,57.57,20080.0,52.586,52.6865,52.586,52.6225,20080.0
2021-09-21 12:00:00,57.57,57.82,57.57,57.8,36041.0,52.6225,52.851,52.6225,52.8328,36041.0
2021-09-21 12:05:00,57.79,57.91,57.78,57.9,37341.0,52.8236,52.9333,52.8145,52.9242,37341.0
2021-09-21 12:10:00,57.9,57.99,57.89,57.98,43285.0,52.9242,53.0064,52.915,52.9973,43285.0
2021-09-21 12:15:00,57.97,58.01,57.86,57.97,43534.0,52.9881,53.0247,52.8876,52.9881,43534.0
2021-09-21 12:20:00,57.98,58.05,57.95,57.95,28076.0,52.9973,53.0613,52.9699,52.9699,28076.0
2021-09-21 12:25:00,57.94,58.01,57.9,57.93,22059.0,52.9607,53.0247,52.9242,52.9516,22059.0
2021-09-21 12:30:00,57.94,57.96,57.87,57.91,20191.0,52.9607,52.979,52.8967,52.9333,20191.0
2021-09-21 12:35:00,57.91,57.97,57.87,57.92,19502.0,52.9333,52.9881,52.8967,52.9424,19502.0
2021-09-21 12:40:00,57.91,57.94,57.86,57.91,22900.0,52.9333,52.9607,52.8876,52.9333,22900.0
2021-09-21 12:45:00,57.9,57.94,57.84,57.88,33045.0,52.9242,52.9607,52.8693,52.9059,33045.0
2021-09-21 12:50:00,57.88,57.89,57.68,57.77,32003.0,52.9059,52.915,52.7231,52.8053,32003.0
2021-09-21 12:55:00,57.78,57.93,57.75,57.9,21599.0,52.8145,52.9516,52.787,52.9242,21599.0
2021-09-21 13:00:00,57.91,57.92,57.83,57.86,15820.0,52.9333,52.9424,52.8602,52.8876,15820.0
2021-09-21 13:05:00,57.86,57.9,57.81,57.82,19906.0,52.8876,52.9242,52.8419,52.851,19906.0
2021-09-21 13:10:00,57.81,57.83,57.75,57.77,20546.0,52.8419,52.8602,52.787,52.8053,20546.0
2021-09-21 13:15:00,57.76,57.89,57.72,57.89,15404.0,52.7962,52.915,52.7596,52.915,15404.0
2021-09-21 13:20:00,57.9,57.98,57.86,57.89,38810.0,52.9242,52.9973,52.8876,52.915,38810.0
2021-09-21 13:25:00,57.9,57.92,57.81,57.88,47664.0,52.9242,52.9424,52.8419,52.9059,47664.0
2021-09-21 13:30:00,57.89,57.91,57.83,57.9,19244.0,52.915,52.9333,52.8602,52.9242,19244.0
2021-09-21 13:35:00,57.9,57.97,57.84,57.95,31034.0,52.9242,52.9881,52.8693,52.9699,31034.0
2021-09-21 13:40:00,57.95,57.97,57.89,57.9,12593.0,52.9699,52.9881,52.915,52.9242,12593.0
2021-09-21 13:45:00,57.9,57.95,57.84,57.94,17059.0,52.9242,52.9699,52.8693,52.9607,17059.0
2021-09-21 13:50:00,57.93,58.02,57.81,57.9,49523.0,52.9516,53.0338,52.8419,52.9242,49523.0
2021-09-21 13:55:00,57.89,57.92,57.74,57.8,23295.0,52.915,52.9424,52.7779,52.8328,23295.0
2021-09-21 14:00:00,57.83,57.88,57.8,57.87,25348.0,52.8602,52.9059,52.8328,52.8967,25348.0
2021-09-21 14:05:00,57.87,57.91,57.84,57.91,28320.0,52.8967,52.9333,52.8693,52.9333,28320.0
2021-09-21 14:10:00,57.9,57.95,57.89,57.94,18743.0,52.9242,52.9699,52.915,52.9607,18743.0
2021-09-21 14:15:00,57.93,57.95,57.88,57.92,21631.0,52.9516,52.9699,52.9059,52.9424,21631.0
2021-09-21 14:20:00,57.92,57.99,57.86,57.9,27699.0,52.9424,53.0064,52.8876,52.9242,27699.0
2021-09-21 14:25:00,57.89,57.91,57.76,57.78,28874.0,52.915,52.9333,52.7962,52.8145,28874.0
2021-09-21 14:30:00,57.78,57.85,57.77,57.8,41752.0,52.8145,52.8785,52.8053,52.8328,41752.0
2021-09-21 14:35:00,57.8,57.9,57.77,57.89,52362.0,52.8328,52.9242,52.8053,52.915,52362.0
2021-09-21 14:40:00,57.9,57.97,57.89,57.95,17285.0,52.9242,52.9881,52.915,52.9699,17285.0
2021-09-21 14:45:00,57.94,58.0,57.92,58.0,22398.0,52.9607,53.0156,52.9424,53.0156,22398.0
2021-09-21 14:50:00,58.01,58.25,58.0,58.1,39905.0,53.0247,53.2441,53.0156,53.107,39905.0
2021-09-21 14:55:00,58.1,58.1,58.0,58.03,25569.0,53.107,53.107,53.0156,53.043,25569.0
2021-09-21 15:00:00,58.04,58.18,58.0,58.0,44869.0,53.0521,53.1801,53.0156,53.0156,44869.0
2021-09-21 15:05:00,58.01,58.08,57.99,58.07,42051.0,53.0247,53.0887,53.0064,53.0795,42051.0
2021-09-21 15:10:00,58.08,58.11,58.02,58.11,27225.0,53.0887,53.1161,53.0338,53.1161,27225.0
2021-09-21 15:15:00,58.12,58.23,58.1,58.11,35897.0,53.1252,53.2258,53.107,53.1161,35897.0
2021-09-21 15:20:00,58.13,58.26,58.13,58.22,44684.0,53.1344,53.2532,53.1344,53.2167,44684.0
2021-09-21 15:25:00,58.22,58.28,58.21,58.28,35907.0,53.2167,53.2715,53.2075,53.2715,35907.0
2021-09-21 15:30:00,58.27,58.32,58.25,58.29,46611.0,53.2624,53.3081,53.2441,53.2806,46611.0
2021-09-21 15:35:00,58.29,58.3,58.16,58.18,54559.0,53.2806,53.2898,53.1618,53.1801,54559.0
2021-09-21 15:40:00,58.16,58.27,58.13,58.17,51771.0,53.1618,53.2624,53.1344,53.171,51771.0
2021-09-21 15:45:00,58.17,58.18,58.01,58.02,50188.0,53.171,53.1801,53.0247,53.0338,50188.0
2021-09-21 15:50:00,58.03,58.1,57.99,58.0,110099.0,53.043,53.107,53.0064,53.0156,110099.0
2021-09-21 15:55:00,58.0,58.01,57.83,57.84,210202.0,53.0156,53.0247,52.8602,52.8693,210202.0
2021-09-22 09:30:00,58.81,59.37,58.51,59.31,123883.0,53.756,54.2678,53.4817,54.213,123883.0
2021-09-22 09:35:00,59.33,59.43,59.22,59.42,59589.0,54.2313,54.3227,54.1307,54.3135,59589.0
2021-09-22 09:40:00,59.4,59.46,59.23,59.46,59205.0,54.2952,54.3501,54.1399,54.3501,59205.0
2021-09-22 09:45:00,59.46,59.7,59.42,59.65,107976.0,54.3501,54.5695,54.3135,54.5238,107976.0
2021-09-22 09:50:00,59.64,59.86,59.64,59.83,135702.0,54.5146,54.7157,54.5146,54.6883,135702.0
2021-09-22 09:55:00,59.82,59.88,59.74,59.84,95818.0,54.6792,54.734,54.606,54.6974,95818.0
2021-09-22 10:00:00,59.84,59.89,59.69,59.84,182375.0,54.6974,54.7431,54.5603,54.6974,182375.0
2021-09-22 10:05:00,59.84,59.86,59.54,59.6,161530.0,54.6974,54.7157,54.4232,54.4781,161530.0
2021-09-22 10:10:00,59.61,59.7,59.45,59.68,88124.0,54.4872,54.5695,54.341,54.5512,88124.0
2021-09-22 10:15:00,59.7,59.84,59.67,59.79,67592.0,54.5695,54.6974,54.542,54.6517,67592.0
2021-09-22 10:20:00,59.79,59.8,59.53,59.66,73055.0,54.6517,54.6609,54.4141,54.5329,73055.0
2021-09-22 10:25:00,59.64,59.68,59.42,59.45,44984.0,54.5146,54.5512,54.3135,54.341,44984.0
2021-09-22 10:30:00,59.45,59.51,59.29,59.47,55167.0,54.341,54.3958,54.1947,54.3592,55167.0
2021-09-22 10:35:00,59.47,59.61,59.44,59.55,35430.0,54.3592,54.4872,54.3318,54.4324,35430.0
2021-09-22 10:40:00,59.55,59.74,59.5,59.6,48633.0,54.4324,54.606,54.3867,54.4781,48633.0
2021-09-22 10:45:00,59.57,59.61,59.46,59.58,39127.0,54.4506,54.4872,54.3501,54.4598,39127.0
2021-09-22 10:50:00,59.59,59.72,59.57,59.64,41959.0,54.4689,54.5877,54.4506,54.5146,41959.0
2021-09-22 10:55:00,59.63,59.82,59.63,59.81,53850.0,54.5055,54.6792,54.5055,54.67,53850.0
2021-09-22 11:00:00,59.81,59.88,59.76,59.82,59186.0,54.67,54.734,54.6243,54.6792,59186.0
2021-09-22 11:05:00,59.82,59.9,59.7,59.77,43875.0,54.6792,54.7523,54.5695,54.6335,43875.0
2021-09-22 11:10:00,59.79,59.94,59.79,59.94,38417.0,54.6517,54.7888,54.6517,54.7888,38417.0
2021-09-22 11:15:00,59.95,59.97,59.89,59.97,40218.0,54.798,54.8163,54.7431,54.8163,40218.0
2021-09-22 11:20:00,59.97,60.09,59.96,60.05,208684.0,54.8163,54.926,54.8071,54.8894,208684.0
2021-09-22 11:25:00,60.05,60.19,60.03,60.14,84962.0,54.8894,55.0174,54.8711,54.9717,84962.0
2021-09-22 11:30:00,60.18,60.35,60.14,60.3,81203.0,55.0082,55.1636,54.9717,55.1179,81203.0
2021-09-22 11:35:00,60.3,60.47,60.29,60.47,91696.0,55.1179,55.2733,55.1088,55.2733,91696.0
2021-09-22 11:40:00,60.46,60.5,60.38,60.44,63298.0,55.2642,55.3007,55.191,55.2459,63298.0
2021-09-22 11:45:00,60.43,60.47,60.41,60.46,25788.0,55.2367,55.2733,55.2185,55.2642,25788.0
2021-09-22 11:50:00,60.46,60.58,60.42,60.48,94127.0,55.2642,55.3738,55.2276,55.2824,94127.0
2021-09-22 11:55:00,60.47,60.56,60.43,60.52,30185.0,55.2733,55.3556,55.2367,55.319,30185.0
2021-09-22 12:00:00,60.51,60.54,60.47,60.51,25570.0,55.3099,55.3373,55.2733,55.3099,25570.0
2021-09-22 12:05:00,60.51,60.51,60.38,60.45,29906.0,55.3099,55.3099,55.191,55.255,29906.0
2021-09-22 12:10:00,60.45,60.49,60.28,60.3,177301.0,55.255,55.2916,55.0996,55.1179,177301.0
2021-09-22 12:15:00,60.31,60.31,60.21,60.26,51907.0,55.127,55.127,55.0356,55.0813,51907.0
2021-09-22 12:20:00,60.26,60.37,60.23,60.34,36458.0,55.0813,55.1819,55.0539,55.1545,36458.0
2021-09-22 12:25:00,60.34,60.41,60.33,60.39,35673.0,55.1545,55.2185,55.1453,55.2002,35673.0
2021-09-22 12:30:00,60.4,60.46,60.37,60.43,65093.0,55.2093,55.2642,55.1819,55.2367,65093.0
2021-09-22 12:35:00,60.42,60.55,60.42,60.53,35464.0,55.2276,55.3464,55.2276,55.3281,35464.0
2021-09-22 12:40:00,60.53,60.55,60.5,60.54,22788.0,55.3281,55.3464,55.3007,55.3373,22788.0
2021-09-22 12:45:00,60.54,60.59,60.47,60.48,69059.0,55.3373,55.383,55.2733,55.2824,69059.0
2021-09-22 12:50:00,60.48,60.5,60.35,60.36,88641.0,55.2824,55.3007,55.1636,55.1727,88641.0
2021-09-22 12:55:00,60.37,60.39,60.33,60.38,57474.0,55.1819,55.2002,55.1453,55.191,57474.0
2021-09-22 13:00:00,60.37,60.43,60.29,60.3,81700.0,55.1819,55.2367,55.1088,55.1179,81700.0
2021-09-22 13:05:00,60.3,60.37,60.3,60.36,77281.0,55.1179,55.1819,55.1179,55.1727,77281.0
2021-09-22 13:10:00,60.36,60.5,60.31,60.45,40432.0,55.1727,55.3007,55.127,55.255,40432.0
2021-09-22 13:15:00,60.46,60.46,60.33,60.35,53756.0,55.2642,55.2642,55.1453,55.1636,53756.0
2021-09-22 13:20:00,60.34,60.35,60.29,60.34,43924.0,55.1545,55.1636,55.1088,55.1545,43924.0
2021-09-22 13:25:00,60.34,60.46,60.33,60.42,33882.0,55.1545,55.2642,55.1453,55.2276,33882.0
2021-09-22 13:30:00,60.42,60.47,60.39,60.42,77993.0,55.2276,55.2733,55.2002,55.2276,77993.0
2021-09-22 13:35:00,60.41,60.42,60.33,60.39,21954.0,55.2185,55.2276,55.1453,55.2002,21954.0
2021-09-22 13:40:00,60.39,60.4,60.25,60.26,95525.0,55.2002,55.2093,55.0722,55.0813,95525.0
2021-09-22 13:45:00,60.25,60.32,60.24,60.27,16452.0,55.0722,55.1362,55.0631,55.0905,16452.0
2021-09-22 13:50:00,60.27,60.27,60.17,60.17,14881.0,55.0905,55.0905,54.9991,54.9991,14881.0
2021-09-22 13:55:00,60.17,60.28,60.14,60.27,25838.0,54.9991,55.0996,54.9717,55.0905,25838.0
2021-09-22 14:00:00,60.25,60.53,60.14,60.52,70929.0,55.0722,55.3281,54.9717,55.319,70929.0
2021-09-22 14:05:00,60.52,60.55,60.42,60.49,43965.0,55.319,55.3464,55.2276,55.2916,43965.0
2021-09-22 14:10:00,60.5,60.56,60.45,60.54,43888.0,55.3007,55.3556,55.255,55.3373,43888.0
2021-09-22 14:15:00,60.55,60.59,60.41,60.44,72159.0,55.3464,55.383,55.2185,55.2459,72159.0
2021-09-22 14:20:00,60.45,60.47,60.26,60.42,44586.0,55.255,55.2733,55.0813,55.2276,44586.0
2021-09-22 14:25:00,60.41,60.69,60.4,60.69,62977.0,55.2185,55.4744,55.2093,55.4744,62977.0
2021-09-22 14:30:00,60.68,60.7,60.53,60.6,99001.0,55.4652,55.4835,55.3281,55.3921,99001.0
2021-09-22 14:35:00,60.6,60.73,60.42,60.48,80137.0,55.3921,55.511,55.2276,55.2824,80137.0
2021-09-22 14:40:00,60.45,60.46,60.24,60.31,109588.0,55.255,55.2642,55.0631,55.127,109588.0
2021-09-22 14:45:00,60.3,60.3,60.03,60.09,45888.0,55.1179,55.1179,54.8711,54.926,45888.0
2021-09-22 14:50:00,60.07,60.25,59.94,60.19,47814.0,54.9077,55.0722,54.7888,55.0174,47814.0
2021-09-22 14:55:00,60.22,60.22,60.09,60.15,36391.0,55.0448,55.0448,54.926,54.9808,36391.0
2021-09-22 15:00:00,60.15,60.24,60.05,60.2,49136.0,54.9808,55.0631,54.8894,55.0265,49136.0
2021-09-22 15:05:00,60.19,60.28,60.08,60.26,33229.0,55.0174,55.0996,54.9168,55.0813,33229.0
2021-09-22 15:10:00,60.26,60.39,60.21,60.39,34961.0,55.0813,55.2002,55.0356,55.2002,34961.0
2021-09-22 15:15:00,60.39,60.46,60.36,60.44,51278.0,55.2002,55.2642,55.1727,55.2459,51278.0
2021-09-22 15:20:00,60.44,60.47,60.32,60.36,50992.0,55.2459,55.2733,55.1362,55.1727,50992.0
2021-09-22 15:25:00,60.36,60.36,60.21,60.28,42959.0,55.1727,55.1727,55.0356,55.0996,42959.0
2021-09-22 15:30:00,60.29,60.32,60.11,60.17,70476.0,55.1088,55.1362,54.9442,54.9991,70476.0
2021-09-22 15:35:00,60.16,60.25,60.15,60.18,57993.0,54.9899,55.0722,54.9808,55.0082,57993.0
2021-09-22 15:40:00,60.18,60.2,59.94,59.99,87427.0,55.0082,55.0265,54.7888,54.8345,87427.0
2021-09-22 15:45:00,60.0,60.04,59.86,59.89,79388.0,54.8437,54.8802,54.7157,54.7431,79388.0
2021-09-22 15:50:00,59.88,59.92,59.78,59.81,104347.0,54.734,54.7706,54.6426,54.67,104347.0
2021-09-22 15:55:00,59.81,59.95,59.74,59.92,425007.0,54.67,54.798,54.606,54.7706,425007.0
2021-09-23 09:30:00,59.95,60.38,59.76,60.3,102306.0,54.798,55.191,54.6243,55.1179,102306.0
2021-09-23 09:35:00,60.31,60.65,60.31,60.47,53599.0,55.127,55.4378,55.127,55.2733,53599.0
2021-09-23 09:40:00,60.47,60.67,60.32,60.62,57069.0,55.2733,55.4561,55.1362,55.4104,57069.0
2021-09-23 09:45:00,60.62,60.76,60.58,60.71,43723.0,55.4104,55.5384,55.3738,55.4927,43723.0
2021-09-23 09:50:00,60.7,60.74,60.54,60.57,35127.0,55.4835,55.5201,55.3373,55.3647,35127.0
2021-09-23 09:55:00,60.61,60.82,60.61,60.8,34815.0,55.4013,55.5932,55.4013,55.5749,34815.0
2021-09-23 10:00:00,60.82,60.92,60.78,60.92,68131.0,55.5932,55.6846,55.5567,55.6846,68131.0
2021-09-23 10:05:00,60.92,60.97,60.77,60.87,92345.0,55.6846,55.7303,55.5475,55.6389,92345.0
2021-09-23 10:10:00,60.89,61.02,60.88,60.97,82425.0,55.6572,55.776,55.6481,55.7303,82425.0
2021-09-23 10:15:00,60.98,61.03,60.78,60.84,90363.0,55.7395,55.7852,55.5567,55.6115,90363.0
2021-09-23 10:20:00,60.84,61.02,60.81,60.96,84688.0,55.6115,55.776,55.5841,55.7212,84688.0
2021-09-23 10:25:00,60.97,61.03,60.91,60.96,57738.0,55.7303,55.7852,55.6755,55.7212,57738.0
2021-09-23 10:30:00,60.96,61.04,60.88,61.03,59410.0,55.7212,55.7943,55.6481,55.7852,59410.0
2021-09-23 10:35:00,61.02,61.12,60.93,61.06,62399.0,55.776,55.8674,55.6938,55.8126,62399.0
2021-09-23 10:40:00,61.08,61.23,61.08,61.18,47780.0,55.8309,55.968,55.8309,55.9223,47780.0
2021-09-23 10:45:00,61.16,61.25,61.15,61.23,47400.0,55.904,55.9863,55.8949,55.968,47400.0
2021-09-23 10:50:00,61.22,61.29,61.19,61.26,29085.0,55.9588,56.0228,55.9314,55.9954,29085.0
2021-09-23 10:55:00,61.29,61.29,61.14,61.25,37888.0,56.0228,56.0228,55.8857,55.9863,37888.0
2021-09-23 11:00:00,61.25,61.3,61.17,61.28,25888.0,55.9863,56.032,55.9131,56.0137,25888.0
2021-09-23 11:05:00,61.27,61.44,61.27,61.42,63321.0,56.0045,56.1599,56.0045,56.1417,63321.0
2021-09-23 11:10:00,61.42,61.51,61.38,61.44,170001.0,56.1417,56.2239,56.1051,56.1599,170001.0
2021-09-23 11:15:00,61.44,61.6,61.41,61.59,59684.0,56.1599,56.3062,56.1325,56.297,59684.0
2021-09-23 11:20:00,61.59,61.7,61.58,61.69,56921.0,56.297,56.3976,56.2879,56.3884,56921.0
2021-09-23 11:25:00,61.7,61.76,61.65,61.67,54021.0,56.3976,56.4524,56.3519,56.3702,54021.0
2021-09-23 11:30:00,61.65,61.66,61.47,61.48,64352.0,56.3519,56.361,56.1874,56.1965,64352.0
2021-09-23 11:35:00,61.48,61.58,61.46,61.56,62661.0,56.1965,56.2879,56.1782,56.2696,62661.0
2021-09-23 11:40:00,61.57,61.57,61.46,61.52,58939.0,56.2788,56.2788,56.1782,56.2331,58939.0
2021-09-23 11:45:00,61.52,61.64,61.5,61.64,97676.0,56.2331,56.3427,56.2148,56.3427,97676.0
2021-09-23 11:50:00,61.65,61.66,61.58,61.59,56119.0,56.3519,56.361,56.2879,56.297,56119.0
2021-09-23 11:55:00,61.59,61.59,61.48,61.55,38856.0,56.297,56.297,56.1965,56.2605,38856.0
2021-09-23 12:00:00,61.55,61.66,61.54,61.66,43546.0,56.2605,56.361,56.2513,56.361,43546.0
2021-09-23 12:05:00,61.67,61.78,61.67,61.78,27161.0,56.3702,56.4707,56.3702,56.4707,27161.0
2021-09-23 12:10:00,61.79,61.81,61.73,61.73,40398.0,56.4799,56.4981,56.425,56.425,40398.0
2021-09-23 12:15:00,61.73,61.79,61.71,61.79,28164.0,56.425,56.4799,56.4067,56.4799,28164.0
2021-09-23 12:20:00,61.79,61.85,61.77,61.79,40034.0,56.4799,56.5347,56.4616,56.4799,40034.0
2021-09-23 12:25:00,61.79,61.88,61.73,61.87,32836.0,56.4799,56.5621,56.425,56.553,32836.0
2021-09-23 12:30:00,61.88,61.89,61.82,61.87,29770.0,56.5621,56.5713,56.5073,56.553,29770.0
2021-09-23 12:35:00,61.86,61.9,61.84,61.86,55411.0,56.5438,56.5804,56.5256,56.5438,55411.0
2021-09-23 12:40:00,61.86,61.9,61.85,61.89,21885.0,56.5438,56.5804,56.5347,56.5713,21885.0
2021-09-23 12:45:00,61.89,61.9,61.79,61.85,42374.0,56.5713,56.5804,56.4799,56.5347,42374.0
2021-09-23 12:50:00,61.86,61.87,61.76,61.76,63573.0,56.5438,56.553,56.4524,56.4524,63573.0
2021-09-23 12:55:00,61.77,61.77,61.67,61.71,111043.0,56.4616,56.4616,56.3702,56.4067,111043.0
2021-09-23 13:00:00,61.71,61.75,61.7,61.73,46375.0,56.4067,56.4433,56.3976,56.425,46375.0
2021-09-23 13:05:00,61.73,61.79,61.73,61.79,75882.0,56.425,56.4799,56.425,56.4799,75882.0
2021-09-23 13:10:00,61.77,61.87,61.75,61.86,33920.0,56.4616,56.553,56.4433,56.5438,33920.0
2021-09-23 13:15:00,61.86,61.87,61.82,61.84,29806.0,56.5438,56.553,56.5073,56.5256,29806.0
2021-09-23 13:20:00,61.84,61.86,61.76,61.86,32429.0,56.5256,56.5438,56.4524,56.5438,32429.0
2021-09-23 13:25:00,61.85,61.87,61.82,61.86,41764.0,56.5347,56.553,56.5073,56.5438,41764.0
2021-09-23 13:30:00,61.85,61.87,61.8,61.8,21729.0,56.5347,56.553,56.489,56.489,21729.0
2021-09-23 13:35:00,61.8,61.81,61.71,61.75,25438.0,56.489,56.4981,56.4067,56.4433,25438.0
2021-09-23 13:40:00,61.75,61.85,61.75,61.85,38335.0,56.4433,56.5347,56.4433,56.5347,38335.0
2021-09-23 13:45:00,61.85,61.86,61.81,61.86,41132.0,56.5347,56.5438,56.4981,56.5438,41132.0
2021-09-23 13:50:00,61.86,61.9,61.85,61.86,29085.0,56.5438,56.5804,56.5347,56.5438,29085.0
2021-09-23 13:55:00,61.86,61.91,61.84,61.9,31623.0,56.5438,56.5895,56.5256,56.5804,31623.0
2021-09-23 14:00:00,61.91,61.92,61.86,61.89,45795.0,56.5895,56.5987,56.5438,56.5713,45795.0
2021-09-23 14:05:00,61.89,61.92,61.75,61.77,29879.0,56.5713,56.5987,56.4433,56.4616,29879.0
2021-09-23 14:10:00,61.76,61.79,61.68,61.79,35812.0,56.4524,56.4799,56.3793,56.4799,35812.0
2021-09-23 14:15:00,61.8,61.86,61.79,61.84,23126.0,56.489,56.5438,56.4799,56.5256,23126.0
2021-09-23 14:20:00,61.84,61.87,61.83,61.86,21478.0,56.5256,56.553,56.5164,56.5438,21478.0
2021-09-23 14:25:00,61.86,61.91,61.83,61.85,38356.0,56.5438,56.5895,56.5164,56.5347,38356.0
2021-09-23 14:30:00,61.85,61.92,61.84,61.86,35759.0,56.5347,56.5987,56.5256,56.5438,35759.0
2021-09-23 14:35:00,61.86,61.9,61.76,61.77,23944.0,56.5438,56.5804,56.4524,56.4616,23944.0
2021-09-23 14:40:00,61.76,61.76,61.62,61.71,30424.0,56.4524,56.4524,56.3245,56.4067,30424.0
2021-09-23 14:45:00,61.72,61.75,61.69,61.7,46777.0,56.4159,56.4433,56.3884,56.3976,46777.0
2021-09-23 14:50:00,61.71,61.74,61.68,61.69,35662.0,56.4067,56.4342,56.3793,56.3884,35662.0
2021-09-23 14:55:00,61.7,61.71,61.64,61.67,36100.0,56.3976,56.4067,56.3427,56.3702,36100.0
2021-09-23 15:00:00,61.67,61.76,61.66,61.74,43122.0,56.3702,56.4524,56.361,56.4342,43122.0
2021-09-23 15:05:00,61.74,61.75,61.66,61.66,35965.0,56.4342,56.4433,56.361,56.361,35965.0
2021-09-23 15:10:00,61.67,61.67,61.59,61.66,37324.0,56.3702,56.3702,56.297,56.361,37324.0
2021-09-23 15:15:00,61.65,61.76,61.65,61.7,29973.0,56.3519,56.4524,56.3519,56.3976,29973.0
2021-09-23 15:20:00,61.7,61.75,61.67,61.74,53323.0,56.3976,56.4433,56.3702,56.4342,53323.0
2021-09-23 15:25:00,61.74,61.75,61.68,61.7,39300.0,56.4342,56.4433,56.3793,56.3976,39300.0
2021-09-23 15:30:00,61.7,61.77,61.64,61.77,40836.0,56.3976,56.4616,56.3427,56.4616,40836.0
2021-09-23 15:35:00,61.76,61.78,61.71,61.76,52769.0,56.4524,56.4707,56.4067,56.4524,52769.0
2021-09-23 15:40:00,61.75,61.87,61.7,61.84,65311.0,56.4433,56.553,56.3976,56.5256,65311.0
2021-09-23 15:45:00,61.84,61.85,61.72,61.73,105016.0,56.5256,56.5347,56.4159,56.425,105016.0
2021-09-23 15:50:00,61.72,61.76,61.67,61.72,126886.0,56.4159,56.4524,56.3702,56.4159,126886.0
2021-09-23 15:55:00,61.72,61.82,61.61,61.79,291313.0,56.4159,56.5073,56.3153,56.4799,291313.0
2021-09-24 09:30:00,61.34,61.91,61.01,61.9,155062.0,56.0685,56.5895,55.7669,56.5804,155062.0
2021-09-24 09:35:00,61.92,61.95,61.53,61.75,92482.0,56.5987,56.6261,56.2422,56.4433,92482.0
2021-09-24 09:40:00,61.78,61.95,61.7,61.82,55363.0,56.4707,56.6261,56.3976,56.5073,55363.0
2021-09-24 09:45:00,61.79,61.81,61.23,61.23,83237.0,56.4799,56.4981,55.968,55.968,83237.0
2021-09-24 09:50:00,61.23,61.75,61.22,61.72,40662.0,55.968,56.4433,55.9588,56.4159,40662.0
2021-09-24 09:55:00,61.74,61.93,61.73,61.89,59299.0,56.4342,56.6078,56.425,56.5713,59299.0
2021-09-24 10:00:00,61.9,61.9,61.77,61.89,32777.0,56.5804,56.5804,56.4616,56.5713,32777.0
2021-09-24 10:05:00,61.88,62.02,61.82,61.98,102269.0,56.5621,56.6901,56.5073,56.6535,102269.0
2021-09-24 10:10:00,61.97,62.07,61.89,61.89,32844.0,56.6444,56.7358,56.5713,56.5713,32844.0
2021-09-24 10:15:00,61.84,62.03,61.84,61.92,31873.0,56.5256,56.6992,56.5256,56.5987,31873.0
2021-09-24 10:20:00,61.93,62.07,61.92,62.06,56582.0,56.6078,56.7358,56.5987,56.7267,56582.0
2021-09-24 10:25:00,62.1,62.19,62.09,62.1,36860.0,56.7632,56.8455,56.7541,56.7632,36860.0
2021-09-24 10:30:00,62.09,62.12,61.95,61.95,26512.0,56.7541,56.7815,56.6261,56.6261,26512.0
2021-09-24 10:35:00,61.95,62.13,61.95,62.03,28069.0,56.6261,56.7906,56.6261,56.6992,28069.0
2021-09-24 10:40:00,62.04,62.09,62.02,62.08,41171.0,56.7084,56.7541,56.6901,56.7449,41171.0
2021-09-24 10:45:00,62.08,62.1,61.88,62.04,41955.0,56.7449,56.7632,56.5621,56.7084,41955.0
2021-09-24 10:50:00,62.04,62.07,61.89,61.89,26425.0,56.7084,56.7358,56.5713,56.5713,26425.0
2021-09-24 10:55:00,61.9,62.02,61.9,62.02,29517.0,56.5804,56.6901,56.5804,56.6901,29517.0
2021-09-24 11:00:00,62.02,62.04,61.88,61.92,17671.0,56.6901,56.7084,56.5621,56.5987,17671.0
2021-09-24 11:05:00,61.91,61.92,61.78,61.9,51947.0,56.5895,56.5987,56.4707,56.5804,51947.0
2021-09-24 11:10:00,61.91,61.95,61.89,61.9,15076.0,56.5895,56.6261,56.5713,56.5804,15076.0
2021-09-24 11:15:00,61.9,61.97,61.87,61.92,23443.0,56.5804,56.6444,56.553,56.5987,23443.0
2021-09-24 11:20:00,61.92,61.94,61.84,61.89,24163.0,56.5987,56.617,56.5256,56.5713,24163.0
2021-09-24 11:25:00,61.89,61.89,61.78,61.83,22429.0,56.5713,56.5713,56.4707,56.5164,22429.0
2021-09-24 11:30:00,61.82,61.83,61.76,61.83,30649.0,56.5073,56.5164,56.4524,56.5164,30649.0
2021-09-24 11:35:00,61.83,61.87,61.76,61.84,19082.0,56.5164,56.553,56.4524,56.5256,19082.0
2021-09-24 11:40:00,61.85,61.9,61.81,61.86,15138.0,56.5347,56.5804,56.4981,56.5438,15138.0
2021-09-24 11:45:00,61.86,61.91,61.85,61.87,27150.0,56.5438,56.5895,56.5347,56.553,27150.0
2021-09-24 11:50:00,61.87,61.97,61.87,61.96,24714.0,56.553,56.6444,56.553,56.6352,24714.0
2021-09-24 11:55:00,61.96,61.98,61.89,61.98,25094.0,56.6352,56.6535,56.5713,56.6535,25094.0
2021-09-24 12:00:00,61.98,61.99,61.92,61.93,29700.0,56.6535,56.6627,56.5987,56.6078,29700.0
2021-09-24 12:05:00,61.94,61.99,61.94,61.99,47275.0,56.617,56.6627,56.617,56.6627,47275.0
2021-09-24 12:10:00,61.99,62.01,61.95,61.97,26107.0,56.6627,56.6809,56.6261,56.6444,26107.0
2021-09-24 12:15:00,61.97,62.02,61.97,62.02,29165.0,56.6444,56.6901,56.6444,56.6901,29165.0
2021-09-24 12:20:00,62.02,62.02,61.96,62.01,20142.0,56.6901,56.6901,56.6352,56.6809,20142.0
2021-09-24 12:25:00,62.01,62.02,61.96,62.01,24770.0,56.6809,56.6901,56.6352,56.6809,24770.0
2021-09-24 12:30:00,62.01,62.06,62.01,62.04,26573.0,56.6809,56.7267,56.6809,56.7084,26573.0
2021-09-24 12:35:00,62.05,62.1,62.03,62.05,19757.0,56.7175,56.7632,56.6992,56.7175,19757.0
2021-09-24 12:40:00,62.05,62.1,62.04,62.06,18619.0,56.7175,56.7632,56.7084,56.7267,18619.0
2021-09-24 12:45:00,62.06,62.1,62.04,62.08,36516.0,56.7267,56.7632,56.7084,56.7449,36516.0
2021-09-24 12:50:00,62.08,62.13,62.06,62.12,13252.0,56.7449,56.7906,56.7267,56.7815,13252.0
2021-09-24 12:55:00,62.13,62.13,62.05,62.07,15621.0,56.7906,56.7906,56.7175,56.7358,15621.0
2021-09-24 13:00:00,62.06,62.15,62.06,62.11,24726.0,56.7267,56.8089,56.7267,56.7724,24726.0
2021-09-24 13:05:00,62.12,62.18,62.03,62.04,19906.0,56.7815,56.8363,56.6992,56.7084,19906.0
2021-09-24 13:10:00,62.04,62.08,62.02,62.03,17843.0,56.7084,56.7449,56.6901,56.6992,17843.0
2021-09-24 13:15:00,62.04,62.07,62.01,62.06,15472.0,56.7084,56.7358,56.6809,56.7267,15472.0
2021-09-24 13:20:00,62.06,62.09,62.04,62.05,15375.0,56.7267,56.7541,56.7084,56.7175,15375.0
2021-09-24 13:25:00,62.06,62.1,62.03,62.1,13674.0,56.7267,56.7632,56.6992,56.7632,13674.0
2021-09-24 13:30:00,62.1,62.12,62.01,62.02,18744.0,56.7632,56.7815,56.6809,56.6901,18744.0
2021-09-24 13:35:00,62.02,62.04,62.0,62.01,27763.0,56.6901,56.7084,56.6718,56.6809,27763.0
2021-09-24 13:40:00,62.01,62.02,61.98,62.02,21002.0,56.6809,56.6901,56.6535,56.6901,21002.0
2021-09-24 13:45:00,62.02,62.04,61.94,61.96,16232.0,56.6901,56.7084,56.617,56.6352,16232.0
2021-09-24 13:50:00,61.96,61.99,61.87,61.88,22503.0,56.6352,56.6627,56.553,56.5621,22503.0
2021-09-24 13:55:00,61.88,61.88,61.8,61.83,18009.0,56.5621,56.5621,56.489,56.5164,18009.0
2021-09-24 14:00:00,61.83,61.86,61.79,61.85,32356.0,56.5164,56.5438,56.4799,56.5347,32356.0
2021-09-24 14:05:00,61.85,61.89,61.81,61.84,15052.0,56.5347,56.5713,56.4981,56.5256,15052.0
2021-09-24 14:10:00,61.85,61.88,61.83,61.87,8002.0,56.5347,56.5621,56.5164,56.553,8002.0
2021-09-24 14:15:00,61.87,61.92,61.86,61.87,12447.0,56.553,56.5987,56.5438,56.553,12447.0
2021-09-24 14:20:00,61.88,61.92,61.87,61.9,14538.0,56.5621,56.5987,56.553,56.5804,14538.0
2021-09-24 14:25:00,61.9,61.92,61.88,61.92,14214.0,56.5804,56.5987,56.5621,56.5987,14214.0
2021-09-24 14:30:00,61.92,61.98,61.9,61.94,12102.0,56.5987,56.6535,56.5804,56.617,12102.0
2021-09-24 14:35:00,61.94,61.95,61.9,61.95,16158.0,56.617,56.6261,56.5804,56.6261,16158.0
2021-09-24 14:40:00,61.96,61.98,61.94,61.95,21795.0,56.6352,56.6535,56.617,56.6261,21795.0
2021-09-24 14:45:00,61.95,62.03,61.95,62.02,37840.0,56.6261,56.6992,56.6261,56.6901,37840.0
2021-09-24 14:50:00,62.03,62.04,61.98,62.03,29761.0,56.6992,56.7084,56.6535,56.6992,29761.0
2021-09-24 14:55:00,62.03,62.09,62.01,62.08,22964.0,56.6992,56.7541,56.6809,56.7449,22964.0
2021-09-24 15:00:00,62.09,62.12,62.06,62.09,29090.0,56.7541,56.7815,56.7267,56.7541,29090.0
2021-09-24 15:05:00,62.09,62.09,62.0,62.08,29946.0,56.7541,56.7541,56.6718,56.7449,29946.0
2021-09-24 15:10:00,62.08,62.12,62.04,62.12,37079.0,56.7449,56.7815,56.7084,56.7815,37079.0
2021-09-24 15:15:00,62.12,62.17,62.11,62.13,34252.0,56.7815,56.8272,56.7724,56.7906,34252.0
2021-09-24 15:20:00,62.13,62.2,62.11,62.17,44618.0,56.7906,56.8546,56.7724,56.8272,44618.0
2021-09-24 15:25:00,62.18,62.19,62.11,62.18,37206.0,56.8363,56.8455,56.7724,56.8363,37206.0
2021-09-24 15:30:00,62.18,62.2,62.15,62.17,44990.0,56.8363,56.8546,56.8089,56.8272,44990.0
2021-09-24 15:35:00,62.17,62.22,62.12,62.2,54668.0,56.8272,56.8729,56.7815,56.8546,54668.0
2021-09-24 15:40:00,62.19,62.23,62.17,62.23,50280.0,56.8455,56.882,56.8272,56.882,50280.0
2021-09-24 15:45:00,62.22,62.28,62.19,62.21,67107.0,56.8729,56.9277,56.8455,56.8638,67107.0
2021-09-24 15:50:00,62.2,62.2,62.05,62.06,84278.0,56.8546,56.8546,56.7175,56.7267,84278.0
2021-09-24 15:55:00,62.05,62.07,61.87,61.87,178085.0,56.7175,56.7358,56.553,56.553,178085.0
2021-09-27 09:30:00,62.99,63.37,62.88,63.32,190014.0,57.5767,57.9241,57.4762,57.8784,190014.0
2021-09-27 09:35:00,63.32,63.61,63.24,63.61,165958.0,57.8784,58.1434,57.8052,58.1434,165958.0
2021-09-27 09:40:00,63.61,63.76,63.47,63.51,196491.0,58.1434,58.2806,58.0155,58.052,196491.0
2021-09-27 09:45:00,63.5,63.67,63.46,63.54,174392.0,58.0429,58.1983,58.0063,58.0795,174392.0
2021-09-27 09:50:00,63.54,63.72,63.46,63.5,167480.0,58.0795,58.244,58.0063,58.0429,167480.0
2021-09-27 09:55:00,63.5,63.57,63.33,63.44,308497.0,58.0429,58.1069,57.8875,57.9881,308497.0
2021-09-27 10:00:00,63.43,63.57,63.33,63.38,77927.0,57.9789,58.1069,57.8875,57.9332,77927.0
2021-09-27 10:05:00,63.39,63.52,63.08,63.11,91211.0,57.9424,58.0612,57.659,57.6864,91211.0
2021-09-27 10:10:00,63.11,63.11,62.79,63.09,86133.0,57.6864,57.6864,57.3939,57.6681,86133.0
2021-09-27 10:15:00,63.1,63.2,63.02,63.03,52447.0,57.6773,57.7687,57.6042,57.6133,52447.0
2021-09-27 10:20:00,63.04,63.16,62.95,63.12,68196.0,57.6224,57.7321,57.5402,57.6956,68196.0
2021-09-27 10:25:00,63.11,63.22,63.08,63.19,31096.0,57.6864,57.787,57.659,57.7595,31096.0
2021-09-27 10:30:00,63.19,63.28,63.14,63.22,31735.0,57.7595,57.8418,57.7138,57.787,31735.0
2021-09-27 10:35:00,63.22,63.31,62.95,62.98,45763.0,57.787,57.8692,57.5402,57.5676,45763.0
2021-09-27 10:40:00,62.97,63.08,62.93,63.06,43995.0,57.5584,57.659,57.5219,57.6407,43995.0
2021-09-27 10:45:00,63.08,63.31,63.08,63.25,37502.0,57.659,57.8692,57.659,57.8144,37502.0
2021-09-27 10:50:00,63.25,63.42,63.24,63.36,37197.0,57.8144,57.9698,57.8052,57.9149,37197.0
2021-09-27 10:55:00,63.35,63.35,63.01,63.14,60714.0,57.9058,57.9058,57.595,57.7138,60714.0
2021-09-27 11:00:00,63.14,63.24,63.11,63.12,44340.0,57.7138,57.8052,57.6864,57.6956,44340.0
2021-09-27 11:05:00,63.11,63.31,63.05,63.3,51192.0,57.6864,57.8692,57.6316,57.8601,51192.0
2021-09-27 11:10:00,63.3,63.36,63.25,63.34,68513.0,57.8601,57.9149,57.8144,57.8967,68513.0
2021-09-27 11:15:00,63.34,63.46,63.32,63.45,155661.0,57.8967,58.0063,57.8784,57.9972,155661.0
2021-09-27 11:20:00,63.45,63.46,63.37,63.38,93106.0,57.9972,58.0063,57.9241,57.9332,93106.0
2021-09-27 11:25:00,63.37,63.43,63.29,63.39,57501.0,57.9241,57.9789,57.8509,57.9424,57501.0
2021-09-27 11:30:00,63.38,63.46,63.35,63.37,91845.0,57.9332,58.0063,57.9058,57.9241,91845.0
2021-09-27 11:35:00,63.37,63.38,63.25,63.3,47899.0,57.9241,57.9332,57.8144,57.8601,47899.0
2021-09-27 11:40:00,63.3,63.42,63.27,63.38,33607.0,57.8601,57.9698,57.8327,57.9332,33607.0
2021-09-27 11:45:00,63.38,63.5,63.32,63.46,67478.0,57.9332,58.0429,57.8784,58.0063,67478.0
2021-09-27 11:50:00,63.47,63.53,63.43,63.52,54669.0,58.0155,58.0703,57.9789,58.0612,54669.0
2021-09-27 11:55:00,63.52,63.6,63.48,63.57,36198.0,58.0612,58.1343,58.0246,58.1069,36198.0
2021-09-27 12:00:00,63.57,63.58,63.46,63.55,26759.0,58.1069,58.116,58.0063,58.0886,26759.0
2021-09-27 12:05:00,63.55,63.57,63.5,63.55,19899.0,58.0886,58.1069,58.0429,58.0886,19899.0
2021-09-27 12:10:00,63.55,63.6,63.51,63.55,23915.0,58.0886,58.1343,58.052,58.0886,23915.0
2021-09-27 12:15:00,63.55,63.6,63.53,63.59,19530.0,58.0886,58.1343,58.0703,58.1252,19530.0
2021-09-27 12:20:00,63.57,63.64,63.55,63.62,23446.0,58.1069,58.1709,58.0886,58.1526,23446.0
2021-09-27 12:25:00,63.63,63.72,63.6,63.69,42334.0,58.1617,58.244,58.1343,58.2166,42334.0
2021-09-27 12:30:00,63.69,63.74,63.68,63.72,47521.0,58.2166,58.2623,58.2074,58.244,47521.0
2021-09-27 12:35:00,63.72,63.8,63.69,63.8,42376.0,58.244,58.3171,58.2166,58.3171,42376.0
2021-09-27 12:40:00,63.79,63.8,63.67,63.72,25125.0,58.308,58.3171,58.1983,58.244,25125.0
2021-09-27 12:45:00,63.72,63.73,63.6,63.63,29351.0,58.244,58.2531,58.1343,58.1617,29351.0
2021-09-27 12:50:00,63.64,63.71,63.6,63.69,55243.0,58.1709,58.2349,58.1343,58.2166,55243.0
2021-09-27 12:55:00,63.7,63.72,63.54,63.57,33355.0,58.2257,58.244,58.0795,58.1069,33355.0
2021-09-27 13:00:00,63.56,63.59,63.53,63.54,17283.0,58.0977,58.1252,58.0703,58.0795,17283.0
2021-09-27 13:05:00,63.54,63.55,63.45,63.46,41179.0,58.0795,58.0886,57.9972,58.0063,41179.0
2021-09-27 13:10:00,63.45,63.47,63.33,63.39,28550.0,57.9972,58.0155,57.8875,57.9424,28550.0
2021-09-27 13:15:00,63.39,63.49,63.38,63.47,23488.0,57.9424,58.0338,57.9332,58.0155,23488.0
2021-09-27 13:20:00,63.47,63.55,63.45,63.51,21151.0,58.0155,58.0886,57.9972,58.052,21151.0
2021-09-27 13:25:00,63.49,63.5,63.43,63.45,14782.0,58.0338,58.0429,57.9789,57.9972,14782.0
2021-09-27 13:30:00,63.46,63.46,63.33,63.37,20468.0,58.0063,58.0063,57.8875,57.9241,20468.0
2021-09-27 13:35:00,63.37,63.42,63.3,63.32,67076.0,57.9241,57.9698,57.8601,57.8784,67076.0
2021-09-27 13:40:00,63.32,63.38,63.32,63.37,34892.0,57.8784,57.9332,57.8784,57.9241,34892.0
2021-09-27 13:45:00,63.37,63.38,63.29,63.37,56022.0,57.9241,57.9332,57.8509,57.9241,56022.0
2021-09-27 13:50:00,63.37,63.48,63.35,63.48,78459.0,57.9241,58.0246,57.9058,58.0246,78459.0
2021-09-27 13:55:00,63.47,63.52,63.36,63.45,118207.0,58.0155,58.0612,57.9149,57.9972,118207.0
2021-09-27 14:00:00,63.45,63.48,63.34,63.34,24436.0,57.9972,58.0246,57.8967,57.8967,24436.0
2021-09-27 14:05:00,63.35,63.4,63.32,63.4,24675.0,57.9058,57.9515,57.8784,57.9515,24675.0
2021-09-27 14:10:00,63.39,63.4,63.3,63.33,21532.0,57.9424,57.9515,57.8601,57.8875,21532.0
2021-09-27 14:15:00,63.34,63.34,63.21,63.25,22865.0,57.8967,57.8967,57.7778,57.8144,22865.0
2021-09-27 14:20:00,63.26,63.26,63.2,63.23,16156.0,57.8235,57.8235,57.7687,57.7961,16156.0
2021-09-27 14:25:00,63.24,63.28,63.19,63.23,31937.0,57.8052,57.8418,57.7595,57.7961,31937.0
2021-09-27 14:30:00,63.23,63.23,63.14,63.21,16897.0,57.7961,57.7961,57.7138,57.7778,16897.0
2021-09-27 14:35:00,63.2,63.27,63.2,63.27,51024.0,57.7687,57.8327,57.7687,57.8327,51024.0
2021-09-27 14:40:00,63.27,63.29,63.23,63.28,24711.0,57.8327,57.8509,57.7961,57.8418,24711.0
2021-09-27 14:45:00,63.27,63.27,63.2,63.21,33397.0,57.8327,57.8327,57.7687,57.7778,33397.0
2021-09-27 14:50:00,63.21,63.28,63.19,63.28,24290.0,57.7778,57.8418,57.7595,57.8418,24290.0
2021-09-27 14:55:00,63.27,63.32,63.22,63.23,48515.0,57.8327,57.8784,57.787,57.7961,48515.0
2021-09-27 15:00:00,63.23,63.24,63.15,63.23,32145.0,57.7961,57.8052,57.723,57.7961,32145.0
2021-09-27 15:05:00,63.23,63.25,63.17,63.25,35963.0,57.7961,57.8144,57.7413,57.8144,35963.0
2021-09-27 15:10:00,63.25,63.27,63.17,63.2,45370.0,57.8144,57.8327,57.7413,57.7687,45370.0
2021-09-27 15:15:00,63.21,63.29,63.17,63.27,42313.0,57.7778,57.8509,57.7413,57.8327,42313.0
2021-09-27 15:20:00,63.28,63.3,63.2,63.23,46231.0,57.8418,57.8601,57.7687,57.7961,46231.0
2021-09-27 15:25:00,63.22,63.27,63.14,63.18,47517.0,57.787,57.8327,57.7138,57.7504,47517.0
2021-09-27 15:30:00,63.19,63.23,63.12,63.12,67334.0,57.7595,57.7961,57.6956,57.6956,67334.0
2021-09-27 15:35:00,63.13,63.24,63.11,63.19,81930.0,57.7047,57.8052,57.6864,57.7595,81930.0
2021-09-27 15:40:00,63.19,63.2,63.07,63.08,55856.0,57.7595,57.7687,57.6499,57.659,55856.0
2021-09-27 15:45:00,63.09,63.12,62.95,62.98,74508.0,57.6681,57.6956,57.5402,57.5676,74508.0
2021-09-27 15:50:00,62.97,63.05,62.87,62.9,154479.0,57.5584,57.6316,57.467,57.4945,154479.0
2021-09-27 15:55:00,62.9,63.1,62.89,63.09,327510.0,57.4945,57.6773,57.4853,57.6681,327510.0
2021-09-28 09:30:00,63.84,63.94,63.45,63.72,121028.0,58.3537,58.4451,57.9972,58.244,121028.0
2021-09-28 09:35:00,63.74,63.79,63.36,63.61,79072.0,58.2623,58.308,57.9149,58.1434,79072.0
2021-09-28 09:40:00,63.62,63.82,63.46,63.46,83481.0,58.1526,58.3354,58.0063,58.0063,83481.0
2021-09-28 09:45:00,63.48,63.57,63.16,63.56,106722.0,58.0246,58.1069,57.7321,58.0977,106722.0
2021-09-28 09:50:00,63.58,63.59,62.93,63.04,63520.0,58.116,58.1252,57.5219,57.6224,63520.0
2021-09-28 09:55:00,63.07,63.16,63.02,63.1,79907.0,57.6499,57.7321,57.6042,57.6773,79907.0
2021-09-28 10:00:00,63.11,63.19,62.67,62.73,126836.0,57.6864,57.7595,57.2842,57.3391,126836.0
2021-09-28 10:05:00,62.71,62.95,62.64,62.71,58839.0,57.3208,57.5402,57.2568,57.3208,58839.0
2021-09-28 10:10:00,62.7,63.05,62.67,63.05,37158.0,57.3117,57.6316,57.2842,57.6316,37158.0
2021-09-28 10:15:00,63.05,63.07,62.73,62.74,42569.0,57.6316,57.6499,57.3391,57.3482,42569.0
2021-09-28 10:20:00,62.73,62.73,62.48,62.53,127836.0,57.3391,57.3391,57.1106,57.1563,127836.0
2021-09-28 10:25:00,62.53,62.62,62.38,62.48,59597.0,57.1563,57.2385,57.0192,57.1106,59597.0
2021-09-28 10:30:00,62.5,62.76,62.48,62.64,48752.0,57.1288,57.3665,57.1106,57.2568,48752.0
2021-09-28 10:35:00,62.65,62.91,62.52,62.88,56797.0,57.2659,57.5036,57.1471,57.4762,56797.0
2021-09-28 10:40:00,62.87,63.09,62.87,63.06,53083.0,57.467,57.6681,57.467,57.6407,53083.0
2021-09-28 10:45:00,63.06,63.14,62.97,63.04,43975.0,57.6407,57.7138,57.5584,57.6224,43975.0
2021-09-28 10:50:00,63.03,63.09,62.83,62.96,64885.0,57.6133,57.6681,57.4305,57.5493,64885.0
2021-09-28 10:55:00,62.95,63.04,62.9,63.02,42425.0,57.5402,57.6224,57.4945,57.6042,42425.0
2021-09-28 11:00:00,63.01,63.08,62.77,62.79,37516.0,57.595,57.659,57.3756,57.3939,37516.0
2021-09-28 11:05:00,62.78,62.92,62.69,62.71,47723.0,57.3848,57.5127,57.3025,57.3208,47723.0
2021-09-28 11:10:00,62.72,62.72,62.36,62.37,59449.0,57.3299,57.3299,57.0009,57.01,59449.0
2021-09-28 11:15:00,62.38,62.54,62.32,62.51,46361.0,57.0192,57.1654,56.9643,57.138,46361.0
2021-09-28 11:20:00,62.51,62.73,62.48,62.64,42907.0,57.138,57.3391,57.1106,57.2568,42907.0
2021-09-28 11:25:00,62.65,62.7,62.57,62.64,47436.0,57.2659,57.3117,57.1928,57.2568,47436.0
2021-09-28 11:30:00,62.65,62.7,62.49,62.61,54225.0,57.2659,57.3117,57.1197,57.2294,54225.0
2021-09-28 11:35:00,62.63,62.67,62.51,62.61,38858.0,57.2477,57.2842,57.138,57.2294,38858.0
2021-09-28 11:40:00,62.6,62.62,62.48,62.52,33059.0,57.2202,57.2385,57.1106,57.1471,33059.0
2021-09-28 11:45:00,62.54,62.62,62.52,62.52,26447.0,57.1654,57.2385,57.1471,57.1471,26447.0
2021-09-28 11:50:00,62.51,62.59,62.45,62.59,21259.0,57.138,57.2111,57.0831,57.2111,21259.0
2021-09-28 11:55:00,62.59,62.61,62.47,62.56,39539.0,57.2111,57.2294,57.1014,57.1837,39539.0
2021-09-28 12:00:00,62.55,62.56,62.49,62.54,30624.0,57.1745,57.1837,57.1197,57.1654,30624.0
2021-09-28 12:05:00,62.53,62.54,62.43,62.53,53954.0,57.1563,57.1654,57.0649,57.1563,53954.0
2021-09-28 12:10:00,62.54,62.78,62.54,62.76,35896.0,57.1654,57.3848,57.1654,57.3665,35896.0
2021-09-28 12:15:00,62.75,62.76,62.64,62.67,29789.0,57.3574,57.3665,57.2568,57.2842,29789.0
2021-09-28 12:20:00,62.67,62.69,62.6,62.62,29047.0,57.2842,57.3025,57.2202,57.2385,29047.0
2021-09-28 12:25:00,62.62,62.7,62.55,62.62,67215.0,57.2385,57.3117,57.1745,57.2385,67215.0
2021-09-28 12:30:00,62.62,62.64,62.51,62.62,28002.0,57.2385,57.2568,57.138,57.2385,28002.0
2021-09-28 12:35:00,62.61,62.71,62.61,62.7,44652.0,57.2294,57.3208,57.2294,57.3117,44652.0
2021-09-28 12:40:00,62.69,62.69,62.57,62.6,27360.0,57.3025,57.3025,57.1928,57.2202,27360.0
2021-09-28 12:45:00,62.61,62.62,62.54,62.55,23358.0,57.2294,57.2385,57.1654,57.1745,23358.0
2021-09-28 12:50:00,62.55,62.68,62.53,62.6,30265.0,57.1745,57.2934,57.1563,57.2202,30265.0
2021-09-28 12:55:00,62.61,62.7,62.51,62.54,36546.0,57.2294,57.3117,57.138,57.1654,36546.0
2021-09-28 13:00:00,62.56,62.69,62.55,62.68,26263.0,57.1837,57.3025,57.1745,57.2934,26263.0
2021-09-28 13:05:00,62.67,62.79,62.61,62.78,29581.0,57.2842,57.3939,57.2294,57.3848,29581.0
2021-09-28 13:10:00,62.77,62.84,62.74,62.8,26410.0,57.3756,57.4396,57.3482,57.4031,26410.0
2021-09-28 13:15:00,62.8,62.87,62.79,62.87,23541.0,57.4031,57.467,57.3939,57.467,23541.0
2021-09-28 13:20:00,62.87,63.11,62.85,63.1,41659.0,57.467,57.6864,57.4488,57.6773,41659.0
2021-09-28 13:25:00,63.1,63.15,63.0,63.04,49018.0,57.6773,57.723,57.5859,57.6224,49018.0
2021-09-28 13:30:00,63.05,63.06,62.93,62.93,31510.0,57.6316,57.6407,57.5219,57.5219,31510.0
2021-09-28 13:35:00,62.95,63.04,62.94,62.98,27140.0,57.5402,57.6224,57.531,57.5676,27140.0
2021-09-28 13:40:00,62.99,63.06,62.9,62.9,30791.0,57.5767,57.6407,57.4945,57.4945,30791.0
2021-09-28 13:45:00,62.92,62.98,62.85,62.9,36977.0,57.5127,57.5676,57.4488,57.4945,36977.0
2021-09-28 13:50:00,62.91,62.93,62.84,62.85,31465.0,57.5036,57.5219,57.4396,57.4488,31465.0
2021-09-28 13:55:00,62.84,62.91,62.78,62.87,33115.0,57.4396,57.5036,57.3848,57.467,33115.0
2021-09-28 14:00:00,62.88,62.92,62.79,62.84,29685.0,57.4762,57.5127,57.3939,57.4396,29685.0
2021-09-28 14:05:00,62.84,62.87,62.74,62.81,39804.0,57.4396,57.467,57.3482,57.4122,39804.0
2021-09-28 14:10:00,62.81,62.81,62.68,62.78,60905.0,57.4122,57.4122,57.2934,57.3848,60905.0
2021-09-28 14:15:00,62.79,62.97,62.79,62.97,28879.0,57.3939,57.5584,57.3939,57.5584,28879.0
2021-09-28 14:20:00,62.96,63.03,62.94,63.02,54140.0,57.5493,57.6133,57.531,57.6042,54140.0
2021-09-28 14:25:00,63.01,63.13,62.93,63.13,41472.0,57.595,57.7047,57.5219,57.7047,41472.0
2021-09-28 14:30:00,63.12,63.13,62.91,62.92,39096.0,57.6956,57.7047,57.5036,57.5127,39096.0
2021-09-28 14:35:00,62.92,62.94,62.83,62.94,28514.0,57.5127,57.531,57.4305,57.531,28514.0
2021-09-28 14:40:00,62.93,63.06,62.91,63.06,32568.0,57.5219,57.6407,57.5036,57.6407,32568.0
2021-09-28 14:45:00,63.06,63.19,63.05,63.12,37653.0,57.6407,57.7595,57.6316,57.6956,37653.0
2021-09-28 14:50:00,63.15,63.21,63.15,63.19,49426.0,57.723,57.7778,57.723,57.7595,49426.0
2021-09-28 14:55:00,63.2,63.31,63.19,63.23,34256.0,57.7687,57.8692,57.7595,57.7961,34256.0
2021-09-28 15:00:00,63.24,63.3,63.1,63.14,49491.0,57.8052,57.8601,57.6773,57.7138,49491.0
2021-09-28 15:05:00,63.13,63.22,63.07,63.16,38776.0,57.7047,57.787,57.6499,57.7321,38776.0
2021-09-28 15:10:00,63.15,63.19,63.09,63.1,33965.0,57.723,57.7595,57.6681,57.6773,33965.0
2021-09-28 15:15:00,63.1,63.12,62.99,62.99,43815.0,57.6773,57.6956,57.5767,57.5767,43815.0
2021-09-28 15:20:00,62.99,63.04,62.78,62.79,36024.0,57.5767,57.6224,57.3848,57.3939,36024.0
2021-09-28 15:25:00,62.79,62.79,62.62,62.63,34334.0,57.3939,57.3939,57.2385,57.2477,34334.0
2021-09-28 15:30:00,62.62,62.72,62.59,62.62,56411.0,57.2385,57.3299,57.2111,57.2385,56411.0
2021-09-28 15:35:00,62.61,62.74,62.56,62.62,75287.0,57.2294,57.3482,57.1837,57.2385,75287.0
2021-09-28 15:40:00,62.61,62.81,62.6,62.67,55132.0,57.2294,57.4122,57.2202,57.2842,55132.0
2021-09-28 15:45:00,62.66,62.76,62.53,62.54,71377.0,57.2751,57.3665,57.1563,57.1654,71377.0
2021-09-28 15:50:00,62.54,62.55,62.36,62.38,137081.0,57.1654,57.1745,57.0009,57.0192,137081.0
2021-09-28 15:55:00,62.39,62.59,62.39,62.51,402439.0,57.0283,57.2111,57.0283,57.138,402439.0
2021-09-29 09:30:00,62.68,62.68,61.9,61.9,133354.0,57.2934,57.2934,56.5804,56.5804,133354.0
2021-09-29 09:35:00,61.93,62.14,61.77,62.03,48950.0,56.6078,56.7998,56.4616,56.6992,48950.0
2021-09-29 09:40:00,62.03,62.39,62.0,62.33,61364.0,56.6992,57.0283,56.6718,56.9734,61364.0
2021-09-29 09:45:00,62.33,62.33,62.01,62.11,60531.0,56.9734,56.9734,56.6809,56.7724,60531.0
2021-09-29 09:50:00,62.14,62.59,62.14,62.49,72987.0,56.7998,57.2111,56.7998,57.1197,72987.0
2021-09-29 09:55:00,62.51,62.62,62.33,62.55,42589.0,57.138,57.2385,56.9734,57.1745,42589.0
2021-09-29 10:00:00,62.55,62.64,62.34,62.37,50894.0,57.1745,57.2568,56.9826,57.01,50894.0
2021-09-29 10:05:00,62.4,62.58,62.27,62.56,39725.0,57.0374,57.202,56.9186,57.1837,39725.0
2021-09-29 10:10:00,62.55,62.6,62.42,62.55,65514.0,57.1745,57.2202,57.0557,57.1745,65514.0
2021-09-29 10:15:00,62.57,62.58,62.46,62.55,65219.0,57.1928,57.202,57.0923,57.1745,65219.0
2021-09-29 10:20:00,62.55,62.66,62.39,62.4,56440.0,57.1745,57.2751,57.0283,57.0374,56440.0
2021-09-29 10:25:00,62.4,62.43,62.29,62.33,65230.0,57.0374,57.0649,56.9369,56.9734,65230.0
2021-09-29 10:30:00,62.31,62.32,62.0,62.04,99916.0,56.9552,56.9643,56.6718,56.7084,99916.0
2021-09-29 10:35:00,62.04,62.22,62.0,62.22,52353.0,56.7084,56.8729,56.6718,56.8729,52353.0
2021-09-29 10:40:00,62.26,62.48,62.23,62.46,141469.0,56.9095,57.1106,56.882,57.0923,141469.0
2021-09-29 10:45:00,62.46,62.54,62.33,62.33,92414.0,57.0923,57.1654,56.9734,56.9734,92414.0
2021-09-29 10:50:00,62.33,62.44,62.31,62.37,57841.0,56.9734,57.074,56.9552,57.01,57841.0
2021-09-29 10:55:00,62.34,62.34,62.21,62.26,71461.0,56.9826,56.9826,56.8638,56.9095,71461.0
2021-09-29 11:00:00,62.26,62.3,62.17,62.24,56632.0,56.9095,56.946,56.8272,56.8912,56632.0
2021-09-29 11:05:00,62.23,62.32,62.2,62.23,37726.0,56.882,56.9643,56.8546,56.882,37726.0
2021-09-29 11:10:00,62.23,62.32,62.23,62.27,33816.0,56.882,56.9643,56.882,56.9186,33816.0
2021-09-29 11:15:00,62.27,62.32,62.19,62.23,38827.0,56.9186,56.9643,56.8455,56.882,38827.0
2021-09-29 11:20:00,62.23,62.37,62.21,62.37,58668.0,56.882,57.01,56.8638,57.01,58668.0
2021-09-29 11:25:00,62.37,62.39,62.26,62.3,46409.0,57.01,57.0283,56.9095,56.946,46409.0
2021-09-29 11:30:00,62.3,62.31,62.13,62.22,42744.0,56.946,56.9552,56.7906,56.8729,42744.0
2021-09-29 11:35:00,62.23,62.25,62.12,62.17,64524.0,56.882,56.9003,56.7815,56.8272,64524.0
2021-09-29 11:40:00,62.16,62.16,61.98,62.0,25055.0,56.8181,56.8181,56.6535,56.6718,25055.0
2021-09-29 11:45:00,61.99,61.99,61.83,61.87,41919.0,56.6627,56.6627,56.5164,56.553,41919.0
2021-09-29 11:50:00,61.87,61.92,61.82,61.91,37249.0,56.553,56.5987,56.5073,56.5895,37249.0
2021-09-29 11:55:00,61.91,62.0,61.88,62.0,39440.0,56.5895,56.6718,56.5621,56.6718,39440.0
2021-09-29 12:00:00,62.0,62.09,61.99,62.08,52042.0,56.6718,56.7541,56.6627,56.7449,52042.0
2021-09-29 12:05:00,62.07,62.11,61.95,62.08,19017.0,56.7358,56.7724,56.6261,56.7449,19017.0
2021-09-29 12:10:00,62.08,62.08,61.99,62.05,26131.0,56.7449,56.7449,56.6627,56.7175,26131.0
2021-09-29 12:15:00,62.05,62.05,61.93,62.0,21723.0,56.7175,56.7175,56.6078,56.6718,21723.0
2021-09-29 12:20:00,62.01,62.01,61.76,61.78,32411.0,56.6809,56.6809,56.4524,56.4707,32411.0
2021-09-29 12:25:00,61.76,61.84,61.73,61.82,21837.0,56.4524,56.5256,56.425,56.5073,21837.0
2021-09-29 12:30:00,61.81,61.91,61.81,61.9,19342.0,56.4981,56.5895,56.4981,56.5804,19342.0
2021-09-29 12:35:00,61.91,61.92,61.83,61.85,20057.0,56.5895,56.5987,56.5164,56.5347,20057.0
2021-09-29 12:40:00,61.84,61.89,61.78,61.87,29818.0,56.5256,56.5713,56.4707,56.553,29818.0
2021-09-29 12:45:00,61.88,61.91,61.82,61.9,24849.0,56.5621,56.5895,56.5073,56.5804,24849.0
2021-09-29 12:50:00,61.89,62.01,61.88,62.0,17424.0,56.5713,56.6809,56.5621,56.6718,17424.0
2021-09-29 12:55:00,62.0,62.01,61.89,61.92,67301.0,56.6718,56.6809,56.5713,56.5987,67301.0
2021-09-29 13:00:00,61.92,61.93,61.82,61.89,43791.0,56.5987,56.6078,56.5073,56.5713,43791.0
2021-09-29 13:05:00,61.88,61.91,61.85,61.88,48957.0,56.5621,56.5895,56.5347,56.5621,48957.0
2021-09-29 13:10:00,61.87,61.9,61.84,61.85,27074.0,56.553,56.5804,56.5256,56.5347,27074.0
2021-09-29 13:15:00,61.85,62.05,61.84,62.05,23197.0,56.5347,56.7175,56.5256,56.7175,23197.0
2021-09-29 13:20:00,62.06,62.1,61.97,61.98,24052.0,56.7267,56.7632,56.6444,56.6535,24052.0
2021-09-29 13:25:00,61.97,61.98,61.89,61.93,21072.0,56.6444,56.6535,56.5713,56.6078,21072.0
2021-09-29 13:30:00,61.93,61.95,61.88,61.92,17084.0,56.6078,56.6261,56.5621,56.5987,17084.0
2021-09-29 13:35:00,61.91,61.94,61.86,61.91,36687.0,56.5895,56.617,56.5438,56.5895,36687.0
2021-09-29 13:40:00,61.9,61.96,61.85,61.92,68168.0,56.5804,56.6352,56.5347,56.5987,68168.0
2021-09-29 13:45:00,61.92,61.92,61.81,61.86,29089.0,56.5987,56.5987,56.4981,56.5438,29089.0
2021-09-29 13:50:00,61.84,61.93,61.83,61.92,27857.0,56.5256,56.6078,56.5164,56.5987,27857.0
2021-09-29 13:55:00,61.92,62.05,61.92,62.04,34461.0,56.5987,56.7175,56.5987,56.7084,34461.0
2021-09-29 14:00:00,62.03,62.06,61.99,62.0,25939.0,56.6992,56.7267,56.6627,56.6718,25939.0
2021-09-29 14:05:00,62.01,62.07,61.97,62.06,19687.0,56.6809,56.7358,56.6444,56.7267,19687.0
2021-09-29 14:10:00,62.07,62.16,62.07,62.15,23811.0,56.7358,56.8181,56.7358,56.8089,23811.0
2021-09-29 14:15:00,62.14,62.22,62.13,62.19,26865.0,56.7998,56.8729,56.7906,56.8455,26865.0
2021-09-29 14:20:00,62.18,62.19,62.14,62.14,20040.0,56.8363,56.8455,56.7998,56.7998,20040.0
2021-09-29 14:25:00,62.15,62.21,62.13,62.19,21975.0,56.8089,56.8638,56.7906,56.8455,21975.0
2021-09-29 14:30:00,62.2,62.31,62.19,62.3,18188.0,56.8546,56.9552,56.8455,56.946,18188.0
2021-09-29 14:35:00,62.3,62.3,62.22,62.24,25226.0,56.946,56.946,56.8729,56.8912,25226.0
2021-09-29 14:40:00,62.23,62.29,62.19,62.25,16036.0,56.882,56.9369,56.8455,56.9003,16036.0
2021-09-29 14:45:00,62.25,62.28,62.19,62.21,18514.0,56.9003,56.9277,56.8455,56.8638,18514.0
2021-09-29 14:50:00,62.22,62.27,62.2,62.27,24353.0,56.8729,56.9186,56.8546,56.9186,24353.0
2021-09-29 14:55:00,62.27,62.29,62.22,62.23,23643.0,56.9186,56.9369,56.8729,56.882,23643.0
2021-09-29 15:00:00,62.24,62.33,62.18,62.19,20212.0,56.8912,56.9734,56.8363,56.8455,20212.0
2021-09-29 15:05:00,62.2,62.32,62.2,62.23,24834.0,56.8546,56.9643,56.8546,56.882,24834.0
2021-09-29 15:10:00,62.23,62.29,62.18,62.29,23431.0,56.882,56.9369,56.8363,56.9369,23431.0
2021-09-29 15:15:00,62.29,62.34,62.27,62.3,26354.0,56.9369,56.9826,56.9186,56.946,26354.0
2021-09-29 15:20:00,62.31,62.32,62.22,62.22,23550.0,56.9552,56.9643,56.8729,56.8729,23550.0
2021-09-29 15:25:00,62.22,62.26,62.2,62.23,26223.0,56.8729,56.9095,56.8546,56.882,26223.0
2021-09-29 15:30:00,62.23,62.26,62.19,62.23,53662.0,56.882,56.9095,56.8455,56.882,53662.0
2021-09-29 15:35:00,62.23,62.26,62.21,62.24,39884.0,56.882,56.9095,56.8638,56.8912,39884.0
2021-09-29 15:40:00,62.24,62.25,62.19,62.23,41658.0,56.8912,56.9003,56.8455,56.882,41658.0
2021-09-29 15:45:00,62.22,62.33,62.22,62.28,55814.0,56.8729,56.9734,56.8729,56.9277,55814.0
2021-09-29 15:50:00,62.27,62.28,62.05,62.08,74500.0,56.9186,56.9277,56.7175,56.7449,74500.0
2021-09-29 15:55:00,62.07,62.08,61.92,61.93,244150.0,56.7358,56.7449,56.5987,56.6078,244150.0
2021-09-30 09:30:00,61.97,62.14,61.54,62.09,77150.0,56.6444,56.7998,56.2513,56.7541,77150.0
2021-09-30 09:35:00,62.11,62.18,61.75,61.93,28204.0,56.7724,56.8363,56.4433,56.6078,28204.0
2021-09-30 09:40:00,61.9,62.09,61.85,61.99,34515.0,56.5804,56.7541,56.5347,56.6627,34515.0
2021-09-30 09:45:00,61.99,62.17,61.91,62.06,33027.0,56.6627,56.8272,56.5895,56.7267,33027.0
2021-09-30 09:50:00,62.04,62.21,61.87,62.17,42466.0,56.7084,56.8638,56.553,56.8272,42466.0
2021-09-30 09:55:00,62.18,62.3,62.02,62.07,48656.0,56.8363,56.946,56.6901,56.7358,48656.0
2021-09-30 10:00:00,62.06,62.09,61.87,61.88,48813.0,56.7267,56.7541,56.553,56.5621,48813.0
2021-09-30 10:05:00,61.87,61.88,61.51,61.69,103456.0,56.553,56.5621,56.2239,56.3884,103456.0
2021-09-30 10:10:00,61.71,61.92,61.63,61.88,66218.0,56.4067,56.5987,56.3336,56.5621,66218.0
2021-09-30 10:15:00,61.87,62.03,61.81,61.94,38318.0,56.553,56.6992,56.4981,56.617,38318.0
2021-09-30 10:20:00,61.93,62.02,61.72,61.72,41170.0,56.6078,56.6901,56.4159,56.4159,41170.0
2021-09-30 10:25:00,61.72,61.89,61.69,61.7,27235.0,56.4159,56.5713,56.3884,56.3976,27235.0
2021-09-30 10:30:00,61.69,61.96,61.66,61.93,39803.0,56.3884,56.6352,56.361,56.6078,39803.0
2021-09-30 10:35:00,61.94,61.99,61.87,61.97,74520.0,56.617,56.6627,56.553,56.6444,74520.0
2021-09-30 10:40:00,61.97,62.06,61.86,62.0,92410.0,56.6444,56.7267,56.5438,56.6718,92410.0
2021-09-30 10:45:00,62.01,62.06,61.91,62.01,35264.0,56.6809,56.7267,56.5895,56.6809,35264.0
2021-09-30 10:50:00,62.0,62.09,61.91,61.95,38447.0,56.6718,56.7541,56.5895,56.6261,38447.0
2021-09-30 10:55:00,61.94,61.96,61.7,61.71,41705.0,56.617,56.6352,56.3976,56.4067,41705.0
2021-09-30 11:00:00,61.71,62.21,61.65,62.19,47587.0,56.4067,56.8638,56.3519,56.8455,47587.0
2021-09-30 11:05:00,62.19,62.55,62.15,62.52,46076.0,56.8455,57.1745,56.8089,57.1471,46076.0
2021-09-30 11:10:00,62.51,62.62,62.47,62.55,53087.0,57.138,57.2385,57.1014,57.1745,53087.0
2021-09-30 11:15:00,62.56,62.92,62.56,62.88,74891.0,57.1837,57.5127,57.1837,57.4762,74891.0
2021-09-30 11:20:00,62.89,62.95,62.76,62.89,61930.0,57.4853,57.5402,57.3665,57.4853,61930.0
2021-09-30 11:25:00,62.9,63.03,62.87,62.99,64361.0,57.4945,57.6133,57.467,57.5767,64361.0
2021-09-30 11:30:00,62.97,63.0,62.77,62.79,73665.0,57.5584,57.5859,57.3756,57.3939,73665.0
2021-09-30 11:35:00,62.8,62.85,62.59,62.63,89925.0,57.4031,57.4488,57.2111,57.2477,89925.0
2021-09-30 11:40:00,62.62,62.7,62.54,62.69,60705.0,57.2385,57.3117,57.1654,57.3025,60705.0
2021-09-30 11:45:00,62.69,62.73,62.51,62.59,53728.0,57.3025,57.3391,57.138,57.2111,53728.0
2021-09-30 11:50:00,62.6,62.71,62.54,62.71,26454.0,57.2202,57.3208,57.1654,57.3208,26454.0
2021-09-30 11:55:00,62.7,62.71,62.55,62.62,77026.0,57.3117,57.3208,57.1745,57.2385,77026.0
2021-09-30 12:00:00,62.62,62.78,62.49,62.56,47824.0,57.2385,57.3848,57.1197,57.1837,47824.0
2021-09-30 12:05:00,62.56,62.57,62.19,62.19,29299.0,57.1837,57.1928,56.8455,56.8455,29299.0
2021-09-30 12:10:00,62.19,62.29,62.14,62.23,54544.0,56.8455,56.9369,56.7998,56.882,54544.0
2021-09-30 12:15:00,62.22,62.27,62.12,62.19,50535.0,56.8729,56.9186,56.7815,56.8455,50535.0
2021-09-30 12:20:00,62.2,62.25,62.04,62.09,45294.0,56.8546,56.9003,56.7084,56.7541,45294.0
2021-09-30 12:25:00,62.1,62.23,62.06,62.06,39240.0,56.7632,56.882,56.7267,56.7267,39240.0
2021-09-30 12:30:00,62.06,62.19,62.0,62.15,60398.0,56.7267,56.8455,56.6718,56.8089,60398.0
2021-09-30 12:35:00,62.15,62.31,62.11,62.27,52901.0,56.8089,56.9552,56.7724,56.9186,52901.0
2021-09-30 12:40:00,62.3,62.38,62.24,62.25,42270.0,56.946,57.0192,56.8912,56.9003,42270.0
2021-09-30 12:45:00,62.24,62.26,62.12,62.22,34677.0,56.8912,56.9095,56.7815,56.8729,34677.0
2021-09-30 12:50:00,62.22,62.22,62.12,62.14,41726.0,56.8729,56.8729,56.7815,56.7998,41726.0
2021-09-30 12:55:00,62.15,62.16,61.95,62.01,26503.0,56.8089,56.8181,56.6261,56.6809,26503.0
2021-09-30 13:00:00,62.0,62.23,61.97,62.22,42911.0,56.6718,56.882,56.6444,56.8729,42911.0
2021-09-30 13:05:00,62.2,62.3,62.19,62.27,32733.0,56.8546,56.946,56.8455,56.9186,32733.0
2021-09-30 13:10:00,62.28,62.32,62.23,62.29,41477.0,56.9277,56.9643,56.882,56.9369,41477.0
2021-09-30 13:15:00,62.3,62.42,61.86,62.03,136839.0,56.946,57.0557,56.5438,56.6992,136839.0
2021-09-30 13:20:00,62.02,62.02,61.71,61.75,56309.0,56.6901,56.6901,56.4067,56.4433,56309.0
2021-09-30 13:25:00,61.76,61.79,61.66,61.67,36775.0,56.4524,56.4799,56.361,56.3702,36775.0
2021-09-30 13:30:00,61.67,61.7,61.61,61.66,29308.0,56.3702,56.3976,56.3153,56.361,29308.0
2021-09-30 13:35:00,61.65,61.84,61.58,61.75,51586.0,56.3519,56.5256,56.2879,56.4433,51586.0
2021-09-30 13:40:00,61.75,61.79,61.72,61.78,26327.0,56.4433,56.4799,56.4159,56.4707,26327.0
2021-09-30 13:45:00,61.78,61.91,61.74,61.91,64596.0,56.4707,56.5895,56.4342,56.5895,64596.0
2021-09-30 13:50:00,61.92,61.96,61.87,61.9,53055.0,56.5987,56.6352,56.553,56.5804,53055.0
2021-09-30 13:55:00,61.89,61.92,61.84,61.89,43252.0,56.5713,56.5987,56.5256,56.5713,43252.0
2021-09-30 14:00:00,61.9,62.04,61.86,61.86,89723.0,56.5804,56.7084,56.5438,56.5438,89723.0
2021-09-30 14:05:00,61.86,62.03,61.85,62.0,46116.0,56.5438,56.6992,56.5347,56.6718,46116.0
2021-09-30 14:10:00,62.0,62.0,61.9,61.97,53503.0,56.6718,56.6718,56.5804,56.6444,53503.0
2021-09-30 14:15:00,61.97,61.97,61.82,61.83,38766.0,56.6444,56.6444,56.5073,56.5164,38766.0
2021-09-30 14:20:00,61.81,61.85,61.76,61.8,41677.0,56.4981,56.5347,56.4524,56.489,41677.0
2021-09-30 14:25:00,61.78,61.9,61.7,61.89,27133.0,56.4707,56.5804,56.3976,56.5713,27133.0
2021-09-30 14:30:00,61.89,62.06,61.86,62.05,22509.0,56.5713,56.7267,56.5438,56.7175,22509.0
2021-09-30 14:35:00,62.06,62.09,62.0,62.0,33677.0,56.7267,56.7541,56.6718,56.6718,33677.0
2021-09-30 14:40:00,62.01,62.18,62.01,62.18,31999.0,56.6809,56.8363,56.6809,56.8363,31999.0
2021-09-30 14:45:00,62.19,62.24,62.16,62.18,23154.0,56.8455,56.8912,56.8181,56.8363,23154.0
2021-09-30 14:50:00,62.19,62.29,62.15,62.15,32368.0,56.8455,56.9369,56.8089,56.8089,32368.0
2021-09-30 14:55:00,62.15,62.16,62.03,62.05,28107.0,56.8089,56.8181,56.6992,56.7175,28107.0
2021-09-30 15:00:00,62.06,62.1,61.93,62.0,38098.0,56.7267,56.7632,56.6078,56.6718,38098.0
2021-09-30 15:05:00,62.02,62.16,62.02,62.11,35880.0,56.6901,56.8181,56.6901,56.7724,35880.0
2021-09-30 15:10:00,62.12,62.29,62.12,62.29,33439.0,56.7815,56.9369,56.7815,56.9369,33439.0
2021-09-30 15:15:00,62.29,62.4,62.28,62.33,41049.0,56.9369,57.0374,56.9277,56.9734,41049.0
2021-09-30 15:20:00,62.33,62.35,62.24,62.26,41386.0,56.9734,56.9917,56.8912,56.9095,41386.0
2021-09-30 15:25:00,62.24,62.33,62.18,62.19,32672.0,56.8912,56.9734,56.8363,56.8455,32672.0
2021-09-30 15:30:00,62.2,62.37,62.14,62.31,59973.0,56.8546,57.01,56.7998,56.9552,59973.0
2021-09-30 15:35:00,62.3,62.36,62.21,62.24,69129.0,56.946,57.0009,56.8638,56.8912,69129.0
2021-09-30 15:40:00,62.24,62.31,62.16,62.18,55305.0,56.8912,56.9552,56.8181,56.8363,55305.0
2021-09-30 15:45:00,62.19,62.19,62.07,62.14,62592.0,56.8455,56.8455,56.7358,56.7998,62592.0
2021-09-30 15:50:00,62.1,62.13,61.87,61.9,136660.0,56.7632,56.7906,56.553,56.5804,136660.0
2021-09-30 15:55:00,61.9,61.93,61.78,61.78,364542.0,56.5804,56.6078,56.4707,56.4707,364542.0
2021-10-01 09:30:00,62.0,62.56,62.0,62.27,94682.0,56.6718,57.1837,56.6718,56.9186,94682.0
2021-10-01 09:35:00,62.22,62.53,62.21,62.44,40865.0,56.8729,57.1563,56.8638,57.074,40865.0
2021-10-01 09:40:00,62.44,62.82,62.4,62.8,73312.0,57.074,57.4213,57.0374,57.4031,73312.0
2021-10-01 09:45:00,62.82,63.0,62.66,62.73,72716.0,57.4213,57.5859,57.2751,57.3391,72716.0
2021-10-01 09:50:00,62.69,63.1,62.59,63.08,51532.0,57.3025,57.6773,57.2111,57.659,51532.0
2021-10-01 09:55:00,63.08,63.08,62.8,62.82,50165.0,57.659,57.659,57.4031,57.4213,50165.0
2021-10-01 10:00:00,62.84,63.34,62.76,63.25,114443.0,57.4396,57.8967,57.3665,57.8144,114443.0
2021-10-01 10:05:00,63.26,63.41,63.14,63.31,66409.0,57.8235,57.9606,57.7138,57.8692,66409.0
2021-10-01 10:10:00,63.31,63.32,62.94,63.1,49903.0,57.8692,57.8784,57.531,57.6773,49903.0
2021-10-01 10:15:00,63.13,63.13,62.36,62.48,113146.0,57.7047,57.7047,57.0009,57.1106,113146.0
2021-10-01 10:20:00,62.52,62.58,62.32,62.38,54631.0,57.1471,57.202,56.9643,57.0192,54631.0
2021-10-01 10:25:00,62.36,62.41,62.22,62.35,67178.0,57.0009,57.0466,56.8729,56.9917,67178.0
2021-10-01 10:30:00,62.33,62.47,62.26,62.36,49332.0,56.9734,57.1014,56.9095,57.0009,49332.0
2021-10-01 10:35:00,62.36,62.46,62.06,62.07,66587.0,57.0009,57.0923,56.7267,56.7358,66587.0
2021-10-01 10:40:00,62.05,62.23,62.05,62.08,58845.0,56.7175,56.882,56.7175,56.7449,58845.0
2021-10-01 10:45:00,62.08,62.1,61.91,62.1,53435.0,56.7449,56.7632,56.5895,56.7632,53435.0
2021-10-01 10:50:00,62.1,62.18,62.0,62.08,38167.0,56.7632,56.8363,56.6718,56.7449,38167.0
2021-10-01 10:55:00,62.06,62.31,62.05,62.3,53432.0,56.7267,56.9552,56.7175,56.946,53432.0
2021-10-01 11:00:00,62.3,62.51,62.28,62.4,57348.0,56.946,57.138,56.9277,57.0374,57348.0
2021-10-01 11:05:00,62.4,62.43,62.14,62.14,29988.0,57.0374,57.0649,56.7998,56.7998,29988.0
2021-10-01 11:10:00,62.13,62.43,62.02,62.39,57527.0,56.7906,57.0649,56.6901,57.0283,57527.0
2021-10-01 11:15:00,62.39,62.4,62.19,62.33,16443.0,57.0283,57.0374,56.8455,56.9734,16443.0
2021-10-01 11:20:00,62.37,62.49,62.32,62.46,24373.0,57.01,57.1197,56.9643,57.0923,24373.0
2021-10-01 11:25:00,62.46,62.51,62.4,62.43,37049.0,57.0923,57.138,57.0374,57.0649,37049.0
2021-10-01 11:30:00,62.44,62.59,62.41,62.58,29966.0,57.074,57.2111,57.0466,57.202,29966.0
2021-10-01 11:35:00,62.61,62.64,62.56,62.57,29680.0,57.2294,57.2568,57.1837,57.1928,29680.0
2021-10-01 11:40:00,62.58,62.76,62.58,62.76,28625.0,57.202,57.3665,57.202,57.3665,28625.0
2021-10-01 11:45:00,62.76,62.77,62.63,62.65,26612.0,57.3665,57.3756,57.2477,57.2659,26612.0
2021-10-01 11:50:00,62.66,62.71,62.56,62.68,24459.0,57.2751,57.3208,57.1837,57.2934,24459.0
2021-10-01 11:55:00,62.67,62.67,62.56,62.59,17500.0,57.2842,57.2842,57.1837,57.2111,17500.0
2021-10-01 12:00:00,62.61,62.66,62.53,62.64,25990.0,57.2294,57.2751,57.1563,57.2568,25990.0
2021-10-01 12:05:00,62.64,62.71,62.59,62.61,37905.0,57.2568,57.3208,57.2111,57.2294,37905.0
2021-10-01 12:10:00,62.61,62.63,62.54,62.6,22080.0,57.2294,57.2477,57.1654,57.2202,22080.0
2021-10-01 12:15:00,62.6,62.68,62.57,62.63,33547.0,57.2202,57.2934,57.1928,57.2477,33547.0
2021-10-01 12:20:00,62.64,62.71,62.61,62.68,23931.0,57.2568,57.3208,57.2294,57.2934,23931.0
2021-10-01 12:25:00,62.69,62.74,62.67,62.7,23280.0,57.3025,57.3482,57.2842,57.3117,23280.0
2021-10-01 12:30:00,62.7,62.77,62.7,62.75,26689.0,57.3117,57.3756,57.3117,57.3574,26689.0
2021-10-01 12:35:00,62.74,62.87,62.74,62.86,46087.0,57.3482,57.467,57.3482,57.4579,46087.0
2021-10-01 12:40:00,62.88,62.92,62.82,62.84,35071.0,57.4762,57.5127,57.4213,57.4396,35071.0
2021-10-01 12:45:00,62.84,62.89,62.79,62.83,29217.0,57.4396,57.4853,57.3939,57.4305,29217.0
2021-10-01 12:50:00,62.84,62.99,62.83,62.99,29847.0,57.4396,57.5767,57.4305,57.5767,29847.0
2021-10-01 12:55:00,62.99,63.04,62.93,63.03,38473.0,57.5767,57.6224,57.5219,57.6133,38473.0
2021-10-01 13:00:00,63.05,63.05,62.9,62.99,20958.0,57.6316,57.6316,57.4945,57.5767,20958.0
2021-10-01 13:05:00,62.99,63.07,62.97,63.07,19232.0,57.5767,57.6499,57.5584,57.6499,19232.0
2021-10-01 13:10:00,63.06,63.09,62.95,62.97,37742.0,57.6407,57.6681,57.5402,57.5584,37742.0
2021-10-01 13:15:00,62.97,63.0,62.88,62.92,44725.0,57.5584,57.5859,57.4762,57.5127,44725.0
2021-10-01 13:20:00,62.91,62.98,62.91,62.97,25828.0,57.5036,57.5676,57.5036,57.5584,25828.0
2021-10-01 13:25:00,62.98,63.19,62.96,63.15,51988.0,57.5676,57.7595,57.5493,57.723,51988.0
2021-10-01 13:30:00,63.16,63.22,63.08,63.22,28728.0,57.7321,57.787,57.659,57.787,28728.0
2021-10-01 13:35:00,63.21,63.25,63.19,63.24,20613.0,57.7778,57.8144,57.7595,57.8052,20613.0
2021-10-01 13:40:00,63.25,63.28,63.19,63.26,33992.0,57.8144,57.8418,57.7595,57.8235,33992.0
2021-10-01 13:45:00,63.26,63.36,63.2,63.35,62030.0,57.8235,57.9149,57.7687,57.9058,62030.0
2021-10-01 13:50:00,63.35,63.36,63.27,63.36,26796.0,57.9058,57.9149,57.8327,57.9149,26796.0
2021-10-01 13:55:00,63.36,63.36,63.3,63.34,31311.0,57.9149,57.9149,57.8601,57.8967,31311.0
2021-10-01 14:00:00,63.34,63.44,63.33,63.43,58811.0,57.8967,57.9881,57.8875,57.9789,58811.0
2021-10-01 14:05:00,63.43,63.49,63.37,63.41,42137.0,57.9789,58.0338,57.9241,57.9606,42137.0
2021-10-01 14:10:00,63.41,63.46,63.39,63.45,27347.0,57.9606,58.0063,57.9424,57.9972,27347.0
2021-10-01 14:15:00,63.45,63.47,63.41,63.42,23082.0,57.9972,58.0155,57.9606,57.9698,23082.0
2021-10-01 14:20:00,63.42,63.5,63.41,63.49,20932.0,57.9698,58.0429,57.9606,58.0338,20932.0
2021-10-01 14:25:00,63.5,63.57,63.49,63.49,41624.0,58.0429,58.1069,58.0338,58.0338,41624.0
2021-10-01 14:30:00,63.48,63.5,63.36,63.37,41348.0,58.0246,58.0429,57.9149,57.9241,41348.0
2021-10-01 14:35:00,63.38,63.47,63.37,63.45,23097.0,57.9332,58.0155,57.9241,57.9972,23097.0
2021-10-01 14:40:00,63.45,63.49,63.28,63.29,21369.0,57.9972,58.0338,57.8418,57.8509,21369.0
2021-10-01 14:45:00,63.29,63.38,63.28,63.37,43787.0,57.8509,57.9332,57.8418,57.9241,43787.0
2021-10-01 14:50:00,63.38,63.39,63.26,63.39,50076.0,57.9332,57.9424,57.8235,57.9424,50076.0
2021-10-01 14:55:00,63.39,63.43,63.32,63.34,54021.0,57.9424,57.9789,57.8784,57.8967,54021.0
2021-10-01 15:00:00,63.35,63.44,63.34,63.41,59161.0,57.9058,57.9881,57.8967,57.9606,59161.0
2021-10-01 15:05:00,63.42,63.53,63.42,63.53,48121.0,57.9698,58.0703,57.9698,58.0703,48121.0
2021-10-01 15:10:00,63.51,63.52,63.46,63.5,75720.0,58.052,58.0612,58.0063,58.0429,75720.0
2021-10-01 15:15:00,63.5,63.59,63.45,63.47,47654.0,58.0429,58.1252,57.9972,58.0155,47654.0
2021-10-01 15:20:00,63.47,63.59,63.47,63.59,52419.0,58.0155,58.1252,58.0155,58.1252,52419.0
2021-10-01 15:25:00,63.59,63.6,63.45,63.5,60975.0,58.1252,58.1343,57.9972,58.0429,60975.0
2021-10-01 15:30:00,63.52,63.53,63.34,63.37,68014.0,58.0612,58.0703,57.8967,57.9241,68014.0
2021-10-01 15:35:00,63.37,63.47,63.29,63.38,91962.0,57.9241,58.0155,57.8509,57.9332,91962.0
2021-10-01 15:40:00,63.38,63.53,63.37,63.52,84101.0,57.9332,58.0703,57.9241,58.0612,84101.0
2021-10-01 15:45:00,63.51,63.53,63.37,63.41,83615.0,58.052,58.0703,57.9241,57.9606,83615.0
2021-10-01 15:50:00,63.42,63.5,63.36,63.41,160852.0,57.9698,58.0429,57.9149,57.9606,160852.0
2021-10-01 15:55:00,63.41,63.57,63.3,63.55,640134.0,57.9606,58.1069,57.8601,58.0886,640134.0
2021-10-04 09:30:00,63.92,64.1,63.57,63.79,201289.0,58.4268,58.5913,58.1069,58.308,201289.0
2021-10-04 09:35:00,63.77,63.95,63.5,63.89,46551.0,58.2897,58.4542,58.0429,58.3994,46551.0
2021-10-04 09:40:00,63.92,64.41,63.86,64.38,104662.0,58.4268,58.8747,58.372,58.8473,104662.0
2021-10-04 09:45:00,64.37,64.69,64.37,64.44,135777.0,58.8381,59.1306,58.8381,58.9021,135777.0
2021-10-04 09:50:00,64.44,64.53,64.06,64.43,81868.0,58.9021,58.9844,58.5548,58.893,81868.0
2021-10-04 09:55:00,64.42,64.57,64.25,64.5,80325.0,58.8838,59.0209,58.7284,58.957,80325.0
2021-10-04 10:00:00,64.49,64.51,64.1,64.22,81096.0,58.9478,58.9661,58.5913,58.701,81096.0
2021-10-04 10:05:00,64.21,64.3,64.18,64.25,57540.0,58.6919,58.7741,58.6645,58.7284,57540.0
2021-10-04 10:10:00,64.29,64.36,64.06,64.2,49257.0,58.765,58.829,58.5548,58.6827,49257.0
2021-10-04 10:15:00,64.2,64.26,63.78,63.82,58471.0,58.6827,58.7376,58.2988,58.3354,58471.0
2021-10-04 10:20:00,63.83,63.85,63.57,63.58,56539.0,58.3445,58.3628,58.1069,58.116,56539.0
2021-10-04 10:25:00,63.62,63.73,63.55,63.66,50549.0,58.1526,58.2531,58.0886,58.1892,50549.0
2021-10-04 10:30:00,63.65,63.95,63.64,63.91,42059.0,58.18,58.4542,58.1709,58.4177,42059.0
2021-10-04 10:35:00,63.91,63.91,63.45,63.55,53347.0,58.4177,58.4177,57.9972,58.0886,53347.0
2021-10-04 10:40:00,63.54,63.93,63.52,63.92,60434.0,58.0795,58.4359,58.0612,58.4268,60434.0
2021-10-04 10:45:00,63.93,63.99,63.86,63.92,32658.0,58.4359,58.4908,58.372,58.4268,32658.0
2021-10-04 10:50:00,63.92,63.92,63.6,63.6,46180.0,58.4268,58.4268,58.1343,58.1343,46180.0
2021-10-04 10:55:00,63.62,64.15,63.59,64.14,63167.0,58.1526,58.637,58.1252,58.6279,63167.0
2021-10-04 11:00:00,64.11,64.12,63.83,63.87,41409.0,58.6005,58.6096,58.3445,58.3811,41409.0
2021-10-04 11:05:00,63.88,64.07,63.78,64.01,28912.0,58.3902,58.5639,58.2988,58.5091,28912.0
2021-10-04 11:10:00,64.01,64.46,64.01,64.44,54898.0,58.5091,58.9204,58.5091,58.9021,54898.0
2021-10-04 11:15:00,64.41,64.46,64.23,64.42,29817.0,58.8747,58.9204,58.7102,58.8838,29817.0
2021-10-04 11:20:00,64.43,64.62,64.35,64.36,56427.0,58.893,59.0666,58.8199,58.829,56427.0
2021-10-04 11:25:00,64.37,64.41,64.26,64.36,55852.0,58.8381,58.8747,58.7376,58.829,55852.0
2021-10-04 11:30:00,64.35,64.42,64.2,64.23,61820.0,58.8199,58.8838,58.6827,58.7102,61820.0
2021-10-04 11:35:00,64.23,64.3,64.08,64.13,52650.0,58.7102,58.7741,58.5731,58.6188,52650.0
2021-10-04 11:40:00,64.14,64.16,64.02,64.11,38971.0,58.6279,58.6462,58.5182,58.6005,38971.0
2021-10-04 11:45:00,64.11,64.18,64.04,64.12,38860.0,58.6005,58.6645,58.5365,58.6096,38860.0
2021-10-04 11:50:00,64.11,64.38,64.09,64.38,51325.0,58.6005,58.8473,58.5822,58.8473,51325.0
2021-10-04 11:55:00,64.38,64.53,64.35,64.5,55678.0,58.8473,58.9844,58.8199,58.957,55678.0
2021-10-04 12:00:00,64.5,64.51,64.36,64.37,35940.0,58.957,58.9661,58.829,58.8381,35940.0
2021-10-04 12:05:00,64.37,64.42,64.2,64.29,54845.0,58.8381,58.8838,58.6827,58.765,54845.0
2021-10-04 12:10:00,64.29,64.3,64.15,64.21,31466.0,58.765,58.7741,58.637,58.6919,31466.0
2021-10-04 12:15:00,64.22,64.3,64.2,64.28,40702.0,58.701,58.7741,58.6827,58.7559,40702.0
2021-10-04 12:20:00,64.28,64.35,64.23,64.28,46154.0,58.7559,58.8199,58.7102,58.7559,46154.0
2021-10-04 12:25:00,64.28,64.43,64.28,64.42,33866.0,58.7559,58.893,58.7559,58.8838,33866.0
2021-10-04 12:30:00,64.42,64.46,64.34,64.41,45278.0,58.8838,58.9204,58.8107,58.8747,45278.0
2021-10-04 12:35:00,64.4,64.4,64.1,64.15,47193.0,58.8656,58.8656,58.5913,58.637,47193.0
2021-10-04 12:40:00,64.13,64.13,63.93,63.97,37133.0,58.6188,58.6188,58.4359,58.4725,37133.0
2021-10-04 12:45:00,63.98,64.06,63.89,63.95,96543.0,58.4816,58.5548,58.3994,58.4542,96543.0
2021-10-04 12:50:00,63.94,63.98,63.83,63.92,70507.0,58.4451,58.4816,58.3445,58.4268,70507.0
2021-10-04 12:55:00,63.91,63.92,63.59,63.63,66526.0,58.4177,58.4268,58.1252,58.1617,66526.0
2021-10-04 13:00:00,63.63,63.67,63.43,63.48,64614.0,58.1617,58.1983,57.9789,58.0246,64614.0
2021-10-04 13:05:00,63.48,63.67,63.42,63.62,78700.0,58.0246,58.1983,57.9698,58.1526,78700.0
2021-10-04 13:10:00,63.63,63.67,63.55,63.66,113859.0,58.1617,58.1983,58.0886,58.1892,113859.0
2021-10-04 13:15:00,63.66,63.7,63.6,63.66,76909.0,58.1892,58.2257,58.1343,58.1892,76909.0
2021-10-04 13:20:00,63.66,63.68,63.53,63.67,76333.0,58.1892,58.2074,58.0703,58.1983,76333.0
2021-10-04 13:25:00,63.67,63.67,63.48,63.51,51004.0,58.1983,58.1983,58.0246,58.052,51004.0
2021-10-04 13:30:00,63.51,63.66,63.44,63.62,51259.0,58.052,58.1892,57.9881,58.1526,51259.0
2021-10-04 13:35:00,63.61,63.61,63.49,63.54,34301.0,58.1434,58.1434,58.0338,58.0795,34301.0
2021-10-04 13:40:00,63.53,63.57,63.42,63.42,40164.0,58.0703,58.1069,57.9698,57.9698,40164.0
2021-10-04 13:45:00,63.41,63.45,63.32,63.43,57205.0,57.9606,57.9972,57.8784,57.9789,57205.0
2021-10-04 13:50:00,63.44,63.47,63.33,63.44,47818.0,57.9881,58.0155,57.8875,57.9881,47818.0
2021-10-04 13:55:00,63.44,63.5,63.42,63.48,33026.0,57.9881,58.0429,57.9698,58.0246,33026.0
2021-10-04 14:00:00,63.47,63.56,63.29,63.32,60570.0,58.0155,58.0977,57.8509,57.8784,60570.0
2021-10-04 14:05:00,63.34,63.38,63.26,63.35,45031.0,57.8967,57.9332,57.8235,57.9058,45031.0
2021-10-04 14:10:00,63.35,63.37,63.08,63.11,55197.0,57.9058,57.9241,57.659,57.6864,55197.0
2021-10-04 14:15:00,63.12,63.24,63.09,63.17,75567.0,57.6956,57.8052,57.6681,57.7413,75567.0
2021-10-04 14:20:00,63.17,63.37,63.14,63.32,54630.0,57.7413,57.9241,57.7138,57.8784,54630.0
2021-10-04 14:25:00,63.3,63.3,63.08,63.15,53135.0,57.8601,57.8601,57.659,57.723,53135.0
2021-10-04 14:30:00,63.15,63.17,63.01,63.07,46061.0,57.723,57.7413,57.595,57.6499,46061.0
2021-10-04 14:35:00,63.08,63.1,62.97,63.07,41385.0,57.659,57.6773,57.5584,57.6499,41385.0
2021-10-04 14:40:00,63.06,63.12,62.99,63.06,44729.0,57.6407,57.6956,57.5767,57.6407,44729.0
2021-10-04 14:45:00,63.06,63.16,63.06,63.15,40094.0,57.6407,57.7321,57.6407,57.723,40094.0
2021-10-04 14:50:00,63.14,63.18,62.96,63.01,34632.0,57.7138,57.7504,57.5493,57.595,34632.0
2021-10-04 14:55:00,63.02,63.08,62.98,63.06,43449.0,57.6042,57.659,57.5676,57.6407,43449.0
2021-10-04 15:00:00,63.06,63.16,63.02,63.13,55458.0,57.6407,57.7321,57.6042,57.7047,55458.0
2021-10-04 15:05:00,63.13,63.19,63.11,63.11,44431.0,57.7047,57.7595,57.6864,57.6864,44431.0
2021-10-04 15:10:00,63.1,63.1,62.97,62.99,52580.0,57.6773,57.6773,57.5584,57.5767,52580.0
2021-10-04 15:15:00,63.0,63.11,62.9,62.97,61640.0,57.5859,57.6864,57.4945,57.5584,61640.0
2021-10-04 15:20:00,62.97,63.04,62.89,63.02,49377.0,57.5584,57.6224,57.4853,57.6042,49377.0
2021-10-04 15:25:00,63.02,63.14,62.97,63.1,63981.0,57.6042,57.7138,57.5584,57.6773,63981.0
2021-10-04 15:30:00,63.1,63.23,63.08,63.18,85605.0,57.6773,57.7961,57.659,57.7504,85605.0
2021-10-04 15:35:00,63.18,63.18,63.04,63.04,67842.0,57.7504,57.7504,57.6224,57.6224,67842.0
2021-10-04 15:40:00,63.05,63.2,63.01,63.16,101077.0,57.6316,57.7687,57.595,57.7321,101077.0
2021-10-04 15:45:00,63.16,63.28,63.16,63.21,77232.0,57.7321,57.8418,57.7321,57.7778,77232.0
2021-10-04 15:50:00,63.19,63.25,62.93,62.99,184007.0,57.7595,57.8144,57.5219,57.5767,184007.0
2021-10-04 15:55:00,63.0,63.21,62.99,63.04,696671.0,57.5859,57.7778,57.5767,57.6224,696671.0
2021-10-05 09:30:00,63.41,63.71,63.18,63.51,298032.0,57.9606,58.2349,57.7504,58.052,298032.0
2021-10-05 09:35:00,63.54,63.83,63.37,63.76,100487.0,58.0795,58.3445,57.9241,58.2806,100487.0
2021-10-05 09:40:00,63.78,63.79,63.54,63.66,78399.0,58.2988,58.308,58.0795,58.1892,78399.0
2021-10-05 09:45:00,63.68,63.83,63.61,63.71,96912.0,58.2074,58.3445,58.1434,58.2349,96912.0
2021-10-05 09:50:00,63.75,63.84,63.64,63.7,86721.0,58.2714,58.3537,58.1709,58.2257,86721.0
2021-10-05 09:55:00,63.69,64.01,63.57,63.64,92531.0,58.2166,58.5091,58.1069,58.1709,92531.0
2021-10-05 10:00:00,63.66,63.87,63.65,63.73,83623.0,58.1892,58.3811,58.18,58.2531,83623.0
2021-10-05 10:05:00,63.75,63.89,63.75,63.84,40442.0,58.2714,58.3994,58.2714,58.3537,40442.0
2021-10-05 10:10:00,63.85,64.14,63.85,64.12,49594.0,58.3628,58.6279,58.3628,58.6096,49594.0
2021-10-05 10:15:00,64.13,64.15,63.92,63.93,68570.0,58.6188,58.637,58.4268,58.4359,68570.0
2021-10-05 10:20:00,63.95,64.1,63.95,64.07,45135.0,58.4542,58.5913,58.4542,58.5639,45135.0
2021-10-05 10:25:00,64.07,64.19,64.07,64.18,59611.0,58.5639,58.6736,58.5639,58.6645,59611.0
2021-10-05 10:30:00,64.19,64.24,64.11,64.18,64857.0,58.6736,58.7193,58.6005,58.6645,64857.0
2021-10-05 10:35:00,64.17,64.34,64.1,64.14,52249.0,58.6553,58.8107,58.5913,58.6279,52249.0
2021-10-05 10:40:00,64.15,64.29,64.14,64.24,62534.0,58.637,58.765,58.6279,58.7193,62534.0
2021-10-05 10:45:00,64.24,64.33,64.16,64.27,77468.0,58.7193,58.8016,58.6462,58.7467,77468.0
2021-10-05 10:50:00,64.28,64.31,63.99,64.01,65982.0,58.7559,58.7833,58.4908,58.5091,65982.0
2021-10-05 10:55:00,64.02,64.04,63.69,63.73,71223.0,58.5182,58.5365,58.2166,58.2531,71223.0
2021-10-05 11:00:00,63.73,63.82,63.68,63.77,56226.0,58.2531,58.3354,58.2074,58.2897,56226.0
2021-10-05 11:05:00,63.8,63.9,63.69,63.72,55827.0,58.3171,58.4085,58.2166,58.244,55827.0
2021-10-05 11:10:00,63.72,63.78,63.64,63.64,46917.0,58.244,58.2988,58.1709,58.1709,46917.0
2021-10-05 11:15:00,63.65,63.77,63.64,63.65,60668.0,58.18,58.2897,58.1709,58.18,60668.0
2021-10-05 11:20:00,63.64,63.71,63.57,63.65,29871.0,58.1709,58.2349,58.1069,58.18,29871.0
2021-10-05 11:25:00,63.65,63.71,63.62,63.69,31596.0,58.18,58.2349,58.1526,58.2166,31596.0
2021-10-05 11:30:00,63.69,63.71,63.58,63.71,54256.0,58.2166,58.2349,58.116,58.2349,54256.0
2021-10-05 11:35:00,63.71,63.74,63.6,63.62,52496.0,58.2349,58.2623,58.1343,58.1526,52496.0
2021-10-05 11:40:00,63.62,63.62,63.33,63.33,53663.0,58.1526,58.1526,57.8875,57.8875,53663.0
2021-10-05 11:45:00,63.34,63.36,63.17,63.19,51266.0,57.8967,57.9149,57.7413,57.7595,51266.0
2021-10-05 11:50:00,63.18,63.36,63.17,63.34,66721.0,57.7504,57.9149,57.7413,57.8967,66721.0
2021-10-05 11:55:00,63.33,63.37,63.21,63.25,57541.0,57.8875,57.9241,57.7778,57.8144,57541.0
2021-10-05 12:00:00,63.25,63.25,62.72,62.78,126532.0,57.8144,57.8144,57.3299,57.3848,126532.0
2021-10-05 12:05:00,62.79,62.89,62.73,62.84,74091.0,57.3939,57.4853,57.3391,57.4396,74091.0
2021-10-05 12:10:00,62.83,62.85,62.57,62.65,61513.0,57.4305,57.4488,57.1928,57.2659,61513.0
2021-10-05 12:15:00,62.64,62.69,62.48,62.5,58083.0,57.2568,57.3025,57.1106,57.1288,58083.0
2021-10-05 12:20:00,62.51,62.53,62.15,62.19,80301.0,57.138,57.1563,56.8089,56.8455,80301.0
2021-10-05 12:25:00,62.19,62.57,62.18,62.5,48087.0,56.8455,57.1928,56.8363,57.1288,48087.0
2021-10-05 12:30:00,62.53,62.57,62.47,62.49,46289.0,57.1563,57.1928,57.1014,57.1197,46289.0
2021-10-05 12:35:00,62.49,62.59,62.49,62.59,60557.0,57.1197,57.2111,57.1197,57.2111,60557.0
2021-10-05 12:40:00,62.59,62.79,62.58,62.77,41663.0,57.2111,57.3939,57.202,57.3756,41663.0
2021-10-05 12:45:00,62.79,62.86,62.77,62.81,27439.0,57.3939,57.4579,57.3756,57.4122,27439.0
2021-10-05 12:50:00,62.8,62.9,62.77,62.83,27671.0,57.4031,57.4945,57.3756,57.4305,27671.0
2021-10-05 12:55:00,62.83,63.05,62.83,63.04,27046.0,57.4305,57.6316,57.4305,57.6224,27046.0
2021-10-05 13:00:00,63.05,63.06,62.91,62.98,46045.0,57.6316,57.6407,57.5036,57.5676,46045.0
2021-10-05 13:05:00,62.98,63.1,62.92,63.08,29881.0,57.5676,57.6773,57.5127,57.659,29881.0
2021-10-05 13:10:00,63.09,63.16,63.05,63.14,24407.0,57.6681,57.7321,57.6316,57.7138,24407.0
2021-10-05 13:15:00,63.16,63.18,63.07,63.1,40366.0,57.7321,57.7504,57.6499,57.6773,40366.0
2021-10-05 13:20:00,63.1,63.12,63.03,63.11,41309.0,57.6773,57.6956,57.6133,57.6864,41309.0
2021-10-05 13:25:00,63.1,63.16,63.08,63.08,28172.0,57.6773,57.7321,57.659,57.659,28172.0
2021-10-05 13:30:00,63.08,63.12,63.02,63.1,27034.0,57.659,57.6956,57.6042,57.6773,27034.0
2021-10-05 13:35:00,63.1,63.18,63.06,63.15,30916.0,57.6773,57.7504,57.6407,57.723,30916.0
2021-10-05 13:40:00,63.16,63.24,63.15,63.23,19587.0,57.7321,57.8052,57.723,57.7961,19587.0
2021-10-05 13:45:00,63.23,63.24,63.16,63.19,29056.0,57.7961,57.8052,57.7321,57.7595,29056.0
2021-10-05 13:50:00,63.18,63.24,63.09,63.09,23839.0,57.7504,57.8052,57.6681,57.6681,23839.0
2021-10-05 13:55:00,63.12,63.24,63.09,63.24,65217.0,57.6956,57.8052,57.6681,57.8052,65217.0
2021-10-05 14:00:00,63.24,63.4,63.23,63.36,48010.0,57.8052,57.9515,57.7961,57.9149,48010.0
2021-10-05 14:05:00,63.36,63.36,63.22,63.28,30447.0,57.9149,57.9149,57.787,57.8418,30447.0
2021-10-05 14:10:00,63.29,63.29,63.23,63.24,32074.0,57.8509,57.8509,57.7961,57.8052,32074.0
2021-10-05 14:15:00,63.25,63.32,63.22,63.27,26283.0,57.8144,57.8784,57.787,57.8327,26283.0
2021-10-05 14:20:00,63.26,63.27,63.14,63.19,67931.0,57.8235,57.8327,57.7138,57.7595,67931.0
2021-10-05 14:25:00,63.22,63.24,63.1,63.23,40330.0,57.787,57.8052,57.6773,57.7961,40330.0
2021-10-05 14:30:00,63.23,63.27,63.17,63.23,32514.0,57.7961,57.8327,57.7413,57.7961,32514.0
2021-10-05 14:35:00,63.25,63.29,63.18,63.26,43665.0,57.8144,57.8509,57.7504,57.8235,43665.0
2021-10-05 14:40:00,63.26,63.37,63.23,63.3,36475.0,57.8235,57.9241,57.7961,57.8601,36475.0
2021-10-05 14:45:00,63.3,63.36,63.26,63.27,60941.0,57.8601,57.9149,57.8235,57.8327,60941.0
2021-10-05 14:50:00,63.26,63.32,63.21,63.32,43109.0,57.8235,57.8784,57.7778,57.8784,43109.0
2021-10-05 14:55:00,63.32,63.4,63.27,63.37,41929.0,57.8784,57.9515,57.8327,57.9241,41929.0
2021-10-05 15:00:00,63.37,63.5,63.37,63.44,35437.0,57.9241,58.0429,57.9241,57.9881,35437.0
2021-10-05 15:05:00,63.45,63.6,63.45,63.56,32402.0,57.9972,58.1343,57.9972,58.0977,32402.0
2021-10-05 15:10:00,63.57,63.59,63.48,63.51,27640.0,58.1069,58.1252,58.0246,58.052,27640.0
2021-10-05 15:15:00,63.51,63.51,63.43,63.49,33843.0,58.052,58.052,57.9789,58.0338,33843.0
2021-10-05 15:20:00,63.5,63.51,63.34,63.37,29907.0,58.0429,58.052,57.8967,57.9241,29907.0
2021-10-05 15:25:00,63.38,63.45,63.34,63.42,58110.0,57.9332,57.9972,57.8967,57.9698,58110.0
2021-10-05 15:30:00,63.42,63.54,63.39,63.49,72876.0,57.9698,58.0795,57.9424,58.0338,72876.0
2021-10-05 15:35:00,63.49,63.67,63.48,63.6,85576.0,58.0338,58.1983,58.0246,58.1343,85576.0
2021-10-05 15:40:00,63.6,63.65,63.47,63.47,63285.0,58.1343,58.18,58.0155,58.0155,63285.0
2021-10-05 15:45:00,63.46,63.5,63.36,63.37,94983.0,58.0063,58.0429,57.9149,57.9241,94983.0
2021-10-05 15:50:00,63.39,63.45,63.22,63.24,163438.0,57.9424,57.9972,57.787,57.8052,163438.0
2021-10-05 15:55:00,63.24,63.3,63.2,63.24,461852.0,57.8052,57.8601,57.7687,57.8052,461852.0
2021-10-06 09:30:00,62.49,63.2,62.22,63.19,168760.0,57.1197,57.7687,56.8729,57.7595,168760.0
2021-10-06 09:35:00,63.2,63.4,62.91,63.13,111750.0,57.7687,57.9515,57.5036,57.7047,111750.0
2021-10-06 09:40:00,63.13,63.2,62.42,62.48,77208.0,57.7047,57.7687,57.0557,57.1106,77208.0
2021-10-06 09:45:00,62.48,62.79,62.27,62.31,69387.0,57.1106,57.3939,56.9186,56.9552,69387.0
2021-10-06 09:50:00,62.28,62.29,61.89,61.93,81247.0,56.9277,56.9369,56.5713,56.6078,81247.0
2021-10-06 09:55:00,61.92,62.16,61.82,61.96,50125.0,56.5987,56.8181,56.5073,56.6352,50125.0
2021-10-06 10:00:00,61.94,61.97,61.72,61.97,78165.0,56.617,56.6444,56.4159,56.6444,78165.0
2021-10-06 10:05:00,61.96,61.96,61.63,61.8,38891.0,56.6352,56.6352,56.3336,56.489,38891.0
2021-10-06 10:10:00,61.79,62.0,61.68,61.98,58023.0,56.4799,56.6718,56.3793,56.6535,58023.0
2021-10-06 10:15:00,61.96,61.96,61.69,61.7,80921.0,56.6352,56.6352,56.3884,56.3976,80921.0
2021-10-06 10:20:00,61.69,62.06,61.67,62.06,63923.0,56.3884,56.7267,56.3702,56.7267,63923.0
2021-10-06 10:25:00,62.07,62.11,61.83,61.83,39129.0,56.7358,56.7724,56.5164,56.5164,39129.0
2021-10-06 10:30:00,61.81,62.05,61.73,61.82,69948.0,56.4981,56.7175,56.425,56.5073,69948.0
2021-10-06 10:35:00,61.83,61.86,61.57,61.74,59910.0,56.5164,56.5438,56.2788,56.4342,59910.0
2021-10-06 10:40:00,61.74,61.9,61.58,61.58,48603.0,56.4342,56.5804,56.2879,56.2879,48603.0
2021-10-06 10:45:00,61.58,61.67,61.52,61.55,41452.0,56.2879,56.3702,56.2331,56.2605,41452.0
2021-10-06 10:50:00,61.59,61.87,61.54,61.85,61157.0,56.297,56.553,56.2513,56.5347,61157.0
2021-10-06 10:55:00,61.87,61.94,61.79,61.87,39631.0,56.553,56.617,56.4799,56.553,39631.0
2021-10-06 11:00:00,61.88,62.19,61.86,62.1,46258.0,56.5621,56.8455,56.5438,56.7632,46258.0
2021-10-06 11:05:00,62.09,62.17,62.02,62.04,44333.0,56.7541,56.8272,56.6901,56.7084,44333.0
2021-10-06 11:10:00,62.09,62.09,61.9,61.98,39288.0,56.7541,56.7541,56.5804,56.6535,39288.0
2021-10-06 11:15:00,61.98,62.04,61.9,61.94,40437.0,56.6535,56.7084,56.5804,56.617,40437.0
2021-10-06 11:20:00,61.94,61.96,61.74,61.74,79663.0,56.617,56.6352,56.4342,56.4342,79663.0
2021-10-06 11:25:00,61.74,61.8,61.67,61.77,43976.0,56.4342,56.489,56.3702,56.4616,43976.0
2021-10-06 11:30:00,61.78,61.81,61.66,61.66,47746.0,56.4707,56.4981,56.361,56.361,47746.0
2021-10-06 11:35:00,61.66,61.88,61.63,61.86,33091.0,56.361,56.5621,56.3336,56.5438,33091.0
2021-10-06 11:40:00,61.87,61.87,61.62,61.73,41189.0,56.553,56.553,56.3245,56.425,41189.0
2021-10-06 11:45:00,61.75,61.9,61.74,61.82,35942.0,56.4433,56.5804,56.4342,56.5073,35942.0
2021-10-06 11:50:00,61.83,61.98,61.83,61.94,41909.0,56.5164,56.6535,56.5164,56.617,41909.0
2021-10-06 11:55:00,61.94,62.08,61.88,62.04,57999.0,56.617,56.7449,56.5621,56.7084,57999.0
2021-10-06 12:00:00,62.03,62.08,61.9,61.91,42425.0,56.6992,56.7449,56.5804,56.5895,42425.0
2021-10-06 12:05:00,61.9,61.95,61.68,61.72,47318.0,56.5804,56.6261,56.3793,56.4159,47318.0
2021-10-06 12:10:00,61.73,61.74,61.47,61.48,56363.0,56.425,56.4342,56.1874,56.1965,56363.0
2021-10-06 12:15:00,61.48,61.59,61.48,61.54,37744.0,56.1965,56.297,56.1965,56.2513,37744.0
2021-10-06 12:20:00,61.54,61.57,61.47,61.53,44857.0,56.2513,56.2788,56.1874,56.2422,44857.0
2021-10-06 12:25:00,61.52,61.59,61.44,61.5,43256.0,56.2331,56.297,56.1599,56.2148,43256.0
2021-10-06 12:30:00,61.5,61.56,61.46,61.53,34400.0,56.2148,56.2696,56.1782,56.2422,34400.0
2021-10-06 12:35:00,61.55,61.55,61.45,61.53,36655.0,56.2605,56.2605,56.1691,56.2422,36655.0
2021-10-06 12:40:00,61.52,61.64,61.52,61.62,35240.0,56.2331,56.3427,56.2331,56.3245,35240.0
2021-10-06 12:45:00,61.62,61.62,61.5,61.52,39202.0,56.3245,56.3245,56.2148,56.2331,39202.0
2021-10-06 12:50:00,61.53,61.74,61.53,61.72,50728.0,56.2422,56.4342,56.2422,56.4159,50728.0
2021-10-06 12:55:00,61.72,61.83,61.71,61.73,39319.0,56.4159,56.5164,56.4067,56.425,39319.0
2021-10-06 13:00:00,61.75,61.75,61.66,61.72,40177.0,56.4433,56.4433,56.361,56.4159,40177.0
2021-10-06 13:05:00,61.7,61.7,61.54,61.58,34647.0,56.3976,56.3976,56.2513,56.2879,34647.0
2021-10-06 13:10:00,61.58,61.64,61.51,61.62,78653.0,56.2879,56.3427,56.2239,56.3245,78653.0
2021-10-06 13:15:00,61.61,61.69,61.55,61.67,23001.0,56.3153,56.3884,56.2605,56.3702,23001.0
2021-10-06 13:20:00,61.67,61.71,61.61,61.68,35797.0,56.3702,56.4067,56.3153,56.3793,35797.0
2021-10-06 13:25:00,61.69,61.84,61.67,61.83,41240.0,56.3884,56.5256,56.3702,56.5164,41240.0
2021-10-06 13:30:00,61.83,62.02,61.82,61.99,49793.0,56.5164,56.6901,56.5073,56.6627,49793.0
2021-10-06 13:35:00,61.99,62.12,61.96,62.06,43903.0,56.6627,56.7815,56.6352,56.7267,43903.0
2021-10-06 13:40:00,62.06,62.06,61.98,62.0,27765.0,56.7267,56.7267,56.6535,56.6718,27765.0
2021-10-06 13:45:00,62.01,62.07,62.0,62.05,32284.0,56.6809,56.7358,56.6718,56.7175,32284.0
2021-10-06 13:50:00,62.05,62.06,61.84,61.84,33153.0,56.7175,56.7267,56.5256,56.5256,33153.0
2021-10-06 13:55:00,61.85,61.98,61.85,61.98,32109.0,56.5347,56.6535,56.5347,56.6535,32109.0
2021-10-06 14:00:00,61.99,62.11,61.98,62.07,70829.0,56.6627,56.7724,56.6535,56.7358,70829.0
2021-10-06 14:05:00,62.07,62.11,62.0,62.1,31293.0,56.7358,56.7724,56.6718,56.7632,31293.0
2021-10-06 14:10:00,62.11,62.19,61.92,61.96,51682.0,56.7724,56.8455,56.5987,56.6352,51682.0
2021-10-06 14:15:00,61.99,62.06,61.91,62.01,59397.0,56.6627,56.7267,56.5895,56.6809,59397.0
2021-10-06 14:20:00,62.02,62.09,61.93,61.95,64770.0,56.6901,56.7541,56.6078,56.6261,64770.0
2021-10-06 14:25:00,61.95,62.15,61.94,62.11,48345.0,56.6261,56.8089,56.617,56.7724,48345.0
2021-10-06 14:30:00,62.1,62.13,62.04,62.07,46918.0,56.7632,56.7906,56.7084,56.7358,46918.0
2021-10-06 14:35:00,62.08,62.3,62.07,62.28,51838.0,56.7449,56.946,56.7358,56.9277,51838.0
2021-10-06 14:40:00,62.3,62.39,62.27,62.28,84148.0,56.946,57.0283,56.9186,56.9277,84148.0
2021-10-06 14:45:00,62.29,62.38,62.28,62.35,45449.0,56.9369,57.0192,56.9277,56.9917,45449.0
2021-10-06 14:50:00,62.36,62.36,62.26,62.36,57937.0,57.0009,57.0009,56.9095,57.0009,57937.0
2021-10-06 14:55:00,62.35,62.45,62.3,62.31,65853.0,56.9917,57.0831,56.946,56.9552,65853.0
2021-10-06 15:00:00,62.31,62.47,62.3,62.45,60138.0,56.9552,57.1014,56.946,57.0831,60138.0
2021-10-06 15:05:00,62.44,62.61,62.43,62.55,68249.0,57.074,57.2294,57.0649,57.1745,68249.0
2021-10-06 15:10:00,62.56,62.68,62.54,62.67,70056.0,57.1837,57.2934,57.1654,57.2842,70056.0
2021-10-06 15:15:00,62.68,62.77,62.67,62.74,61299.0,57.2934,57.3756,57.2842,57.3482,61299.0
2021-10-06 15:20:00,62.74,62.81,62.67,62.76,59848.0,57.3482,57.4122,57.2842,57.3665,59848.0
2021-10-06 15:25:00,62.76,62.84,62.73,62.81,92954.0,57.3665,57.4396,57.3391,57.4122,92954.0
2021-10-06 15:30:00,62.81,62.82,62.57,62.59,185170.0,57.4122,57.4213,57.1928,57.2111,185170.0
2021-10-06 15:35:00,62.58,62.71,62.52,62.71,105428.0,57.202,57.3208,57.1471,57.3208,105428.0
2021-10-06 15:40:00,62.71,62.79,62.65,62.75,88034.0,57.3208,57.3939,57.2659,57.3574,88034.0
2021-10-06 15:45:00,62.75,62.81,62.66,62.71,136420.0,57.3574,57.4122,57.2751,57.3208,136420.0
2021-10-06 15:50:00,62.72,62.83,62.68,62.71,241607.0,57.3299,57.4305,57.2934,57.3208,241607.0
2021-10-06 15:55:00,62.7,62.89,62.7,62.88,539998.0,57.3117,57.4853,57.3117,57.4762,539998.0
2021-10-07 09:30:00,63.52,63.74,63.4,63.62,179460.0,58.0612,58.2623,57.9515,58.1526,179460.0
2021-10-07 09:35:00,63.6,64.17,63.51,64.12,96376.0,58.1343,58.6553,58.052,58.6096,96376.0
2021-10-07 09:40:00,64.2,64.21,63.96,63.97,84898.0,58.6827,58.6919,58.4634,58.4725,84898.0
2021-10-07 09:45:00,63.96,64.23,63.9,64.19,80685.0,58.4634,58.7102,58.4085,58.6736,80685.0
2021-10-07 09:50:00,64.19,64.26,63.95,63.98,61418.0,58.6736,58.7376,58.4542,58.4816,61418.0
2021-10-07 09:55:00,63.97,64.1,63.94,64.05,63078.0,58.4725,58.5913,58.4451,58.5456,63078.0
2021-10-07 10:00:00,64.05,64.28,64.03,64.27,63387.0,58.5456,58.7559,58.5274,58.7467,63387.0
2021-10-07 10:05:00,64.28,64.28,63.73,63.74,65333.0,58.7559,58.7559,58.2531,58.2623,65333.0
2021-10-07 10:10:00,63.74,64.08,63.7,63.81,80246.0,58.2623,58.5731,58.2257,58.3263,80246.0
2021-10-07 10:15:00,63.8,63.98,63.78,63.97,39372.0,58.3171,58.4816,58.2988,58.4725,39372.0
2021-10-07 10:20:00,63.97,64.12,63.96,64.08,58568.0,58.4725,58.6096,58.4634,58.5731,58568.0
2021-10-07 10:25:00,64.09,64.31,64.07,64.21,74384.0,58.5822,58.7833,58.5639,58.6919,74384.0
2021-10-07 10:30:00,64.21,64.22,63.86,63.87,51035.0,58.6919,58.701,58.372,58.3811,51035.0
2021-10-07 10:35:00,63.87,63.98,63.7,63.73,61224.0,58.3811,58.4816,58.2257,58.2531,61224.0
2021-10-07 10:40:00,63.74,63.85,63.68,63.82,45765.0,58.2623,58.3628,58.2074,58.3354,45765.0
2021-10-07 10:45:00,63.82,63.97,63.8,63.95,46146.0,58.3354,58.4725,58.3171,58.4542,46146.0
2021-10-07 10:50:00,63.95,64.0,63.89,63.91,46553.0,58.4542,58.4999,58.3994,58.4177,46553.0
2021-10-07 10:55:00,63.91,63.91,63.78,63.83,42223.0,58.4177,58.4177,58.2988,58.3445,42223.0
2021-10-07 11:00:00,63.85,63.92,63.76,63.88,53066.0,58.3628,58.4268,58.2806,58.3902,53066.0
2021-10-07 11:05:00,63.88,64.08,63.87,64.05,62853.0,58.3902,58.5731,58.3811,58.5456,62853.0
2021-10-07 11:10:00,64.06,64.12,64.01,64.02,88538.0,58.5548,58.6096,58.5091,58.5182,88538.0
2021-10-07 11:15:00,64.01,64.06,63.88,63.95,31540.0,58.5091,58.5548,58.3902,58.4542,31540.0
2021-10-07 11:20:00,63.96,64.15,63.96,64.15,42841.0,58.4634,58.637,58.4634,58.637,42841.0
2021-10-07 11:25:00,64.14,64.25,64.13,64.25,32377.0,58.6279,58.7284,58.6188,58.7284,32377.0
2021-10-07 11:30:00,64.25,64.35,64.13,64.15,30639.0,58.7284,58.8199,58.6188,58.637,30639.0
2021-10-07 11:35:00,64.15,64.2,64.09,64.11,30508.0,58.637,58.6827,58.5822,58.6005,30508.0
2021-10-07 11:40:00,64.1,64.13,63.96,64.0,31077.0,58.5913,58.6188,58.4634,58.4999,31077.0
2021-10-07 11:45:00,64.0,64.06,63.98,64.0,41135.0,58.4999,58.5548,58.4816,58.4999,41135.0
2021-10-07 11:50:00,64.0,64.04,63.92,63.94,24828.0,58.4999,58.5365,58.4268,58.4451,24828.0
2021-10-07 11:55:00,63.94,64.03,63.91,63.99,24387.0,58.4451,58.5274,58.4177,58.4908,24387.0
2021-10-07 12:00:00,64.01,64.17,64.0,64.12,30973.0,58.5091,58.6553,58.4999,58.6096,30973.0
2021-10-07 12:05:00,64.13,64.13,64.07,64.11,25675.0,58.6188,58.6188,58.5639,58.6005,25675.0
2021-10-07 12:10:00,64.11,64.11,63.94,64.04,38806.0,58.6005,58.6005,58.4451,58.5365,38806.0
2021-10-07 12:15:00,64.04,64.06,63.99,64.06,31367.0,58.5365,58.5548,58.4908,58.5548,31367.0
2021-10-07 12:20:00,64.06,64.1,64.01,64.08,38468.0,58.5548,58.5913,58.5091,58.5731,38468.0
2021-10-07 12:25:00,64.08,64.18,64.07,64.17,33351.0,58.5731,58.6645,58.5639,58.6553,33351.0
2021-10-07 12:30:00,64.17,64.2,64.1,64.11,46355.0,58.6553,58.6827,58.5913,58.6005,46355.0
2021-10-07 12:35:00,64.1,64.11,64.01,64.03,33210.0,58.5913,58.6005,58.5091,58.5274,33210.0
2021-10-07 12:40:00,64.03,64.14,63.99,64.12,38258.0,58.5274,58.6279,58.4908,58.6096,38258.0
2021-10-07 12:45:00,64.12,64.13,63.99,64.0,40407.0,58.6096,58.6188,58.4908,58.4999,40407.0
2021-10-07 12:50:00,64.01,64.02,63.9,63.95,41525.0,58.5091,58.5182,58.4085,58.4542,41525.0
2021-10-07 12:55:00,63.95,64.07,63.94,64.05,40659.0,58.4542,58.5639,58.4451,58.5456,40659.0
2021-10-07 13:00:00,64.03,64.1,64.02,64.07,25638.0,58.5274,58.5913,58.5182,58.5639,25638.0
2021-10-07 13:05:00,64.06,64.08,64.0,64.05,31196.0,58.5548,58.5731,58.4999,58.5456,31196.0
2021-10-07 13:10:00,64.04,64.05,63.92,63.95,71531.0,58.5365,58.5456,58.4268,58.4542,71531.0
2021-10-07 13:15:00,63.95,63.99,63.92,63.97,60902.0,58.4542,58.4908,58.4268,58.4725,60902.0
2021-10-07 13:20:00,63.98,64.03,63.97,64.02,25649.0,58.4816,58.5274,58.4725,58.5182,25649.0
2021-10-07 13:25:00,64.02,64.13,63.99,64.12,88528.0,58.5182,58.6188,58.4908,58.6096,88528.0
2021-10-07 13:30:00,64.11,64.13,64.03,64.05,31324.0,58.6005,58.6188,58.5274,58.5456,31324.0
2021-10-07 13:35:00,64.05,64.05,63.94,64.0,34010.0,58.5456,58.5456,58.4451,58.4999,34010.0
2021-10-07 13:40:00,64.01,64.01,63.92,63.95,37844.0,58.5091,58.5091,58.4268,58.4542,37844.0
2021-10-07 13:45:00,63.95,63.96,63.87,63.9,33488.0,58.4542,58.4634,58.3811,58.4085,33488.0
2021-10-07 13:50:00,63.9,63.91,63.83,63.88,30639.0,58.4085,58.4177,58.3445,58.3902,30639.0
2021-10-07 13:55:00,63.88,63.89,63.79,63.81,20163.0,58.3902,58.3994,58.308,58.3263,20163.0
2021-10-07 14:00:00,63.81,63.84,63.74,63.79,35800.0,58.3263,58.3537,58.2623,58.308,35800.0
2021-10-07 14:05:00,63.78,63.83,63.76,63.83,31745.0,58.2988,58.3445,58.2806,58.3445,31745.0
2021-10-07 14:10:00,63.82,63.97,63.82,63.97,31256.0,58.3354,58.4725,58.3354,58.4725,31256.0
2021-10-07 14:15:00,63.97,64.02,63.91,63.92,26430.0,58.4725,58.5182,58.4177,58.4268,26430.0
2021-10-07 14:20:00,63.92,63.97,63.87,63.9,26348.0,58.4268,58.4725,58.3811,58.4085,26348.0
2021-10-07 14:25:00,63.89,63.94,63.86,63.93,29346.0,58.3994,58.4451,58.372,58.4359,29346.0
2021-10-07 14:30:00,63.95,64.0,63.92,63.93,51237.0,58.4542,58.4999,58.4268,58.4359,51237.0
2021-10-07 14:35:00,63.93,63.96,63.86,63.88,30023.0,58.4359,58.4634,58.372,58.3902,30023.0
2021-10-07 14:40:00,63.88,63.91,63.79,63.8,40227.0,58.3902,58.4177,58.308,58.3171,40227.0
2021-10-07 14:45:00,63.8,63.81,63.68,63.69,57028.0,58.3171,58.3263,58.2074,58.2166,57028.0
2021-10-07 14:50:00,63.69,63.73,63.58,63.59,66831.0,58.2166,58.2531,58.116,58.1252,66831.0
2021-10-07 14:55:00,63.58,63.63,63.56,63.58,40770.0,58.116,58.1617,58.0977,58.116,40770.0
2021-10-07 15:00:00,63.57,63.7,63.5,63.69,45637.0,58.1069,58.2257,58.0429,58.2166,45637.0
2021-10-07 15:05:00,63.69,63.76,63.67,63.75,60408.0,58.2166,58.2806,58.1983,58.2714,60408.0
2021-10-07 15:10:00,63.76,63.82,63.74,63.81,53400.0,58.2806,58.3354,58.2623,58.3263,53400.0
2021-10-07 15:15:00,63.81,63.84,63.78,63.83,74276.0,58.3263,58.3537,58.2988,58.3445,74276.0
2021-10-07 15:20:00,63.82,63.84,63.77,63.78,43715.0,58.3354,58.3537,58.2897,58.2988,43715.0
2021-10-07 15:25:00,63.77,63.79,63.69,63.69,51077.0,58.2897,58.308,58.2166,58.2166,51077.0
2021-10-07 15:30:00,63.69,63.75,63.57,63.74,98818.0,58.2166,58.2714,58.1069,58.2623,98818.0
2021-10-07 15:35:00,63.74,63.82,63.73,63.75,67030.0,58.2623,58.3354,58.2531,58.2714,67030.0
2021-10-07 15:40:00,63.75,63.76,63.53,63.54,80035.0,58.2714,58.2806,58.0703,58.0795,80035.0
2021-10-07 15:45:00,63.54,63.56,63.46,63.55,68866.0,58.0795,58.0977,58.0063,58.0886,68866.0
2021-10-07 15:50:00,63.55,63.59,63.36,63.47,160546.0,58.0886,58.1252,57.9149,58.0155,160546.0
2021-10-07 15:55:00,63.47,63.52,63.4,63.5,289518.0,58.0155,58.0612,57.9515,58.0429,289518.0
2021-10-08 09:30:00,64.02,64.54,63.92,64.42,191309.0,58.5182,58.9935,58.4268,58.8838,191309.0
2021-10-08 09:35:00,64.41,64.49,64.29,64.42,96906.0,58.8747,58.9478,58.765,58.8838,96906.0
2021-10-08 09:40:00,64.43,64.47,64.23,64.33,72365.0,58.893,58.9295,58.7102,58.8016,72365.0
2021-10-08 09:45:00,64.31,64.55,64.3,64.43,63809.0,58.7833,59.0027,58.7741,58.893,63809.0
2021-10-08 09:50:00,64.43,64.43,64.13,64.34,69216.0,58.893,58.893,58.6188,58.8107,69216.0
2021-10-08 09:55:00,64.34,64.58,64.34,64.54,80012.0,58.8107,59.0301,58.8107,58.9935,80012.0
2021-10-08 10:00:00,64.54,64.79,64.54,64.77,87827.0,58.9935,59.222,58.9935,59.2038,87827.0
2021-10-08 10:05:00,64.78,64.82,64.63,64.82,106463.0,59.2129,59.2495,59.0758,59.2495,106463.0
2021-10-08 10:10:00,64.82,64.9,64.78,64.84,46081.0,59.2495,59.3226,59.2129,59.2677,46081.0
2021-10-08 10:15:00,64.84,64.87,64.73,64.73,39742.0,59.2677,59.2952,59.1672,59.1672,39742.0
2021-10-08 10:20:00,64.74,64.8,64.68,64.79,44017.0,59.1763,59.2312,59.1215,59.222,44017.0
2021-10-08 10:25:00,64.79,64.92,64.74,64.91,47719.0,59.222,59.3409,59.1763,59.3317,47719.0
2021-10-08 10:30:00,64.92,65.09,64.9,65.06,372162.0,59.3409,59.4963,59.3226,59.4688,372162.0
2021-10-08 10:35:00,65.07,65.17,65.01,65.08,113151.0,59.478,59.5694,59.4231,59.4871,113151.0
2021-10-08 10:40:00,65.09,65.14,64.91,64.94,54685.0,59.4963,59.542,59.3317,59.3591,54685.0
2021-10-08 10:45:00,64.93,64.95,64.81,64.91,41048.0,59.35,59.3683,59.2403,59.3317,41048.0
2021-10-08 10:50:00,64.94,65.04,64.91,64.98,60659.0,59.3591,59.4506,59.3317,59.3957,60659.0
2021-10-08 10:55:00,64.98,64.99,64.75,64.84,32362.0,59.3957,59.4049,59.1855,59.2677,32362.0
2021-10-08 11:00:00,64.84,64.89,64.79,64.81,41838.0,59.2677,59.3134,59.222,59.2403,41838.0
2021-10-08 11:05:00,64.81,64.91,64.79,64.81,66813.0,59.2403,59.3317,59.222,59.2403,66813.0
2021-10-08 11:10:00,64.82,64.87,64.71,64.82,130521.0,59.2495,59.2952,59.1489,59.2495,130521.0
2021-10-08 11:15:00,64.82,64.84,64.68,64.77,132611.0,59.2495,59.2677,59.1215,59.2038,132611.0
2021-10-08 11:20:00,64.77,64.8,64.67,64.76,112850.0,59.2038,59.2312,59.1124,59.1946,112850.0
2021-10-08 11:25:00,64.77,64.84,64.71,64.84,36695.0,59.2038,59.2677,59.1489,59.2677,36695.0
2021-10-08 11:30:00,64.84,64.88,64.78,64.79,36160.0,59.2677,59.3043,59.2129,59.222,36160.0
2021-10-08 11:35:00,64.79,64.84,64.7,64.83,29525.0,59.222,59.2677,59.1398,59.2586,29525.0
2021-10-08 11:40:00,64.83,64.87,64.76,64.79,26972.0,59.2586,59.2952,59.1946,59.222,26972.0
2021-10-08 11:45:00,64.78,64.83,64.72,64.76,25486.0,59.2129,59.2586,59.1581,59.1946,25486.0
2021-10-08 11:50:00,64.75,64.82,64.73,64.8,21869.0,59.1855,59.2495,59.1672,59.2312,21869.0
2021-10-08 11:55:00,64.8,64.8,64.66,64.66,19704.0,59.2312,59.2312,59.1032,59.1032,19704.0
2021-10-08 12:00:00,64.66,64.67,64.61,64.66,27873.0,59.1032,59.1124,59.0575,59.1032,27873.0
2021-10-08 12:05:00,64.65,64.66,64.55,64.56,36735.0,59.0941,59.1032,59.0027,59.0118,36735.0
2021-10-08 12:10:00,64.56,64.62,64.54,64.56,30542.0,59.0118,59.0666,58.9935,59.0118,30542.0
2021-10-08 12:15:00,64.56,64.56,64.44,64.45,25910.0,59.0118,59.0118,58.9021,58.9113,25910.0
2021-10-08 12:20:00,64.45,64.46,64.39,64.39,25188.0,58.9113,58.9204,58.8564,58.8564,25188.0
2021-10-08 12:25:00,64.38,64.4,64.34,64.37,23860.0,58.8473,58.8656,58.8107,58.8381,23860.0
2021-10-08 12:30:00,64.37,64.41,64.31,64.33,39104.0,58.8381,58.8747,58.7833,58.8016,39104.0
2021-10-08 12:35:00,64.34,64.45,64.34,64.42,24500.0,58.8107,58.9113,58.8107,58.8838,24500.0
2021-10-08 12:40:00,64.44,64.5,64.4,64.48,18414.0,58.9021,58.957,58.8656,58.9387,18414.0
2021-10-08 12:45:00,64.48,64.54,64.47,64.54,16057.0,58.9387,58.9935,58.9295,58.9935,16057.0
2021-10-08 12:50:00,64.56,64.7,64.56,64.68,37365.0,59.0118,59.1398,59.0118,59.1215,37365.0
2021-10-08 12:55:00,64.68,64.69,64.62,64.66,15700.0,59.1215,59.1306,59.0666,59.1032,15700.0
2021-10-08 13:00:00,64.67,64.77,64.65,64.73,30250.0,59.1124,59.2038,59.0941,59.1672,30250.0
2021-10-08 13:05:00,64.75,64.76,64.7,64.72,15978.0,59.1855,59.1946,59.1398,59.1581,15978.0
2021-10-08 13:10:00,64.71,64.77,64.7,64.77,11956.0,59.1489,59.2038,59.1398,59.2038,11956.0
2021-10-08 13:15:00,64.76,64.77,64.56,64.58,32954.0,59.1946,59.2038,59.0118,59.0301,32954.0
2021-10-08 13:20:00,64.57,64.66,64.57,64.64,13009.0,59.0209,59.1032,59.0209,59.0849,13009.0
2021-10-08 13:25:00,64.63,64.69,64.57,64.57,24222.0,59.0758,59.1306,59.0209,59.0209,24222.0
2021-10-08 13:30:00,64.56,64.63,64.54,64.59,25942.0,59.0118,59.0758,58.9935,59.0392,25942.0
2021-10-08 13:35:00,64.59,64.74,64.58,64.7,45662.0,59.0392,59.1763,59.0301,59.1398,45662.0
2021-10-08 13:40:00,64.7,64.74,64.69,64.73,21790.0,59.1398,59.1763,59.1306,59.1672,21790.0
2021-10-08 13:45:00,64.73,64.79,64.69,64.76,40070.0,59.1672,59.222,59.1306,59.1946,40070.0
2021-10-08 13:50:00,64.76,64.84,64.75,64.83,20543.0,59.1946,59.2677,59.1855,59.2586,20543.0
2021-10-08 13:55:00,64.84,64.92,64.83,64.9,64314.0,59.2677,59.3409,59.2586,59.3226,64314.0
2021-10-08 14:00:00,64.9,64.99,64.88,64.97,90484.0,59.3226,59.4049,59.3043,59.3866,90484.0
2021-10-08 14:05:00,64.97,64.98,64.92,64.96,13075.0,59.3866,59.3957,59.3409,59.3774,13075.0
2021-10-08 14:10:00,64.95,65.02,64.93,65.01,75656.0,59.3683,59.4323,59.35,59.4231,75656.0
2021-10-08 14:15:00,65.01,65.04,64.97,65.01,34463.0,59.4231,59.4506,59.3866,59.4231,34463.0
2021-10-08 14:20:00,65.01,65.06,64.99,65.02,32508.0,59.4231,59.4688,59.4049,59.4323,32508.0
2021-10-08 14:25:00,65.01,65.1,64.99,65.09,34189.0,59.4231,59.5054,59.4049,59.4963,34189.0
2021-10-08 14:30:00,65.1,65.1,65.05,65.06,45126.0,59.5054,59.5054,59.4597,59.4688,45126.0
2021-10-08 14:35:00,65.05,65.07,65.01,65.06,26677.0,59.4597,59.478,59.4231,59.4688,26677.0
2021-10-08 14:40:00,65.06,65.06,64.98,65.03,32429.0,59.4688,59.4688,59.3957,59.4414,32429.0
2021-10-08 14:45:00,65.04,65.06,64.99,65.06,40821.0,59.4506,59.4688,59.4049,59.4688,40821.0
2021-10-08 14:50:00,65.06,65.16,65.04,65.13,107408.0,59.4688,59.5602,59.4506,59.5328,107408.0
2021-10-08 14:55:00,65.13,65.19,65.04,65.04,63009.0,59.5328,59.5877,59.4506,59.4506,63009.0
2021-10-08 15:00:00,65.05,65.12,65.03,65.12,26262.0,59.4597,59.5237,59.4414,59.5237,26262.0
2021-10-08 15:05:00,65.12,65.16,65.11,65.15,37307.0,59.5237,59.5602,59.5145,59.5511,37307.0
2021-10-08 15:10:00,65.15,65.21,65.14,65.18,55094.0,59.5511,59.6059,59.542,59.5785,55094.0
2021-10-08 15:15:00,65.18,65.2,65.12,65.19,23100.0,59.5785,59.5968,59.5237,59.5877,23100.0
2021-10-08 15:20:00,65.18,65.22,65.15,65.18,30929.0,59.5785,59.6151,59.5511,59.5785,30929.0
2021-10-08 15:25:00,65.19,65.25,65.18,65.24,26154.0,59.5877,59.6425,59.5785,59.6334,26154.0
2021-10-08 15:30:00,65.25,65.26,65.2,65.25,102165.0,59.6425,59.6516,59.5968,59.6425,102165.0
2021-10-08 15:35:00,65.25,65.26,65.12,65.16,92980.0,59.6425,59.6516,59.5237,59.5602,92980.0
2021-10-08 15:40:00,65.16,65.18,65.13,65.14,56082.0,59.5602,59.5785,59.5328,59.542,56082.0
2021-10-08 15:45:00,65.14,65.17,65.12,65.14,89846.0,59.542,59.5694,59.5237,59.542,89846.0
2021-10-08 15:50:00,65.16,65.2,65.11,65.14,140940.0,59.5602,59.5968,59.5145,59.542,140940.0
2021-10-08 15:55:00,65.14,65.17,65.1,65.15,330565.0,59.542,59.5694,59.5054,59.5511,330565.0
2021-10-11 09:30:00,66.0,66.14,65.53,65.53,269893.0,60.3281,60.456,59.8984,59.8984,269893.0
2021-10-11 09:35:00,65.51,66.0,65.49,65.56,85234.0,59.8802,60.3281,59.8619,59.9259,85234.0
2021-10-11 09:40:00,65.56,65.66,65.3,65.46,99362.0,59.9259,60.0173,59.6882,59.8345,99362.0
2021-10-11 09:45:00,65.48,65.72,65.39,65.57,70141.0,59.8527,60.0721,59.7705,59.935,70141.0
2021-10-11 09:50:00,65.56,65.72,65.44,65.66,49142.0,59.9259,60.0721,59.8162,60.0173,49142.0
2021-10-11 09:55:00,65.63,65.7,65.6,65.65,36350.0,59.9899,60.0538,59.9624,60.0081,36350.0
2021-10-11 10:00:00,65.66,65.69,65.53,65.61,68150.0,60.0173,60.0447,59.8984,59.9716,68150.0
2021-10-11 10:05:00,65.61,65.61,65.41,65.49,44954.0,59.9716,59.9716,59.7888,59.8619,44954.0
2021-10-11 10:10:00,65.5,65.6,65.4,65.45,60902.0,59.871,59.9624,59.7796,59.8253,60902.0
2021-10-11 10:15:00,65.45,65.72,65.45,65.63,76918.0,59.8253,60.0721,59.8253,59.9899,76918.0
2021-10-11 10:20:00,65.63,65.64,65.51,65.61,47662.0,59.9899,59.999,59.8802,59.9716,47662.0
2021-10-11 10:25:00,65.61,65.76,65.59,65.73,57603.0,59.9716,60.1087,59.9533,60.0813,57603.0
2021-10-11 10:30:00,65.74,65.82,65.61,65.74,59277.0,60.0904,60.1635,59.9716,60.0904,59277.0
2021-10-11 10:35:00,65.74,65.74,65.6,65.68,71805.0,60.0904,60.0904,59.9624,60.0356,71805.0
2021-10-11 10:40:00,65.68,65.74,65.54,65.58,60351.0,60.0356,60.0904,59.9076,59.9441,60351.0
2021-10-11 10:45:00,65.58,65.62,65.49,65.55,50681.0,59.9441,59.9807,59.8619,59.9167,50681.0
2021-10-11 10:50:00,65.55,65.65,65.52,65.63,47666.0,59.9167,60.0081,59.8893,59.9899,47666.0
2021-10-11 10:55:00,65.63,65.64,65.4,65.44,36389.0,59.9899,59.999,59.7796,59.8162,36389.0
2021-10-11 11:00:00,65.44,65.49,65.34,65.34,42333.0,59.8162,59.8619,59.7248,59.7248,42333.0
2021-10-11 11:05:00,65.34,65.43,65.27,65.42,37583.0,59.7248,59.807,59.6608,59.7979,37583.0
2021-10-11 11:10:00,65.42,65.49,65.41,65.47,25779.0,59.7979,59.8619,59.7888,59.8436,25779.0
2021-10-11 11:15:00,65.47,65.47,65.3,65.31,27227.0,59.8436,59.8436,59.6882,59.6974,27227.0
2021-10-11 11:20:00,65.31,65.36,65.29,65.34,29599.0,59.6974,59.7431,59.6791,59.7248,29599.0
2021-10-11 11:25:00,65.34,65.4,65.32,65.38,43899.0,59.7248,59.7796,59.7065,59.7613,43899.0
2021-10-11 11:30:00,65.37,65.38,65.16,65.16,80427.0,59.7522,59.7613,59.5602,59.5602,80427.0
2021-10-11 11:35:00,65.16,65.28,65.09,65.26,91699.0,59.5602,59.6699,59.4963,59.6516,91699.0
2021-10-11 11:40:00,65.26,65.37,65.21,65.28,33840.0,59.6516,59.7522,59.6059,59.6699,33840.0
2021-10-11 11:45:00,65.29,65.29,65.17,65.22,23939.0,59.6791,59.6791,59.5694,59.6151,23939.0
2021-10-11 11:50:00,65.23,65.41,65.23,65.41,29387.0,59.6242,59.7888,59.6242,59.7888,29387.0
2021-10-11 11:55:00,65.4,65.49,65.38,65.48,35973.0,59.7796,59.8619,59.7613,59.8527,35973.0
2021-10-11 12:00:00,65.48,65.52,65.46,65.48,36962.0,59.8527,59.8893,59.8345,59.8527,36962.0
2021-10-11 12:05:00,65.48,65.48,65.37,65.4,36287.0,59.8527,59.8527,59.7522,59.7796,36287.0
2021-10-11 12:10:00,65.42,65.43,65.21,65.22,47726.0,59.7979,59.807,59.6059,59.6151,47726.0
2021-10-11 12:15:00,65.22,65.22,65.07,65.08,18378.0,59.6151,59.6151,59.478,59.4871,18378.0
2021-10-11 12:20:00,65.08,65.24,65.08,65.24,20355.0,59.4871,59.6334,59.4871,59.6334,20355.0
2021-10-11 12:25:00,65.23,65.24,65.17,65.23,12754.0,59.6242,59.6334,59.5694,59.6242,12754.0
2021-10-11 12:30:00,65.23,65.26,65.16,65.16,13719.0,59.6242,59.6516,59.5602,59.5602,13719.0
2021-10-11 12:35:00,65.16,65.17,64.95,65.0,32148.0,59.5602,59.5694,59.3683,59.414,32148.0
2021-10-11 12:40:00,65.0,65.03,64.9,64.95,59256.0,59.414,59.4414,59.3226,59.3683,59256.0
2021-10-11 12:45:00,64.96,65.07,64.94,64.99,30394.0,59.3774,59.478,59.3591,59.4049,30394.0
2021-10-11 12:50:00,64.99,65.01,64.9,64.92,24206.0,59.4049,59.4231,59.3226,59.3409,24206.0
2021-10-11 12:55:00,64.92,64.97,64.88,64.93,25040.0,59.3409,59.3866,59.3043,59.35,25040.0
2021-10-11 13:00:00,64.93,64.93,64.76,64.83,39384.0,59.35,59.35,59.1946,59.2586,39384.0
2021-10-11 13:05:00,64.83,64.83,64.7,64.71,43637.0,59.2586,59.2586,59.1398,59.1489,43637.0
2021-10-11 13:10:00,64.71,64.78,64.66,64.73,62609.0,59.1489,59.2129,59.1032,59.1672,62609.0
2021-10-11 13:15:00,64.71,64.73,64.63,64.65,46404.0,59.1489,59.1672,59.0758,59.0941,46404.0
2021-10-11 13:20:00,64.64,64.67,64.51,64.55,42503.0,59.0849,59.1124,58.9661,59.0027,42503.0
2021-10-11 13:25:00,64.53,64.6,64.51,64.59,18531.0,58.9844,59.0484,58.9661,59.0392,18531.0
2021-10-11 13:30:00,64.6,64.74,64.58,64.74,31175.0,59.0484,59.1763,59.0301,59.1763,31175.0
2021-10-11 13:35:00,64.77,64.77,64.68,64.71,14456.0,59.2038,59.2038,59.1215,59.1489,14456.0
2021-10-11 13:40:00,64.7,64.72,64.65,64.71,15938.0,59.1398,59.1581,59.0941,59.1489,15938.0
2021-10-11 13:45:00,64.71,64.71,64.56,64.65,15485.0,59.1489,59.1489,59.0118,59.0941,15485.0
2021-10-11 13:50:00,64.64,64.76,64.6,64.75,20389.0,59.0849,59.1946,59.0484,59.1855,20389.0
2021-10-11 13:55:00,64.74,64.74,64.64,64.73,35268.0,59.1763,59.1763,59.0849,59.1672,35268.0
2021-10-11 14:00:00,64.72,64.75,64.65,64.75,18405.0,59.1581,59.1855,59.0941,59.1855,18405.0
2021-10-11 14:05:00,64.74,64.81,64.68,64.73,15651.0,59.1763,59.2403,59.1215,59.1672,15651.0
2021-10-11 14:10:00,64.73,64.79,64.7,64.73,11728.0,59.1672,59.222,59.1398,59.1672,11728.0
2021-10-11 14:15:00,64.77,64.8,64.72,64.72,16371.0,59.2038,59.2312,59.1581,59.1581,16371.0
2021-10-11 14:20:00,64.72,64.73,64.58,64.6,18452.0,59.1581,59.1672,59.0301,59.0484,18452.0
2021-10-11 14:25:00,64.6,64.6,64.51,64.56,20777.0,59.0484,59.0484,58.9661,59.0118,20777.0
2021-10-11 14:30:00,64.57,64.67,64.56,64.61,22783.0,59.0209,59.1124,59.0118,59.0575,22783.0
2021-10-11 14:35:00,64.6,64.65,64.52,64.61,21825.0,59.0484,59.0941,58.9752,59.0575,21825.0
2021-10-11 14:40:00,64.61,64.73,64.54,64.72,16643.0,59.0575,59.1672,58.9935,59.1581,16643.0
2021-10-11 14:45:00,64.71,64.81,64.71,64.77,14626.0,59.1489,59.2403,59.1489,59.2038,14626.0
2021-10-11 14:50:00,64.77,64.8,64.67,64.77,22658.0,59.2038,59.2312,59.1124,59.2038,22658.0
2021-10-11 14:55:00,64.78,64.89,64.77,64.88,17778.0,59.2129,59.3134,59.2038,59.3043,17778.0
2021-10-11 15:00:00,64.88,64.99,64.87,64.98,24553.0,59.3043,59.4049,59.2952,59.3957,24553.0
2021-10-11 15:05:00,64.99,64.99,64.86,64.9,14606.0,59.4049,59.4049,59.286,59.3226,14606.0
2021-10-11 15:10:00,64.91,64.96,64.87,64.95,17277.0,59.3317,59.3774,59.2952,59.3683,17277.0
2021-10-11 15:15:00,64.96,64.99,64.91,64.93,20168.0,59.3774,59.4049,59.3317,59.35,20168.0
2021-10-11 15:20:00,64.94,65.0,64.91,64.95,21430.0,59.3591,59.414,59.3317,59.3683,21430.0
2021-10-11 15:25:00,64.96,65.03,64.92,64.96,35301.0,59.3774,59.4414,59.3409,59.3774,35301.0
2021-10-11 15:30:00,64.97,65.01,64.9,64.96,43982.0,59.3866,59.4231,59.3226,59.3774,43982.0
2021-10-11 15:35:00,64.96,65.0,64.85,64.86,44252.0,59.3774,59.414,59.2769,59.286,44252.0
2021-10-11 15:40:00,64.86,64.86,64.74,64.75,47459.0,59.286,59.286,59.1763,59.1855,47459.0
2021-10-11 15:45:00,64.76,64.76,64.66,64.68,44970.0,59.1946,59.1946,59.1032,59.1215,44970.0
2021-10-11 15:50:00,64.68,64.71,64.56,64.58,85292.0,59.1215,59.1489,59.0118,59.0301,85292.0
2021-10-11 15:55:00,64.58,64.63,64.49,64.57,220234.0,59.0301,59.0758,58.9478,59.0209,220234.0
2021-10-12 09:30:00,64.5,64.83,64.25,64.54,148249.0,58.957,59.2586,58.7284,58.9935,148249.0
2021-10-12 09:35:00,64.49,64.69,64.45,64.55,61932.0,58.9478,59.1306,58.9113,59.0027,61932.0
2021-10-12 09:40:00,64.54,64.85,64.48,64.76,77798.0,58.9935,59.2769,58.9387,59.1946,77798.0
2021-10-12 09:45:00,64.75,64.91,64.71,64.81,48448.0,59.1855,59.3317,59.1489,59.2403,48448.0
2021-10-12 09:50:00,64.79,65.18,64.79,64.88,75600.0,59.222,59.5785,59.222,59.3043,75600.0
2021-10-12 09:55:00,64.87,65.16,64.87,65.07,52186.0,59.2952,59.5602,59.2952,59.478,52186.0
2021-10-12 10:00:00,65.08,65.21,64.92,65.09,74065.0,59.4871,59.6059,59.3409,59.4963,74065.0
2021-10-12 10:05:00,65.1,65.18,64.98,65.0,39840.0,59.5054,59.5785,59.3957,59.414,39840.0
2021-10-12 10:10:00,65.0,65.1,64.98,65.03,37832.0,59.414,59.5054,59.3957,59.4414,37832.0
2021-10-12 10:15:00,65.02,65.15,64.78,64.9,41864.0,59.4323,59.5511,59.2129,59.3226,41864.0
2021-10-12 10:20:00,64.89,65.05,64.83,64.88,39708.0,59.3134,59.4597,59.2586,59.3043,39708.0
2021-10-12 10:25:00,64.88,65.14,64.79,65.11,36614.0,59.3043,59.542,59.222,59.5145,36614.0
2021-10-12 10:30:00,65.09,65.12,64.96,64.99,45289.0,59.4963,59.5237,59.3774,59.4049,45289.0
2021-10-12 10:35:00,65.0,65.19,64.92,65.13,71706.0,59.414,59.5877,59.3409,59.5328,71706.0
2021-10-12 10:40:00,65.13,65.19,65.09,65.19,46514.0,59.5328,59.5877,59.4963,59.5877,46514.0
2021-10-12 10:45:00,65.18,65.26,65.13,65.2,170171.0,59.5785,59.6516,59.5328,59.5968,170171.0
2021-10-12 10:50:00,65.19,65.25,65.11,65.11,122883.0,59.5877,59.6425,59.5145,59.5145,122883.0
2021-10-12 10:55:00,65.11,65.13,64.86,64.89,44211.0,59.5145,59.5328,59.286,59.3134,44211.0
2021-10-12 11:00:00,64.93,65.07,64.88,64.96,50686.0,59.35,59.478,59.3043,59.3774,50686.0
2021-10-12 11:05:00,64.96,64.97,64.84,64.9,23290.0,59.3774,59.3866,59.2677,59.3226,23290.0
2021-10-12 11:10:00,64.91,64.95,64.83,64.83,10513.0,59.3317,59.3683,59.2586,59.2586,10513.0
2021-10-12 11:15:00,64.83,64.95,64.73,64.93,21815.0,59.2586,59.3683,59.1672,59.35,21815.0
2021-10-12 11:20:00,64.95,65.03,64.93,64.93,29853.0,59.3683,59.4414,59.35,59.35,29853.0
2021-10-12 11:25:00,64.91,65.03,64.88,65.03,40179.0,59.3317,59.4414,59.3043,59.4414,40179.0
2021-10-12 11:30:00,65.02,65.03,64.93,64.94,30412.0,59.4323,59.4414,59.35,59.3591,30412.0
2021-10-12 11:35:00,64.95,65.04,64.92,64.94,45613.0,59.3683,59.4506,59.3409,59.3591,45613.0
2021-10-12 11:40:00,64.93,64.99,64.87,64.96,18789.0,59.35,59.4049,59.2952,59.3774,18789.0
2021-10-12 11:45:00,64.96,65.03,64.94,65.0,29253.0,59.3774,59.4414,59.3591,59.414,29253.0
2021-10-12 11:50:00,64.99,65.05,64.97,64.99,25438.0,59.4049,59.4597,59.3866,59.4049,25438.0
2021-10-12 11:55:00,64.99,65.04,64.96,65.0,24860.0,59.4049,59.4506,59.3774,59.414,24860.0
2021-10-12 12:00:00,65.01,65.04,64.97,65.0,27899.0,59.4231,59.4506,59.3866,59.414,27899.0
2021-10-12 12:05:00,65.0,65.01,64.94,65.0,16012.0,59.414,59.4231,59.3591,59.414,16012.0
2021-10-12 12:10:00,64.98,65.01,64.95,64.99,20369.0,59.3957,59.4231,59.3683,59.4049,20369.0
2021-10-12 12:15:00,64.98,64.98,64.84,64.85,14533.0,59.3957,59.3957,59.2677,59.2769,14533.0
2021-10-12 12:20:00,64.84,64.96,64.82,64.96,24221.0,59.2677,59.3774,59.2495,59.3774,24221.0
2021-10-12 12:25:00,64.95,64.98,64.94,64.96,14183.0,59.3683,59.3957,59.3591,59.3774,14183.0
2021-10-12 12:30:00,64.96,65.01,64.89,64.9,25661.0,59.3774,59.4231,59.3134,59.3226,25661.0
2021-10-12 12:35:00,64.88,64.88,64.69,64.71,19703.0,59.3043,59.3043,59.1306,59.1489,19703.0
2021-10-12 12:40:00,64.72,64.73,64.65,64.69,10678.0,59.1581,59.1672,59.0941,59.1306,10678.0
2021-10-12 12:45:00,64.68,64.68,64.52,64.53,18728.0,59.1215,59.1215,58.9752,58.9844,18728.0
2021-10-12 12:50:00,64.53,64.59,64.5,64.56,16505.0,58.9844,59.0392,58.957,59.0118,16505.0
2021-10-12 12:55:00,64.55,64.61,64.51,64.6,19838.0,59.0027,59.0575,58.9661,59.0484,19838.0
2021-10-12 13:00:00,64.59,64.6,64.44,64.47,36964.0,59.0392,59.0484,58.9021,58.9295,36964.0
2021-10-12 13:05:00,64.48,64.57,64.43,64.55,24007.0,58.9387,59.0209,58.893,59.0027,24007.0
2021-10-12 13:10:00,64.56,64.61,64.55,64.59,11851.0,59.0118,59.0575,59.0027,59.0392,11851.0
2021-10-12 13:15:00,64.59,64.63,64.58,64.6,18246.0,59.0392,59.0758,59.0301,59.0484,18246.0
2021-10-12 13:20:00,64.6,64.65,64.55,64.56,29746.0,59.0484,59.0941,59.0027,59.0118,29746.0
2021-10-12 13:25:00,64.56,64.61,64.56,64.6,14511.0,59.0118,59.0575,59.0118,59.0484,14511.0
2021-10-12 13:30:00,64.6,64.69,64.56,64.69,20314.0,59.0484,59.1306,59.0118,59.1306,20314.0
2021-10-12 13:35:00,64.7,64.77,64.68,64.75,18993.0,59.1398,59.2038,59.1215,59.1855,18993.0
2021-10-12 13:40:00,64.74,64.8,64.72,64.76,24851.0,59.1763,59.2312,59.1581,59.1946,24851.0
2021-10-12 13:45:00,64.76,64.78,64.71,64.71,30611.0,59.1946,59.2129,59.1489,59.1489,30611.0
2021-10-12 13:50:00,64.71,64.78,64.65,64.66,20983.0,59.1489,59.2129,59.0941,59.1032,20983.0
2021-10-12 13:55:00,64.67,64.74,64.65,64.73,19665.0,59.1124,59.1763,59.0941,59.1672,19665.0
2021-10-12 14:00:00,64.72,64.74,64.68,64.72,36397.0,59.1581,59.1763,59.1215,59.1581,36397.0
2021-10-12 14:05:00,64.72,64.8,64.7,64.73,54236.0,59.1581,59.2312,59.1398,59.1672,54236.0
2021-10-12 14:10:00,64.73,64.88,64.7,64.87,58164.0,59.1672,59.3043,59.1398,59.2952,58164.0
2021-10-12 14:15:00,64.88,65.05,64.88,65.03,40739.0,59.3043,59.4597,59.3043,59.4414,40739.0
2021-10-12 14:20:00,65.03,65.09,65.03,65.07,36121.0,59.4414,59.4963,59.4414,59.478,36121.0
2021-10-12 14:25:00,65.07,65.16,65.07,65.09,38146.0,59.478,59.5602,59.478,59.4963,38146.0
2021-10-12 14:30:00,65.09,65.13,65.06,65.13,30598.0,59.4963,59.5328,59.4688,59.5328,30598.0
2021-10-12 14:35:00,65.13,65.2,65.12,65.17,39918.0,59.5328,59.5968,59.5237,59.5694,39918.0
2021-10-12 14:40:00,65.18,65.27,65.15,65.27,37822.0,59.5785,59.6608,59.5511,59.6608,37822.0
2021-10-12 14:45:00,65.27,65.31,65.24,65.29,55311.0,59.6608,59.6974,59.6334,59.6791,55311.0
2021-10-12 14:50:00,65.31,65.33,65.28,65.31,58902.0,59.6974,59.7156,59.6699,59.6974,58902.0
2021-10-12 14:55:00,65.31,65.35,65.2,65.24,66585.0,59.6974,59.7339,59.5968,59.6334,66585.0
2021-10-12 15:00:00,65.23,65.26,65.06,65.09,65039.0,59.6242,59.6516,59.4688,59.4963,65039.0
2021-10-12 15:05:00,65.12,65.15,65.05,65.09,41734.0,59.5237,59.5511,59.4597,59.4963,41734.0
2021-10-12 15:10:00,65.1,65.24,65.1,65.21,38398.0,59.5054,59.6334,59.5054,59.6059,38398.0
2021-10-12 15:15:00,65.2,65.21,65.05,65.15,30489.0,59.5968,59.6059,59.4597,59.5511,30489.0
2021-10-12 15:20:00,65.15,65.15,65.05,65.08,28633.0,59.5511,59.5511,59.4597,59.4871,28633.0
2021-10-12 15:25:00,65.08,65.09,65.03,65.06,27095.0,59.4871,59.4963,59.4414,59.4688,27095.0
2021-10-12 15:30:00,65.05,65.05,64.9,64.96,47226.0,59.4597,59.4597,59.3226,59.3774,47226.0
2021-10-12 15:35:00,64.96,64.99,64.87,64.87,61261.0,59.3774,59.4049,59.2952,59.2952,61261.0
2021-10-12 15:40:00,64.87,64.9,64.72,64.74,48004.0,59.2952,59.3226,59.1581,59.1763,48004.0
2021-10-12 15:45:00,64.73,64.75,64.66,64.67,67732.0,59.1672,59.1855,59.1032,59.1124,67732.0
2021-10-12 15:50:00,64.68,64.72,64.58,64.64,170220.0,59.1215,59.1581,59.0301,59.0849,170220.0
2021-10-12 15:55:00,64.64,64.82,64.63,64.73,449312.0,59.0849,59.2495,59.0758,59.1672,449312.0
2021-10-13 09:30:00,64.3,64.85,64.3,64.82,140769.0,58.7741,59.2769,58.7741,59.2495,140769.0
2021-10-13 09:35:00,64.8,64.81,64.45,64.8,69532.0,59.2312,59.2403,58.9113,59.2312,69532.0
2021-10-13 09:40:00,64.81,64.85,64.5,64.55,41576.0,59.2403,59.2769,58.957,59.0027,41576.0
2021-10-13 09:45:00,64.51,64.68,64.37,64.38,91635.0,58.9661,59.1215,58.8381,58.8473,91635.0
2021-10-13 09:50:00,64.38,64.48,64.24,64.29,71063.0,58.8473,58.9387,58.7193,58.765,71063.0
2021-10-13 09:55:00,64.29,64.4,64.19,64.39,28041.0,58.765,58.8656,58.6736,58.8564,28041.0
2021-10-13 10:00:00,64.35,64.42,64.16,64.29,72042.0,58.8199,58.8838,58.6462,58.765,72042.0
2021-10-13 10:05:00,64.3,64.3,64.06,64.07,41204.0,58.7741,58.7741,58.5548,58.5639,41204.0
2021-10-13 10:10:00,64.08,64.08,63.73,63.79,76128.0,58.5731,58.5731,58.2531,58.308,76128.0
2021-10-13 10:15:00,63.78,64.09,63.7,64.06,48519.0,58.2988,58.5822,58.2257,58.5548,48519.0
2021-10-13 10:20:00,64.07,64.2,63.96,64.18,52641.0,58.5639,58.6827,58.4634,58.6645,52641.0
2021-10-13 10:25:00,64.18,64.36,64.18,64.24,49154.0,58.6645,58.829,58.6645,58.7193,49154.0
2021-10-13 10:30:00,64.23,64.33,64.17,64.27,30290.0,58.7102,58.8016,58.6553,58.7467,30290.0
2021-10-13 10:35:00,64.27,64.28,64.14,64.22,38411.0,58.7467,58.7559,58.6279,58.701,38411.0
2021-10-13 10:40:00,64.21,64.46,64.18,64.45,43375.0,58.6919,58.9204,58.6645,58.9113,43375.0
2021-10-13 10:45:00,64.46,64.47,64.37,64.43,34090.0,58.9204,58.9295,58.8381,58.893,34090.0
2021-10-13 10:50:00,64.44,64.49,64.32,64.48,44079.0,58.9021,58.9478,58.7924,58.9387,44079.0
2021-10-13 10:55:00,64.48,64.5,64.38,64.46,42308.0,58.9387,58.957,58.8473,58.9204,42308.0
2021-10-13 11:00:00,64.47,64.62,64.43,64.62,64418.0,58.9295,59.0666,58.893,59.0666,64418.0
2021-10-13 11:05:00,64.62,64.66,64.59,64.62,22907.0,59.0666,59.1032,59.0392,59.0666,22907.0
2021-10-13 11:10:00,64.61,64.65,64.59,64.59,48387.0,59.0575,59.0941,59.0392,59.0392,48387.0
2021-10-13 11:15:00,64.59,64.63,64.51,64.51,60608.0,59.0392,59.0758,58.9661,58.9661,60608.0
2021-10-13 11:20:00,64.52,64.58,64.5,64.55,72462.0,58.9752,59.0301,58.957,59.0027,72462.0
2021-10-13 11:25:00,64.56,64.59,64.5,64.51,117661.0,59.0118,59.0392,58.957,58.9661,117661.0
2021-10-13 11:30:00,64.51,64.54,64.43,64.48,29918.0,58.9661,58.9935,58.893,58.9387,29918.0
2021-10-13 11:35:00,64.49,64.51,64.38,64.47,19567.0,58.9478,58.9661,58.8473,58.9295,19567.0
2021-10-13 11:40:00,64.48,64.6,64.47,64.57,44518.0,58.9387,59.0484,58.9295,59.0209,44518.0
2021-10-13 11:45:00,64.57,64.67,64.56,64.57,171600.0,59.0209,59.1124,59.0118,59.0209,171600.0
2021-10-13 11:50:00,64.56,64.58,64.48,64.49,28631.0,59.0118,59.0301,58.9387,58.9478,28631.0
2021-10-13 11:55:00,64.48,64.48,64.41,64.47,15879.0,58.9387,58.9387,58.8747,58.9295,15879.0
2021-10-13 12:00:00,64.47,64.55,64.46,64.48,23298.0,58.9295,59.0027,58.9204,58.9387,23298.0
2021-10-13 12:05:00,64.48,64.54,64.47,64.54,12958.0,58.9387,58.9935,58.9295,58.9935,12958.0
2021-10-13 12:10:00,64.53,64.67,64.52,64.62,22702.0,58.9844,59.1124,58.9752,59.0666,22702.0
2021-10-13 12:15:00,64.65,64.75,64.64,64.73,26048.0,59.0941,59.1855,59.0849,59.1672,26048.0
2021-10-13 12:20:00,64.72,64.74,64.68,64.7,18461.0,59.1581,59.1763,59.1215,59.1398,18461.0
2021-10-13 12:25:00,64.72,64.76,64.7,64.76,12798.0,59.1581,59.1946,59.1398,59.1946,12798.0
2021-10-13 12:30:00,64.75,64.82,64.74,64.81,24941.0,59.1855,59.2495,59.1763,59.2403,24941.0
2021-10-13 12:35:00,64.81,64.88,64.8,64.88,21669.0,59.2403,59.3043,59.2312,59.3043,21669.0
2021-10-13 12:40:00,64.88,65.05,64.88,65.03,26647.0,59.3043,59.4597,59.3043,59.4414,26647.0
2021-10-13 12:45:00,65.02,65.04,64.96,64.96,25965.0,59.4323,59.4506,59.3774,59.3774,25965.0
2021-10-13 12:50:00,64.97,64.99,64.86,64.99,31651.0,59.3866,59.4049,59.286,59.4049,31651.0
2021-10-13 12:55:00,65.0,65.04,64.94,65.04,15386.0,59.414,59.4506,59.3591,59.4506,15386.0
2021-10-13 13:00:00,65.04,65.08,65.0,65.07,62747.0,59.4506,59.4871,59.414,59.478,62747.0
2021-10-13 13:05:00,65.08,65.14,65.0,65.01,30543.0,59.4871,59.542,59.414,59.4231,30543.0
2021-10-13 13:10:00,65.02,65.1,65.02,65.06,21118.0,59.4323,59.5054,59.4323,59.4688,21118.0
2021-10-13 13:15:00,65.05,65.17,65.02,65.15,36600.0,59.4597,59.5694,59.4323,59.5511,36600.0
2021-10-13 13:20:00,65.16,65.18,65.08,65.12,31217.0,59.5602,59.5785,59.4871,59.5237,31217.0
2021-10-13 13:25:00,65.14,65.2,65.12,65.2,25091.0,59.542,59.5968,59.5237,59.5968,25091.0
2021-10-13 13:30:00,65.19,65.23,65.17,65.2,23813.0,59.5877,59.6242,59.5694,59.5968,23813.0
2021-10-13 13:35:00,65.2,65.25,65.18,65.19,28108.0,59.5968,59.6425,59.5785,59.5877,28108.0
2021-10-13 13:40:00,65.2,65.22,65.1,65.1,19013.0,59.5968,59.6151,59.5054,59.5054,19013.0
2021-10-13 13:45:00,65.1,65.11,65.01,65.09,35685.0,59.5054,59.5145,59.4231,59.4963,35685.0
2021-10-13 13:50:00,65.09,65.14,65.07,65.12,20665.0,59.4963,59.542,59.478,59.5237,20665.0
2021-10-13 13:55:00,65.13,65.13,65.0,65.0,17862.0,59.5328,59.5328,59.414,59.414,17862.0
2021-10-13 14:00:00,65.0,65.26,64.99,65.08,65779.0,59.414,59.6516,59.4049,59.4871,65779.0
2021-10-13 14:05:00,65.12,65.15,64.98,65.07,50255.0,59.5237,59.5511,59.3957,59.478,50255.0
2021-10-13 14:10:00,65.07,65.25,65.0,65.25,44907.0,59.478,59.6425,59.414,59.6425,44907.0
2021-10-13 14:15:00,65.24,65.24,65.08,65.13,42824.0,59.6334,59.6334,59.4871,59.5328,42824.0
2021-10-13 14:20:00,65.14,65.19,65.14,65.17,18026.0,59.542,59.5877,59.542,59.5694,18026.0
2021-10-13 14:25:00,65.17,65.2,65.1,65.13,25954.0,59.5694,59.5968,59.5054,59.5328,25954.0
2021-10-13 14:30:00,65.12,65.13,65.02,65.08,18229.0,59.5237,59.5328,59.4323,59.4871,18229.0
2021-10-13 14:35:00,65.08,65.12,65.08,65.09,17715.0,59.4871,59.5237,59.4871,59.4963,17715.0
2021-10-13 14:40:00,65.09,65.15,64.99,65.02,30844.0,59.4963,59.5511,59.4049,59.4323,30844.0
2021-10-13 14:45:00,65.01,65.03,64.97,65.03,20970.0,59.4231,59.4414,59.3866,59.4414,20970.0
2021-10-13 14:50:00,65.03,65.04,64.96,65.02,16794.0,59.4414,59.4506,59.3774,59.4323,16794.0
2021-10-13 14:55:00,65.03,65.07,65.02,65.04,26690.0,59.4414,59.478,59.4323,59.4506,26690.0
2021-10-13 15:00:00,65.03,65.1,65.03,65.07,31645.0,59.4414,59.5054,59.4414,59.478,31645.0
2021-10-13 15:05:00,65.07,65.27,65.02,65.27,34824.0,59.478,59.6608,59.4323,59.6608,34824.0
2021-10-13 15:10:00,65.27,65.36,65.24,65.29,64818.0,59.6608,59.7431,59.6334,59.6791,64818.0
2021-10-13 15:15:00,65.28,65.42,65.27,65.41,32394.0,59.6699,59.7979,59.6608,59.7888,32394.0
2021-10-13 15:20:00,65.41,65.42,65.34,65.34,26615.0,59.7888,59.7979,59.7248,59.7248,26615.0
2021-10-13 15:25:00,65.34,65.35,65.21,65.24,32739.0,59.7248,59.7339,59.6059,59.6334,32739.0
2021-10-13 15:30:00,65.25,65.29,65.17,65.24,50269.0,59.6425,59.6791,59.5694,59.6334,50269.0
2021-10-13 15:35:00,65.24,65.39,65.24,65.39,45169.0,59.6334,59.7705,59.6334,59.7705,45169.0
2021-10-13 15:40:00,65.39,65.42,65.25,65.27,55644.0,59.7705,59.7979,59.6425,59.6608,55644.0
2021-10-13 15:45:00,65.27,65.34,65.27,65.33,60019.0,59.6608,59.7248,59.6608,59.7156,60019.0
2021-10-13 15:50:00,65.33,65.37,65.27,65.3,129330.0,59.7156,59.7522,59.6608,59.6882,129330.0
2021-10-13 15:55:00,65.3,65.31,65.19,65.25,263691.0,59.6882,59.6974,59.5877,59.6425,263691.0
2021-10-14 09:30:00,66.26,66.38,65.91,65.94,149555.0,60.5657,60.6754,60.2458,60.2732,149555.0
2021-10-14 09:35:00,65.92,66.12,65.71,65.71,44596.0,60.2549,60.4377,60.063,60.063,44596.0
2021-10-14 09:40:00,65.71,65.96,65.63,65.95,55809.0,60.063,60.2915,59.9899,60.2824,55809.0
2021-10-14 09:45:00,65.92,66.11,65.8,65.96,72197.0,60.2549,60.4286,60.1452,60.2915,72197.0
2021-10-14 09:50:00,65.95,65.99,65.78,65.83,43113.0,60.2824,60.3189,60.127,60.1727,43113.0
2021-10-14 09:55:00,65.85,65.92,65.75,65.86,46141.0,60.1909,60.2549,60.0995,60.2001,46141.0
2021-10-14 10:00:00,65.87,66.09,65.76,66.06,61595.0,60.2092,60.4103,60.1087,60.3829,61595.0
2021-10-14 10:05:00,66.07,66.08,65.76,65.78,32853.0,60.392,60.4012,60.1087,60.127,32853.0
2021-10-14 10:10:00,65.79,66.0,65.77,65.97,45127.0,60.1361,60.3281,60.1178,60.3006,45127.0
2021-10-14 10:15:00,65.99,66.03,65.83,66.02,87621.0,60.3189,60.3555,60.1727,60.3463,87621.0
2021-10-14 10:20:00,66.03,66.15,65.97,66.14,47212.0,60.3555,60.4652,60.3006,60.456,47212.0
2021-10-14 10:25:00,66.14,66.15,65.96,66.0,23645.0,60.456,60.4652,60.2915,60.3281,23645.0
2021-10-14 10:30:00,65.99,66.12,65.99,66.06,27882.0,60.3189,60.4377,60.3189,60.3829,27882.0
2021-10-14 10:35:00,66.06,66.07,65.81,65.94,41798.0,60.3829,60.392,60.1544,60.2732,41798.0
2021-10-14 10:40:00,65.94,65.96,65.87,65.95,50832.0,60.2732,60.2915,60.2092,60.2824,50832.0
2021-10-14 10:45:00,65.93,65.98,65.9,65.98,26974.0,60.2641,60.3098,60.2366,60.3098,26974.0
2021-10-14 10:50:00,65.99,66.09,65.99,66.02,39814.0,60.3189,60.4103,60.3189,60.3463,39814.0
2021-10-14 10:55:00,66.03,66.06,65.97,66.01,51622.0,60.3555,60.3829,60.3006,60.3372,51622.0
2021-10-14 11:00:00,66.0,66.0,65.73,65.73,74973.0,60.3281,60.3281,60.0813,60.0813,74973.0
2021-10-14 11:05:00,65.74,65.85,65.65,65.84,83792.0,60.0904,60.1909,60.0081,60.1818,83792.0
2021-10-14 11:10:00,65.85,66.04,65.82,65.94,35848.0,60.1909,60.3646,60.1635,60.2732,35848.0
2021-10-14 11:15:00,65.95,66.19,65.95,66.13,17046.0,60.2824,60.5017,60.2824,60.4469,17046.0
2021-10-14 11:20:00,66.13,66.15,66.0,66.15,42955.0,60.4469,60.4652,60.3281,60.4652,42955.0
2021-10-14 11:25:00,66.15,66.23,66.15,66.22,38223.0,60.4652,60.5383,60.4652,60.5291,38223.0
2021-10-14 11:30:00,66.23,66.31,66.21,66.22,115324.0,60.5383,60.6114,60.52,60.5291,115324.0
2021-10-14 11:35:00,66.21,66.27,66.14,66.25,38002.0,60.52,60.5749,60.456,60.5566,38002.0
2021-10-14 11:40:00,66.25,66.28,66.21,66.25,41817.0,60.5566,60.584,60.52,60.5566,41817.0
2021-10-14 11:45:00,66.26,66.38,66.26,66.35,37576.0,60.5657,60.6754,60.5657,60.648,37576.0
2021-10-14 11:50:00,66.37,66.4,66.28,66.28,16164.0,60.6663,60.6937,60.584,60.584,16164.0
2021-10-14 11:55:00,66.3,66.33,66.2,66.33,48427.0,60.6023,60.6297,60.5109,60.6297,48427.0
2021-10-14 12:00:00,66.33,66.37,66.23,66.27,28532.0,60.6297,60.6663,60.5383,60.5749,28532.0
2021-10-14 12:05:00,66.29,66.29,66.11,66.14,75240.0,60.5931,60.5931,60.4286,60.456,75240.0
2021-10-14 12:10:00,66.15,66.22,66.14,66.2,56407.0,60.4652,60.5291,60.456,60.5109,56407.0
2021-10-14 12:15:00,66.2,66.24,66.17,66.21,30774.0,60.5109,60.5474,60.4834,60.52,30774.0
2021-10-14 12:20:00,66.22,66.22,66.12,66.21,53819.0,60.5291,60.5291,60.4377,60.52,53819.0
2021-10-14 12:25:00,66.2,66.25,66.16,66.19,31052.0,60.5109,60.5566,60.4743,60.5017,31052.0
2021-10-14 12:30:00,66.19,66.23,66.13,66.17,19230.0,60.5017,60.5383,60.4469,60.4834,19230.0
2021-10-14 12:35:00,66.18,66.2,66.15,66.19,15340.0,60.4926,60.5109,60.4652,60.5017,15340.0
2021-10-14 12:40:00,66.2,66.22,66.13,66.19,70326.0,60.5109,60.5291,60.4469,60.5017,70326.0
2021-10-14 12:45:00,66.2,66.2,66.15,66.19,26994.0,60.5109,60.5109,60.4652,60.5017,26994.0
2021-10-14 12:50:00,66.18,66.22,66.16,66.22,14665.0,60.4926,60.5291,60.4743,60.5291,14665.0
2021-10-14 12:55:00,66.22,66.23,66.18,66.23,10904.0,60.5291,60.5383,60.4926,60.5383,10904.0
2021-10-14 13:00:00,66.23,66.32,66.23,66.28,32103.0,60.5383,60.6206,60.5383,60.584,32103.0
2021-10-14 13:05:00,66.28,66.3,66.16,66.17,86053.0,60.584,60.6023,60.4743,60.4834,86053.0
2021-10-14 13:10:00,66.16,66.2,66.09,66.18,60559.0,60.4743,60.5109,60.4103,60.4926,60559.0
2021-10-14 13:15:00,66.19,66.26,66.17,66.21,48740.0,60.5017,60.5657,60.4834,60.52,48740.0
2021-10-14 13:20:00,66.21,66.32,66.21,66.26,28582.0,60.52,60.6206,60.52,60.5657,28582.0
2021-10-14 13:25:00,66.28,66.36,66.28,66.35,48440.0,60.584,60.6571,60.584,60.648,48440.0
2021-10-14 13:30:00,66.36,66.42,66.35,66.42,35945.0,60.6571,60.712,60.648,60.712,35945.0
2021-10-14 13:35:00,66.43,66.46,66.41,66.45,19403.0,60.7211,60.7485,60.7028,60.7394,19403.0
2021-10-14 13:40:00,66.45,66.51,66.43,66.5,70557.0,60.7394,60.7942,60.7211,60.7851,70557.0
2021-10-14 13:45:00,66.5,66.57,66.48,66.56,26603.0,60.7851,60.8491,60.7668,60.8399,26603.0
2021-10-14 13:50:00,66.57,66.58,66.49,66.51,18195.0,60.8491,60.8582,60.7759,60.7942,18195.0
2021-10-14 13:55:00,66.51,66.56,66.45,66.48,63028.0,60.7942,60.8399,60.7394,60.7668,63028.0
2021-10-14 14:00:00,66.48,66.5,66.36,66.45,33979.0,60.7668,60.7851,60.6571,60.7394,33979.0
2021-10-14 14:05:00,66.46,66.46,66.4,66.44,14452.0,60.7485,60.7485,60.6937,60.7302,14452.0
2021-10-14 14:10:00,66.44,66.47,66.39,66.42,27152.0,60.7302,60.7577,60.6845,60.712,27152.0
2021-10-14 14:15:00,66.43,66.46,66.41,66.46,14526.0,60.7211,60.7485,60.7028,60.7485,14526.0
2021-10-14 14:20:00,66.45,66.45,66.41,66.42,9019.0,60.7394,60.7394,60.7028,60.712,9019.0
2021-10-14 14:25:00,66.41,66.47,66.4,66.43,24212.0,60.7028,60.7577,60.6937,60.7211,24212.0
2021-10-14 14:30:00,66.43,66.49,66.42,66.46,30851.0,60.7211,60.7759,60.712,60.7485,30851.0
2021-10-14 14:35:00,66.46,66.5,66.46,66.48,20230.0,60.7485,60.7851,60.7485,60.7668,20230.0
2021-10-14 14:40:00,66.49,66.49,66.44,66.47,14428.0,60.7759,60.7759,60.7302,60.7577,14428.0
2021-10-14 14:45:00,66.47,66.5,66.47,66.48,16443.0,60.7577,60.7851,60.7577,60.7668,16443.0
2021-10-14 14:50:00,66.48,66.5,66.44,66.47,34037.0,60.7668,60.7851,60.7302,60.7577,34037.0
2021-10-14 14:55:00,66.48,66.51,66.46,66.5,30253.0,60.7668,60.7942,60.7485,60.7851,30253.0
2021-10-14 15:00:00,66.51,66.51,66.44,66.47,32156.0,60.7942,60.7942,60.7302,60.7577,32156.0
2021-10-14 15:05:00,66.47,66.5,66.45,66.45,32243.0,60.7577,60.7851,60.7394,60.7394,32243.0
2021-10-14 15:10:00,66.44,66.5,66.42,66.45,43693.0,60.7302,60.7851,60.712,60.7394,43693.0
2021-10-14 15:15:00,66.46,66.47,66.42,66.45,29945.0,60.7485,60.7577,60.712,60.7394,29945.0
2021-10-14 15:20:00,66.45,66.46,66.38,66.43,30929.0,60.7394,60.7485,60.6754,60.7211,30929.0
2021-10-14 15:25:00,66.43,66.47,66.41,66.42,32409.0,60.7211,60.7577,60.7028,60.712,32409.0
2021-10-14 15:30:00,66.42,66.59,66.4,66.55,70134.0,60.712,60.8674,60.6937,60.8308,70134.0
2021-10-14 15:35:00,66.55,66.6,66.46,66.51,60899.0,60.8308,60.8765,60.7485,60.7942,60899.0
2021-10-14 15:40:00,66.51,66.52,66.43,66.45,65836.0,60.7942,60.8034,60.7211,60.7394,65836.0
2021-10-14 15:45:00,66.45,66.49,66.41,66.42,48409.0,60.7394,60.7759,60.7028,60.712,48409.0
2021-10-14 15:50:00,66.41,66.5,66.38,66.47,79293.0,60.7028,60.7851,60.6754,60.7577,79293.0
2021-10-14 15:55:00,66.47,66.68,66.43,66.66,528051.0,60.7577,60.9496,60.7211,60.9313,528051.0
2021-10-15 09:30:00,67.51,67.92,66.92,67.67,270445.0,61.7083,62.0831,61.169,61.8545,270445.0
2021-10-15 09:35:00,67.7,67.7,67.42,67.54,45276.0,61.882,61.882,61.626,61.7357,45276.0
2021-10-15 09:40:00,67.61,67.68,67.48,67.59,63806.0,61.7997,61.8637,61.6809,61.7814,63806.0
2021-10-15 09:45:00,67.61,67.68,67.48,67.48,61370.0,61.7997,61.8637,61.6809,61.6809,61370.0
2021-10-15 09:50:00,67.47,67.47,67.25,67.26,36543.0,61.6717,61.6717,61.4706,61.4798,36543.0
2021-10-15 09:55:00,67.26,67.54,67.19,67.43,45163.0,61.4798,61.7357,61.4158,61.6352,45163.0
2021-10-15 10:00:00,67.45,67.47,67.25,67.29,99682.0,61.6534,61.6717,61.4706,61.5072,99682.0
2021-10-15 10:05:00,67.29,67.56,67.29,67.54,29784.0,61.5072,61.754,61.5072,61.7357,29784.0
2021-10-15 10:10:00,67.54,67.57,67.36,67.36,38767.0,61.7357,61.7631,61.5712,61.5712,38767.0
2021-10-15 10:15:00,67.35,67.36,67.29,67.34,31771.0,61.562,61.5712,61.5072,61.5529,31771.0
2021-10-15 10:20:00,67.34,67.37,67.26,67.29,67507.0,61.5529,61.5803,61.4798,61.5072,67507.0
2021-10-15 10:25:00,67.29,67.29,67.15,67.15,50943.0,61.5072,61.5072,61.3792,61.3792,50943.0
2021-10-15 10:30:00,67.16,67.4,67.16,67.4,50047.0,61.3884,61.6077,61.3884,61.6077,50047.0
2021-10-15 10:35:00,67.4,67.4,67.22,67.29,59700.0,61.6077,61.6077,61.4432,61.5072,59700.0
2021-10-15 10:40:00,67.3,67.5,67.29,67.5,102738.0,61.5163,61.6991,61.5072,61.6991,102738.0
2021-10-15 10:45:00,67.51,67.55,67.37,67.41,52591.0,61.7083,61.7448,61.5803,61.6169,52591.0
2021-10-15 10:50:00,67.4,67.4,67.08,67.08,31062.0,61.6077,61.6077,61.3152,61.3152,31062.0
2021-10-15 10:55:00,67.08,67.15,67.06,67.06,59673.0,61.3152,61.3792,61.297,61.297,59673.0
2021-10-15 11:00:00,67.06,67.08,66.94,66.99,48995.0,61.297,61.3152,61.1873,61.233,48995.0
2021-10-15 11:05:00,67.0,67.08,66.98,67.06,25820.0,61.2421,61.3152,61.2238,61.297,25820.0
2021-10-15 11:10:00,67.06,67.08,66.99,67.02,32725.0,61.297,61.3152,61.233,61.2604,32725.0
2021-10-15 11:15:00,67.02,67.1,67.01,67.09,39603.0,61.2604,61.3335,61.2513,61.3244,39603.0
2021-10-15 11:20:00,67.09,67.18,67.09,67.13,48750.0,61.3244,61.4066,61.3244,61.3609,48750.0
2021-10-15 11:25:00,67.13,67.13,67.03,67.03,32706.0,61.3609,61.3609,61.2695,61.2695,32706.0
2021-10-15 11:30:00,67.04,67.1,67.0,67.06,38461.0,61.2787,61.3335,61.2421,61.297,38461.0
2021-10-15 11:35:00,67.05,67.06,66.99,67.03,29622.0,61.2878,61.297,61.233,61.2695,29622.0
2021-10-15 11:40:00,67.04,67.12,67.04,67.08,22654.0,61.2787,61.3518,61.2787,61.3152,22654.0
2021-10-15 11:45:00,67.08,67.15,67.06,67.1,33067.0,61.3152,61.3792,61.297,61.3335,33067.0
2021-10-15 11:50:00,67.1,67.15,67.03,67.15,20515.0,61.3335,61.3792,61.2695,61.3792,20515.0
2021-10-15 11:55:00,67.14,67.16,67.1,67.16,18869.0,61.3701,61.3884,61.3335,61.3884,18869.0
2021-10-15 12:00:00,67.16,67.19,67.1,67.12,25041.0,61.3884,61.4158,61.3335,61.3518,25041.0
2021-10-15 12:05:00,67.12,67.15,67.1,67.13,18025.0,61.3518,61.3792,61.3335,61.3609,18025.0
2021-10-15 12:10:00,67.13,67.14,67.07,67.14,29434.0,61.3609,61.3701,61.3061,61.3701,29434.0
2021-10-15 12:15:00,67.14,67.18,67.13,67.15,32399.0,61.3701,61.4066,61.3609,61.3792,32399.0
2021-10-15 12:20:00,67.16,67.16,66.93,66.97,44159.0,61.3884,61.3884,61.1781,61.2147,44159.0
2021-10-15 12:25:00,66.97,67.03,66.95,67.01,19708.0,61.2147,61.2695,61.1964,61.2513,19708.0
2021-10-15 12:30:00,67.01,67.03,66.95,66.98,41284.0,61.2513,61.2695,61.1964,61.2238,41284.0
2021-10-15 12:35:00,66.98,67.03,66.94,67.03,34085.0,61.2238,61.2695,61.1873,61.2695,34085.0
2021-10-15 12:40:00,67.02,67.09,67.01,67.08,18395.0,61.2604,61.3244,61.2513,61.3152,18395.0
2021-10-15 12:45:00,67.08,67.11,67.06,67.09,14389.0,61.3152,61.3427,61.297,61.3244,14389.0
2021-10-15 12:50:00,67.08,67.12,67.07,67.11,17882.0,61.3152,61.3518,61.3061,61.3427,17882.0
2021-10-15 12:55:00,67.1,67.13,67.06,67.06,29634.0,61.3335,61.3609,61.297,61.297,29634.0
2021-10-15 13:00:00,67.07,67.07,67.02,67.03,25638.0,61.3061,61.3061,61.2604,61.2695,25638.0
2021-10-15 13:05:00,67.03,67.09,67.03,67.08,30831.0,61.2695,61.3244,61.2695,61.3152,30831.0
2021-10-15 13:10:00,67.09,67.09,67.06,67.07,18595.0,61.3244,61.3244,61.297,61.3061,18595.0
2021-10-15 13:15:00,67.08,67.08,67.03,67.04,24849.0,61.3152,61.3152,61.2695,61.2787,24849.0
2021-10-15 13:20:00,67.04,67.04,66.97,66.98,23997.0,61.2787,61.2787,61.2147,61.2238,23997.0
2021-10-15 13:25:00,66.98,67.04,66.95,67.02,33322.0,61.2238,61.2787,61.1964,61.2604,33322.0
2021-10-15 13:30:00,67.02,67.05,66.97,67.03,42975.0,61.2604,61.2878,61.2147,61.2695,42975.0
2021-10-15 13:35:00,67.03,67.05,67.01,67.05,11814.0,61.2695,61.2878,61.2513,61.2878,11814.0
2021-10-15 13:40:00,67.04,67.07,67.03,67.06,22388.0,61.2787,61.3061,61.2695,61.297,22388.0
2021-10-15 13:45:00,67.06,67.17,67.04,67.16,23967.0,61.297,61.3975,61.2787,61.3884,23967.0
2021-10-15 13:50:00,67.16,67.18,67.14,67.15,20548.0,61.3884,61.4066,61.3701,61.3792,20548.0
2021-10-15 13:55:00,67.15,67.19,67.1,67.17,32811.0,61.3792,61.4158,61.3335,61.3975,32811.0
2021-10-15 14:00:00,67.18,67.2,67.12,67.17,36147.0,61.4066,61.4249,61.3518,61.3975,36147.0
2021-10-15 14:05:00,67.17,67.19,67.12,67.17,30016.0,61.3975,61.4158,61.3518,61.3975,30016.0
2021-10-15 14:10:00,67.18,67.18,67.15,67.17,14488.0,61.4066,61.4066,61.3792,61.3975,14488.0
2021-10-15 14:15:00,67.17,67.26,67.17,67.23,33842.0,61.3975,61.4798,61.3975,61.4523,33842.0
2021-10-15 14:20:00,67.24,67.26,67.22,67.24,21955.0,61.4615,61.4798,61.4432,61.4615,21955.0
2021-10-15 14:25:00,67.23,67.26,67.18,67.2,18304.0,61.4523,61.4798,61.4066,61.4249,18304.0
2021-10-15 14:30:00,67.19,67.2,67.11,67.13,22373.0,61.4158,61.4249,61.3427,61.3609,22373.0
2021-10-15 14:35:00,67.12,67.13,67.08,67.09,33096.0,61.3518,61.3609,61.3152,61.3244,33096.0
2021-10-15 14:40:00,67.09,67.1,67.04,67.05,34449.0,61.3244,61.3335,61.2787,61.2878,34449.0
2021-10-15 14:45:00,67.05,67.06,67.03,67.06,23669.0,61.2878,61.297,61.2695,61.297,23669.0
2021-10-15 14:50:00,67.05,67.06,66.98,67.01,19797.0,61.2878,61.297,61.2238,61.2513,19797.0
2021-10-15 14:55:00,67.01,67.04,67.0,67.01,31779.0,61.2513,61.2787,61.2421,61.2513,31779.0
2021-10-15 15:00:00,67.01,67.03,66.93,66.97,54126.0,61.2513,61.2695,61.1781,61.2147,54126.0
2021-10-15 15:05:00,66.98,67.01,66.93,66.93,35841.0,61.2238,61.2513,61.1781,61.1781,35841.0
2021-10-15 15:10:00,66.92,66.95,66.88,66.93,42485.0,61.169,61.1964,61.1324,61.1781,42485.0
2021-10-15 15:15:00,66.92,66.97,66.82,66.84,30578.0,61.169,61.2147,61.0776,61.0959,30578.0
2021-10-15 15:20:00,66.84,66.86,66.8,66.86,26998.0,61.0959,61.1141,61.0593,61.1141,26998.0
2021-10-15 15:25:00,66.86,66.94,66.85,66.87,50683.0,61.1141,61.1873,61.105,61.1233,50683.0
2021-10-15 15:30:00,66.87,66.88,66.8,66.84,46471.0,61.1233,61.1324,61.0593,61.0959,46471.0
2021-10-15 15:35:00,66.84,66.88,66.82,66.82,46429.0,61.0959,61.1324,61.0776,61.0776,46429.0
2021-10-15 15:40:00,66.83,66.83,66.79,66.81,90470.0,61.0867,61.0867,61.0502,61.0684,90470.0
2021-10-15 15:45:00,66.8,66.83,66.77,66.78,93228.0,61.0593,61.0867,61.0319,61.041,93228.0
2021-10-15 15:50:00,66.78,66.83,66.7,66.71,78789.0,61.041,61.0867,60.9679,60.977,78789.0
2021-10-15 15:55:00,66.71,66.81,66.64,66.79,333563.0,60.977,61.0684,60.9131,61.0502,333563.0
2021-10-18 09:30:00,67.31,67.42,66.8,67.01,183475.0,61.5255,61.626,61.0593,61.2513,183475.0
2021-10-18 09:35:00,67.02,67.09,66.9,67.06,63751.0,61.2604,61.3244,61.1507,61.297,63751.0
2021-10-18 09:40:00,67.05,67.09,66.97,67.05,79676.0,61.2878,61.3244,61.2147,61.2878,79676.0
2021-10-18 09:45:00,67.06,67.2,67.0,67.14,94617.0,61.297,61.4249,61.2421,61.3701,94617.0
2021-10-18 09:50:00,67.14,67.24,67.07,67.07,47968.0,61.3701,61.4615,61.3061,61.3061,47968.0
2021-10-18 09:55:00,67.06,67.13,66.91,67.12,56417.0,61.297,61.3609,61.1598,61.3518,56417.0
2021-10-18 10:00:00,67.11,67.23,66.97,66.99,55979.0,61.3427,61.4523,61.2147,61.233,55979.0
2021-10-18 10:05:00,66.99,67.03,66.76,66.92,40338.0,61.233,61.2695,61.0227,61.169,40338.0
2021-10-18 10:10:00,66.92,67.09,66.9,67.08,50421.0,61.169,61.3244,61.1507,61.3152,50421.0
2021-10-18 10:15:00,67.07,67.1,66.98,67.05,35384.0,61.3061,61.3335,61.2238,61.2878,35384.0
2021-10-18 10:20:00,67.03,67.14,67.03,67.08,51696.0,61.2695,61.3701,61.2695,61.3152,51696.0
2021-10-18 10:25:00,67.07,67.08,66.96,66.96,41214.0,61.3061,61.3152,61.2056,61.2056,41214.0
2021-10-18 10:30:00,66.95,67.0,66.81,66.81,26503.0,61.1964,61.2421,61.0684,61.0684,26503.0
2021-10-18 10:35:00,66.8,67.01,66.74,66.98,39094.0,61.0593,61.2513,61.0045,61.2238,39094.0
2021-10-18 10:40:00,66.98,67.08,66.94,67.02,39792.0,61.2238,61.3152,61.1873,61.2604,39792.0
2021-10-18 10:45:00,67.03,67.03,66.66,66.78,40601.0,61.2695,61.2695,60.9313,61.041,40601.0
2021-10-18 10:50:00,66.78,66.84,66.58,66.82,48486.0,61.041,61.0959,60.8582,61.0776,48486.0
2021-10-18 10:55:00,66.8,66.82,66.66,66.66,39197.0,61.0593,61.0776,60.9313,60.9313,39197.0
2021-10-18 11:00:00,66.67,66.7,66.59,66.67,31915.0,60.9405,60.9679,60.8674,60.9405,31915.0
2021-10-18 11:05:00,66.67,66.72,66.59,66.68,59633.0,60.9405,60.9862,60.8674,60.9496,59633.0
2021-10-18 11:10:00,66.69,66.73,66.68,66.7,20302.0,60.9588,60.9953,60.9496,60.9679,20302.0
2021-10-18 11:15:00,66.7,66.83,66.66,66.83,28190.0,60.9679,61.0867,60.9313,61.0867,28190.0
2021-10-18 11:20:00,66.81,66.83,66.71,66.71,23937.0,61.0684,61.0867,60.977,60.977,23937.0
2021-10-18 11:25:00,66.72,66.75,66.57,66.59,22343.0,60.9862,61.0136,60.8491,60.8674,22343.0
2021-10-18 11:30:00,66.58,66.62,66.55,66.61,39134.0,60.8582,60.8948,60.8308,60.8856,39134.0
2021-10-18 11:35:00,66.61,66.64,66.57,66.6,15556.0,60.8856,60.9131,60.8491,60.8765,15556.0
2021-10-18 11:40:00,66.61,66.62,66.52,66.56,31230.0,60.8856,60.8948,60.8034,60.8399,31230.0
2021-10-18 11:45:00,66.58,66.65,66.57,66.65,27853.0,60.8582,60.9222,60.8491,60.9222,27853.0
2021-10-18 11:50:00,66.65,66.69,66.61,66.65,27397.0,60.9222,60.9588,60.8856,60.9222,27397.0
2021-10-18 11:55:00,66.65,66.7,66.61,66.65,20547.0,60.9222,60.9679,60.8856,60.9222,20547.0
2021-10-18 12:00:00,66.66,66.67,66.56,66.58,22095.0,60.9313,60.9405,60.8399,60.8582,22095.0
2021-10-18 12:05:00,66.57,66.62,66.55,66.58,17574.0,60.8491,60.8948,60.8308,60.8582,17574.0
2021-10-18 12:10:00,66.59,66.71,66.58,66.7,23067.0,60.8674,60.977,60.8582,60.9679,23067.0
2021-10-18 12:15:00,66.7,66.72,66.64,66.68,23723.0,60.9679,60.9862,60.9131,60.9496,23723.0
2021-10-18 12:20:00,66.69,66.77,66.67,66.76,19003.0,60.9588,61.0319,60.9405,61.0227,19003.0
2021-10-18 12:25:00,66.76,66.77,66.71,66.72,16790.0,61.0227,61.0319,60.977,60.9862,16790.0
2021-10-18 12:30:00,66.72,66.75,66.71,66.73,16443.0,60.9862,61.0136,60.977,60.9953,16443.0
2021-10-18 12:35:00,66.73,66.74,66.67,66.67,19119.0,60.9953,61.0045,60.9405,60.9405,19119.0
2021-10-18 12:40:00,66.66,66.75,66.61,66.62,23662.0,60.9313,61.0136,60.8856,60.8948,23662.0
2021-10-18 12:45:00,66.62,66.63,66.55,66.58,19235.0,60.8948,60.9039,60.8308,60.8582,19235.0
2021-10-18 12:50:00,66.58,66.59,66.53,66.53,21191.0,60.8582,60.8674,60.8125,60.8125,21191.0
2021-10-18 12:55:00,66.53,66.6,66.5,66.51,25355.0,60.8125,60.8765,60.7851,60.7942,25355.0
2021-10-18 13:00:00,66.51,66.58,66.45,66.5,23059.0,60.7942,60.8582,60.7394,60.7851,23059.0
2021-10-18 13:05:00,66.51,66.51,66.46,66.48,16816.0,60.7942,60.7942,60.7485,60.7668,16816.0
2021-10-18 13:10:00,66.48,66.51,66.43,66.51,24661.0,60.7668,60.7942,60.7211,60.7942,24661.0
2021-10-18 13:15:00,66.51,66.54,66.47,66.54,31779.0,60.7942,60.8216,60.7577,60.8216,31779.0
2021-10-18 13:20:00,66.55,66.61,66.48,66.48,12115.0,60.8308,60.8856,60.7668,60.7668,12115.0
2021-10-18 13:25:00,66.48,66.5,66.46,66.48,16691.0,60.7668,60.7851,60.7485,60.7668,16691.0
2021-10-18 13:30:00,66.5,66.51,66.4,66.41,54761.0,60.7851,60.7942,60.6937,60.7028,54761.0
2021-10-18 13:35:00,66.41,66.45,66.39,66.42,37667.0,60.7028,60.7394,60.6845,60.712,37667.0
2021-10-18 13:40:00,66.42,66.43,66.34,66.36,15484.0,60.712,60.7211,60.6388,60.6571,15484.0
2021-10-18 13:45:00,66.36,66.39,66.31,66.31,18193.0,60.6571,60.6845,60.6114,60.6114,18193.0
2021-10-18 13:50:00,66.32,66.34,66.28,66.3,100527.0,60.6206,60.6388,60.584,60.6023,100527.0
2021-10-18 13:55:00,66.31,66.34,66.26,66.31,65189.0,60.6114,60.6388,60.5657,60.6114,65189.0
2021-10-18 14:00:00,66.31,66.31,66.21,66.25,59180.0,60.6114,60.6114,60.52,60.5566,59180.0
2021-10-18 14:05:00,66.23,66.24,66.14,66.19,39202.0,60.5383,60.5474,60.456,60.5017,39202.0
2021-10-18 14:10:00,66.2,66.23,66.09,66.17,35888.0,60.5109,60.5383,60.4103,60.4834,35888.0
2021-10-18 14:15:00,66.17,66.25,66.15,66.23,21723.0,60.4834,60.5566,60.4652,60.5383,21723.0
2021-10-18 14:20:00,66.24,66.3,66.19,66.26,27467.0,60.5474,60.6023,60.5017,60.5657,27467.0
2021-10-18 14:25:00,66.26,66.34,66.23,66.32,33313.0,60.5657,60.6388,60.5383,60.6206,33313.0
2021-10-18 14:30:00,66.32,66.33,66.27,66.29,20284.0,60.6206,60.6297,60.5749,60.5931,20284.0
2021-10-18 14:35:00,66.28,66.3,66.19,66.2,17972.0,60.584,60.6023,60.5017,60.5109,17972.0
2021-10-18 14:40:00,66.2,66.23,66.16,66.17,21400.0,60.5109,60.5383,60.4743,60.4834,21400.0
2021-10-18 14:45:00,66.18,66.18,66.09,66.13,24087.0,60.4926,60.4926,60.4103,60.4469,24087.0
2021-10-18 14:50:00,66.13,66.22,66.12,66.21,22644.0,60.4469,60.5291,60.4377,60.52,22644.0
2021-10-18 14:55:00,66.2,66.29,66.19,66.28,30631.0,60.5109,60.5931,60.5017,60.584,30631.0
2021-10-18 15:00:00,66.3,66.31,66.17,66.2,31506.0,60.6023,60.6114,60.4834,60.5109,31506.0
2021-10-18 15:05:00,66.2,66.2,66.11,66.12,26110.0,60.5109,60.5109,60.4286,60.4377,26110.0
2021-10-18 15:10:00,66.12,66.22,66.07,66.08,35683.0,60.4377,60.5291,60.392,60.4012,35683.0
2021-10-18 15:15:00,66.08,66.13,66.03,66.13,35502.0,60.4012,60.4469,60.3555,60.4469,35502.0
2021-10-18 15:20:00,66.13,66.17,66.1,66.16,33127.0,60.4469,60.4834,60.4195,60.4743,33127.0
2021-10-18 15:25:00,66.16,66.16,66.06,66.13,49841.0,60.4743,60.4743,60.3829,60.4469,49841.0
2021-10-18 15:30:00,66.13,66.25,66.12,66.23,53177.0,60.4469,60.5566,60.4377,60.5383,53177.0
2021-10-18 15:35:00,66.23,66.37,66.23,66.36,48379.0,60.5383,60.6663,60.5383,60.6571,48379.0
2021-10-18 15:40:00,66.35,66.4,66.26,66.27,46177.0,60.648,60.6937,60.5657,60.5749,46177.0
2021-10-18 15:45:00,66.27,66.32,66.26,66.3,59702.0,60.5749,60.6206,60.5657,60.6023,59702.0
2021-10-18 15:50:00,66.3,66.33,66.22,66.25,127030.0,60.6023,60.6297,60.5291,60.5566,127030.0
2021-10-18 15:55:00,66.24,66.41,66.22,66.4,291738.0,60.5474,60.7028,60.5291,60.6937,291738.0
2021-10-19 09:30:00,67.0,67.01,66.49,66.7,97407.0,61.2421,61.2513,60.7759,60.9679,97407.0
2021-10-19 09:35:00,66.66,66.85,66.55,66.82,53164.0,60.9313,61.105,60.8308,61.0776,53164.0
2021-10-19 09:40:00,66.81,67.03,66.74,66.92,104708.0,61.0684,61.2695,61.0045,61.169,104708.0
2021-10-19 09:45:00,66.92,66.95,66.74,66.82,62292.0,61.169,61.1964,61.0045,61.0776,62292.0
2021-10-19 09:50:00,66.81,67.01,66.81,66.94,57086.0,61.0684,61.2513,61.0684,61.1873,57086.0
2021-10-19 09:55:00,66.95,67.02,66.78,66.79,52725.0,61.1964,61.2604,61.041,61.0502,52725.0
2021-10-19 10:00:00,66.8,67.02,66.8,67.01,101489.0,61.0593,61.2604,61.0593,61.2513,101489.0
2021-10-19 10:05:00,66.99,67.08,66.9,66.93,75252.0,61.233,61.3152,61.1507,61.1781,75252.0
2021-10-19 10:10:00,66.91,66.95,66.71,66.72,38339.0,61.1598,61.1964,60.977,60.9862,38339.0
2021-10-19 10:15:00,66.73,66.92,66.73,66.88,20278.0,60.9953,61.169,60.9953,61.1324,20278.0
2021-10-19 10:20:00,66.87,66.87,66.66,66.77,25194.0,61.1233,61.1233,60.9313,61.0319,25194.0
2021-10-19 10:25:00,66.78,66.91,66.76,66.9,45877.0,61.041,61.1598,61.0227,61.1507,45877.0
2021-10-19 10:30:00,66.91,66.91,66.82,66.83,36515.0,61.1598,61.1598,61.0776,61.0867,36515.0
2021-10-19 10:35:00,66.83,66.84,66.67,66.71,29787.0,61.0867,61.0959,60.9405,60.977,29787.0
2021-10-19 10:40:00,66.71,66.92,66.69,66.89,18724.0,60.977,61.169,60.9588,61.1416,18724.0
2021-10-19 10:45:00,66.89,66.92,66.84,66.85,17085.0,61.1416,61.169,61.0959,61.105,17085.0
2021-10-19 10:50:00,66.85,66.97,66.84,66.9,54484.0,61.105,61.2147,61.0959,61.1507,54484.0
2021-10-19 10:55:00,66.9,66.92,66.76,66.8,43975.0,61.1507,61.169,61.0227,61.0593,43975.0
2021-10-19 11:00:00,66.81,66.85,66.78,66.83,27516.0,61.0684,61.105,61.041,61.0867,27516.0
2021-10-19 11:05:00,66.81,66.84,66.76,66.77,15496.0,61.0684,61.0959,61.0227,61.0319,15496.0
2021-10-19 11:10:00,66.77,66.86,66.76,66.86,14796.0,61.0319,61.1141,61.0227,61.1141,14796.0
2021-10-19 11:15:00,66.85,66.95,66.85,66.94,99317.0,61.105,61.1964,61.105,61.1873,99317.0
2021-10-19 11:20:00,66.94,67.0,66.92,66.96,90164.0,61.1873,61.2421,61.169,61.2056,90164.0
2021-10-19 11:25:00,66.95,66.96,66.89,66.94,34007.0,61.1964,61.2056,61.1416,61.1873,34007.0
2021-10-19 11:30:00,66.94,67.02,66.92,66.99,43954.0,61.1873,61.2604,61.169,61.233,43954.0
2021-10-19 11:35:00,66.98,67.05,66.97,66.98,73892.0,61.2238,61.2878,61.2147,61.2238,73892.0
2021-10-19 11:40:00,66.98,66.99,66.87,66.92,40093.0,61.2238,61.233,61.1233,61.169,40093.0
2021-10-19 11:45:00,66.92,67.02,66.92,67.01,49447.0,61.169,61.2604,61.169,61.2513,49447.0
2021-10-19 11:50:00,67.02,67.06,66.99,67.03,77159.0,61.2604,61.297,61.233,61.2695,77159.0
2021-10-19 11:55:00,67.03,67.04,66.9,67.0,48130.0,61.2695,61.2787,61.1507,61.2421,48130.0
2021-10-19 12:00:00,66.99,67.04,66.97,67.01,52248.0,61.233,61.2787,61.2147,61.2513,52248.0
2021-10-19 12:05:00,67.02,67.04,66.98,67.03,37478.0,61.2604,61.2787,61.2238,61.2695,37478.0
2021-10-19 12:10:00,67.03,67.2,67.02,67.19,62050.0,61.2695,61.4249,61.2604,61.4158,62050.0
2021-10-19 12:15:00,67.18,67.21,67.11,67.21,43163.0,61.4066,61.4341,61.3427,61.4341,43163.0
2021-10-19 12:20:00,67.21,67.21,67.02,67.04,21878.0,61.4341,61.4341,61.2604,61.2787,21878.0
2021-10-19 12:25:00,67.03,67.04,66.97,66.98,19961.0,61.2695,61.2787,61.2147,61.2238,19961.0
2021-10-19 12:30:00,66.98,66.99,66.93,66.95,23083.0,61.2238,61.233,61.1781,61.1964,23083.0
2021-10-19 12:35:00,66.95,67.01,66.92,67.01,28545.0,61.1964,61.2513,61.169,61.2513,28545.0
2021-10-19 12:40:00,67.01,67.08,66.97,67.08,39715.0,61.2513,61.3152,61.2147,61.3152,39715.0
2021-10-19 12:45:00,67.08,67.1,67.06,67.08,15884.0,61.3152,61.3335,61.297,61.3152,15884.0
2021-10-19 12:50:00,67.09,67.09,67.02,67.03,27071.0,61.3244,61.3244,61.2604,61.2695,27071.0
2021-10-19 12:55:00,67.03,67.06,67.02,67.06,67598.0,61.2695,61.297,61.2604,61.297,67598.0
2021-10-19 13:00:00,67.06,67.12,67.0,67.01,47022.0,61.297,61.3518,61.2421,61.2513,47022.0
2021-10-19 13:05:00,67.01,67.02,66.96,67.01,35960.0,61.2513,61.2604,61.2056,61.2513,35960.0
2021-10-19 13:10:00,67.01,67.01,66.97,67.0,18041.0,61.2513,61.2513,61.2147,61.2421,18041.0
2021-10-19 13:15:00,66.99,67.03,66.98,66.98,55791.0,61.233,61.2695,61.2238,61.2238,55791.0
2021-10-19 13:20:00,66.98,67.0,66.95,66.97,23586.0,61.2238,61.2421,61.1964,61.2147,23586.0
2021-10-19 13:25:00,66.97,66.99,66.94,66.98,26489.0,61.2147,61.233,61.1873,61.2238,26489.0
2021-10-19 13:30:00,66.98,66.98,66.92,66.92,21007.0,61.2238,61.2238,61.169,61.169,21007.0
2021-10-19 13:35:00,66.92,67.0,66.91,66.96,70005.0,61.169,61.2421,61.1598,61.2056,70005.0
2021-10-19 13:40:00,66.98,66.98,66.92,66.93,10493.0,61.2238,61.2238,61.169,61.1781,10493.0
2021-10-19 13:45:00,66.94,66.98,66.91,66.93,24670.0,61.1873,61.2238,61.1598,61.1781,24670.0
2021-10-19 13:50:00,66.93,66.99,66.92,66.95,16562.0,61.1781,61.233,61.169,61.1964,16562.0
2021-10-19 13:55:00,66.95,66.99,66.91,66.92,41592.0,61.1964,61.233,61.1598,61.169,41592.0
2021-10-19 14:00:00,66.92,66.92,66.82,66.84,37359.0,61.169,61.169,61.0776,61.0959,37359.0
2021-10-19 14:05:00,66.84,66.88,66.79,66.81,29110.0,61.0959,61.1324,61.0502,61.0684,29110.0
2021-10-19 14:10:00,66.81,66.88,66.8,66.87,27113.0,61.0684,61.1324,61.0593,61.1233,27113.0
2021-10-19 14:15:00,66.88,66.91,66.87,66.89,23751.0,61.1324,61.1598,61.1233,61.1416,23751.0
2021-10-19 14:20:00,66.9,66.91,66.82,66.82,23633.0,61.1507,61.1598,61.0776,61.0776,23633.0
2021-10-19 14:25:00,66.82,66.86,66.66,66.67,48992.0,61.0776,61.1141,60.9313,60.9405,48992.0
2021-10-19 14:30:00,66.66,66.66,66.46,66.49,98508.0,60.9313,60.9313,60.7485,60.7759,98508.0
2021-10-19 14:35:00,66.49,66.56,66.44,66.56,44588.0,60.7759,60.8399,60.7302,60.8399,44588.0
2021-10-19 14:40:00,66.56,66.69,66.53,66.69,35368.0,60.8399,60.9588,60.8125,60.9588,35368.0
2021-10-19 14:45:00,66.69,66.79,66.66,66.79,40076.0,60.9588,61.0502,60.9313,61.0502,40076.0
2021-10-19 14:50:00,66.8,66.88,66.78,66.84,21387.0,61.0593,61.1324,61.041,61.0959,21387.0
2021-10-19 14:55:00,66.85,66.97,66.84,66.91,37544.0,61.105,61.2147,61.0959,61.1598,37544.0
2021-10-19 15:00:00,66.9,67.0,66.89,66.96,39310.0,61.1507,61.2421,61.1416,61.2056,39310.0
2021-10-19 15:05:00,66.97,67.0,66.92,66.97,24532.0,61.2147,61.2421,61.169,61.2147,24532.0
2021-10-19 15:10:00,66.97,66.98,66.89,66.91,28160.0,61.2147,61.2238,61.1416,61.1598,28160.0
2021-10-19 15:15:00,66.92,66.99,66.91,66.98,37756.0,61.169,61.233,61.1598,61.2238,37756.0
2021-10-19 15:20:00,66.97,66.99,66.89,66.9,40131.0,61.2147,61.233,61.1416,61.1507,40131.0
2021-10-19 15:25:00,66.91,66.97,66.89,66.95,23439.0,61.1598,61.2147,61.1416,61.1964,23439.0
2021-10-19 15:30:00,66.94,66.95,66.84,66.88,39536.0,61.1873,61.1964,61.0959,61.1324,39536.0
2021-10-19 15:35:00,66.88,66.99,66.88,66.95,46812.0,61.1324,61.233,61.1324,61.1964,46812.0
2021-10-19 15:40:00,66.95,66.97,66.89,66.9,49809.0,61.1964,61.2147,61.1416,61.1507,49809.0
2021-10-19 15:45:00,66.9,66.93,66.83,66.84,43676.0,61.1507,61.1781,61.0867,61.0959,43676.0
2021-10-19 15:50:00,66.84,66.92,66.76,66.79,133154.0,61.0959,61.169,61.0227,61.0502,133154.0
2021-10-19 15:55:00,66.8,66.86,66.74,66.86,245443.0,61.0593,61.1141,61.0045,61.1141,245443.0
2021-10-20 09:30:00,66.0,66.39,65.78,65.87,200046.0,60.3281,60.6845,60.127,60.2092,200046.0
2021-10-20 09:35:00,65.88,66.17,65.8,65.86,91431.0,60.2184,60.4834,60.1452,60.2001,91431.0
2021-10-20 09:40:00,65.86,66.11,65.86,65.97,56466.0,60.2001,60.4286,60.2001,60.3006,56466.0
2021-10-20 09:45:00,65.98,66.25,65.96,66.16,123390.0,60.3098,60.5566,60.2915,60.4743,123390.0
2021-10-20 09:50:00,66.17,66.17,65.96,66.02,56455.0,60.4834,60.4834,60.2915,60.3463,56455.0
2021-10-20 09:55:00,66.05,66.2,66.02,66.06,48709.0,60.3738,60.5109,60.3463,60.3829,48709.0
2021-10-20 10:00:00,66.06,66.15,66.01,66.05,53756.0,60.3829,60.4652,60.3372,60.3738,53756.0
2021-10-20 10:05:00,66.05,66.19,66.03,66.16,49263.0,60.3738,60.5017,60.3555,60.4743,49263.0
2021-10-20 10:10:00,66.16,66.26,66.16,66.23,57776.0,60.4743,60.5657,60.4743,60.5383,57776.0
2021-10-20 10:15:00,66.23,66.28,66.16,66.26,46841.0,60.5383,60.584,60.4743,60.5657,46841.0
2021-10-20 10:20:00,66.26,66.34,66.23,66.26,32107.0,60.5657,60.6388,60.5383,60.5657,32107.0
2021-10-20 10:25:00,66.27,66.51,66.26,66.5,50967.0,60.5749,60.7942,60.5657,60.7851,50967.0
2021-10-20 10:30:00,66.48,66.81,66.45,66.8,61966.0,60.7668,61.0684,60.7394,61.0593,61966.0
2021-10-20 10:35:00,66.84,66.98,66.84,66.96,49114.0,61.0959,61.2238,61.0959,61.2056,49114.0
2021-10-20 10:40:00,66.97,67.0,66.91,66.91,42839.0,61.2147,61.2421,61.1598,61.1598,42839.0
2021-10-20 10:45:00,66.92,67.03,66.91,66.93,33714.0,61.169,61.2695,61.1598,61.1781,33714.0
2021-10-20 10:50:00,66.94,66.98,66.87,66.88,20571.0,61.1873,61.2238,61.1233,61.1324,20571.0
2021-10-20 10:55:00,66.9,66.91,66.78,66.81,29033.0,61.1507,61.1598,61.041,61.0684,29033.0
2021-10-20 11:00:00,66.81,66.92,66.79,66.81,25620.0,61.0684,61.169,61.0502,61.0684,25620.0
2021-10-20 11:05:00,66.81,66.89,66.8,66.83,20578.0,61.0684,61.1416,61.0593,61.0867,20578.0
2021-10-20 11:10:00,66.83,66.85,66.66,66.71,29868.0,61.0867,61.105,60.9313,60.977,29868.0
2021-10-20 11:15:00,66.72,66.77,66.61,66.73,41266.0,60.9862,61.0319,60.8856,60.9953,41266.0
2021-10-20 11:20:00,66.73,66.78,66.71,66.75,21406.0,60.9953,61.041,60.977,61.0136,21406.0
2021-10-20 11:25:00,66.73,66.74,66.59,66.64,20440.0,60.9953,61.0045,60.8674,60.9131,20440.0
2021-10-20 11:30:00,66.65,66.74,66.62,66.66,29152.0,60.9222,61.0045,60.8948,60.9313,29152.0
2021-10-20 11:35:00,66.65,66.73,66.63,66.64,13034.0,60.9222,60.9953,60.9039,60.9131,13034.0
2021-10-20 11:40:00,66.64,66.65,66.57,66.6,13837.0,60.9131,60.9222,60.8491,60.8765,13837.0
2021-10-20 11:45:00,66.59,66.69,66.59,66.69,21128.0,60.8674,60.9588,60.8674,60.9588,21128.0
2021-10-20 11:50:00,66.69,66.74,66.65,66.72,32295.0,60.9588,61.0045,60.9222,60.9862,32295.0
2021-10-20 11:55:00,66.72,66.75,66.66,66.72,27441.0,60.9862,61.0136,60.9313,60.9862,27441.0
2021-10-20 12:00:00,66.73,66.79,66.72,66.76,29835.0,60.9953,61.0502,60.9862,61.0227,29835.0
2021-10-20 12:05:00,66.76,66.79,66.7,66.78,20124.0,61.0227,61.0502,60.9679,61.041,20124.0
2021-10-20 12:10:00,66.78,66.86,66.78,66.81,21103.0,61.041,61.1141,61.041,61.0684,21103.0
2021-10-20 12:15:00,66.82,66.82,66.76,66.81,22685.0,61.0776,61.0776,61.0227,61.0684,22685.0
2021-10-20 12:20:00,66.8,66.88,66.79,66.88,17237.0,61.0593,61.1324,61.0502,61.1324,17237.0
2021-10-20 12:25:00,66.87,66.9,66.83,66.89,15691.0,61.1233,61.1507,61.0867,61.1416,15691.0
2021-10-20 12:30:00,66.9,66.95,66.9,66.92,24131.0,61.1507,61.1964,61.1507,61.169,24131.0
2021-10-20 12:35:00,66.93,66.93,66.83,66.84,17579.0,61.1781,61.1781,61.0867,61.0959,17579.0
2021-10-20 12:40:00,66.84,66.86,66.82,66.86,13766.0,61.0959,61.1141,61.0776,61.1141,13766.0
2021-10-20 12:45:00,66.86,66.87,66.81,66.81,12818.0,61.1141,61.1233,61.0684,61.0684,12818.0
2021-10-20 12:50:00,66.79,66.8,66.72,66.74,12330.0,61.0502,61.0593,60.9862,61.0045,12330.0
2021-10-20 12:55:00,66.75,66.78,66.73,66.73,17390.0,61.0136,61.041,60.9953,60.9953,17390.0
2021-10-20 13:00:00,66.74,66.75,66.69,66.72,31294.0,61.0045,61.0136,60.9588,60.9862,31294.0
2021-10-20 13:05:00,66.72,66.72,66.61,66.62,17858.0,60.9862,60.9862,60.8856,60.8948,17858.0
2021-10-20 13:10:00,66.62,66.71,66.62,66.7,15086.0,60.8948,60.977,60.8948,60.9679,15086.0
2021-10-20 13:15:00,66.7,66.73,66.64,66.64,19539.0,60.9679,60.9953,60.9131,60.9131,19539.0
2021-10-20 13:20:00,66.64,66.66,66.53,66.66,32731.0,60.9131,60.9313,60.8125,60.9313,32731.0
2021-10-20 13:25:00,66.66,66.78,66.65,66.75,22283.0,60.9313,61.041,60.9222,61.0136,22283.0
2021-10-20 13:30:00,66.75,66.75,66.67,66.71,13995.0,61.0136,61.0136,60.9405,60.977,13995.0
2021-10-20 13:35:00,66.72,66.79,66.71,66.77,14357.0,60.9862,61.0502,60.977,61.0319,14357.0
2021-10-20 13:40:00,66.77,66.83,66.73,66.82,22809.0,61.0319,61.0867,60.9953,61.0776,22809.0
2021-10-20 13:45:00,66.83,66.84,66.75,66.78,20799.0,61.0867,61.0959,61.0136,61.041,20799.0
2021-10-20 13:50:00,66.78,66.84,66.77,66.84,24783.0,61.041,61.0959,61.0319,61.0959,24783.0
2021-10-20 13:55:00,66.84,66.92,66.83,66.91,23791.0,61.0959,61.169,61.0867,61.1598,23791.0
2021-10-20 14:00:00,66.9,67.01,66.89,67.01,32503.0,61.1507,61.2513,61.1416,61.2513,32503.0
2021-10-20 14:05:00,67.01,67.01,66.97,67.0,46334.0,61.2513,61.2513,61.2147,61.2421,46334.0
2021-10-20 14:10:00,67.01,67.03,66.94,66.94,56161.0,61.2513,61.2695,61.1873,61.1873,56161.0
2021-10-20 14:15:00,66.95,67.0,66.94,66.98,26410.0,61.1964,61.2421,61.1873,61.2238,26410.0
2021-10-20 14:20:00,66.98,67.01,66.95,66.97,25200.0,61.2238,61.2513,61.1964,61.2147,25200.0
2021-10-20 14:25:00,66.97,67.01,66.95,67.0,38446.0,61.2147,61.2513,61.1964,61.2421,38446.0
2021-10-20 14:30:00,67.01,67.06,66.98,67.06,42086.0,61.2513,61.297,61.2238,61.297,42086.0
2021-10-20 14:35:00,67.06,67.09,67.04,67.09,19516.0,61.297,61.3244,61.2787,61.3244,19516.0
2021-10-20 14:40:00,67.09,67.21,67.07,67.17,80795.0,61.3244,61.4341,61.3061,61.3975,80795.0
2021-10-20 14:45:00,67.16,67.18,67.11,67.15,23842.0,61.3884,61.4066,61.3427,61.3792,23842.0
2021-10-20 14:50:00,67.15,67.22,67.13,67.17,33488.0,61.3792,61.4432,61.3609,61.3975,33488.0
2021-10-20 14:55:00,67.16,67.18,67.12,67.14,40087.0,61.3884,61.4066,61.3518,61.3701,40087.0
2021-10-20 15:00:00,67.15,67.19,67.12,67.17,29687.0,61.3792,61.4158,61.3518,61.3975,29687.0
2021-10-20 15:05:00,67.17,67.27,67.16,67.27,45758.0,61.3975,61.4889,61.3884,61.4889,45758.0
2021-10-20 15:10:00,67.26,67.27,67.19,67.23,31237.0,61.4798,61.4889,61.4158,61.4523,31237.0
2021-10-20 15:15:00,67.23,67.27,67.21,67.26,22144.0,61.4523,61.4889,61.4341,61.4798,22144.0
2021-10-20 15:20:00,67.26,67.3,67.21,67.3,24741.0,61.4798,61.5163,61.4341,61.5163,24741.0
2021-10-20 15:25:00,67.3,67.34,67.29,67.31,29830.0,61.5163,61.5529,61.5072,61.5255,29830.0
2021-10-20 15:30:00,67.31,67.35,67.27,67.33,40597.0,61.5255,61.562,61.4889,61.5438,40597.0
2021-10-20 15:35:00,67.34,67.34,67.2,67.22,46728.0,61.5529,61.5529,61.4249,61.4432,46728.0
2021-10-20 15:40:00,67.22,67.3,67.21,67.27,67612.0,61.4432,61.5163,61.4341,61.4889,67612.0
2021-10-20 15:45:00,67.27,67.28,67.2,67.2,53073.0,61.4889,61.4981,61.4249,61.4249,53073.0
2021-10-20 15:50:00,67.21,67.26,67.11,67.15,102358.0,61.4341,61.4798,61.3427,61.3792,102358.0
2021-10-20 15:55:00,67.16,67.23,67.1,67.2,190775.0,61.3884,61.4523,61.3335,61.4249,190775.0
2021-10-21 09:30:00,66.93,67.54,66.89,67.45,110146.0,61.1781,61.7357,61.1416,61.6534,110146.0
2021-10-21 09:35:00,67.43,67.64,67.36,67.5,50144.0,61.6352,61.8271,61.5712,61.6991,50144.0
2021-10-21 09:40:00,67.51,67.55,67.28,67.39,71266.0,61.7083,61.7448,61.4981,61.5986,71266.0
2021-10-21 09:45:00,67.39,67.61,67.31,67.6,150835.0,61.5986,61.7997,61.5255,61.7906,150835.0
2021-10-21 09:50:00,67.59,67.59,67.39,67.42,68763.0,61.7814,61.7814,61.5986,61.626,68763.0
2021-10-21 09:55:00,67.42,67.58,67.25,67.57,65726.0,61.626,61.7723,61.4706,61.7631,65726.0
2021-10-21 10:00:00,67.58,67.9,67.47,67.86,159004.0,61.7723,62.0648,61.6717,62.0282,159004.0
2021-10-21 10:05:00,67.87,67.93,67.82,67.89,78252.0,62.0373,62.0922,61.9916,62.0556,78252.0
2021-10-21 10:10:00,67.89,67.97,67.62,67.76,117456.0,62.0556,62.1288,61.8088,61.9368,117456.0
2021-10-21 10:15:00,67.77,67.83,67.71,67.77,64459.0,61.9459,62.0008,61.8911,61.9459,64459.0
2021-10-21 10:20:00,67.77,67.93,67.67,67.89,54455.0,61.9459,62.0922,61.8545,62.0556,54455.0
2021-10-21 10:25:00,67.88,67.92,67.73,67.83,160858.0,62.0465,62.0831,61.9094,62.0008,160858.0
2021-10-21 10:30:00,67.83,67.95,67.7,67.93,70082.0,62.0008,62.1105,61.882,62.0922,70082.0
2021-10-21 10:35:00,67.92,67.99,67.82,67.87,84455.0,62.0831,62.147,61.9916,62.0373,84455.0
2021-10-21 10:40:00,67.88,67.89,67.7,67.88,93206.0,62.0465,62.0556,61.882,62.0465,93206.0
2021-10-21 10:45:00,67.88,67.95,67.82,67.89,92769.0,62.0465,62.1105,61.9916,62.0556,92769.0
2021-10-21 10:50:00,67.89,67.89,67.62,67.62,161183.0,62.0556,62.0556,61.8088,61.8088,161183.0
2021-10-21 10:55:00,67.61,67.68,67.39,67.43,43885.0,61.7997,61.8637,61.5986,61.6352,43885.0
2021-10-21 11:00:00,67.42,67.42,66.83,66.83,64120.0,61.626,61.626,61.0867,61.0867,64120.0
2021-10-21 11:05:00,66.85,66.95,66.69,66.76,54230.0,61.105,61.1964,60.9588,61.0227,54230.0
2021-10-21 11:10:00,66.76,66.88,66.7,66.78,36027.0,61.0227,61.1324,60.9679,61.041,36027.0
2021-10-21 11:15:00,66.76,66.81,66.55,66.78,84803.0,61.0227,61.0684,60.8308,61.041,84803.0
2021-10-21 11:20:00,66.79,66.96,66.75,66.87,49621.0,61.0502,61.2056,61.0136,61.1233,49621.0
2021-10-21 11:25:00,66.87,67.03,66.79,66.83,67420.0,61.1233,61.2695,61.0502,61.0867,67420.0
2021-10-21 11:30:00,66.82,66.91,66.79,66.79,72336.0,61.0776,61.1598,61.0502,61.0502,72336.0
2021-10-21 11:35:00,66.78,66.93,66.68,66.92,35444.0,61.041,61.1781,60.9496,61.169,35444.0
2021-10-21 11:40:00,66.92,67.01,66.87,66.98,42663.0,61.169,61.2513,61.1233,61.2238,42663.0
2021-10-21 11:45:00,66.98,67.01,66.88,67.01,33241.0,61.2238,61.2513,61.1324,61.2513,33241.0
2021-10-21 11:50:00,67.0,67.15,67.0,67.06,21030.0,61.2421,61.3792,61.2421,61.297,21030.0
2021-10-21 11:55:00,67.05,67.18,67.05,67.15,34058.0,61.2878,61.4066,61.2878,61.3792,34058.0
2021-10-21 12:00:00,67.14,67.19,67.06,67.12,51087.0,61.3701,61.4158,61.297,61.3518,51087.0
2021-10-21 12:05:00,67.12,67.13,66.98,67.05,58808.0,61.3518,61.3609,61.2238,61.2878,58808.0
2021-10-21 12:10:00,67.05,67.07,67.02,67.03,21587.0,61.2878,61.3061,61.2604,61.2695,21587.0
2021-10-21 12:15:00,67.03,67.04,66.93,67.0,23217.0,61.2695,61.2787,61.1781,61.2421,23217.0
2021-10-21 12:20:00,67.0,67.07,66.97,67.07,28432.0,61.2421,61.3061,61.2147,61.3061,28432.0
2021-10-21 12:25:00,67.06,67.11,67.01,67.06,36615.0,61.297,61.3427,61.2513,61.297,36615.0
2021-10-21 12:30:00,67.07,67.1,67.04,67.06,24419.0,61.3061,61.3335,61.2787,61.297,24419.0
2021-10-21 12:35:00,67.05,67.06,67.01,67.03,18101.0,61.2878,61.297,61.2513,61.2695,18101.0
2021-10-21 12:40:00,67.03,67.05,66.95,66.95,27158.0,61.2695,61.2878,61.1964,61.1964,27158.0
2021-10-21 12:45:00,66.97,66.99,66.89,66.9,19406.0,61.2147,61.233,61.1416,61.1507,19406.0
2021-10-21 12:50:00,66.9,66.9,66.85,66.88,11647.0,61.1507,61.1507,61.105,61.1324,11647.0
2021-10-21 12:55:00,66.88,66.89,66.78,66.87,23257.0,61.1324,61.1416,61.041,61.1233,23257.0
2021-10-21 13:00:00,66.87,66.95,66.87,66.9,36060.0,61.1233,61.1964,61.1233,61.1507,36060.0
2021-10-21 13:05:00,66.89,66.91,66.85,66.86,13224.0,61.1416,61.1598,61.105,61.1141,13224.0
2021-10-21 13:10:00,66.86,66.86,66.78,66.79,11875.0,61.1141,61.1141,61.041,61.0502,11875.0
2021-10-21 13:15:00,66.8,66.83,66.79,66.81,12884.0,61.0593,61.0867,61.0502,61.0684,12884.0
2021-10-21 13:20:00,66.81,66.87,66.8,66.84,8810.0,61.0684,61.1233,61.0593,61.0959,8810.0
2021-10-21 13:25:00,66.84,66.84,66.77,66.77,8263.0,61.0959,61.0959,61.0319,61.0319,8263.0
2021-10-21 13:30:00,66.74,66.74,66.67,66.7,9810.0,61.0045,61.0045,60.9405,60.9679,9810.0
2021-10-21 13:35:00,66.7,66.73,66.67,66.69,13087.0,60.9679,60.9953,60.9405,60.9588,13087.0
2021-10-21 13:40:00,66.69,66.7,66.62,66.65,31417.0,60.9588,60.9679,60.8948,60.9222,31417.0
2021-10-21 13:45:00,66.64,66.68,66.58,66.6,33264.0,60.9131,60.9496,60.8582,60.8765,33264.0
2021-10-21 13:50:00,66.61,66.61,66.42,66.44,40327.0,60.8856,60.8856,60.712,60.7302,40327.0
2021-10-21 13:55:00,66.45,66.55,66.45,66.51,31262.0,60.7394,60.8308,60.7394,60.7942,31262.0
2021-10-21 14:00:00,66.52,66.72,66.51,66.69,21740.0,60.8034,60.9862,60.7942,60.9588,21740.0
2021-10-21 14:05:00,66.69,66.79,66.69,66.76,19265.0,60.9588,61.0502,60.9588,61.0227,19265.0
2021-10-21 14:10:00,66.77,66.86,66.75,66.85,79144.0,61.0319,61.1141,61.0136,61.105,79144.0
2021-10-21 14:15:00,66.84,66.93,66.83,66.91,13633.0,61.0959,61.1781,61.0867,61.1598,13633.0
2021-10-21 14:20:00,66.91,66.93,66.82,66.85,16707.0,61.1598,61.1781,61.0776,61.105,16707.0
2021-10-21 14:25:00,66.85,66.93,66.84,66.89,20089.0,61.105,61.1781,61.0959,61.1416,20089.0
2021-10-21 14:30:00,66.9,66.92,66.83,66.84,21776.0,61.1507,61.169,61.0867,61.0959,21776.0
2021-10-21 14:35:00,66.84,66.85,66.79,66.79,18178.0,61.0959,61.105,61.0502,61.0502,18178.0
2021-10-21 14:40:00,66.78,66.82,66.73,66.81,22379.0,61.041,61.0776,60.9953,61.0684,22379.0
2021-10-21 14:45:00,66.81,66.85,66.78,66.85,18230.0,61.0684,61.105,61.041,61.105,18230.0
2021-10-21 14:50:00,66.86,66.88,66.83,66.87,14277.0,61.1141,61.1324,61.0867,61.1233,14277.0
2021-10-21 14:55:00,66.88,66.9,66.78,66.79,27773.0,61.1324,61.1507,61.041,61.0502,27773.0
2021-10-21 15:00:00,66.81,66.88,66.81,66.87,44040.0,61.0684,61.1324,61.0684,61.1233,44040.0
2021-10-21 15:05:00,66.87,66.93,66.87,66.89,26401.0,61.1233,61.1781,61.1233,61.1416,26401.0
2021-10-21 15:10:00,66.9,66.94,66.85,66.93,29710.0,61.1507,61.1873,61.105,61.1781,29710.0
2021-10-21 15:15:00,66.94,66.94,66.86,66.94,36429.0,61.1873,61.1873,61.1141,61.1873,36429.0
2021-10-21 15:20:00,66.93,66.99,66.92,66.97,30395.0,61.1781,61.233,61.169,61.2147,30395.0
2021-10-21 15:25:00,66.96,66.96,66.9,66.91,38192.0,61.2056,61.2056,61.1507,61.1598,38192.0
2021-10-21 15:30:00,66.92,67.0,66.92,66.98,56477.0,61.169,61.2421,61.169,61.2238,56477.0
2021-10-21 15:35:00,66.98,67.01,66.93,66.96,47073.0,61.2238,61.2513,61.1781,61.2056,47073.0
2021-10-21 15:40:00,66.95,67.0,66.9,66.93,54995.0,61.1964,61.2421,61.1507,61.1781,54995.0
2021-10-21 15:45:00,66.92,66.96,66.87,66.92,65609.0,61.169,61.2056,61.1233,61.169,65609.0
2021-10-21 15:50:00,66.91,66.99,66.89,66.98,62504.0,61.1598,61.233,61.1416,61.2238,62504.0
2021-10-21 15:55:00,66.98,67.06,66.97,66.99,283493.0,61.2238,61.297,61.2147,61.233,283493.0
2021-10-22 09:30:00,67.19,67.51,67.14,67.35,108731.0,61.4158,61.7083,61.3701,61.562,108731.0
2021-10-22 09:35:00,67.35,67.36,67.11,67.2,26011.0,61.562,61.5712,61.3427,61.4249,26011.0
2021-10-22 09:40:00,67.17,67.25,67.05,67.06,37026.0,61.3975,61.4706,61.2878,61.297,37026.0
2021-10-22 09:45:00,67.07,67.23,67.06,67.08,35969.0,61.3061,61.4523,61.297,61.3152,35969.0
2021-10-22 09:50:00,67.16,67.2,67.05,67.11,39508.0,61.3884,61.4249,61.2878,61.3427,39508.0
2021-10-22 09:55:00,67.1,67.35,67.08,67.29,50856.0,61.3335,61.562,61.3152,61.5072,50856.0
2021-10-22 10:00:00,67.29,67.35,66.96,66.97,81625.0,61.5072,61.562,61.2056,61.2147,81625.0
2021-10-22 10:05:00,66.97,67.34,66.93,67.25,63424.0,61.2147,61.5529,61.1781,61.4706,63424.0
2021-10-22 10:10:00,67.24,67.44,67.21,67.4,27074.0,61.4615,61.6443,61.4341,61.6077,27074.0
2021-10-22 10:15:00,67.38,67.38,67.23,67.3,22567.0,61.5895,61.5895,61.4523,61.5163,22567.0
2021-10-22 10:20:00,67.31,67.31,67.22,67.27,26262.0,61.5255,61.5255,61.4432,61.4889,26262.0
2021-10-22 10:25:00,67.27,67.42,67.27,67.37,33451.0,61.4889,61.626,61.4889,61.5803,33451.0
2021-10-22 10:30:00,67.37,67.4,67.33,67.34,31045.0,61.5803,61.6077,61.5438,61.5529,31045.0
2021-10-22 10:35:00,67.35,67.41,67.27,67.29,37283.0,61.562,61.6169,61.4889,61.5072,37283.0
2021-10-22 10:40:00,67.3,67.36,67.25,67.28,49251.0,61.5163,61.5712,61.4706,61.4981,49251.0
2021-10-22 10:45:00,67.29,67.34,67.19,67.19,31100.0,61.5072,61.5529,61.4158,61.4158,31100.0
2021-10-22 10:50:00,67.19,67.21,67.0,67.0,36832.0,61.4158,61.4341,61.2421,61.2421,36832.0
2021-10-22 10:55:00,67.01,67.15,66.96,67.15,43318.0,61.2513,61.3792,61.2056,61.3792,43318.0
2021-10-22 11:00:00,67.14,67.48,67.12,67.44,67422.0,61.3701,61.6809,61.3518,61.6443,67422.0
2021-10-22 11:05:00,67.45,67.59,67.45,67.58,71379.0,61.6534,61.7814,61.6534,61.7723,71379.0
2021-10-22 11:10:00,67.59,67.59,67.47,67.53,89704.0,61.7814,61.7814,61.6717,61.7266,89704.0
2021-10-22 11:15:00,67.53,67.53,67.31,67.36,32613.0,61.7266,61.7266,61.5255,61.5712,32613.0
2021-10-22 11:20:00,67.35,67.38,67.23,67.25,25743.0,61.562,61.5895,61.4523,61.4706,25743.0
2021-10-22 11:25:00,67.24,67.28,67.15,67.23,31860.0,61.4615,61.4981,61.3792,61.4523,31860.0
2021-10-22 11:30:00,67.24,67.24,66.99,67.01,33332.0,61.4615,61.4615,61.233,61.2513,33332.0
2021-10-22 11:35:00,67.02,67.02,66.78,66.81,42953.0,61.2604,61.2604,61.041,61.0684,42953.0
2021-10-22 11:40:00,66.8,66.85,66.61,66.67,83665.0,61.0593,61.105,60.8856,60.9405,83665.0
2021-10-22 11:45:00,66.67,66.67,66.56,66.58,27423.0,60.9405,60.9405,60.8399,60.8582,27423.0
2021-10-22 11:50:00,66.57,66.63,66.52,66.63,29674.0,60.8491,60.9039,60.8034,60.9039,29674.0
2021-10-22 11:55:00,66.64,66.7,66.58,66.6,27121.0,60.9131,60.9679,60.8582,60.8765,27121.0
2021-10-22 12:00:00,66.62,66.86,66.61,66.82,18806.0,60.8948,61.1141,60.8856,61.0776,18806.0
2021-10-22 12:05:00,66.83,66.85,66.74,66.82,14834.0,61.0867,61.105,61.0045,61.0776,14834.0
2021-10-22 12:10:00,66.83,66.88,66.81,66.86,14140.0,61.0867,61.1324,61.0684,61.1141,14140.0
2021-10-22 12:15:00,66.88,67.0,66.8,66.98,29713.0,61.1324,61.2421,61.0593,61.2238,29713.0
2021-10-22 12:20:00,66.97,66.97,66.86,66.86,10761.0,61.2147,61.2147,61.1141,61.1141,10761.0
2021-10-22 12:25:00,66.89,66.92,66.85,66.92,9186.0,61.1416,61.169,61.105,61.169,9186.0
2021-10-22 12:30:00,66.91,66.95,66.89,66.95,9386.0,61.1598,61.1964,61.1416,61.1964,9386.0
2021-10-22 12:35:00,66.94,66.99,66.9,66.9,11002.0,61.1873,61.233,61.1507,61.1507,11002.0
2021-10-22 12:40:00,66.92,66.96,66.87,66.92,20008.0,61.169,61.2056,61.1233,61.169,20008.0
2021-10-22 12:45:00,66.92,67.03,66.89,67.01,27950.0,61.169,61.2695,61.1416,61.2513,27950.0
2021-10-22 12:50:00,67.02,67.08,66.94,67.05,19917.0,61.2604,61.3152,61.1873,61.2878,19917.0
2021-10-22 12:55:00,67.05,67.06,66.98,66.99,8888.0,61.2878,61.297,61.2238,61.233,8888.0
2021-10-22 13:00:00,67.0,67.06,66.98,67.0,17465.0,61.2421,61.297,61.2238,61.2421,17465.0
2021-10-22 13:05:00,67.01,67.09,66.98,67.08,14833.0,61.2513,61.3244,61.2238,61.3152,14833.0
2021-10-22 13:10:00,67.09,67.09,67.02,67.03,11619.0,61.3244,61.3244,61.2604,61.2695,11619.0
2021-10-22 13:15:00,67.03,67.14,67.02,67.13,17767.0,61.2695,61.3701,61.2604,61.3609,17767.0
2021-10-22 13:20:00,67.12,67.15,67.08,67.15,14010.0,61.3518,61.3792,61.3152,61.3792,14010.0
2021-10-22 13:25:00,67.15,67.16,67.1,67.12,11854.0,61.3792,61.3884,61.3335,61.3518,11854.0
2021-10-22 13:30:00,67.13,67.23,67.13,67.22,29301.0,61.3609,61.4523,61.3609,61.4432,29301.0
2021-10-22 13:35:00,67.22,67.31,67.19,67.31,22335.0,61.4432,61.5255,61.4158,61.5255,22335.0
2021-10-22 13:40:00,67.31,67.4,67.3,67.36,22277.0,61.5255,61.6077,61.5163,61.5712,22277.0
2021-10-22 13:45:00,67.36,67.38,67.33,67.34,13533.0,61.5712,61.5895,61.5438,61.5529,13533.0
2021-10-22 13:50:00,67.35,67.37,67.31,67.36,29007.0,61.562,61.5803,61.5255,61.5712,29007.0
2021-10-22 13:55:00,67.36,67.38,67.27,67.28,27227.0,61.5712,61.5895,61.4889,61.4981,27227.0
2021-10-22 14:00:00,67.28,67.32,67.23,67.25,21357.0,61.4981,61.5346,61.4523,61.4706,21357.0
2021-10-22 14:05:00,67.25,67.35,67.24,67.3,23745.0,61.4706,61.562,61.4615,61.5163,23745.0
2021-10-22 14:10:00,67.31,67.35,67.3,67.3,22902.0,61.5255,61.562,61.5163,61.5163,22902.0
2021-10-22 14:15:00,67.28,67.3,67.23,67.28,17567.0,61.4981,61.5163,61.4523,61.4981,17567.0
2021-10-22 14:20:00,67.28,67.28,67.23,67.27,12627.0,61.4981,61.4981,61.4523,61.4889,12627.0
2021-10-22 14:25:00,67.28,67.35,67.27,67.35,23252.0,61.4981,61.562,61.4889,61.562,23252.0
2021-10-22 14:30:00,67.35,67.39,67.32,67.39,24233.0,61.562,61.5986,61.5346,61.5986,24233.0
2021-10-22 14:35:00,67.39,67.42,67.34,67.35,27376.0,61.5986,61.626,61.5529,61.562,27376.0
2021-10-22 14:40:00,67.36,67.41,67.3,67.31,28078.0,61.5712,61.6169,61.5163,61.5255,28078.0
2021-10-22 14:45:00,67.31,67.35,67.29,67.34,14842.0,61.5255,61.562,61.5072,61.5529,14842.0
2021-10-22 14:50:00,67.34,67.35,67.21,67.26,33909.0,61.5529,61.562,61.4341,61.4798,33909.0
2021-10-22 14:55:00,67.27,67.28,67.22,67.25,17140.0,61.4889,61.4981,61.4432,61.4706,17140.0
2021-10-22 15:00:00,67.24,67.26,67.17,67.2,20425.0,61.4615,61.4798,61.3975,61.4249,20425.0
2021-10-22 15:05:00,67.2,67.31,67.2,67.28,18448.0,61.4249,61.5255,61.4249,61.4981,18448.0
2021-10-22 15:10:00,67.27,67.28,67.21,67.28,25088.0,61.4889,61.4981,61.4341,61.4981,25088.0
2021-10-22 15:15:00,67.28,67.34,67.27,67.27,22444.0,61.4981,61.5529,61.4889,61.4889,22444.0
2021-10-22 15:20:00,67.28,67.41,67.28,67.4,28526.0,61.4981,61.6169,61.4981,61.6077,28526.0
2021-10-22 15:25:00,67.42,67.43,67.37,67.42,21066.0,61.626,61.6352,61.5803,61.626,21066.0
2021-10-22 15:30:00,67.43,67.54,67.43,67.51,48074.0,61.6352,61.7357,61.6352,61.7083,48074.0
2021-10-22 15:35:00,67.51,67.55,67.43,67.55,36090.0,61.7083,61.7448,61.6352,61.7448,36090.0
2021-10-22 15:40:00,67.55,67.57,67.45,67.48,51999.0,61.7448,61.7631,61.6534,61.6809,51999.0
2021-10-22 15:45:00,67.48,67.53,67.45,67.53,42007.0,61.6809,61.7266,61.6534,61.7266,42007.0
2021-10-22 15:50:00,67.53,67.63,67.48,67.59,93841.0,61.7266,61.818,61.6809,61.7814,93841.0
2021-10-22 15:55:00,67.59,67.6,67.49,67.53,163774.0,61.7814,61.7906,61.69,61.7266,163774.0
2021-10-25 09:30:00,68.0,68.5,67.81,68.06,225026.0,62.1562,62.6132,61.9825,62.211,225026.0
2021-10-25 09:35:00,68.11,68.41,68.05,68.3,33827.0,62.2567,62.5309,62.2019,62.4304,33827.0
2021-10-25 09:40:00,68.3,68.35,68.05,68.13,23891.0,62.4304,62.4761,62.2019,62.275,23891.0
2021-10-25 09:45:00,68.16,68.22,67.96,67.96,62499.0,62.3024,62.3573,62.1196,62.1196,62499.0
2021-10-25 09:50:00,67.94,68.22,67.82,68.22,34645.0,62.1013,62.3573,61.9916,62.3573,34645.0
2021-10-25 09:55:00,68.24,68.37,68.23,68.24,54003.0,62.3756,62.4944,62.3664,62.3756,54003.0
2021-10-25 10:00:00,68.25,68.58,68.24,68.53,76662.0,62.3847,62.6863,62.3756,62.6406,76662.0
2021-10-25 10:05:00,68.54,68.63,68.5,68.51,39750.0,62.6498,62.732,62.6132,62.6223,39750.0
2021-10-25 10:10:00,68.52,68.59,68.33,68.55,36911.0,62.6315,62.6955,62.4578,62.6589,36911.0
2021-10-25 10:15:00,68.58,68.71,68.55,68.56,23813.0,62.6863,62.8052,62.6589,62.6681,23813.0
2021-10-25 10:20:00,68.55,68.55,68.42,68.52,29855.0,62.6589,62.6589,62.5401,62.6315,29855.0
2021-10-25 10:25:00,68.53,68.54,68.38,68.42,24653.0,62.6406,62.6498,62.5035,62.5401,24653.0
2021-10-25 10:30:00,68.42,68.51,68.35,68.48,25160.0,62.5401,62.6223,62.4761,62.5949,25160.0
2021-10-25 10:35:00,68.48,68.52,68.39,68.43,19901.0,62.5949,62.6315,62.5127,62.5492,19901.0
2021-10-25 10:40:00,68.42,68.45,68.31,68.31,22310.0,62.5401,62.5675,62.4395,62.4395,22310.0
2021-10-25 10:45:00,68.31,68.31,68.16,68.31,39897.0,62.4395,62.4395,62.3024,62.4395,39897.0
2021-10-25 10:50:00,68.32,68.37,68.26,68.28,34738.0,62.4487,62.4944,62.3938,62.4121,34738.0
2021-10-25 10:55:00,68.29,68.33,68.19,68.24,25033.0,62.4213,62.4578,62.3298,62.3756,25033.0
2021-10-25 11:00:00,68.25,68.25,68.11,68.17,67230.0,62.3847,62.3847,62.2567,62.3116,67230.0
2021-10-25 11:05:00,68.17,68.19,68.08,68.11,30895.0,62.3116,62.3298,62.2293,62.2567,30895.0
2021-10-25 11:10:00,68.12,68.31,68.12,68.31,39409.0,62.2659,62.4395,62.2659,62.4395,39409.0
2021-10-25 11:15:00,68.3,68.39,68.29,68.39,47717.0,62.4304,62.5127,62.4213,62.5127,47717.0
2021-10-25 11:20:00,68.4,68.5,68.38,68.39,39773.0,62.5218,62.6132,62.5035,62.5127,39773.0
2021-10-25 11:25:00,68.39,68.4,68.29,68.4,34677.0,62.5127,62.5218,62.4213,62.5218,34677.0
2021-10-25 11:30:00,68.4,68.4,68.31,68.32,22871.0,62.5218,62.5218,62.4395,62.4487,22871.0
2021-10-25 11:35:00,68.33,68.34,68.19,68.22,25313.0,62.4578,62.467,62.3298,62.3573,25313.0
2021-10-25 11:40:00,68.22,68.38,68.2,68.36,27300.0,62.3573,62.5035,62.339,62.4852,27300.0
2021-10-25 11:45:00,68.37,68.51,68.36,68.47,21240.0,62.4944,62.6223,62.4852,62.5858,21240.0
2021-10-25 11:50:00,68.46,68.51,68.36,68.36,30580.0,62.5766,62.6223,62.4852,62.4852,30580.0
2021-10-25 11:55:00,68.36,68.36,68.29,68.32,21850.0,62.4852,62.4852,62.4213,62.4487,21850.0
2021-10-25 12:00:00,68.32,68.37,68.25,68.29,22271.0,62.4487,62.4944,62.3847,62.4213,22271.0
2021-10-25 12:05:00,68.28,68.28,68.2,68.2,39606.0,62.4121,62.4121,62.339,62.339,39606.0
2021-10-25 12:10:00,68.2,68.25,68.19,68.23,18843.0,62.339,62.3847,62.3298,62.3664,18843.0
2021-10-25 12:15:00,68.23,68.34,68.23,68.3,20120.0,62.3664,62.467,62.3664,62.4304,20120.0
2021-10-25 12:20:00,68.29,68.29,68.15,68.15,33661.0,62.4213,62.4213,62.2933,62.2933,33661.0
2021-10-25 12:25:00,68.14,68.16,67.98,68.0,28495.0,62.2841,62.3024,62.1379,62.1562,28495.0
2021-10-25 12:30:00,68.0,68.02,67.92,67.92,32929.0,62.1562,62.1745,62.0831,62.0831,32929.0
2021-10-25 12:35:00,67.92,67.93,67.77,67.88,45196.0,62.0831,62.0922,61.9459,62.0465,45196.0
2021-10-25 12:40:00,67.88,67.96,67.86,67.89,38035.0,62.0465,62.1196,62.0282,62.0556,38035.0
2021-10-25 12:45:00,67.89,67.97,67.87,67.96,20219.0,62.0556,62.1288,62.0373,62.1196,20219.0
2021-10-25 12:50:00,67.96,67.96,67.89,67.9,21860.0,62.1196,62.1196,62.0556,62.0648,21860.0
2021-10-25 12:55:00,67.9,67.92,67.82,67.83,11505.0,62.0648,62.0831,61.9916,62.0008,11505.0
2021-10-25 13:00:00,67.83,67.94,67.83,67.92,22063.0,62.0008,62.1013,62.0008,62.0831,22063.0
2021-10-25 13:05:00,67.92,67.94,67.87,67.94,17469.0,62.0831,62.1013,62.0373,62.1013,17469.0
2021-10-25 13:10:00,67.94,67.99,67.89,67.96,26886.0,62.1013,62.147,62.0556,62.1196,26886.0
2021-10-25 13:15:00,67.95,68.02,67.92,68.01,20270.0,62.1105,62.1745,62.0831,62.1653,20270.0
2021-10-25 13:20:00,68.02,68.09,67.98,67.99,19956.0,62.1745,62.2384,62.1379,62.147,19956.0
2021-10-25 13:25:00,67.99,68.07,67.98,68.04,20685.0,62.147,62.2202,62.1379,62.1927,20685.0
2021-10-25 13:30:00,68.04,68.07,67.93,67.96,16614.0,62.1927,62.2202,62.0922,62.1196,16614.0
2021-10-25 13:35:00,67.96,67.98,67.93,67.95,12744.0,62.1196,62.1379,62.0922,62.1105,12744.0
2021-10-25 13:40:00,67.96,68.02,67.95,67.98,30401.0,62.1196,62.1745,62.1105,62.1379,30401.0
2021-10-25 13:45:00,68.0,68.05,67.98,68.03,24766.0,62.1562,62.2019,62.1379,62.1836,24766.0
2021-10-25 13:50:00,68.03,68.06,68.0,68.04,23405.0,62.1836,62.211,62.1562,62.1927,23405.0
2021-10-25 13:55:00,68.05,68.15,68.03,68.13,36860.0,62.2019,62.2933,62.1836,62.275,36860.0
2021-10-25 14:00:00,68.12,68.15,68.07,68.08,18267.0,62.2659,62.2933,62.2202,62.2293,18267.0
2021-10-25 14:05:00,68.09,68.15,67.92,67.92,66427.0,62.2384,62.2933,62.0831,62.0831,66427.0
2021-10-25 14:10:00,67.93,67.93,67.74,67.77,94645.0,62.0922,62.0922,61.9185,61.9459,94645.0
2021-10-25 14:15:00,67.77,67.82,67.58,67.59,141160.0,61.9459,61.9916,61.7723,61.7814,141160.0
2021-10-25 14:20:00,67.59,67.92,67.57,67.92,91705.0,61.7814,62.0831,61.7631,62.0831,91705.0
2021-10-25 14:25:00,67.91,68.01,67.91,68.01,27279.0,62.0739,62.1653,62.0739,62.1653,27279.0
2021-10-25 14:30:00,68.01,68.02,67.89,67.93,38661.0,62.1653,62.1745,62.0556,62.0922,38661.0
2021-10-25 14:35:00,67.92,67.98,67.89,67.94,16374.0,62.0831,62.1379,62.0556,62.1013,16374.0
2021-10-25 14:40:00,67.95,67.99,67.93,67.96,15138.0,62.1105,62.147,62.0922,62.1196,15138.0
2021-10-25 14:45:00,67.95,68.0,67.94,67.98,16483.0,62.1105,62.1562,62.1013,62.1379,16483.0
2021-10-25 14:50:00,67.98,68.06,67.98,68.03,14270.0,62.1379,62.211,62.1379,62.1836,14270.0
2021-10-25 14:55:00,68.04,68.07,67.99,68.0,18337.0,62.1927,62.2202,62.147,62.1562,18337.0
2021-10-25 15:00:00,68.01,68.13,68.0,68.12,33293.0,62.1653,62.275,62.1562,62.2659,33293.0
2021-10-25 15:05:00,68.13,68.13,68.07,68.09,21602.0,62.275,62.275,62.2202,62.2384,21602.0
2021-10-25 15:10:00,68.09,68.1,67.94,67.99,25286.0,62.2384,62.2476,62.1013,62.147,25286.0
2021-10-25 15:15:00,67.98,68.0,67.94,67.98,26860.0,62.1379,62.1562,62.1013,62.1379,26860.0
2021-10-25 15:20:00,67.98,68.06,67.97,68.05,29323.0,62.1379,62.211,62.1288,62.2019,29323.0
2021-10-25 15:25:00,68.05,68.1,68.03,68.09,26892.0,62.2019,62.2476,62.1836,62.2384,26892.0
2021-10-25 15:30:00,68.09,68.09,68.01,68.05,64797.0,62.2384,62.2384,62.1653,62.2019,64797.0
2021-10-25 15:35:00,68.05,68.1,67.97,68.01,58408.0,62.2019,62.2476,62.1288,62.1653,58408.0
2021-10-25 15:40:00,68.02,68.09,68.01,68.09,41144.0,62.1745,62.2384,62.1653,62.2384,41144.0
2021-10-25 15:45:00,68.09,68.13,68.04,68.06,58808.0,62.2384,62.275,62.1927,62.211,58808.0
2021-10-25 15:50:00,68.06,68.12,68.04,68.06,94773.0,62.211,62.2659,62.1927,62.211,94773.0
2021-10-25 15:55:00,68.07,68.21,68.05,68.2,208583.0,62.2202,62.3481,62.2019,62.339,208583.0
2021-10-26 09:30:00,68.28,68.35,67.97,67.98,69409.0,62.4121,62.4761,62.1288,62.1379,69409.0
2021-10-26 09:35:00,67.96,68.15,67.9,68.09,43306.0,62.1196,62.2933,62.0648,62.2384,43306.0
2021-10-26 09:40:00,68.06,68.19,68.0,68.04,46610.0,62.211,62.3298,62.1562,62.1927,46610.0
2021-10-26 09:45:00,68.06,68.37,68.06,68.36,53378.0,62.211,62.4944,62.211,62.4852,53378.0
2021-10-26 09:50:00,68.37,68.5,68.2,68.24,54505.0,62.4944,62.6132,62.339,62.3756,54505.0
2021-10-26 09:55:00,68.23,68.4,68.15,68.15,29465.0,62.3664,62.5218,62.2933,62.2933,29465.0
2021-10-26 10:00:00,68.13,68.39,68.01,68.38,53413.0,62.275,62.5127,62.1653,62.5035,53413.0
2021-10-26 10:05:00,68.37,68.43,68.23,68.36,68310.0,62.4944,62.5492,62.3664,62.4852,68310.0
2021-10-26 10:10:00,68.37,68.41,68.34,68.4,40301.0,62.4944,62.5309,62.467,62.5218,40301.0
2021-10-26 10:15:00,68.41,68.46,68.34,68.41,45240.0,62.5309,62.5766,62.467,62.5309,45240.0
2021-10-26 10:20:00,68.41,68.62,68.29,68.59,63296.0,62.5309,62.7229,62.4213,62.6955,63296.0
2021-10-26 10:25:00,68.58,68.59,68.4,68.4,24601.0,62.6863,62.6955,62.5218,62.5218,24601.0
2021-10-26 10:30:00,68.39,68.44,68.21,68.44,56636.0,62.5127,62.5584,62.3481,62.5584,56636.0
2021-10-26 10:35:00,68.46,68.51,68.4,68.45,50742.0,62.5766,62.6223,62.5218,62.5675,50742.0
2021-10-26 10:40:00,68.46,68.46,68.28,68.41,34682.0,62.5766,62.5766,62.4121,62.5309,34682.0
2021-10-26 10:45:00,68.41,68.51,68.39,68.44,40340.0,62.5309,62.6223,62.5127,62.5584,40340.0
2021-10-26 10:50:00,68.44,68.52,68.41,68.43,35101.0,62.5584,62.6315,62.5309,62.5492,35101.0
2021-10-26 10:55:00,68.43,68.51,68.43,68.47,35638.0,62.5492,62.6223,62.5492,62.5858,35638.0
2021-10-26 11:00:00,68.47,68.49,68.25,68.26,26283.0,62.5858,62.6041,62.3847,62.3938,26283.0
2021-10-26 11:05:00,68.27,68.3,68.11,68.15,23228.0,62.403,62.4304,62.2567,62.2933,23228.0
2021-10-26 11:10:00,68.18,68.23,67.85,68.01,139051.0,62.3207,62.3664,62.0191,62.1653,139051.0
2021-10-26 11:15:00,68.02,68.18,68.0,68.12,51344.0,62.1745,62.3207,62.1562,62.2659,51344.0
2021-10-26 11:20:00,68.11,68.24,68.11,68.21,18871.0,62.2567,62.3756,62.2567,62.3481,18871.0
2021-10-26 11:25:00,68.21,68.28,68.18,68.28,18477.0,62.3481,62.4121,62.3207,62.4121,18477.0
2021-10-26 11:30:00,68.27,68.34,68.19,68.2,33240.0,62.403,62.467,62.3298,62.339,33240.0
2021-10-26 11:35:00,68.2,68.3,68.16,68.3,26711.0,62.339,62.4304,62.3024,62.4304,26711.0
2021-10-26 11:40:00,68.28,68.33,68.24,68.3,44685.0,62.4121,62.4578,62.3756,62.4304,44685.0
2021-10-26 11:45:00,68.31,68.31,68.21,68.21,20934.0,62.4395,62.4395,62.3481,62.3481,20934.0
2021-10-26 11:50:00,68.22,68.29,68.2,68.29,20508.0,62.3573,62.4213,62.339,62.4213,20508.0
2021-10-26 11:55:00,68.3,68.3,68.08,68.09,29049.0,62.4304,62.4304,62.2293,62.2384,29049.0
2021-10-26 12:00:00,68.09,68.16,67.91,67.92,37033.0,62.2384,62.3024,62.0739,62.0831,37033.0
2021-10-26 12:05:00,67.92,68.0,67.83,67.92,47442.0,62.0831,62.1562,62.0008,62.0831,47442.0
2021-10-26 12:10:00,67.93,67.93,67.81,67.86,28543.0,62.0922,62.0922,61.9825,62.0282,28543.0
2021-10-26 12:15:00,67.87,68.03,67.87,68.02,37048.0,62.0373,62.1836,62.0373,62.1745,37048.0
2021-10-26 12:20:00,68.02,68.02,67.91,67.94,14350.0,62.1745,62.1745,62.0739,62.1013,14350.0
2021-10-26 12:25:00,67.93,68.02,67.92,67.98,18604.0,62.0922,62.1745,62.0831,62.1379,18604.0
2021-10-26 12:30:00,67.96,68.0,67.86,67.88,21399.0,62.1196,62.1562,62.0282,62.0465,21399.0
2021-10-26 12:35:00,67.88,67.9,67.7,67.71,63877.0,62.0465,62.0648,61.882,61.8911,63877.0
2021-10-26 12:40:00,67.71,67.73,67.66,67.7,34038.0,61.8911,61.9094,61.8454,61.882,34038.0
2021-10-26 12:45:00,67.7,67.7,67.57,67.59,37978.0,61.882,61.882,61.7631,61.7814,37978.0
2021-10-26 12:50:00,67.59,67.77,67.57,67.73,588232.0,61.7814,61.9459,61.7631,61.9094,588232.0
2021-10-26 12:55:00,67.74,67.83,67.66,67.81,67034.0,61.9185,62.0008,61.8454,61.9825,67034.0
2021-10-26 13:00:00,67.81,67.99,67.79,67.98,47421.0,61.9825,62.147,61.9642,62.1379,47421.0
2021-10-26 13:05:00,67.98,68.15,67.96,68.15,80847.0,62.1379,62.2933,62.1196,62.2933,80847.0
2021-10-26 13:10:00,68.15,68.15,68.05,68.1,35065.0,62.2933,62.2933,62.2019,62.2476,35065.0
2021-10-26 13:15:00,68.1,68.1,68.0,68.07,28073.0,62.2476,62.2476,62.1562,62.2202,28073.0
2021-10-26 13:20:00,68.09,68.12,67.99,68.06,39113.0,62.2384,62.2659,62.147,62.211,39113.0
2021-10-26 13:25:00,68.06,68.2,68.04,68.15,25752.0,62.211,62.339,62.1927,62.2933,25752.0
2021-10-26 13:30:00,68.16,68.22,68.14,68.18,22985.0,62.3024,62.3573,62.2841,62.3207,22985.0
2021-10-26 13:35:00,68.17,68.32,68.17,68.25,27266.0,62.3116,62.4487,62.3116,62.3847,27266.0
2021-10-26 13:40:00,68.25,68.26,68.14,68.19,27208.0,62.3847,62.3938,62.2841,62.3298,27208.0
2021-10-26 13:45:00,68.2,68.26,68.19,68.23,22712.0,62.339,62.3938,62.3298,62.3664,22712.0
2021-10-26 13:50:00,68.24,68.31,68.23,68.26,24601.0,62.3756,62.4395,62.3664,62.3938,24601.0
2021-10-26 13:55:00,68.26,68.38,68.26,68.35,27079.0,62.3938,62.5035,62.3938,62.4761,27079.0
2021-10-26 14:00:00,68.35,68.48,68.35,68.48,28387.0,62.4761,62.5949,62.4761,62.5949,28387.0
2021-10-26 14:05:00,68.47,68.52,68.42,68.48,28155.0,62.5858,62.6315,62.5401,62.5949,28155.0
2021-10-26 14:10:00,68.48,68.59,68.46,68.59,28751.0,62.5949,62.6955,62.5766,62.6955,28751.0
2021-10-26 14:15:00,68.59,68.74,68.59,68.7,76061.0,62.6955,62.8326,62.6955,62.796,76061.0
2021-10-26 14:20:00,68.69,68.71,68.53,68.57,52098.0,62.7869,62.8052,62.6406,62.6772,52098.0
2021-10-26 14:25:00,68.57,68.6,68.52,68.56,22689.0,62.6772,62.7046,62.6315,62.6681,22689.0
2021-10-26 14:30:00,68.57,68.64,68.57,68.62,20745.0,62.6772,62.7412,62.6772,62.7229,20745.0
2021-10-26 14:35:00,68.63,68.64,68.59,68.59,26241.0,62.732,62.7412,62.6955,62.6955,26241.0
2021-10-26 14:40:00,68.6,68.68,68.57,68.68,40556.0,62.7046,62.7777,62.6772,62.7777,40556.0
2021-10-26 14:45:00,68.68,68.68,68.59,68.6,22843.0,62.7777,62.7777,62.6955,62.7046,22843.0
2021-10-26 14:50:00,68.6,68.66,68.58,68.63,39710.0,62.7046,62.7595,62.6863,62.732,39710.0
2021-10-26 14:55:00,68.63,68.7,68.62,68.64,35317.0,62.732,62.796,62.7229,62.7412,35317.0
2021-10-26 15:00:00,68.65,68.75,68.65,68.73,31165.0,62.7503,62.8417,62.7503,62.8234,31165.0
2021-10-26 15:05:00,68.72,68.78,68.7,68.73,42208.0,62.8143,62.8691,62.796,62.8234,42208.0
2021-10-26 15:10:00,68.73,68.76,68.67,68.76,42984.0,62.8234,62.8509,62.7686,62.8509,42984.0
2021-10-26 15:15:00,68.76,68.77,68.7,68.71,43775.0,62.8509,62.86,62.796,62.8052,43775.0
2021-10-26 15:20:00,68.7,68.73,68.62,68.63,39983.0,62.796,62.8234,62.7229,62.732,39983.0
2021-10-26 15:25:00,68.63,68.67,68.61,68.64,38788.0,62.732,62.7686,62.7138,62.7412,38788.0
2021-10-26 15:30:00,68.63,68.67,68.55,68.6,68616.0,62.732,62.7686,62.6589,62.7046,68616.0
2021-10-26 15:35:00,68.6,68.64,68.55,68.57,74203.0,62.7046,62.7412,62.6589,62.6772,74203.0
2021-10-26 15:40:00,68.58,68.61,68.53,68.56,65162.0,62.6863,62.7138,62.6406,62.6681,65162.0
2021-10-26 15:45:00,68.57,68.62,68.48,68.48,86178.0,62.6772,62.7229,62.5949,62.5949,86178.0
2021-10-26 15:50:00,68.48,68.55,68.43,68.48,142307.0,62.5949,62.6589,62.5492,62.5949,142307.0
2021-10-26 15:55:00,68.47,68.57,68.46,68.46,311459.0,62.5858,62.6772,62.5766,62.5766,311459.0
2021-10-27 09:30:00,67.75,67.86,67.02,67.08,138254.0,61.9277,62.0282,61.2604,61.3152,138254.0
2021-10-27 09:35:00,67.16,67.68,67.16,67.61,40731.0,61.3884,61.8637,61.3884,61.7997,40731.0
2021-10-27 09:40:00,67.56,67.78,67.37,67.49,82915.0,61.754,61.9551,61.5803,61.69,82915.0
2021-10-27 09:45:00,67.47,67.73,67.33,67.48,55707.0,61.6717,61.9094,61.5438,61.6809,55707.0
2021-10-27 09:50:00,67.47,67.69,67.44,67.62,25750.0,61.6717,61.8728,61.6443,61.8088,25750.0
2021-10-27 09:55:00,67.63,67.64,67.43,67.49,35342.0,61.818,61.8271,61.6352,61.69,35342.0
2021-10-27 10:00:00,67.49,67.76,67.46,67.62,89405.0,61.69,61.9368,61.6626,61.8088,89405.0
2021-10-27 10:05:00,67.68,67.83,67.53,67.81,40486.0,61.8637,62.0008,61.7266,61.9825,40486.0
2021-10-27 10:10:00,67.8,67.86,67.64,67.71,139087.0,61.9734,62.0282,61.8271,61.8911,139087.0
2021-10-27 10:15:00,67.69,67.8,67.64,67.7,52059.0,61.8728,61.9734,61.8271,61.882,52059.0
2021-10-27 10:20:00,67.69,67.8,67.56,67.58,32472.0,61.8728,61.9734,61.754,61.7723,32472.0
2021-10-27 10:25:00,67.6,67.62,67.23,67.23,64544.0,61.7906,61.8088,61.4523,61.4523,64544.0
2021-10-27 10:30:00,67.21,67.34,67.17,67.18,29086.0,61.4341,61.5529,61.3975,61.4066,29086.0
2021-10-27 10:35:00,67.18,67.19,66.89,66.92,62849.0,61.4066,61.4158,61.1416,61.169,62849.0
2021-10-27 10:40:00,66.91,66.98,66.87,66.88,58778.0,61.1598,61.2238,61.1233,61.1324,58778.0
2021-10-27 10:45:00,66.88,66.92,66.71,66.84,54110.0,61.1324,61.169,60.977,61.0959,54110.0
2021-10-27 10:50:00,66.84,67.05,66.81,66.81,35705.0,61.0959,61.2878,61.0684,61.0684,35705.0
2021-10-27 10:55:00,66.81,67.11,66.81,67.1,65108.0,61.0684,61.3427,61.0684,61.3335,65108.0
2021-10-27 11:00:00,67.09,67.4,67.08,67.37,37598.0,61.3244,61.6077,61.3152,61.5803,37598.0
2021-10-27 11:05:00,67.38,67.44,67.2,67.24,49183.0,61.5895,61.6443,61.4249,61.4615,49183.0
2021-10-27 11:10:00,67.23,67.25,67.14,67.14,45881.0,61.4523,61.4706,61.3701,61.3701,45881.0
2021-10-27 11:15:00,67.12,67.29,67.11,67.16,46756.0,61.3518,61.5072,61.3427,61.3884,46756.0
2021-10-27 11:20:00,67.15,67.15,66.87,66.87,26806.0,61.3792,61.3792,61.1233,61.1233,26806.0
2021-10-27 11:25:00,66.86,66.96,66.81,66.92,43534.0,61.1141,61.2056,61.0684,61.169,43534.0
2021-10-27 11:30:00,66.93,67.05,66.9,66.97,41889.0,61.1781,61.2878,61.1507,61.2147,41889.0
2021-10-27 11:35:00,66.97,66.99,66.87,66.97,39840.0,61.2147,61.233,61.1233,61.2147,39840.0
2021-10-27 11:40:00,66.98,67.1,66.93,66.95,33451.0,61.2238,61.3335,61.1781,61.1964,33451.0
2021-10-27 11:45:00,66.96,67.02,66.89,66.91,38923.0,61.2056,61.2604,61.1416,61.1598,38923.0
2021-10-27 11:50:00,66.91,66.98,66.83,66.83,31604.0,61.1598,61.2238,61.0867,61.0867,31604.0
2021-10-27 11:55:00,66.84,66.91,66.75,66.81,51353.0,61.0959,61.1598,61.0136,61.0684,51353.0
2021-10-27 12:00:00,66.82,66.85,66.66,66.69,59642.0,61.0776,61.105,60.9313,60.9588,59642.0
2021-10-27 12:05:00,66.69,66.83,66.69,66.76,28732.0,60.9588,61.0867,60.9588,61.0227,28732.0
2021-10-27 12:10:00,66.76,66.83,66.63,66.65,28023.0,61.0227,61.0867,60.9039,60.9222,28023.0
2021-10-27 12:15:00,66.65,66.7,66.59,66.64,27974.0,60.9222,60.9679,60.8674,60.9131,27974.0
2021-10-27 12:20:00,66.64,66.72,66.63,66.67,22787.0,60.9131,60.9862,60.9039,60.9405,22787.0
2021-10-27 12:25:00,66.66,66.69,66.62,66.66,24838.0,60.9313,60.9588,60.8948,60.9313,24838.0
2021-10-27 12:30:00,66.66,66.66,66.48,66.49,43592.0,60.9313,60.9313,60.7668,60.7759,43592.0
2021-10-27 12:35:00,66.48,66.5,66.35,66.35,70769.0,60.7668,60.7851,60.648,60.648,70769.0
2021-10-27 12:40:00,66.36,66.44,66.28,66.41,38508.0,60.6571,60.7302,60.584,60.7028,38508.0
2021-10-27 12:45:00,66.41,66.44,66.35,66.43,34374.0,60.7028,60.7302,60.648,60.7211,34374.0
2021-10-27 12:50:00,66.42,66.53,66.4,66.43,40788.0,60.712,60.8125,60.6937,60.7211,40788.0
2021-10-27 12:55:00,66.42,66.53,66.4,66.52,23316.0,60.712,60.8125,60.6937,60.8034,23316.0
2021-10-27 13:00:00,66.52,66.53,66.38,66.4,30108.0,60.8034,60.8125,60.6754,60.6937,30108.0
2021-10-27 13:05:00,66.39,66.56,66.36,66.56,18734.0,60.6845,60.8399,60.6571,60.8399,18734.0
2021-10-27 13:10:00,66.59,66.61,66.56,66.61,11403.0,60.8674,60.8856,60.8399,60.8856,11403.0
2021-10-27 13:15:00,66.6,66.62,66.52,66.59,23330.0,60.8765,60.8948,60.8034,60.8674,23330.0
2021-10-27 13:20:00,66.59,66.6,66.52,66.55,23265.0,60.8674,60.8765,60.8034,60.8308,23265.0
2021-10-27 13:25:00,66.54,66.56,66.5,66.53,21374.0,60.8216,60.8399,60.7851,60.8125,21374.0
2021-10-27 13:30:00,66.52,66.57,66.45,66.51,30761.0,60.8034,60.8491,60.7394,60.7942,30761.0
2021-10-27 13:35:00,66.52,66.59,66.47,66.59,45620.0,60.8034,60.8674,60.7577,60.8674,45620.0
2021-10-27 13:40:00,66.57,66.69,66.56,66.67,27878.0,60.8491,60.9588,60.8399,60.9405,27878.0
2021-10-27 13:45:00,66.68,66.71,66.53,66.55,22413.0,60.9496,60.977,60.8125,60.8308,22413.0
2021-10-27 13:50:00,66.54,66.62,66.52,66.61,22128.0,60.8216,60.8948,60.8034,60.8856,22128.0
2021-10-27 13:55:00,66.61,66.66,66.59,66.66,22180.0,60.8856,60.9313,60.8674,60.9313,22180.0
2021-10-27 14:00:00,66.66,66.67,66.55,66.59,49461.0,60.9313,60.9405,60.8308,60.8674,49461.0
2021-10-27 14:05:00,66.59,66.6,66.49,66.54,33590.0,60.8674,60.8765,60.7759,60.8216,33590.0
2021-10-27 14:10:00,66.55,66.64,66.51,66.58,36502.0,60.8308,60.9131,60.7942,60.8582,36502.0
2021-10-27 14:15:00,66.58,66.62,66.55,66.59,38214.0,60.8582,60.8948,60.8308,60.8674,38214.0
2021-10-27 14:20:00,66.6,66.65,66.57,66.64,20842.0,60.8765,60.9222,60.8491,60.9131,20842.0
2021-10-27 14:25:00,66.63,66.63,66.56,66.59,53657.0,60.9039,60.9039,60.8399,60.8674,53657.0
2021-10-27 14:30:00,66.59,66.59,66.5,66.58,78350.0,60.8674,60.8674,60.7851,60.8582,78350.0
2021-10-27 14:35:00,66.59,66.61,66.57,66.59,28525.0,60.8674,60.8856,60.8491,60.8674,28525.0
2021-10-27 14:40:00,66.58,66.59,66.49,66.53,67424.0,60.8582,60.8674,60.7759,60.8125,67424.0
2021-10-27 14:45:00,66.53,66.59,66.48,66.5,56984.0,60.8125,60.8674,60.7668,60.7851,56984.0
2021-10-27 14:50:00,66.5,66.5,66.38,66.38,28980.0,60.7851,60.7851,60.6754,60.6754,28980.0
2021-10-27 14:55:00,66.39,66.39,66.29,66.33,42385.0,60.6845,60.6845,60.5931,60.6297,42385.0
2021-10-27 15:00:00,66.33,66.35,66.24,66.26,30309.0,60.6297,60.648,60.5474,60.5657,30309.0
2021-10-27 15:05:00,66.26,66.27,66.2,66.25,43158.0,60.5657,60.5749,60.5109,60.5566,43158.0
2021-10-27 15:10:00,66.24,66.27,66.08,66.1,69762.0,60.5474,60.5749,60.4012,60.4195,69762.0
2021-10-27 15:15:00,66.11,66.14,66.07,66.11,45115.0,60.4286,60.456,60.392,60.4286,45115.0
2021-10-27 15:20:00,66.11,66.3,66.09,66.29,59466.0,60.4286,60.6023,60.4103,60.5931,59466.0
2021-10-27 15:25:00,66.28,66.29,66.19,66.23,62122.0,60.584,60.5931,60.5017,60.5383,62122.0
2021-10-27 15:30:00,66.23,66.3,66.11,66.3,94107.0,60.5383,60.6023,60.4286,60.6023,94107.0
2021-10-27 15:35:00,66.3,66.48,66.27,66.48,92889.0,60.6023,60.7668,60.5749,60.7668,92889.0
2021-10-27 15:40:00,66.48,66.5,66.35,66.42,65289.0,60.7668,60.7851,60.648,60.712,65289.0
2021-10-27 15:45:00,66.42,66.44,66.31,66.4,100531.0,60.712,60.7302,60.6114,60.6937,100531.0
2021-10-27 15:50:00,66.4,66.4,66.23,66.23,179336.0,60.6937,60.6937,60.5383,60.5383,179336.0
2021-10-27 15:55:00,66.23,66.26,66.13,66.14,450431.0,60.5383,60.5657,60.4469,60.456,450431.0
2021-10-28 09:30:00,66.04,66.85,65.97,66.69,73289.0,60.3646,61.105,60.3006,60.9588,73289.0
2021-10-28 09:35:00,66.72,66.93,66.56,66.89,59489.0,60.9862,61.1781,60.8399,61.1416,59489.0
2021-10-28 09:40:00,66.89,66.97,66.62,66.75,54020.0,61.1416,61.2147,60.8948,61.0136,54020.0
2021-10-28 09:45:00,66.84,67.02,66.77,67.02,69328.0,61.0959,61.2604,61.0319,61.2604,69328.0
2021-10-28 09:50:00,67.03,67.19,66.97,67.07,49300.0,61.2695,61.4158,61.2147,61.3061,49300.0
2021-10-28 09:55:00,67.09,67.24,67.01,67.11,87369.0,61.3244,61.4615,61.2513,61.3427,87369.0
2021-10-28 10:00:00,67.12,67.15,66.87,66.87,58869.0,61.3518,61.3792,61.1233,61.1233,58869.0
2021-10-28 10:05:00,66.84,66.96,66.63,66.65,56329.0,61.0959,61.2056,60.9039,60.9222,56329.0
2021-10-28 10:10:00,66.64,66.79,66.63,66.78,36072.0,60.9131,61.0502,60.9039,61.041,36072.0
2021-10-28 10:15:00,66.78,66.96,66.76,66.8,47512.0,61.041,61.2056,61.0227,61.0593,47512.0
2021-10-28 10:20:00,66.8,66.9,66.75,66.78,29974.0,61.0593,61.1507,61.0136,61.041,29974.0
2021-10-28 10:25:00,66.78,67.0,66.78,67.0,31771.0,61.041,61.2421,61.041,61.2421,31771.0
2021-10-28 10:30:00,66.98,67.01,66.7,66.8,32117.0,61.2238,61.2513,60.9679,61.0593,32117.0
2021-10-28 10:35:00,66.81,66.88,66.77,66.84,48631.0,61.0684,61.1324,61.0319,61.0959,48631.0
2021-10-28 10:40:00,66.84,66.93,66.76,66.81,23401.0,61.0959,61.1781,61.0227,61.0684,23401.0
2021-10-28 10:45:00,66.81,66.9,66.77,66.84,28588.0,61.0684,61.1507,61.0319,61.0959,28588.0
2021-10-28 10:50:00,66.84,67.09,66.83,66.97,32108.0,61.0959,61.3244,61.0867,61.2147,32108.0
2021-10-28 10:55:00,66.97,67.0,66.88,66.89,41602.0,61.2147,61.2421,61.1324,61.1416,41602.0
2021-10-28 11:00:00,66.9,66.92,66.78,66.79,23106.0,61.1507,61.169,61.041,61.0502,23106.0
2021-10-28 11:05:00,66.8,66.83,66.7,66.81,32265.0,61.0593,61.0867,60.9679,61.0684,32265.0
2021-10-28 11:10:00,66.81,66.93,66.73,66.73,29746.0,61.0684,61.1781,60.9953,60.9953,29746.0
2021-10-28 11:15:00,66.75,66.78,66.56,66.64,33819.0,61.0136,61.041,60.8399,60.9131,33819.0
2021-10-28 11:20:00,66.64,66.75,66.62,66.67,38857.0,60.9131,61.0136,60.8948,60.9405,38857.0
2021-10-28 11:25:00,66.69,66.71,66.57,66.63,28320.0,60.9588,60.977,60.8491,60.9039,28320.0
2021-10-28 11:30:00,66.63,66.75,66.61,66.75,21053.0,60.9039,61.0136,60.8856,61.0136,21053.0
2021-10-28 11:35:00,66.77,66.8,66.66,66.68,26048.0,61.0319,61.0593,60.9313,60.9496,26048.0
2021-10-28 11:40:00,66.71,66.71,66.62,66.63,15674.0,60.977,60.977,60.8948,60.9039,15674.0
2021-10-28 11:45:00,66.64,66.65,66.48,66.48,30171.0,60.9131,60.9222,60.7668,60.7668,30171.0
2021-10-28 11:50:00,66.48,66.51,66.42,66.43,40643.0,60.7668,60.7942,60.712,60.7211,40643.0
2021-10-28 11:55:00,66.44,66.45,66.3,66.38,22553.0,60.7302,60.7394,60.6023,60.6754,22553.0
2021-10-28 12:00:00,66.39,66.39,66.27,66.3,26759.0,60.6845,60.6845,60.5749,60.6023,26759.0
2021-10-28 12:05:00,66.29,66.36,66.25,66.25,24112.0,60.5931,60.6571,60.5566,60.5566,24112.0
2021-10-28 12:10:00,66.26,66.28,66.16,66.16,26248.0,60.5657,60.584,60.4743,60.4743,26248.0
2021-10-28 12:15:00,66.17,66.28,66.15,66.27,27061.0,60.4834,60.584,60.4652,60.5749,27061.0
2021-10-28 12:20:00,66.28,66.34,66.22,66.26,28363.0,60.584,60.6388,60.5291,60.5657,28363.0
2021-10-28 12:25:00,66.26,66.28,66.11,66.12,28467.0,60.5657,60.584,60.4286,60.4377,28467.0
2021-10-28 12:30:00,66.13,66.17,66.08,66.11,38431.0,60.4469,60.4834,60.4012,60.4286,38431.0
2021-10-28 12:35:00,66.11,66.16,66.07,66.08,25294.0,60.4286,60.4743,60.392,60.4012,25294.0
2021-10-28 12:40:00,66.09,66.14,66.03,66.14,30323.0,60.4103,60.456,60.3555,60.456,30323.0
2021-10-28 12:45:00,66.15,66.37,66.14,66.37,41450.0,60.4652,60.6663,60.456,60.6663,41450.0
2021-10-28 12:50:00,66.38,66.41,66.28,66.32,30326.0,60.6754,60.7028,60.584,60.6206,30326.0
2021-10-28 12:55:00,66.33,66.36,66.15,66.22,34391.0,60.6297,60.6571,60.4652,60.5291,34391.0
2021-10-28 13:00:00,66.22,66.32,66.22,66.29,33304.0,60.5291,60.6206,60.5291,60.5931,33304.0
2021-10-28 13:05:00,66.3,66.31,66.2,66.21,22006.0,60.6023,60.6114,60.5109,60.52,22006.0
2021-10-28 13:10:00,66.21,66.31,66.21,66.27,20239.0,60.52,60.6114,60.52,60.5749,20239.0
2021-10-28 13:15:00,66.26,66.27,66.21,66.21,14368.0,60.5657,60.5749,60.52,60.52,14368.0
2021-10-28 13:20:00,66.21,66.21,66.11,66.12,19185.0,60.52,60.52,60.4286,60.4377,19185.0
2021-10-28 13:25:00,66.13,66.17,66.11,66.15,22189.0,60.4469,60.4834,60.4286,60.4652,22189.0
2021-10-28 13:30:00,66.15,66.25,66.14,66.23,40933.0,60.4652,60.5566,60.456,60.5383,40933.0
2021-10-28 13:35:00,66.23,66.35,66.23,66.31,35909.0,60.5383,60.648,60.5383,60.6114,35909.0
2021-10-28 13:40:00,66.32,66.36,66.28,66.32,21340.0,60.6206,60.6571,60.584,60.6206,21340.0
2021-10-28 13:45:00,66.32,66.35,66.24,66.24,18018.0,60.6206,60.648,60.5474,60.5474,18018.0
2021-10-28 13:50:00,66.25,66.3,66.24,66.26,18408.0,60.5566,60.6023,60.5474,60.5657,18408.0
2021-10-28 13:55:00,66.26,66.27,66.17,66.18,19375.0,60.5657,60.5749,60.4834,60.4926,19375.0
2021-10-28 14:00:00,66.19,66.27,66.19,66.27,23959.0,60.5017,60.5749,60.5017,60.5749,23959.0
2021-10-28 14:05:00,66.28,66.35,66.27,66.34,27255.0,60.584,60.648,60.5749,60.6388,27255.0
2021-10-28 14:10:00,66.34,66.4,66.33,66.37,27740.0,60.6388,60.6937,60.6297,60.6663,27740.0
2021-10-28 14:15:00,66.38,66.58,66.37,66.58,43783.0,60.6754,60.8582,60.6663,60.8582,43783.0
2021-10-28 14:20:00,66.58,66.63,66.57,66.62,62126.0,60.8582,60.9039,60.8491,60.8948,62126.0
2021-10-28 14:25:00,66.62,66.62,66.51,66.51,26966.0,60.8948,60.8948,60.7942,60.7942,26966.0
2021-10-28 14:30:00,66.51,66.52,66.4,66.43,35809.0,60.7942,60.8034,60.6937,60.7211,35809.0
2021-10-28 14:35:00,66.43,66.45,66.38,66.4,30105.0,60.7211,60.7394,60.6754,60.6937,30105.0
2021-10-28 14:40:00,66.4,66.42,66.33,66.38,31741.0,60.6937,60.712,60.6297,60.6754,31741.0
2021-10-28 14:45:00,66.38,66.42,66.35,66.42,43328.0,60.6754,60.712,60.648,60.712,43328.0
2021-10-28 14:50:00,66.42,66.52,66.41,66.48,37465.0,60.712,60.8034,60.7028,60.7668,37465.0
2021-10-28 14:55:00,66.48,66.5,66.36,66.38,26736.0,60.7668,60.7851,60.6571,60.6754,26736.0
2021-10-28 15:00:00,66.37,66.39,66.27,66.27,22821.0,60.6663,60.6845,60.5749,60.5749,22821.0
2021-10-28 15:05:00,66.27,66.32,66.23,66.3,30958.0,60.5749,60.6206,60.5383,60.6023,30958.0
2021-10-28 15:10:00,66.3,66.35,66.25,66.34,46476.0,60.6023,60.648,60.5566,60.6388,46476.0
2021-10-28 15:15:00,66.34,66.41,66.3,66.41,36952.0,60.6388,60.7028,60.6023,60.7028,36952.0
2021-10-28 15:20:00,66.41,66.46,66.27,66.27,50709.0,60.7028,60.7485,60.5749,60.5749,50709.0
2021-10-28 15:25:00,66.28,66.33,66.26,66.3,22140.0,60.584,60.6297,60.5657,60.6023,22140.0
2021-10-28 15:30:00,66.3,66.42,66.23,66.23,94492.0,60.6023,60.712,60.5383,60.5383,94492.0
2021-10-28 15:35:00,66.23,66.36,66.22,66.31,60675.0,60.5383,60.6571,60.5291,60.6114,60675.0
2021-10-28 15:40:00,66.31,66.48,66.31,66.41,46006.0,60.6114,60.7668,60.6114,60.7028,46006.0
2021-10-28 15:45:00,66.41,66.49,66.38,66.44,42564.0,60.7028,60.7759,60.6754,60.7302,42564.0
2021-10-28 15:50:00,66.44,66.54,66.42,66.53,87695.0,60.7302,60.8216,60.712,60.8125,87695.0
2021-10-28 15:55:00,66.53,66.68,66.52,66.66,357395.0,60.8125,60.9496,60.8034,60.9313,357395.0
2021-10-29 09:30:00,66.78,66.79,66.43,66.67,53300.0,61.041,61.0502,60.7211,60.9405,53300.0
2021-10-29 09:35:00,66.76,66.77,66.51,66.57,39661.0,61.0227,61.0319,60.7942,60.8491,39661.0
2021-10-29 09:40:00,66.56,66.58,66.32,66.58,53091.0,60.8399,60.8582,60.6206,60.8582,53091.0
2021-10-29 09:45:00,66.57,66.61,66.26,66.35,60809.0,60.8491,60.8856,60.5657,60.648,60809.0
2021-10-29 09:50:00,66.39,66.53,66.3,66.48,51540.0,60.6845,60.8125,60.6023,60.7668,51540.0
2021-10-29 09:55:00,66.48,66.48,66.28,66.38,28866.0,60.7668,60.7668,60.584,60.6754,28866.0
2021-10-29 10:00:00,66.37,66.41,66.2,66.29,36159.0,60.6663,60.7028,60.5109,60.5931,36159.0
2021-10-29 10:05:00,66.3,66.3,66.11,66.15,29677.0,60.6023,60.6023,60.4286,60.4652,29677.0
2021-10-29 10:10:00,66.15,66.16,65.87,66.0,97831.0,60.4652,60.4743,60.2092,60.3281,97831.0
2021-10-29 10:15:00,66.0,66.02,65.53,65.66,89638.0,60.3281,60.3463,59.8984,60.0173,89638.0
2021-10-29 10:20:00,65.67,65.87,65.62,65.79,35774.0,60.0264,60.2092,59.9807,60.1361,35774.0
2021-10-29 10:25:00,65.78,65.78,65.58,65.62,35000.0,60.127,60.127,59.9441,59.9807,35000.0
2021-10-29 10:30:00,65.62,65.8,65.59,65.74,47630.0,59.9807,60.1452,59.9533,60.0904,47630.0
2021-10-29 10:35:00,65.74,65.81,65.69,65.76,29592.0,60.0904,60.1544,60.0447,60.1087,29592.0
2021-10-29 10:40:00,65.77,65.84,65.71,65.74,48804.0,60.1178,60.1818,60.063,60.0904,48804.0
2021-10-29 10:45:00,65.73,65.96,65.72,65.94,42122.0,60.0813,60.2915,60.0721,60.2732,42122.0
2021-10-29 10:50:00,65.94,65.95,65.76,65.79,41870.0,60.2732,60.2824,60.1087,60.1361,41870.0
2021-10-29 10:55:00,65.76,65.84,65.72,65.81,41076.0,60.1087,60.1818,60.0721,60.1544,41076.0
2021-10-29 11:00:00,65.8,65.89,65.76,65.88,32946.0,60.1452,60.2275,60.1087,60.2184,32946.0
2021-10-29 11:05:00,65.87,66.01,65.83,66.0,34590.0,60.2092,60.3372,60.1727,60.3281,34590.0
2021-10-29 11:10:00,66.0,66.04,65.92,65.96,17801.0,60.3281,60.3646,60.2549,60.2915,17801.0
2021-10-29 11:15:00,65.95,66.01,65.87,65.99,33156.0,60.2824,60.3372,60.2092,60.3189,33156.0
2021-10-29 11:20:00,65.99,66.03,65.96,65.96,21964.0,60.3189,60.3555,60.2915,60.2915,21964.0
2021-10-29 11:25:00,65.95,65.97,65.82,65.91,24180.0,60.2824,60.3006,60.1635,60.2458,24180.0
2021-10-29 11:30:00,65.91,65.99,65.88,65.91,42262.0,60.2458,60.3189,60.2184,60.2458,42262.0
2021-10-29 11:35:00,65.92,65.97,65.86,65.95,30195.0,60.2549,60.3006,60.2001,60.2824,30195.0
2021-10-29 11:40:00,65.95,66.0,65.78,65.8,33158.0,60.2824,60.3281,60.127,60.1452,33158.0
2021-10-29 11:45:00,65.8,65.91,65.75,65.8,37252.0,60.1452,60.2458,60.0995,60.1452,37252.0
2021-10-29 11:50:00,65.8,65.93,65.78,65.9,24159.0,60.1452,60.2641,60.127,60.2366,24159.0
2021-10-29 11:55:00,65.89,66.01,65.85,65.91,30566.0,60.2275,60.3372,60.1909,60.2458,30566.0
2021-10-29 12:00:00,65.92,65.92,65.8,65.85,45875.0,60.2549,60.2549,60.1452,60.1909,45875.0
2021-10-29 12:05:00,65.86,65.92,65.78,65.88,26929.0,60.2001,60.2549,60.127,60.2184,26929.0
2021-10-29 12:10:00,65.88,65.99,65.87,65.97,26194.0,60.2184,60.3189,60.2092,60.3006,26194.0
2021-10-29 12:15:00,65.97,66.09,65.95,66.03,49146.0,60.3006,60.4103,60.2824,60.3555,49146.0
2021-10-29 12:20:00,66.02,66.03,65.9,65.93,41627.0,60.3463,60.3555,60.2366,60.2641,41627.0
2021-10-29 12:25:00,65.92,65.92,65.75,65.84,33966.0,60.2549,60.2549,60.0995,60.1818,33966.0
2021-10-29 12:30:00,65.84,65.89,65.78,65.79,26259.0,60.1818,60.2275,60.127,60.1361,26259.0
2021-10-29 12:35:00,65.8,65.91,65.78,65.89,33766.0,60.1452,60.2458,60.127,60.2275,33766.0
2021-10-29 12:40:00,65.9,65.98,65.86,65.89,38619.0,60.2366,60.3098,60.2001,60.2275,38619.0
2021-10-29 12:45:00,65.89,66.01,65.89,65.94,48483.0,60.2275,60.3372,60.2275,60.2732,48483.0
2021-10-29 12:50:00,65.94,66.0,65.87,65.88,38166.0,60.2732,60.3281,60.2092,60.2184,38166.0
2021-10-29 12:55:00,65.88,65.92,65.76,65.82,29480.0,60.2184,60.2549,60.1087,60.1635,29480.0
2021-10-29 13:00:00,65.82,65.83,65.74,65.76,17532.0,60.1635,60.1727,60.0904,60.1087,17532.0
2021-10-29 13:05:00,65.77,65.81,65.73,65.81,18635.0,60.1178,60.1544,60.0813,60.1544,18635.0
2021-10-29 13:10:00,65.81,65.83,65.7,65.7,21474.0,60.1544,60.1727,60.0538,60.0538,21474.0
2021-10-29 13:15:00,65.68,65.69,65.58,65.59,35326.0,60.0356,60.0447,59.9441,59.9533,35326.0
2021-10-29 13:20:00,65.58,65.61,65.57,65.59,24909.0,59.9441,59.9716,59.935,59.9533,24909.0
2021-10-29 13:25:00,65.6,65.62,65.52,65.58,33537.0,59.9624,59.9807,59.8893,59.9441,33537.0
2021-10-29 13:30:00,65.57,65.62,65.54,65.57,44606.0,59.935,59.9807,59.9076,59.935,44606.0
2021-10-29 13:35:00,65.57,65.6,65.53,65.58,21011.0,59.935,59.9624,59.8984,59.9441,21011.0
2021-10-29 13:40:00,65.58,65.6,65.52,65.59,23919.0,59.9441,59.9624,59.8893,59.9533,23919.0
2021-10-29 13:45:00,65.58,65.66,65.49,65.64,47631.0,59.9441,60.0173,59.8619,59.999,47631.0
2021-10-29 13:50:00,65.65,65.68,65.62,65.63,30294.0,60.0081,60.0356,59.9807,59.9899,30294.0
2021-10-29 13:55:00,65.64,65.68,65.62,65.65,25432.0,59.999,60.0356,59.9807,60.0081,25432.0
2021-10-29 14:00:00,65.64,65.66,65.6,65.65,28830.0,59.999,60.0173,59.9624,60.0081,28830.0
2021-10-29 14:05:00,65.64,65.69,65.63,65.69,24900.0,59.999,60.0447,59.9899,60.0447,24900.0
2021-10-29 14:10:00,65.68,65.72,65.62,65.7,38775.0,60.0356,60.0721,59.9807,60.0538,38775.0
2021-10-29 14:15:00,65.71,65.74,65.69,65.72,39474.0,60.063,60.0904,60.0447,60.0721,39474.0
2021-10-29 14:20:00,65.72,65.72,65.61,65.66,33374.0,60.0721,60.0721,59.9716,60.0173,33374.0
2021-10-29 14:25:00,65.66,65.73,65.62,65.7,30231.0,60.0173,60.0813,59.9807,60.0538,30231.0
2021-10-29 14:30:00,65.69,65.69,65.59,65.64,40410.0,60.0447,60.0447,59.9533,59.999,40410.0
2021-10-29 14:35:00,65.64,65.73,65.64,65.69,37447.0,59.999,60.0813,59.999,60.0447,37447.0
2021-10-29 14:40:00,65.7,65.78,65.69,65.78,31643.0,60.0538,60.127,60.0447,60.127,31643.0
2021-10-29 14:45:00,65.79,65.8,65.72,65.76,31275.0,60.1361,60.1452,60.0721,60.1087,31275.0
2021-10-29 14:50:00,65.76,65.87,65.76,65.85,36669.0,60.1087,60.2092,60.1087,60.1909,36669.0
2021-10-29 14:55:00,65.85,65.88,65.82,65.82,25339.0,60.1909,60.2184,60.1635,60.1635,25339.0
2021-10-29 15:00:00,65.83,65.86,65.72,65.78,38902.0,60.1727,60.2001,60.0721,60.127,38902.0
2021-10-29 15:05:00,65.78,65.84,65.74,65.76,29430.0,60.127,60.1818,60.0904,60.1087,29430.0
2021-10-29 15:10:00,65.75,65.79,65.7,65.78,32410.0,60.0995,60.1361,60.0538,60.127,32410.0
2021-10-29 15:15:00,65.78,65.78,65.61,65.66,43924.0,60.127,60.127,59.9716,60.0173,43924.0
2021-10-29 15:20:00,65.67,65.73,65.64,65.67,34365.0,60.0264,60.0813,59.999,60.0264,34365.0
2021-10-29 15:25:00,65.67,65.72,65.63,65.72,46291.0,60.0264,60.0721,59.9899,60.0721,46291.0
2021-10-29 15:30:00,65.72,65.85,65.71,65.85,67677.0,60.0721,60.1909,60.063,60.1909,67677.0
2021-10-29 15:35:00,65.86,65.97,65.85,65.94,72555.0,60.2001,60.3006,60.1909,60.2732,72555.0
2021-10-29 15:40:00,65.94,66.04,65.94,66.01,77858.0,60.2732,60.3646,60.2732,60.3372,77858.0
2021-10-29 15:45:00,66.0,66.08,65.97,66.02,80213.0,60.3281,60.4012,60.3006,60.3463,80213.0
2021-10-29 15:50:00,66.01,66.12,65.93,66.1,135548.0,60.3372,60.4377,60.2641,60.4195,135548.0
2021-10-29 15:55:00,66.11,66.13,65.92,65.95,365054.0,60.4286,60.4469,60.2549,60.2824,365054.0
2021-11-01 09:30:00,66.47,67.01,66.43,66.94,102159.0,60.7577,61.2513,60.7211,61.1873,102159.0
2021-11-01 09:35:00,66.94,67.11,66.87,67.07,35565.0,61.1873,61.3427,61.1233,61.3061,35565.0
2021-11-01 09:40:00,67.11,67.15,66.93,67.09,59505.0,61.3427,61.3792,61.1781,61.3244,59505.0
2021-11-01 09:45:00,67.1,67.39,67.08,67.22,80228.0,61.3335,61.5986,61.3152,61.4432,80228.0
2021-11-01 09:50:00,67.24,67.28,67.15,67.24,47643.0,61.4615,61.4981,61.3792,61.4615,47643.0
2021-11-01 09:55:00,67.26,67.36,67.04,67.04,37390.0,61.4798,61.5712,61.2787,61.2787,37390.0
2021-11-01 10:00:00,67.03,67.07,66.72,66.91,58911.0,61.2695,61.3061,60.9862,61.1598,58911.0
2021-11-01 10:05:00,66.93,67.23,66.92,67.15,56958.0,61.1781,61.4523,61.169,61.3792,56958.0
2021-11-01 10:10:00,67.14,67.19,67.05,67.17,40760.0,61.3701,61.4158,61.2878,61.3975,40760.0
2021-11-01 10:15:00,67.19,67.37,67.18,67.32,44617.0,61.4158,61.5803,61.4066,61.5346,44617.0
2021-11-01 10:20:00,67.34,67.4,67.16,67.17,36407.0,61.5529,61.6077,61.3884,61.3975,36407.0
2021-11-01 10:25:00,67.18,67.31,67.16,67.28,42718.0,61.4066,61.5255,61.3884,61.4981,42718.0
2021-11-01 10:30:00,67.3,67.41,67.27,67.38,34079.0,61.5163,61.6169,61.4889,61.5895,34079.0
2021-11-01 10:35:00,67.37,67.4,67.18,67.27,27420.0,61.5803,61.6077,61.4066,61.4889,27420.0
2021-11-01 10:40:00,67.27,67.3,67.19,67.25,31278.0,61.4889,61.5163,61.4158,61.4706,31278.0
2021-11-01 10:45:00,67.25,67.29,67.1,67.12,41074.0,61.4706,61.5072,61.3335,61.3518,41074.0
2021-11-01 10:50:00,67.09,67.1,67.01,67.09,33482.0,61.3244,61.3335,61.2513,61.3244,33482.0
2021-11-01 10:55:00,67.08,67.18,67.06,67.13,29887.0,61.3152,61.4066,61.297,61.3609,29887.0
2021-11-01 11:00:00,67.12,67.2,67.06,67.06,32259.0,61.3518,61.4249,61.297,61.297,32259.0
2021-11-01 11:05:00,67.04,67.12,67.0,67.08,18963.0,61.2787,61.3518,61.2421,61.3152,18963.0
2021-11-01 11:10:00,67.06,67.17,67.04,67.17,22750.0,61.297,61.3975,61.2787,61.3975,22750.0
2021-11-01 11:15:00,67.16,67.17,67.09,67.17,19293.0,61.3884,61.3975,61.3244,61.3975,19293.0
2021-11-01 11:20:00,67.16,67.17,67.09,67.1,24231.0,61.3884,61.3975,61.3244,61.3335,24231.0
2021-11-01 11:25:00,67.11,67.13,67.05,67.13,23012.0,61.3427,61.3609,61.2878,61.3609,23012.0
2021-11-01 11:30:00,67.13,67.31,67.12,67.25,26733.0,61.3609,61.5255,61.3518,61.4706,26733.0
2021-11-01 11:35:00,67.27,67.28,67.05,67.09,46957.0,61.4889,61.4981,61.2878,61.3244,46957.0
2021-11-01 11:40:00,67.1,67.21,67.08,67.2,34804.0,61.3335,61.4341,61.3152,61.4249,34804.0
2021-11-01 11:45:00,67.2,67.23,67.13,67.19,16202.0,61.4249,61.4523,61.3609,61.4158,16202.0
2021-11-01 11:50:00,67.19,67.2,67.12,67.16,17965.0,61.4158,61.4249,61.3518,61.3884,17965.0
2021-11-01 11:55:00,67.16,67.23,67.14,67.23,21949.0,61.3884,61.4523,61.3701,61.4523,21949.0
2021-11-01 12:00:00,67.23,67.3,67.21,67.29,19354.0,61.4523,61.5163,61.4341,61.5072,19354.0
2021-11-01 12:05:00,67.29,67.35,67.28,67.34,13739.0,61.5072,61.562,61.4981,61.5529,13739.0
2021-11-01 12:10:00,67.34,67.37,67.31,67.32,19656.0,61.5529,61.5803,61.5255,61.5346,19656.0
2021-11-01 12:15:00,67.32,67.32,67.16,67.2,20627.0,61.5346,61.5346,61.3884,61.4249,20627.0
2021-11-01 12:20:00,67.2,67.25,67.17,67.22,16593.0,61.4249,61.4706,61.3975,61.4432,16593.0
2021-11-01 12:25:00,67.22,67.29,67.17,67.2,22803.0,61.4432,61.5072,61.3975,61.4249,22803.0
2021-11-01 12:30:00,67.2,67.22,67.11,67.12,20987.0,61.4249,61.4432,61.3427,61.3518,20987.0
2021-11-01 12:35:00,67.11,67.19,67.1,67.18,11139.0,61.3427,61.4158,61.3335,61.4066,11139.0
2021-11-01 12:40:00,67.19,67.25,67.14,67.14,15151.0,61.4158,61.4706,61.3701,61.3701,15151.0
2021-11-01 12:45:00,67.15,67.15,67.09,67.11,15859.0,61.3792,61.3792,61.3244,61.3427,15859.0
2021-11-01 12:50:00,67.11,67.21,67.1,67.21,14615.0,61.3427,61.4341,61.3335,61.4341,14615.0
2021-11-01 12:55:00,67.2,67.32,67.2,67.31,16419.0,61.4249,61.5346,61.4249,61.5255,16419.0
2021-11-01 13:00:00,67.31,67.32,67.25,67.26,25619.0,61.5255,61.5346,61.4706,61.4798,25619.0
2021-11-01 13:05:00,67.25,67.31,67.22,67.31,24116.0,61.4706,61.5255,61.4432,61.5255,24116.0
2021-11-01 13:10:00,67.32,67.33,67.27,67.3,19115.0,61.5346,61.5438,61.4889,61.5163,19115.0
2021-11-01 13:15:00,67.3,67.31,67.22,67.23,21999.0,61.5163,61.5255,61.4432,61.4523,21999.0
2021-11-01 13:20:00,67.23,67.27,67.13,67.17,27667.0,61.4523,61.4889,61.3609,61.3975,27667.0
2021-11-01 13:25:00,67.17,67.17,67.11,67.12,22716.0,61.3975,61.3975,61.3427,61.3518,22716.0
2021-11-01 13:30:00,67.12,67.15,67.1,67.14,15704.0,61.3518,61.3792,61.3335,61.3701,15704.0
2021-11-01 13:35:00,67.14,67.26,67.13,67.24,37389.0,61.3701,61.4798,61.3609,61.4615,37389.0
2021-11-01 13:40:00,67.25,67.25,67.08,67.08,43990.0,61.4706,61.4706,61.3152,61.3152,43990.0
2021-11-01 13:45:00,67.08,67.16,67.03,67.14,48074.0,61.3152,61.3884,61.2695,61.3701,48074.0
2021-11-01 13:50:00,67.14,67.16,67.01,67.02,17341.0,61.3701,61.3884,61.2513,61.2604,17341.0
2021-11-01 13:55:00,67.02,67.05,66.99,67.0,21622.0,61.2604,61.2878,61.233,61.2421,21622.0
2021-11-01 14:00:00,66.99,67.03,66.92,66.98,28690.0,61.233,61.2695,61.169,61.2238,28690.0
2021-11-01 14:05:00,66.99,67.02,66.95,67.02,26338.0,61.233,61.2604,61.1964,61.2604,26338.0
2021-11-01 14:10:00,67.01,67.06,66.93,67.0,29095.0,61.2513,61.297,61.1781,61.2421,29095.0
2021-11-01 14:15:00,67.0,67.01,66.88,66.91,21417.0,61.2421,61.2513,61.1324,61.1598,21417.0
2021-11-01 14:20:00,66.91,66.96,66.88,66.95,16614.0,61.1598,61.2056,61.1324,61.1964,16614.0
2021-11-01 14:25:00,66.95,66.97,66.91,66.95,27958.0,61.1964,61.2147,61.1598,61.1964,27958.0
2021-11-01 14:30:00,66.95,67.01,66.95,66.98,25254.0,61.1964,61.2513,61.1964,61.2238,25254.0
2021-11-01 14:35:00,66.98,67.0,66.95,66.95,25698.0,61.2238,61.2421,61.1964,61.1964,25698.0
2021-11-01 14:40:00,66.95,67.02,66.92,67.02,26412.0,61.1964,61.2604,61.169,61.2604,26412.0
2021-11-01 14:45:00,67.01,67.07,66.98,67.03,33606.0,61.2513,61.3061,61.2238,61.2695,33606.0
2021-11-01 14:50:00,67.03,67.06,67.02,67.04,16681.0,61.2695,61.297,61.2604,61.2787,16681.0
2021-11-01 14:55:00,67.04,67.11,67.0,67.1,31063.0,61.2787,61.3427,61.2421,61.3335,31063.0
2021-11-01 15:00:00,67.11,67.17,67.08,67.14,29274.0,61.3427,61.3975,61.3152,61.3701,29274.0
2021-11-01 15:05:00,67.14,67.17,67.1,67.16,33374.0,61.3701,61.3975,61.3335,61.3884,33374.0
2021-11-01 15:10:00,67.15,67.19,67.11,67.19,50340.0,61.3792,61.4158,61.3427,61.4158,50340.0
2021-11-01 15:15:00,67.19,67.21,67.12,67.13,33194.0,61.4158,61.4341,61.3518,61.3609,33194.0
2021-11-01 15:20:00,67.14,67.2,67.05,67.18,48406.0,61.3701,61.4249,61.2878,61.4066,48406.0
2021-11-01 15:25:00,67.19,67.2,67.03,67.03,43007.0,61.4158,61.4249,61.2695,61.2695,43007.0
2021-11-01 15:30:00,67.03,67.22,67.03,67.2,75627.0,61.2695,61.4432,61.2695,61.4249,75627.0
2021-11-01 15:35:00,67.2,67.27,67.15,67.2,57163.0,61.4249,61.4889,61.3792,61.4249,57163.0
2021-11-01 15:40:00,67.2,67.2,67.08,67.09,99959.0,61.4249,61.4249,61.3152,61.3244,99959.0
2021-11-01 15:45:00,67.1,67.2,67.09,67.1,82795.0,61.3335,61.4249,61.3244,61.3335,82795.0
2021-11-01 15:50:00,67.1,67.17,67.05,67.06,103142.0,61.3335,61.3975,61.2878,61.297,103142.0
2021-11-01 15:55:00,67.06,67.24,67.02,67.24,299627.0,61.297,61.4615,61.2604,61.4615,299627.0
2021-11-02 09:30:00,67.01,67.52,66.75,67.2,161654.0,61.2513,61.7174,61.0136,61.4249,161654.0
2021-11-02 09:35:00,67.17,68.78,67.11,67.19,166128.0,61.3975,62.8691,61.3427,61.4158,166128.0
2021-11-02 09:40:00,67.17,67.21,66.6,66.7,52314.0,61.3975,61.4341,60.8765,60.9679,52314.0
2021-11-02 09:45:00,66.68,66.85,66.33,66.4,102883.0,60.9496,61.105,60.6297,60.6937,102883.0
2021-11-02 09:50:00,66.39,66.81,66.32,66.66,59789.0,60.6845,61.0684,60.6206,60.9313,59789.0
2021-11-02 09:55:00,66.68,66.7,66.32,66.33,61859.0,60.9496,60.9679,60.6206,60.6297,61859.0
2021-11-02 10:00:00,66.31,66.44,66.09,66.32,80469.0,60.6114,60.7302,60.4103,60.6206,80469.0
2021-11-02 10:05:00,66.31,66.63,66.23,66.41,69072.0,60.6114,60.9039,60.5383,60.7028,69072.0
2021-11-02 10:10:00,66.42,66.55,66.14,66.15,46028.0,60.712,60.8308,60.456,60.4652,46028.0
2021-11-02 10:15:00,66.15,66.39,66.1,66.12,50117.0,60.4652,60.6845,60.4195,60.4377,50117.0
2021-11-02 10:20:00,66.12,66.17,65.86,65.88,67954.0,60.4377,60.4834,60.2001,60.2184,67954.0
2021-11-02 10:25:00,65.86,65.87,65.62,65.7,71629.0,60.2001,60.2092,59.9807,60.0538,71629.0
2021-11-02 10:30:00,65.68,65.93,65.63,65.92,48768.0,60.0356,60.2641,59.9899,60.2549,48768.0
2021-11-02 10:35:00,65.92,65.93,65.68,65.82,38226.0,60.2549,60.2641,60.0356,60.1635,38226.0
2021-11-02 10:40:00,65.82,65.82,65.6,65.61,29899.0,60.1635,60.1635,59.9624,59.9716,29899.0
2021-11-02 10:45:00,65.62,65.65,65.44,65.47,52677.0,59.9807,60.0081,59.8162,59.8436,52677.0
2021-11-02 10:50:00,65.46,65.51,65.16,65.18,68365.0,59.8345,59.8802,59.5602,59.5785,68365.0
2021-11-02 10:55:00,65.15,65.15,64.76,64.85,145002.0,59.5511,59.5511,59.1946,59.2769,145002.0
2021-11-02 11:00:00,64.85,65.28,64.82,64.98,76507.0,59.2769,59.6699,59.2495,59.3957,76507.0
2021-11-02 11:05:00,64.97,65.2,64.92,65.08,74363.0,59.3866,59.5968,59.3409,59.4871,74363.0
2021-11-02 11:10:00,65.09,65.09,64.9,64.98,50611.0,59.4963,59.4963,59.3226,59.3957,50611.0
2021-11-02 11:15:00,64.98,65.1,64.95,64.97,70786.0,59.3957,59.5054,59.3683,59.3866,70786.0
2021-11-02 11:20:00,64.95,65.03,64.91,64.97,42250.0,59.3683,59.4414,59.3317,59.3866,42250.0
2021-11-02 11:25:00,64.98,65.18,64.98,65.15,58742.0,59.3957,59.5785,59.3957,59.5511,58742.0
2021-11-02 11:30:00,65.15,65.26,64.96,64.99,65571.0,59.5511,59.6516,59.3774,59.4049,65571.0
2021-11-02 11:35:00,64.99,64.99,64.66,64.68,49891.0,59.4049,59.4049,59.1032,59.1215,49891.0
2021-11-02 11:40:00,64.68,65.06,64.66,65.05,63663.0,59.1215,59.4688,59.1032,59.4597,63663.0
2021-11-02 11:45:00,65.05,65.1,64.81,64.82,63418.0,59.4597,59.5054,59.2403,59.2495,63418.0
2021-11-02 11:50:00,64.82,64.85,64.69,64.69,38536.0,59.2495,59.2769,59.1306,59.1306,38536.0
2021-11-02 11:55:00,64.69,64.69,64.47,64.54,86039.0,59.1306,59.1306,58.9295,58.9935,86039.0
2021-11-02 12:00:00,64.53,64.66,64.48,64.48,44676.0,58.9844,59.1032,58.9387,58.9387,44676.0
2021-11-02 12:05:00,64.49,64.55,64.46,64.47,33571.0,58.9478,59.0027,58.9204,58.9295,33571.0
2021-11-02 12:10:00,64.48,64.58,64.42,64.58,47633.0,58.9387,59.0301,58.8838,59.0301,47633.0
2021-11-02 12:15:00,64.58,64.79,64.57,64.76,45528.0,59.0301,59.222,59.0209,59.1946,45528.0
2021-11-02 12:20:00,64.75,64.77,64.68,64.69,25480.0,59.1855,59.2038,59.1215,59.1306,25480.0
2021-11-02 12:25:00,64.69,64.69,64.47,64.5,40908.0,59.1306,59.1306,58.9295,58.957,40908.0
2021-11-02 12:30:00,64.5,64.62,64.5,64.56,42034.0,58.957,59.0666,58.957,59.0118,42034.0
2021-11-02 12:35:00,64.56,64.56,64.39,64.51,52421.0,59.0118,59.0118,58.8564,58.9661,52421.0
2021-11-02 12:40:00,64.51,64.56,64.44,64.44,42353.0,58.9661,59.0118,58.9021,58.9021,42353.0
2021-11-02 12:45:00,64.44,64.53,64.44,64.5,40992.0,58.9021,58.9844,58.9021,58.957,40992.0
2021-11-02 12:50:00,64.51,64.51,64.29,64.3,41843.0,58.9661,58.9661,58.765,58.7741,41843.0
2021-11-02 12:55:00,64.29,64.29,64.06,64.18,85748.0,58.765,58.765,58.5548,58.6645,85748.0
2021-11-02 13:00:00,64.19,64.54,64.19,64.5,220888.0,58.6736,58.9935,58.6736,58.957,220888.0
2021-11-02 13:05:00,64.5,64.54,64.43,64.5,76036.0,58.957,58.9935,58.893,58.957,76036.0
2021-11-02 13:10:00,64.48,64.57,64.44,64.5,56426.0,58.9387,59.0209,58.9021,58.957,56426.0
2021-11-02 13:15:00,64.5,64.74,64.5,64.72,51639.0,58.957,59.1763,58.957,59.1581,51639.0
2021-11-02 13:20:00,64.72,64.91,64.72,64.83,63530.0,59.1581,59.3317,59.1581,59.2586,63530.0
2021-11-02 13:25:00,64.83,64.83,64.68,64.72,55201.0,59.2586,59.2586,59.1215,59.1581,55201.0
2021-11-02 13:30:00,64.71,64.75,64.62,64.72,42833.0,59.1489,59.1855,59.0666,59.1581,42833.0
2021-11-02 13:35:00,64.73,64.92,64.72,64.89,57000.0,59.1672,59.3409,59.1581,59.3134,57000.0
2021-11-02 13:40:00,64.85,64.97,64.82,64.91,34853.0,59.2769,59.3866,59.2495,59.3317,34853.0
2021-11-02 13:45:00,64.91,64.95,64.85,64.92,44444.0,59.3317,59.3683,59.2769,59.3409,44444.0
2021-11-02 13:50:00,64.92,64.99,64.91,64.93,53185.0,59.3409,59.4049,59.3317,59.35,53185.0
2021-11-02 13:55:00,64.94,64.96,64.86,64.87,26538.0,59.3591,59.3774,59.286,59.2952,26538.0
2021-11-02 14:00:00,64.88,64.98,64.81,64.81,50170.0,59.3043,59.3957,59.2403,59.2403,50170.0
2021-11-02 14:05:00,64.83,64.84,64.59,64.59,54331.0,59.2586,59.2677,59.0392,59.0392,54331.0
2021-11-02 14:10:00,64.59,64.61,64.5,64.53,38032.0,59.0392,59.0575,58.957,58.9844,38032.0
2021-11-02 14:15:00,64.54,64.57,64.52,64.57,29798.0,58.9935,59.0209,58.9752,59.0209,29798.0
2021-11-02 14:20:00,64.58,64.58,64.5,64.51,42286.0,59.0301,59.0301,58.957,58.9661,42286.0
2021-11-02 14:25:00,64.51,64.61,64.5,64.59,49693.0,58.9661,59.0575,58.957,59.0392,49693.0
2021-11-02 14:30:00,64.59,64.67,64.53,64.59,42106.0,59.0392,59.1124,58.9844,59.0392,42106.0
2021-11-02 14:35:00,64.59,64.63,64.57,64.62,39694.0,59.0392,59.0758,59.0209,59.0666,39694.0
2021-11-02 14:40:00,64.61,64.65,64.6,64.61,31572.0,59.0575,59.0941,59.0484,59.0575,31572.0
2021-11-02 14:45:00,64.6,64.65,64.54,64.64,62852.0,59.0484,59.0941,58.9935,59.0849,62852.0
2021-11-02 14:50:00,64.65,64.68,64.52,64.55,49233.0,59.0941,59.1215,58.9752,59.0027,49233.0
2021-11-02 14:55:00,64.55,64.65,64.5,64.64,57189.0,59.0027,59.0941,58.957,59.0849,57189.0
2021-11-02 15:00:00,64.65,64.75,64.63,64.72,65123.0,59.0941,59.1855,59.0758,59.1581,65123.0
2021-11-02 15:05:00,64.71,64.76,64.65,64.76,41651.0,59.1489,59.1946,59.0941,59.1946,41651.0
2021-11-02 15:10:00,64.75,64.81,64.7,64.72,45365.0,59.1855,59.2403,59.1398,59.1581,45365.0
2021-11-02 15:15:00,64.72,64.91,64.72,64.91,72675.0,59.1581,59.3317,59.1581,59.3317,72675.0
2021-11-02 15:20:00,64.9,64.96,64.8,64.93,81199.0,59.3226,59.3774,59.2312,59.35,81199.0
2021-11-02 15:25:00,64.93,65.02,64.91,65.02,57184.0,59.35,59.4323,59.3317,59.4323,57184.0
2021-11-02 15:30:00,65.02,65.04,64.96,64.98,58976.0,59.4323,59.4506,59.3774,59.3957,58976.0
2021-11-02 15:35:00,64.98,65.06,64.94,65.01,132732.0,59.3957,59.4688,59.3591,59.4231,132732.0
2021-11-02 15:40:00,65.01,65.04,64.84,64.87,77806.0,59.4231,59.4506,59.2677,59.2952,77806.0
2021-11-02 15:45:00,64.87,64.87,64.79,64.8,76077.0,59.2952,59.2952,59.222,59.2312,76077.0
2021-11-02 15:50:00,64.79,64.79,64.66,64.72,159051.0,59.222,59.222,59.1032,59.1581,159051.0
2021-11-02 15:55:00,64.72,64.74,64.63,64.64,424429.0,59.1581,59.1763,59.0758,59.0849,424429.0
2021-11-03 09:30:00,64.24,64.33,63.67,64.23,211365.0,58.7193,58.8016,58.1983,58.7102,211365.0
2021-11-03 09:35:00,64.28,64.29,63.62,63.71,98826.0,58.7559,58.765,58.1526,58.2349,98826.0
2021-11-03 09:40:00,63.68,63.73,63.38,63.7,118167.0,58.2074,58.2531,57.9332,58.2257,118167.0
2021-11-03 09:45:00,63.71,63.72,63.39,63.4,79819.0,58.2349,58.244,57.9424,57.9515,79819.0
2021-11-03 09:50:00,63.42,63.51,63.27,63.45,93826.0,57.9698,58.052,57.8327,57.9972,93826.0
2021-11-03 09:55:00,63.46,63.77,63.44,63.71,69117.0,58.0063,58.2897,57.9881,58.2349,69117.0
2021-11-03 10:00:00,63.71,63.71,63.33,63.42,79017.0,58.2349,58.2349,57.8875,57.9698,79017.0
2021-11-03 10:05:00,63.41,63.74,63.32,63.74,98968.0,57.9606,58.2623,57.8784,58.2623,98968.0
2021-11-03 10:10:00,63.75,63.97,63.68,63.91,81679.0,58.2714,58.4725,58.2074,58.4177,81679.0
2021-11-03 10:15:00,63.89,63.96,63.78,63.92,51580.0,58.3994,58.4634,58.2988,58.4268,51580.0
2021-11-03 10:20:00,63.91,64.04,63.87,64.0,48978.0,58.4177,58.5365,58.3811,58.4999,48978.0
2021-11-03 10:25:00,64.0,64.12,63.93,63.93,66090.0,58.4999,58.6096,58.4359,58.4359,66090.0
2021-11-03 10:30:00,63.9,63.92,63.69,63.92,73982.0,58.4085,58.4268,58.2166,58.4268,73982.0
2021-11-03 10:35:00,63.92,64.04,63.82,63.91,85059.0,58.4268,58.5365,58.3354,58.4177,85059.0
2021-11-03 10:40:00,63.9,64.08,63.87,64.07,66580.0,58.4085,58.5731,58.3811,58.5639,66580.0
2021-11-03 10:45:00,64.07,64.07,63.89,64.04,45732.0,58.5639,58.5639,58.3994,58.5365,45732.0
2021-11-03 10:50:00,64.05,64.06,63.9,63.97,66312.0,58.5456,58.5548,58.4085,58.4725,66312.0
2021-11-03 10:55:00,63.96,64.06,63.9,63.93,66167.0,58.4634,58.5548,58.4085,58.4359,66167.0
2021-11-03 11:00:00,63.93,64.03,63.89,63.89,49673.0,58.4359,58.5274,58.3994,58.3994,49673.0
2021-11-03 11:05:00,63.88,63.97,63.83,63.89,71276.0,58.3902,58.4725,58.3445,58.3994,71276.0
2021-11-03 11:10:00,63.89,64.0,63.82,63.94,113340.0,58.3994,58.4999,58.3354,58.4451,113340.0
2021-11-03 11:15:00,63.95,64.03,63.93,64.03,51182.0,58.4542,58.5274,58.4359,58.5274,51182.0
2021-11-03 11:20:00,64.02,64.05,63.94,63.97,115505.0,58.5182,58.5456,58.4451,58.4725,115505.0
2021-11-03 11:25:00,63.98,64.05,63.89,64.05,108529.0,58.4816,58.5456,58.3994,58.5456,108529.0
2021-11-03 11:30:00,64.05,64.18,64.04,64.05,44400.0,58.5456,58.6645,58.5365,58.5456,44400.0
2021-11-03 11:35:00,64.03,64.1,63.99,64.1,45301.0,58.5274,58.5913,58.4908,58.5913,45301.0
2021-11-03 11:40:00,64.09,64.1,64.02,64.04,32809.0,58.5822,58.5913,58.5182,58.5365,32809.0
2021-11-03 11:45:00,64.03,64.1,64.02,64.09,72468.0,58.5274,58.5913,58.5182,58.5822,72468.0
2021-11-03 11:50:00,64.1,64.23,63.98,64.21,76916.0,58.5913,58.7102,58.4816,58.6919,76916.0
2021-11-03 11:55:00,64.22,64.31,64.14,64.19,20307.0,58.701,58.7833,58.6279,58.6736,20307.0
2021-11-03 12:00:00,64.18,64.21,64.1,64.17,24518.0,58.6645,58.6919,58.5913,58.6553,24518.0
2021-11-03 12:05:00,64.16,64.16,64.03,64.07,35239.0,58.6462,58.6462,58.5274,58.5639,35239.0
2021-11-03 12:10:00,64.08,64.1,63.99,64.08,59446.0,58.5731,58.5913,58.4908,58.5731,59446.0
2021-11-03 12:15:00,64.09,64.12,64.03,64.11,29496.0,58.5822,58.6096,58.5274,58.6005,29496.0
2021-11-03 12:20:00,64.12,64.13,63.99,64.05,65669.0,58.6096,58.6188,58.4908,58.5456,65669.0
2021-11-03 12:25:00,64.06,64.06,63.71,63.75,39693.0,58.5548,58.5548,58.2349,58.2714,39693.0
2021-11-03 12:30:00,63.74,63.78,63.62,63.77,51609.0,58.2623,58.2988,58.1526,58.2897,51609.0
2021-11-03 12:35:00,63.77,63.77,63.66,63.67,38093.0,58.2897,58.2897,58.1892,58.1983,38093.0
2021-11-03 12:40:00,63.67,63.67,63.53,63.55,45241.0,58.1983,58.1983,58.0703,58.0886,45241.0
2021-11-03 12:45:00,63.56,63.57,63.5,63.55,41901.0,58.0977,58.1069,58.0429,58.0886,41901.0
2021-11-03 12:50:00,63.54,63.57,63.46,63.51,51688.0,58.0795,58.1069,58.0063,58.052,51688.0
2021-11-03 12:55:00,63.51,63.51,63.41,63.49,41799.0,58.052,58.052,57.9606,58.0338,41799.0
2021-11-03 13:00:00,63.49,63.57,63.46,63.53,29654.0,58.0338,58.1069,58.0063,58.0703,29654.0
2021-11-03 13:05:00,63.55,63.6,63.53,63.57,28725.0,58.0886,58.1343,58.0703,58.1069,28725.0
2021-11-03 13:10:00,63.57,63.58,63.5,63.54,25171.0,58.1069,58.116,58.0429,58.0795,25171.0
2021-11-03 13:15:00,63.54,63.58,63.48,63.51,30614.0,58.0795,58.116,58.0246,58.052,30614.0
2021-11-03 13:20:00,63.51,63.56,63.46,63.47,71843.0,58.052,58.0977,58.0063,58.0155,71843.0
2021-11-03 13:25:00,63.48,63.53,63.45,63.45,19020.0,58.0246,58.0703,57.9972,57.9972,19020.0
2021-11-03 13:30:00,63.46,63.46,63.34,63.37,30062.0,58.0063,58.0063,57.8967,57.9241,30062.0
2021-11-03 13:35:00,63.36,63.37,63.3,63.36,32545.0,57.9149,57.9241,57.8601,57.9149,32545.0
2021-11-03 13:40:00,63.37,63.37,63.32,63.32,19480.0,57.9241,57.9241,57.8784,57.8784,19480.0
2021-11-03 13:45:00,63.33,63.35,63.17,63.22,59048.0,57.8875,57.9058,57.7413,57.787,59048.0
2021-11-03 13:50:00,63.22,63.28,63.18,63.23,46541.0,57.787,57.8418,57.7504,57.7961,46541.0
2021-11-03 13:55:00,63.23,63.31,63.21,63.29,30383.0,57.7961,57.8692,57.7778,57.8509,30383.0
2021-11-03 14:00:00,63.29,63.65,63.25,63.59,52979.0,57.8509,58.18,57.8144,58.1252,52979.0
2021-11-03 14:05:00,63.6,63.63,63.56,63.63,27552.0,58.1343,58.1617,58.0977,58.1617,27552.0
2021-11-03 14:10:00,63.61,63.71,63.53,63.68,44984.0,58.1434,58.2349,58.0703,58.2074,44984.0
2021-11-03 14:15:00,63.7,63.78,63.67,63.77,23746.0,58.2257,58.2988,58.1983,58.2897,23746.0
2021-11-03 14:20:00,63.77,63.77,63.67,63.67,29177.0,58.2897,58.2897,58.1983,58.1983,29177.0
2021-11-03 14:25:00,63.69,63.71,63.57,63.57,27583.0,58.2166,58.2349,58.1069,58.1069,27583.0
2021-11-03 14:30:00,63.57,63.64,63.54,63.63,34862.0,58.1069,58.1709,58.0795,58.1617,34862.0
2021-11-03 14:35:00,63.64,63.7,63.54,63.55,29271.0,58.1709,58.2257,58.0795,58.0886,29271.0
2021-11-03 14:40:00,63.56,63.72,63.56,63.68,59030.0,58.0977,58.244,58.0977,58.2074,59030.0
2021-11-03 14:45:00,63.67,63.85,63.65,63.85,40189.0,58.1983,58.3628,58.18,58.3628,40189.0
2021-11-03 14:50:00,63.84,63.84,63.74,63.76,35251.0,58.3537,58.3537,58.2623,58.2806,35251.0
2021-11-03 14:55:00,63.76,63.78,63.59,63.6,36385.0,58.2806,58.2988,58.1252,58.1343,36385.0
2021-11-03 15:00:00,63.61,63.75,63.6,63.74,47227.0,58.1434,58.2714,58.1343,58.2623,47227.0
2021-11-03 15:05:00,63.74,63.86,63.73,63.85,29650.0,58.2623,58.372,58.2531,58.3628,29650.0
2021-11-03 15:10:00,63.85,63.98,63.84,63.97,42686.0,58.3628,58.4816,58.3537,58.4725,42686.0
2021-11-03 15:15:00,63.97,64.06,63.95,64.04,39675.0,58.4725,58.5548,58.4542,58.5365,39675.0
2021-11-03 15:20:00,64.04,64.06,63.94,63.98,53136.0,58.5365,58.5548,58.4451,58.4816,53136.0
2021-11-03 15:25:00,63.98,64.02,63.92,64.01,63249.0,58.4816,58.5182,58.4268,58.5091,63249.0
2021-11-03 15:30:00,64.01,64.03,63.86,63.87,74129.0,58.5091,58.5274,58.372,58.3811,74129.0
2021-11-03 15:35:00,63.87,63.9,63.7,63.74,83866.0,58.3811,58.4085,58.2257,58.2623,83866.0
2021-11-03 15:40:00,63.74,63.76,63.62,63.68,68125.0,58.2623,58.2806,58.1526,58.2074,68125.0
2021-11-03 15:45:00,63.68,63.71,63.58,63.61,135772.0,58.2074,58.2349,58.116,58.1434,135772.0
2021-11-03 15:50:00,63.62,63.7,63.58,63.63,245028.0,58.1526,58.2257,58.116,58.1617,245028.0
2021-11-03 15:55:00,63.62,63.84,63.59,63.69,597367.0,58.1526,58.3537,58.1252,58.2166,597367.0
2021-11-04 09:30:00,64.44,64.52,63.91,63.93,133648.0,58.9021,58.9752,58.4177,58.4359,133648.0
2021-11-04 09:35:00,63.95,63.97,63.45,63.49,69150.0,58.4542,58.4725,57.9972,58.0338,69150.0
2021-11-04 09:40:00,63.49,63.82,63.44,63.66,80039.0,58.0338,58.3354,57.9881,58.1892,80039.0
2021-11-04 09:45:00,63.64,63.65,63.32,63.34,95579.0,58.1709,58.18,57.8784,57.8967,95579.0
2021-11-04 09:50:00,63.32,63.42,63.26,63.29,53587.0,57.8784,57.9698,57.8235,57.8509,53587.0
2021-11-04 09:55:00,63.3,63.37,63.21,63.24,63163.0,57.8601,57.9241,57.7778,57.8052,63163.0
2021-11-04 10:00:00,63.25,63.46,63.21,63.21,75028.0,57.8144,58.0063,57.7778,57.7778,75028.0
2021-11-04 10:05:00,63.21,63.3,63.1,63.22,41117.0,57.7778,57.8601,57.6773,57.787,41117.0
2021-11-04 10:10:00,63.22,63.27,63.06,63.07,37289.0,57.787,57.8327,57.6407,57.6499,37289.0
2021-11-04 10:15:00,63.05,63.1,62.69,62.74,101700.0,57.6316,57.6773,57.3025,57.3482,101700.0
2021-11-04 10:20:00,62.72,62.81,62.65,62.78,57436.0,57.3299,57.4122,57.2659,57.3848,57436.0
2021-11-04 10:25:00,62.78,62.81,62.51,62.6,68739.0,57.3848,57.4122,57.138,57.2202,68739.0
2021-11-04 10:30:00,62.62,62.71,62.59,62.67,80370.0,57.2385,57.3208,57.2111,57.2842,80370.0
2021-11-04 10:35:00,62.66,62.81,62.55,62.76,119597.0,57.2751,57.4122,57.1745,57.3665,119597.0
2021-11-04 10:40:00,62.74,62.79,62.67,62.76,94342.0,57.3482,57.3939,57.2842,57.3665,94342.0
2021-11-04 10:45:00,62.76,62.87,62.71,62.72,58648.0,57.3665,57.467,57.3208,57.3299,58648.0
2021-11-04 10:50:00,62.71,62.76,62.69,62.7,75567.0,57.3208,57.3665,57.3025,57.3117,75567.0
2021-11-04 10:55:00,62.7,62.75,62.64,62.73,54685.0,57.3117,57.3574,57.2568,57.3391,54685.0
2021-11-04 11:00:00,62.71,62.72,62.62,62.63,67036.0,57.3208,57.3299,57.2385,57.2477,67036.0
2021-11-04 11:05:00,62.63,62.72,62.62,62.69,91781.0,57.2477,57.3299,57.2385,57.3025,91781.0
2021-11-04 11:10:00,62.68,62.77,62.63,62.66,268487.0,57.2934,57.3756,57.2477,57.2751,268487.0
2021-11-04 11:15:00,62.67,62.69,62.43,62.52,77438.0,57.2842,57.3025,57.0649,57.1471,77438.0
2021-11-04 11:20:00,62.5,62.51,62.38,62.43,40702.0,57.1288,57.138,57.0192,57.0649,40702.0
2021-11-04 11:25:00,62.43,62.45,62.31,62.44,160496.0,57.0649,57.0831,56.9552,57.074,160496.0
2021-11-04 11:30:00,62.43,62.54,62.42,62.48,55179.0,57.0649,57.1654,57.0557,57.1106,55179.0
2021-11-04 11:35:00,62.47,62.82,62.46,62.81,67074.0,57.1014,57.4213,57.0923,57.4122,67074.0
2021-11-04 11:40:00,62.82,62.83,62.68,62.75,54894.0,57.4213,57.4305,57.2934,57.3574,54894.0
2021-11-04 11:45:00,62.75,62.77,62.62,62.67,44462.0,57.3574,57.3756,57.2385,57.2842,44462.0
2021-11-04 11:50:00,62.67,62.84,62.62,62.83,51534.0,57.2842,57.4396,57.2385,57.4305,51534.0
2021-11-04 11:55:00,62.84,63.0,62.84,62.96,39623.0,57.4396,57.5859,57.4396,57.5493,39623.0
2021-11-04 12:00:00,62.97,63.15,62.96,63.13,72117.0,57.5584,57.723,57.5493,57.7047,72117.0
2021-11-04 12:05:00,63.12,63.21,63.08,63.16,43205.0,57.6956,57.7778,57.659,57.7321,43205.0
2021-11-04 12:10:00,63.16,63.16,63.04,63.05,54620.0,57.7321,57.7321,57.6224,57.6316,54620.0
2021-11-04 12:15:00,63.05,63.06,62.94,63.06,43810.0,57.6316,57.6407,57.531,57.6407,43810.0
2021-11-04 12:20:00,63.06,63.07,62.98,63.0,67617.0,57.6407,57.6499,57.5676,57.5859,67617.0
2021-11-04 12:25:00,62.99,63.11,62.96,62.98,39721.0,57.5767,57.6864,57.5493,57.5676,39721.0
2021-11-04 12:30:00,62.98,63.02,62.94,63.02,38748.0,57.5676,57.6042,57.531,57.6042,38748.0
2021-11-04 12:35:00,63.01,63.11,62.93,63.06,65982.0,57.595,57.6864,57.5219,57.6407,65982.0
2021-11-04 12:40:00,63.06,63.16,63.06,63.16,130782.0,57.6407,57.7321,57.6407,57.7321,130782.0
2021-11-04 12:45:00,63.16,63.2,63.07,63.14,95613.0,57.7321,57.7687,57.6499,57.7138,95613.0
2021-11-04 12:50:00,63.15,63.52,63.14,63.27,379554.0,57.723,58.0612,57.7138,57.8327,379554.0
2021-11-04 12:55:00,63.27,63.29,63.09,63.13,82766.0,57.8327,57.8509,57.6681,57.7047,82766.0
2021-11-04 13:00:00,63.13,63.13,62.99,63.02,73680.0,57.7047,57.7047,57.5767,57.6042,73680.0
2021-11-04 13:05:00,63.02,63.19,63.0,63.17,57663.0,57.6042,57.7595,57.5859,57.7413,57663.0
2021-11-04 13:10:00,63.18,63.25,63.14,63.14,48447.0,57.7504,57.8144,57.7138,57.7138,48447.0
2021-11-04 13:15:00,63.13,63.2,63.12,63.14,42167.0,57.7047,57.7687,57.6956,57.7138,42167.0
2021-11-04 13:20:00,63.14,63.25,63.13,63.25,35669.0,57.7138,57.8144,57.7047,57.8144,35669.0
2021-11-04 13:25:00,63.24,63.28,63.19,63.28,33400.0,57.8052,57.8418,57.7595,57.8418,33400.0
2021-11-04 13:30:00,63.28,63.29,63.12,63.16,52385.0,57.8418,57.8509,57.6956,57.7321,52385.0
2021-11-04 13:35:00,63.15,63.17,63.08,63.11,42409.0,57.723,57.7413,57.659,57.6864,42409.0
2021-11-04 13:40:00,63.1,63.24,63.08,63.2,27586.0,57.6773,57.8052,57.659,57.7687,27586.0
2021-11-04 13:45:00,63.2,63.21,63.15,63.17,55553.0,57.7687,57.7778,57.723,57.7413,55553.0
2021-11-04 13:50:00,63.19,63.27,63.19,63.26,43843.0,57.7595,57.8327,57.7595,57.8235,43843.0
2021-11-04 13:55:00,63.27,63.27,63.17,63.21,37132.0,57.8327,57.8327,57.7413,57.7778,37132.0
2021-11-04 14:00:00,63.21,63.28,63.2,63.28,39916.0,57.7778,57.8418,57.7687,57.8418,39916.0
2021-11-04 14:05:00,63.28,63.32,63.23,63.3,46150.0,57.8418,57.8784,57.7961,57.8601,46150.0
2021-11-04 14:10:00,63.3,63.31,63.23,63.25,64630.0,57.8601,57.8692,57.7961,57.8144,64630.0
2021-11-04 14:15:00,63.25,63.27,63.16,63.26,54999.0,57.8144,57.8327,57.7321,57.8235,54999.0
2021-11-04 14:20:00,63.26,63.27,63.13,63.14,48725.0,57.8235,57.8327,57.7047,57.7138,48725.0
2021-11-04 14:25:00,63.14,63.24,63.07,63.22,45612.0,57.7138,57.8052,57.6499,57.787,45612.0
2021-11-04 14:30:00,63.22,63.22,63.1,63.16,68474.0,57.787,57.787,57.6773,57.7321,68474.0
2021-11-04 14:35:00,63.17,63.24,63.17,63.2,39040.0,57.7413,57.8052,57.7413,57.7687,39040.0
2021-11-04 14:40:00,63.21,63.31,63.2,63.3,55703.0,57.7778,57.8692,57.7687,57.8601,55703.0
2021-11-04 14:45:00,63.3,63.31,63.23,63.27,55388.0,57.8601,57.8692,57.7961,57.8327,55388.0
2021-11-04 14:50:00,63.28,63.29,63.24,63.26,59798.0,57.8418,57.8509,57.8052,57.8235,59798.0
2021-11-04 14:55:00,63.25,63.27,63.23,63.26,42880.0,57.8144,57.8327,57.7961,57.8235,42880.0
2021-11-04 15:00:00,63.25,63.28,63.16,63.18,53692.0,57.8144,57.8418,57.7321,57.7504,53692.0
2021-11-04 15:05:00,63.18,63.21,63.13,63.2,58109.0,57.7504,57.7778,57.7047,57.7687,58109.0
2021-11-04 15:10:00,63.2,63.32,63.2,63.3,56540.0,57.7687,57.8784,57.7687,57.8601,56540.0
2021-11-04 15:15:00,63.3,63.37,63.3,63.36,55507.0,57.8601,57.9241,57.8601,57.9149,55507.0
2021-11-04 15:20:00,63.35,63.6,63.35,63.59,114631.0,57.9058,58.1343,57.9058,58.1252,114631.0
2021-11-04 15:25:00,63.58,63.58,63.5,63.52,42824.0,58.116,58.116,58.0429,58.0612,42824.0
2021-11-04 15:30:00,63.52,63.57,63.49,63.57,58373.0,58.0612,58.1069,58.0338,58.1069,58373.0
2021-11-04 15:35:00,63.58,63.6,63.53,63.55,74476.0,58.116,58.1343,58.0703,58.0886,74476.0
2021-11-04 15:40:00,63.55,63.55,63.46,63.49,87218.0,58.0886,58.0886,58.0063,58.0338,87218.0
2021-11-04 15:45:00,63.49,63.55,63.45,63.46,118833.0,58.0338,58.0886,57.9972,58.0063,118833.0
2021-11-04 15:50:00,63.46,63.5,63.35,63.38,172914.0,58.0063,58.0429,57.9058,57.9332,172914.0
2021-11-04 15:55:00,63.39,63.61,63.38,63.59,378130.0,57.9424,58.1434,57.9332,58.1252,378130.0
2021-11-05 09:30:00,64.73,64.9,64.4,64.85,153024.0,59.1672,59.3226,58.8656,59.2769,153024.0
2021-11-05 09:35:00,64.85,64.92,64.59,64.66,45004.0,59.2769,59.3409,59.0392,59.1032,45004.0
2021-11-05 09:40:00,64.65,64.95,64.58,64.77,66637.0,59.0941,59.3683,59.0301,59.2038,66637.0
2021-11-05 09:45:00,64.81,64.82,64.55,64.75,85147.0,59.2403,59.2495,59.0027,59.1855,85147.0
2021-11-05 09:50:00,64.73,64.76,64.32,64.34,63498.0,59.1672,59.1946,58.7924,58.8107,63498.0
2021-11-05 09:55:00,64.33,64.45,64.21,64.26,33035.0,58.8016,58.9113,58.6919,58.7376,33035.0
2021-11-05 10:00:00,64.25,64.5,64.21,64.43,53909.0,58.7284,58.957,58.6919,58.893,53909.0
2021-11-05 10:05:00,64.43,64.44,64.27,64.33,30241.0,58.893,58.9021,58.7467,58.8016,30241.0
2021-11-05 10:10:00,64.33,64.48,64.29,64.46,49313.0,58.8016,58.9387,58.765,58.9204,49313.0
2021-11-05 10:15:00,64.47,64.61,64.46,64.52,70985.0,58.9295,59.0575,58.9204,58.9752,70985.0
2021-11-05 10:20:00,64.53,64.61,64.47,64.57,59160.0,58.9844,59.0575,58.9295,59.0209,59160.0
2021-11-05 10:25:00,64.6,64.64,64.46,64.47,47458.0,59.0484,59.0849,58.9204,58.9295,47458.0
2021-11-05 10:30:00,64.47,64.49,64.29,64.32,44214.0,58.9295,58.9478,58.765,58.7924,44214.0
2021-11-05 10:35:00,64.33,64.46,64.21,64.21,45986.0,58.8016,58.9204,58.6919,58.6919,45986.0
2021-11-05 10:40:00,64.21,64.33,64.13,64.31,43994.0,58.6919,58.8016,58.6188,58.7833,43994.0
2021-11-05 10:45:00,64.32,64.56,64.28,64.56,36091.0,58.7924,59.0118,58.7559,59.0118,36091.0
2021-11-05 10:50:00,64.57,64.68,64.43,64.43,38769.0,59.0209,59.1215,58.893,58.893,38769.0
2021-11-05 10:55:00,64.43,64.57,64.41,64.55,30869.0,58.893,59.0209,58.8747,59.0027,30869.0
2021-11-05 11:00:00,64.55,64.69,64.48,64.64,43738.0,59.0027,59.1306,58.9387,59.0849,43738.0
2021-11-05 11:05:00,64.66,64.74,64.59,64.69,29952.0,59.1032,59.1763,59.0392,59.1306,29952.0
2021-11-05 11:10:00,64.7,64.72,64.68,64.69,25390.0,59.1398,59.1581,59.1215,59.1306,25390.0
2021-11-05 11:15:00,64.7,64.77,64.67,64.75,53507.0,59.1398,59.2038,59.1124,59.1855,53507.0
2021-11-05 11:20:00,64.75,64.77,64.64,64.73,43899.0,59.1855,59.2038,59.0849,59.1672,43899.0
2021-11-05 11:25:00,64.73,64.77,64.67,64.77,33310.0,59.1672,59.2038,59.1124,59.2038,33310.0
2021-11-05 11:30:00,64.77,64.81,64.69,64.71,47405.0,59.2038,59.2403,59.1306,59.1489,47405.0
2021-11-05 11:35:00,64.72,64.77,64.71,64.76,45048.0,59.1581,59.2038,59.1489,59.1946,45048.0
2021-11-05 11:40:00,64.75,64.81,64.57,64.66,62115.0,59.1855,59.2403,59.0209,59.1032,62115.0
2021-11-05 11:45:00,64.66,64.69,64.62,64.64,75534.0,59.1032,59.1306,59.0666,59.0849,75534.0
2021-11-05 11:50:00,64.64,64.76,64.61,64.62,109946.0,59.0849,59.1946,59.0575,59.0666,109946.0
2021-11-05 11:55:00,64.62,64.68,64.6,64.62,96701.0,59.0666,59.1215,59.0484,59.0666,96701.0
2021-11-05 12:00:00,64.62,64.78,64.62,64.74,65077.0,59.0666,59.2129,59.0666,59.1763,65077.0
2021-11-05 12:05:00,64.73,64.91,64.7,64.91,69889.0,59.1672,59.3317,59.1398,59.3317,69889.0
2021-11-05 12:10:00,64.9,64.91,64.81,64.89,44171.0,59.3226,59.3317,59.2403,59.3134,44171.0
2021-11-05 12:15:00,64.89,64.94,64.86,64.86,50378.0,59.3134,59.3591,59.286,59.286,50378.0
2021-11-05 12:20:00,64.87,64.95,64.86,64.87,30360.0,59.2952,59.3683,59.286,59.2952,30360.0
2021-11-05 12:25:00,64.86,64.92,64.82,64.89,46107.0,59.286,59.3409,59.2495,59.3134,46107.0
2021-11-05 12:30:00,64.89,64.92,64.83,64.84,28398.0,59.3134,59.3409,59.2586,59.2677,28398.0
2021-11-05 12:35:00,64.84,66.04,64.83,65.99,1000632.0,59.2677,60.3646,59.2586,60.3189,1000632.0
2021-11-05 12:40:00,65.98,66.02,65.79,65.82,306114.0,60.3098,60.3463,60.1361,60.1635,306114.0
2021-11-05 12:45:00,65.82,65.85,65.75,65.83,119646.0,60.1635,60.1909,60.0995,60.1727,119646.0
2021-11-05 12:50:00,65.82,65.92,65.81,65.87,138147.0,60.1635,60.2549,60.1544,60.2092,138147.0
2021-11-05 12:55:00,65.87,65.92,65.86,65.9,62035.0,60.2092,60.2549,60.2001,60.2366,62035.0
2021-11-05 13:00:00,65.9,65.95,65.76,65.77,124593.0,60.2366,60.2824,60.1087,60.1178,124593.0
2021-11-05 13:05:00,65.77,65.85,65.71,65.75,96781.0,60.1178,60.1909,60.063,60.0995,96781.0
2021-11-05 13:10:00,65.73,65.77,65.61,65.66,68652.0,60.0813,60.1178,59.9716,60.0173,68652.0
2021-11-05 13:15:00,65.65,65.67,65.56,65.63,45189.0,60.0081,60.0264,59.9259,59.9899,45189.0
2021-11-05 13:20:00,65.62,65.67,65.57,65.58,42960.0,59.9807,60.0264,59.935,59.9441,42960.0
2021-11-05 13:25:00,65.58,65.58,65.37,65.39,73255.0,59.9441,59.9441,59.7522,59.7705,73255.0
2021-11-05 13:30:00,65.38,65.59,65.37,65.53,42285.0,59.7613,59.9533,59.7522,59.8984,42285.0
2021-11-05 13:35:00,65.53,65.58,65.5,65.53,22885.0,59.8984,59.9441,59.871,59.8984,22885.0
2021-11-05 13:40:00,65.53,65.54,65.39,65.4,30793.0,59.8984,59.9076,59.7705,59.7796,30793.0
2021-11-05 13:45:00,65.38,65.43,65.27,65.39,83350.0,59.7613,59.807,59.6608,59.7705,83350.0
2021-11-05 13:50:00,65.38,65.54,65.34,65.51,33089.0,59.7613,59.9076,59.7248,59.8802,33089.0
2021-11-05 13:55:00,65.51,65.58,65.49,65.55,29929.0,59.8802,59.9441,59.8619,59.9167,29929.0
2021-11-05 14:00:00,65.55,65.71,65.49,65.69,45326.0,59.9167,60.063,59.8619,60.0447,45326.0
2021-11-05 14:05:00,65.69,65.77,65.67,65.73,38519.0,60.0447,60.1178,60.0264,60.0813,38519.0
2021-11-05 14:10:00,65.73,65.81,65.71,65.8,29005.0,60.0813,60.1544,60.063,60.1452,29005.0
2021-11-05 14:15:00,65.8,65.87,65.72,65.73,53673.0,60.1452,60.2092,60.0721,60.0813,53673.0
2021-11-05 14:20:00,65.73,65.76,65.66,65.67,38407.0,60.0813,60.1087,60.0173,60.0264,38407.0
2021-11-05 14:25:00,65.66,65.69,65.54,65.62,44083.0,60.0173,60.0447,59.9076,59.9807,44083.0
2021-11-05 14:30:00,65.61,65.63,65.52,65.57,24225.0,59.9716,59.9899,59.8893,59.935,24225.0
2021-11-05 14:35:00,65.57,65.72,65.55,65.7,44804.0,59.935,60.0721,59.9167,60.0538,44804.0
2021-11-05 14:40:00,65.71,65.72,65.62,65.65,26562.0,60.063,60.0721,59.9807,60.0081,26562.0
2021-11-05 14:45:00,65.65,65.73,65.65,65.71,51030.0,60.0081,60.0813,60.0081,60.063,51030.0
2021-11-05 14:50:00,65.71,65.83,65.71,65.8,38285.0,60.063,60.1727,60.063,60.1452,38285.0
2021-11-05 14:55:00,65.81,65.9,65.81,65.89,37016.0,60.1544,60.2366,60.1544,60.2275,37016.0
2021-11-05 15:00:00,65.9,65.9,65.67,65.68,41244.0,60.2366,60.2366,60.0264,60.0356,41244.0
2021-11-05 15:05:00,65.69,65.81,65.68,65.81,24472.0,60.0447,60.1544,60.0356,60.1544,24472.0
2021-11-05 15:10:00,65.81,65.93,65.8,65.93,48258.0,60.1544,60.2641,60.1452,60.2641,48258.0
2021-11-05 15:15:00,65.93,66.01,65.86,65.98,79479.0,60.2641,60.3372,60.2001,60.3098,79479.0
2021-11-05 15:20:00,65.97,66.05,65.86,65.89,60528.0,60.3006,60.3738,60.2001,60.2275,60528.0
2021-11-05 15:25:00,65.88,65.94,65.75,65.78,42932.0,60.2184,60.2732,60.0995,60.127,42932.0
2021-11-05 15:30:00,65.78,65.86,65.78,65.83,58521.0,60.127,60.2001,60.127,60.1727,58521.0
2021-11-05 15:35:00,65.83,65.88,65.8,65.83,75495.0,60.1727,60.2184,60.1452,60.1727,75495.0
2021-11-05 15:40:00,65.83,65.91,65.71,65.77,87351.0,60.1727,60.2458,60.063,60.1178,87351.0
2021-11-05 15:45:00,65.76,65.76,65.66,65.69,95946.0,60.1087,60.1087,60.0173,60.0447,95946.0
2021-11-05 15:50:00,65.69,65.76,65.68,65.72,183285.0,60.0447,60.1087,60.0356,60.0721,183285.0
2021-11-05 15:55:00,65.73,65.88,65.65,65.81,669393.0,60.0813,60.2184,60.0081,60.1544,669393.0
2021-11-08 09:30:00,66.45,66.85,66.35,66.72,130604.0,60.7394,61.105,60.648,60.9862,130604.0
2021-11-08 09:35:00,66.74,66.78,66.42,66.66,58436.0,61.0045,61.041,60.712,60.9313,58436.0
2021-11-08 09:40:00,66.65,66.82,66.55,66.73,58835.0,60.9222,61.0776,60.8308,60.9953,58835.0
2021-11-08 09:45:00,66.74,66.99,66.64,66.94,68675.0,61.0045,61.233,60.9131,61.1873,68675.0
2021-11-08 09:50:00,66.95,67.09,66.93,66.98,56424.0,61.1964,61.3244,61.1781,61.2238,56424.0
2021-11-08 09:55:00,66.97,67.02,66.64,66.73,84277.0,61.2147,61.2604,60.9131,60.9953,84277.0
2021-11-08 10:00:00,66.74,66.92,66.68,66.78,52761.0,61.0045,61.169,60.9496,61.041,52761.0
2021-11-08 10:05:00,66.79,67.09,66.76,67.05,34629.0,61.0502,61.3244,61.0227,61.2878,34629.0
2021-11-08 10:10:00,67.05,67.05,66.87,66.92,28657.0,61.2878,61.2878,61.1233,61.169,28657.0
2021-11-08 10:15:00,66.9,67.09,66.86,67.05,40550.0,61.1507,61.3244,61.1141,61.2878,40550.0
2021-11-08 10:20:00,67.07,67.08,66.95,67.01,24899.0,61.3061,61.3152,61.1964,61.2513,24899.0
2021-11-08 10:25:00,67.0,67.1,66.85,66.85,44134.0,61.2421,61.3335,61.105,61.105,44134.0
2021-11-08 10:30:00,66.85,66.86,66.66,66.76,40524.0,61.105,61.1141,60.9313,61.0227,40524.0
2021-11-08 10:35:00,66.77,66.89,66.73,66.78,62044.0,61.0319,61.1416,60.9953,61.041,62044.0
2021-11-08 10:40:00,66.79,66.82,66.58,66.69,58549.0,61.0502,61.0776,60.8582,60.9588,58549.0
2021-11-08 10:45:00,66.69,66.73,66.52,66.62,36099.0,60.9588,60.9953,60.8034,60.8948,36099.0
2021-11-08 10:50:00,66.61,66.7,66.52,66.59,56901.0,60.8856,60.9679,60.8034,60.8674,56901.0
2021-11-08 10:55:00,66.58,66.59,66.39,66.42,56760.0,60.8582,60.8674,60.6845,60.712,56760.0
2021-11-08 11:00:00,66.42,66.56,66.41,66.45,38009.0,60.712,60.8399,60.7028,60.7394,38009.0
2021-11-08 11:05:00,66.46,66.52,66.3,66.37,35104.0,60.7485,60.8034,60.6023,60.6663,35104.0
2021-11-08 11:10:00,66.38,66.54,66.37,66.45,36499.0,60.6754,60.8216,60.6663,60.7394,36499.0
2021-11-08 11:15:00,66.45,66.49,66.37,66.48,44920.0,60.7394,60.7759,60.6663,60.7668,44920.0
2021-11-08 11:20:00,66.47,66.47,66.37,66.43,31508.0,60.7577,60.7577,60.6663,60.7211,31508.0
2021-11-08 11:25:00,66.43,66.46,66.36,66.37,38563.0,60.7211,60.7485,60.6571,60.6663,38563.0
2021-11-08 11:30:00,66.36,66.45,66.35,66.37,49941.0,60.6571,60.7394,60.648,60.6663,49941.0
2021-11-08 11:35:00,66.37,66.46,66.36,66.42,24477.0,60.6663,60.7485,60.6571,60.712,24477.0
2021-11-08 11:40:00,66.43,66.52,66.42,66.52,36104.0,60.7211,60.8034,60.712,60.8034,36104.0
2021-11-08 11:45:00,66.52,66.53,66.4,66.41,31411.0,60.8034,60.8125,60.6937,60.7028,31411.0
2021-11-08 11:50:00,66.41,66.41,66.32,66.35,28238.0,60.7028,60.7028,60.6206,60.648,28238.0
2021-11-08 11:55:00,66.35,66.45,66.31,66.45,29622.0,60.648,60.7394,60.6114,60.7394,29622.0
2021-11-08 12:00:00,66.44,66.52,66.32,66.33,60628.0,60.7302,60.8034,60.6206,60.6297,60628.0
2021-11-08 12:05:00,66.32,66.44,66.31,66.34,34531.0,60.6206,60.7302,60.6114,60.6388,34531.0
2021-11-08 12:10:00,66.33,66.35,66.21,66.21,24096.0,60.6297,60.648,60.52,60.52,24096.0
2021-11-08 12:15:00,66.22,66.23,66.11,66.14,32572.0,60.5291,60.5383,60.4286,60.456,32572.0
2021-11-08 12:20:00,66.14,66.29,66.13,66.28,43423.0,60.456,60.5931,60.4469,60.584,43423.0
2021-11-08 12:25:00,66.28,66.38,66.27,66.33,30985.0,60.584,60.6754,60.5749,60.6297,30985.0
2021-11-08 12:30:00,66.33,66.37,66.25,66.27,41074.0,60.6297,60.6663,60.5566,60.5749,41074.0
2021-11-08 12:35:00,66.27,66.28,66.2,66.2,30681.0,60.5749,60.584,60.5109,60.5109,30681.0
2021-11-08 12:40:00,66.2,66.21,66.12,66.17,24219.0,60.5109,60.52,60.4377,60.4834,24219.0
2021-11-08 12:45:00,66.17,66.24,66.13,66.17,28756.0,60.4834,60.5474,60.4469,60.4834,28756.0
2021-11-08 12:50:00,66.17,66.17,66.05,66.09,46889.0,60.4834,60.4834,60.3738,60.4103,46889.0
2021-11-08 12:55:00,66.08,66.15,66.05,66.11,28505.0,60.4012,60.4652,60.3738,60.4286,28505.0
2021-11-08 13:00:00,66.12,66.12,66.02,66.02,32435.0,60.4377,60.4377,60.3463,60.3463,32435.0
2021-11-08 13:05:00,66.03,66.04,65.89,65.9,49817.0,60.3555,60.3646,60.2275,60.2366,49817.0
2021-11-08 13:10:00,65.9,65.92,65.8,65.82,30294.0,60.2366,60.2549,60.1452,60.1635,30294.0
2021-11-08 13:15:00,65.81,65.89,65.81,65.84,36166.0,60.1544,60.2275,60.1544,60.1818,36166.0
2021-11-08 13:20:00,65.84,65.91,65.83,65.91,26461.0,60.1818,60.2458,60.1727,60.2458,26461.0
2021-11-08 13:25:00,65.92,66.01,65.91,65.92,76268.0,60.2549,60.3372,60.2458,60.2549,76268.0
2021-11-08 13:30:00,65.92,65.98,65.86,65.86,86319.0,60.2549,60.3098,60.2001,60.2001,86319.0
2021-11-08 13:35:00,65.87,65.91,65.81,65.87,37375.0,60.2092,60.2458,60.1544,60.2092,37375.0
2021-11-08 13:40:00,65.87,65.88,65.76,65.77,28379.0,60.2092,60.2184,60.1087,60.1178,28379.0
2021-11-08 13:45:00,65.77,65.77,65.66,65.68,54764.0,60.1178,60.1178,60.0173,60.0356,54764.0
2021-11-08 13:50:00,65.65,65.7,65.63,65.69,21982.0,60.0081,60.0538,59.9899,60.0447,21982.0
2021-11-08 13:55:00,65.69,65.77,65.66,65.75,21634.0,60.0447,60.1178,60.0173,60.0995,21634.0
2021-11-08 14:00:00,65.77,65.91,65.77,65.88,49372.0,60.1178,60.2458,60.1178,60.2184,49372.0
2021-11-08 14:05:00,65.87,65.99,65.85,65.96,27066.0,60.2092,60.3189,60.1909,60.2915,27066.0
2021-11-08 14:10:00,65.95,65.96,65.82,65.86,52747.0,60.2824,60.2915,60.1635,60.2001,52747.0
2021-11-08 14:15:00,65.87,65.96,65.86,65.9,50530.0,60.2092,60.2915,60.2001,60.2366,50530.0
2021-11-08 14:20:00,65.9,65.97,65.86,65.97,17545.0,60.2366,60.3006,60.2001,60.3006,17545.0
2021-11-08 14:25:00,65.98,66.14,65.96,66.13,50606.0,60.3098,60.456,60.2915,60.4469,50606.0
2021-11-08 14:30:00,66.12,66.21,66.1,66.13,57091.0,60.4377,60.52,60.4195,60.4469,57091.0
2021-11-08 14:35:00,66.14,66.16,66.1,66.11,20811.0,60.456,60.4743,60.4195,60.4286,20811.0
2021-11-08 14:40:00,66.11,66.12,66.06,66.1,23935.0,60.4286,60.4377,60.3829,60.4195,23935.0
2021-11-08 14:45:00,66.09,66.15,66.01,66.06,22440.0,60.4103,60.4652,60.3372,60.3829,22440.0
2021-11-08 14:50:00,66.07,66.11,66.07,66.08,23984.0,60.392,60.4286,60.392,60.4012,23984.0
2021-11-08 14:55:00,66.09,66.16,66.05,66.16,24750.0,60.4103,60.4743,60.3738,60.4743,24750.0
2021-11-08 15:00:00,66.16,66.18,66.15,66.17,21934.0,60.4743,60.4926,60.4652,60.4834,21934.0
2021-11-08 15:05:00,66.17,66.18,66.01,66.06,33847.0,60.4834,60.4926,60.3372,60.3829,33847.0
2021-11-08 15:10:00,66.06,66.06,65.94,65.99,43625.0,60.3829,60.3829,60.2732,60.3189,43625.0
2021-11-08 15:15:00,66.0,66.01,65.97,66.0,30622.0,60.3281,60.3372,60.3006,60.3281,30622.0
2021-11-08 15:20:00,66.0,66.01,65.89,65.89,39124.0,60.3281,60.3372,60.2275,60.2275,39124.0
2021-11-08 15:25:00,65.89,65.9,65.84,65.9,56443.0,60.2275,60.2366,60.1818,60.2366,56443.0
2021-11-08 15:30:00,65.9,65.93,65.89,65.92,49244.0,60.2366,60.2641,60.2275,60.2549,49244.0
2021-11-08 15:35:00,65.91,66.01,65.9,65.98,67815.0,60.2458,60.3372,60.2366,60.3098,67815.0
2021-11-08 15:40:00,65.98,65.98,65.84,65.84,41856.0,60.3098,60.3098,60.1818,60.1818,41856.0
2021-11-08 15:45:00,65.84,65.85,65.75,65.75,48177.0,60.1818,60.1909,60.0995,60.0995,48177.0
2021-11-08 15:50:00,65.75,65.82,65.7,65.72,96180.0,60.0995,60.1635,60.0538,60.0721,96180.0
2021-11-08 15:55:00,65.73,65.8,65.66,65.67,225462.0,60.0813,60.1452,60.0173,60.0264,225462.0
2021-11-09 09:30:00,65.71,66.69,65.71,66.65,173995.0,60.063,60.9588,60.063,60.9222,173995.0
2021-11-09 09:35:00,66.65,66.78,66.26,66.34,70743.0,60.9222,61.041,60.5657,60.6388,70743.0
2021-11-09 09:40:00,66.33,66.39,66.07,66.08,63448.0,60.6297,60.6845,60.392,60.4012,63448.0
2021-11-09 09:45:00,66.09,66.18,65.92,65.96,42814.0,60.4103,60.4926,60.2549,60.2915,42814.0
2021-11-09 09:50:00,65.99,66.25,65.9,65.92,44746.0,60.3189,60.5566,60.2366,60.2549,44746.0
2021-11-09 09:55:00,65.92,66.0,65.73,65.88,35669.0,60.2549,60.3281,60.0813,60.2184,35669.0
2021-11-09 10:00:00,65.87,66.1,65.69,65.76,54521.0,60.2092,60.4195,60.0447,60.1087,54521.0
2021-11-09 10:05:00,65.75,65.88,65.66,65.82,30814.0,60.0995,60.2184,60.0173,60.1635,30814.0
2021-11-09 10:10:00,65.82,66.11,65.78,66.11,38815.0,60.1635,60.4286,60.127,60.4286,38815.0
2021-11-09 10:15:00,66.1,66.22,66.02,66.03,37264.0,60.4195,60.5291,60.3463,60.3555,37264.0
2021-11-09 10:20:00,66.03,66.15,65.86,65.9,27828.0,60.3555,60.4652,60.2001,60.2366,27828.0
2021-11-09 10:25:00,65.9,66.16,65.9,66.15,37415.0,60.2366,60.4743,60.2366,60.4652,37415.0
2021-11-09 10:30:00,66.15,66.22,66.1,66.14,38682.0,60.4652,60.5291,60.4195,60.456,38682.0
2021-11-09 10:35:00,66.14,66.2,66.02,66.06,28532.0,60.456,60.5109,60.3463,60.3829,28532.0
2021-11-09 10:40:00,66.06,66.18,66.05,66.16,25528.0,60.3829,60.4926,60.3738,60.4743,25528.0
2021-11-09 10:45:00,66.16,66.24,66.15,66.23,51249.0,60.4743,60.5474,60.4652,60.5383,51249.0
2021-11-09 10:50:00,66.22,66.33,66.19,66.32,72287.0,60.5291,60.6297,60.5017,60.6206,72287.0
2021-11-09 10:55:00,66.33,66.6,66.31,66.5,59863.0,60.6297,60.8765,60.6114,60.7851,59863.0
2021-11-09 11:00:00,66.51,66.66,66.46,66.56,64901.0,60.7942,60.9313,60.7485,60.8399,64901.0
2021-11-09 11:05:00,66.56,66.69,66.54,66.69,38615.0,60.8399,60.9588,60.8216,60.9588,38615.0
2021-11-09 11:10:00,66.67,66.68,66.53,66.64,47579.0,60.9405,60.9496,60.8125,60.9131,47579.0
2021-11-09 11:15:00,66.65,66.74,66.57,66.68,41806.0,60.9222,61.0045,60.8491,60.9496,41806.0
2021-11-09 11:20:00,66.67,66.67,66.53,66.62,28916.0,60.9405,60.9405,60.8125,60.8948,28916.0
2021-11-09 11:25:00,66.63,66.69,66.61,66.67,25438.0,60.9039,60.9588,60.8856,60.9405,25438.0
2021-11-09 11:30:00,66.67,66.8,66.65,66.78,80855.0,60.9405,61.0593,60.9222,61.041,80855.0
2021-11-09 11:35:00,66.78,66.88,66.7,66.76,65529.0,61.041,61.1324,60.9679,61.0227,65529.0
2021-11-09 11:40:00,66.77,66.82,66.67,66.8,35767.0,61.0319,61.0776,60.9405,61.0593,35767.0
2021-11-09 11:45:00,66.8,66.8,66.66,66.67,32910.0,61.0593,61.0593,60.9313,60.9405,32910.0
2021-11-09 11:50:00,66.67,66.69,66.53,66.53,45081.0,60.9405,60.9588,60.8125,60.8125,45081.0
2021-11-09 11:55:00,66.53,66.53,66.47,66.47,53487.0,60.8125,60.8125,60.7577,60.7577,53487.0
2021-11-09 12:00:00,66.48,66.53,66.42,66.47,86786.0,60.7668,60.8125,60.712,60.7577,86786.0
2021-11-09 12:05:00,66.47,66.65,66.45,66.64,71808.0,60.7577,60.9222,60.7394,60.9131,71808.0
2021-11-09 12:10:00,66.67,66.82,66.67,66.75,53504.0,60.9405,61.0776,60.9405,61.0136,53504.0
2021-11-09 12:15:00,66.76,66.93,66.75,66.92,47532.0,61.0227,61.1781,61.0136,61.169,47532.0
2021-11-09 12:20:00,66.93,67.03,66.92,67.0,76175.0,61.1781,61.2695,61.169,61.2421,76175.0
2021-11-09 12:25:00,67.0,67.09,66.98,67.0,69629.0,61.2421,61.3244,61.2238,61.2421,69629.0
2021-11-09 12:30:00,67.0,67.2,66.97,67.2,82562.0,61.2421,61.4249,61.2147,61.4249,82562.0
2021-11-09 12:35:00,67.2,67.27,67.06,67.19,83175.0,61.4249,61.4889,61.297,61.4158,83175.0
2021-11-09 12:40:00,67.18,67.23,67.13,67.21,50716.0,61.4066,61.4523,61.3609,61.4341,50716.0
2021-11-09 12:45:00,67.2,67.21,67.07,67.11,47833.0,61.4249,61.4341,61.3061,61.3427,47833.0
2021-11-09 12:50:00,67.1,67.12,67.07,67.11,48017.0,61.3335,61.3518,61.3061,61.3427,48017.0
2021-11-09 12:55:00,67.1,67.12,67.01,67.08,49494.0,61.3335,61.3518,61.2513,61.3152,49494.0
2021-11-09 13:00:00,67.1,67.13,67.04,67.11,56676.0,61.3335,61.3609,61.2787,61.3427,56676.0
2021-11-09 13:05:00,67.11,67.11,67.0,67.09,49377.0,61.3427,61.3427,61.2421,61.3244,49377.0
2021-11-09 13:10:00,67.09,67.1,66.94,66.94,48941.0,61.3244,61.3335,61.1873,61.1873,48941.0
2021-11-09 13:15:00,66.94,66.95,66.82,66.84,47225.0,61.1873,61.1964,61.0776,61.0959,47225.0
2021-11-09 13:20:00,66.84,66.88,66.78,66.81,39922.0,61.0959,61.1324,61.041,61.0684,39922.0
2021-11-09 13:25:00,66.81,66.87,66.72,66.79,47884.0,61.0684,61.1233,60.9862,61.0502,47884.0
2021-11-09 13:30:00,66.8,66.83,66.75,66.78,42057.0,61.0593,61.0867,61.0136,61.041,42057.0
2021-11-09 13:35:00,66.78,66.79,66.62,66.64,50912.0,61.041,61.0502,60.8948,60.9131,50912.0
2021-11-09 13:40:00,66.64,66.84,66.64,66.77,67285.0,60.9131,61.0959,60.9131,61.0319,67285.0
2021-11-09 13:45:00,66.77,66.8,66.74,66.8,38536.0,61.0319,61.0593,61.0045,61.0593,38536.0
2021-11-09 13:50:00,66.8,66.85,66.74,66.84,50907.0,61.0593,61.105,61.0045,61.0959,50907.0
2021-11-09 13:55:00,66.84,66.84,66.72,66.75,47431.0,61.0959,61.0959,60.9862,61.0136,47431.0
2021-11-09 14:00:00,66.75,66.95,66.74,66.81,56055.0,61.0136,61.1964,61.0045,61.0684,56055.0
2021-11-09 14:05:00,66.81,66.85,66.79,66.8,29495.0,61.0684,61.105,61.0502,61.0593,29495.0
2021-11-09 14:10:00,66.8,66.81,66.69,66.73,34577.0,61.0593,61.0684,60.9588,60.9953,34577.0
2021-11-09 14:15:00,66.73,66.9,66.72,66.89,34735.0,60.9953,61.1507,60.9862,61.1416,34735.0
2021-11-09 14:20:00,66.89,66.92,66.86,66.88,33470.0,61.1416,61.169,61.1141,61.1324,33470.0
2021-11-09 14:25:00,66.88,66.92,66.82,66.87,46141.0,61.1324,61.169,61.0776,61.1233,46141.0
2021-11-09 14:30:00,66.87,67.04,66.86,67.03,52686.0,61.1233,61.2787,61.1141,61.2695,52686.0
2021-11-09 14:35:00,67.04,67.04,66.96,67.03,39775.0,61.2787,61.2787,61.2056,61.2695,39775.0
2021-11-09 14:40:00,67.03,67.09,67.02,67.08,41061.0,61.2695,61.3244,61.2604,61.3152,41061.0
2021-11-09 14:45:00,67.08,67.09,67.01,67.02,42229.0,61.3152,61.3244,61.2513,61.2604,42229.0
2021-11-09 14:50:00,67.01,67.06,66.99,67.05,41246.0,61.2513,61.297,61.233,61.2878,41246.0
2021-11-09 14:55:00,67.05,67.15,67.04,67.12,47755.0,61.2878,61.3792,61.2787,61.3518,47755.0
2021-11-09 15:00:00,67.12,67.12,67.02,67.08,45341.0,61.3518,61.3518,61.2604,61.3152,45341.0
2021-11-09 15:05:00,67.07,67.16,67.07,67.16,57417.0,61.3061,61.3884,61.3061,61.3884,57417.0
2021-11-09 15:10:00,67.15,67.16,67.06,67.08,56199.0,61.3792,61.3884,61.297,61.3152,56199.0
2021-11-09 15:15:00,67.08,67.13,67.0,67.0,55221.0,61.3152,61.3609,61.2421,61.2421,55221.0
2021-11-09 15:20:00,67.01,67.14,67.0,67.14,54410.0,61.2513,61.3701,61.2421,61.3701,54410.0
2021-11-09 15:25:00,67.14,67.16,67.12,67.14,48895.0,61.3701,61.3884,61.3518,61.3701,48895.0
2021-11-09 15:30:00,67.14,67.17,67.05,67.09,66122.0,61.3701,61.3975,61.2878,61.3244,66122.0
2021-11-09 15:35:00,67.09,67.15,67.07,67.13,80161.0,61.3244,61.3792,61.3061,61.3609,80161.0
2021-11-09 15:40:00,67.13,67.15,67.02,67.11,86201.0,61.3609,61.3792,61.2604,61.3427,86201.0
2021-11-09 15:45:00,67.11,67.12,66.99,67.01,90644.0,61.3427,61.3518,61.233,61.2513,90644.0
2021-11-09 15:50:00,67.01,67.06,66.96,67.03,134558.0,61.2513,61.297,61.2056,61.2695,134558.0
2021-11-09 15:55:00,67.04,67.16,67.01,67.14,297685.0,61.2787,61.3884,61.2513,61.3701,297685.0
2021-11-10 09:30:00,66.56,67.06,66.56,67.04,72153.0,60.8399,61.297,60.8399,61.2787,72153.0
2021-11-10 09:35:00,67.09,67.21,66.96,67.09,52610.0,61.3244,61.4341,61.2056,61.3244,52610.0
2021-11-10 09:40:00,67.08,67.16,66.96,67.13,66543.0,61.3152,61.3884,61.2056,61.3609,66543.0
2021-11-10 09:45:00,67.12,67.17,66.79,66.95,38648.0,61.3518,61.3975,61.0502,61.1964,38648.0
2021-11-10 09:50:00,66.96,67.24,66.95,67.24,44072.0,61.2056,61.4615,61.1964,61.4615,44072.0
2021-11-10 09:55:00,67.25,67.27,66.97,67.23,51759.0,61.4706,61.4889,61.2147,61.4523,51759.0
2021-11-10 10:00:00,67.22,67.32,67.14,67.3,54746.0,61.4432,61.5346,61.3701,61.5163,54746.0
2021-11-10 10:05:00,67.31,67.33,67.04,67.05,51367.0,61.5255,61.5438,61.2787,61.2878,51367.0
2021-11-10 10:10:00,67.06,67.1,66.76,66.77,43406.0,61.297,61.3335,61.0227,61.0319,43406.0
2021-11-10 10:15:00,66.76,66.95,66.75,66.86,57460.0,61.0227,61.1964,61.0136,61.1141,57460.0
2021-11-10 10:20:00,66.88,67.0,66.77,66.78,54223.0,61.1324,61.2421,61.0319,61.041,54223.0
2021-11-10 10:25:00,66.77,66.93,66.72,66.93,38407.0,61.0319,61.1781,60.9862,61.1781,38407.0
2021-11-10 10:30:00,66.92,67.13,66.81,67.13,56022.0,61.169,61.3609,61.0684,61.3609,56022.0
2021-11-10 10:35:00,67.13,67.31,67.12,67.22,37701.0,61.3609,61.5255,61.3518,61.4432,37701.0
2021-11-10 10:40:00,67.22,67.22,66.85,66.87,29008.0,61.4432,61.4432,61.105,61.1233,29008.0
2021-11-10 10:45:00,66.88,67.03,66.8,66.8,38547.0,61.1324,61.2695,61.0593,61.0593,38547.0
2021-11-10 10:50:00,66.8,66.87,66.7,66.71,85153.0,61.0593,61.1233,60.9679,60.977,85153.0
2021-11-10 10:55:00,66.71,66.71,66.49,66.59,61037.0,60.977,60.977,60.7759,60.8674,61037.0
2021-11-10 11:00:00,66.59,66.62,66.49,66.55,34991.0,60.8674,60.8948,60.7759,60.8308,34991.0
2021-11-10 11:05:00,66.54,66.59,66.44,66.48,47597.0,60.8216,60.8674,60.7302,60.7668,47597.0
2021-11-10 11:10:00,66.47,66.65,66.46,66.65,49775.0,60.7577,60.9222,60.7485,60.9222,49775.0
2021-11-10 11:15:00,66.65,66.69,66.5,66.52,38241.0,60.9222,60.9588,60.7851,60.8034,38241.0
2021-11-10 11:20:00,66.52,66.6,66.5,66.59,30696.0,60.8034,60.8765,60.7851,60.8674,30696.0
2021-11-10 11:25:00,66.59,66.64,66.55,66.61,37046.0,60.8674,60.9131,60.8308,60.8856,37046.0
2021-11-10 11:30:00,66.61,66.74,66.49,66.74,26557.0,60.8856,61.0045,60.7759,61.0045,26557.0
2021-11-10 11:35:00,66.77,66.84,66.71,66.76,36001.0,61.0319,61.0959,60.977,61.0227,36001.0
2021-11-10 11:40:00,66.75,66.84,66.69,66.7,26770.0,61.0136,61.0959,60.9588,60.9679,26770.0
2021-11-10 11:45:00,66.7,66.78,66.68,66.77,25310.0,60.9679,61.041,60.9496,61.0319,25310.0
2021-11-10 11:50:00,66.77,66.82,66.74,66.75,30829.0,61.0319,61.0776,61.0045,61.0136,30829.0
2021-11-10 11:55:00,66.75,66.83,66.75,66.76,58445.0,61.0136,61.0867,61.0136,61.0227,58445.0
2021-11-10 12:00:00,66.76,66.79,66.68,66.68,47170.0,61.0227,61.0502,60.9496,60.9496,47170.0
2021-11-10 12:05:00,66.69,66.7,66.59,66.59,47123.0,60.9588,60.9679,60.8674,60.8674,47123.0
2021-11-10 12:10:00,66.58,66.65,66.54,66.61,46670.0,60.8582,60.9222,60.8216,60.8856,46670.0
2021-11-10 12:15:00,66.61,66.64,66.55,66.56,34015.0,60.8856,60.9131,60.8308,60.8399,34015.0
2021-11-10 12:20:00,66.55,66.55,66.4,66.45,38016.0,60.8308,60.8308,60.6937,60.7394,38016.0
2021-11-10 12:25:00,66.45,66.47,66.41,66.43,36859.0,60.7394,60.7577,60.7028,60.7211,36859.0
2021-11-10 12:30:00,66.44,66.48,66.33,66.43,55843.0,60.7302,60.7668,60.6297,60.7211,55843.0
2021-11-10 12:35:00,66.43,66.49,66.43,66.45,40839.0,60.7211,60.7759,60.7211,60.7394,40839.0
2021-11-10 12:40:00,66.44,66.47,66.34,66.34,37652.0,60.7302,60.7577,60.6388,60.6388,37652.0
2021-11-10 12:45:00,66.35,66.36,66.19,66.19,31788.0,60.648,60.6571,60.5017,60.5017,31788.0
2021-11-10 12:50:00,66.2,66.27,66.19,66.27,33205.0,60.5109,60.5749,60.5017,60.5749,33205.0
2021-11-10 12:55:00,66.27,66.28,66.18,66.18,31630.0,60.5749,60.584,60.4926,60.4926,31630.0
2021-11-10 13:00:00,66.19,66.25,66.11,66.11,46387.0,60.5017,60.5566,60.4286,60.4286,46387.0
2021-11-10 13:05:00,66.1,66.22,66.06,66.17,31707.0,60.4195,60.5291,60.3829,60.4834,31707.0
2021-11-10 13:10:00,66.17,66.33,66.16,66.17,22080.0,60.4834,60.6297,60.4743,60.4834,22080.0
2021-11-10 13:15:00,66.17,66.18,66.07,66.08,27278.0,60.4834,60.4926,60.392,60.4012,27278.0
2021-11-10 13:20:00,66.09,66.09,65.98,66.02,32807.0,60.4103,60.4103,60.3098,60.3463,32807.0
2021-11-10 13:25:00,66.03,66.14,66.02,66.14,27667.0,60.3555,60.456,60.3463,60.456,27667.0
2021-11-10 13:30:00,66.13,66.27,66.13,66.25,16400.0,60.4469,60.5749,60.4469,60.5566,16400.0
2021-11-10 13:35:00,66.25,66.26,66.14,66.14,16883.0,60.5566,60.5657,60.456,60.456,16883.0
2021-11-10 13:40:00,66.14,66.18,66.06,66.09,23293.0,60.456,60.4926,60.3829,60.4103,23293.0
2021-11-10 13:45:00,66.1,66.11,65.84,65.85,31386.0,60.4195,60.4286,60.1818,60.1909,31386.0
2021-11-10 13:50:00,65.85,65.85,65.68,65.73,30470.0,60.1909,60.1909,60.0356,60.0813,30470.0
2021-11-10 13:55:00,65.73,65.73,65.57,65.72,35581.0,60.0813,60.0813,59.935,60.0721,35581.0
2021-11-10 14:00:00,65.72,65.76,65.61,65.66,33406.0,60.0721,60.1087,59.9716,60.0173,33406.0
2021-11-10 14:05:00,65.66,65.82,65.64,65.79,35219.0,60.0173,60.1635,59.999,60.1361,35219.0
2021-11-10 14:10:00,65.79,65.85,65.69,65.7,29223.0,60.1361,60.1909,60.0447,60.0538,29223.0
2021-11-10 14:15:00,65.7,65.87,65.69,65.83,31519.0,60.0538,60.2092,60.0447,60.1727,31519.0
2021-11-10 14:20:00,65.84,65.85,65.69,65.69,31749.0,60.1818,60.1909,60.0447,60.0447,31749.0
2021-11-10 14:25:00,65.7,65.74,65.55,65.56,46324.0,60.0538,60.0904,59.9167,59.9259,46324.0
2021-11-10 14:30:00,65.56,65.57,65.47,65.47,59059.0,59.9259,59.935,59.8436,59.8436,59059.0
2021-11-10 14:35:00,65.48,65.85,65.42,65.44,190421.0,59.8527,60.1909,59.7979,59.8162,190421.0
2021-11-10 14:40:00,65.44,65.54,65.28,65.32,38919.0,59.8162,59.9076,59.6699,59.7065,38919.0
2021-11-10 14:45:00,65.32,65.64,65.32,65.62,50394.0,59.7065,59.999,59.7065,59.9807,50394.0
2021-11-10 14:50:00,65.61,65.66,65.5,65.52,41527.0,59.9716,60.0173,59.871,59.8893,41527.0
2021-11-10 14:55:00,65.52,65.57,65.48,65.51,32230.0,59.8893,59.935,59.8527,59.8802,32230.0
2021-11-10 15:00:00,65.51,65.56,65.49,65.55,31783.0,59.8802,59.9259,59.8619,59.9167,31783.0
2021-11-10 15:05:00,65.55,65.66,65.47,65.57,37848.0,59.9167,60.0173,59.8436,59.935,37848.0
2021-11-10 15:10:00,65.56,65.69,65.56,65.68,22830.0,59.9259,60.0447,59.9259,60.0356,22830.0
2021-11-10 15:15:00,65.69,65.86,65.68,65.84,27988.0,60.0447,60.2001,60.0356,60.1818,27988.0
2021-11-10 15:20:00,65.84,65.91,65.83,65.86,33639.0,60.1818,60.2458,60.1727,60.2001,33639.0
2021-11-10 15:25:00,65.87,65.96,65.86,65.89,38241.0,60.2092,60.2915,60.2001,60.2275,38241.0
2021-11-10 15:30:00,65.88,65.91,65.72,65.83,56070.0,60.2184,60.2458,60.0721,60.1727,56070.0
2021-11-10 15:35:00,65.83,66.0,65.83,65.95,57217.0,60.1727,60.3281,60.1727,60.2824,57217.0
2021-11-10 15:40:00,65.96,66.02,65.64,65.64,45931.0,60.2915,60.3463,59.999,59.999,45931.0
2021-11-10 15:45:00,65.63,65.65,65.5,65.5,66180.0,59.9899,60.0081,59.871,59.871,66180.0
2021-11-10 15:50:00,65.51,65.7,65.51,65.63,83839.0,59.8802,60.0538,59.8802,59.9899,83839.0
2021-11-10 15:55:00,65.62,65.63,65.48,65.51,251054.0,59.9807,59.9899,59.8527,59.8802,251054.0
2021-11-11 09:30:00,65.61,65.88,65.61,65.65,62796.0,59.9716,60.2184,59.9716,60.0081,62796.0
2021-11-11 09:35:00,65.59,65.75,65.52,65.75,30284.0,59.9533,60.0995,59.8893,60.0995,30284.0
2021-11-11 09:40:00,65.72,65.95,65.56,65.95,39396.0,60.0721,60.2824,59.9259,60.2824,39396.0
2021-11-11 09:45:00,65.97,66.02,65.8,65.87,29877.0,60.3006,60.3463,60.1452,60.2092,29877.0
2021-11-11 09:50:00,65.92,66.03,65.85,65.94,28667.0,60.2549,60.3555,60.1909,60.2732,28667.0
2021-11-11 09:55:00,65.94,65.94,65.8,65.87,25771.0,60.2732,60.2732,60.1452,60.2092,25771.0
2021-11-11 10:00:00,65.86,66.02,65.81,65.95,20808.0,60.2001,60.3463,60.1544,60.2824,20808.0
2021-11-11 10:05:00,65.99,66.05,65.92,65.92,17579.0,60.3189,60.3738,60.2549,60.2549,17579.0
2021-11-11 10:10:00,65.96,66.15,65.96,66.07,29316.0,60.2915,60.4652,60.2915,60.392,29316.0
2021-11-11 10:15:00,66.07,66.13,65.98,65.99,28205.0,60.392,60.4469,60.3098,60.3189,28205.0
2021-11-11 10:20:00,65.99,66.03,65.86,66.02,34473.0,60.3189,60.3555,60.2001,60.3463,34473.0
2021-11-11 10:25:00,66.04,66.05,65.91,65.93,24621.0,60.3646,60.3738,60.2458,60.2641,24621.0
2021-11-11 10:30:00,65.92,65.97,65.85,65.92,28906.0,60.2549,60.3006,60.1909,60.2549,28906.0
2021-11-11 10:35:00,65.92,66.35,65.91,66.28,41322.0,60.2549,60.648,60.2458,60.584,41322.0
2021-11-11 10:40:00,66.29,66.29,65.97,66.0,39832.0,60.5931,60.5931,60.3006,60.3281,39832.0
2021-11-11 10:45:00,66.01,66.13,66.01,66.08,24212.0,60.3372,60.4469,60.3372,60.4012,24212.0
2021-11-11 10:50:00,66.07,66.22,66.02,66.2,25899.0,60.392,60.5291,60.3463,60.5109,25899.0
2021-11-11 10:55:00,66.2,66.25,66.16,66.17,22690.0,60.5109,60.5566,60.4743,60.4834,22690.0
2021-11-11 11:00:00,66.17,66.22,66.08,66.18,27089.0,60.4834,60.5291,60.4012,60.4926,27089.0
2021-11-11 11:05:00,66.19,66.23,66.11,66.23,19783.0,60.5017,60.5383,60.4286,60.5383,19783.0
2021-11-11 11:10:00,66.24,66.28,66.22,66.28,26302.0,60.5474,60.584,60.5291,60.584,26302.0
2021-11-11 11:15:00,66.27,66.3,66.18,66.2,28175.0,60.5749,60.6023,60.4926,60.5109,28175.0
2021-11-11 11:20:00,66.19,66.35,66.19,66.26,40833.0,60.5017,60.648,60.5017,60.5657,40833.0
2021-11-11 11:25:00,66.26,66.35,66.06,66.06,38550.0,60.5657,60.648,60.3829,60.3829,38550.0
2021-11-11 11:30:00,66.06,66.29,66.06,66.29,33688.0,60.3829,60.5931,60.3829,60.5931,33688.0
2021-11-11 11:35:00,66.3,66.43,66.26,66.32,24695.0,60.6023,60.7211,60.5657,60.6206,24695.0
2021-11-11 11:40:00,66.31,66.32,66.25,66.28,12467.0,60.6114,60.6206,60.5566,60.584,12467.0
2021-11-11 11:45:00,66.3,66.36,66.25,66.27,55960.0,60.6023,60.6571,60.5566,60.5749,55960.0
2021-11-11 11:50:00,66.28,66.35,66.28,66.31,21129.0,60.584,60.648,60.584,60.6114,21129.0
2021-11-11 11:55:00,66.31,66.32,66.24,66.29,28038.0,60.6114,60.6206,60.5474,60.5931,28038.0
2021-11-11 12:00:00,66.3,66.34,66.24,66.33,17250.0,60.6023,60.6388,60.5474,60.6297,17250.0
2021-11-11 12:05:00,66.33,66.39,66.3,66.38,35770.0,60.6297,60.6845,60.6023,60.6754,35770.0
2021-11-11 12:10:00,66.37,66.38,66.15,66.3,42048.0,60.6663,60.6754,60.4652,60.6023,42048.0
2021-11-11 12:15:00,66.31,66.38,66.3,66.33,31382.0,60.6114,60.6754,60.6023,60.6297,31382.0
2021-11-11 12:20:00,66.33,66.47,66.33,66.46,26356.0,60.6297,60.7577,60.6297,60.7485,26356.0
2021-11-11 12:25:00,66.46,66.59,66.45,66.58,20734.0,60.7485,60.8674,60.7394,60.8582,20734.0
2021-11-11 12:30:00,66.57,66.6,66.49,66.49,16407.0,60.8491,60.8765,60.7759,60.7759,16407.0
2021-11-11 12:35:00,66.5,66.62,66.5,66.62,26167.0,60.7851,60.8948,60.7851,60.8948,26167.0
2021-11-11 12:40:00,66.61,66.69,66.61,66.66,40108.0,60.8856,60.9588,60.8856,60.9313,40108.0
2021-11-11 12:45:00,66.65,66.77,66.56,66.77,47803.0,60.9222,61.0319,60.8399,61.0319,47803.0
2021-11-11 12:50:00,66.77,66.79,66.69,66.69,27040.0,61.0319,61.0502,60.9588,60.9588,27040.0
2021-11-11 12:55:00,66.7,66.73,66.62,66.64,23361.0,60.9679,60.9953,60.8948,60.9131,23361.0
2021-11-11 13:00:00,66.64,66.7,66.6,66.64,32753.0,60.9131,60.9679,60.8765,60.9131,32753.0
2021-11-11 13:05:00,66.65,66.66,66.5,66.5,21661.0,60.9222,60.9313,60.7851,60.7851,21661.0
2021-11-11 13:10:00,66.5,66.69,66.5,66.6,37072.0,60.7851,60.9588,60.7851,60.8765,37072.0
2021-11-11 13:15:00,66.6,66.66,66.59,66.64,26410.0,60.8765,60.9313,60.8674,60.9131,26410.0
2021-11-11 13:20:00,66.63,66.65,66.52,66.52,18222.0,60.9039,60.9222,60.8034,60.8034,18222.0
2021-11-11 13:25:00,66.52,66.67,66.51,66.65,21784.0,60.8034,60.9405,60.7942,60.9222,21784.0
2021-11-11 13:30:00,66.65,66.7,66.62,66.62,26078.0,60.9222,60.9679,60.8948,60.8948,26078.0
2021-11-11 13:35:00,66.61,66.67,66.6,66.6,36494.0,60.8856,60.9405,60.8765,60.8765,36494.0
2021-11-11 13:40:00,66.6,66.61,66.52,66.53,37115.0,60.8765,60.8856,60.8034,60.8125,37115.0
2021-11-11 13:45:00,66.53,66.62,66.53,66.56,60288.0,60.8125,60.8948,60.8125,60.8399,60288.0
2021-11-11 13:50:00,66.56,66.62,66.52,66.55,60591.0,60.8399,60.8948,60.8034,60.8308,60591.0
2021-11-11 13:55:00,66.56,66.56,66.47,66.52,29211.0,60.8399,60.8399,60.7577,60.8034,29211.0
2021-11-11 14:00:00,66.51,66.52,66.41,66.42,26654.0,60.7942,60.8034,60.7028,60.712,26654.0
2021-11-11 14:05:00,66.42,66.47,66.39,66.47,49182.0,60.712,60.7577,60.6845,60.7577,49182.0
2021-11-11 14:10:00,66.47,66.47,66.39,66.39,29752.0,60.7577,60.7577,60.6845,60.6845,29752.0
2021-11-11 14:15:00,66.39,66.42,66.33,66.36,30522.0,60.6845,60.712,60.6297,60.6571,30522.0
2021-11-11 14:20:00,66.35,66.42,66.34,66.34,20796.0,60.648,60.712,60.6388,60.6388,20796.0
2021-11-11 14:25:00,66.34,66.36,66.3,66.34,22929.0,60.6388,60.6571,60.6023,60.6388,22929.0
2021-11-11 14:30:00,66.35,66.38,66.31,66.36,15961.0,60.648,60.6754,60.6114,60.6571,15961.0
2021-11-11 14:35:00,66.36,66.37,66.31,66.32,34731.0,60.6571,60.6663,60.6114,60.6206,34731.0
2021-11-11 14:40:00,66.31,66.43,66.31,66.42,49878.0,60.6114,60.7211,60.6114,60.712,49878.0
2021-11-11 14:45:00,66.42,66.42,66.23,66.23,22017.0,60.712,60.712,60.5383,60.5383,22017.0
2021-11-11 14:50:00,66.24,66.25,66.2,66.22,20224.0,60.5474,60.5566,60.5109,60.5291,20224.0
2021-11-11 14:55:00,66.23,66.3,66.21,66.29,23420.0,60.5383,60.6023,60.52,60.5931,23420.0
2021-11-11 15:00:00,66.28,66.36,66.26,66.31,35101.0,60.584,60.6571,60.5657,60.6114,35101.0
2021-11-11 15:05:00,66.32,66.42,66.32,66.38,29322.0,60.6206,60.712,60.6206,60.6754,29322.0
2021-11-11 15:10:00,66.38,66.38,66.32,66.37,31741.0,60.6754,60.6754,60.6206,60.6663,31741.0
2021-11-11 15:15:00,66.37,66.4,66.29,66.34,35573.0,60.6663,60.6937,60.5931,60.6388,35573.0
2021-11-11 15:20:00,66.33,66.34,66.22,66.23,36932.0,60.6297,60.6388,60.5291,60.5383,36932.0
2021-11-11 15:25:00,66.24,66.36,66.23,66.31,33320.0,60.5474,60.6571,60.5383,60.6114,33320.0
2021-11-11 15:30:00,66.31,66.32,66.16,66.2,49799.0,60.6114,60.6206,60.4743,60.5109,49799.0
2021-11-11 15:35:00,66.2,66.21,66.13,66.15,49882.0,60.5109,60.52,60.4469,60.4652,49882.0
2021-11-11 15:40:00,66.15,66.24,66.15,66.18,39320.0,60.4652,60.5474,60.4652,60.4926,39320.0
2021-11-11 15:45:00,66.17,66.2,66.06,66.06,57373.0,60.4834,60.5109,60.3829,60.3829,57373.0
2021-11-11 15:50:00,66.07,66.13,66.02,66.04,85462.0,60.392,60.4469,60.3463,60.3646,85462.0
2021-11-11 15:55:00,66.04,66.04,65.93,65.99,244745.0,60.3646,60.3646,60.2641,60.3189,244745.0
2021-11-12 09:30:00,65.58,65.99,65.43,65.83,62408.0,59.9441,60.3189,59.807,60.1727,62408.0
2021-11-12 09:35:00,65.88,65.91,65.64,65.79,48814.0,60.2184,60.2458,59.999,60.1361,48814.0
2021-11-12 09:40:00,65.79,65.96,65.77,65.84,74998.0,60.1361,60.2915,60.1178,60.1818,74998.0
2021-11-12 09:45:00,65.85,66.17,65.8,66.17,26069.0,60.1909,60.4834,60.1452,60.4834,26069.0
2021-11-12 09:50:00,66.19,66.23,66.03,66.06,33968.0,60.5017,60.5383,60.3555,60.3829,33968.0
2021-11-12 09:55:00,66.04,66.05,65.9,66.0,19087.0,60.3646,60.3738,60.2366,60.3281,19087.0
2021-11-12 10:00:00,66.0,66.02,65.81,65.86,29530.0,60.3281,60.3463,60.1544,60.2001,29530.0
2021-11-12 10:05:00,65.86,66.01,65.72,66.0,38207.0,60.2001,60.3372,60.0721,60.3281,38207.0
2021-11-12 10:10:00,65.99,66.08,65.93,65.97,53931.0,60.3189,60.4012,60.2641,60.3006,53931.0
2021-11-12 10:15:00,65.97,65.99,65.84,65.84,47631.0,60.3006,60.3189,60.1818,60.1818,47631.0
2021-11-12 10:20:00,65.85,65.88,65.7,65.75,63378.0,60.1909,60.2184,60.0538,60.0995,63378.0
2021-11-12 10:25:00,65.81,65.92,65.8,65.84,25249.0,60.1544,60.2549,60.1452,60.1818,25249.0
2021-11-12 10:30:00,65.83,65.93,65.76,65.86,25351.0,60.1727,60.2641,60.1087,60.2001,25351.0
2021-11-12 10:35:00,65.88,65.94,65.78,65.78,29997.0,60.2184,60.2732,60.127,60.127,29997.0
2021-11-12 10:40:00,65.79,65.82,65.67,65.71,29968.0,60.1361,60.1635,60.0264,60.063,29968.0
2021-11-12 10:45:00,65.72,65.79,65.68,65.72,38840.0,60.0721,60.1361,60.0356,60.0721,38840.0
2021-11-12 10:50:00,65.73,65.74,65.58,65.6,22544.0,60.0813,60.0904,59.9441,59.9624,22544.0
2021-11-12 10:55:00,65.63,65.66,65.55,65.64,23713.0,59.9899,60.0173,59.9167,59.999,23713.0
2021-11-12 11:00:00,65.64,65.69,65.6,65.65,24036.0,59.999,60.0447,59.9624,60.0081,24036.0
2021-11-12 11:05:00,65.65,65.65,65.49,65.53,30403.0,60.0081,60.0081,59.8619,59.8984,30403.0
2021-11-12 11:10:00,65.53,65.64,65.46,65.63,37069.0,59.8984,59.999,59.8345,59.9899,37069.0
2021-11-12 11:15:00,65.62,65.79,65.62,65.78,22891.0,59.9807,60.1361,59.9807,60.127,22891.0
2021-11-12 11:20:00,65.77,65.79,65.72,65.76,20213.0,60.1178,60.1361,60.0721,60.1087,20213.0
2021-11-12 11:25:00,65.74,65.8,65.68,65.71,36679.0,60.0904,60.1452,60.0356,60.063,36679.0
2021-11-12 11:30:00,65.7,65.82,65.66,65.82,24490.0,60.0538,60.1635,60.0173,60.1635,24490.0
2021-11-12 11:35:00,65.83,65.9,65.81,65.88,23086.0,60.1727,60.2366,60.1544,60.2184,23086.0
2021-11-12 11:40:00,65.88,65.93,65.86,65.91,21481.0,60.2184,60.2641,60.2001,60.2458,21481.0
2021-11-12 11:45:00,65.91,65.95,65.8,65.82,24657.0,60.2458,60.2824,60.1452,60.1635,24657.0
2021-11-12 11:50:00,65.82,65.82,65.76,65.76,12741.0,60.1635,60.1635,60.1087,60.1087,12741.0
2021-11-12 11:55:00,65.76,65.8,65.72,65.74,20027.0,60.1087,60.1452,60.0721,60.0904,20027.0
2021-11-12 12:00:00,65.73,65.84,65.73,65.79,16532.0,60.0813,60.1818,60.0813,60.1361,16532.0
2021-11-12 12:05:00,65.8,65.8,65.66,65.67,15047.0,60.1452,60.1452,60.0173,60.0264,15047.0
2021-11-12 12:10:00,65.67,65.75,65.67,65.75,19137.0,60.0264,60.0995,60.0264,60.0995,19137.0
2021-11-12 12:15:00,65.75,65.89,65.74,65.89,32924.0,60.0995,60.2275,60.0904,60.2275,32924.0
2021-11-12 12:20:00,65.88,65.92,65.85,65.86,35300.0,60.2184,60.2549,60.1909,60.2001,35300.0
2021-11-12 12:25:00,65.86,65.87,65.77,65.83,26744.0,60.2001,60.2092,60.1178,60.1727,26744.0
2021-11-12 12:30:00,65.84,65.84,65.76,65.77,32909.0,60.1818,60.1818,60.1087,60.1178,32909.0
2021-11-12 12:35:00,65.77,65.86,65.76,65.84,40669.0,60.1178,60.2001,60.1087,60.1818,40669.0
2021-11-12 12:40:00,65.84,65.84,65.76,65.76,25334.0,60.1818,60.1818,60.1087,60.1087,25334.0
2021-11-12 12:45:00,65.76,65.76,65.7,65.7,12681.0,60.1087,60.1087,60.0538,60.0538,12681.0
2021-11-12 12:50:00,65.69,65.71,65.65,65.68,28465.0,60.0447,60.063,60.0081,60.0356,28465.0
2021-11-12 12:55:00,65.68,65.74,65.66,65.73,15201.0,60.0356,60.0904,60.0173,60.0813,15201.0
2021-11-12 13:00:00,65.73,65.73,65.59,65.67,26111.0,60.0813,60.0813,59.9533,60.0264,26111.0
2021-11-12 13:05:00,65.67,65.77,65.67,65.74,21184.0,60.0264,60.1178,60.0264,60.0904,21184.0
2021-11-12 13:10:00,65.73,65.78,65.71,65.77,14801.0,60.0813,60.127,60.063,60.1178,14801.0
2021-11-12 13:15:00,65.77,65.78,65.68,65.71,19458.0,60.1178,60.127,60.0356,60.063,19458.0
2021-11-12 13:20:00,65.71,65.78,65.69,65.77,25704.0,60.063,60.127,60.0447,60.1178,25704.0
2021-11-12 13:25:00,65.77,65.79,65.75,65.78,24288.0,60.1178,60.1361,60.0995,60.127,24288.0
2021-11-12 13:30:00,65.79,65.81,65.72,65.74,34097.0,60.1361,60.1544,60.0721,60.0904,34097.0
2021-11-12 13:35:00,65.74,65.78,65.73,65.75,14888.0,60.0904,60.127,60.0813,60.0995,14888.0
2021-11-12 13:40:00,65.74,65.75,65.59,65.59,17877.0,60.0904,60.0995,59.9533,59.9533,17877.0
2021-11-12 13:45:00,65.6,65.6,65.49,65.49,36160.0,59.9624,59.9624,59.8619,59.8619,36160.0
2021-11-12 13:50:00,65.49,65.58,65.49,65.57,35630.0,59.8619,59.9441,59.8619,59.935,35630.0
2021-11-12 13:55:00,65.57,65.65,65.57,65.64,18599.0,59.935,60.0081,59.935,59.999,18599.0
2021-11-12 14:00:00,65.64,65.73,65.64,65.68,45696.0,59.999,60.0813,59.999,60.0356,45696.0
2021-11-12 14:05:00,65.68,65.75,65.65,65.73,33542.0,60.0356,60.0995,60.0081,60.0813,33542.0
2021-11-12 14:10:00,65.73,65.79,65.73,65.76,26036.0,60.0813,60.1361,60.0813,60.1087,26036.0
2021-11-12 14:15:00,65.76,65.82,65.73,65.73,30144.0,60.1087,60.1635,60.0813,60.0813,30144.0
2021-11-12 14:20:00,65.74,65.9,65.73,65.9,32344.0,60.0904,60.2366,60.0813,60.2366,32344.0
2021-11-12 14:25:00,65.94,65.94,65.85,65.86,26814.0,60.2732,60.2732,60.1909,60.2001,26814.0
2021-11-12 14:30:00,65.86,65.86,65.77,65.81,26132.0,60.2001,60.2001,60.1178,60.1544,26132.0
2021-11-12 14:35:00,65.81,65.88,65.79,65.88,26126.0,60.1544,60.2184,60.1361,60.2184,26126.0
2021-11-12 14:40:00,65.88,65.88,65.84,65.84,16047.0,60.2184,60.2184,60.1818,60.1818,16047.0
2021-11-12 14:45:00,65.84,65.92,65.83,65.91,24544.0,60.1818,60.2549,60.1727,60.2458,24544.0
2021-11-12 14:50:00,65.91,65.92,65.81,65.82,14568.0,60.2458,60.2549,60.1544,60.1635,14568.0
2021-11-12 14:55:00,65.82,65.84,65.78,65.78,16396.0,60.1635,60.1818,60.127,60.127,16396.0
2021-11-12 15:00:00,65.78,65.85,65.78,65.83,17416.0,60.127,60.1909,60.127,60.1727,17416.0
2021-11-12 15:05:00,65.84,65.87,65.83,65.87,17072.0,60.1818,60.2092,60.1727,60.2092,17072.0
2021-11-12 15:10:00,65.86,65.89,65.86,65.89,17972.0,60.2001,60.2275,60.2001,60.2275,17972.0
2021-11-12 15:15:00,65.88,65.88,65.84,65.87,31044.0,60.2184,60.2184,60.1818,60.2092,31044.0
2021-11-12 15:20:00,65.86,65.87,65.74,65.75,37459.0,60.2001,60.2092,60.0904,60.0995,37459.0
2021-11-12 15:25:00,65.76,65.9,65.75,65.89,28450.0,60.1087,60.2366,60.0995,60.2275,28450.0
2021-11-12 15:30:00,65.9,65.92,65.84,65.92,52629.0,60.2366,60.2549,60.1818,60.2549,52629.0
2021-11-12 15:35:00,65.92,65.96,65.8,65.81,30818.0,60.2549,60.2915,60.1452,60.1544,30818.0
2021-11-12 15:40:00,65.82,65.82,65.72,65.75,37982.0,60.1635,60.1635,60.0721,60.0995,37982.0
2021-11-12 15:45:00,65.75,65.75,65.67,65.69,30854.0,60.0995,60.0995,60.0264,60.0447,30854.0
2021-11-12 15:50:00,65.7,65.77,65.65,65.67,57000.0,60.0538,60.1178,60.0081,60.0264,57000.0
2021-11-12 15:55:00,65.67,65.83,65.66,65.82,148224.0,60.0264,60.1727,60.0173,60.1635,148224.0
2021-11-15 09:30:00,66.17,66.47,66.0,66.08,94224.0,60.4834,60.7577,60.3281,60.4012,94224.0
2021-11-15 09:35:00,66.08,66.29,66.03,66.19,46221.0,60.4012,60.5931,60.3555,60.5017,46221.0
2021-11-15 09:40:00,66.19,66.28,65.73,65.78,60881.0,60.5017,60.584,60.0813,60.127,60881.0
2021-11-15 09:45:00,65.76,65.83,65.57,65.62,71971.0,60.1087,60.1727,59.935,59.9807,71971.0
2021-11-15 09:50:00,65.63,65.86,65.45,65.84,54682.0,59.9899,60.2001,59.8253,60.1818,54682.0
2021-11-15 09:55:00,65.84,65.92,65.68,65.85,53947.0,60.1818,60.2549,60.0356,60.1909,53947.0
2021-11-15 10:00:00,65.84,65.84,65.61,65.67,60169.0,60.1818,60.1818,59.9716,60.0264,60169.0
2021-11-15 10:05:00,65.66,65.98,65.64,65.93,68084.0,60.0173,60.3098,59.999,60.2641,68084.0
2021-11-15 10:10:00,65.92,65.99,65.81,65.95,50769.0,60.2549,60.3189,60.1544,60.2824,50769.0
2021-11-15 10:15:00,65.96,66.22,65.91,66.18,112119.0,60.2915,60.5291,60.2458,60.4926,112119.0
2021-11-15 10:20:00,66.17,66.27,66.07,66.1,31618.0,60.4834,60.5749,60.392,60.4195,31618.0
2021-11-15 10:25:00,66.08,66.09,65.94,65.96,40622.0,60.4012,60.4103,60.2732,60.2915,40622.0
2021-11-15 10:30:00,65.94,65.98,65.83,65.96,61668.0,60.2732,60.3098,60.1727,60.2915,61668.0
2021-11-15 10:35:00,65.97,66.1,65.94,66.08,56567.0,60.3006,60.4195,60.2732,60.4012,56567.0
2021-11-15 10:40:00,66.08,66.1,66.02,66.09,40342.0,60.4012,60.4195,60.3463,60.4103,40342.0
2021-11-15 10:45:00,66.08,66.14,66.01,66.02,33836.0,60.4012,60.456,60.3372,60.3463,33836.0
2021-11-15 10:50:00,66.01,66.11,65.96,66.0,29766.0,60.3372,60.4286,60.2915,60.3281,29766.0
2021-11-15 10:55:00,66.0,66.06,65.93,65.95,39916.0,60.3281,60.3829,60.2641,60.2824,39916.0
2021-11-15 11:00:00,65.95,66.19,65.94,66.16,31553.0,60.2824,60.5017,60.2732,60.4743,31553.0
2021-11-15 11:05:00,66.16,66.22,66.13,66.18,31413.0,60.4743,60.5291,60.4469,60.4926,31413.0
2021-11-15 11:10:00,66.17,66.21,66.09,66.09,29306.0,60.4834,60.52,60.4103,60.4103,29306.0
2021-11-15 11:15:00,66.09,66.09,66.0,66.0,31815.0,60.4103,60.4103,60.3281,60.3281,31815.0
2021-11-15 11:20:00,66.01,66.13,66.01,66.03,33380.0,60.3372,60.4469,60.3372,60.3555,33380.0
2021-11-15 11:25:00,66.03,66.12,66.02,66.11,40781.0,60.3555,60.4377,60.3463,60.4286,40781.0
2021-11-15 11:30:00,66.11,66.11,65.99,66.07,48592.0,60.4286,60.4286,60.3189,60.392,48592.0
2021-11-15 11:35:00,66.08,66.18,66.07,66.16,28530.0,60.4012,60.4926,60.392,60.4743,28530.0
2021-11-15 11:40:00,66.15,66.16,65.96,65.96,41887.0,60.4652,60.4743,60.2915,60.2915,41887.0
2021-11-15 11:45:00,65.95,66.18,65.94,66.1,33048.0,60.2824,60.4926,60.2732,60.4195,33048.0
2021-11-15 11:50:00,66.11,66.12,66.01,66.02,22516.0,60.4286,60.4377,60.3372,60.3463,22516.0
2021-11-15 11:55:00,66.02,66.05,65.94,66.02,26857.0,60.3463,60.3738,60.2732,60.3463,26857.0
2021-11-15 12:00:00,66.01,66.03,65.85,65.86,26973.0,60.3372,60.3555,60.1909,60.2001,26973.0
2021-11-15 12:05:00,65.87,65.87,65.79,65.86,25577.0,60.2092,60.2092,60.1361,60.2001,25577.0
2021-11-15 12:10:00,65.86,65.91,65.82,65.88,38510.0,60.2001,60.2458,60.1635,60.2184,38510.0
2021-11-15 12:15:00,65.88,66.02,65.86,65.99,21582.0,60.2184,60.3463,60.2001,60.3189,21582.0
2021-11-15 12:20:00,65.98,66.09,65.95,66.09,19125.0,60.3098,60.4103,60.2824,60.4103,19125.0
2021-11-15 12:25:00,66.08,66.11,66.06,66.11,17635.0,60.4012,60.4286,60.3829,60.4286,17635.0
2021-11-15 12:30:00,66.1,66.17,66.06,66.14,28027.0,60.4195,60.4834,60.3829,60.456,28027.0
2021-11-15 12:35:00,66.14,66.31,66.09,66.26,60539.0,60.456,60.6114,60.4103,60.5657,60539.0
2021-11-15 12:40:00,66.27,66.32,66.2,66.28,35299.0,60.5749,60.6206,60.5109,60.584,35299.0
2021-11-15 12:45:00,66.29,66.34,66.26,66.31,19250.0,60.5931,60.6388,60.5657,60.6114,19250.0
2021-11-15 12:50:00,66.32,66.46,66.32,66.45,28558.0,60.6206,60.7485,60.6206,60.7394,28558.0
2021-11-15 12:55:00,66.45,66.65,66.45,66.55,37156.0,60.7394,60.9222,60.7394,60.8308,37156.0
2021-11-15 13:00:00,66.55,66.66,66.54,66.65,24695.0,60.8308,60.9313,60.8216,60.9222,24695.0
2021-11-15 13:05:00,66.65,66.68,66.64,66.66,23378.0,60.9222,60.9496,60.9131,60.9313,23378.0
2021-11-15 13:10:00,66.66,66.69,66.62,66.66,21400.0,60.9313,60.9588,60.8948,60.9313,21400.0
2021-11-15 13:15:00,66.66,66.72,66.65,66.72,20679.0,60.9313,60.9862,60.9222,60.9862,20679.0
2021-11-15 13:20:00,66.72,66.78,66.69,66.69,37233.0,60.9862,61.041,60.9588,60.9588,37233.0
2021-11-15 13:25:00,66.69,66.79,66.68,66.76,20408.0,60.9588,61.0502,60.9496,61.0227,20408.0
2021-11-15 13:30:00,66.77,66.9,66.76,66.82,42665.0,61.0319,61.1507,61.0227,61.0776,42665.0
2021-11-15 13:35:00,66.81,66.96,66.79,66.95,79441.0,61.0684,61.2056,61.0502,61.1964,79441.0
2021-11-15 13:40:00,66.96,66.97,66.86,66.95,42216.0,61.2056,61.2147,61.1141,61.1964,42216.0
2021-11-15 13:45:00,66.95,66.98,66.89,66.94,41801.0,61.1964,61.2238,61.1416,61.1873,41801.0
2021-11-15 13:50:00,66.93,67.06,66.92,67.05,70419.0,61.1781,61.297,61.169,61.2878,70419.0
2021-11-15 13:55:00,67.05,67.07,67.02,67.02,43809.0,61.2878,61.3061,61.2604,61.2604,43809.0
2021-11-15 14:00:00,67.02,67.08,66.89,66.98,54546.0,61.2604,61.3152,61.1416,61.2238,54546.0
2021-11-15 14:05:00,66.98,67.04,66.95,67.01,37794.0,61.2238,61.2787,61.1964,61.2513,37794.0
2021-11-15 14:10:00,67.02,67.1,66.99,67.08,45959.0,61.2604,61.3335,61.233,61.3152,45959.0
2021-11-15 14:15:00,67.09,67.1,67.02,67.04,47387.0,61.3244,61.3335,61.2604,61.2787,47387.0
2021-11-15 14:20:00,67.03,67.04,66.94,66.95,36017.0,61.2695,61.2787,61.1873,61.1964,36017.0
2021-11-15 14:25:00,66.95,66.96,66.76,66.8,57600.0,61.1964,61.2056,61.0227,61.0593,57600.0
2021-11-15 14:30:00,66.79,66.8,66.73,66.79,35064.0,61.0502,61.0593,60.9953,61.0502,35064.0
2021-11-15 14:35:00,66.8,66.84,66.76,66.76,35436.0,61.0593,61.0959,61.0227,61.0227,35436.0
2021-11-15 14:40:00,66.75,66.77,66.67,66.75,44636.0,61.0136,61.0319,60.9405,61.0136,44636.0
2021-11-15 14:45:00,66.75,66.75,66.65,66.67,58033.0,61.0136,61.0136,60.9222,60.9405,58033.0
2021-11-15 14:50:00,66.67,66.68,66.44,66.46,49427.0,60.9405,60.9496,60.7302,60.7485,49427.0
2021-11-15 14:55:00,66.46,66.6,66.46,66.59,60692.0,60.7485,60.8765,60.7485,60.8674,60692.0
2021-11-15 15:00:00,66.58,66.62,66.47,66.48,44508.0,60.8582,60.8948,60.7577,60.7668,44508.0
2021-11-15 15:05:00,66.47,66.54,66.45,66.46,66496.0,60.7577,60.8216,60.7394,60.7485,66496.0
2021-11-15 15:10:00,66.45,66.46,66.34,66.37,49543.0,60.7394,60.7485,60.6388,60.6663,49543.0
2021-11-15 15:15:00,66.37,66.42,66.32,66.39,66297.0,60.6663,60.712,60.6206,60.6845,66297.0
2021-11-15 15:20:00,66.39,66.43,66.36,66.4,39205.0,60.6845,60.7211,60.6571,60.6937,39205.0
2021-11-15 15:25:00,66.4,66.47,66.38,66.4,29564.0,60.6937,60.7577,60.6754,60.6937,29564.0
2021-11-15 15:30:00,66.39,66.39,66.26,66.27,65953.0,60.6845,60.6845,60.5657,60.5749,65953.0
2021-11-15 15:35:00,66.27,66.48,66.26,66.28,76086.0,60.5749,60.7668,60.5657,60.584,76086.0
2021-11-15 15:40:00,66.29,66.42,66.28,66.37,57557.0,60.5931,60.712,60.584,60.6663,57557.0
2021-11-15 15:45:00,66.36,66.37,66.26,66.27,65036.0,60.6571,60.6663,60.5657,60.5749,65036.0
2021-11-15 15:50:00,66.27,66.29,66.14,66.15,131613.0,60.5749,60.5931,60.456,60.4652,131613.0
2021-11-15 15:55:00,66.15,66.2,66.08,66.13,360277.0,60.4652,60.5109,60.4012,60.4469,360277.0
2021-11-16 09:30:00,65.71,65.85,65.53,65.7,142863.0,60.6002,60.7294,60.4342,60.591,142863.0
2021-11-16 09:35:00,65.69,65.71,65.32,65.32,58717.0,60.5818,60.6002,60.2406,60.2406,58717.0
2021-11-16 09:40:00,65.33,65.43,65.13,65.19,92240.0,60.2498,60.342,60.0653,60.1207,92240.0
2021-11-16 09:45:00,65.17,65.51,65.13,65.23,49243.0,60.1022,60.4158,60.0653,60.1576,49243.0
2021-11-16 09:50:00,65.24,65.34,65.1,65.28,43431.0,60.1668,60.259,60.0377,60.2037,43431.0
2021-11-16 09:55:00,65.26,65.44,65.1,65.14,42270.0,60.1852,60.3512,60.0377,60.0746,42270.0
2021-11-16 10:00:00,65.16,65.25,65.07,65.11,54186.0,60.093,60.176,60.01,60.0469,54186.0
2021-11-16 10:05:00,65.09,65.14,64.89,64.91,72295.0,60.0285,60.0746,59.844,59.8625,72295.0
2021-11-16 10:10:00,64.91,64.95,64.72,64.77,119455.0,59.8625,59.8993,59.6872,59.7333,119455.0
2021-11-16 10:15:00,64.76,64.76,64.51,64.7,53052.0,59.7241,59.7241,59.4936,59.6688,53052.0
2021-11-16 10:20:00,64.72,64.86,64.69,64.84,58174.0,59.6872,59.8163,59.6596,59.7979,58174.0
2021-11-16 10:25:00,64.84,64.98,64.78,64.78,60504.0,59.7979,59.927,59.7426,59.7426,60504.0
2021-11-16 10:30:00,64.79,64.93,64.78,64.89,36834.0,59.7518,59.8809,59.7426,59.844,36834.0
2021-11-16 10:35:00,64.9,65.0,64.77,64.78,33904.0,59.8532,59.9455,59.7333,59.7426,33904.0
2021-11-16 10:40:00,64.79,64.86,64.71,64.83,27436.0,59.7518,59.8163,59.678,59.7887,27436.0
2021-11-16 10:45:00,64.84,64.87,64.64,64.69,41912.0,59.7979,59.8256,59.6135,59.6596,41912.0
2021-11-16 10:50:00,64.69,64.79,64.63,64.74,32387.0,59.6596,59.7518,59.6042,59.7057,32387.0
2021-11-16 10:55:00,64.74,64.83,64.72,64.83,27036.0,59.7057,59.7887,59.6872,59.7887,27036.0
2021-11-16 11:00:00,64.84,64.9,64.74,64.9,26221.0,59.7979,59.8532,59.7057,59.8532,26221.0
2021-11-16 11:05:00,64.91,65.03,64.89,64.94,34371.0,59.8625,59.9731,59.844,59.8901,34371.0
2021-11-16 11:10:00,64.93,64.96,64.81,64.93,34927.0,59.8809,59.9086,59.7702,59.8809,34927.0
2021-11-16 11:15:00,64.92,65.07,64.92,64.95,30888.0,59.8717,60.01,59.8717,59.8993,30888.0
2021-11-16 11:20:00,64.96,65.08,64.96,65.07,21128.0,59.9086,60.0192,59.9086,60.01,21128.0
2021-11-16 11:25:00,65.08,65.12,64.95,64.99,34432.0,60.0192,60.0561,59.8993,59.9362,34432.0
2021-11-16 11:30:00,64.98,64.99,64.9,64.9,22359.0,59.927,59.9362,59.8532,59.8532,22359.0
2021-11-16 11:35:00,64.9,65.0,64.9,64.95,23428.0,59.8532,59.9455,59.8532,59.8993,23428.0
2021-11-16 11:40:00,64.94,65.06,64.92,65.0,32331.0,59.8901,60.0008,59.8717,59.9455,32331.0
2021-11-16 11:45:00,65.0,65.04,64.98,65.02,32647.0,59.9455,59.9823,59.927,59.9639,32647.0
2021-11-16 11:50:00,65.02,65.05,64.92,65.03,24971.0,59.9639,59.9916,59.8717,59.9731,24971.0
2021-11-16 11:55:00,65.03,65.11,65.02,65.1,24320.0,59.9731,60.0469,59.9639,60.0377,24320.0
2021-11-16 12:00:00,65.1,65.18,65.09,65.14,32620.0,60.0377,60.1115,60.0285,60.0746,32620.0
2021-11-16 12:05:00,65.13,65.14,65.05,65.08,51495.0,60.0653,60.0746,59.9916,60.0192,51495.0
2021-11-16 12:10:00,65.07,65.21,65.07,65.14,34872.0,60.01,60.1391,60.01,60.0746,34872.0
2021-11-16 12:15:00,65.13,65.16,65.09,65.12,21575.0,60.0653,60.093,60.0285,60.0561,21575.0
2021-11-16 12:20:00,65.11,65.11,65.03,65.06,26158.0,60.0469,60.0469,59.9731,60.0008,26158.0
2021-11-16 12:25:00,65.06,65.17,65.03,65.16,28184.0,60.0008,60.1022,59.9731,60.093,28184.0
2021-11-16 12:30:00,65.15,65.16,65.05,65.07,17942.0,60.0838,60.093,59.9916,60.01,17942.0
2021-11-16 12:35:00,65.06,65.22,65.05,65.08,87782.0,60.0008,60.1483,59.9916,60.0192,87782.0
2021-11-16 12:40:00,65.08,65.11,65.0,65.05,104390.0,60.0192,60.0469,59.9455,59.9916,104390.0
2021-11-16 12:45:00,65.05,65.06,64.9,64.94,60413.0,59.9916,60.0008,59.8532,59.8901,60413.0
2021-11-16 12:50:00,64.95,65.1,64.93,65.05,77773.0,59.8993,60.0377,59.8809,59.9916,77773.0
2021-11-16 12:55:00,65.06,65.09,65.02,65.09,30583.0,60.0008,60.0285,59.9639,60.0285,30583.0
2021-11-16 13:00:00,65.09,65.19,65.07,65.18,31044.0,60.0285,60.1207,60.01,60.1115,31044.0
2021-11-16 13:05:00,65.17,65.21,65.15,65.2,27252.0,60.1022,60.1391,60.0838,60.1299,27252.0
2021-11-16 13:10:00,65.19,65.21,65.16,65.19,22481.0,60.1207,60.1391,60.093,60.1207,22481.0
2021-11-16 13:15:00,65.19,65.23,65.18,65.2,33553.0,60.1207,60.1576,60.1115,60.1299,33553.0
2021-11-16 13:20:00,65.2,65.21,65.12,65.13,41359.0,60.1299,60.1391,60.0561,60.0653,41359.0
2021-11-16 13:25:00,65.13,65.16,65.01,65.12,45245.0,60.0653,60.093,59.9547,60.0561,45245.0
2021-11-16 13:30:00,65.13,65.21,65.13,65.2,25563.0,60.0653,60.1391,60.0653,60.1299,25563.0
2021-11-16 13:35:00,65.2,65.21,65.13,65.18,22812.0,60.1299,60.1391,60.0653,60.1115,22812.0
2021-11-16 13:40:00,65.17,65.18,65.15,65.16,17124.0,60.1022,60.1115,60.0838,60.093,17124.0
2021-11-16 13:45:00,65.15,65.22,65.15,65.22,21623.0,60.0838,60.1483,60.0838,60.1483,21623.0
2021-11-16 13:50:00,65.21,65.26,65.17,65.2,32652.0,60.1391,60.1852,60.1022,60.1299,32652.0
2021-11-16 13:55:00,65.19,65.2,65.15,65.16,18367.0,60.1207,60.1299,60.0838,60.093,18367.0
2021-11-16 14:00:00,65.15,65.2,65.11,65.15,25903.0,60.0838,60.1299,60.0469,60.0838,25903.0
2021-11-16 14:05:00,65.14,65.15,65.09,65.13,23857.0,60.0746,60.0838,60.0285,60.0653,23857.0
2021-11-16 14:10:00,65.13,65.19,65.11,65.17,22395.0,60.0653,60.1207,60.0469,60.1022,22395.0
2021-11-16 14:15:00,65.16,65.2,65.11,65.17,155064.0,60.093,60.1299,60.0469,60.1022,155064.0
2021-11-16 14:20:00,65.17,65.21,65.16,65.17,56563.0,60.1022,60.1391,60.093,60.1022,56563.0
2021-11-16 14:25:00,65.17,65.21,65.15,65.2,58925.0,60.1022,60.1391,60.0838,60.1299,58925.0
2021-11-16 14:30:00,65.19,65.21,65.17,65.2,65550.0,60.1207,60.1391,60.1022,60.1299,65550.0
2021-11-16 14:35:00,65.2,65.21,65.13,65.18,28924.0,60.1299,60.1391,60.0653,60.1115,28924.0
2021-11-16 14:40:00,65.19,65.2,65.14,65.14,33407.0,60.1207,60.1299,60.0746,60.0746,33407.0
2021-11-16 14:45:00,65.14,65.18,65.13,65.17,25452.0,60.0746,60.1115,60.0653,60.1022,25452.0
2021-11-16 14:50:00,65.17,65.18,65.08,65.09,22332.0,60.1022,60.1115,60.0192,60.0285,22332.0
2021-11-16 14:55:00,65.1,65.1,65.05,65.07,25912.0,60.0377,60.0377,59.9916,60.01,25912.0
2021-11-16 15:00:00,65.07,65.12,65.04,65.05,25642.0,60.01,60.0561,59.9823,59.9916,25642.0
2021-11-16 15:05:00,65.04,65.13,65.02,65.12,31679.0,59.9823,60.0653,59.9639,60.0561,31679.0
2021-11-16 15:10:00,65.13,65.14,65.07,65.12,27318.0,60.0653,60.0746,60.01,60.0561,27318.0
2021-11-16 15:15:00,65.12,65.22,65.11,65.16,49955.0,60.0561,60.1483,60.0469,60.093,49955.0
2021-11-16 15:20:00,65.16,65.17,65.06,65.06,32162.0,60.093,60.1022,60.0008,60.0008,32162.0
2021-11-16 15:25:00,65.07,65.07,65.03,65.05,36006.0,60.01,60.01,59.9731,59.9916,36006.0
2021-11-16 15:30:00,65.05,65.11,65.03,65.09,44654.0,59.9916,60.0469,59.9731,60.0285,44654.0
2021-11-16 15:35:00,65.08,65.11,65.02,65.03,54472.0,60.0192,60.0469,59.9639,59.9731,54472.0
2021-11-16 15:40:00,65.03,65.06,65.0,65.03,64122.0,59.9731,60.0008,59.9455,59.9731,64122.0
2021-11-16 15:45:00,65.03,65.11,65.01,65.01,78040.0,59.9731,60.0469,59.9547,59.9547,78040.0
2021-11-16 15:50:00,65.01,65.04,64.94,64.98,112287.0,59.9547,59.9823,59.8901,59.927,112287.0
2021-11-16 15:55:00,64.98,65.0,64.81,64.85,238156.0,59.927,59.9455,59.7702,59.8071,238156.0
2021-11-17 09:30:00,64.02,64.57,63.96,64.45,137958.0,59.0417,59.5489,58.9863,59.4382,137958.0
2021-11-17 09:35:00,64.49,64.54,64.35,64.54,25544.0,59.4751,59.5212,59.346,59.5212,25544.0
2021-11-17 09:40:00,64.54,64.88,64.53,64.87,61556.0,59.5212,59.8348,59.512,59.8256,61556.0
2021-11-17 09:45:00,64.89,65.03,64.84,64.99,53076.0,59.844,59.9731,59.7979,59.9362,53076.0
2021-11-17 09:50:00,64.98,65.0,64.66,64.67,35028.0,59.927,59.9455,59.6319,59.6411,35028.0
2021-11-17 09:55:00,64.66,64.83,64.61,64.74,30606.0,59.6319,59.7887,59.5858,59.7057,30606.0
2021-11-17 10:00:00,64.74,64.88,64.63,64.86,47284.0,59.7057,59.8348,59.6042,59.8163,47284.0
2021-11-17 10:05:00,64.84,64.88,64.54,64.87,62204.0,59.7979,59.8348,59.5212,59.8256,62204.0
2021-11-17 10:10:00,64.89,64.91,64.77,64.9,42975.0,59.844,59.8625,59.7333,59.8532,42975.0
2021-11-17 10:15:00,64.89,64.91,64.75,64.79,63954.0,59.844,59.8625,59.7149,59.7518,63954.0
2021-11-17 10:20:00,64.79,64.96,64.69,64.96,39238.0,59.7518,59.9086,59.6596,59.9086,39238.0
2021-11-17 10:25:00,64.98,65.02,64.84,64.85,42454.0,59.927,59.9639,59.7979,59.8071,42454.0
2021-11-17 10:30:00,64.85,65.06,64.85,65.02,34792.0,59.8071,60.0008,59.8071,59.9639,34792.0
2021-11-17 10:35:00,65.01,65.04,64.87,65.0,35306.0,59.9547,59.9823,59.8256,59.9455,35306.0
2021-11-17 10:40:00,64.99,65.07,64.91,65.03,36684.0,59.9362,60.01,59.8625,59.9731,36684.0
2021-11-17 10:45:00,65.03,65.1,64.97,65.01,42811.0,59.9731,60.0377,59.9178,59.9547,42811.0
2021-11-17 10:50:00,65.01,65.03,64.92,64.95,34455.0,59.9547,59.9731,59.8717,59.8993,34455.0
2021-11-17 10:55:00,64.98,65.0,64.89,64.89,27954.0,59.927,59.9455,59.844,59.844,27954.0
2021-11-17 11:00:00,64.89,64.9,64.82,64.84,20377.0,59.844,59.8532,59.7795,59.7979,20377.0
2021-11-17 11:05:00,64.83,64.86,64.78,64.79,27592.0,59.7887,59.8163,59.7426,59.7518,27592.0
2021-11-17 11:10:00,64.78,64.93,64.77,64.87,34126.0,59.7426,59.8809,59.7333,59.8256,34126.0
2021-11-17 11:15:00,64.87,64.88,64.67,64.72,46926.0,59.8256,59.8348,59.6411,59.6872,46926.0
2021-11-17 11:20:00,64.73,64.73,64.41,64.45,38147.0,59.6965,59.6965,59.4013,59.4382,38147.0
2021-11-17 11:25:00,64.47,64.55,64.47,64.53,29762.0,59.4567,59.5304,59.4567,59.512,29762.0
2021-11-17 11:30:00,64.53,64.61,64.5,64.57,18293.0,59.512,59.5858,59.4843,59.5489,18293.0
2021-11-17 11:35:00,64.57,64.6,64.49,64.58,27791.0,59.5489,59.5766,59.4751,59.5581,27791.0
2021-11-17 11:40:00,64.59,64.59,64.48,64.48,23002.0,59.5673,59.5673,59.4659,59.4659,23002.0
2021-11-17 11:45:00,64.47,64.57,64.43,64.45,28702.0,59.4567,59.5489,59.4198,59.4382,28702.0
2021-11-17 11:50:00,64.45,64.48,64.37,64.37,24817.0,59.4382,59.4659,59.3644,59.3644,24817.0
2021-11-17 11:55:00,64.37,64.47,64.36,64.44,19952.0,59.3644,59.4567,59.3552,59.429,19952.0
2021-11-17 12:00:00,64.44,64.5,64.43,64.43,28458.0,59.429,59.4843,59.4198,59.4198,28458.0
2021-11-17 12:05:00,64.43,64.43,64.3,64.33,32886.0,59.4198,59.4198,59.2999,59.3276,32886.0
2021-11-17 12:10:00,64.33,64.34,64.22,64.25,44178.0,59.3276,59.3368,59.2261,59.2538,44178.0
2021-11-17 12:15:00,64.25,64.26,64.07,64.09,26036.0,59.2538,59.263,59.0878,59.1062,26036.0
2021-11-17 12:20:00,64.11,64.12,63.94,64.0,48155.0,59.1247,59.1339,58.9679,59.0232,48155.0
2021-11-17 12:25:00,64.0,64.04,63.9,63.92,51127.0,59.0232,59.0601,58.931,58.9494,51127.0
2021-11-17 12:30:00,63.93,63.98,63.8,63.93,35883.0,58.9587,59.0048,58.8388,58.9587,35883.0
2021-11-17 12:35:00,63.93,64.07,63.93,64.07,29871.0,58.9587,59.0878,58.9587,59.0878,29871.0
2021-11-17 12:40:00,64.07,64.09,63.93,63.95,31312.0,59.0878,59.1062,58.9587,58.9771,31312.0
2021-11-17 12:45:00,63.94,64.03,63.87,63.99,33335.0,58.9679,59.0509,58.9033,59.014,33335.0
2021-11-17 12:50:00,63.99,64.16,63.99,64.08,27034.0,59.014,59.1708,59.014,59.097,27034.0
2021-11-17 12:55:00,64.07,64.22,64.06,64.15,30376.0,59.0878,59.2261,59.0786,59.1616,30376.0
2021-11-17 13:00:00,64.15,64.22,64.08,64.11,26327.0,59.1616,59.2261,59.097,59.1247,26327.0
2021-11-17 13:05:00,64.1,64.19,64.08,64.1,25185.0,59.1154,59.1984,59.097,59.1154,25185.0
2021-11-17 13:10:00,64.11,64.12,63.98,63.99,32987.0,59.1247,59.1339,59.0048,59.014,32987.0
2021-11-17 13:15:00,63.99,64.04,63.94,64.01,18601.0,59.014,59.0601,58.9679,59.0324,18601.0
2021-11-17 13:20:00,64.01,64.07,64.0,64.06,23653.0,59.0324,59.0878,59.0232,59.0786,23653.0
2021-11-17 13:25:00,64.06,64.11,63.99,64.07,30239.0,59.0786,59.1247,59.014,59.0878,30239.0
2021-11-17 13:30:00,64.08,64.11,64.02,64.1,17819.0,59.097,59.1247,59.0417,59.1154,17819.0
2021-11-17 13:35:00,64.1,64.1,63.94,64.01,30148.0,59.1154,59.1154,58.9679,59.0324,30148.0
2021-11-17 13:40:00,64.01,64.03,63.95,63.97,22343.0,59.0324,59.0509,58.9771,58.9956,22343.0
2021-11-17 13:45:00,63.98,64.02,63.89,63.9,29768.0,59.0048,59.0417,58.9218,58.931,29768.0
2021-11-17 13:50:00,63.9,63.92,63.73,63.77,50659.0,58.931,58.9494,58.7742,58.8111,50659.0
2021-11-17 13:55:00,63.77,63.89,63.76,63.86,46938.0,58.8111,58.9218,58.8019,58.8941,46938.0
2021-11-17 14:00:00,63.86,63.89,63.77,63.81,33123.0,58.8941,58.9218,58.8111,58.848,33123.0
2021-11-17 14:05:00,63.81,63.83,63.75,63.82,26975.0,58.848,58.8664,58.7927,58.8572,26975.0
2021-11-17 14:10:00,63.82,63.82,63.7,63.73,43645.0,58.8572,58.8572,58.7465,58.7742,43645.0
2021-11-17 14:15:00,63.73,63.76,63.6,63.61,75396.0,58.7742,58.8019,58.6543,58.6635,75396.0
2021-11-17 14:20:00,63.62,63.62,63.49,63.58,41030.0,58.6728,58.6728,58.5529,58.6359,41030.0
2021-11-17 14:25:00,63.57,63.57,63.48,63.53,56277.0,58.6267,58.6267,58.5437,58.5898,56277.0
2021-11-17 14:30:00,63.52,63.61,63.5,63.52,44568.0,58.5805,58.6635,58.5621,58.5805,44568.0
2021-11-17 14:35:00,63.52,63.67,63.51,63.61,37088.0,58.5805,58.7189,58.5713,58.6635,37088.0
2021-11-17 14:40:00,63.61,63.65,63.57,63.58,27603.0,58.6635,58.7004,58.6267,58.6359,27603.0
2021-11-17 14:45:00,63.57,63.6,63.53,63.58,33877.0,58.6267,58.6543,58.5898,58.6359,33877.0
2021-11-17 14:50:00,63.58,63.63,63.37,63.37,63565.0,58.6359,58.682,58.4422,58.4422,63565.0
2021-11-17 14:55:00,63.36,63.48,63.34,63.44,59708.0,58.433,58.5437,58.4145,58.5068,59708.0
2021-11-17 15:00:00,63.45,63.53,63.42,63.43,40912.0,58.516,58.5898,58.4883,58.4975,40912.0
2021-11-17 15:05:00,63.42,63.61,63.41,63.61,34130.0,58.4883,58.6635,58.4791,58.6635,34130.0
2021-11-17 15:10:00,63.61,63.61,63.42,63.51,49107.0,58.6635,58.6635,58.4883,58.5713,49107.0
2021-11-17 15:15:00,63.51,63.56,63.44,63.44,55544.0,58.5713,58.6174,58.5068,58.5068,55544.0
2021-11-17 15:20:00,63.44,63.51,63.43,63.49,60936.0,58.5068,58.5713,58.4975,58.5529,60936.0
2021-11-17 15:25:00,63.49,63.57,63.49,63.51,36523.0,58.5529,58.6267,58.5529,58.5713,36523.0
2021-11-17 15:30:00,63.51,63.54,63.46,63.53,58026.0,58.5713,58.599,58.5252,58.5898,58026.0
2021-11-17 15:35:00,63.53,63.53,63.4,63.41,64807.0,58.5898,58.5898,58.4699,58.4791,64807.0
2021-11-17 15:40:00,63.4,63.42,63.34,63.41,62782.0,58.4699,58.4883,58.4145,58.4791,62782.0
2021-11-17 15:45:00,63.41,63.49,63.38,63.42,125152.0,58.4791,58.5529,58.4514,58.4883,125152.0
2021-11-17 15:50:00,63.41,63.54,63.4,63.54,151067.0,58.4791,58.599,58.4699,58.599,151067.0
2021-11-17 15:55:00,63.54,63.6,63.49,63.59,407536.0,58.599,58.6543,58.5529,58.6451,407536.0
2021-11-18 09:30:00,63.41,63.86,63.41,63.8,139170.0,58.4791,58.8941,58.4791,58.8388,139170.0
2021-11-18 09:35:00,63.75,63.9,63.62,63.89,24092.0,58.7927,58.931,58.6728,58.9218,24092.0
2021-11-18 09:40:00,63.89,64.02,63.63,63.66,56159.0,58.9218,59.0417,58.682,58.7097,56159.0
2021-11-18 09:45:00,63.65,63.72,63.2,63.2,41592.0,58.7004,58.765,58.2854,58.2854,41592.0
2021-11-18 09:50:00,63.2,63.27,63.06,63.18,36235.0,58.2854,58.35,58.1563,58.267,36235.0
2021-11-18 09:55:00,63.19,63.22,62.97,62.97,25433.0,58.2762,58.3039,58.0733,58.0733,25433.0
2021-11-18 10:00:00,62.96,63.19,62.9,63.02,43793.0,58.0641,58.2762,58.0088,58.1194,43793.0
2021-11-18 10:05:00,63.01,63.07,62.68,62.68,48983.0,58.1102,58.1655,57.8059,57.8059,48983.0
2021-11-18 10:10:00,62.67,62.68,62.3,62.38,68253.0,57.7966,57.8059,57.4554,57.5292,68253.0
2021-11-18 10:15:00,62.4,62.5,62.24,62.25,58801.0,57.5476,57.6399,57.4001,57.4093,58801.0
2021-11-18 10:20:00,62.24,62.35,62.23,62.31,44085.0,57.4001,57.5015,57.3909,57.4646,44085.0
2021-11-18 10:25:00,62.3,62.3,62.0,62.15,42354.0,57.4554,57.4554,57.1787,57.3171,42354.0
2021-11-18 10:30:00,62.16,62.45,62.15,62.41,56328.0,57.3263,57.5937,57.3171,57.5569,56328.0
2021-11-18 10:35:00,62.43,62.57,62.27,62.3,49728.0,57.5753,57.7044,57.4277,57.4554,49728.0
2021-11-18 10:40:00,62.32,62.47,62.21,62.28,48355.0,57.4739,57.6122,57.3724,57.437,48355.0
2021-11-18 10:45:00,62.29,62.51,62.23,62.24,83588.0,57.4462,57.6491,57.3909,57.4001,83588.0
2021-11-18 10:50:00,62.23,62.31,62.09,62.25,120013.0,57.3909,57.4646,57.2617,57.4093,120013.0
2021-11-18 10:55:00,62.24,62.39,62.13,62.23,70101.0,57.4001,57.5384,57.2986,57.3909,70101.0
2021-11-18 11:00:00,62.22,62.43,62.19,62.32,73873.0,57.3816,57.5753,57.354,57.4739,73873.0
2021-11-18 11:05:00,62.31,62.59,62.31,62.58,84598.0,57.4646,57.7229,57.4646,57.7136,84598.0
2021-11-18 11:10:00,62.57,62.81,62.55,62.8,139943.0,57.7044,57.9258,57.686,57.9165,139943.0
2021-11-18 11:15:00,62.8,62.97,62.74,62.81,65008.0,57.9165,58.0733,57.8612,57.9258,65008.0
2021-11-18 11:20:00,62.82,62.89,62.74,62.87,63618.0,57.935,57.9995,57.8612,57.9811,63618.0
2021-11-18 11:25:00,62.87,62.88,62.73,62.77,78553.0,57.9811,57.9903,57.852,57.8889,78553.0
2021-11-18 11:30:00,62.77,63.02,62.75,63.0,95132.0,57.8889,58.1194,57.8704,58.101,95132.0
2021-11-18 11:35:00,63.0,63.1,62.99,63.1,39228.0,58.101,58.1932,58.0918,58.1932,39228.0
2021-11-18 11:40:00,63.1,63.1,62.97,63.0,51458.0,58.1932,58.1932,58.0733,58.101,51458.0
2021-11-18 11:45:00,62.99,63.05,62.9,62.98,100188.0,58.0918,58.1471,58.0088,58.0825,100188.0
2021-11-18 11:50:00,62.97,63.03,62.93,62.99,59306.0,58.0733,58.1286,58.0364,58.0918,59306.0
2021-11-18 11:55:00,62.99,63.1,62.97,63.02,46155.0,58.0918,58.1932,58.0733,58.1194,46155.0
2021-11-18 12:00:00,63.02,63.08,62.96,63.08,46981.0,58.1194,58.1748,58.0641,58.1748,46981.0
2021-11-18 12:05:00,63.08,63.15,62.94,62.95,47616.0,58.1748,58.2393,58.0456,58.0549,47616.0
2021-11-18 12:10:00,62.94,62.99,62.86,62.87,21110.0,58.0456,58.0918,57.9719,57.9811,21110.0
2021-11-18 12:15:00,62.87,63.01,62.8,62.86,34264.0,57.9811,58.1102,57.9165,57.9719,34264.0
2021-11-18 12:20:00,62.86,63.04,62.85,63.0,32859.0,57.9719,58.1379,57.9626,58.101,32859.0
2021-11-18 12:25:00,62.99,62.99,62.88,62.9,25871.0,58.0918,58.0918,57.9903,58.0088,25871.0
2021-11-18 12:30:00,62.9,63.1,62.88,62.99,49390.0,58.0088,58.1932,57.9903,58.0918,49390.0
2021-11-18 12:35:00,63.0,63.0,62.86,62.96,26010.0,58.101,58.101,57.9719,58.0641,26010.0
2021-11-18 12:40:00,62.97,63.01,62.9,62.95,28991.0,58.0733,58.1102,58.0088,58.0549,28991.0
2021-11-18 12:45:00,62.94,62.94,62.82,62.87,29847.0,58.0456,58.0456,57.935,57.9811,29847.0
2021-11-18 12:50:00,62.87,62.88,62.74,62.76,28964.0,57.9811,57.9903,57.8612,57.8796,28964.0
2021-11-18 12:55:00,62.76,62.76,62.63,62.64,30652.0,57.8796,57.8796,57.7598,57.769,30652.0
2021-11-18 13:00:00,62.64,62.72,62.61,62.69,32787.0,57.769,57.8428,57.7413,57.8151,32787.0
2021-11-18 13:05:00,62.69,62.78,62.64,62.65,20139.0,57.8151,57.8981,57.769,57.7782,20139.0
2021-11-18 13:10:00,62.65,62.66,62.59,62.63,27034.0,57.7782,57.7874,57.7229,57.7598,27034.0
2021-11-18 13:15:00,62.64,62.69,62.55,62.56,25533.0,57.769,57.8151,57.686,57.6952,25533.0
2021-11-18 13:20:00,62.55,62.62,62.51,62.59,35184.0,57.686,57.7505,57.6491,57.7229,35184.0
2021-11-18 13:25:00,62.59,62.71,62.57,62.71,40426.0,57.7229,57.8335,57.7044,57.8335,40426.0
2021-11-18 13:30:00,62.72,62.81,62.67,62.72,59876.0,57.8428,57.9258,57.7966,57.8428,59876.0
2021-11-18 13:35:00,62.72,62.73,62.62,62.64,25277.0,57.8428,57.852,57.7505,57.769,25277.0
2021-11-18 13:40:00,62.64,62.7,62.6,62.61,40457.0,57.769,57.8243,57.7321,57.7413,40457.0
2021-11-18 13:45:00,62.61,62.66,62.58,62.59,27019.0,57.7413,57.7874,57.7136,57.7229,27019.0
2021-11-18 13:50:00,62.58,62.61,62.54,62.6,33003.0,57.7136,57.7413,57.6768,57.7321,33003.0
2021-11-18 13:55:00,62.6,62.63,62.59,62.61,22341.0,57.7321,57.7598,57.7229,57.7413,22341.0
2021-11-18 14:00:00,62.61,62.67,62.54,62.64,51697.0,57.7413,57.7966,57.6768,57.769,51697.0
2021-11-18 14:05:00,62.64,62.64,62.52,62.53,43893.0,57.769,57.769,57.6583,57.6675,43893.0
2021-11-18 14:10:00,62.53,62.53,62.39,62.4,66284.0,57.6675,57.6675,57.5384,57.5476,66284.0
2021-11-18 14:15:00,62.39,62.47,62.34,62.35,40073.0,57.5384,57.6122,57.4923,57.5015,40073.0
2021-11-18 14:20:00,62.34,62.39,62.29,62.38,50589.0,57.4923,57.5384,57.4462,57.5292,50589.0
2021-11-18 14:25:00,62.38,62.39,62.22,62.24,86576.0,57.5292,57.5384,57.3816,57.4001,86576.0
2021-11-18 14:30:00,62.23,62.43,62.19,62.35,64449.0,57.3909,57.5753,57.354,57.5015,64449.0
2021-11-18 14:35:00,62.35,62.41,62.31,62.37,41482.0,57.5015,57.5569,57.4646,57.52,41482.0
2021-11-18 14:40:00,62.38,62.5,62.35,62.48,38860.0,57.5292,57.6399,57.5015,57.6214,38860.0
2021-11-18 14:45:00,62.48,62.54,62.47,62.51,29764.0,57.6214,57.6768,57.6122,57.6491,29764.0
2021-11-18 14:50:00,62.5,62.59,62.49,62.51,34110.0,57.6399,57.7229,57.6306,57.6491,34110.0
2021-11-18 14:55:00,62.51,62.62,62.5,62.59,29625.0,57.6491,57.7505,57.6399,57.7229,29625.0
2021-11-18 15:00:00,62.58,62.65,62.55,62.59,35553.0,57.7136,57.7782,57.686,57.7229,35553.0
2021-11-18 15:05:00,62.59,62.6,62.51,62.57,61598.0,57.7229,57.7321,57.6491,57.7044,61598.0
2021-11-18 15:10:00,62.58,62.59,62.53,62.54,31667.0,57.7136,57.7229,57.6675,57.6768,31667.0
2021-11-18 15:15:00,62.54,62.61,62.49,62.55,56071.0,57.6768,57.7413,57.6306,57.686,56071.0
2021-11-18 15:20:00,62.55,62.6,62.53,62.58,44877.0,57.686,57.7321,57.6675,57.7136,44877.0
2021-11-18 15:25:00,62.58,62.7,62.57,62.68,38167.0,57.7136,57.8243,57.7044,57.8059,38167.0
2021-11-18 15:30:00,62.67,62.7,62.6,62.61,96041.0,57.7966,57.8243,57.7321,57.7413,96041.0
2021-11-18 15:35:00,62.61,62.71,62.59,62.59,110544.0,57.7413,57.8335,57.7229,57.7229,110544.0
2021-11-18 15:40:00,62.6,62.68,62.58,62.64,108871.0,57.7321,57.8059,57.7136,57.769,108871.0
2021-11-18 15:45:00,62.64,62.77,62.63,62.73,140019.0,57.769,57.8889,57.7598,57.852,140019.0
2021-11-18 15:50:00,62.72,62.8,62.62,62.67,230219.0,57.8428,57.9165,57.7505,57.7966,230219.0
2021-11-18 15:55:00,62.67,62.77,62.66,62.7,553021.0,57.7966,57.8889,57.7874,57.8243,553021.0
2021-11-19 09:30:00,61.36,62.1,61.1,61.87,279008.0,56.5885,57.271,56.3487,57.0589,279008.0
2021-11-19 09:35:00,61.89,61.89,61.56,61.62,73213.0,57.0773,57.0773,56.773,56.8283,73213.0
2021-11-19 09:40:00,61.63,61.64,61.26,61.46,90151.0,56.8375,56.8467,56.4963,56.6807,90151.0
2021-11-19 09:45:00,61.46,61.5,61.21,61.37,111301.0,56.6807,56.7176,56.4502,56.5977,111301.0
2021-11-19 09:50:00,61.38,61.38,60.84,60.86,100374.0,56.607,56.607,56.1089,56.1274,100374.0
2021-11-19 09:55:00,60.86,61.08,60.83,60.99,84676.0,56.1274,56.3303,56.0997,56.2473,84676.0
2021-11-19 10:00:00,60.98,61.0,60.49,60.5,134127.0,56.2381,56.2565,55.7862,55.7954,134127.0
2021-11-19 10:05:00,60.5,60.69,60.44,60.63,94055.0,55.7954,55.9706,55.7401,55.9153,94055.0
2021-11-19 10:10:00,60.63,60.76,60.47,60.67,99175.0,55.9153,56.0352,55.7677,55.9522,99175.0
2021-11-19 10:15:00,60.68,60.7,60.35,60.63,120244.0,55.9614,55.9798,55.6571,55.9153,120244.0
2021-11-19 10:20:00,60.63,60.92,60.63,60.88,103746.0,55.9153,56.1827,55.9153,56.1458,103746.0
2021-11-19 10:25:00,60.89,61.19,60.89,61.12,78838.0,56.1551,56.4317,56.1551,56.3672,78838.0
2021-11-19 10:30:00,61.12,61.36,61.06,61.16,115230.0,56.3672,56.5885,56.3118,56.4041,115230.0
2021-11-19 10:35:00,61.17,61.22,61.02,61.11,105361.0,56.4133,56.4594,56.2749,56.358,105361.0
2021-11-19 10:40:00,61.11,61.31,61.1,61.3,48063.0,56.358,56.5424,56.3487,56.5332,48063.0
2021-11-19 10:45:00,61.3,61.38,61.17,61.31,72642.0,56.5332,56.607,56.4133,56.5424,72642.0
2021-11-19 10:50:00,61.31,61.31,61.18,61.25,56388.0,56.5424,56.5424,56.4225,56.4871,56388.0
2021-11-19 10:55:00,61.26,61.42,61.13,61.2,56845.0,56.4963,56.6438,56.3764,56.441,56845.0
2021-11-19 11:00:00,61.21,61.35,61.18,61.31,79942.0,56.4502,56.5793,56.4225,56.5424,79942.0
2021-11-19 11:05:00,61.31,61.34,61.12,61.2,71245.0,56.5424,56.5701,56.3672,56.441,71245.0
2021-11-19 11:10:00,61.2,61.23,61.09,61.09,32079.0,56.441,56.4686,56.3395,56.3395,32079.0
2021-11-19 11:15:00,61.09,61.11,60.9,60.99,45803.0,56.3395,56.358,56.1643,56.2473,45803.0
2021-11-19 11:20:00,60.98,61.03,60.87,60.89,28617.0,56.2381,56.2842,56.1366,56.1551,28617.0
2021-11-19 11:25:00,60.91,61.02,60.9,60.98,41857.0,56.1735,56.2749,56.1643,56.2381,41857.0
2021-11-19 11:30:00,60.97,60.98,60.77,60.77,43592.0,56.2288,56.2381,56.0444,56.0444,43592.0
2021-11-19 11:35:00,60.78,60.79,60.54,60.61,60000.0,56.0536,56.0628,55.8323,55.8968,60000.0
2021-11-19 11:40:00,60.62,60.92,60.62,60.87,44624.0,55.9061,56.1827,55.9061,56.1366,44624.0
2021-11-19 11:45:00,60.87,60.95,60.78,60.79,51843.0,56.1366,56.2104,56.0536,56.0628,51843.0
2021-11-19 11:50:00,60.79,60.81,60.7,60.75,29941.0,56.0628,56.0813,55.9798,56.0259,29941.0
2021-11-19 11:55:00,60.75,60.79,60.64,60.64,30401.0,56.0259,56.0628,55.9245,55.9245,30401.0
2021-11-19 12:00:00,60.66,60.73,60.58,60.6,25385.0,55.9429,56.0075,55.8692,55.8876,25385.0
2021-11-19 12:05:00,60.59,60.72,60.59,60.7,28617.0,55.8784,55.9983,55.8784,55.9798,28617.0
2021-11-19 12:10:00,60.71,60.78,60.63,60.73,30601.0,55.9891,56.0536,55.9153,56.0075,30601.0
2021-11-19 12:15:00,60.73,60.81,60.68,60.8,110062.0,56.0075,56.0813,55.9614,56.0721,110062.0
2021-11-19 12:20:00,60.8,60.98,60.79,60.95,33741.0,56.0721,56.2381,56.0628,56.2104,33741.0
2021-11-19 12:25:00,60.95,61.02,60.94,60.96,21067.0,56.2104,56.2749,56.2012,56.2196,21067.0
2021-11-19 12:30:00,60.96,61.06,60.9,61.0,33388.0,56.2196,56.3118,56.1643,56.2565,33388.0
2021-11-19 12:35:00,61.01,61.16,61.0,61.1,47370.0,56.2657,56.4041,56.2565,56.3487,47370.0
2021-11-19 12:40:00,61.1,61.11,61.0,61.04,32289.0,56.3487,56.358,56.2565,56.2934,32289.0
2021-11-19 12:45:00,61.05,61.07,61.01,61.03,22816.0,56.3026,56.3211,56.2657,56.2842,22816.0
2021-11-19 12:50:00,61.04,61.08,61.0,61.04,36054.0,56.2934,56.3303,56.2565,56.2934,36054.0
2021-11-19 12:55:00,61.04,61.11,61.0,61.01,31977.0,56.2934,56.358,56.2565,56.2657,31977.0
2021-11-19 13:00:00,61.02,61.07,60.96,60.98,33498.0,56.2749,56.3211,56.2196,56.2381,33498.0
2021-11-19 13:05:00,60.98,61.01,60.89,60.94,53447.0,56.2381,56.2657,56.1551,56.2012,53447.0
2021-11-19 13:10:00,60.94,61.03,60.93,61.03,63163.0,56.2012,56.2842,56.1919,56.2842,63163.0
2021-11-19 13:15:00,61.05,61.08,60.94,61.04,51598.0,56.3026,56.3303,56.2012,56.2934,51598.0
2021-11-19 13:20:00,61.05,61.06,60.97,60.98,31672.0,56.3026,56.3118,56.2288,56.2381,31672.0
2021-11-19 13:25:00,60.98,61.02,60.87,60.9,54037.0,56.2381,56.2749,56.1366,56.1643,54037.0
2021-11-19 13:30:00,60.89,60.96,60.82,60.88,45077.0,56.1551,56.2196,56.0905,56.1458,45077.0
2021-11-19 13:35:00,60.88,60.9,60.73,60.74,54479.0,56.1458,56.1643,56.0075,56.0167,54479.0
2021-11-19 13:40:00,60.73,60.73,60.64,60.65,31797.0,56.0075,56.0075,55.9245,55.9337,31797.0
2021-11-19 13:45:00,60.66,60.73,60.66,60.72,22801.0,55.9429,56.0075,55.9429,55.9983,22801.0
2021-11-19 13:50:00,60.72,60.77,60.65,60.72,39659.0,55.9983,56.0444,55.9337,55.9983,39659.0
2021-11-19 13:55:00,60.73,60.78,60.69,60.76,32174.0,56.0075,56.0536,55.9706,56.0352,32174.0
2021-11-19 14:00:00,60.75,60.84,60.69,60.81,42273.0,56.0259,56.1089,55.9706,56.0813,42273.0
2021-11-19 14:05:00,60.81,60.83,60.69,60.71,27666.0,56.0813,56.0997,55.9706,55.9891,27666.0
2021-11-19 14:10:00,60.71,60.79,60.67,60.7,30749.0,55.9891,56.0628,55.9522,55.9798,30749.0
2021-11-19 14:15:00,60.71,60.76,60.66,60.72,32153.0,55.9891,56.0352,55.9429,55.9983,32153.0
2021-11-19 14:20:00,60.72,60.77,60.71,60.74,31470.0,55.9983,56.0444,55.9891,56.0167,31470.0
2021-11-19 14:25:00,60.75,60.76,60.64,60.68,49462.0,56.0259,56.0352,55.9245,55.9614,49462.0
2021-11-19 14:30:00,60.68,60.68,60.56,60.59,65100.0,55.9614,55.9614,55.8507,55.8784,65100.0
2021-11-19 14:35:00,60.59,60.69,60.57,60.67,35484.0,55.8784,55.9706,55.8599,55.9522,35484.0
2021-11-19 14:40:00,60.67,60.72,60.53,60.58,34036.0,55.9522,55.9983,55.8231,55.8692,34036.0
2021-11-19 14:45:00,60.58,60.61,60.52,60.56,34769.0,55.8692,55.8968,55.8138,55.8507,34769.0
2021-11-19 14:50:00,60.56,60.64,60.52,60.55,40578.0,55.8507,55.9245,55.8138,55.8415,40578.0
2021-11-19 14:55:00,60.54,60.54,60.33,60.35,57964.0,55.8323,55.8323,55.6386,55.6571,57964.0
2021-11-19 15:00:00,60.36,60.48,60.31,60.37,49267.0,55.6663,55.7769,55.6202,55.6755,49267.0
2021-11-19 15:05:00,60.38,60.47,60.35,60.37,67983.0,55.6847,55.7677,55.6571,55.6755,67983.0
2021-11-19 15:10:00,60.36,60.41,60.32,60.37,82005.0,55.6663,55.7124,55.6294,55.6755,82005.0
2021-11-19 15:15:00,60.37,60.37,60.17,60.29,87002.0,55.6755,55.6755,55.491,55.6017,87002.0
2021-11-19 15:20:00,60.28,60.35,60.2,60.33,98413.0,55.5925,55.6571,55.5187,55.6386,98413.0
2021-11-19 15:25:00,60.34,60.44,60.31,60.32,58481.0,55.6478,55.7401,55.6202,55.6294,58481.0
2021-11-19 15:30:00,60.33,60.33,60.2,60.24,109108.0,55.6386,55.6386,55.5187,55.5556,109108.0
2021-11-19 15:35:00,60.24,60.48,60.24,60.32,131473.0,55.5556,55.7769,55.5556,55.6294,131473.0
2021-11-19 15:40:00,60.32,60.33,60.21,60.26,130528.0,55.6294,55.6386,55.5279,55.574,130528.0
2021-11-19 15:45:00,60.26,60.46,60.25,60.45,193352.0,55.574,55.7585,55.5648,55.7493,193352.0
2021-11-19 15:50:00,60.45,60.45,60.29,60.29,197048.0,55.7493,55.7493,55.6017,55.6017,197048.0
2021-11-19 15:55:00,60.29,60.34,60.25,60.27,435774.0,55.6017,55.6478,55.5648,55.5833,435774.0
2021-11-22 09:30:00,60.2,60.82,60.2,60.44,122952.0,55.5187,56.0905,55.5187,55.7401,122952.0
2021-11-22 09:35:00,60.42,60.77,60.4,60.71,65854.0,55.7216,56.0444,55.7032,55.9891,65854.0
2021-11-22 09:40:00,60.69,60.82,60.43,60.66,62008.0,55.9706,56.0905,55.7308,55.9429,62008.0
2021-11-22 09:45:00,60.68,60.99,60.66,60.97,119494.0,55.9614,56.2473,55.9429,56.2288,119494.0
2021-11-22 09:50:00,60.98,61.04,60.8,60.96,78454.0,56.2381,56.2934,56.0721,56.2196,78454.0
2021-11-22 09:55:00,60.97,61.15,60.84,61.08,86675.0,56.2288,56.3948,56.1089,56.3303,86675.0
2021-11-22 10:00:00,61.09,61.35,61.09,61.28,55174.0,56.3395,56.5793,56.3395,56.5147,55174.0
2021-11-22 10:05:00,61.29,61.53,61.27,61.53,38567.0,56.524,56.7453,56.5055,56.7453,38567.0
2021-11-22 10:10:00,61.53,61.72,61.43,61.44,41213.0,56.7453,56.9205,56.6531,56.6623,41213.0
2021-11-22 10:15:00,61.44,61.65,61.44,61.56,59494.0,56.6623,56.856,56.6623,56.773,59494.0
2021-11-22 10:20:00,61.55,61.77,61.55,61.73,44947.0,56.7637,56.9666,56.7637,56.9297,44947.0
2021-11-22 10:25:00,61.73,61.86,61.7,61.83,52706.0,56.9297,57.0496,56.9021,57.022,52706.0
2021-11-22 10:30:00,61.86,61.98,61.67,61.82,133743.0,57.0496,57.1603,56.8744,57.0127,133743.0
2021-11-22 10:35:00,61.81,61.82,61.63,61.67,42314.0,57.0035,57.0127,56.8375,56.8744,42314.0
2021-11-22 10:40:00,61.65,61.81,61.63,61.72,24892.0,56.856,57.0035,56.8375,56.9205,24892.0
2021-11-22 10:45:00,61.73,61.82,61.65,61.68,36034.0,56.9297,57.0127,56.856,56.8836,36034.0
2021-11-22 10:50:00,61.67,61.7,61.58,61.61,24597.0,56.8744,56.9021,56.7914,56.8191,24597.0
2021-11-22 10:55:00,61.61,61.73,61.57,61.69,37636.0,56.8191,56.9297,56.7822,56.8928,37636.0
2021-11-22 11:00:00,61.7,61.78,61.64,61.76,34181.0,56.9021,56.9759,56.8467,56.9574,34181.0
2021-11-22 11:05:00,61.77,61.83,61.58,61.62,31743.0,56.9666,57.022,56.7914,56.8283,31743.0
2021-11-22 11:10:00,61.62,61.89,61.62,61.89,30834.0,56.8283,57.0773,56.8283,57.0773,30834.0
2021-11-22 11:15:00,61.87,61.99,61.84,61.89,43768.0,57.0589,57.1695,57.0312,57.0773,43768.0
2021-11-22 11:20:00,61.88,62.06,61.88,62.04,25223.0,57.0681,57.2341,57.0681,57.2156,25223.0
2021-11-22 11:25:00,62.04,62.05,61.84,61.9,19537.0,57.2156,57.2249,57.0312,57.0865,19537.0
2021-11-22 11:30:00,61.9,61.92,61.7,61.81,36310.0,57.0865,57.105,56.9021,57.0035,36310.0
2021-11-22 11:35:00,61.82,61.91,61.77,61.91,31759.0,57.0127,57.0957,56.9666,57.0957,31759.0
2021-11-22 11:40:00,61.9,61.9,61.62,61.76,48295.0,57.0865,57.0865,56.8283,56.9574,48295.0
2021-11-22 11:45:00,61.76,61.77,61.61,61.75,23324.0,56.9574,56.9666,56.8191,56.9482,23324.0
2021-11-22 11:50:00,61.76,61.76,61.38,61.38,24064.0,56.9574,56.9574,56.607,56.607,24064.0
2021-11-22 11:55:00,61.38,61.49,61.33,61.47,28775.0,56.607,56.7084,56.5608,56.69,28775.0
2021-11-22 12:00:00,61.47,61.61,61.46,61.59,35577.0,56.69,56.8191,56.6807,56.8006,35577.0
2021-11-22 12:05:00,61.59,61.59,61.45,61.52,37469.0,56.8006,56.8006,56.6715,56.7361,37469.0
2021-11-22 12:10:00,61.52,61.73,61.52,61.66,28099.0,56.7361,56.9297,56.7361,56.8652,28099.0
2021-11-22 12:15:00,61.68,61.77,61.66,61.77,26771.0,56.8836,56.9666,56.8652,56.9666,26771.0
2021-11-22 12:20:00,61.8,61.86,61.71,61.72,79495.0,56.9943,57.0496,56.9113,56.9205,79495.0
2021-11-22 12:25:00,61.73,61.87,61.69,61.86,73209.0,56.9297,57.0589,56.8928,57.0496,73209.0
2021-11-22 12:30:00,61.85,61.98,61.83,61.92,35822.0,57.0404,57.1603,57.022,57.105,35822.0
2021-11-22 12:35:00,61.91,61.93,61.81,61.82,29432.0,57.0957,57.1142,57.0035,57.0127,29432.0
2021-11-22 12:40:00,61.82,61.87,61.8,61.81,20979.0,57.0127,57.0589,56.9943,57.0035,20979.0
2021-11-22 12:45:00,61.8,61.8,61.67,61.7,27930.0,56.9943,56.9943,56.8744,56.9021,27930.0
2021-11-22 12:50:00,61.68,61.72,61.57,61.7,42211.0,56.8836,56.9205,56.7822,56.9021,42211.0
2021-11-22 12:55:00,61.7,61.76,61.66,61.74,24600.0,56.9021,56.9574,56.8652,56.939,24600.0
2021-11-22 13:00:00,61.74,61.99,61.74,61.95,28372.0,56.939,57.1695,56.939,57.1326,28372.0
2021-11-22 13:05:00,61.95,61.97,61.89,61.9,27120.0,57.1326,57.1511,57.0773,57.0865,27120.0
2021-11-22 13:10:00,61.91,62.06,61.89,62.03,20251.0,57.0957,57.2341,57.0773,57.2064,20251.0
2021-11-22 13:15:00,62.03,62.07,62.01,62.05,26455.0,57.2064,57.2433,57.188,57.2249,26455.0
2021-11-22 13:20:00,62.05,62.09,62.01,62.06,33041.0,57.2249,57.2617,57.188,57.2341,33041.0
2021-11-22 13:25:00,62.06,62.06,61.94,62.02,23473.0,57.2341,57.2341,57.1234,57.1972,23473.0
2021-11-22 13:30:00,62.02,62.15,62.02,62.12,29731.0,57.1972,57.3171,57.1972,57.2894,29731.0
2021-11-22 13:35:00,62.12,62.26,62.12,62.17,26376.0,57.2894,57.4185,57.2894,57.3355,26376.0
2021-11-22 13:40:00,62.17,62.22,62.1,62.21,40613.0,57.3355,57.3816,57.271,57.3724,40613.0
2021-11-22 13:45:00,62.2,62.26,62.11,62.11,28598.0,57.3632,57.4185,57.2802,57.2802,28598.0
2021-11-22 13:50:00,62.11,62.24,62.1,62.23,31270.0,57.2802,57.4001,57.271,57.3909,31270.0
2021-11-22 13:55:00,62.24,62.28,62.19,62.25,40514.0,57.4001,57.437,57.354,57.4093,40514.0
2021-11-22 14:00:00,62.24,62.33,62.19,62.26,37601.0,57.4001,57.4831,57.354,57.4185,37601.0
2021-11-22 14:05:00,62.26,62.26,62.13,62.14,37432.0,57.4185,57.4185,57.2986,57.3079,37432.0
2021-11-22 14:10:00,62.13,62.16,62.09,62.15,50143.0,57.2986,57.3263,57.2617,57.3171,50143.0
2021-11-22 14:15:00,62.15,62.18,62.11,62.17,53577.0,57.3171,57.3447,57.2802,57.3355,53577.0
2021-11-22 14:20:00,62.16,62.27,62.15,62.26,54749.0,57.3263,57.4277,57.3171,57.4185,54749.0
2021-11-22 14:25:00,62.26,62.34,62.25,62.33,47233.0,57.4185,57.4923,57.4093,57.4831,47233.0
2021-11-22 14:30:00,62.33,62.38,62.29,62.32,47537.0,57.4831,57.5292,57.4462,57.4739,47537.0
2021-11-22 14:35:00,62.32,62.35,62.27,62.31,40145.0,57.4739,57.5015,57.4277,57.4646,40145.0
2021-11-22 14:40:00,62.31,62.31,62.25,62.27,25237.0,57.4646,57.4646,57.4093,57.4277,25237.0
2021-11-22 14:45:00,62.28,62.28,62.2,62.23,56281.0,57.437,57.437,57.3632,57.3909,56281.0
2021-11-22 14:50:00,62.23,62.36,62.22,62.35,88605.0,57.3909,57.5107,57.3816,57.5015,88605.0
2021-11-22 14:55:00,62.35,62.38,62.29,62.3,65274.0,57.5015,57.5292,57.4462,57.4554,65274.0
2021-11-22 15:00:00,62.3,62.37,62.27,62.3,97674.0,57.4554,57.52,57.4277,57.4554,97674.0
2021-11-22 15:05:00,62.3,62.38,62.27,62.38,39423.0,57.4554,57.5292,57.4277,57.5292,39423.0
2021-11-22 15:10:00,62.39,62.52,62.39,62.4,81382.0,57.5384,57.6583,57.5384,57.5476,81382.0
2021-11-22 15:15:00,62.4,62.41,62.32,62.39,45578.0,57.5476,57.5569,57.4739,57.5384,45578.0
2021-11-22 15:20:00,62.4,62.44,62.36,62.42,64875.0,57.5476,57.5845,57.5107,57.5661,64875.0
2021-11-22 15:25:00,62.42,62.43,62.32,62.34,34853.0,57.5661,57.5753,57.4739,57.4923,34853.0
2021-11-22 15:30:00,62.34,62.39,62.29,62.39,48648.0,57.4923,57.5384,57.4462,57.5384,48648.0
2021-11-22 15:35:00,62.38,62.42,62.13,62.16,78790.0,57.5292,57.5661,57.2986,57.3263,78790.0
2021-11-22 15:40:00,62.16,62.25,62.12,62.14,103626.0,57.3263,57.4093,57.2894,57.3079,103626.0
2021-11-22 15:45:00,62.13,62.17,62.05,62.06,153814.0,57.2986,57.3355,57.2249,57.2341,153814.0
2021-11-22 15:50:00,62.06,62.1,61.9,61.91,152286.0,57.2341,57.271,57.0865,57.0957,152286.0
2021-11-22 15:55:00,61.91,61.91,61.68,61.7,288785.0,57.0957,57.0957,56.8836,56.9021,288785.0
2021-11-23 09:30:00,62.42,63.13,62.26,63.06,139482.0,57.5661,58.2209,57.4185,58.1563,139482.0
2021-11-23 09:35:00,63.05,63.07,62.61,62.96,43657.0,58.1471,58.1655,57.7413,58.0641,43657.0
2021-11-23 09:40:00,62.96,63.15,62.96,63.08,70818.0,58.0641,58.2393,58.0641,58.1748,70818.0
2021-11-23 09:45:00,63.1,63.25,62.93,62.93,83973.0,58.1932,58.3315,58.0364,58.0364,83973.0
2021-11-23 09:50:00,62.91,63.02,62.74,63.0,39775.0,58.018,58.1194,57.8612,58.101,39775.0
2021-11-23 09:55:00,63.01,63.1,62.92,62.93,56944.0,58.1102,58.1932,58.0272,58.0364,56944.0
2021-11-23 10:00:00,62.93,63.16,62.86,63.09,93479.0,58.0364,58.2485,57.9719,58.184,93479.0
2021-11-23 10:05:00,63.09,63.27,63.0,63.17,112494.0,58.184,58.35,58.101,58.2578,112494.0
2021-11-23 10:10:00,63.18,63.3,63.05,63.13,59514.0,58.267,58.3777,58.1471,58.2209,59514.0
2021-11-23 10:15:00,63.14,63.62,63.14,63.6,68250.0,58.2301,58.6728,58.2301,58.6543,68250.0
2021-11-23 10:20:00,63.61,63.61,63.3,63.32,51072.0,58.6635,58.6635,58.3777,58.3961,51072.0
2021-11-23 10:25:00,63.31,63.49,63.22,63.32,102966.0,58.3869,58.5529,58.3039,58.3961,102966.0
2021-11-23 10:30:00,63.31,63.33,63.12,63.24,59205.0,58.3869,58.4053,58.2116,58.3223,59205.0
2021-11-23 10:35:00,63.24,63.38,63.01,63.09,57701.0,58.3223,58.4514,58.1102,58.184,57701.0
2021-11-23 10:40:00,63.09,63.24,63.07,63.15,134086.0,58.184,58.3223,58.1655,58.2393,134086.0
2021-11-23 10:45:00,63.12,63.15,62.98,63.1,72429.0,58.2116,58.2393,58.0825,58.1932,72429.0
2021-11-23 10:50:00,63.1,63.29,63.0,63.1,110473.0,58.1932,58.3684,58.101,58.1932,110473.0
2021-11-23 10:55:00,63.1,63.13,62.9,62.94,61106.0,58.1932,58.2209,58.0088,58.0456,61106.0
2021-11-23 11:00:00,62.95,63.03,62.75,62.86,49594.0,58.0549,58.1286,57.8704,57.9719,49594.0
2021-11-23 11:05:00,62.85,62.99,62.77,62.99,45886.0,57.9626,58.0918,57.8889,58.0918,45886.0
2021-11-23 11:10:00,63.0,63.28,63.0,63.24,49898.0,58.101,58.3592,58.101,58.3223,49898.0
2021-11-23 11:15:00,63.24,63.35,63.14,63.14,48271.0,58.3223,58.4238,58.2301,58.2301,48271.0
2021-11-23 11:20:00,63.13,63.3,63.11,63.3,24796.0,58.2209,58.3777,58.2024,58.3777,24796.0
2021-11-23 11:25:00,63.3,63.41,63.28,63.34,39809.0,58.3777,58.4791,58.3592,58.4145,39809.0
2021-11-23 11:30:00,63.33,63.47,63.29,63.32,34171.0,58.4053,58.5344,58.3684,58.3961,34171.0
2021-11-23 11:35:00,63.31,63.76,63.3,63.74,52770.0,58.3869,58.8019,58.3777,58.7834,52770.0
2021-11-23 11:40:00,63.74,63.83,63.63,63.65,54766.0,58.7834,58.8664,58.682,58.7004,54766.0
2021-11-23 11:45:00,63.63,63.79,63.62,63.65,27147.0,58.682,58.8295,58.6728,58.7004,27147.0
2021-11-23 11:50:00,63.69,63.73,63.61,63.65,25129.0,58.7373,58.7742,58.6635,58.7004,25129.0
2021-11-23 11:55:00,63.65,63.7,63.56,63.63,28948.0,58.7004,58.7465,58.6174,58.682,28948.0
2021-11-23 12:00:00,63.63,63.69,63.43,63.46,30953.0,58.682,58.7373,58.4975,58.5252,30953.0
2021-11-23 12:05:00,63.48,63.59,63.43,63.56,28090.0,58.5437,58.6451,58.4975,58.6174,28090.0
2021-11-23 12:10:00,63.57,63.6,63.38,63.4,184684.0,58.6267,58.6543,58.4514,58.4699,184684.0
2021-11-23 12:15:00,63.41,63.67,63.39,63.65,40200.0,58.4791,58.7189,58.4607,58.7004,40200.0
2021-11-23 12:20:00,63.65,63.79,63.58,63.79,26088.0,58.7004,58.8295,58.6359,58.8295,26088.0
2021-11-23 12:25:00,63.79,63.82,63.72,63.8,23934.0,58.8295,58.8572,58.765,58.8388,23934.0
2021-11-23 12:30:00,63.79,63.89,63.78,63.85,28112.0,58.8295,58.9218,58.8203,58.8849,28112.0
2021-11-23 12:35:00,63.85,63.99,63.82,63.9,62142.0,58.8849,59.014,58.8572,58.931,62142.0
2021-11-23 12:40:00,63.9,63.96,63.83,63.93,28390.0,58.931,58.9863,58.8664,58.9587,28390.0
2021-11-23 12:45:00,63.94,63.98,63.89,63.94,20773.0,58.9679,59.0048,58.9218,58.9679,20773.0
2021-11-23 12:50:00,63.93,63.94,63.8,63.81,19002.0,58.9587,58.9679,58.8388,58.848,19002.0
2021-11-23 12:55:00,63.81,63.82,63.7,63.77,24273.0,58.848,58.8572,58.7465,58.8111,24273.0
2021-11-23 13:00:00,63.77,63.94,63.73,63.83,30964.0,58.8111,58.9679,58.7742,58.8664,30964.0
2021-11-23 13:05:00,63.83,63.91,63.73,63.74,32015.0,58.8664,58.9402,58.7742,58.7834,32015.0
2021-11-23 13:10:00,63.73,63.76,63.67,63.69,30787.0,58.7742,58.8019,58.7189,58.7373,30787.0
2021-11-23 13:15:00,63.69,63.76,63.63,63.65,20595.0,58.7373,58.8019,58.682,58.7004,20595.0
2021-11-23 13:20:00,63.66,63.75,63.64,63.73,17371.0,58.7097,58.7927,58.6912,58.7742,17371.0
2021-11-23 13:25:00,63.74,63.83,63.73,63.82,39254.0,58.7834,58.8664,58.7742,58.8572,39254.0
2021-11-23 13:30:00,63.82,63.89,63.81,63.84,19757.0,58.8572,58.9218,58.848,58.8757,19757.0
2021-11-23 13:35:00,63.84,63.88,63.79,63.8,23696.0,58.8757,58.9125,58.8295,58.8388,23696.0
2021-11-23 13:40:00,63.79,63.84,63.7,63.73,18344.0,58.8295,58.8757,58.7465,58.7742,18344.0
2021-11-23 13:45:00,63.72,63.9,63.7,63.83,27588.0,58.765,58.931,58.7465,58.8664,27588.0
2021-11-23 13:50:00,63.83,63.96,63.82,63.94,33956.0,58.8664,58.9863,58.8572,58.9679,33956.0
2021-11-23 13:55:00,63.94,63.94,63.77,63.82,33386.0,58.9679,58.9679,58.8111,58.8572,33386.0
2021-11-23 14:00:00,63.83,63.86,63.77,63.78,32186.0,58.8664,58.8941,58.8111,58.8203,32186.0
2021-11-23 14:05:00,63.79,63.88,63.77,63.87,26225.0,58.8295,58.9125,58.8111,58.9033,26225.0
2021-11-23 14:10:00,63.88,63.91,63.8,63.8,25246.0,58.9125,58.9402,58.8388,58.8388,25246.0
2021-11-23 14:15:00,63.81,63.81,63.65,63.71,35077.0,58.848,58.848,58.7004,58.7558,35077.0
2021-11-23 14:20:00,63.71,63.78,63.68,63.73,86805.0,58.7558,58.8203,58.7281,58.7742,86805.0
2021-11-23 14:25:00,63.74,63.87,63.6,63.61,54758.0,58.7834,58.9033,58.6543,58.6635,54758.0
2021-11-23 14:30:00,63.61,63.66,63.41,63.51,48315.0,58.6635,58.7097,58.4791,58.5713,48315.0
2021-11-23 14:35:00,63.53,63.69,63.53,63.62,43255.0,58.5898,58.7373,58.5898,58.6728,43255.0
2021-11-23 14:40:00,63.62,63.77,63.61,63.77,33785.0,58.6728,58.8111,58.6635,58.8111,33785.0
2021-11-23 14:45:00,63.76,63.9,63.74,63.9,48545.0,58.8019,58.931,58.7834,58.931,48545.0
2021-11-23 14:50:00,63.9,63.94,63.74,63.9,59695.0,58.931,58.9679,58.7834,58.931,59695.0
2021-11-23 14:55:00,63.89,63.9,63.77,63.81,32782.0,58.9218,58.931,58.8111,58.848,32782.0
2021-11-23 15:00:00,63.82,63.89,63.75,63.87,44821.0,58.8572,58.9218,58.7927,58.9033,44821.0
2021-11-23 15:05:00,63.87,63.93,63.84,63.89,39821.0,58.9033,58.9587,58.8757,58.9218,39821.0
2021-11-23 15:10:00,63.89,63.89,63.74,63.79,67283.0,58.9218,58.9218,58.7834,58.8295,67283.0
2021-11-23 15:15:00,63.79,63.85,63.72,63.76,63839.0,58.8295,58.8849,58.765,58.8019,63839.0
2021-11-23 15:20:00,63.76,63.79,63.6,63.69,82394.0,58.8019,58.8295,58.6543,58.7373,82394.0
2021-11-23 15:25:00,63.7,63.73,63.56,63.61,72729.0,58.7465,58.7742,58.6174,58.6635,72729.0
2021-11-23 15:30:00,63.62,63.71,63.49,63.51,125484.0,58.6728,58.7558,58.5529,58.5713,125484.0
2021-11-23 15:35:00,63.51,63.75,63.48,63.68,115712.0,58.5713,58.7927,58.5437,58.7281,115712.0
2021-11-23 15:40:00,63.68,63.8,63.67,63.73,120269.0,58.7281,58.8388,58.7189,58.7742,120269.0
2021-11-23 15:45:00,63.73,63.8,63.65,63.66,132246.0,58.7742,58.8388,58.7004,58.7097,132246.0
2021-11-23 15:50:00,63.68,63.87,63.66,63.81,214176.0,58.7281,58.9033,58.7097,58.848,214176.0
2021-11-23 15:55:00,63.8,63.86,63.75,63.85,404889.0,58.8388,58.8941,58.7927,58.8849,404889.0
2021-11-24 09:30:00,63.16,63.84,63.12,63.58,107079.0,58.2485,58.8757,58.2116,58.6359,107079.0
2021-11-24 09:35:00,63.59,63.79,63.58,63.72,44136.0,58.6451,58.8295,58.6359,58.765,44136.0
2021-11-24 09:40:00,63.72,64.0,63.68,64.0,45344.0,58.765,59.0232,58.7281,59.0232,45344.0
2021-11-24 09:45:00,64.01,64.2,63.93,64.12,52443.0,59.0324,59.2077,58.9587,59.1339,52443.0
2021-11-24 09:50:00,64.13,64.27,63.94,64.21,39466.0,59.1431,59.2722,58.9679,59.2169,39466.0
2021-11-24 09:55:00,64.22,64.44,64.21,64.32,43656.0,59.2261,59.429,59.2169,59.3183,43656.0
2021-11-24 10:00:00,64.31,64.36,64.14,64.3,38335.0,59.3091,59.3552,59.1523,59.2999,38335.0
2021-11-24 10:05:00,64.32,64.4,64.27,64.34,42520.0,59.3183,59.3921,59.2722,59.3368,42520.0
2021-11-24 10:10:00,64.35,64.58,64.34,64.58,36598.0,59.346,59.5581,59.3368,59.5581,36598.0
2021-11-24 10:15:00,64.59,64.66,64.49,64.5,36047.0,59.5673,59.6319,59.4751,59.4843,36047.0
2021-11-24 10:20:00,64.5,64.62,64.4,64.46,80921.0,59.4843,59.595,59.3921,59.4474,80921.0
2021-11-24 10:25:00,64.47,64.66,64.46,64.63,39993.0,59.4567,59.6319,59.4474,59.6042,39993.0
2021-11-24 10:30:00,64.62,64.77,64.47,64.76,55959.0,59.595,59.7333,59.4567,59.7241,55959.0
2021-11-24 10:35:00,64.77,64.81,64.66,64.78,52807.0,59.7333,59.7702,59.6319,59.7426,52807.0
2021-11-24 10:40:00,64.78,64.78,64.59,64.65,50442.0,59.7426,59.7426,59.5673,59.6227,50442.0
2021-11-24 10:45:00,64.66,64.78,64.61,64.75,51531.0,59.6319,59.7426,59.5858,59.7149,51531.0
2021-11-24 10:50:00,64.77,64.82,64.7,64.7,45543.0,59.7333,59.7795,59.6688,59.6688,45543.0
2021-11-24 10:55:00,64.7,64.8,64.62,64.69,49315.0,59.6688,59.761,59.595,59.6596,49315.0
2021-11-24 11:00:00,64.69,64.83,64.68,64.78,38593.0,59.6596,59.7887,59.6503,59.7426,38593.0
2021-11-24 11:05:00,64.79,64.88,64.79,64.84,29319.0,59.7518,59.8348,59.7518,59.7979,29319.0
2021-11-24 11:10:00,64.83,64.89,64.6,64.6,42255.0,59.7887,59.844,59.5766,59.5766,42255.0
2021-11-24 11:15:00,64.6,64.64,64.53,64.61,31916.0,59.5766,59.6135,59.512,59.5858,31916.0
2021-11-24 11:20:00,64.61,64.73,64.48,64.52,48510.0,59.5858,59.6965,59.4659,59.5028,48510.0
2021-11-24 11:25:00,64.52,64.68,64.5,64.64,41123.0,59.5028,59.6503,59.4843,59.6135,41123.0
2021-11-24 11:30:00,64.64,64.64,64.39,64.42,37502.0,59.6135,59.6135,59.3829,59.4106,37502.0
2021-11-24 11:35:00,64.42,64.43,64.29,64.41,42300.0,59.4106,59.4198,59.2907,59.4013,42300.0
2021-11-24 11:40:00,64.4,64.44,64.3,64.44,31114.0,59.3921,59.429,59.2999,59.429,31114.0
2021-11-24 11:45:00,64.44,64.49,64.39,64.46,61984.0,59.429,59.4751,59.3829,59.4474,61984.0
2021-11-24 11:50:00,64.46,64.56,64.42,64.45,46279.0,59.4474,59.5397,59.4106,59.4382,46279.0
2021-11-24 11:55:00,64.46,64.5,64.34,64.37,52337.0,59.4474,59.4843,59.3368,59.3644,52337.0
2021-11-24 12:00:00,64.37,64.37,64.29,64.31,29875.0,59.3644,59.3644,59.2907,59.3091,29875.0
2021-11-24 12:05:00,64.3,64.38,64.27,64.28,35978.0,59.2999,59.3737,59.2722,59.2814,35978.0
2021-11-24 12:10:00,64.28,64.51,64.27,64.45,48919.0,59.2814,59.4936,59.2722,59.4382,48919.0
2021-11-24 12:15:00,64.46,64.46,64.32,64.4,35979.0,59.4474,59.4474,59.3183,59.3921,35979.0
2021-11-24 12:20:00,64.4,64.62,64.39,64.6,78255.0,59.3921,59.595,59.3829,59.5766,78255.0
2021-11-24 12:25:00,64.6,64.63,64.51,64.63,50649.0,59.5766,59.6042,59.4936,59.6042,50649.0
2021-11-24 12:30:00,64.63,64.75,64.56,64.73,56069.0,59.6042,59.7149,59.5397,59.6965,56069.0
2021-11-24 12:35:00,64.74,64.8,64.72,64.76,55388.0,59.7057,59.761,59.6872,59.7241,55388.0
2021-11-24 12:40:00,64.75,64.88,64.67,64.82,62949.0,59.7149,59.8348,59.6411,59.7795,62949.0
2021-11-24 12:45:00,64.83,64.85,64.79,64.8,52308.0,59.7887,59.8071,59.7518,59.761,52308.0
2021-11-24 12:50:00,64.81,64.84,64.77,64.84,22360.0,59.7702,59.7979,59.7333,59.7979,22360.0
2021-11-24 12:55:00,64.83,64.87,64.82,64.83,45222.0,59.7887,59.8256,59.7795,59.7887,45222.0
2021-11-24 13:00:00,64.83,64.9,64.82,64.86,36126.0,59.7887,59.8532,59.7795,59.8163,36126.0
2021-11-24 13:05:00,64.86,64.9,64.79,64.83,26362.0,59.8163,59.8532,59.7518,59.7887,26362.0
2021-11-24 13:10:00,64.86,64.86,64.73,64.77,33575.0,59.8163,59.8163,59.6965,59.7333,33575.0
2021-11-24 13:15:00,64.77,64.86,64.75,64.81,48227.0,59.7333,59.8163,59.7149,59.7702,48227.0
2021-11-24 13:20:00,64.82,64.87,64.79,64.86,26788.0,59.7795,59.8256,59.7518,59.8163,26788.0
2021-11-24 13:25:00,64.85,64.9,64.83,64.88,42978.0,59.8071,59.8532,59.7887,59.8348,42978.0
2021-11-24 13:30:00,64.88,64.92,64.77,64.81,28774.0,59.8348,59.8717,59.7333,59.7702,28774.0
2021-11-24 13:35:00,64.81,64.86,64.77,64.8,18938.0,59.7702,59.8163,59.7333,59.761,18938.0
2021-11-24 13:40:00,64.79,64.89,64.72,64.72,46083.0,59.7518,59.844,59.6872,59.6872,46083.0
2021-11-24 13:45:00,64.71,64.75,64.68,64.73,34995.0,59.678,59.7149,59.6503,59.6965,34995.0
2021-11-24 13:50:00,64.74,64.79,64.73,64.78,28521.0,59.7057,59.7518,59.6965,59.7426,28521.0
2021-11-24 13:55:00,64.78,64.81,64.72,64.72,24932.0,59.7426,59.7702,59.6872,59.6872,24932.0
2021-11-24 14:00:00,64.72,64.78,64.6,64.65,32747.0,59.6872,59.7426,59.5766,59.6227,32747.0
2021-11-24 14:05:00,64.66,64.71,64.54,64.57,27883.0,59.6319,59.678,59.5212,59.5489,27883.0
2021-11-24 14:10:00,64.57,64.6,64.45,64.52,34582.0,59.5489,59.5766,59.4382,59.5028,34582.0
2021-11-24 14:15:00,64.53,64.6,64.49,64.5,30476.0,59.512,59.5766,59.4751,59.4843,30476.0
2021-11-24 14:20:00,64.5,64.53,64.45,64.52,24259.0,59.4843,59.512,59.4382,59.5028,24259.0
2021-11-24 14:25:00,64.52,64.53,64.38,64.39,29140.0,59.5028,59.512,59.3737,59.3829,29140.0
2021-11-24 14:30:00,64.39,64.5,64.37,64.45,41869.0,59.3829,59.4843,59.3644,59.4382,41869.0
2021-11-24 14:35:00,64.45,64.5,64.44,64.5,22312.0,59.4382,59.4843,59.429,59.4843,22312.0
2021-11-24 14:40:00,64.5,64.53,64.44,64.52,27928.0,59.4843,59.512,59.429,59.5028,27928.0
2021-11-24 14:45:00,64.51,64.56,64.42,64.42,29496.0,59.4936,59.5397,59.4106,59.4106,29496.0
2021-11-24 14:50:00,64.42,64.44,64.38,64.41,31374.0,59.4106,59.429,59.3737,59.4013,31374.0
2021-11-24 14:55:00,64.41,64.44,64.35,64.36,31949.0,59.4013,59.429,59.346,59.3552,31949.0
2021-11-24 15:00:00,64.37,64.38,64.29,64.36,38706.0,59.3644,59.3737,59.2907,59.3552,38706.0
2021-11-24 15:05:00,64.36,64.53,64.36,64.53,48636.0,59.3552,59.512,59.3552,59.512,48636.0
2021-11-24 15:10:00,64.53,64.55,64.48,64.55,35514.0,59.512,59.5304,59.4659,59.5304,35514.0
2021-11-24 15:15:00,64.55,64.55,64.47,64.53,42618.0,59.5304,59.5304,59.4567,59.512,42618.0
2021-11-24 15:20:00,64.53,64.58,64.51,64.52,38512.0,59.512,59.5581,59.4936,59.5028,38512.0
2021-11-24 15:25:00,64.52,64.59,64.51,64.53,44169.0,59.5028,59.5673,59.4936,59.512,44169.0
2021-11-24 15:30:00,64.53,64.69,64.49,64.68,69659.0,59.512,59.6596,59.4751,59.6503,69659.0
2021-11-24 15:35:00,64.68,64.68,64.59,64.63,65579.0,59.6503,59.6503,59.5673,59.6042,65579.0
2021-11-24 15:40:00,64.62,64.69,64.61,64.69,68293.0,59.595,59.6596,59.5858,59.6596,68293.0
2021-11-24 15:45:00,64.69,64.72,64.62,64.66,111556.0,59.6596,59.6872,59.595,59.6319,111556.0
2021-11-24 15:50:00,64.67,64.68,64.55,64.59,110122.0,59.6411,59.6503,59.5304,59.5673,110122.0
2021-11-24 15:55:00,64.59,64.6,64.52,64.55,244890.0,59.5673,59.5766,59.5028,59.5304,244890.0
2021-11-26 09:30:00,60.97,61.05,60.44,60.5,205373.0,56.2288,56.3026,55.7401,55.7954,205373.0
2021-11-26 09:35:00,60.54,60.61,60.4,60.45,122774.0,55.8323,55.8968,55.7032,55.7493,122774.0
2021-11-26 09:40:00,60.45,60.46,59.86,59.86,178452.0,55.7493,55.7585,55.2052,55.2052,178452.0
2021-11-26 09:45:00,59.86,60.22,59.84,59.96,85662.0,55.2052,55.5372,55.1867,55.2974,85662.0
2021-11-26 09:50:00,59.97,60.0,59.78,59.92,94096.0,55.3066,55.3343,55.1314,55.2605,94096.0
2021-11-26 09:55:00,59.92,60.15,59.84,60.14,117028.0,55.2605,55.4726,55.1867,55.4634,117028.0
2021-11-26 10:00:00,60.13,60.18,59.68,59.72,105905.0,55.4542,55.5003,55.0392,55.076,105905.0
2021-11-26 10:05:00,59.74,59.93,59.59,59.81,95235.0,55.0945,55.2697,54.9561,55.159,95235.0
2021-11-26 10:10:00,59.81,60.02,59.81,59.92,118596.0,55.159,55.3527,55.159,55.2605,118596.0
2021-11-26 10:15:00,59.91,60.0,59.55,59.63,96241.0,55.2513,55.3343,54.9193,54.993,96241.0
2021-11-26 10:20:00,59.62,59.99,59.62,59.95,74483.0,54.9838,55.325,54.9838,55.2882,74483.0
2021-11-26 10:25:00,59.95,60.12,59.74,60.1,79441.0,55.2882,55.4449,55.0945,55.4265,79441.0
2021-11-26 10:30:00,60.13,60.31,60.02,60.17,73987.0,55.4542,55.6202,55.3527,55.491,73987.0
2021-11-26 10:35:00,60.16,60.43,60.12,60.36,68180.0,55.4818,55.7308,55.4449,55.6663,68180.0
2021-11-26 10:40:00,60.38,60.49,60.22,60.31,104508.0,55.6847,55.7862,55.5372,55.6202,104508.0
2021-11-26 10:45:00,60.32,60.45,60.26,60.45,79042.0,55.6294,55.7493,55.574,55.7493,79042.0
2021-11-26 10:50:00,60.45,60.46,60.28,60.32,71673.0,55.7493,55.7585,55.5925,55.6294,71673.0
2021-11-26 10:55:00,60.31,60.35,60.21,60.33,120599.0,55.6202,55.6571,55.5279,55.6386,120599.0
2021-11-26 11:00:00,60.33,60.39,60.22,60.27,80361.0,55.6386,55.6939,55.5372,55.5833,80361.0
2021-11-26 11:05:00,60.27,60.45,60.25,60.37,61514.0,55.5833,55.7493,55.5648,55.6755,61514.0
2021-11-26 11:10:00,60.37,60.41,60.23,60.3,64460.0,55.6755,55.7124,55.5464,55.6109,64460.0
2021-11-26 11:15:00,60.3,60.3,60.04,60.05,75372.0,55.6109,55.6109,55.3712,55.3804,75372.0
2021-11-26 11:20:00,60.05,60.17,59.98,60.12,61181.0,55.3804,55.491,55.3158,55.4449,61181.0
2021-11-26 11:25:00,60.13,60.3,60.12,60.24,52189.0,55.4542,55.6109,55.4449,55.5556,52189.0
2021-11-26 11:30:00,60.23,60.48,60.15,60.41,80752.0,55.5464,55.7769,55.4726,55.7124,80752.0
2021-11-26 11:35:00,60.42,60.7,60.39,60.69,64618.0,55.7216,55.9798,55.6939,55.9706,64618.0
2021-11-26 11:40:00,60.69,60.74,60.51,60.71,60484.0,55.9706,56.0167,55.8046,55.9891,60484.0
2021-11-26 11:45:00,60.7,60.85,60.63,60.81,68447.0,55.9798,56.1182,55.9153,56.0813,68447.0
2021-11-26 11:50:00,60.8,60.82,60.54,60.57,56449.0,56.0721,56.0905,55.8323,55.8599,56449.0
2021-11-26 11:55:00,60.58,60.92,60.58,60.86,84714.0,55.8692,56.1827,55.8692,56.1274,84714.0
2021-11-26 12:00:00,60.85,61.19,60.85,61.19,120024.0,56.1182,56.4317,56.1182,56.4317,120024.0
2021-11-26 12:05:00,61.18,61.42,61.11,61.42,98334.0,56.4225,56.6438,56.358,56.6438,98334.0
2021-11-26 12:10:00,61.4,61.66,61.39,61.55,68082.0,56.6254,56.8652,56.6162,56.7637,68082.0
2021-11-26 12:15:00,61.55,61.68,61.5,61.53,66656.0,56.7637,56.8836,56.7176,56.7453,66656.0
2021-11-26 12:20:00,61.52,61.61,61.41,61.52,81260.0,56.7361,56.8191,56.6346,56.7361,81260.0
2021-11-26 12:25:00,61.52,61.7,61.46,61.7,63108.0,56.7361,56.9021,56.6807,56.9021,63108.0
2021-11-26 12:30:00,61.7,61.89,61.63,61.88,75394.0,56.9021,57.0773,56.8375,57.0681,75394.0
2021-11-26 12:35:00,61.89,61.97,61.87,61.92,55980.0,57.0773,57.1511,57.0589,57.105,55980.0
2021-11-26 12:40:00,61.9,62.03,61.86,62.03,86328.0,57.0865,57.2064,57.0496,57.2064,86328.0
2021-11-26 12:45:00,62.03,62.03,61.55,61.58,89723.0,57.2064,57.2064,56.7637,56.7914,89723.0
2021-11-26 12:50:00,61.56,61.58,61.22,61.28,142789.0,56.773,56.7914,56.4594,56.5147,142789.0
2021-11-26 12:55:00,61.28,61.5,61.25,61.42,309358.0,56.5147,56.7176,56.4871,56.6438,309358.0
2021-11-29 09:30:00,62.98,64.19,62.9,63.79,292035.0,58.0825,59.1984,58.0088,58.8295,292035.0
2021-11-29 09:35:00,63.79,63.98,63.33,63.43,91265.0,58.8295,59.0048,58.4053,58.4975,91265.0
2021-11-29 09:40:00,63.43,63.56,62.93,63.02,70700.0,58.4975,58.6174,58.0364,58.1194,70700.0
2021-11-29 09:45:00,63.0,63.06,62.45,62.54,55050.0,58.101,58.1563,57.5937,57.6768,55050.0
2021-11-29 09:50:00,62.55,62.55,62.27,62.39,41091.0,57.686,57.686,57.4277,57.5384,41091.0
2021-11-29 09:55:00,62.37,62.57,62.12,62.22,35271.0,57.52,57.7044,57.2894,57.3816,35271.0
2021-11-29 10:00:00,62.22,62.26,61.96,61.98,81886.0,57.3816,57.4185,57.1419,57.1603,81886.0
2021-11-29 10:05:00,61.97,62.16,61.92,62.08,44278.0,57.1511,57.3263,57.105,57.2525,44278.0
2021-11-29 10:10:00,62.07,62.26,61.91,62.06,48664.0,57.2433,57.4185,57.0957,57.2341,48664.0
2021-11-29 10:15:00,62.05,62.32,62.01,62.3,30036.0,57.2249,57.4739,57.188,57.4554,30036.0
2021-11-29 10:20:00,62.3,62.36,62.11,62.11,29125.0,57.4554,57.5107,57.2802,57.2802,29125.0
2021-11-29 10:25:00,62.1,62.12,61.87,61.87,38582.0,57.271,57.2894,57.0589,57.0589,38582.0
2021-11-29 10:30:00,61.89,61.99,61.82,61.91,27937.0,57.0773,57.1695,57.0127,57.0957,27937.0
2021-11-29 10:35:00,61.94,62.01,61.63,61.67,37387.0,57.1234,57.188,56.8375,56.8744,37387.0
2021-11-29 10:40:00,61.66,61.67,61.4,61.56,59102.0,56.8652,56.8744,56.6254,56.773,59102.0
2021-11-29 10:45:00,61.56,61.76,61.43,61.46,31905.0,56.773,56.9574,56.6531,56.6807,31905.0
2021-11-29 10:50:00,61.47,61.76,61.35,61.55,61278.0,56.69,56.9574,56.5793,56.7637,61278.0
2021-11-29 10:55:00,61.55,61.91,61.54,61.91,42291.0,56.7637,57.0957,56.7545,57.0957,42291.0
2021-11-29 11:00:00,61.9,61.95,61.74,61.93,40947.0,57.0865,57.1326,56.939,57.1142,40947.0
2021-11-29 11:05:00,61.95,61.99,61.77,61.77,34260.0,57.1326,57.1695,56.9666,56.9666,34260.0
2021-11-29 11:10:00,61.77,61.93,61.76,61.82,36015.0,56.9666,57.1142,56.9574,57.0127,36015.0
2021-11-29 11:15:00,61.83,61.92,61.76,61.76,57795.0,57.022,57.105,56.9574,56.9574,57795.0
2021-11-29 11:20:00,61.75,61.86,61.74,61.79,34360.0,56.9482,57.0496,56.939,56.9851,34360.0
2021-11-29 11:25:00,61.78,61.84,61.63,61.64,23214.0,56.9759,57.0312,56.8375,56.8467,23214.0
2021-11-29 11:30:00,61.66,61.7,61.43,61.47,32233.0,56.8652,56.9021,56.6531,56.69,32233.0
2021-11-29 11:35:00,61.51,61.54,61.34,61.52,36904.0,56.7268,56.7545,56.5701,56.7361,36904.0
2021-11-29 11:40:00,61.51,61.58,61.42,61.51,23800.0,56.7268,56.7914,56.6438,56.7268,23800.0
2021-11-29 11:45:00,61.5,61.74,61.47,61.68,23764.0,56.7176,56.939,56.69,56.8836,23764.0
2021-11-29 11:50:00,61.65,61.69,61.55,61.58,17215.0,56.856,56.8928,56.7637,56.7914,17215.0
2021-11-29 11:55:00,61.57,61.68,61.53,61.68,36482.0,56.7822,56.8836,56.7453,56.8836,36482.0
2021-11-29 12:00:00,61.67,61.78,61.63,61.71,24473.0,56.8744,56.9759,56.8375,56.9113,24473.0
2021-11-29 12:05:00,61.71,61.89,61.71,61.82,44475.0,56.9113,57.0773,56.9113,57.0127,44475.0
2021-11-29 12:10:00,61.82,61.98,61.78,61.94,50067.0,57.0127,57.1603,56.9759,57.1234,50067.0
2021-11-29 12:15:00,61.91,62.07,61.88,62.01,23059.0,57.0957,57.2433,57.0681,57.188,23059.0
2021-11-29 12:20:00,62.02,62.21,61.99,62.21,24225.0,57.1972,57.3724,57.1695,57.3724,24225.0
2021-11-29 12:25:00,62.21,62.3,62.16,62.21,22708.0,57.3724,57.4554,57.3263,57.3724,22708.0
2021-11-29 12:30:00,62.22,62.38,62.22,62.38,22636.0,57.3816,57.5292,57.3816,57.5292,22636.0
2021-11-29 12:35:00,62.37,62.44,62.26,62.4,25267.0,57.52,57.5845,57.4185,57.5476,25267.0
2021-11-29 12:40:00,62.39,62.43,62.36,62.42,18717.0,57.5384,57.5753,57.5107,57.5661,18717.0
2021-11-29 12:45:00,62.42,62.44,62.36,62.41,25289.0,57.5661,57.5845,57.5107,57.5569,25289.0
2021-11-29 12:50:00,62.41,62.42,62.35,62.36,27572.0,57.5569,57.5661,57.5015,57.5107,27572.0
2021-11-29 12:55:00,62.36,62.46,62.36,62.36,38544.0,57.5107,57.603,57.5107,57.5107,38544.0
2021-11-29 13:00:00,62.36,62.36,62.24,62.25,12818.0,57.5107,57.5107,57.4001,57.4093,12818.0
2021-11-29 13:05:00,62.23,62.38,62.23,62.32,15196.0,57.3909,57.5292,57.3909,57.4739,15196.0
2021-11-29 13:10:00,62.31,62.31,62.15,62.18,18872.0,57.4646,57.4646,57.3171,57.3447,18872.0
2021-11-29 13:15:00,62.18,62.19,62.09,62.15,20929.0,57.3447,57.354,57.2617,57.3171,20929.0
2021-11-29 13:20:00,62.16,62.17,62.07,62.09,19191.0,57.3263,57.3355,57.2433,57.2617,19191.0
2021-11-29 13:25:00,62.08,62.2,62.03,62.2,48416.0,57.2525,57.3632,57.2064,57.3632,48416.0
2021-11-29 13:30:00,62.2,62.34,62.17,62.33,16817.0,57.3632,57.4923,57.3355,57.4831,16817.0
2021-11-29 13:35:00,62.33,62.35,62.17,62.18,12694.0,57.4831,57.5015,57.3355,57.3447,12694.0
2021-11-29 13:40:00,62.18,62.27,62.18,62.25,17754.0,57.3447,57.4277,57.3447,57.4093,17754.0
2021-11-29 13:45:00,62.27,62.31,62.23,62.23,11483.0,57.4277,57.4646,57.3909,57.3909,11483.0
2021-11-29 13:50:00,62.23,62.33,62.22,62.27,16676.0,57.3909,57.4831,57.3816,57.4277,16676.0
2021-11-29 13:55:00,62.27,62.38,62.26,62.36,14728.0,57.4277,57.5292,57.4185,57.5107,14728.0
2021-11-29 14:00:00,62.35,62.35,62.16,62.31,22341.0,57.5015,57.5015,57.3263,57.4646,22341.0
2021-11-29 14:05:00,62.3,62.36,62.23,62.25,22147.0,57.4554,57.5107,57.3909,57.4093,22147.0
2021-11-29 14:10:00,62.22,62.33,62.2,62.33,24508.0,57.3816,57.4831,57.3632,57.4831,24508.0
2021-11-29 14:15:00,62.33,62.33,62.24,62.28,20447.0,57.4831,57.4831,57.4001,57.437,20447.0
2021-11-29 14:20:00,62.28,62.31,62.2,62.22,46578.0,57.437,57.4646,57.3632,57.3816,46578.0
2021-11-29 14:25:00,62.23,62.29,62.22,62.22,17880.0,57.3909,57.4462,57.3816,57.3816,17880.0
2021-11-29 14:30:00,62.21,62.23,62.07,62.09,27121.0,57.3724,57.3909,57.2433,57.2617,27121.0
2021-11-29 14:35:00,62.08,62.09,61.98,61.98,41328.0,57.2525,57.2617,57.1603,57.1603,41328.0
2021-11-29 14:40:00,61.98,62.14,61.98,62.12,23743.0,57.1603,57.3079,57.1603,57.2894,23743.0
2021-11-29 14:45:00,62.13,62.13,62.06,62.08,16278.0,57.2986,57.2986,57.2341,57.2525,16278.0
2021-11-29 14:50:00,62.07,62.15,62.01,62.01,50462.0,57.2433,57.3171,57.188,57.188,50462.0
2021-11-29 14:55:00,62.02,62.06,62.0,62.01,15863.0,57.1972,57.2341,57.1787,57.188,15863.0
2021-11-29 15:00:00,62.01,62.08,62.01,62.05,21779.0,57.188,57.2525,57.188,57.2249,21779.0
2021-11-29 15:05:00,62.05,62.18,62.0,62.17,26947.0,57.2249,57.3447,57.1787,57.3355,26947.0
2021-11-29 15:10:00,62.17,62.27,62.16,62.2,19488.0,57.3355,57.4277,57.3263,57.3632,19488.0
2021-11-29 15:15:00,62.2,62.3,62.15,62.17,52449.0,57.3632,57.4554,57.3171,57.3355,52449.0
2021-11-29 15:20:00,62.18,62.19,62.13,62.19,20958.0,57.3447,57.354,57.2986,57.354,20958.0
2021-11-29 15:25:00,62.18,62.28,62.15,62.18,39517.0,57.3447,57.437,57.3171,57.3447,39517.0
2021-11-29 15:30:00,62.18,62.2,62.03,62.09,51249.0,57.3447,57.3632,57.2064,57.2617,51249.0
2021-11-29 15:35:00,62.09,62.11,62.01,62.03,61069.0,57.2617,57.2802,57.188,57.2064,61069.0
2021-11-29 15:40:00,62.02,62.03,61.93,61.97,68661.0,57.1972,57.2064,57.1142,57.1511,68661.0
2021-11-29 15:45:00,61.96,62.0,61.89,61.97,96912.0,57.1419,57.1787,57.0773,57.1511,96912.0
2021-11-29 15:50:00,61.96,61.98,61.82,61.87,145716.0,57.1419,57.1603,57.0127,57.0589,145716.0
2021-11-29 15:55:00,61.87,61.93,61.74,61.74,367111.0,57.0589,57.1142,56.939,56.939,367111.0
2021-11-30 09:30:00,60.31,61.13,60.31,60.99,145400.0,55.6202,56.3764,55.6202,56.2473,145400.0
2021-11-30 09:35:00,60.9,60.9,60.49,60.49,36376.0,56.1643,56.1643,55.7862,55.7862,36376.0
2021-11-30 09:40:00,60.49,61.17,60.47,61.13,58029.0,55.7862,56.4133,55.7677,56.3764,58029.0
2021-11-30 09:45:00,61.1,61.19,60.75,60.76,66699.0,56.3487,56.4317,56.0259,56.0352,66699.0
2021-11-30 09:50:00,60.75,60.9,60.63,60.84,73564.0,56.0259,56.1643,55.9153,56.1089,73564.0
2021-11-30 09:55:00,60.83,61.19,60.74,60.88,59344.0,56.0997,56.4317,56.0167,56.1458,59344.0
2021-11-30 10:00:00,60.88,60.92,60.58,60.82,84495.0,56.1458,56.1827,55.8692,56.0905,84495.0
2021-11-30 10:05:00,60.82,60.94,60.67,60.89,70784.0,56.0905,56.2012,55.9522,56.1551,70784.0
2021-11-30 10:10:00,60.89,60.96,60.51,60.52,63272.0,56.1551,56.2196,55.8046,55.8138,63272.0
2021-11-30 10:15:00,60.51,60.87,60.49,60.68,47732.0,55.8046,56.1366,55.7862,55.9614,47732.0
2021-11-30 10:20:00,60.68,60.76,60.59,60.66,35382.0,55.9614,56.0352,55.8784,55.9429,35382.0
2021-11-30 10:25:00,60.68,60.77,60.54,60.77,34526.0,55.9614,56.0444,55.8323,56.0444,34526.0
2021-11-30 10:30:00,60.76,61.09,60.74,61.04,49805.0,56.0352,56.3395,56.0167,56.2934,49805.0
2021-11-30 10:35:00,61.04,61.33,61.02,61.1,58919.0,56.2934,56.5608,56.2749,56.3487,58919.0
2021-11-30 10:40:00,61.1,61.21,61.02,61.1,38862.0,56.3487,56.4502,56.2749,56.3487,38862.0
2021-11-30 10:45:00,61.09,61.18,60.98,61.0,46625.0,56.3395,56.4225,56.2381,56.2565,46625.0
2021-11-30 10:50:00,60.99,61.21,60.93,60.93,60544.0,56.2473,56.4502,56.1919,56.1919,60544.0
2021-11-30 10:55:00,60.96,60.98,60.64,60.66,44803.0,56.2196,56.2381,55.9245,55.9429,44803.0
2021-11-30 11:00:00,60.66,60.76,60.62,60.68,44341.0,55.9429,56.0352,55.9061,55.9614,44341.0
2021-11-30 11:05:00,60.68,60.7,60.56,60.61,38576.0,55.9614,55.9798,55.8507,55.8968,38576.0
2021-11-30 11:10:00,60.61,60.79,60.47,60.79,45351.0,55.8968,56.0628,55.7677,56.0628,45351.0
2021-11-30 11:15:00,60.78,61.01,60.72,60.99,40733.0,56.0536,56.2657,55.9983,56.2473,40733.0
2021-11-30 11:20:00,60.98,61.02,60.51,60.55,41060.0,56.2381,56.2749,55.8046,55.8415,41060.0
2021-11-30 11:25:00,60.54,60.73,60.49,60.68,35719.0,55.8323,56.0075,55.7862,55.9614,35719.0
2021-11-30 11:30:00,60.67,60.72,60.43,60.44,34581.0,55.9522,55.9983,55.7308,55.7401,34581.0
2021-11-30 11:35:00,60.42,60.57,60.4,60.51,52169.0,55.7216,55.8599,55.7032,55.8046,52169.0
2021-11-30 11:40:00,60.5,60.58,60.33,60.37,28843.0,55.7954,55.8692,55.6386,55.6755,28843.0
2021-11-30 11:45:00,60.36,60.42,60.17,60.2,50823.0,55.6663,55.7216,55.491,55.5187,50823.0
2021-11-30 11:50:00,60.19,60.24,60.03,60.08,58951.0,55.5095,55.5556,55.3619,55.408,58951.0
2021-11-30 11:55:00,60.09,60.38,60.03,60.37,62999.0,55.4173,55.6847,55.3619,55.6755,62999.0
2021-11-30 12:00:00,60.36,60.36,60.14,60.19,57772.0,55.6663,55.6663,55.4634,55.5095,57772.0
2021-11-30 12:05:00,60.19,60.26,60.08,60.19,58476.0,55.5095,55.574,55.408,55.5095,58476.0
2021-11-30 12:10:00,60.18,60.25,60.03,60.06,67673.0,55.5003,55.5648,55.3619,55.3896,67673.0
2021-11-30 12:15:00,60.05,60.26,60.02,60.25,63112.0,55.3804,55.574,55.3527,55.5648,63112.0
2021-11-30 12:20:00,60.26,60.28,60.1,60.28,35570.0,55.574,55.5925,55.4265,55.5925,35570.0
2021-11-30 12:25:00,60.26,60.32,60.21,60.28,36521.0,55.574,55.6294,55.5279,55.5925,36521.0
2021-11-30 12:30:00,60.26,60.4,60.18,60.35,37494.0,55.574,55.7032,55.5003,55.6571,37494.0
2021-11-30 12:35:00,60.35,60.53,60.27,60.28,48804.0,55.6571,55.8231,55.5833,55.5925,48804.0
2021-11-30 12:40:00,60.28,60.49,60.23,60.47,40307.0,55.5925,55.7862,55.5464,55.7677,40307.0
2021-11-30 12:45:00,60.45,60.54,60.39,60.45,38685.0,55.7493,55.8323,55.6939,55.7493,38685.0
2021-11-30 12:50:00,60.47,60.63,60.47,60.5,54276.0,55.7677,55.9153,55.7677,55.7954,54276.0
2021-11-30 12:55:00,60.48,60.51,60.21,60.28,33705.0,55.7769,55.8046,55.5279,55.5925,33705.0
2021-11-30 13:00:00,60.31,60.31,59.94,59.95,61692.0,55.6202,55.6202,55.2789,55.2882,61692.0
2021-11-30 13:05:00,59.95,60.09,59.92,59.98,55333.0,55.2882,55.4173,55.2605,55.3158,55333.0
2021-11-30 13:10:00,59.97,59.99,59.76,59.76,56323.0,55.3066,55.325,55.1129,55.1129,56323.0
2021-11-30 13:15:00,59.77,59.96,59.77,59.81,56543.0,55.1222,55.2974,55.1222,55.159,56543.0
2021-11-30 13:20:00,59.8,60.01,59.75,59.99,65530.0,55.1498,55.3435,55.1037,55.325,65530.0
2021-11-30 13:25:00,59.96,59.98,59.82,59.83,31116.0,55.2974,55.3158,55.1683,55.1775,31116.0
2021-11-30 13:30:00,59.82,60.06,59.77,59.96,64951.0,55.1683,55.3896,55.1222,55.2974,64951.0
2021-11-30 13:35:00,59.97,60.11,59.96,60.05,39795.0,55.3066,55.4357,55.2974,55.3804,39795.0
2021-11-30 13:40:00,60.04,60.13,59.95,60.11,40969.0,55.3712,55.4542,55.2882,55.4357,40969.0
2021-11-30 13:45:00,60.11,60.16,60.09,60.12,29464.0,55.4357,55.4818,55.4173,55.4449,29464.0
2021-11-30 13:50:00,60.13,60.26,60.11,60.21,35972.0,55.4542,55.574,55.4357,55.5279,35972.0
2021-11-30 13:55:00,60.21,60.27,60.19,60.26,31390.0,55.5279,55.5833,55.5095,55.574,31390.0
2021-11-30 14:00:00,60.26,60.43,60.25,60.42,61243.0,55.574,55.7308,55.5648,55.7216,61243.0
2021-11-30 14:05:00,60.42,60.52,60.31,60.44,37483.0,55.7216,55.8138,55.6202,55.7401,37483.0
2021-11-30 14:10:00,60.43,60.49,60.37,60.45,54710.0,55.7308,55.7862,55.6755,55.7493,54710.0
2021-11-30 14:15:00,60.45,60.48,60.39,60.45,32158.0,55.7493,55.7769,55.6939,55.7493,32158.0
2021-11-30 14:20:00,60.48,60.49,60.39,60.39,24753.0,55.7769,55.7862,55.6939,55.6939,24753.0
2021-11-30 14:25:00,60.4,60.47,60.29,60.32,41402.0,55.7032,55.7677,55.6017,55.6294,41402.0
2021-11-30 14:30:00,60.33,60.47,60.31,60.4,36767.0,55.6386,55.7677,55.6202,55.7032,36767.0
2021-11-30 14:35:00,60.41,60.51,60.39,60.51,44513.0,55.7124,55.8046,55.6939,55.8046,44513.0
2021-11-30 14:40:00,60.51,60.61,60.48,60.5,54257.0,55.8046,55.8968,55.7769,55.7954,54257.0
2021-11-30 14:45:00,60.49,60.55,60.41,60.41,50060.0,55.7862,55.8415,55.7124,55.7124,50060.0
2021-11-30 14:50:00,60.42,60.51,60.36,60.46,56175.0,55.7216,55.8046,55.6663,55.7585,56175.0
2021-11-30 14:55:00,60.46,60.57,60.43,60.57,40192.0,55.7585,55.8599,55.7308,55.8599,40192.0
2021-11-30 15:00:00,60.57,60.86,60.51,60.84,56992.0,55.8599,56.1274,55.8046,56.1089,56992.0
2021-11-30 15:05:00,60.84,60.86,60.68,60.71,47220.0,56.1089,56.1274,55.9614,55.9891,47220.0
2021-11-30 15:10:00,60.71,60.83,60.69,60.77,61868.0,55.9891,56.0997,55.9706,56.0444,61868.0
2021-11-30 15:15:00,60.77,60.84,60.73,60.79,73648.0,56.0444,56.1089,56.0075,56.0628,73648.0
2021-11-30 15:20:00,60.78,60.92,60.74,60.8,68573.0,56.0536,56.1827,56.0167,56.0721,68573.0
2021-11-30 15:25:00,60.8,60.8,60.68,60.68,56644.0,56.0721,56.0721,55.9614,55.9614,56644.0
2021-11-30 15:30:00,60.68,60.93,60.65,60.87,77985.0,55.9614,56.1919,55.9337,56.1366,77985.0
2021-11-30 15:35:00,60.87,60.92,60.81,60.81,87345.0,56.1366,56.1827,56.0813,56.0813,87345.0
2021-11-30 15:40:00,60.82,61.1,60.81,61.1,170695.0,56.0905,56.3487,56.0813,56.3487,170695.0
2021-11-30 15:45:00,61.1,61.2,60.91,61.05,268145.0,56.3487,56.441,56.1735,56.3026,268145.0
2021-11-30 15:50:00,61.11,61.17,60.85,60.89,330979.0,56.358,56.4133,56.1182,56.1551,330979.0
2021-11-30 15:55:00,60.89,60.98,60.74,60.78,580915.0,56.1551,56.2381,56.0167,56.0536,580915.0
2021-12-01 09:30:00,62.37,62.57,62.0,62.35,131656.0,57.52,57.7044,57.1787,57.5015,131656.0
2021-12-01 09:35:00,62.35,62.48,62.12,62.12,55355.0,57.5015,57.6214,57.2894,57.2894,55355.0
2021-12-01 09:40:00,62.11,62.59,62.02,62.53,68966.0,57.2802,57.7229,57.1972,57.6675,68966.0
2021-12-01 09:45:00,62.51,62.6,62.25,62.47,67909.0,57.6491,57.7321,57.4093,57.6122,67909.0
2021-12-01 09:50:00,62.48,62.73,62.34,62.39,58368.0,57.6214,57.852,57.4923,57.5384,58368.0
2021-12-01 09:55:00,62.39,62.7,62.3,62.69,31243.0,57.5384,57.8243,57.4554,57.8151,31243.0
2021-12-01 10:00:00,62.7,62.96,62.6,62.82,74924.0,57.8243,58.0641,57.7321,57.935,74924.0
2021-12-01 10:05:00,62.82,62.94,62.68,62.92,50614.0,57.935,58.0456,57.8059,58.0272,50614.0
2021-12-01 10:10:00,62.93,63.24,62.9,63.18,45989.0,58.0364,58.3223,58.0088,58.267,45989.0
2021-12-01 10:15:00,63.19,63.26,63.12,63.15,36057.0,58.2762,58.3408,58.2116,58.2393,36057.0
2021-12-01 10:20:00,63.23,63.4,63.08,63.38,44516.0,58.3131,58.4699,58.1748,58.4514,44516.0
2021-12-01 10:25:00,63.37,63.5,63.35,63.39,68084.0,58.4422,58.5621,58.4238,58.4607,68084.0
2021-12-01 10:30:00,63.37,63.62,63.28,63.28,51926.0,58.4422,58.6728,58.3592,58.3592,51926.0
2021-12-01 10:35:00,63.28,63.52,63.23,63.24,16033.0,58.3592,58.5805,58.3131,58.3223,16033.0
2021-12-01 10:40:00,63.25,63.38,63.14,63.34,29470.0,58.3315,58.4514,58.2301,58.4145,29470.0
2021-12-01 10:45:00,63.32,63.51,63.3,63.51,42071.0,58.3961,58.5713,58.3777,58.5713,42071.0
2021-12-01 10:50:00,63.52,63.78,63.51,63.75,37896.0,58.5805,58.8203,58.5713,58.7927,37896.0
2021-12-01 10:55:00,63.74,63.76,63.58,63.71,43003.0,58.7834,58.8019,58.6359,58.7558,43003.0
2021-12-01 11:00:00,63.72,63.79,63.66,63.67,22595.0,58.765,58.8295,58.7097,58.7189,22595.0
2021-12-01 11:05:00,63.68,63.74,63.63,63.73,18877.0,58.7281,58.7834,58.682,58.7742,18877.0
2021-12-01 11:10:00,63.72,63.81,63.61,63.8,25180.0,58.765,58.848,58.6635,58.8388,25180.0
2021-12-01 11:15:00,63.79,63.88,63.75,63.85,35474.0,58.8295,58.9125,58.7927,58.8849,35474.0
2021-12-01 11:20:00,63.83,63.83,63.71,63.77,18989.0,58.8664,58.8664,58.7558,58.8111,18989.0
2021-12-01 11:25:00,63.78,63.84,63.68,63.8,44798.0,58.8203,58.8757,58.7281,58.8388,44798.0
2021-12-01 11:30:00,63.82,63.87,63.72,63.73,73305.0,58.8572,58.9033,58.765,58.7742,73305.0
2021-12-01 11:35:00,63.75,63.78,63.6,63.62,36731.0,58.7927,58.8203,58.6543,58.6728,36731.0
2021-12-01 11:40:00,63.63,63.64,63.47,63.55,122143.0,58.682,58.6912,58.5344,58.6082,122143.0
2021-12-01 11:45:00,63.55,63.55,63.3,63.3,49563.0,58.6082,58.6082,58.3777,58.3777,49563.0
2021-12-01 11:50:00,63.29,63.34,63.14,63.15,32233.0,58.3684,58.4145,58.2301,58.2393,32233.0
2021-12-01 11:55:00,63.15,63.22,63.03,63.13,88990.0,58.2393,58.3039,58.1286,58.2209,88990.0
2021-12-01 12:00:00,63.14,63.32,63.09,63.3,30981.0,58.2301,58.3961,58.184,58.3777,30981.0
2021-12-01 12:05:00,63.3,63.4,63.25,63.4,25238.0,58.3777,58.4699,58.3315,58.4699,25238.0
2021-12-01 12:10:00,63.41,63.54,63.32,63.54,44414.0,58.4791,58.599,58.3961,58.599,44414.0
2021-12-01 12:15:00,63.53,63.63,63.46,63.54,39539.0,58.5898,58.682,58.5252,58.599,39539.0
2021-12-01 12:20:00,63.54,63.58,63.29,63.31,32323.0,58.599,58.6359,58.3684,58.3869,32323.0
2021-12-01 12:25:00,63.31,63.36,63.15,63.15,32415.0,58.3869,58.433,58.2393,58.2393,32415.0
2021-12-01 12:30:00,63.19,63.39,63.19,63.36,32803.0,58.2762,58.4607,58.2762,58.433,32803.0
2021-12-01 12:35:00,63.34,63.34,63.18,63.27,49482.0,58.4145,58.4145,58.267,58.35,49482.0
2021-12-01 12:40:00,63.29,63.3,63.09,63.12,31650.0,58.3684,58.3777,58.184,58.2116,31650.0
2021-12-01 12:45:00,63.1,63.18,63.05,63.05,34441.0,58.1932,58.267,58.1471,58.1471,34441.0
2021-12-01 12:50:00,63.05,63.05,62.86,62.88,42673.0,58.1471,58.1471,57.9719,57.9903,42673.0
2021-12-01 12:55:00,62.86,62.95,62.77,62.82,36084.0,57.9719,58.0549,57.8889,57.935,36084.0
2021-12-01 13:00:00,62.8,62.89,62.69,62.75,42712.0,57.9165,57.9995,57.8151,57.8704,42712.0
2021-12-01 13:05:00,62.76,62.81,62.53,62.54,37447.0,57.8796,57.9258,57.6675,57.6768,37447.0
2021-12-01 13:10:00,62.54,62.57,62.4,62.54,28119.0,57.6768,57.7044,57.5476,57.6768,28119.0
2021-12-01 13:15:00,62.54,62.64,62.4,62.4,35225.0,57.6768,57.769,57.5476,57.5476,35225.0
2021-12-01 13:20:00,62.42,62.71,62.42,62.71,36224.0,57.5661,57.8335,57.5661,57.8335,36224.0
2021-12-01 13:25:00,62.71,62.77,62.65,62.69,28437.0,57.8335,57.8889,57.7782,57.8151,28437.0
2021-12-01 13:30:00,62.69,62.73,62.54,62.63,38196.0,57.8151,57.852,57.6768,57.7598,38196.0
2021-12-01 13:35:00,62.64,62.72,62.56,62.62,29731.0,57.769,57.8428,57.6952,57.7505,29731.0
2021-12-01 13:40:00,62.63,62.63,62.33,62.38,31752.0,57.7598,57.7598,57.4831,57.5292,31752.0
2021-12-01 13:45:00,62.37,62.38,62.13,62.14,87642.0,57.52,57.5292,57.2986,57.3079,87642.0
2021-12-01 13:50:00,62.18,62.38,62.18,62.26,50724.0,57.3447,57.5292,57.3447,57.4185,50724.0
2021-12-01 13:55:00,62.27,62.5,62.25,62.45,35492.0,57.4277,57.6399,57.4093,57.5937,35492.0
2021-12-01 14:00:00,62.44,62.53,62.28,62.31,51222.0,57.5845,57.6675,57.437,57.4646,51222.0
2021-12-01 14:05:00,62.34,62.34,62.12,62.12,34305.0,57.4923,57.4923,57.2894,57.2894,34305.0
2021-12-01 14:10:00,62.14,62.16,61.98,62.05,47102.0,57.3079,57.3263,57.1603,57.2249,47102.0
2021-12-01 14:15:00,62.04,62.09,61.75,61.76,97558.0,57.2156,57.2617,56.9482,56.9574,97558.0
2021-12-01 14:20:00,61.77,61.93,61.67,61.92,61617.0,56.9666,57.1142,56.8744,57.105,61617.0
2021-12-01 14:25:00,61.92,62.01,61.86,61.96,33779.0,57.105,57.188,57.0496,57.1419,33779.0
2021-12-01 14:30:00,61.94,62.19,61.94,62.11,54795.0,57.1234,57.354,57.1234,57.2802,54795.0
2021-12-01 14:35:00,62.1,62.26,61.98,62.24,29692.0,57.271,57.4185,57.1603,57.4001,29692.0
2021-12-01 14:40:00,62.23,62.23,62.02,62.08,32414.0,57.3909,57.3909,57.1972,57.2525,32414.0
2021-12-01 14:45:00,62.1,62.23,61.96,62.18,28907.0,57.271,57.3909,57.1419,57.3447,28907.0
2021-12-01 14:50:00,62.16,62.24,62.06,62.07,26307.0,57.3263,57.4001,57.2341,57.2433,26307.0
2021-12-01 14:55:00,62.08,62.16,61.91,61.91,28972.0,57.2525,57.3263,57.0957,57.0957,28972.0
2021-12-01 15:00:00,61.92,61.99,61.68,61.73,47686.0,57.105,57.1695,56.8836,56.9297,47686.0
2021-12-01 15:05:00,61.72,61.88,61.69,61.78,40599.0,56.9205,57.0681,56.8928,56.9759,40599.0
2021-12-01 15:10:00,61.77,61.86,61.74,61.85,77357.0,56.9666,57.0496,56.939,57.0404,77357.0
2021-12-01 15:15:00,61.85,61.91,61.67,61.68,48418.0,57.0404,57.0957,56.8744,56.8836,48418.0
2021-12-01 15:20:00,61.68,61.68,61.41,61.45,58916.0,56.8836,56.8836,56.6346,56.6715,58916.0
2021-12-01 15:25:00,61.45,61.66,61.37,61.55,44277.0,56.6715,56.8652,56.5977,56.7637,44277.0
2021-12-01 15:30:00,61.53,61.7,61.47,61.64,78250.0,56.7453,56.9021,56.69,56.8467,78250.0
2021-12-01 15:35:00,61.62,61.7,61.51,61.66,68566.0,56.8283,56.9021,56.7268,56.8652,68566.0
2021-12-01 15:40:00,61.65,61.82,61.6,61.81,85815.0,56.856,57.0127,56.8098,57.0035,85815.0
2021-12-01 15:45:00,61.81,61.83,61.39,61.4,97631.0,57.0035,57.022,56.6162,56.6254,97631.0
2021-12-01 15:50:00,61.4,61.47,61.16,61.16,152636.0,56.6254,56.69,56.4041,56.4041,152636.0
2021-12-01 15:55:00,61.16,61.16,60.84,60.9,402026.0,56.4041,56.4041,56.1089,56.1643,402026.0
2021-12-02 09:30:00,60.91,61.4,60.56,60.63,89537.0,56.1735,56.6254,55.8507,55.9153,89537.0
2021-12-02 09:35:00,60.67,61.35,60.67,61.35,54681.0,55.9522,56.5793,55.9522,56.5793,54681.0
2021-12-02 09:40:00,61.33,62.07,61.2,62.05,80396.0,56.5608,57.2433,56.441,57.2249,80396.0
2021-12-02 09:45:00,62.03,62.18,61.93,61.97,79982.0,57.2064,57.3447,57.1142,57.1511,79982.0
2021-12-02 09:50:00,61.97,62.2,61.89,62.03,46711.0,57.1511,57.3632,57.0773,57.2064,46711.0
2021-12-02 09:55:00,62.02,62.24,62.02,62.15,43221.0,57.1972,57.4001,57.1972,57.3171,43221.0
2021-12-02 10:00:00,62.17,62.48,61.94,62.26,65121.0,57.3355,57.6214,57.1234,57.4185,65121.0
2021-12-02 10:05:00,62.25,62.47,62.15,62.41,59446.0,57.4093,57.6122,57.3171,57.5569,59446.0
2021-12-02 10:10:00,62.42,62.67,62.31,62.62,52352.0,57.5661,57.7966,57.4646,57.7505,52352.0
2021-12-02 10:15:00,62.58,62.66,62.39,62.43,53785.0,57.7136,57.7874,57.5384,57.5753,53785.0
2021-12-02 10:20:00,62.42,62.56,62.27,62.5,59459.0,57.5661,57.6952,57.4277,57.6399,59459.0
2021-12-02 10:25:00,62.48,62.75,62.34,62.65,41552.0,57.6214,57.8704,57.4923,57.7782,41552.0
2021-12-02 10:30:00,62.63,62.81,62.62,62.64,40122.0,57.7598,57.9258,57.7505,57.769,40122.0
2021-12-02 10:35:00,62.62,62.75,62.33,62.43,201082.0,57.7505,57.8704,57.4831,57.5753,201082.0
2021-12-02 10:40:00,62.44,62.65,62.44,62.46,43174.0,57.5845,57.7782,57.5845,57.603,43174.0
2021-12-02 10:45:00,62.49,62.68,62.37,62.68,60238.0,57.6306,57.8059,57.52,57.8059,60238.0
2021-12-02 10:50:00,62.69,62.89,62.63,62.79,83288.0,57.8151,57.9995,57.7598,57.9073,83288.0
2021-12-02 10:55:00,62.77,62.99,62.67,62.99,71971.0,57.8889,58.0918,57.7966,58.0918,71971.0
2021-12-02 11:00:00,62.97,63.05,62.79,62.92,108237.0,58.0733,58.1471,57.9073,58.0272,108237.0
2021-12-02 11:05:00,62.89,63.2,62.83,63.17,42051.0,57.9995,58.2854,57.9442,58.2578,42051.0
2021-12-02 11:10:00,63.16,63.33,63.13,63.18,51380.0,58.2485,58.4053,58.2209,58.267,51380.0
2021-12-02 11:15:00,63.2,63.32,63.12,63.19,33635.0,58.2854,58.3961,58.2116,58.2762,33635.0
2021-12-02 11:20:00,63.19,63.32,63.18,63.26,29801.0,58.2762,58.3961,58.267,58.3408,29801.0
2021-12-02 11:25:00,63.29,63.43,63.24,63.35,42412.0,58.3684,58.4975,58.3223,58.4238,42412.0
2021-12-02 11:30:00,63.36,63.39,62.93,63.07,74183.0,58.433,58.4607,58.0364,58.1655,74183.0
2021-12-02 11:35:00,63.06,63.22,63.0,63.08,31745.0,58.1563,58.3039,58.101,58.1748,31745.0
2021-12-02 11:40:00,63.1,63.28,63.08,63.15,26940.0,58.1932,58.3592,58.1748,58.2393,26940.0
2021-12-02 11:45:00,63.15,63.33,63.04,63.33,27584.0,58.2393,58.4053,58.1379,58.4053,27584.0
2021-12-02 11:50:00,63.31,63.38,63.27,63.37,24591.0,58.3869,58.4514,58.35,58.4422,24591.0
2021-12-02 11:55:00,63.36,63.39,63.19,63.29,28864.0,58.433,58.4607,58.2762,58.3684,28864.0
2021-12-02 12:00:00,63.31,63.39,63.24,63.37,30004.0,58.3869,58.4607,58.3223,58.4422,30004.0
2021-12-02 12:05:00,63.38,63.41,63.3,63.35,14869.0,58.4514,58.4791,58.3777,58.4238,14869.0
2021-12-02 12:10:00,63.34,63.45,63.33,63.41,29341.0,58.4145,58.516,58.4053,58.4791,29341.0
2021-12-02 12:15:00,63.4,63.41,63.33,63.39,28699.0,58.4699,58.4791,58.4053,58.4607,28699.0
2021-12-02 12:20:00,63.39,63.42,63.3,63.38,26745.0,58.4607,58.4883,58.3777,58.4514,26745.0
2021-12-02 12:25:00,63.38,63.39,63.3,63.37,21927.0,58.4514,58.4607,58.3777,58.4422,21927.0
2021-12-02 12:30:00,63.38,63.45,63.35,63.43,35083.0,58.4514,58.516,58.4238,58.4975,35083.0
2021-12-02 12:35:00,63.43,63.46,63.29,63.3,26412.0,58.4975,58.5252,58.3684,58.3777,26412.0
2021-12-02 12:40:00,63.28,63.4,63.27,63.28,22079.0,58.3592,58.4699,58.35,58.3592,22079.0
2021-12-02 12:45:00,63.28,63.37,63.25,63.3,26590.0,58.3592,58.4422,58.3315,58.3777,26590.0
2021-12-02 12:50:00,63.3,63.35,63.21,63.33,27344.0,58.3777,58.4238,58.2947,58.4053,27344.0
2021-12-02 12:55:00,63.33,63.38,63.1,63.15,47396.0,58.4053,58.4514,58.1932,58.2393,47396.0
2021-12-02 13:00:00,63.15,63.15,62.99,63.03,62540.0,58.2393,58.2393,58.0918,58.1286,62540.0
2021-12-02 13:05:00,63.04,63.12,62.87,62.9,31278.0,58.1379,58.2116,57.9811,58.0088,31278.0
2021-12-02 13:10:00,62.9,62.99,62.8,62.98,43015.0,58.0088,58.0918,57.9165,58.0825,43015.0
2021-12-02 13:15:00,63.0,63.16,62.99,63.08,32931.0,58.101,58.2485,58.0918,58.1748,32931.0
2021-12-02 13:20:00,63.11,63.12,62.8,62.84,33414.0,58.2024,58.2116,57.9165,57.9534,33414.0
2021-12-02 13:25:00,62.85,62.91,62.73,62.76,34565.0,57.9626,58.018,57.852,57.8796,34565.0
2021-12-02 13:30:00,62.79,62.83,62.66,62.8,51898.0,57.9073,57.9442,57.7874,57.9165,51898.0
2021-12-02 13:35:00,62.79,62.89,62.72,62.87,44662.0,57.9073,57.9995,57.8428,57.9811,44662.0
2021-12-02 13:40:00,62.88,62.99,62.86,62.96,29930.0,57.9903,58.0918,57.9719,58.0641,29930.0
2021-12-02 13:45:00,62.95,63.02,62.8,63.01,25259.0,58.0549,58.1194,57.9165,58.1102,25259.0
2021-12-02 13:50:00,63.0,63.19,62.9,63.16,39282.0,58.101,58.2762,58.0088,58.2485,39282.0
2021-12-02 13:55:00,63.15,63.3,63.14,63.28,37781.0,58.2393,58.3777,58.2301,58.3592,37781.0
2021-12-02 14:00:00,63.28,63.42,63.26,63.4,53594.0,58.3592,58.4883,58.3408,58.4699,53594.0
2021-12-02 14:05:00,63.41,63.47,63.27,63.33,31995.0,58.4791,58.5344,58.35,58.4053,31995.0
2021-12-02 14:10:00,63.34,63.36,63.18,63.22,32162.0,58.4145,58.433,58.267,58.3039,32162.0
2021-12-02 14:15:00,63.22,63.26,63.13,63.19,28535.0,58.3039,58.3408,58.2209,58.2762,28535.0
2021-12-02 14:20:00,63.19,63.19,63.01,63.07,34212.0,58.2762,58.2762,58.1102,58.1655,34212.0
2021-12-02 14:25:00,63.06,63.22,62.98,63.15,56179.0,58.1563,58.3039,58.0825,58.2393,56179.0
2021-12-02 14:30:00,63.15,63.2,63.09,63.18,35127.0,58.2393,58.2854,58.184,58.267,35127.0
2021-12-02 14:35:00,63.18,63.24,63.09,63.17,32229.0,58.267,58.3223,58.184,58.2578,32229.0
2021-12-02 14:40:00,63.18,63.31,63.13,63.28,28691.0,58.267,58.3869,58.2209,58.3592,28691.0
2021-12-02 14:45:00,63.3,63.37,63.16,63.16,22815.0,58.3777,58.4422,58.2485,58.2485,22815.0
2021-12-02 14:50:00,63.16,63.29,63.13,63.28,69095.0,58.2485,58.3684,58.2209,58.3592,69095.0
2021-12-02 14:55:00,63.29,63.34,63.22,63.22,25996.0,58.3684,58.4145,58.3039,58.3039,25996.0
2021-12-02 15:00:00,63.23,63.37,63.23,63.3,38494.0,58.3131,58.4422,58.3131,58.3777,38494.0
2021-12-02 15:05:00,63.3,63.37,63.21,63.26,41424.0,58.3777,58.4422,58.2947,58.3408,41424.0
2021-12-02 15:10:00,63.25,63.25,63.06,63.16,34329.0,58.3315,58.3315,58.1563,58.2485,34329.0
2021-12-02 15:15:00,63.16,63.22,63.14,63.14,43257.0,58.2485,58.3039,58.2301,58.2301,43257.0
2021-12-02 15:20:00,63.14,63.27,63.07,63.26,38399.0,58.2301,58.35,58.1655,58.3408,38399.0
2021-12-02 15:25:00,63.27,63.33,63.12,63.17,37541.0,58.35,58.4053,58.2116,58.2578,37541.0
2021-12-02 15:30:00,63.17,63.27,63.15,63.22,50454.0,58.2578,58.35,58.2393,58.3039,50454.0
2021-12-02 15:35:00,63.21,63.26,63.1,63.13,47628.0,58.2947,58.3408,58.1932,58.2209,47628.0
2021-12-02 15:40:00,63.12,63.29,63.09,63.25,65519.0,58.2116,58.3684,58.184,58.3315,65519.0
2021-12-02 15:45:00,63.26,63.42,63.19,63.38,143855.0,58.3408,58.4883,58.2762,58.4514,143855.0
2021-12-02 15:50:00,63.38,63.42,63.15,63.18,152804.0,58.4514,58.4883,58.2393,58.267,152804.0
2021-12-02 15:55:00,63.17,63.35,63.11,63.33,325175.0,58.2578,58.4238,58.2024,58.4053,325175.0
2021-12-03 09:30:00,64.19,64.24,63.86,64.06,102858.0,59.1984,59.2446,58.8941,59.0786,102858.0
2021-12-03 09:35:00,64.07,64.16,63.58,63.67,38512.0,59.0878,59.1708,58.6359,58.7189,38512.0
2021-12-03 09:40:00,63.65,63.79,63.29,63.41,63904.0,58.7004,58.8295,58.3684,58.4791,63904.0
2021-12-03 09:45:00,63.42,63.54,63.21,63.21,94562.0,58.4883,58.599,58.2947,58.2947,94562.0
2021-12-03 09:50:00,63.22,63.31,62.89,62.91,45908.0,58.3039,58.3869,57.9995,58.018,45908.0
2021-12-03 09:55:00,62.91,63.22,62.9,63.09,40883.0,58.018,58.3039,58.0088,58.184,40883.0
2021-12-03 10:00:00,63.11,63.31,62.92,63.03,58891.0,58.2024,58.3869,58.0272,58.1286,58891.0
2021-12-03 10:05:00,63.07,63.14,62.72,62.72,52476.0,58.1655,58.2301,57.8428,57.8428,52476.0
2021-12-03 10:10:00,62.71,63.0,62.67,62.9,65784.0,57.8335,58.101,57.7966,58.0088,65784.0
2021-12-03 10:15:00,62.91,63.2,62.91,63.06,46387.0,58.018,58.2854,58.018,58.1563,46387.0
2021-12-03 10:20:00,63.07,63.27,62.97,63.21,49605.0,58.1655,58.35,58.0733,58.2947,49605.0
2021-12-03 10:25:00,63.25,63.47,63.11,63.43,42699.0,58.3315,58.5344,58.2024,58.4975,42699.0
2021-12-03 10:30:00,63.41,63.41,63.08,63.08,41757.0,58.4791,58.4791,58.1748,58.1748,41757.0
2021-12-03 10:35:00,63.05,63.13,62.89,63.06,55599.0,58.1471,58.2209,57.9995,58.1563,55599.0
2021-12-03 10:40:00,63.08,63.12,62.61,62.65,41751.0,58.1748,58.2116,57.7413,57.7782,41751.0
2021-12-03 10:45:00,62.64,62.75,62.59,62.74,42461.0,57.769,57.8704,57.7229,57.8612,42461.0
2021-12-03 10:50:00,62.74,62.9,62.65,62.85,80603.0,57.8612,58.0088,57.7782,57.9626,80603.0
2021-12-03 10:55:00,62.85,62.89,62.55,62.55,66621.0,57.9626,57.9995,57.686,57.686,66621.0
2021-12-03 11:00:00,62.55,62.72,62.53,62.69,56266.0,57.686,57.8428,57.6675,57.8151,56266.0
2021-12-03 11:05:00,62.69,62.69,62.29,62.37,75479.0,57.8151,57.8151,57.4462,57.52,75479.0
2021-12-03 11:10:00,62.36,62.51,62.35,62.35,49586.0,57.5107,57.6491,57.5015,57.5015,49586.0
2021-12-03 11:15:00,62.35,62.46,62.1,62.12,44787.0,57.5015,57.603,57.271,57.2894,44787.0
2021-12-03 11:20:00,62.1,62.49,62.1,62.41,41512.0,57.271,57.6306,57.271,57.5569,41512.0
2021-12-03 11:25:00,62.43,62.52,62.36,62.45,42920.0,57.5753,57.6583,57.5107,57.5937,42920.0
2021-12-03 11:30:00,62.44,62.58,62.36,62.52,94640.0,57.5845,57.7136,57.5107,57.6583,94640.0
2021-12-03 11:35:00,62.52,62.7,62.5,62.7,42441.0,57.6583,57.8243,57.6399,57.8243,42441.0
2021-12-03 11:40:00,62.69,62.69,62.33,62.35,111291.0,57.8151,57.8151,57.4831,57.5015,111291.0
2021-12-03 11:45:00,62.37,62.58,62.34,62.54,34385.0,57.52,57.7136,57.4923,57.6768,34385.0
2021-12-03 11:50:00,62.53,62.53,62.13,62.18,48660.0,57.6675,57.6675,57.2986,57.3447,48660.0
2021-12-03 11:55:00,62.21,62.22,62.0,62.02,39200.0,57.3724,57.3816,57.1787,57.1972,39200.0
2021-12-03 12:00:00,62.02,62.05,61.85,61.92,74828.0,57.1972,57.2249,57.0404,57.105,74828.0
2021-12-03 12:05:00,61.89,61.96,61.81,61.9,40679.0,57.0773,57.1419,57.0035,57.0865,40679.0
2021-12-03 12:10:00,61.91,62.06,61.91,62.02,31086.0,57.0957,57.2341,57.0957,57.1972,31086.0
2021-12-03 12:15:00,62.02,62.29,62.02,62.2,35301.0,57.1972,57.4462,57.1972,57.3632,35301.0
2021-12-03 12:20:00,62.21,62.41,62.16,62.41,28792.0,57.3724,57.5569,57.3263,57.5569,28792.0
2021-12-03 12:25:00,62.36,62.39,62.25,62.26,59431.0,57.5107,57.5384,57.4093,57.4185,59431.0
2021-12-03 12:30:00,62.25,62.27,62.01,62.14,40557.0,57.4093,57.4277,57.188,57.3079,40557.0
2021-12-03 12:35:00,62.13,62.45,62.12,62.45,46021.0,57.2986,57.5937,57.2894,57.5937,46021.0
2021-12-03 12:40:00,62.46,62.61,62.45,62.54,35523.0,57.603,57.7413,57.5937,57.6768,35523.0
2021-12-03 12:45:00,62.54,62.56,62.27,62.38,28733.0,57.6768,57.6952,57.4277,57.5292,28733.0
2021-12-03 12:50:00,62.38,62.41,62.2,62.21,37785.0,57.5292,57.5569,57.3632,57.3724,37785.0
2021-12-03 12:55:00,62.21,62.21,61.93,62.07,57424.0,57.3724,57.3724,57.1142,57.2433,57424.0
2021-12-03 13:00:00,62.07,62.15,61.96,62.14,32949.0,57.2433,57.3171,57.1419,57.3079,32949.0
2021-12-03 13:05:00,62.13,62.24,62.11,62.21,26124.0,57.2986,57.4001,57.2802,57.3724,26124.0
2021-12-03 13:10:00,62.22,62.3,62.12,62.21,32632.0,57.3816,57.4554,57.2894,57.3724,32632.0
2021-12-03 13:15:00,62.21,62.42,62.14,62.4,27094.0,57.3724,57.5661,57.3079,57.5476,27094.0
2021-12-03 13:20:00,62.42,62.42,62.29,62.4,25059.0,57.5661,57.5661,57.4462,57.5476,25059.0
2021-12-03 13:25:00,62.39,62.39,62.14,62.17,31578.0,57.5384,57.5384,57.3079,57.3355,31578.0
2021-12-03 13:30:00,62.17,62.19,61.99,62.02,25538.0,57.3355,57.354,57.1695,57.1972,25538.0
2021-12-03 13:35:00,62.03,62.03,61.87,61.91,26974.0,57.2064,57.2064,57.0589,57.0957,26974.0
2021-12-03 13:40:00,61.92,62.0,61.87,61.9,55116.0,57.105,57.1787,57.0589,57.0865,55116.0
2021-12-03 13:45:00,61.88,62.04,61.82,61.97,40254.0,57.0681,57.2156,57.0127,57.1511,40254.0
2021-12-03 13:50:00,61.97,62.06,61.91,61.94,34403.0,57.1511,57.2341,57.0957,57.1234,34403.0
2021-12-03 13:55:00,61.95,61.98,61.86,61.89,30239.0,57.1326,57.1603,57.0496,57.0773,30239.0
2021-12-03 14:00:00,61.9,61.97,61.82,61.94,44224.0,57.0865,57.1511,57.0127,57.1234,44224.0
2021-12-03 14:05:00,61.95,61.95,61.63,61.67,48439.0,57.1326,57.1326,56.8375,56.8744,48439.0
2021-12-03 14:10:00,61.66,61.82,61.64,61.77,32884.0,56.8652,57.0127,56.8467,56.9666,32884.0
2021-12-03 14:15:00,61.77,61.79,61.58,61.6,36429.0,56.9666,56.9851,56.7914,56.8098,36429.0
2021-12-03 14:20:00,61.6,61.83,61.49,61.81,45510.0,56.8098,57.022,56.7084,57.0035,45510.0
2021-12-03 14:25:00,61.8,61.92,61.74,61.87,30808.0,56.9943,57.105,56.939,57.0589,30808.0
2021-12-03 14:30:00,61.87,61.94,61.74,61.77,29332.0,57.0589,57.1234,56.939,56.9666,29332.0
2021-12-03 14:35:00,61.78,61.82,61.6,61.66,25224.0,56.9759,57.0127,56.8098,56.8652,25224.0
2021-12-03 14:40:00,61.67,61.8,61.59,61.73,34153.0,56.8744,56.9943,56.8006,56.9297,34153.0
2021-12-03 14:45:00,61.75,61.76,61.61,61.61,23766.0,56.9482,56.9574,56.8191,56.8191,23766.0
2021-12-03 14:50:00,61.6,61.67,61.49,61.49,42471.0,56.8098,56.8744,56.7084,56.7084,42471.0
2021-12-03 14:55:00,61.51,61.73,61.51,61.57,28721.0,56.7268,56.9297,56.7268,56.7822,28721.0
2021-12-03 15:00:00,61.56,61.66,61.44,61.64,40478.0,56.773,56.8652,56.6623,56.8467,40478.0
2021-12-03 15:05:00,61.63,61.75,61.41,61.45,53256.0,56.8375,56.9482,56.6346,56.6715,53256.0
2021-12-03 15:10:00,61.45,61.69,61.45,61.68,42156.0,56.6715,56.8928,56.6715,56.8836,42156.0
2021-12-03 15:15:00,61.67,61.74,61.45,61.48,38151.0,56.8744,56.939,56.6715,56.6992,38151.0
2021-12-03 15:20:00,61.49,61.78,61.49,61.75,54184.0,56.7084,56.9759,56.7084,56.9482,54184.0
2021-12-03 15:25:00,61.75,61.91,61.73,61.79,48172.0,56.9482,57.0957,56.9297,56.9851,48172.0
2021-12-03 15:30:00,61.79,62.02,61.74,62.0,38494.0,56.9851,57.1972,56.939,57.1787,38494.0
2021-12-03 15:35:00,61.97,62.01,61.7,61.76,65823.0,57.1511,57.188,56.9021,56.9574,65823.0
2021-12-03 15:40:00,61.79,61.85,61.54,61.57,64081.0,56.9851,57.0404,56.7545,56.7822,64081.0
2021-12-03 15:45:00,61.56,61.57,61.38,61.47,102400.0,56.773,56.7822,56.607,56.69,102400.0
2021-12-03 15:50:00,61.49,61.87,61.37,61.74,123171.0,56.7084,57.0589,56.5977,56.939,123171.0
2021-12-03 15:55:00,61.73,61.88,61.65,61.68,433171.0,56.9297,57.0681,56.856,56.8836,433171.0
2021-12-06 09:30:00,62.8,62.86,62.33,62.34,78477.0,57.9165,57.9719,57.4831,57.4923,78477.0
2021-12-06 09:35:00,62.37,62.37,61.63,61.75,47621.0,57.52,57.52,56.8375,56.9482,47621.0
2021-12-06 09:40:00,61.75,62.34,61.73,62.26,76126.0,56.9482,57.4923,56.9297,57.4185,76126.0
2021-12-06 09:45:00,62.24,62.48,62.13,62.19,55241.0,57.4001,57.6214,57.2986,57.354,55241.0
2021-12-06 09:50:00,62.17,62.32,62.05,62.09,48058.0,57.3355,57.4739,57.2249,57.2617,48058.0
2021-12-06 09:55:00,62.08,62.37,61.94,62.32,55774.0,57.2525,57.52,57.1234,57.4739,55774.0
2021-12-06 10:00:00,62.31,62.39,62.07,62.28,65826.0,57.4646,57.5384,57.2433,57.437,65826.0
2021-12-06 10:05:00,62.29,62.59,62.05,62.59,49285.0,57.4462,57.7229,57.2249,57.7229,49285.0
2021-12-06 10:10:00,62.58,62.65,62.49,62.5,52095.0,57.7136,57.7782,57.6306,57.6399,52095.0
2021-12-06 10:15:00,62.5,62.5,62.21,62.39,62138.0,57.6399,57.6399,57.3724,57.5384,62138.0
2021-12-06 10:20:00,62.39,62.55,62.39,62.5,46886.0,57.5384,57.686,57.5384,57.6399,46886.0
2021-12-06 10:25:00,62.47,62.67,62.45,62.64,35905.0,57.6122,57.7966,57.5937,57.769,35905.0
2021-12-06 10:30:00,62.64,62.75,62.51,62.7,38911.0,57.769,57.8704,57.6491,57.8243,38911.0
2021-12-06 10:35:00,62.7,62.88,62.53,62.85,50420.0,57.8243,57.9903,57.6675,57.9626,50420.0
2021-12-06 10:40:00,62.87,63.02,62.79,63.01,33151.0,57.9811,58.1194,57.9073,58.1102,33151.0
2021-12-06 10:45:00,63.04,63.34,62.98,63.3,49947.0,58.1379,58.4145,58.0825,58.3777,49947.0
2021-12-06 10:50:00,63.31,63.31,63.1,63.27,52007.0,58.3869,58.3869,58.1932,58.35,52007.0
2021-12-06 10:55:00,63.26,63.49,63.26,63.45,42853.0,58.3408,58.5529,58.3408,58.516,42853.0
2021-12-06 11:00:00,63.45,63.45,63.14,63.15,39996.0,58.516,58.516,58.2301,58.2393,39996.0
2021-12-06 11:05:00,63.16,63.3,63.09,63.14,43797.0,58.2485,58.3777,58.184,58.2301,43797.0
2021-12-06 11:10:00,63.15,63.24,62.98,63.12,34230.0,58.2393,58.3223,58.0825,58.2116,34230.0
2021-12-06 11:15:00,63.13,63.39,63.06,63.37,31222.0,58.2209,58.4607,58.1563,58.4422,31222.0
2021-12-06 11:20:00,63.37,63.41,63.27,63.33,34158.0,58.4422,58.4791,58.35,58.4053,34158.0
2021-12-06 11:25:00,63.34,63.37,63.23,63.26,27388.0,58.4145,58.4422,58.3131,58.3408,27388.0
2021-12-06 11:30:00,63.25,63.38,63.15,63.24,54267.0,58.3315,58.4514,58.2393,58.3223,54267.0
2021-12-06 11:35:00,63.23,63.3,63.19,63.2,24421.0,58.3131,58.3777,58.2762,58.2854,24421.0
2021-12-06 11:40:00,63.19,63.21,63.06,63.12,39236.0,58.2762,58.2947,58.1563,58.2116,39236.0
2021-12-06 11:45:00,63.13,63.13,62.84,62.88,39007.0,58.2209,58.2209,57.9534,57.9903,39007.0
2021-12-06 11:50:00,62.88,63.08,62.88,63.04,32242.0,57.9903,58.1748,57.9903,58.1379,32242.0
2021-12-06 11:55:00,63.05,63.11,62.99,63.02,31302.0,58.1471,58.2024,58.0918,58.1194,31302.0
2021-12-06 12:00:00,63.04,63.27,63.02,63.23,54565.0,58.1379,58.35,58.1194,58.3131,54565.0
2021-12-06 12:05:00,63.26,63.28,63.14,63.21,22156.0,58.3408,58.3592,58.2301,58.2947,22156.0
2021-12-06 12:10:00,63.2,63.34,63.17,63.18,22814.0,58.2854,58.4145,58.2578,58.267,22814.0
2021-12-06 12:15:00,63.16,63.26,63.12,63.21,22877.0,58.2485,58.3408,58.2116,58.2947,22877.0
2021-12-06 12:20:00,63.2,63.29,63.12,63.27,31168.0,58.2854,58.3684,58.2116,58.35,31168.0
2021-12-06 12:25:00,63.27,63.35,63.25,63.26,32301.0,58.35,58.4238,58.3315,58.3408,32301.0
2021-12-06 12:30:00,63.26,63.37,63.23,63.35,30967.0,58.3408,58.4422,58.3131,58.4238,30967.0
2021-12-06 12:35:00,63.33,63.35,63.24,63.27,18963.0,58.4053,58.4238,58.3223,58.35,18963.0
2021-12-06 12:40:00,63.28,63.36,63.24,63.31,28138.0,58.3592,58.433,58.3223,58.3869,28138.0
2021-12-06 12:45:00,63.32,63.38,63.31,63.35,32988.0,58.3961,58.4514,58.3869,58.4238,32988.0
2021-12-06 12:50:00,63.34,63.37,63.27,63.32,27149.0,58.4145,58.4422,58.35,58.3961,27149.0
2021-12-06 12:55:00,63.33,63.39,63.31,63.37,23711.0,58.4053,58.4607,58.3869,58.4422,23711.0
2021-12-06 13:00:00,63.37,63.64,63.35,63.59,93042.0,58.4422,58.6912,58.4238,58.6451,93042.0
2021-12-06 13:05:00,63.59,63.63,63.51,63.62,31975.0,58.6451,58.682,58.5713,58.6728,31975.0
2021-12-06 13:10:00,63.62,63.65,63.58,63.59,41914.0,58.6728,58.7004,58.6359,58.6451,41914.0
2021-12-06 13:15:00,63.6,63.65,63.57,63.6,34090.0,58.6543,58.7004,58.6267,58.6543,34090.0
2021-12-06 13:20:00,63.59,63.67,63.53,63.62,29547.0,58.6451,58.7189,58.5898,58.6728,29547.0
2021-12-06 13:25:00,63.63,63.74,63.54,63.55,47662.0,58.682,58.7834,58.599,58.6082,47662.0
2021-12-06 13:30:00,63.56,63.65,63.52,63.53,155965.0,58.6174,58.7004,58.5805,58.5898,155965.0
2021-12-06 13:35:00,63.54,63.77,63.48,63.7,57802.0,58.599,58.8111,58.5437,58.7465,57802.0
2021-12-06 13:40:00,63.69,63.74,63.67,63.7,24123.0,58.7373,58.7834,58.7189,58.7465,24123.0
2021-12-06 13:45:00,63.69,63.79,63.65,63.76,26238.0,58.7373,58.8295,58.7004,58.8019,26238.0
2021-12-06 13:50:00,63.76,63.77,63.58,63.6,27540.0,58.8019,58.8111,58.6359,58.6543,27540.0
2021-12-06 13:55:00,63.6,63.71,63.56,63.68,24790.0,58.6543,58.7558,58.6174,58.7281,24790.0
2021-12-06 14:00:00,63.69,63.72,63.58,63.65,51728.0,58.7373,58.765,58.6359,58.7004,51728.0
2021-12-06 14:05:00,63.64,63.67,63.55,63.56,40698.0,58.6912,58.7189,58.6082,58.6174,40698.0
2021-12-06 14:10:00,63.56,63.7,63.56,63.65,54242.0,58.6174,58.7465,58.6174,58.7004,54242.0
2021-12-06 14:15:00,63.64,63.71,63.56,63.6,38242.0,58.6912,58.7558,58.6174,58.6543,38242.0
2021-12-06 14:20:00,63.6,63.61,63.44,63.44,93201.0,58.6543,58.6635,58.5068,58.5068,93201.0
2021-12-06 14:25:00,63.43,63.56,63.34,63.5,87733.0,58.4975,58.6174,58.4145,58.5621,87733.0
2021-12-06 14:30:00,63.49,63.57,63.35,63.46,66206.0,58.5529,58.6267,58.4238,58.5252,66206.0
2021-12-06 14:35:00,63.46,63.57,63.42,63.53,35513.0,58.5252,58.6267,58.4883,58.5898,35513.0
2021-12-06 14:40:00,63.53,63.56,63.31,63.35,27006.0,58.5898,58.6174,58.3869,58.4238,27006.0
2021-12-06 14:45:00,63.37,63.42,63.31,63.37,98856.0,58.4422,58.4883,58.3869,58.4422,98856.0
2021-12-06 14:50:00,63.37,63.37,63.25,63.29,34107.0,58.4422,58.4422,58.3315,58.3684,34107.0
2021-12-06 14:55:00,63.27,63.34,63.26,63.29,33319.0,58.35,58.4145,58.3408,58.3684,33319.0
2021-12-06 15:00:00,63.29,63.36,63.25,63.31,57405.0,58.3684,58.433,58.3315,58.3869,57405.0
2021-12-06 15:05:00,63.32,63.48,63.3,63.41,29579.0,58.3961,58.5437,58.3777,58.4791,29579.0
2021-12-06 15:10:00,63.4,63.43,63.31,63.39,35951.0,58.4699,58.4975,58.3869,58.4607,35951.0
2021-12-06 15:15:00,63.4,63.44,63.34,63.37,27196.0,58.4699,58.5068,58.4145,58.4422,27196.0
2021-12-06 15:20:00,63.37,63.37,63.22,63.23,29555.0,58.4422,58.4422,58.3039,58.3131,29555.0
2021-12-06 15:25:00,63.23,63.25,63.14,63.19,45768.0,58.3131,58.3315,58.2301,58.2762,45768.0
2021-12-06 15:30:00,63.18,63.21,63.0,63.1,79959.0,58.267,58.2947,58.101,58.1932,79959.0
2021-12-06 15:35:00,63.09,63.16,63.01,63.15,61769.0,58.184,58.2485,58.1102,58.2393,61769.0
2021-12-06 15:40:00,63.14,63.14,63.03,63.12,73445.0,58.2301,58.2301,58.1286,58.2116,73445.0
2021-12-06 15:45:00,63.11,63.16,63.01,63.07,99035.0,58.2024,58.2485,58.1102,58.1655,99035.0
2021-12-06 15:50:00,63.08,63.09,62.9,63.0,178416.0,58.1748,58.184,58.0088,58.101,178416.0
2021-12-06 15:55:00,62.99,62.99,62.75,62.9,424781.0,58.0918,58.0918,57.8704,58.0088,424781.0
2021-12-07 09:30:00,63.97,64.29,63.69,64.09,185295.0,58.9956,59.2907,58.7373,59.1062,185295.0
2021-12-07 09:35:00,64.2,64.28,64.04,64.05,78221.0,59.2077,59.2814,59.0601,59.0693,78221.0
2021-12-07 09:40:00,64.06,64.5,63.94,64.45,174619.0,59.0786,59.4843,58.9679,59.4382,174619.0
2021-12-07 09:45:00,64.46,64.6,64.35,64.56,59724.0,59.4474,59.5766,59.346,59.5397,59724.0
2021-12-07 09:50:00,64.55,64.88,64.52,64.75,65520.0,59.5304,59.8348,59.5028,59.7149,65520.0
2021-12-07 09:55:00,64.76,65.0,64.76,64.98,59923.0,59.7241,59.9455,59.7241,59.927,59923.0
2021-12-07 10:00:00,64.98,65.06,64.91,64.94,175106.0,59.927,60.0008,59.8625,59.8901,175106.0
2021-12-07 10:05:00,64.92,65.12,64.91,65.11,60191.0,59.8717,60.0561,59.8625,60.0469,60191.0
2021-12-07 10:10:00,65.11,65.12,64.92,65.08,68886.0,60.0469,60.0561,59.8717,60.0192,68886.0
2021-12-07 10:15:00,65.09,65.16,64.91,65.0,99149.0,60.0285,60.093,59.8625,59.9455,99149.0
2021-12-07 10:20:00,65.0,65.34,64.9,65.28,114039.0,59.9455,60.259,59.8532,60.2037,114039.0
2021-12-07 10:25:00,65.28,65.29,65.06,65.1,66870.0,60.2037,60.2129,60.0008,60.0377,66870.0
2021-12-07 10:30:00,65.11,65.2,64.91,65.11,167161.0,60.0469,60.1299,59.8625,60.0469,167161.0
2021-12-07 10:35:00,65.1,65.15,65.01,65.05,72987.0,60.0377,60.0838,59.9547,59.9916,72987.0
2021-12-07 10:40:00,65.05,65.06,64.81,64.91,63270.0,59.9916,60.0008,59.7702,59.8625,63270.0
2021-12-07 10:45:00,64.9,65.29,64.89,65.27,36290.0,59.8532,60.2129,59.844,60.1945,36290.0
2021-12-07 10:50:00,65.27,65.34,65.17,65.3,39530.0,60.1945,60.259,60.1022,60.2221,39530.0
2021-12-07 10:55:00,65.31,65.36,65.09,65.22,33820.0,60.2314,60.2775,60.0285,60.1483,33820.0
2021-12-07 11:00:00,65.23,65.26,65.13,65.22,30948.0,60.1576,60.1852,60.0653,60.1483,30948.0
2021-12-07 11:05:00,65.23,65.25,65.1,65.25,29494.0,60.1576,60.176,60.0377,60.176,29494.0
2021-12-07 11:10:00,65.24,65.3,65.12,65.18,53828.0,60.1668,60.2221,60.0561,60.1115,53828.0
2021-12-07 11:15:00,65.17,65.36,65.17,65.36,50395.0,60.1022,60.2775,60.1022,60.2775,50395.0
2021-12-07 11:20:00,65.33,65.34,65.18,65.27,57285.0,60.2498,60.259,60.1115,60.1945,57285.0
2021-12-07 11:25:00,65.27,65.41,65.25,65.32,55000.0,60.1945,60.3236,60.176,60.2406,55000.0
2021-12-07 11:30:00,65.32,65.36,65.22,65.23,48860.0,60.2406,60.2775,60.1483,60.1576,48860.0
2021-12-07 11:35:00,65.22,65.37,65.2,65.22,66218.0,60.1483,60.2867,60.1299,60.1483,66218.0
2021-12-07 11:40:00,65.2,65.34,65.16,65.31,50584.0,60.1299,60.259,60.093,60.2314,50584.0
2021-12-07 11:45:00,65.33,65.33,64.98,65.01,43063.0,60.2498,60.2498,59.927,59.9547,43063.0
2021-12-07 11:50:00,65.01,65.23,65.0,65.15,27986.0,59.9547,60.1576,59.9455,60.0838,27986.0
2021-12-07 11:55:00,65.15,65.25,65.1,65.16,32471.0,60.0838,60.176,60.0377,60.093,32471.0
2021-12-07 12:00:00,65.15,65.28,65.14,65.27,23345.0,60.0838,60.2037,60.0746,60.1945,23345.0
2021-12-07 12:05:00,65.28,65.33,65.19,65.26,31226.0,60.2037,60.2498,60.1207,60.1852,31226.0
2021-12-07 12:10:00,65.25,65.33,65.18,65.22,14190.0,60.176,60.2498,60.1115,60.1483,14190.0
2021-12-07 12:15:00,65.23,65.26,65.2,65.23,26322.0,60.1576,60.1852,60.1299,60.1576,26322.0
2021-12-07 12:20:00,65.22,65.29,65.21,65.28,46260.0,60.1483,60.2129,60.1391,60.2037,46260.0
2021-12-07 12:25:00,65.28,65.29,65.19,65.25,30476.0,60.2037,60.2129,60.1207,60.176,30476.0
2021-12-07 12:30:00,65.26,65.29,65.18,65.26,21744.0,60.1852,60.2129,60.1115,60.1852,21744.0
2021-12-07 12:35:00,65.27,65.31,65.2,65.21,21526.0,60.1945,60.2314,60.1299,60.1391,21526.0
2021-12-07 12:40:00,65.21,65.21,65.01,65.02,23985.0,60.1391,60.1391,59.9547,59.9639,23985.0
2021-12-07 12:45:00,65.01,65.04,64.93,64.98,43653.0,59.9547,59.9823,59.8809,59.927,43653.0
2021-12-07 12:50:00,64.98,65.07,64.94,65.07,44821.0,59.927,60.01,59.8901,60.01,44821.0
2021-12-07 12:55:00,65.06,65.15,65.05,65.12,38651.0,60.0008,60.0838,59.9916,60.0561,38651.0
2021-12-07 13:00:00,65.12,65.16,65.07,65.09,35180.0,60.0561,60.093,60.01,60.0285,35180.0
2021-12-07 13:05:00,65.09,65.09,64.78,64.82,51658.0,60.0285,60.0285,59.7426,59.7795,51658.0
2021-12-07 13:10:00,64.82,64.83,64.56,64.61,56143.0,59.7795,59.7887,59.5397,59.5858,56143.0
2021-12-07 13:15:00,64.62,64.76,64.56,64.63,49951.0,59.595,59.7241,59.5397,59.6042,49951.0
2021-12-07 13:20:00,64.64,64.73,64.6,64.64,44033.0,59.6135,59.6965,59.5766,59.6135,44033.0
2021-12-07 13:25:00,64.64,64.73,64.62,64.72,23739.0,59.6135,59.6965,59.595,59.6872,23739.0
2021-12-07 13:30:00,64.74,64.74,64.51,64.52,33844.0,59.7057,59.7057,59.4936,59.5028,33844.0
2021-12-07 13:35:00,64.52,64.69,64.47,64.67,42031.0,59.5028,59.6596,59.4567,59.6411,42031.0
2021-12-07 13:40:00,64.67,64.78,64.66,64.71,33744.0,59.6411,59.7426,59.6319,59.678,33744.0
2021-12-07 13:45:00,64.71,64.72,64.64,64.7,23657.0,59.678,59.6872,59.6135,59.6688,23657.0
2021-12-07 13:50:00,64.72,64.79,64.68,64.69,16627.0,59.6872,59.7518,59.6503,59.6596,16627.0
2021-12-07 13:55:00,64.69,64.7,64.6,64.64,14957.0,59.6596,59.6688,59.5766,59.6135,14957.0
2021-12-07 14:00:00,64.64,64.72,64.61,64.71,23581.0,59.6135,59.6872,59.5858,59.678,23581.0
2021-12-07 14:05:00,64.7,64.71,64.61,64.66,18045.0,59.6688,59.678,59.5858,59.6319,18045.0
2021-12-07 14:10:00,64.66,64.71,64.59,64.71,26404.0,59.6319,59.678,59.5673,59.678,26404.0
2021-12-07 14:15:00,64.71,64.71,64.57,64.59,16716.0,59.678,59.678,59.5489,59.5673,16716.0
2021-12-07 14:20:00,64.59,64.69,64.57,64.63,26641.0,59.5673,59.6596,59.5489,59.6042,26641.0
2021-12-07 14:25:00,64.61,64.67,64.58,64.59,21203.0,59.5858,59.6411,59.5581,59.5673,21203.0
2021-12-07 14:30:00,64.59,64.64,64.47,64.5,26044.0,59.5673,59.6135,59.4567,59.4843,26044.0
2021-12-07 14:35:00,64.51,64.54,64.47,64.52,21443.0,59.4936,59.5212,59.4567,59.5028,21443.0
2021-12-07 14:40:00,64.54,64.62,64.51,64.6,24553.0,59.5212,59.595,59.4936,59.5766,24553.0
2021-12-07 14:45:00,64.6,64.6,64.45,64.55,26636.0,59.5766,59.5766,59.4382,59.5304,26636.0
2021-12-07 14:50:00,64.54,64.61,64.51,64.55,21824.0,59.5212,59.5858,59.4936,59.5304,21824.0
2021-12-07 14:55:00,64.55,64.64,64.55,64.64,30438.0,59.5304,59.6135,59.5304,59.6135,30438.0
2021-12-07 15:00:00,64.64,64.72,64.62,64.7,25201.0,59.6135,59.6872,59.595,59.6688,25201.0
2021-12-07 15:05:00,64.69,64.8,64.69,64.8,23673.0,59.6596,59.761,59.6596,59.761,23673.0
2021-12-07 15:10:00,64.8,64.93,64.77,64.88,33416.0,59.761,59.8809,59.7333,59.8348,33416.0
2021-12-07 15:15:00,64.86,64.9,64.79,64.86,36691.0,59.8163,59.8532,59.7518,59.8163,36691.0
2021-12-07 15:20:00,64.86,64.92,64.76,64.76,32802.0,59.8163,59.8717,59.7241,59.7241,32802.0
2021-12-07 15:25:00,64.76,64.82,64.59,64.59,39508.0,59.7241,59.7795,59.5673,59.5673,39508.0
2021-12-07 15:30:00,64.6,64.65,64.49,64.5,64673.0,59.5766,59.6227,59.4751,59.4843,64673.0
2021-12-07 15:35:00,64.5,64.57,64.43,64.5,69792.0,59.4843,59.5489,59.4198,59.4843,69792.0
2021-12-07 15:40:00,64.5,64.57,64.38,64.39,90148.0,59.4843,59.5489,59.3737,59.3829,90148.0
2021-12-07 15:45:00,64.4,64.47,64.27,64.29,129616.0,59.3921,59.4567,59.2722,59.2907,129616.0
2021-12-07 15:50:00,64.33,64.34,64.12,64.22,163465.0,59.3276,59.3368,59.1339,59.2261,163465.0
2021-12-07 15:55:00,64.22,64.27,64.1,64.25,585100.0,59.2261,59.2722,59.1154,59.2538,585100.0
2021-12-08 09:30:00,64.71,65.06,64.25,64.92,155678.0,59.678,60.0008,59.2538,59.8717,155678.0
2021-12-08 09:35:00,64.95,65.02,64.85,65.0,111574.0,59.8993,59.9639,59.8071,59.9455,111574.0
2021-12-08 09:40:00,65.01,65.24,64.94,64.99,65776.0,59.9547,60.1668,59.8901,59.9362,65776.0
2021-12-08 09:45:00,65.02,65.17,64.84,64.85,61290.0,59.9639,60.1022,59.7979,59.8071,61290.0
2021-12-08 09:50:00,64.85,65.15,64.85,65.11,35453.0,59.8071,60.0838,59.8071,60.0469,35453.0
2021-12-08 09:55:00,65.1,65.14,64.68,64.75,42248.0,60.0377,60.0746,59.6503,59.7149,42248.0
2021-12-08 10:00:00,64.73,64.92,64.54,64.61,42010.0,59.6965,59.8717,59.5212,59.5858,42010.0
2021-12-08 10:05:00,64.6,64.7,64.51,64.54,27172.0,59.5766,59.6688,59.4936,59.5212,27172.0
2021-12-08 10:10:00,64.58,64.65,64.35,64.37,40766.0,59.5581,59.6227,59.346,59.3644,40766.0
2021-12-08 10:15:00,64.36,64.57,64.35,64.5,31036.0,59.3552,59.5489,59.346,59.4843,31036.0
2021-12-08 10:20:00,64.5,64.61,64.44,64.5,28021.0,59.4843,59.5858,59.429,59.4843,28021.0
2021-12-08 10:25:00,64.5,64.58,64.32,64.33,42563.0,59.4843,59.5581,59.3183,59.3276,42563.0
2021-12-08 10:30:00,64.32,64.49,64.27,64.42,33126.0,59.3183,59.4751,59.2722,59.4106,33126.0
2021-12-08 10:35:00,64.42,64.58,64.35,64.36,35618.0,59.4106,59.5581,59.346,59.3552,35618.0
2021-12-08 10:40:00,64.36,64.51,64.32,64.36,39877.0,59.3552,59.4936,59.3183,59.3552,39877.0
2021-12-08 10:45:00,64.35,64.49,64.26,64.45,44042.0,59.346,59.4751,59.263,59.4382,44042.0
2021-12-08 10:50:00,64.45,64.47,64.32,64.34,23307.0,59.4382,59.4567,59.3183,59.3368,23307.0
2021-12-08 10:55:00,64.36,64.39,64.29,64.33,52103.0,59.3552,59.3829,59.2907,59.3276,52103.0
2021-12-08 11:00:00,64.33,64.34,64.19,64.24,85421.0,59.3276,59.3368,59.1984,59.2446,85421.0
2021-12-08 11:05:00,64.25,64.27,64.1,64.12,38294.0,59.2538,59.2722,59.1154,59.1339,38294.0
2021-12-08 11:10:00,64.12,64.25,64.11,64.22,36561.0,59.1339,59.2538,59.1247,59.2261,36561.0
2021-12-08 11:15:00,64.23,64.45,64.23,64.3,208762.0,59.2353,59.4382,59.2353,59.2999,208762.0
2021-12-08 11:20:00,64.31,64.4,64.19,64.4,32769.0,59.3091,59.3921,59.1984,59.3921,32769.0
2021-12-08 11:25:00,64.42,64.5,64.37,64.49,36324.0,59.4106,59.4843,59.3644,59.4751,36324.0
2021-12-08 11:30:00,64.49,64.58,64.42,64.55,49340.0,59.4751,59.5581,59.4106,59.5304,49340.0
2021-12-08 11:35:00,64.54,64.81,64.54,64.74,111872.0,59.5212,59.7702,59.5212,59.7057,111872.0
2021-12-08 11:40:00,64.74,64.8,64.63,64.64,41626.0,59.7057,59.761,59.6042,59.6135,41626.0
2021-12-08 11:45:00,64.66,64.7,64.61,64.66,22821.0,59.6319,59.6688,59.5858,59.6319,22821.0
2021-12-08 11:50:00,64.65,64.71,64.56,64.58,28875.0,59.6227,59.678,59.5397,59.5581,28875.0
2021-12-08 11:55:00,64.57,64.58,64.3,64.35,57756.0,59.5489,59.5581,59.2999,59.346,57756.0
2021-12-08 12:00:00,64.33,64.34,64.19,64.25,32361.0,59.3276,59.3368,59.1984,59.2538,32361.0
2021-12-08 12:05:00,64.25,64.32,64.21,64.29,32250.0,59.2538,59.3183,59.2169,59.2907,32250.0
2021-12-08 12:10:00,64.29,64.32,64.23,64.25,28514.0,59.2907,59.3183,59.2353,59.2538,28514.0
2021-12-08 12:15:00,64.24,64.24,64.15,64.16,18723.0,59.2446,59.2446,59.1616,59.1708,18723.0
2021-12-08 12:20:00,64.16,64.22,64.13,64.18,29708.0,59.1708,59.2261,59.1431,59.1892,29708.0
2021-12-08 12:25:00,64.19,64.2,64.11,64.12,32618.0,59.1984,59.2077,59.1247,59.1339,32618.0
2021-12-08 12:30:00,64.12,64.21,64.09,64.2,26118.0,59.1339,59.2169,59.1062,59.2077,26118.0
2021-12-08 12:35:00,64.21,64.25,64.18,64.19,37862.0,59.2169,59.2538,59.1892,59.1984,37862.0
2021-12-08 12:40:00,64.18,64.22,64.15,64.22,22224.0,59.1892,59.2261,59.1616,59.2261,22224.0
2021-12-08 12:45:00,64.22,64.36,64.21,64.28,28233.0,59.2261,59.3552,59.2169,59.2814,28233.0
2021-12-08 12:50:00,64.28,64.32,64.25,64.29,21886.0,59.2814,59.3183,59.2538,59.2907,21886.0
2021-12-08 12:55:00,64.26,64.28,64.17,64.21,19273.0,59.263,59.2814,59.18,59.2169,19273.0
2021-12-08 13:00:00,64.22,64.22,64.14,64.14,24405.0,59.2261,59.2261,59.1523,59.1523,24405.0
2021-12-08 13:05:00,64.14,64.23,64.1,64.2,31638.0,59.1523,59.2353,59.1154,59.2077,31638.0
2021-12-08 13:10:00,64.2,64.2,64.06,64.11,29029.0,59.2077,59.2077,59.0786,59.1247,29029.0
2021-12-08 13:15:00,64.11,64.19,64.09,64.13,21001.0,59.1247,59.1984,59.1062,59.1431,21001.0
2021-12-08 13:20:00,64.13,64.13,64.03,64.04,21513.0,59.1431,59.1431,59.0509,59.0601,21513.0
2021-12-08 13:25:00,64.05,64.18,64.04,64.13,30792.0,59.0693,59.1892,59.0601,59.1431,30792.0
2021-12-08 13:30:00,64.13,64.2,64.11,64.17,27237.0,59.1431,59.2077,59.1247,59.18,27237.0
2021-12-08 13:35:00,64.17,64.27,64.15,64.26,19807.0,59.18,59.2722,59.1616,59.263,19807.0
2021-12-08 13:40:00,64.27,64.38,64.27,64.36,25694.0,59.2722,59.3737,59.2722,59.3552,25694.0
2021-12-08 13:45:00,64.36,64.42,64.34,64.41,29556.0,59.3552,59.4106,59.3368,59.4013,29556.0
2021-12-08 13:50:00,64.41,64.48,64.37,64.47,31635.0,59.4013,59.4659,59.3644,59.4567,31635.0
2021-12-08 13:55:00,64.47,64.5,64.37,64.38,24594.0,59.4567,59.4843,59.3644,59.3737,24594.0
2021-12-08 14:00:00,64.39,64.41,64.32,64.38,25965.0,59.3829,59.4013,59.3183,59.3737,25965.0
2021-12-08 14:05:00,64.37,64.4,64.23,64.28,22405.0,59.3644,59.3921,59.2353,59.2814,22405.0
2021-12-08 14:10:00,64.28,64.29,64.18,64.22,20848.0,59.2814,59.2907,59.1892,59.2261,20848.0
2021-12-08 14:15:00,64.22,64.29,64.21,64.29,20480.0,59.2261,59.2907,59.2169,59.2907,20480.0
2021-12-08 14:20:00,64.3,64.33,64.25,64.28,39740.0,59.2999,59.3276,59.2538,59.2814,39740.0
2021-12-08 14:25:00,64.29,64.33,64.06,64.15,47748.0,59.2907,59.3276,59.0786,59.1616,47748.0
2021-12-08 14:30:00,64.15,64.19,64.05,64.11,38848.0,59.1616,59.1984,59.0693,59.1247,38848.0
2021-12-08 14:35:00,64.11,64.16,64.08,64.1,19681.0,59.1247,59.1708,59.097,59.1154,19681.0
2021-12-08 14:40:00,64.08,64.11,64.01,64.08,18765.0,59.097,59.1247,59.0324,59.097,18765.0
2021-12-08 14:45:00,64.08,64.08,63.93,63.98,27163.0,59.097,59.097,58.9587,59.0048,27163.0
2021-12-08 14:50:00,63.97,63.99,63.87,63.91,19980.0,58.9956,59.014,58.9033,58.9402,19980.0
2021-12-08 14:55:00,63.92,64.0,63.91,63.94,53662.0,58.9494,59.0232,58.9402,58.9679,53662.0
2021-12-08 15:00:00,63.94,64.0,63.92,64.0,39713.0,58.9679,59.0232,58.9494,59.0232,39713.0
2021-12-08 15:05:00,64.0,64.02,63.97,64.0,34950.0,59.0232,59.0417,58.9956,59.0232,34950.0
2021-12-08 15:10:00,64.0,64.15,63.98,64.12,37835.0,59.0232,59.1616,59.0048,59.1339,37835.0
2021-12-08 15:15:00,64.11,64.19,64.07,64.14,38502.0,59.1247,59.1984,59.0878,59.1523,38502.0
2021-12-08 15:20:00,64.15,64.27,64.15,64.27,63882.0,59.1616,59.2722,59.1616,59.2722,63882.0
2021-12-08 15:25:00,64.27,64.34,64.26,64.28,59481.0,59.2722,59.3368,59.263,59.2814,59481.0
2021-12-08 15:30:00,64.28,64.34,64.22,64.34,56729.0,59.2814,59.3368,59.2261,59.3368,56729.0
2021-12-08 15:35:00,64.35,64.37,64.23,64.3,64406.0,59.346,59.3644,59.2353,59.2999,64406.0
2021-12-08 15:40:00,64.31,64.33,64.18,64.2,63233.0,59.3091,59.3276,59.1892,59.2077,63233.0
2021-12-08 15:45:00,64.2,64.28,64.14,64.17,99604.0,59.2077,59.2814,59.1523,59.18,99604.0
2021-12-08 15:50:00,64.18,64.25,64.14,64.14,108630.0,59.1892,59.2538,59.1523,59.1523,108630.0
2021-12-08 15:55:00,64.14,64.15,64.0,64.08,238885.0,59.1523,59.1616,59.0232,59.097,238885.0
2021-12-09 09:30:00,63.22,63.61,63.07,63.49,101652.0,58.3039,58.6635,58.1655,58.5529,101652.0
2021-12-09 09:35:00,63.51,63.61,63.4,63.58,54804.0,58.5713,58.6635,58.4699,58.6359,54804.0
2021-12-09 09:40:00,63.62,63.71,63.44,63.55,84718.0,58.6728,58.7558,58.5068,58.6082,84718.0
2021-12-09 09:45:00,63.54,63.6,63.37,63.47,103245.0,58.599,58.6543,58.4422,58.5344,103245.0
2021-12-09 09:50:00,63.47,63.5,63.14,63.19,43779.0,58.5344,58.5621,58.2301,58.2762,43779.0
2021-12-09 09:55:00,63.18,63.18,63.06,63.13,31865.0,58.267,58.267,58.1563,58.2209,31865.0
2021-12-09 10:00:00,63.12,63.44,62.99,63.43,44177.0,58.2116,58.5068,58.0918,58.4975,44177.0
2021-12-09 10:05:00,63.43,63.6,63.42,63.52,27902.0,58.4975,58.6543,58.4883,58.5805,27902.0
2021-12-09 10:10:00,63.53,63.66,63.5,63.61,36888.0,58.5898,58.7097,58.5621,58.6635,36888.0
2021-12-09 10:15:00,63.63,63.78,63.46,63.57,31795.0,58.682,58.8203,58.5252,58.6267,31795.0
2021-12-09 10:20:00,63.57,63.68,63.45,63.47,51520.0,58.6267,58.7281,58.516,58.5344,51520.0
2021-12-09 10:25:00,63.48,63.52,63.31,63.38,27828.0,58.5437,58.5805,58.3869,58.4514,27828.0
2021-12-09 10:30:00,63.39,63.51,63.35,63.38,29988.0,58.4607,58.5713,58.4238,58.4514,29988.0
2021-12-09 10:35:00,63.38,63.42,63.25,63.37,24611.0,58.4514,58.4883,58.3315,58.4422,24611.0
2021-12-09 10:40:00,63.37,63.49,63.31,63.36,34721.0,58.4422,58.5529,58.3869,58.433,34721.0
2021-12-09 10:45:00,63.36,63.42,63.25,63.36,35535.0,58.433,58.4883,58.3315,58.433,35535.0
2021-12-09 10:50:00,63.37,63.37,63.17,63.18,30289.0,58.4422,58.4422,58.2578,58.267,30289.0
2021-12-09 10:55:00,63.17,63.28,63.14,63.26,31180.0,58.2578,58.3592,58.2301,58.3408,31180.0
2021-12-09 11:00:00,63.27,63.29,63.14,63.17,30811.0,58.35,58.3684,58.2301,58.2578,30811.0
2021-12-09 11:05:00,63.16,63.3,63.14,63.23,31478.0,58.2485,58.3777,58.2301,58.3131,31478.0
2021-12-09 11:10:00,63.24,63.24,63.03,63.08,81421.0,58.3223,58.3223,58.1286,58.1748,81421.0
2021-12-09 11:15:00,63.07,63.21,63.06,63.21,47761.0,58.1655,58.2947,58.1563,58.2947,47761.0
2021-12-09 11:20:00,63.21,63.32,63.14,63.31,29625.0,58.2947,58.3961,58.2301,58.3869,29625.0
2021-12-09 11:25:00,63.3,63.32,63.2,63.26,26018.0,58.3777,58.3961,58.2854,58.3408,26018.0
2021-12-09 11:30:00,63.26,63.34,63.23,63.28,33877.0,58.3408,58.4145,58.3131,58.3592,33877.0
2021-12-09 11:35:00,63.29,63.36,63.28,63.33,34720.0,58.3684,58.433,58.3592,58.4053,34720.0
2021-12-09 11:40:00,63.35,63.38,63.24,63.28,32080.0,58.4238,58.4514,58.3223,58.3592,32080.0
2021-12-09 11:45:00,63.29,63.31,63.21,63.31,32327.0,58.3684,58.3869,58.2947,58.3869,32327.0
2021-12-09 11:50:00,63.32,63.38,63.25,63.26,20546.0,58.3961,58.4514,58.3315,58.3408,20546.0
2021-12-09 11:55:00,63.26,63.26,63.15,63.18,21730.0,58.3408,58.3408,58.2393,58.267,21730.0
2021-12-09 12:00:00,63.18,63.22,63.07,63.07,30015.0,58.267,58.3039,58.1655,58.1655,30015.0
2021-12-09 12:05:00,63.06,63.14,63.01,63.12,36286.0,58.1563,58.2301,58.1102,58.2116,36286.0
2021-12-09 12:10:00,63.13,63.21,63.1,63.18,22693.0,58.2209,58.2947,58.1932,58.267,22693.0
2021-12-09 12:15:00,63.18,63.26,63.13,63.15,19323.0,58.267,58.3408,58.2209,58.2393,19323.0
2021-12-09 12:20:00,63.15,63.28,63.14,63.27,18658.0,58.2393,58.3592,58.2301,58.35,18658.0
2021-12-09 12:25:00,63.26,63.38,63.26,63.29,35088.0,58.3408,58.4514,58.3408,58.3684,35088.0
2021-12-09 12:30:00,63.3,63.39,63.28,63.28,36487.0,58.3777,58.4607,58.3592,58.3592,36487.0
2021-12-09 12:35:00,63.29,63.43,63.29,63.42,31399.0,58.3684,58.4975,58.3684,58.4883,31399.0
2021-12-09 12:40:00,63.42,63.52,63.42,63.47,17003.0,58.4883,58.5805,58.4883,58.5344,17003.0
2021-12-09 12:45:00,63.46,63.53,63.4,63.52,33135.0,58.5252,58.5898,58.4699,58.5805,33135.0
2021-12-09 12:50:00,63.51,63.63,63.51,63.62,19637.0,58.5713,58.682,58.5713,58.6728,19637.0
2021-12-09 12:55:00,63.62,63.62,63.5,63.59,29806.0,58.6728,58.6728,58.5621,58.6451,29806.0
2021-12-09 13:00:00,63.58,63.64,63.51,63.61,23353.0,58.6359,58.6912,58.5713,58.6635,23353.0
2021-12-09 13:05:00,63.61,63.64,63.59,63.59,13329.0,58.6635,58.6912,58.6451,58.6451,13329.0
2021-12-09 13:10:00,63.59,63.62,63.57,63.59,16559.0,58.6451,58.6728,58.6267,58.6451,16559.0
2021-12-09 13:15:00,63.58,63.62,63.55,63.56,26708.0,58.6359,58.6728,58.6082,58.6174,26708.0
2021-12-09 13:20:00,63.55,63.56,63.45,63.45,23516.0,58.6082,58.6174,58.516,58.516,23516.0
2021-12-09 13:25:00,63.45,63.45,63.37,63.37,16738.0,58.516,58.516,58.4422,58.4422,16738.0
2021-12-09 13:30:00,63.37,63.53,63.35,63.48,44260.0,58.4422,58.5898,58.4238,58.5437,44260.0
2021-12-09 13:35:00,63.48,63.49,63.41,63.45,18588.0,58.5437,58.5529,58.4791,58.516,18588.0
2021-12-09 13:40:00,63.45,63.47,63.35,63.39,42384.0,58.516,58.5344,58.4238,58.4607,42384.0
2021-12-09 13:45:00,63.38,63.43,63.35,63.36,20588.0,58.4514,58.4975,58.4238,58.433,20588.0
2021-12-09 13:50:00,63.35,63.46,63.33,63.4,37319.0,58.4238,58.5252,58.4053,58.4699,37319.0
2021-12-09 13:55:00,63.39,63.44,63.37,63.39,16289.0,58.4607,58.5068,58.4422,58.4607,16289.0
2021-12-09 14:00:00,63.39,63.5,63.39,63.46,40943.0,58.4607,58.5621,58.4607,58.5252,40943.0
2021-12-09 14:05:00,63.46,63.56,63.43,63.49,32692.0,58.5252,58.6174,58.4975,58.5529,32692.0
2021-12-09 14:10:00,63.5,63.5,63.42,63.46,15356.0,58.5621,58.5621,58.4883,58.5252,15356.0
2021-12-09 14:15:00,63.47,63.53,63.42,63.5,33743.0,58.5344,58.5898,58.4883,58.5621,33743.0
2021-12-09 14:20:00,63.51,63.59,63.49,63.57,27745.0,58.5713,58.6451,58.5529,58.6267,27745.0
2021-12-09 14:25:00,63.56,63.57,63.4,63.41,106617.0,58.6174,58.6267,58.4699,58.4791,106617.0
2021-12-09 14:30:00,63.41,63.45,63.35,63.36,15117.0,58.4791,58.516,58.4238,58.433,15117.0
2021-12-09 14:35:00,63.35,63.4,63.3,63.36,34317.0,58.4238,58.4699,58.3777,58.433,34317.0
2021-12-09 14:40:00,63.35,63.44,63.35,63.36,29101.0,58.4238,58.5068,58.4238,58.433,29101.0
2021-12-09 14:45:00,63.37,63.37,63.27,63.32,16594.0,58.4422,58.4422,58.35,58.3961,16594.0
2021-12-09 14:50:00,63.33,63.39,63.31,63.35,42638.0,58.4053,58.4607,58.3869,58.4238,42638.0
2021-12-09 14:55:00,63.35,63.37,63.29,63.34,23316.0,58.4238,58.4422,58.3684,58.4145,23316.0
2021-12-09 15:00:00,63.35,63.45,63.32,63.35,29411.0,58.4238,58.516,58.3961,58.4238,29411.0
2021-12-09 15:05:00,63.35,63.38,63.3,63.33,27370.0,58.4238,58.4514,58.3777,58.4053,27370.0
2021-12-09 15:10:00,63.33,63.36,63.24,63.29,22725.0,58.4053,58.433,58.3223,58.3684,22725.0
2021-12-09 15:15:00,63.29,63.3,63.24,63.28,22556.0,58.3684,58.3777,58.3223,58.3592,22556.0
2021-12-09 15:20:00,63.28,63.29,63.22,63.23,34651.0,58.3592,58.3684,58.3039,58.3131,34651.0
2021-12-09 15:25:00,63.24,63.42,63.23,63.38,31338.0,58.3223,58.4883,58.3131,58.4514,31338.0
2021-12-09 15:30:00,63.37,63.48,63.34,63.44,34873.0,58.4422,58.5437,58.4145,58.5068,34873.0
2021-12-09 15:35:00,63.44,63.54,63.43,63.51,46066.0,58.5068,58.599,58.4975,58.5713,46066.0
2021-12-09 15:40:00,63.5,63.54,63.49,63.53,62493.0,58.5621,58.599,58.5529,58.5898,62493.0
2021-12-09 15:45:00,63.53,63.62,63.48,63.56,118145.0,58.5898,58.6728,58.5437,58.6174,118145.0
2021-12-09 15:50:00,63.56,63.56,63.42,63.42,81403.0,58.6174,58.6174,58.4883,58.4883,81403.0
2021-12-09 15:55:00,63.42,63.45,63.29,63.34,179345.0,58.4883,58.516,58.3684,58.4145,179345.0
2021-12-10 09:30:00,64.25,64.3,63.42,63.58,124234.0,59.2538,59.2999,58.4883,58.6359,124234.0
2021-12-10 09:35:00,63.58,63.7,63.41,63.45,39292.0,58.6359,58.7465,58.4791,58.516,39292.0
2021-12-10 09:40:00,63.42,63.46,63.15,63.17,40757.0,58.4883,58.5252,58.2393,58.2578,40757.0
2021-12-10 09:45:00,63.18,63.3,62.96,62.96,52534.0,58.267,58.3777,58.0641,58.0641,52534.0
2021-12-10 09:50:00,62.98,63.12,62.94,63.01,44470.0,58.0825,58.2116,58.0456,58.1102,44470.0
2021-12-10 09:55:00,62.98,62.99,62.79,62.88,46311.0,58.0825,58.0918,57.9073,57.9903,46311.0
2021-12-10 10:00:00,62.87,62.96,62.76,62.8,60454.0,57.9811,58.0641,57.8796,57.9165,60454.0
2021-12-10 10:05:00,62.8,63.1,62.77,63.05,72447.0,57.9165,58.1932,57.8889,58.1471,72447.0
2021-12-10 10:10:00,63.07,63.21,62.98,63.08,51467.0,58.1655,58.2947,58.0825,58.1748,51467.0
2021-12-10 10:15:00,63.07,63.32,63.02,63.25,44193.0,58.1655,58.3961,58.1194,58.3315,44193.0
2021-12-10 10:20:00,63.25,63.32,63.19,63.28,41585.0,58.3315,58.3961,58.2762,58.3592,41585.0
2021-12-10 10:25:00,63.27,63.28,63.06,63.16,40331.0,58.35,58.3592,58.1563,58.2485,40331.0
2021-12-10 10:30:00,63.16,63.26,62.99,63.01,52774.0,58.2485,58.3408,58.0918,58.1102,52774.0
2021-12-10 10:35:00,63.0,63.2,62.9,63.06,50244.0,58.101,58.2854,58.0088,58.1563,50244.0
2021-12-10 10:40:00,63.05,63.15,63.02,63.13,24619.0,58.1471,58.2393,58.1194,58.2209,24619.0
2021-12-10 10:45:00,63.12,63.29,63.1,63.14,36857.0,58.2116,58.3684,58.1932,58.2301,36857.0
2021-12-10 10:50:00,63.14,63.29,63.1,63.21,31340.0,58.2301,58.3684,58.1932,58.2947,31340.0
2021-12-10 10:55:00,63.21,63.26,63.13,63.25,31742.0,58.2947,58.3408,58.2209,58.3315,31742.0
2021-12-10 11:00:00,63.25,63.27,63.15,63.2,31266.0,58.3315,58.35,58.2393,58.2854,31266.0
2021-12-10 11:05:00,63.19,63.2,62.91,62.96,41039.0,58.2762,58.2854,58.018,58.0641,41039.0
2021-12-10 11:10:00,62.98,63.01,62.81,62.86,46765.0,58.0825,58.1102,57.9258,57.9719,46765.0
2021-12-10 11:15:00,62.86,62.99,62.78,62.93,43647.0,57.9719,58.0918,57.8981,58.0364,43647.0
2021-12-10 11:20:00,62.93,63.08,62.93,63.0,22083.0,58.0364,58.1748,58.0364,58.101,22083.0
2021-12-10 11:25:00,62.99,63.08,62.96,63.07,23644.0,58.0918,58.1748,58.0641,58.1655,23644.0
2021-12-10 11:30:00,63.06,63.21,63.06,63.13,29591.0,58.1563,58.2947,58.1563,58.2209,29591.0
2021-12-10 11:35:00,63.14,63.18,63.06,63.15,25303.0,58.2301,58.267,58.1563,58.2393,25303.0
2021-12-10 11:40:00,63.14,63.2,63.08,63.14,24150.0,58.2301,58.2854,58.1748,58.2301,24150.0
2021-12-10 11:45:00,63.14,63.28,63.14,63.28,18638.0,58.2301,58.3592,58.2301,58.3592,18638.0
2021-12-10 11:50:00,63.28,63.31,63.22,63.28,26647.0,58.3592,58.3869,58.3039,58.3592,26647.0
2021-12-10 11:55:00,63.28,63.31,63.2,63.28,30453.0,58.3592,58.3869,58.2854,58.3592,30453.0
2021-12-10 12:00:00,63.28,63.38,63.27,63.38,30634.0,58.3592,58.4514,58.35,58.4514,30634.0
2021-12-10 12:05:00,63.38,63.42,63.29,63.29,35921.0,58.4514,58.4883,58.3684,58.3684,35921.0
2021-12-10 12:10:00,63.3,63.35,63.24,63.25,34873.0,58.3777,58.4238,58.3223,58.3315,34873.0
2021-12-10 12:15:00,63.26,63.28,63.15,63.17,22796.0,58.3408,58.3592,58.2393,58.2578,22796.0
2021-12-10 12:20:00,63.18,63.24,63.11,63.12,38167.0,58.267,58.3223,58.2024,58.2116,38167.0
2021-12-10 12:25:00,63.11,63.14,63.07,63.14,31380.0,58.2024,58.2301,58.1655,58.2301,31380.0
2021-12-10 12:30:00,63.13,63.23,63.09,63.23,24668.0,58.2209,58.3131,58.184,58.3131,24668.0
2021-12-10 12:35:00,63.22,63.25,63.15,63.2,41148.0,58.3039,58.3315,58.2393,58.2854,41148.0
2021-12-10 12:40:00,63.2,63.21,63.12,63.19,22597.0,58.2854,58.2947,58.2116,58.2762,22597.0
2021-12-10 12:45:00,63.21,63.24,63.17,63.17,32486.0,58.2947,58.3223,58.2578,58.2578,32486.0
2021-12-10 12:50:00,63.16,63.2,63.12,63.17,38551.0,58.2485,58.2854,58.2116,58.2578,38551.0
2021-12-10 12:55:00,63.17,63.19,63.05,63.08,28201.0,58.2578,58.2762,58.1471,58.1748,28201.0
2021-12-10 13:00:00,63.08,63.31,63.08,63.21,37884.0,58.1748,58.3869,58.1748,58.2947,37884.0
2021-12-10 13:05:00,63.2,63.22,63.16,63.17,18407.0,58.2854,58.3039,58.2485,58.2578,18407.0
2021-12-10 13:10:00,63.18,63.21,63.13,63.17,14500.0,58.267,58.2947,58.2209,58.2578,14500.0
2021-12-10 13:15:00,63.17,63.26,63.15,63.24,22786.0,58.2578,58.3408,58.2393,58.3223,22786.0
2021-12-10 13:20:00,63.24,63.27,63.19,63.24,19612.0,58.3223,58.35,58.2762,58.3223,19612.0
2021-12-10 13:25:00,63.24,63.27,63.2,63.23,34907.0,58.3223,58.35,58.2854,58.3131,34907.0
2021-12-10 13:30:00,63.22,63.26,63.17,63.2,26665.0,58.3039,58.3408,58.2578,58.2854,26665.0
2021-12-10 13:35:00,63.2,63.32,63.19,63.3,22329.0,58.2854,58.3961,58.2762,58.3777,22329.0
2021-12-10 13:40:00,63.29,63.3,63.24,63.29,18171.0,58.3684,58.3777,58.3223,58.3684,18171.0
2021-12-10 13:45:00,63.28,63.38,63.28,63.33,21780.0,58.3592,58.4514,58.3592,58.4053,21780.0
2021-12-10 13:50:00,63.33,63.38,63.28,63.31,18726.0,58.4053,58.4514,58.3592,58.3869,18726.0
2021-12-10 13:55:00,63.3,63.38,63.27,63.29,47033.0,58.3777,58.4514,58.35,58.3684,47033.0
2021-12-10 14:00:00,63.29,63.35,63.26,63.3,30218.0,58.3684,58.4238,58.3408,58.3777,30218.0
2021-12-10 14:05:00,63.32,63.34,63.25,63.31,27313.0,58.3961,58.4145,58.3315,58.3869,27313.0
2021-12-10 14:10:00,63.31,63.35,63.29,63.35,18492.0,58.3869,58.4238,58.3684,58.4238,18492.0
2021-12-10 14:15:00,63.34,63.41,63.34,63.4,29891.0,58.4145,58.4791,58.4145,58.4699,29891.0
2021-12-10 14:20:00,63.39,63.47,63.37,63.46,28483.0,58.4607,58.5344,58.4422,58.5252,28483.0
2021-12-10 14:25:00,63.46,63.54,63.41,63.54,30985.0,58.5252,58.599,58.4791,58.599,30985.0
2021-12-10 14:30:00,63.54,63.61,63.39,63.41,48542.0,58.599,58.6635,58.4607,58.4791,48542.0
2021-12-10 14:35:00,63.42,63.44,63.34,63.4,23028.0,58.4883,58.5068,58.4145,58.4699,23028.0
2021-12-10 14:40:00,63.4,63.4,63.32,63.34,23038.0,58.4699,58.4699,58.3961,58.4145,23038.0
2021-12-10 14:45:00,63.35,63.4,63.31,63.36,28166.0,58.4238,58.4699,58.3869,58.433,28166.0
2021-12-10 14:50:00,63.36,63.36,63.22,63.23,28588.0,58.433,58.433,58.3039,58.3131,28588.0
2021-12-10 14:55:00,63.23,63.28,63.12,63.16,29677.0,58.3131,58.3592,58.2116,58.2485,29677.0
2021-12-10 15:00:00,63.17,63.26,63.16,63.21,28206.0,58.2578,58.3408,58.2485,58.2947,28206.0
2021-12-10 15:05:00,63.21,63.35,63.2,63.33,39421.0,58.2947,58.4238,58.2854,58.4053,39421.0
2021-12-10 15:10:00,63.34,63.38,63.27,63.32,27573.0,58.4145,58.4514,58.35,58.3961,27573.0
2021-12-10 15:15:00,63.31,63.33,63.26,63.3,25421.0,58.3869,58.4053,58.3408,58.3777,25421.0
2021-12-10 15:20:00,63.3,63.39,63.29,63.34,24993.0,58.3777,58.4607,58.3684,58.4145,24993.0
2021-12-10 15:25:00,63.34,63.44,63.3,63.42,28565.0,58.4145,58.5068,58.3777,58.4883,28565.0
2021-12-10 15:30:00,63.42,63.56,63.39,63.56,38833.0,58.4883,58.6174,58.4607,58.6174,38833.0
2021-12-10 15:35:00,63.55,63.61,63.55,63.61,45656.0,58.6082,58.6635,58.6082,58.6635,45656.0
2021-12-10 15:40:00,63.6,63.66,63.57,63.61,48938.0,58.6543,58.7097,58.6267,58.6635,48938.0
2021-12-10 15:45:00,63.61,63.71,63.6,63.71,72783.0,58.6635,58.7558,58.6543,58.7558,72783.0
2021-12-10 15:50:00,63.71,63.71,63.57,63.59,111211.0,58.7558,58.7558,58.6267,58.6451,111211.0
2021-12-10 15:55:00,63.59,63.74,63.56,63.69,212541.0,58.6451,58.7834,58.6174,58.7373,212541.0
2021-12-13 09:30:00,62.93,63.29,62.72,62.77,130655.0,58.0364,58.3684,57.8428,57.8889,130655.0
2021-12-13 09:35:00,62.76,62.84,62.55,62.58,44298.0,57.8796,57.9534,57.686,57.7136,44298.0
2021-12-13 09:40:00,62.59,62.75,62.52,62.56,49060.0,57.7229,57.8704,57.6583,57.6952,49060.0
2021-12-13 09:45:00,62.55,62.65,62.45,62.45,89784.0,57.686,57.7782,57.5937,57.5937,89784.0
2021-12-13 09:50:00,62.44,62.48,62.12,62.16,50510.0,57.5845,57.6214,57.2894,57.3263,50510.0
2021-12-13 09:55:00,62.15,62.37,62.13,62.29,48196.0,57.3171,57.52,57.2986,57.4462,48196.0
2021-12-13 10:00:00,62.29,62.34,62.14,62.17,45785.0,57.4462,57.4923,57.3079,57.3355,45785.0
2021-12-13 10:05:00,62.15,62.29,62.14,62.24,50029.0,57.3171,57.4462,57.3079,57.4001,50029.0
2021-12-13 10:10:00,62.24,62.27,62.11,62.27,60220.0,57.4001,57.4277,57.2802,57.4277,60220.0
2021-12-13 10:15:00,62.28,62.43,62.22,62.4,41022.0,57.437,57.5753,57.3816,57.5476,41022.0
2021-12-13 10:20:00,62.4,62.54,62.37,62.42,47316.0,57.5476,57.6768,57.52,57.5661,47316.0
2021-12-13 10:25:00,62.42,62.49,62.27,62.42,49847.0,57.5661,57.6306,57.4277,57.5661,49847.0
2021-12-13 10:30:00,62.42,62.59,62.3,62.57,93364.0,57.5661,57.7229,57.4554,57.7044,93364.0
2021-12-13 10:35:00,62.56,62.79,62.52,62.74,45007.0,57.6952,57.9073,57.6583,57.8612,45007.0
2021-12-13 10:40:00,62.76,62.84,62.58,62.64,37542.0,57.8796,57.9534,57.7136,57.769,37542.0
2021-12-13 10:45:00,62.67,62.76,62.58,62.59,37461.0,57.7966,57.8796,57.7136,57.7229,37461.0
2021-12-13 10:50:00,62.59,62.62,62.31,62.32,59300.0,57.7229,57.7505,57.4646,57.4739,59300.0
2021-12-13 10:55:00,62.34,62.39,62.07,62.17,51686.0,57.4923,57.5384,57.2433,57.3355,51686.0
2021-12-13 11:00:00,62.17,62.19,62.01,62.02,28994.0,57.3355,57.354,57.188,57.1972,28994.0
2021-12-13 11:05:00,62.03,62.04,61.92,61.94,35336.0,57.2064,57.2156,57.105,57.1234,35336.0
2021-12-13 11:10:00,61.9,61.92,61.8,61.86,35275.0,57.0865,57.105,56.9943,57.0496,35275.0
2021-12-13 11:15:00,61.85,61.91,61.77,61.81,37444.0,57.0404,57.0957,56.9666,57.0035,37444.0
2021-12-13 11:20:00,61.81,61.89,61.72,61.85,34025.0,57.0035,57.0773,56.9205,57.0404,34025.0
2021-12-13 11:25:00,61.84,61.9,61.73,61.73,47883.0,57.0312,57.0865,56.9297,56.9297,47883.0
2021-12-13 11:30:00,61.73,61.95,61.73,61.91,49043.0,56.9297,57.1326,56.9297,57.0957,49043.0
2021-12-13 11:35:00,61.91,62.0,61.87,61.89,35367.0,57.0957,57.1787,57.0589,57.0773,35367.0
2021-12-13 11:40:00,61.9,62.01,61.87,61.92,25413.0,57.0865,57.188,57.0589,57.105,25413.0
2021-12-13 11:45:00,61.93,62.01,61.91,61.97,28975.0,57.1142,57.188,57.0957,57.1511,28975.0
2021-12-13 11:50:00,61.98,62.04,61.91,61.94,49752.0,57.1603,57.2156,57.0957,57.1234,49752.0
2021-12-13 11:55:00,61.94,62.11,61.85,62.1,48151.0,57.1234,57.2802,57.0404,57.271,48151.0
2021-12-13 12:00:00,62.09,62.12,61.94,61.99,32744.0,57.2617,57.2894,57.1234,57.1695,32744.0
2021-12-13 12:05:00,61.97,62.23,61.97,62.23,25254.0,57.1511,57.3909,57.1511,57.3909,25254.0
2021-12-13 12:10:00,62.22,62.23,62.13,62.2,21547.0,57.3816,57.3909,57.2986,57.3632,21547.0
2021-12-13 12:15:00,62.21,62.34,62.21,62.34,26998.0,57.3724,57.4923,57.3724,57.4923,26998.0
2021-12-13 12:20:00,62.34,62.39,62.31,62.39,32619.0,57.4923,57.5384,57.4646,57.5384,32619.0
2021-12-13 12:25:00,62.41,62.45,62.37,62.4,16818.0,57.5569,57.5937,57.52,57.5476,16818.0
2021-12-13 12:30:00,62.41,62.48,62.39,62.41,29167.0,57.5569,57.6214,57.5384,57.5569,29167.0
2021-12-13 12:35:00,62.4,62.53,62.39,62.43,25730.0,57.5476,57.6675,57.5384,57.5753,25730.0
2021-12-13 12:40:00,62.43,62.45,62.35,62.36,26509.0,57.5753,57.5937,57.5015,57.5107,26509.0
2021-12-13 12:45:00,62.36,62.38,62.25,62.28,21080.0,57.5107,57.5292,57.4093,57.437,21080.0
2021-12-13 12:50:00,62.27,62.33,62.24,62.26,31962.0,57.4277,57.4831,57.4001,57.4185,31962.0
2021-12-13 12:55:00,62.25,62.3,62.24,62.3,16484.0,57.4093,57.4554,57.4001,57.4554,16484.0
2021-12-13 13:00:00,62.33,62.33,62.18,62.2,20595.0,57.4831,57.4831,57.3447,57.3632,20595.0
2021-12-13 13:05:00,62.19,62.28,62.15,62.21,19949.0,57.354,57.437,57.3171,57.3724,19949.0
2021-12-13 13:10:00,62.23,62.27,62.18,62.19,18163.0,57.3909,57.4277,57.3447,57.354,18163.0
2021-12-13 13:15:00,62.18,62.18,62.13,62.17,20220.0,57.3447,57.3447,57.2986,57.3355,20220.0
2021-12-13 13:20:00,62.19,62.25,62.17,62.24,18109.0,57.354,57.4093,57.3355,57.4001,18109.0
2021-12-13 13:25:00,62.23,62.23,62.14,62.18,28926.0,57.3909,57.3909,57.3079,57.3447,28926.0
2021-12-13 13:30:00,62.19,62.2,62.07,62.13,30449.0,57.354,57.3632,57.2433,57.2986,30449.0
2021-12-13 13:35:00,62.13,62.15,62.02,62.04,18201.0,57.2986,57.3171,57.1972,57.2156,18201.0
2021-12-13 13:40:00,62.05,62.15,62.03,62.05,24764.0,57.2249,57.3171,57.2064,57.2249,24764.0
2021-12-13 13:45:00,62.05,62.09,61.98,62.01,33147.0,57.2249,57.2617,57.1603,57.188,33147.0
2021-12-13 13:50:00,62.04,62.06,61.94,61.94,29405.0,57.2156,57.2341,57.1234,57.1234,29405.0
2021-12-13 13:55:00,61.94,62.03,61.93,61.96,32948.0,57.1234,57.2064,57.1142,57.1419,32948.0
2021-12-13 14:00:00,61.96,62.06,61.95,62.05,41129.0,57.1419,57.2341,57.1326,57.2249,41129.0
2021-12-13 14:05:00,62.07,62.16,62.02,62.09,38614.0,57.2433,57.3263,57.1972,57.2617,38614.0
2021-12-13 14:10:00,62.1,62.15,62.08,62.13,26012.0,57.271,57.3171,57.2525,57.2986,26012.0
2021-12-13 14:15:00,62.12,62.17,62.07,62.11,32709.0,57.2894,57.3355,57.2433,57.2802,32709.0
2021-12-13 14:20:00,62.12,62.19,62.12,62.17,29314.0,57.2894,57.354,57.2894,57.3355,29314.0
2021-12-13 14:25:00,62.19,62.24,61.92,61.96,45629.0,57.354,57.4001,57.105,57.1419,45629.0
2021-12-13 14:30:00,61.96,62.0,61.89,61.93,37219.0,57.1419,57.1787,57.0773,57.1142,37219.0
2021-12-13 14:35:00,61.93,61.94,61.88,61.88,27646.0,57.1142,57.1234,57.0681,57.0681,27646.0
2021-12-13 14:40:00,61.88,61.9,61.82,61.82,31590.0,57.0681,57.0865,57.0127,57.0127,31590.0
2021-12-13 14:45:00,61.82,61.91,61.82,61.89,79683.0,57.0127,57.0957,57.0127,57.0773,79683.0
2021-12-13 14:50:00,61.9,61.97,61.89,61.97,31068.0,57.0865,57.1511,57.0773,57.1511,31068.0
2021-12-13 14:55:00,61.99,62.0,61.92,61.93,21202.0,57.1695,57.1787,57.105,57.1142,21202.0
2021-12-13 15:00:00,61.95,62.05,61.95,62.04,49724.0,57.1326,57.2249,57.1326,57.2156,49724.0
2021-12-13 15:05:00,62.05,62.15,62.02,62.07,64701.0,57.2249,57.3171,57.1972,57.2433,64701.0
2021-12-13 15:10:00,62.07,62.25,62.04,62.21,35801.0,57.2433,57.4093,57.2156,57.3724,35801.0
2021-12-13 15:15:00,62.22,62.29,62.18,62.23,34953.0,57.3816,57.4462,57.3447,57.3909,34953.0
2021-12-13 15:20:00,62.24,62.32,62.19,62.3,41573.0,57.4001,57.4739,57.354,57.4554,41573.0
2021-12-13 15:25:00,62.3,62.31,62.17,62.23,30706.0,57.4554,57.4646,57.3355,57.3909,30706.0
2021-12-13 15:30:00,62.23,62.3,62.14,62.14,60869.0,57.3909,57.4554,57.3079,57.3079,60869.0
2021-12-13 15:35:00,62.14,62.19,62.03,62.1,63363.0,57.3079,57.354,57.2064,57.271,63363.0
2021-12-13 15:40:00,62.09,62.13,62.02,62.04,74857.0,57.2617,57.2986,57.1972,57.2156,74857.0
2021-12-13 15:45:00,62.04,62.13,62.0,62.01,102680.0,57.2156,57.2986,57.1787,57.188,102680.0
2021-12-13 15:50:00,62.0,62.01,61.87,61.95,124278.0,57.1787,57.188,57.0589,57.1326,124278.0
2021-12-13 15:55:00,61.95,61.97,61.8,61.84,265380.0,57.1326,57.1511,56.9943,57.0312,265380.0
2021-12-14 09:30:00,61.59,61.94,61.13,61.94,104493.0,56.8006,57.1234,56.3764,57.1234,104493.0
2021-12-14 09:35:00,61.9,62.26,61.83,62.18,47131.0,57.0865,57.4185,57.022,57.3447,47131.0
2021-12-14 09:40:00,62.18,62.44,62.13,62.29,59039.0,57.3447,57.5845,57.2986,57.4462,59039.0
2021-12-14 09:45:00,62.3,62.62,62.3,62.6,73227.0,57.4554,57.7505,57.4554,57.7321,73227.0
2021-12-14 09:50:00,62.63,63.01,62.57,62.97,68139.0,57.7598,58.1102,57.7044,58.0733,68139.0
2021-12-14 09:55:00,62.96,63.39,62.96,63.24,59017.0,58.0641,58.4607,58.0641,58.3223,59017.0
2021-12-14 10:00:00,63.23,63.43,63.09,63.25,70432.0,58.3131,58.4975,58.184,58.3315,70432.0
2021-12-14 10:05:00,63.24,63.46,63.23,63.31,74723.0,58.3223,58.5252,58.3131,58.3869,74723.0
2021-12-14 10:10:00,63.29,63.33,63.14,63.28,57497.0,58.3684,58.4053,58.2301,58.3592,57497.0
2021-12-14 10:15:00,63.29,63.29,63.07,63.1,43882.0,58.3684,58.3684,58.1655,58.1932,43882.0
2021-12-14 10:20:00,63.12,63.4,63.02,63.34,48643.0,58.2116,58.4699,58.1194,58.4145,48643.0
2021-12-14 10:25:00,63.34,63.43,63.32,63.35,26088.0,58.4145,58.4975,58.3961,58.4238,26088.0
2021-12-14 10:30:00,63.35,63.44,63.17,63.31,61132.0,58.4238,58.5068,58.2578,58.3869,61132.0
2021-12-14 10:35:00,63.32,63.51,63.24,63.32,58280.0,58.3961,58.5713,58.3223,58.3961,58280.0
2021-12-14 10:40:00,63.33,63.39,63.22,63.22,89990.0,58.4053,58.4607,58.3039,58.3039,89990.0
2021-12-14 10:45:00,63.23,63.27,63.02,63.06,55070.0,58.3131,58.35,58.1194,58.1563,55070.0
2021-12-14 10:50:00,63.05,63.1,62.84,62.86,46384.0,58.1471,58.1932,57.9534,57.9719,46384.0
2021-12-14 10:55:00,62.87,62.97,62.82,62.91,34801.0,57.9811,58.0733,57.935,58.018,34801.0
2021-12-14 11:00:00,62.9,62.9,62.77,62.85,34577.0,58.0088,58.0088,57.8889,57.9626,34577.0
2021-12-14 11:05:00,62.87,62.95,62.74,62.76,29087.0,57.9811,58.0549,57.8612,57.8796,29087.0
2021-12-14 11:10:00,62.75,62.77,62.69,62.73,23217.0,57.8704,57.8889,57.8151,57.852,23217.0
2021-12-14 11:15:00,62.76,62.98,62.76,62.98,31364.0,57.8796,58.0825,57.8796,58.0825,31364.0
2021-12-14 11:20:00,62.98,62.99,62.71,62.77,29167.0,58.0825,58.0918,57.8335,57.8889,29167.0
2021-12-14 11:25:00,62.76,62.84,62.7,62.81,30869.0,57.8796,57.9534,57.8243,57.9258,30869.0
2021-12-14 11:30:00,62.82,62.88,62.71,62.83,26758.0,57.935,57.9903,57.8335,57.9442,26758.0
2021-12-14 11:35:00,62.84,62.99,62.79,62.97,24000.0,57.9534,58.0918,57.9073,58.0733,24000.0
2021-12-14 11:40:00,62.97,63.08,62.94,62.96,26599.0,58.0733,58.1748,58.0456,58.0641,26599.0
2021-12-14 11:45:00,62.95,63.04,62.85,62.92,27769.0,58.0549,58.1379,57.9626,58.0272,27769.0
2021-12-14 11:50:00,62.92,62.99,62.83,62.84,29658.0,58.0272,58.0918,57.9442,57.9534,29658.0
2021-12-14 11:55:00,62.83,62.88,62.63,62.63,26523.0,57.9442,57.9903,57.7598,57.7598,26523.0
2021-12-14 12:00:00,62.63,62.68,62.54,62.58,22607.0,57.7598,57.8059,57.6768,57.7136,22607.0
2021-12-14 12:05:00,62.58,62.72,62.57,62.71,33943.0,57.7136,57.8428,57.7044,57.8335,33943.0
2021-12-14 12:10:00,62.71,62.78,62.7,62.77,21511.0,57.8335,57.8981,57.8243,57.8889,21511.0
2021-12-14 12:15:00,62.76,62.88,62.73,62.85,22290.0,57.8796,57.9903,57.852,57.9626,22290.0
2021-12-14 12:20:00,62.85,63.01,62.83,62.9,30579.0,57.9626,58.1102,57.9442,58.0088,30579.0
2021-12-14 12:25:00,62.9,62.94,62.84,62.91,26557.0,58.0088,58.0456,57.9534,58.018,26557.0
2021-12-14 12:30:00,62.91,62.96,62.76,62.81,22518.0,58.018,58.0641,57.8796,57.9258,22518.0
2021-12-14 12:35:00,62.81,62.87,62.75,62.87,32529.0,57.9258,57.9811,57.8704,57.9811,32529.0
2021-12-14 12:40:00,62.89,62.89,62.8,62.83,23629.0,57.9995,57.9995,57.9165,57.9442,23629.0
2021-12-14 12:45:00,62.81,62.88,62.73,62.79,24471.0,57.9258,57.9903,57.852,57.9073,24471.0
2021-12-14 12:50:00,62.79,62.92,62.79,62.85,18805.0,57.9073,58.0272,57.9073,57.9626,18805.0
2021-12-14 12:55:00,62.85,62.88,62.79,62.85,19210.0,57.9626,57.9903,57.9073,57.9626,19210.0
2021-12-14 13:00:00,62.87,62.99,62.85,62.98,19532.0,57.9811,58.0918,57.9626,58.0825,19532.0
2021-12-14 13:05:00,62.98,63.02,62.95,63.0,25721.0,58.0825,58.1194,58.0549,58.101,25721.0
2021-12-14 13:10:00,62.99,62.99,62.91,62.97,49691.0,58.0918,58.0918,58.018,58.0733,49691.0
2021-12-14 13:15:00,62.98,63.02,62.92,62.96,24936.0,58.0825,58.1194,58.0272,58.0641,24936.0
2021-12-14 13:20:00,62.96,62.99,62.82,62.83,21516.0,58.0641,58.0918,57.935,57.9442,21516.0
2021-12-14 13:25:00,62.83,62.93,62.77,62.91,25685.0,57.9442,58.0364,57.8889,58.018,25685.0
2021-12-14 13:30:00,62.91,62.91,62.81,62.83,30599.0,58.018,58.018,57.9258,57.9442,30599.0
2021-12-14 13:35:00,62.82,62.9,62.79,62.88,22444.0,57.935,58.0088,57.9073,57.9903,22444.0
2021-12-14 13:40:00,62.88,62.89,62.8,62.8,21454.0,57.9903,57.9995,57.9165,57.9165,21454.0
2021-12-14 13:45:00,62.81,62.94,62.81,62.87,32271.0,57.9258,58.0456,57.9258,57.9811,32271.0
2021-12-14 13:50:00,62.86,62.92,62.83,62.85,23242.0,57.9719,58.0272,57.9442,57.9626,23242.0
2021-12-14 13:55:00,62.85,62.86,62.72,62.78,24765.0,57.9626,57.9719,57.8428,57.8981,24765.0
2021-12-14 14:00:00,62.76,62.86,62.7,62.75,41279.0,57.8796,57.9719,57.8243,57.8704,41279.0
2021-12-14 14:05:00,62.74,62.9,62.64,62.88,42513.0,57.8612,58.0088,57.769,57.9903,42513.0
2021-12-14 14:10:00,62.87,62.94,62.85,62.91,22934.0,57.9811,58.0456,57.9626,58.018,22934.0
2021-12-14 14:15:00,62.91,62.97,62.89,62.94,32413.0,58.018,58.0733,57.9995,58.0456,32413.0
2021-12-14 14:20:00,62.95,62.97,62.87,62.92,30918.0,58.0549,58.0733,57.9811,58.0272,30918.0
2021-12-14 14:25:00,62.92,62.95,62.77,62.77,37126.0,58.0272,58.0549,57.8889,57.8889,37126.0
2021-12-14 14:30:00,62.77,62.83,62.74,62.77,30273.0,57.8889,57.9442,57.8612,57.8889,30273.0
2021-12-14 14:35:00,62.77,62.79,62.71,62.75,33851.0,57.8889,57.9073,57.8335,57.8704,33851.0
2021-12-14 14:40:00,62.77,62.8,62.67,62.67,26761.0,57.8889,57.9165,57.7966,57.7966,26761.0
2021-12-14 14:45:00,62.66,62.68,62.6,62.62,22603.0,57.7874,57.8059,57.7321,57.7505,22603.0
2021-12-14 14:50:00,62.61,62.61,62.52,62.55,29096.0,57.7413,57.7413,57.6583,57.686,29096.0
2021-12-14 14:55:00,62.54,62.64,62.51,62.63,102497.0,57.6768,57.769,57.6491,57.7598,102497.0
2021-12-14 15:00:00,62.63,62.72,62.62,62.68,30858.0,57.7598,57.8428,57.7505,57.8059,30858.0
2021-12-14 15:05:00,62.68,62.68,62.56,62.65,37160.0,57.8059,57.8059,57.6952,57.7782,37160.0
2021-12-14 15:10:00,62.65,62.7,62.57,62.63,33447.0,57.7782,57.8243,57.7044,57.7598,33447.0
2021-12-14 15:15:00,62.64,62.71,62.62,62.71,33822.0,57.769,57.8335,57.7505,57.8335,33822.0
2021-12-14 15:20:00,62.71,62.73,62.65,62.7,40388.0,57.8335,57.852,57.7782,57.8243,40388.0
2021-12-14 15:25:00,62.7,62.74,62.64,62.72,39242.0,57.8243,57.8612,57.769,57.8428,39242.0
2021-12-14 15:30:00,62.72,62.72,62.61,62.66,59280.0,57.8428,57.8428,57.7413,57.7874,59280.0
2021-12-14 15:35:00,62.65,62.72,62.62,62.62,55639.0,57.7782,57.8428,57.7505,57.7505,55639.0
2021-12-14 15:40:00,62.62,62.62,62.47,62.49,57421.0,57.7505,57.7505,57.6122,57.6306,57421.0
2021-12-14 15:45:00,62.49,62.52,62.41,62.49,61538.0,57.6306,57.6583,57.5569,57.6306,61538.0
2021-12-14 15:50:00,62.5,62.53,62.37,62.38,73034.0,57.6399,57.6675,57.52,57.5292,73034.0
2021-12-14 15:55:00,62.39,62.47,62.2,62.46,304791.0,57.5384,57.6122,57.3632,57.603,304791.0
2021-12-15 09:30:00,62.7,62.71,61.91,61.91,53803.0,57.8243,57.8335,57.0957,57.0957,53803.0
2021-12-15 09:35:00,61.92,62.02,61.41,61.58,37301.0,57.105,57.1972,56.6346,56.7914,37301.0
2021-12-15 09:40:00,61.6,61.64,61.3,61.34,44615.0,56.8098,56.8467,56.5332,56.5701,44615.0
2021-12-15 09:45:00,61.3,61.49,61.24,61.47,58353.0,56.5332,56.7084,56.4778,56.69,58353.0
2021-12-15 09:50:00,61.43,61.63,61.31,61.6,40027.0,56.6531,56.8375,56.5424,56.8098,40027.0
2021-12-15 09:55:00,61.59,61.63,61.45,61.49,46414.0,56.8006,56.8375,56.6715,56.7084,46414.0
2021-12-15 10:00:00,61.47,61.68,61.43,61.48,43475.0,56.69,56.8836,56.6531,56.6992,43475.0
2021-12-15 10:05:00,61.49,61.55,61.18,61.2,36247.0,56.7084,56.7637,56.4225,56.441,36247.0
2021-12-15 10:10:00,61.18,61.38,61.13,61.14,54157.0,56.4225,56.607,56.3764,56.3856,54157.0
2021-12-15 10:15:00,61.15,61.29,61.12,61.15,60976.0,56.3948,56.524,56.3672,56.3948,60976.0
2021-12-15 10:20:00,61.15,61.29,61.08,61.16,33450.0,56.3948,56.524,56.3303,56.4041,33450.0
2021-12-15 10:25:00,61.15,61.38,61.12,61.34,39076.0,56.3948,56.607,56.3672,56.5701,39076.0
2021-12-15 10:30:00,61.34,61.51,61.31,61.43,61961.0,56.5701,56.7268,56.5424,56.6531,61961.0
2021-12-15 10:35:00,61.42,61.47,61.3,61.4,35719.0,56.6438,56.69,56.5332,56.6254,35719.0
2021-12-15 10:40:00,61.39,61.53,61.37,61.52,31082.0,56.6162,56.7453,56.5977,56.7361,31082.0
2021-12-15 10:45:00,61.51,61.51,61.28,61.44,61865.0,56.7268,56.7268,56.5147,56.6623,61865.0
2021-12-15 10:50:00,61.45,61.53,61.36,61.41,24190.0,56.6715,56.7453,56.5885,56.6346,24190.0
2021-12-15 10:55:00,61.44,61.66,61.43,61.63,23366.0,56.6623,56.8652,56.6531,56.8375,23366.0
2021-12-15 11:00:00,61.65,61.75,61.58,61.71,43884.0,56.856,56.9482,56.7914,56.9113,43884.0
2021-12-15 11:05:00,61.7,61.76,61.57,61.62,41945.0,56.9021,56.9574,56.7822,56.8283,41945.0
2021-12-15 11:10:00,61.62,61.69,61.54,61.68,24519.0,56.8283,56.8928,56.7545,56.8836,24519.0
2021-12-15 11:15:00,61.67,61.74,61.58,61.73,28110.0,56.8744,56.939,56.7914,56.9297,28110.0
2021-12-15 11:20:00,61.7,61.87,61.68,61.83,18751.0,56.9021,57.0589,56.8836,57.022,18751.0
2021-12-15 11:25:00,61.82,61.88,61.75,61.77,25109.0,57.0127,57.0681,56.9482,56.9666,25109.0
2021-12-15 11:30:00,61.75,61.8,61.63,61.7,28282.0,56.9482,56.9943,56.8375,56.9021,28282.0
2021-12-15 11:35:00,61.69,61.72,61.59,61.7,18269.0,56.8928,56.9205,56.8006,56.9021,18269.0
2021-12-15 11:40:00,61.69,61.79,61.65,61.79,25012.0,56.8928,56.9851,56.856,56.9851,25012.0
2021-12-15 11:45:00,61.76,61.88,61.72,61.88,22375.0,56.9574,57.0681,56.9205,57.0681,22375.0
2021-12-15 11:50:00,61.87,61.88,61.72,61.78,25193.0,57.0589,57.0681,56.9205,56.9759,25193.0
2021-12-15 11:55:00,61.77,61.84,61.73,61.82,50094.0,56.9666,57.0312,56.9297,57.0127,50094.0
2021-12-15 12:00:00,61.8,62.0,61.8,61.97,22599.0,56.9943,57.1787,56.9943,57.1511,22599.0
2021-12-15 12:05:00,61.98,61.98,61.88,61.94,24451.0,57.1603,57.1603,57.0681,57.1234,24451.0
2021-12-15 12:10:00,61.94,61.97,61.89,61.95,15840.0,57.1234,57.1511,57.0773,57.1326,15840.0
2021-12-15 12:15:00,61.96,61.97,61.8,61.83,19422.0,57.1419,57.1511,56.9943,57.022,19422.0
2021-12-15 12:20:00,61.83,61.83,61.76,61.81,25963.0,57.022,57.022,56.9574,57.0035,25963.0
2021-12-15 12:25:00,61.81,62.07,61.78,62.05,41887.0,57.0035,57.2433,56.9759,57.2249,41887.0
2021-12-15 12:30:00,62.06,62.15,62.0,62.1,24818.0,57.2341,57.3171,57.1787,57.271,24818.0
2021-12-15 12:35:00,62.09,62.1,62.0,62.01,22330.0,57.2617,57.271,57.1787,57.188,22330.0
2021-12-15 12:40:00,62.01,62.04,61.97,62.03,19284.0,57.188,57.2156,57.1511,57.2064,19284.0
2021-12-15 12:45:00,62.03,62.04,61.92,61.98,25059.0,57.2064,57.2156,57.105,57.1603,25059.0
2021-12-15 12:50:00,61.98,62.1,61.98,62.1,20812.0,57.1603,57.271,57.1603,57.271,20812.0
2021-12-15 12:55:00,62.1,62.17,62.04,62.13,24382.0,57.271,57.3355,57.2156,57.2986,24382.0
2021-12-15 13:00:00,62.12,62.13,62.07,62.07,14796.0,57.2894,57.2986,57.2433,57.2433,14796.0
2021-12-15 13:05:00,62.08,62.14,62.03,62.11,18034.0,57.2525,57.3079,57.2064,57.2802,18034.0
2021-12-15 13:10:00,62.11,62.21,62.1,62.17,13968.0,57.2802,57.3724,57.271,57.3355,13968.0
2021-12-15 13:15:00,62.17,62.17,62.01,62.08,19106.0,57.3355,57.3355,57.188,57.2525,19106.0
2021-12-15 13:20:00,62.07,62.07,61.97,62.0,18937.0,57.2433,57.2433,57.1511,57.1787,18937.0
2021-12-15 13:25:00,61.95,62.01,61.93,62.01,16536.0,57.1326,57.188,57.1142,57.188,16536.0
2021-12-15 13:30:00,62.02,62.08,61.97,62.04,20428.0,57.1972,57.2525,57.1511,57.2156,20428.0
2021-12-15 13:35:00,62.04,62.04,61.95,61.96,16682.0,57.2156,57.2156,57.1326,57.1419,16682.0
2021-12-15 13:40:00,61.96,62.01,61.92,62.01,17352.0,57.1419,57.188,57.105,57.188,17352.0
2021-12-15 13:45:00,62.01,62.02,61.9,61.91,23484.0,57.188,57.1972,57.0865,57.0957,23484.0
2021-12-15 13:50:00,61.91,61.99,61.86,61.9,18833.0,57.0957,57.1695,57.0496,57.0865,18833.0
2021-12-15 13:55:00,61.91,61.93,61.85,61.91,18881.0,57.0957,57.1142,57.0404,57.0957,18881.0
2021-12-15 14:00:00,61.93,62.41,61.72,62.4,74184.0,57.1142,57.5569,56.9205,57.5476,74184.0
2021-12-15 14:05:00,62.43,62.55,62.21,62.25,52359.0,57.5753,57.686,57.3724,57.4093,52359.0
2021-12-15 14:10:00,62.24,62.53,62.2,62.52,76561.0,57.4001,57.6675,57.3632,57.6583,76561.0
2021-12-15 14:15:00,62.5,62.5,62.09,62.14,37067.0,57.6399,57.6399,57.2617,57.3079,37067.0
2021-12-15 14:20:00,62.14,62.19,61.99,62.06,33385.0,57.3079,57.354,57.1695,57.2341,33385.0
2021-12-15 14:25:00,62.06,62.08,61.92,62.07,35122.0,57.2341,57.2525,57.105,57.2433,35122.0
2021-12-15 14:30:00,62.08,62.38,62.07,62.2,66139.0,57.2525,57.5292,57.2433,57.3632,66139.0
2021-12-15 14:35:00,62.22,62.35,62.13,62.17,52295.0,57.3816,57.5015,57.2986,57.3355,52295.0
2021-12-15 14:40:00,62.14,62.22,62.0,62.05,45888.0,57.3079,57.3816,57.1787,57.2249,45888.0
2021-12-15 14:45:00,62.05,62.13,61.97,61.98,38643.0,57.2249,57.2986,57.1511,57.1603,38643.0
2021-12-15 14:50:00,61.97,62.19,61.91,62.07,56729.0,57.1511,57.354,57.0957,57.2433,56729.0
2021-12-15 14:55:00,62.06,62.12,61.92,61.96,50216.0,57.2341,57.2894,57.105,57.1419,50216.0
2021-12-15 15:00:00,61.98,62.2,61.98,62.17,35279.0,57.1603,57.3632,57.1603,57.3355,35279.0
2021-12-15 15:05:00,62.16,62.32,62.12,62.28,47990.0,57.3263,57.4739,57.2894,57.437,47990.0
2021-12-15 15:10:00,62.27,62.38,62.23,62.3,55452.0,57.4277,57.5292,57.3909,57.4554,55452.0
2021-12-15 15:15:00,62.3,62.49,62.21,62.42,46538.0,57.4554,57.6306,57.3724,57.5661,46538.0
2021-12-15 15:20:00,62.42,62.66,62.42,62.61,56993.0,57.5661,57.7874,57.5661,57.7413,56993.0
2021-12-15 15:25:00,62.6,62.86,62.57,62.84,57597.0,57.7321,57.9719,57.7044,57.9534,57597.0
2021-12-15 15:30:00,62.84,62.92,62.76,62.76,73380.0,57.9534,58.0272,57.8796,57.8796,73380.0
2021-12-15 15:35:00,62.77,62.92,62.73,62.77,55258.0,57.8889,58.0272,57.852,57.8889,55258.0
2021-12-15 15:40:00,62.77,62.8,62.62,62.62,94255.0,57.8889,57.9165,57.7505,57.7505,94255.0
2021-12-15 15:45:00,62.63,62.7,62.3,62.33,155993.0,57.7598,57.8243,57.4554,57.4831,155993.0
2021-12-15 15:50:00,62.32,62.52,62.29,62.47,216672.0,57.4739,57.6583,57.4462,57.6122,216672.0
2021-12-15 15:55:00,62.48,62.56,62.44,62.47,314188.0,57.6214,57.6952,57.5845,57.6122,314188.0
2021-12-16 09:30:00,63.28,63.56,63.05,63.17,105519.0,58.3592,58.6174,58.1471,58.2578,105519.0
2021-12-16 09:35:00,63.21,63.52,63.15,63.47,72552.0,58.2947,58.5805,58.2393,58.5344,72552.0
2021-12-16 09:40:00,63.45,63.59,63.21,63.21,58557.0,58.516,58.6451,58.2947,58.2947,58557.0
2021-12-16 09:45:00,63.22,63.54,63.19,63.52,69236.0,58.3039,58.599,58.2762,58.5805,69236.0
2021-12-16 09:50:00,63.55,63.72,63.42,63.68,53712.0,58.6082,58.765,58.4883,58.7281,53712.0
2021-12-16 09:55:00,63.7,63.74,63.27,63.3,44883.0,58.7465,58.7834,58.35,58.3777,44883.0
2021-12-16 10:00:00,63.31,63.49,63.28,63.35,78216.0,58.3869,58.5529,58.3592,58.4238,78216.0
2021-12-16 10:05:00,63.33,63.39,63.21,63.23,36591.0,58.4053,58.4607,58.2947,58.3131,36591.0
2021-12-16 10:10:00,63.24,63.59,63.24,63.52,55896.0,58.3223,58.6451,58.3223,58.5805,55896.0
2021-12-16 10:15:00,63.5,63.63,63.36,63.62,41240.0,58.5621,58.682,58.433,58.6728,41240.0
2021-12-16 10:20:00,63.61,63.79,63.61,63.75,40386.0,58.6635,58.8295,58.6635,58.7927,40386.0
2021-12-16 10:25:00,63.76,63.85,63.72,63.77,29776.0,58.8019,58.8849,58.765,58.8111,29776.0
2021-12-16 10:30:00,63.78,63.87,63.68,63.81,39554.0,58.8203,58.9033,58.7281,58.848,39554.0
2021-12-16 10:35:00,63.8,63.84,63.69,63.76,29558.0,58.8388,58.8757,58.7373,58.8019,29558.0
2021-12-16 10:40:00,63.75,63.9,63.65,63.81,42436.0,58.7927,58.931,58.7004,58.848,42436.0
2021-12-16 10:45:00,63.81,64.03,63.81,63.99,42415.0,58.848,59.0509,58.848,59.014,42415.0
2021-12-16 10:50:00,64.0,64.05,63.91,63.98,36121.0,59.0232,59.0693,58.9402,59.0048,36121.0
2021-12-16 10:55:00,64.01,64.11,63.96,64.09,57380.0,59.0324,59.1247,58.9863,59.1062,57380.0
2021-12-16 11:00:00,64.08,64.1,63.97,64.0,45785.0,59.097,59.1154,58.9956,59.0232,45785.0
2021-12-16 11:05:00,63.99,64.03,63.79,63.81,41770.0,59.014,59.0509,58.8295,58.848,41770.0
2021-12-16 11:10:00,63.82,63.96,63.78,63.81,36026.0,58.8572,58.9863,58.8203,58.848,36026.0
2021-12-16 11:15:00,63.81,64.06,63.79,63.96,48529.0,58.848,59.0786,58.8295,58.9863,48529.0
2021-12-16 11:20:00,63.97,64.04,63.9,63.96,35040.0,58.9956,59.0601,58.931,58.9863,35040.0
2021-12-16 11:25:00,63.95,64.16,63.93,64.14,38385.0,58.9771,59.1708,58.9587,59.1523,38385.0
2021-12-16 11:30:00,64.13,64.18,64.0,64.04,55363.0,59.1431,59.1892,59.0232,59.0601,55363.0
2021-12-16 11:35:00,64.04,64.13,63.96,64.02,42045.0,59.0601,59.1431,58.9863,59.0417,42045.0
2021-12-16 11:40:00,64.03,64.14,64.0,64.06,45525.0,59.0509,59.1523,59.0232,59.0786,45525.0
2021-12-16 11:45:00,64.06,64.07,63.91,64.02,33702.0,59.0786,59.0878,58.9402,59.0417,33702.0
2021-12-16 11:50:00,64.03,64.09,63.93,64.0,28752.0,59.0509,59.1062,58.9587,59.0232,28752.0
2021-12-16 11:55:00,64.02,64.05,63.87,63.9,21044.0,59.0417,59.0693,58.9033,58.931,21044.0
2021-12-16 12:00:00,63.85,63.97,63.83,63.93,25879.0,58.8849,58.9956,58.8664,58.9587,25879.0
2021-12-16 12:05:00,63.94,63.94,63.81,63.91,18895.0,58.9679,58.9679,58.848,58.9402,18895.0
2021-12-16 12:10:00,63.9,63.97,63.87,63.94,31158.0,58.931,58.9956,58.9033,58.9679,31158.0
2021-12-16 12:15:00,63.93,63.97,63.88,63.89,31419.0,58.9587,58.9956,58.9125,58.9218,31419.0
2021-12-16 12:20:00,63.89,64.02,63.89,63.96,45136.0,58.9218,59.0417,58.9218,58.9863,45136.0
2021-12-16 12:25:00,63.96,64.03,63.86,63.95,36347.0,58.9863,59.0509,58.8941,58.9771,36347.0
2021-12-16 12:30:00,63.95,63.96,63.86,63.88,27701.0,58.9771,58.9863,58.8941,58.9125,27701.0
2021-12-16 12:35:00,63.88,63.92,63.77,63.81,27891.0,58.9125,58.9494,58.8111,58.848,27891.0
2021-12-16 12:40:00,63.81,63.87,63.77,63.77,18514.0,58.848,58.9033,58.8111,58.8111,18514.0
2021-12-16 12:45:00,63.77,63.84,63.69,63.7,23806.0,58.8111,58.8757,58.7373,58.7465,23806.0
2021-12-16 12:50:00,63.7,63.77,63.65,63.7,24435.0,58.7465,58.8111,58.7004,58.7465,24435.0
2021-12-16 12:55:00,63.7,63.74,63.58,63.6,33264.0,58.7465,58.7834,58.6359,58.6543,33264.0
2021-12-16 13:00:00,63.6,63.77,63.59,63.68,31063.0,58.6543,58.8111,58.6451,58.7281,31063.0
2021-12-16 13:05:00,63.68,63.68,63.56,63.65,24498.0,58.7281,58.7281,58.6174,58.7004,24498.0
2021-12-16 13:10:00,63.64,63.69,63.58,63.61,25869.0,58.6912,58.7373,58.6359,58.6635,25869.0
2021-12-16 13:15:00,63.61,63.65,63.54,63.62,19191.0,58.6635,58.7004,58.599,58.6728,19191.0
2021-12-16 13:20:00,63.62,63.67,63.57,63.58,14360.0,58.6728,58.7189,58.6267,58.6359,14360.0
2021-12-16 13:25:00,63.58,63.68,63.57,63.64,17256.0,58.6359,58.7281,58.6267,58.6912,17256.0
2021-12-16 13:30:00,63.64,63.77,63.61,63.64,26652.0,58.6912,58.8111,58.6635,58.6912,26652.0
2021-12-16 13:35:00,63.63,63.72,63.59,63.69,20173.0,58.682,58.765,58.6451,58.7373,20173.0
2021-12-16 13:40:00,63.68,63.76,63.63,63.76,32328.0,58.7281,58.8019,58.682,58.8019,32328.0
2021-12-16 13:45:00,63.78,63.86,63.71,63.84,17362.0,58.8203,58.8941,58.7558,58.8757,17362.0
2021-12-16 13:50:00,63.83,63.88,63.76,63.79,23712.0,58.8664,58.9125,58.8019,58.8295,23712.0
2021-12-16 13:55:00,63.79,63.79,63.59,63.6,29105.0,58.8295,58.8295,58.6451,58.6543,29105.0
2021-12-16 14:00:00,63.6,63.66,63.51,63.58,40365.0,58.6543,58.7097,58.5713,58.6359,40365.0
2021-12-16 14:05:00,63.58,63.62,63.44,63.44,20947.0,58.6359,58.6728,58.5068,58.5068,20947.0
2021-12-16 14:10:00,63.44,63.51,63.42,63.43,34274.0,58.5068,58.5713,58.4883,58.4975,34274.0
2021-12-16 14:15:00,63.44,63.46,63.33,63.4,28494.0,58.5068,58.5252,58.4053,58.4699,28494.0
2021-12-16 14:20:00,63.39,63.42,63.24,63.25,29458.0,58.4607,58.4883,58.3223,58.3315,29458.0
2021-12-16 14:25:00,63.25,63.27,63.13,63.16,34485.0,58.3315,58.35,58.2209,58.2485,34485.0
2021-12-16 14:30:00,63.15,63.19,63.07,63.08,36342.0,58.2393,58.2762,58.1655,58.1748,36342.0
2021-12-16 14:35:00,63.07,63.14,63.0,63.12,32375.0,58.1655,58.2301,58.101,58.2116,32375.0
2021-12-16 14:40:00,63.13,63.14,62.99,63.03,25202.0,58.2209,58.2301,58.0918,58.1286,25202.0
2021-12-16 14:45:00,63.04,63.04,62.77,62.79,44928.0,58.1379,58.1379,57.8889,57.9073,44928.0
2021-12-16 14:50:00,62.78,62.86,62.69,62.7,45778.0,57.8981,57.9719,57.8151,57.8243,45778.0
2021-12-16 14:55:00,62.72,62.94,62.72,62.93,41009.0,57.8428,58.0456,57.8428,58.0364,41009.0
2021-12-16 15:00:00,62.92,62.93,62.83,62.9,37724.0,58.0272,58.0364,57.9442,58.0088,37724.0
2021-12-16 15:05:00,62.89,62.98,62.81,62.83,35629.0,57.9995,58.0825,57.9258,57.9442,35629.0
2021-12-16 15:10:00,62.83,62.88,62.76,62.88,32295.0,57.9442,57.9903,57.8796,57.9903,32295.0
2021-12-16 15:15:00,62.88,62.96,62.79,62.92,36745.0,57.9903,58.0641,57.9073,58.0272,36745.0
2021-12-16 15:20:00,62.92,63.0,62.87,62.97,32541.0,58.0272,58.101,57.9811,58.0733,32541.0
2021-12-16 15:25:00,62.97,63.11,62.96,63.08,49376.0,58.0733,58.2024,58.0641,58.1748,49376.0
2021-12-16 15:30:00,63.09,63.15,62.93,63.05,39373.0,58.184,58.2393,58.0364,58.1471,39373.0
2021-12-16 15:35:00,63.05,63.05,62.82,62.98,53773.0,58.1471,58.1471,57.935,58.0825,53773.0
2021-12-16 15:40:00,62.97,63.06,62.88,62.89,55417.0,58.0733,58.1563,57.9903,57.9995,55417.0
2021-12-16 15:45:00,62.89,62.94,62.79,62.81,73746.0,57.9995,58.0456,57.9073,57.9258,73746.0
2021-12-16 15:50:00,62.82,63.12,62.79,62.85,113261.0,57.935,58.2116,57.9073,57.9626,113261.0
2021-12-16 15:55:00,62.85,62.93,62.73,62.75,272905.0,57.9626,58.0364,57.852,57.8704,272905.0
2021-12-17 09:30:00,62.58,62.83,62.32,62.38,944155.0,57.7136,57.9442,57.4739,57.5292,944155.0
2021-12-17 09:35:00,62.36,62.37,61.98,62.17,64920.0,57.5107,57.52,57.1603,57.3355,64920.0
2021-12-17 09:40:00,62.17,62.17,61.76,61.77,72987.0,57.3355,57.3355,56.9574,56.9666,72987.0
2021-12-17 09:45:00,61.78,61.93,61.62,61.67,86108.0,56.9759,57.1142,56.8283,56.8744,86108.0
2021-12-17 09:50:00,61.66,61.85,61.56,61.58,77686.0,56.8652,57.0404,56.773,56.7914,77686.0
2021-12-17 09:55:00,61.59,61.63,61.5,61.63,44536.0,56.8006,56.8375,56.7176,56.8375,44536.0
2021-12-17 10:00:00,61.62,61.9,61.55,61.86,108370.0,56.8283,57.0865,56.7637,57.0496,108370.0
2021-12-17 10:05:00,61.87,61.97,61.61,61.61,64442.0,57.0589,57.1511,56.8191,56.8191,64442.0
2021-12-17 10:10:00,61.6,61.83,61.45,61.53,70456.0,56.8098,57.022,56.6715,56.7453,70456.0
2021-12-17 10:15:00,61.5,61.61,61.37,61.45,58151.0,56.7176,56.8191,56.5977,56.6715,58151.0
2021-12-17 10:20:00,61.42,61.53,61.33,61.39,57289.0,56.6438,56.7453,56.5608,56.6162,57289.0
2021-12-17 10:25:00,61.37,61.59,61.3,61.59,49561.0,56.5977,56.8006,56.5332,56.8006,49561.0
2021-12-17 10:30:00,61.6,61.99,61.52,61.98,42952.0,56.8098,57.1695,56.7361,57.1603,42952.0
2021-12-17 10:35:00,62.0,62.31,61.99,62.17,48893.0,57.1787,57.4646,57.1695,57.3355,48893.0
2021-12-17 10:40:00,62.17,62.36,62.12,62.24,46429.0,57.3355,57.5107,57.2894,57.4001,46429.0
2021-12-17 10:45:00,62.24,62.42,62.19,62.34,37125.0,57.4001,57.5661,57.354,57.4923,37125.0
2021-12-17 10:50:00,62.34,62.63,62.25,62.61,42224.0,57.4923,57.7598,57.4093,57.7413,42224.0
2021-12-17 10:55:00,62.63,62.72,62.5,62.58,47603.0,57.7598,57.8428,57.6399,57.7136,47603.0
2021-12-17 11:00:00,62.58,62.8,62.53,62.72,37335.0,57.7136,57.9165,57.6675,57.8428,37335.0
2021-12-17 11:05:00,62.76,62.8,62.57,62.61,49531.0,57.8796,57.9165,57.7044,57.7413,49531.0
2021-12-17 11:10:00,62.61,62.88,62.61,62.86,41235.0,57.7413,57.9903,57.7413,57.9719,41235.0
2021-12-17 11:15:00,62.87,62.92,62.81,62.87,41029.0,57.9811,58.0272,57.9258,57.9811,41029.0
2021-12-17 11:20:00,62.87,62.92,62.79,62.92,62427.0,57.9811,58.0272,57.9073,58.0272,62427.0
2021-12-17 11:25:00,62.93,63.11,62.89,63.11,73922.0,58.0364,58.2024,57.9995,58.2024,73922.0
2021-12-17 11:30:00,63.1,63.23,63.01,63.02,50559.0,58.1932,58.3131,58.1102,58.1194,50559.0
2021-12-17 11:35:00,63.04,63.05,62.88,62.96,87903.0,58.1379,58.1471,57.9903,58.0641,87903.0
2021-12-17 11:40:00,62.96,62.99,62.79,62.82,46934.0,58.0641,58.0918,57.9073,57.935,46934.0
2021-12-17 11:45:00,62.83,62.94,62.73,62.73,78898.0,57.9442,58.0456,57.852,57.852,78898.0
2021-12-17 11:50:00,62.72,62.86,62.71,62.74,31615.0,57.8428,57.9719,57.8335,57.8612,31615.0
2021-12-17 11:55:00,62.73,62.89,62.71,62.85,32633.0,57.852,57.9995,57.8335,57.9626,32633.0
2021-12-17 12:00:00,62.86,62.86,62.6,62.65,34372.0,57.9719,57.9719,57.7321,57.7782,34372.0
2021-12-17 12:05:00,62.65,62.66,62.46,62.49,39576.0,57.7782,57.7874,57.603,57.6306,39576.0
2021-12-17 12:10:00,62.49,62.6,62.49,62.6,23674.0,57.6306,57.7321,57.6306,57.7321,23674.0
2021-12-17 12:15:00,62.58,62.64,62.49,62.51,28341.0,57.7136,57.769,57.6306,57.6491,28341.0
2021-12-17 12:20:00,62.5,62.59,62.49,62.52,18806.0,57.6399,57.7229,57.6306,57.6583,18806.0
2021-12-17 12:25:00,62.52,62.55,62.37,62.44,27923.0,57.6583,57.686,57.52,57.5845,27923.0
2021-12-17 12:30:00,62.45,62.7,62.41,62.6,41083.0,57.5937,57.8243,57.5569,57.7321,41083.0
2021-12-17 12:35:00,62.61,62.62,62.52,62.58,23062.0,57.7413,57.7505,57.6583,57.7136,23062.0
2021-12-17 12:40:00,62.57,62.65,62.56,62.65,18028.0,57.7044,57.7782,57.6952,57.7782,18028.0
2021-12-17 12:45:00,62.66,62.75,62.64,62.72,23027.0,57.7874,57.8704,57.769,57.8428,23027.0
2021-12-17 12:50:00,62.71,62.72,62.55,62.61,28950.0,57.8335,57.8428,57.686,57.7413,28950.0
2021-12-17 12:55:00,62.61,62.63,62.56,62.57,29985.0,57.7413,57.7598,57.6952,57.7044,29985.0
2021-12-17 13:00:00,62.56,62.74,62.55,62.7,23833.0,57.6952,57.8612,57.686,57.8243,23833.0
2021-12-17 13:05:00,62.7,62.72,62.56,62.59,25068.0,57.8243,57.8428,57.6952,57.7229,25068.0
2021-12-17 13:10:00,62.61,62.74,62.61,62.68,25049.0,57.7413,57.8612,57.7413,57.8059,25049.0
2021-12-17 13:15:00,62.69,62.75,62.66,62.72,23665.0,57.8151,57.8704,57.7874,57.8428,23665.0
2021-12-17 13:20:00,62.73,62.77,62.71,62.76,23451.0,57.852,57.8889,57.8335,57.8796,23451.0
2021-12-17 13:25:00,62.75,62.81,62.73,62.79,23329.0,57.8704,57.9258,57.852,57.9073,23329.0
2021-12-17 13:30:00,62.77,62.87,62.74,62.83,24218.0,57.8889,57.9811,57.8612,57.9442,24218.0
2021-12-17 13:35:00,62.81,62.94,62.8,62.87,25187.0,57.9258,58.0456,57.9165,57.9811,25187.0
2021-12-17 13:40:00,62.87,62.87,62.81,62.85,34149.0,57.9811,57.9811,57.9258,57.9626,34149.0
2021-12-17 13:45:00,62.85,62.89,62.83,62.89,20260.0,57.9626,57.9995,57.9442,57.9995,20260.0
2021-12-17 13:50:00,62.88,62.91,62.84,62.88,20138.0,57.9903,58.018,57.9534,57.9903,20138.0
2021-12-17 13:55:00,62.87,62.92,62.85,62.87,19084.0,57.9811,58.0272,57.9626,57.9811,19084.0
2021-12-17 14:00:00,62.88,63.05,62.87,62.99,43062.0,57.9903,58.1471,57.9811,58.0918,43062.0
2021-12-17 14:05:00,62.99,63.01,62.92,62.96,17998.0,58.0918,58.1102,58.0272,58.0641,17998.0
2021-12-17 14:10:00,62.96,62.97,62.75,62.75,28436.0,58.0641,58.0733,57.8704,57.8704,28436.0
2021-12-17 14:15:00,62.74,62.78,62.59,62.59,27042.0,57.8612,57.8981,57.7229,57.7229,27042.0
2021-12-17 14:20:00,62.59,62.67,62.54,62.61,25538.0,57.7229,57.7966,57.6768,57.7413,25538.0
2021-12-17 14:25:00,62.61,62.61,62.4,62.4,28823.0,57.7413,57.7413,57.5476,57.5476,28823.0
2021-12-17 14:30:00,62.41,62.51,62.4,62.41,34915.0,57.5569,57.6491,57.5476,57.5569,34915.0
2021-12-17 14:35:00,62.41,62.49,62.4,62.43,44745.0,57.5569,57.6306,57.5476,57.5753,44745.0
2021-12-17 14:40:00,62.45,62.49,62.4,62.44,32676.0,57.5937,57.6306,57.5476,57.5845,32676.0
2021-12-17 14:45:00,62.45,62.52,62.4,62.41,27739.0,57.5937,57.6583,57.5476,57.5569,27739.0
2021-12-17 14:50:00,62.4,62.43,62.3,62.3,60271.0,57.5476,57.5753,57.4554,57.4554,60271.0
2021-12-17 14:55:00,62.3,62.38,62.3,62.34,36524.0,57.4554,57.5292,57.4554,57.4923,36524.0
2021-12-17 15:00:00,62.33,62.57,62.33,62.46,47565.0,57.4831,57.7044,57.4831,57.603,47565.0
2021-12-17 15:05:00,62.47,62.6,62.46,62.57,19245.0,57.6122,57.7321,57.603,57.7044,19245.0
2021-12-17 15:10:00,62.56,62.58,62.5,62.5,23241.0,57.6952,57.7136,57.6399,57.6399,23241.0
2021-12-17 15:15:00,62.5,62.56,62.38,62.47,44852.0,57.6399,57.6952,57.5292,57.6122,44852.0
2021-12-17 15:20:00,62.5,62.68,62.49,62.65,24284.0,57.6399,57.8059,57.6306,57.7782,24284.0
2021-12-17 15:25:00,62.64,62.65,62.5,62.62,37356.0,57.769,57.7782,57.6399,57.7505,37356.0
2021-12-17 15:30:00,62.62,62.67,62.51,62.6,86587.0,57.7505,57.7966,57.6491,57.7321,86587.0
2021-12-17 15:35:00,62.6,62.8,62.56,62.78,96914.0,57.7321,57.9165,57.6952,57.8981,96914.0
2021-12-17 15:40:00,62.78,62.93,62.76,62.87,124635.0,57.8981,58.0364,57.8796,57.9811,124635.0
2021-12-17 15:45:00,62.88,62.91,62.74,62.81,125322.0,57.9903,58.018,57.8612,57.9258,125322.0
2021-12-17 15:50:00,62.8,62.9,62.54,62.67,168688.0,57.9165,58.0088,57.6768,57.7966,168688.0
2021-12-17 15:55:00,62.65,62.7,62.44,62.45,622069.0,57.7782,57.8243,57.5845,57.5937,622069.0
2021-12-20 09:30:00,60.95,61.45,60.57,60.57,165244.0,56.2104,56.6715,55.8599,55.8599,165244.0
2021-12-20 09:35:00,60.54,60.74,60.45,60.69,88358.0,55.8323,56.0167,55.7493,55.9706,88358.0
2021-12-20 09:40:00,60.7,60.73,60.28,60.43,148174.0,55.9798,56.0075,55.5925,55.7308,148174.0
2021-12-20 09:45:00,60.41,60.46,60.17,60.18,91466.0,55.7124,55.7585,55.491,55.5003,91466.0
2021-12-20 09:50:00,60.18,60.23,59.96,60.18,106377.0,55.5003,55.5464,55.2974,55.5003,106377.0
2021-12-20 09:55:00,60.16,60.46,60.07,60.46,80497.0,55.4818,55.7585,55.3988,55.7585,80497.0
2021-12-20 10:00:00,60.45,60.91,60.41,60.87,86995.0,55.7493,56.1735,55.7124,56.1366,86995.0
2021-12-20 10:05:00,60.89,60.92,60.72,60.89,49975.0,56.1551,56.1827,55.9983,56.1551,49975.0
2021-12-20 10:10:00,60.89,61.1,60.79,61.05,67582.0,56.1551,56.3487,56.0628,56.3026,67582.0
2021-12-20 10:15:00,61.03,61.42,61.0,61.41,51700.0,56.2842,56.6438,56.2565,56.6346,51700.0
2021-12-20 10:20:00,61.39,61.46,61.11,61.15,45344.0,56.6162,56.6807,56.358,56.3948,45344.0
2021-12-20 10:25:00,61.12,61.12,60.89,60.94,49424.0,56.3672,56.3672,56.1551,56.2012,49424.0
2021-12-20 10:30:00,60.93,60.98,60.8,60.88,44884.0,56.1919,56.2381,56.0721,56.1458,44884.0
2021-12-20 10:35:00,60.88,60.96,60.56,60.63,57947.0,56.1458,56.2196,55.8507,55.9153,57947.0
2021-12-20 10:40:00,60.64,60.8,60.44,60.48,42664.0,55.9245,56.0721,55.7401,55.7769,42664.0
2021-12-20 10:45:00,60.52,60.57,60.36,60.39,40234.0,55.8138,55.8599,55.6663,55.6939,40234.0
2021-12-20 10:50:00,60.39,60.52,60.26,60.27,77105.0,55.6939,55.8138,55.574,55.5833,77105.0
2021-12-20 10:55:00,60.27,60.48,60.26,60.47,35975.0,55.5833,55.7769,55.574,55.7677,35975.0
2021-12-20 11:00:00,60.46,60.5,60.35,60.39,27055.0,55.7585,55.7954,55.6571,55.6939,27055.0
2021-12-20 11:05:00,60.39,60.53,60.32,60.53,49693.0,55.6939,55.8231,55.6294,55.8231,49693.0
2021-12-20 11:10:00,60.52,60.54,60.3,60.33,42736.0,55.8138,55.8323,55.6109,55.6386,42736.0
2021-12-20 11:15:00,60.33,60.4,60.24,60.39,44994.0,55.6386,55.7032,55.5556,55.6939,44994.0
2021-12-20 11:20:00,60.41,60.53,60.39,60.49,65549.0,55.7124,55.8231,55.6939,55.7862,65549.0
2021-12-20 11:25:00,60.48,60.53,60.43,60.48,46083.0,55.7769,55.8231,55.7308,55.7769,46083.0
2021-12-20 11:30:00,60.48,60.6,60.45,60.52,31242.0,55.7769,55.8876,55.7493,55.8138,31242.0
2021-12-20 11:35:00,60.54,60.6,60.39,60.45,32296.0,55.8323,55.8876,55.6939,55.7493,32296.0
2021-12-20 11:40:00,60.47,60.71,60.44,60.71,29334.0,55.7677,55.9891,55.7401,55.9891,29334.0
2021-12-20 11:45:00,60.7,60.71,60.53,60.57,33775.0,55.9798,55.9891,55.8231,55.8599,33775.0
2021-12-20 11:50:00,60.58,60.73,60.55,60.71,31706.0,55.8692,56.0075,55.8415,55.9891,31706.0
2021-12-20 11:55:00,60.72,60.73,60.6,60.7,34597.0,55.9983,56.0075,55.8876,55.9798,34597.0
2021-12-20 12:00:00,60.7,60.73,60.62,60.64,41589.0,55.9798,56.0075,55.9061,55.9245,41589.0
2021-12-20 12:05:00,60.64,60.65,60.55,60.59,45442.0,55.9245,55.9337,55.8415,55.8784,45442.0
2021-12-20 12:10:00,60.6,60.65,60.58,60.6,32568.0,55.8876,55.9337,55.8692,55.8876,32568.0
2021-12-20 12:15:00,60.58,60.82,60.57,60.76,55455.0,55.8692,56.0905,55.8599,56.0352,55455.0
2021-12-20 12:20:00,60.74,60.76,60.68,60.72,44020.0,56.0167,56.0352,55.9614,55.9983,44020.0
2021-12-20 12:25:00,60.71,60.81,60.69,60.77,55558.0,55.9891,56.0813,55.9706,56.0444,55558.0
2021-12-20 12:30:00,60.77,60.79,60.58,60.63,46573.0,56.0444,56.0628,55.8692,55.9153,46573.0
2021-12-20 12:35:00,60.62,60.68,60.59,60.67,38806.0,55.9061,55.9614,55.8784,55.9522,38806.0
2021-12-20 12:40:00,60.67,60.79,60.61,60.74,27603.0,55.9522,56.0628,55.8968,56.0167,27603.0
2021-12-20 12:45:00,60.73,60.84,60.7,60.79,29526.0,56.0075,56.1089,55.9798,56.0628,29526.0
2021-12-20 12:50:00,60.79,60.85,60.75,60.81,46874.0,56.0628,56.1182,56.0259,56.0813,46874.0
2021-12-20 12:55:00,60.81,60.81,60.63,60.66,30597.0,56.0813,56.0813,55.9153,55.9429,30597.0
2021-12-20 13:00:00,60.66,60.71,60.63,60.68,26562.0,55.9429,55.9891,55.9153,55.9614,26562.0
2021-12-20 13:05:00,60.69,60.77,60.65,60.77,25702.0,55.9706,56.0444,55.9337,56.0444,25702.0
2021-12-20 13:10:00,60.75,60.75,60.57,60.69,41386.0,56.0259,56.0259,55.8599,55.9706,41386.0
2021-12-20 13:15:00,60.69,60.83,60.66,60.7,42317.0,55.9706,56.0997,55.9429,55.9798,42317.0
2021-12-20 13:20:00,60.7,60.81,60.68,60.72,28384.0,55.9798,56.0813,55.9614,55.9983,28384.0
2021-12-20 13:25:00,60.73,60.76,60.68,60.73,24438.0,56.0075,56.0352,55.9614,56.0075,24438.0
2021-12-20 13:30:00,60.72,60.77,60.6,60.6,37751.0,55.9983,56.0444,55.8876,55.8876,37751.0
2021-12-20 13:35:00,60.61,60.77,60.59,60.77,33494.0,55.8968,56.0444,55.8784,56.0444,33494.0
2021-12-20 13:40:00,60.78,60.95,60.78,60.81,34953.0,56.0536,56.2104,56.0536,56.0813,34953.0
2021-12-20 13:45:00,60.82,60.87,60.78,60.8,41013.0,56.0905,56.1366,56.0536,56.0721,41013.0
2021-12-20 13:50:00,60.8,60.86,60.77,60.83,26286.0,56.0721,56.1274,56.0444,56.0997,26286.0
2021-12-20 13:55:00,60.83,60.9,60.78,60.81,30250.0,56.0997,56.1643,56.0536,56.0813,30250.0
2021-12-20 14:00:00,60.81,60.99,60.81,60.95,36403.0,56.0813,56.2473,56.0813,56.2104,36403.0
2021-12-20 14:05:00,60.94,61.0,60.87,60.99,29115.0,56.2012,56.2565,56.1366,56.2473,29115.0
2021-12-20 14:10:00,60.99,61.01,60.93,60.99,28469.0,56.2473,56.2657,56.1919,56.2473,28469.0
2021-12-20 14:15:00,60.99,61.1,60.98,61.02,28876.0,56.2473,56.3487,56.2381,56.2749,28876.0
2021-12-20 14:20:00,61.02,61.13,61.02,61.04,36023.0,56.2749,56.3764,56.2749,56.2934,36023.0
2021-12-20 14:25:00,61.04,61.04,60.94,60.97,38084.0,56.2934,56.2934,56.2012,56.2288,38084.0
2021-12-20 14:30:00,60.97,60.98,60.82,60.83,58936.0,56.2288,56.2381,56.0905,56.0997,58936.0
2021-12-20 14:35:00,60.84,60.85,60.73,60.77,46556.0,56.1089,56.1182,56.0075,56.0444,46556.0
2021-12-20 14:40:00,60.78,60.84,60.7,60.78,32114.0,56.0536,56.1089,55.9798,56.0536,32114.0
2021-12-20 14:45:00,60.76,60.79,60.63,60.66,24415.0,56.0352,56.0628,55.9153,55.9429,24415.0
2021-12-20 14:50:00,60.66,60.77,60.65,60.76,33405.0,55.9429,56.0444,55.9337,56.0352,33405.0
2021-12-20 14:55:00,60.74,60.81,60.62,60.66,68891.0,56.0167,56.0813,55.9061,55.9429,68891.0
2021-12-20 15:00:00,60.66,60.8,60.66,60.7,29608.0,55.9429,56.0721,55.9429,55.9798,29608.0
2021-12-20 15:05:00,60.7,60.77,60.67,60.72,35471.0,55.9798,56.0444,55.9522,55.9983,35471.0
2021-12-20 15:10:00,60.71,60.76,60.64,60.64,43807.0,55.9891,56.0352,55.9245,55.9245,43807.0
2021-12-20 15:15:00,60.62,60.78,60.6,60.74,46898.0,55.9061,56.0536,55.8876,56.0167,46898.0
2021-12-20 15:20:00,60.73,60.85,60.72,60.73,34661.0,56.0075,56.1182,55.9983,56.0075,34661.0
2021-12-20 15:25:00,60.75,60.93,60.73,60.88,44013.0,56.0259,56.1919,56.0075,56.1458,44013.0
2021-12-20 15:30:00,60.87,60.87,60.71,60.72,58864.0,56.1366,56.1366,55.9891,55.9983,58864.0
2021-12-20 15:35:00,60.72,60.8,60.68,60.78,70835.0,55.9983,56.0721,55.9614,56.0536,70835.0
2021-12-20 15:40:00,60.77,60.92,60.76,60.91,82705.0,56.0444,56.1827,56.0352,56.1735,82705.0
2021-12-20 15:45:00,60.91,61.02,60.87,60.92,145151.0,56.1735,56.2749,56.1366,56.1827,145151.0
2021-12-20 15:50:00,60.92,61.05,60.91,60.95,208909.0,56.1827,56.3026,56.1735,56.2104,208909.0
2021-12-20 15:55:00,60.96,61.0,60.87,60.87,502143.0,56.2196,56.2565,56.1366,56.1366,502143.0
2021-12-21 09:30:00,61.83,62.18,61.6,62.12,91572.0,57.022,57.3447,56.8098,57.2894,91572.0
2021-12-21 09:35:00,62.14,62.4,62.08,62.35,78776.0,57.3079,57.5476,57.2525,57.5015,78776.0
2021-12-21 09:40:00,62.36,62.42,62.17,62.29,114873.0,57.5107,57.5661,57.3355,57.4462,114873.0
2021-12-21 09:45:00,62.29,62.54,62.1,62.37,62159.0,57.4462,57.6768,57.271,57.52,62159.0
2021-12-21 09:50:00,62.33,62.45,62.26,62.37,36393.0,57.4831,57.5937,57.4185,57.52,36393.0
2021-12-21 09:55:00,62.39,62.39,62.26,62.35,53486.0,57.5384,57.5384,57.4185,57.5015,53486.0
2021-12-21 10:00:00,62.36,62.82,62.36,62.67,68974.0,57.5107,57.935,57.5107,57.7966,68974.0
2021-12-21 10:05:00,62.66,62.99,62.65,62.99,62676.0,57.7874,58.0918,57.7782,58.0918,62676.0
2021-12-21 10:10:00,62.99,63.06,62.92,63.0,80812.0,58.0918,58.1563,58.0272,58.101,80812.0
2021-12-21 10:15:00,63.0,63.14,62.98,63.07,55514.0,58.101,58.2301,58.0825,58.1655,55514.0
2021-12-21 10:20:00,63.06,63.16,63.0,63.0,52837.0,58.1563,58.2485,58.101,58.101,52837.0
2021-12-21 10:25:00,62.98,63.0,62.74,62.85,52734.0,58.0825,58.101,57.8612,57.9626,52734.0
2021-12-21 10:30:00,62.86,63.05,62.8,62.85,53896.0,57.9719,58.1471,57.9165,57.9626,53896.0
2021-12-21 10:35:00,62.86,62.94,62.76,62.92,49915.0,57.9719,58.0456,57.8796,58.0272,49915.0
2021-12-21 10:40:00,62.93,62.97,62.82,62.94,43228.0,58.0364,58.0733,57.935,58.0456,43228.0
2021-12-21 10:45:00,62.96,63.04,62.86,62.93,35094.0,58.0641,58.1379,57.9719,58.0364,35094.0
2021-12-21 10:50:00,62.91,62.97,62.81,62.81,41844.0,58.018,58.0733,57.9258,57.9258,41844.0
2021-12-21 10:55:00,62.82,62.93,62.75,62.78,27113.0,57.935,58.0364,57.8704,57.8981,27113.0
2021-12-21 11:00:00,62.78,63.0,62.72,63.0,54188.0,57.8981,58.101,57.8428,58.101,54188.0
2021-12-21 11:05:00,62.99,63.2,62.99,63.15,46656.0,58.0918,58.2854,58.0918,58.2393,46656.0
2021-12-21 11:10:00,63.15,63.2,63.1,63.14,36833.0,58.2393,58.2854,58.1932,58.2301,36833.0
2021-12-21 11:15:00,63.13,63.2,63.07,63.18,41634.0,58.2209,58.2854,58.1655,58.267,41634.0
2021-12-21 11:20:00,63.18,63.29,63.18,63.24,34248.0,58.267,58.3684,58.267,58.3223,34248.0
2021-12-21 11:25:00,63.25,63.27,63.15,63.16,35403.0,58.3315,58.35,58.2393,58.2485,35403.0
2021-12-21 11:30:00,63.16,63.18,63.05,63.07,38661.0,58.2485,58.267,58.1471,58.1655,38661.0
2021-12-21 11:35:00,63.08,63.31,63.08,63.27,32082.0,58.1748,58.3869,58.1748,58.35,32082.0
2021-12-21 11:40:00,63.27,63.39,63.24,63.38,29212.0,58.35,58.4607,58.3223,58.4514,29212.0
2021-12-21 11:45:00,63.39,63.42,63.26,63.27,44659.0,58.4607,58.4883,58.3408,58.35,44659.0
2021-12-21 11:50:00,63.3,63.42,63.3,63.39,43223.0,58.3777,58.4883,58.3777,58.4607,43223.0
2021-12-21 11:55:00,63.38,63.4,63.29,63.37,22935.0,58.4514,58.4699,58.3684,58.4422,22935.0
2021-12-21 12:00:00,63.38,63.43,63.31,63.38,31745.0,58.4514,58.4975,58.3869,58.4514,31745.0
2021-12-21 12:05:00,63.37,63.46,63.36,63.42,29455.0,58.4422,58.5252,58.433,58.4883,29455.0
2021-12-21 12:10:00,63.42,63.43,63.36,63.39,40458.0,58.4883,58.4975,58.433,58.4607,40458.0
2021-12-21 12:15:00,63.39,63.5,63.37,63.48,33352.0,58.4607,58.5621,58.4422,58.5437,33352.0
2021-12-21 12:20:00,63.48,63.5,63.4,63.49,18869.0,58.5437,58.5621,58.4699,58.5529,18869.0
2021-12-21 12:25:00,63.48,63.56,63.46,63.56,43529.0,58.5437,58.6174,58.5252,58.6174,43529.0
2021-12-21 12:30:00,63.57,63.67,63.52,63.67,27199.0,58.6267,58.7189,58.5805,58.7189,27199.0
2021-12-21 12:35:00,63.67,63.73,63.62,63.63,35804.0,58.7189,58.7742,58.6728,58.682,35804.0
2021-12-21 12:40:00,63.61,63.62,63.57,63.58,33352.0,58.6635,58.6728,58.6267,58.6359,33352.0
2021-12-21 12:45:00,63.57,63.66,63.52,63.61,28541.0,58.6267,58.7097,58.5805,58.6635,28541.0
2021-12-21 12:50:00,63.61,63.68,63.58,63.67,19585.0,58.6635,58.7281,58.6359,58.7189,19585.0
2021-12-21 12:55:00,63.66,63.7,63.55,63.62,36238.0,58.7097,58.7465,58.6082,58.6728,36238.0
2021-12-21 13:00:00,63.61,63.73,63.57,63.67,27388.0,58.6635,58.7742,58.6267,58.7189,27388.0
2021-12-21 13:05:00,63.66,63.66,63.57,63.62,22287.0,58.7097,58.7097,58.6267,58.6728,22287.0
2021-12-21 13:10:00,63.63,63.65,63.59,63.62,33548.0,58.682,58.7004,58.6451,58.6728,33548.0
2021-12-21 13:15:00,63.62,63.64,63.52,63.55,33215.0,58.6728,58.6912,58.5805,58.6082,33215.0
2021-12-21 13:20:00,63.56,63.59,63.49,63.51,22494.0,58.6174,58.6451,58.5529,58.5713,22494.0
2021-12-21 13:25:00,63.52,63.6,63.46,63.54,32229.0,58.5805,58.6543,58.5252,58.599,32229.0
2021-12-21 13:30:00,63.54,63.55,63.49,63.51,28149.0,58.599,58.6082,58.5529,58.5713,28149.0
2021-12-21 13:35:00,63.51,63.57,63.47,63.47,25958.0,58.5713,58.6267,58.5344,58.5344,25958.0
2021-12-21 13:40:00,63.47,63.48,63.35,63.41,25368.0,58.5344,58.5437,58.4238,58.4791,25368.0
2021-12-21 13:45:00,63.42,63.48,63.37,63.48,24671.0,58.4883,58.5437,58.4422,58.5437,24671.0
2021-12-21 13:50:00,63.48,63.49,63.38,63.4,27078.0,58.5437,58.5529,58.4514,58.4699,27078.0
2021-12-21 13:55:00,63.41,63.44,63.32,63.37,26741.0,58.4791,58.5068,58.3961,58.4422,26741.0
2021-12-21 14:00:00,63.37,63.38,63.31,63.36,20979.0,58.4422,58.4514,58.3869,58.433,20979.0
2021-12-21 14:05:00,63.35,63.38,63.31,63.36,25857.0,58.4238,58.4514,58.3869,58.433,25857.0
2021-12-21 14:10:00,63.35,63.42,63.35,63.38,34162.0,58.4238,58.4883,58.4238,58.4514,34162.0
2021-12-21 14:15:00,63.38,63.45,63.37,63.38,33928.0,58.4514,58.516,58.4422,58.4514,33928.0
2021-12-21 14:20:00,63.39,63.46,63.36,63.37,54772.0,58.4607,58.5252,58.433,58.4422,54772.0
2021-12-21 14:25:00,63.38,63.42,63.31,63.34,33048.0,58.4514,58.4883,58.3869,58.4145,33048.0
2021-12-21 14:30:00,63.35,63.42,63.31,63.37,32914.0,58.4238,58.4883,58.3869,58.4422,32914.0
2021-12-21 14:35:00,63.37,63.37,63.25,63.27,25582.0,58.4422,58.4422,58.3315,58.35,25582.0
2021-12-21 14:40:00,63.26,63.34,63.24,63.27,27386.0,58.3408,58.4145,58.3223,58.35,27386.0
2021-12-21 14:45:00,63.27,63.41,63.27,63.39,28563.0,58.35,58.4791,58.35,58.4607,28563.0
2021-12-21 14:50:00,63.39,63.41,63.32,63.37,27943.0,58.4607,58.4791,58.3961,58.4422,27943.0
2021-12-21 14:55:00,63.36,63.43,63.32,63.36,77557.0,58.433,58.4975,58.3961,58.433,77557.0
2021-12-21 15:00:00,63.36,63.41,63.33,63.35,24278.0,58.433,58.4791,58.4053,58.4238,24278.0
2021-12-21 15:05:00,63.35,63.39,63.3,63.39,29240.0,58.4238,58.4607,58.3777,58.4607,29240.0
2021-12-21 15:10:00,63.38,63.47,63.37,63.43,33989.0,58.4514,58.5344,58.4422,58.4975,33989.0
2021-12-21 15:15:00,63.44,63.55,63.44,63.51,27982.0,58.5068,58.6082,58.5068,58.5713,27982.0
2021-12-21 15:20:00,63.51,63.54,63.44,63.48,33543.0,58.5713,58.599,58.5068,58.5437,33543.0
2021-12-21 15:25:00,63.49,63.49,63.36,63.38,47418.0,58.5529,58.5529,58.433,58.4514,47418.0
2021-12-21 15:30:00,63.38,63.47,63.35,63.36,53055.0,58.4514,58.5344,58.4238,58.433,53055.0
2021-12-21 15:35:00,63.36,63.42,63.32,63.34,54855.0,58.433,58.4883,58.3961,58.4145,54855.0
2021-12-21 15:40:00,63.35,63.4,63.29,63.3,116856.0,58.4238,58.4699,58.3684,58.3777,116856.0
2021-12-21 15:45:00,63.29,63.3,63.23,63.24,85290.0,58.3684,58.3777,58.3131,58.3223,85290.0
2021-12-21 15:50:00,63.24,63.33,63.2,63.25,107406.0,58.3223,58.4053,58.2854,58.3315,107406.0
2021-12-21 15:55:00,63.25,63.44,63.25,63.42,229236.0,58.3315,58.5068,58.3315,58.4883,229236.0
2021-12-22 09:30:00,63.23,63.57,63.23,63.43,81723.0,58.3131,58.6267,58.3131,58.4975,81723.0
2021-12-22 09:35:00,63.4,63.59,63.25,63.52,49953.0,58.4699,58.6451,58.3315,58.5805,49953.0
2021-12-22 09:40:00,63.52,63.68,63.4,63.54,70214.0,58.5805,58.7281,58.4699,58.599,70214.0
2021-12-22 09:45:00,63.54,63.59,63.13,63.16,57339.0,58.599,58.6451,58.2209,58.2485,57339.0
2021-12-22 09:50:00,63.18,63.32,63.01,63.31,48418.0,58.267,58.3961,58.1102,58.3869,48418.0
2021-12-22 09:55:00,63.28,63.38,63.17,63.25,40997.0,58.3592,58.4514,58.2578,58.3315,40997.0
2021-12-22 10:00:00,63.27,63.78,63.23,63.77,75948.0,58.35,58.8203,58.3131,58.8111,75948.0
2021-12-22 10:05:00,63.76,63.76,63.34,63.35,56813.0,58.8019,58.8019,58.4145,58.4238,56813.0
2021-12-22 10:10:00,63.35,63.62,63.34,63.61,40696.0,58.4238,58.6728,58.4145,58.6635,40696.0
2021-12-22 10:15:00,63.62,63.71,63.58,63.64,43684.0,58.6728,58.7558,58.6359,58.6912,43684.0
2021-12-22 10:20:00,63.64,63.74,63.62,63.74,29985.0,58.6912,58.7834,58.6728,58.7834,29985.0
2021-12-22 10:25:00,63.73,63.77,63.62,63.62,41741.0,58.7742,58.8111,58.6728,58.6728,41741.0
2021-12-22 10:30:00,63.65,63.73,63.56,63.71,48401.0,58.7004,58.7742,58.6174,58.7558,48401.0
2021-12-22 10:35:00,63.73,63.93,63.61,63.86,38231.0,58.7742,58.9587,58.6635,58.8941,38231.0
2021-12-22 10:40:00,63.87,63.92,63.81,63.89,24446.0,58.9033,58.9494,58.848,58.9218,24446.0
2021-12-22 10:45:00,63.88,64.02,63.87,64.01,69680.0,58.9125,59.0417,58.9033,59.0324,69680.0
2021-12-22 10:50:00,64.02,64.06,63.94,63.97,46682.0,59.0417,59.0786,58.9679,58.9956,46682.0
2021-12-22 10:55:00,63.98,64.02,63.92,63.99,29911.0,59.0048,59.0417,58.9494,59.014,29911.0
2021-12-22 11:00:00,63.99,64.02,63.91,63.99,34166.0,59.014,59.0417,58.9402,59.014,34166.0
2021-12-22 11:05:00,63.98,64.0,63.84,63.89,30204.0,59.0048,59.0232,58.8757,58.9218,30204.0
2021-12-22 11:10:00,63.89,63.98,63.87,63.96,30983.0,58.9218,59.0048,58.9033,58.9863,30983.0
2021-12-22 11:15:00,63.95,63.98,63.89,63.95,31453.0,58.9771,59.0048,58.9218,58.9771,31453.0
2021-12-22 11:20:00,63.98,63.99,63.78,63.83,28102.0,59.0048,59.014,58.8203,58.8664,28102.0
2021-12-22 11:25:00,63.8,63.87,63.76,63.87,24973.0,58.8388,58.9033,58.8019,58.9033,24973.0
2021-12-22 11:30:00,63.86,63.95,63.81,63.94,28391.0,58.8941,58.9771,58.848,58.9679,28391.0
2021-12-22 11:35:00,63.95,63.98,63.88,63.91,21145.0,58.9771,59.0048,58.9125,58.9402,21145.0
2021-12-22 11:40:00,63.91,63.92,63.78,63.79,22322.0,58.9402,58.9494,58.8203,58.8295,22322.0
2021-12-22 11:45:00,63.79,63.88,63.75,63.88,28722.0,58.8295,58.9125,58.7927,58.9125,28722.0
2021-12-22 11:50:00,63.87,63.88,63.8,63.83,17112.0,58.9033,58.9125,58.8388,58.8664,17112.0
2021-12-22 11:55:00,63.83,63.86,63.77,63.78,22909.0,58.8664,58.8941,58.8111,58.8203,22909.0
2021-12-22 12:00:00,63.79,63.87,63.76,63.86,25944.0,58.8295,58.9033,58.8019,58.8941,25944.0
2021-12-22 12:05:00,63.85,63.86,63.78,63.81,30825.0,58.8849,58.8941,58.8203,58.848,30825.0
2021-12-22 12:10:00,63.82,63.83,63.75,63.81,23332.0,58.8572,58.8664,58.7927,58.848,23332.0
2021-12-22 12:15:00,63.81,63.85,63.73,63.73,19167.0,58.848,58.8849,58.7742,58.7742,19167.0
2021-12-22 12:20:00,63.71,63.8,63.68,63.79,14942.0,58.7558,58.8388,58.7281,58.8295,14942.0
2021-12-22 12:25:00,63.8,63.93,63.8,63.93,20375.0,58.8388,58.9587,58.8388,58.9587,20375.0
2021-12-22 12:30:00,63.93,63.95,63.86,63.93,33629.0,58.9587,58.9771,58.8941,58.9587,33629.0
2021-12-22 12:35:00,63.93,63.96,63.88,63.92,23023.0,58.9587,58.9863,58.9125,58.9494,23023.0
2021-12-22 12:40:00,63.92,64.03,63.91,64.03,24753.0,58.9494,59.0509,58.9402,59.0509,24753.0
2021-12-22 12:45:00,64.03,64.05,63.96,63.98,14919.0,59.0509,59.0693,58.9863,59.0048,14919.0
2021-12-22 12:50:00,63.98,64.04,63.95,63.95,135005.0,59.0048,59.0601,58.9771,58.9771,135005.0
2021-12-22 12:55:00,63.95,64.07,63.95,63.97,89508.0,58.9771,59.0878,58.9771,58.9956,89508.0
2021-12-22 13:00:00,63.97,63.99,63.77,63.79,73190.0,58.9956,59.014,58.8111,58.8295,73190.0
2021-12-22 13:05:00,63.79,63.85,63.75,63.78,37239.0,58.8295,58.8849,58.7927,58.8203,37239.0
2021-12-22 13:10:00,63.78,63.78,63.73,63.74,24678.0,58.8203,58.8203,58.7742,58.7834,24678.0
2021-12-22 13:15:00,63.74,63.79,63.73,63.74,20873.0,58.7834,58.8295,58.7742,58.7834,20873.0
2021-12-22 13:20:00,63.75,63.77,63.71,63.73,23908.0,58.7927,58.8111,58.7558,58.7742,23908.0
2021-12-22 13:25:00,63.74,63.8,63.71,63.79,21201.0,58.7834,58.8388,58.7558,58.8295,21201.0
2021-12-22 13:30:00,63.8,63.8,63.74,63.75,14446.0,58.8388,58.8388,58.7834,58.7927,14446.0
2021-12-22 13:35:00,63.75,63.76,63.67,63.68,18313.0,58.7927,58.8019,58.7189,58.7281,18313.0
2021-12-22 13:40:00,63.68,63.74,63.67,63.73,12842.0,58.7281,58.7834,58.7189,58.7742,12842.0
2021-12-22 13:45:00,63.73,63.76,63.59,63.61,39106.0,58.7742,58.8019,58.6451,58.6635,39106.0
2021-12-22 13:50:00,63.6,63.65,63.58,63.63,30504.0,58.6543,58.7004,58.6359,58.682,30504.0
2021-12-22 13:55:00,63.63,63.64,63.58,63.58,18809.0,58.682,58.6912,58.6359,58.6359,18809.0
2021-12-22 14:00:00,63.58,63.58,63.42,63.44,31641.0,58.6359,58.6359,58.4883,58.5068,31641.0
2021-12-22 14:05:00,63.44,63.44,63.38,63.39,30392.0,58.5068,58.5068,58.4514,58.4607,30392.0
2021-12-22 14:10:00,63.39,63.48,63.39,63.48,21857.0,58.4607,58.5437,58.4607,58.5437,21857.0
2021-12-22 14:15:00,63.48,63.55,63.45,63.54,37216.0,58.5437,58.6082,58.516,58.599,37216.0
2021-12-22 14:20:00,63.54,63.57,63.46,63.47,38894.0,58.599,58.6267,58.5252,58.5344,38894.0
2021-12-22 14:25:00,63.46,63.46,62.97,63.09,258123.0,58.5252,58.5252,58.0733,58.184,258123.0
2021-12-22 14:30:00,63.1,63.27,63.08,63.2,53380.0,58.1932,58.35,58.1748,58.2854,53380.0
2021-12-22 14:35:00,63.21,63.37,63.19,63.31,46440.0,58.2947,58.4422,58.2762,58.3869,46440.0
2021-12-22 14:40:00,63.31,63.31,63.19,63.22,27602.0,58.3869,58.3869,58.2762,58.3039,27602.0
2021-12-22 14:45:00,63.22,63.3,63.22,63.3,22636.0,58.3039,58.3777,58.3039,58.3777,22636.0
2021-12-22 14:50:00,63.3,63.34,63.26,63.32,24957.0,58.3777,58.4145,58.3408,58.3961,24957.0
2021-12-22 14:55:00,63.32,63.32,63.2,63.24,29705.0,58.3961,58.3961,58.2854,58.3223,29705.0
2021-12-22 15:00:00,63.23,63.28,63.19,63.2,25946.0,58.3131,58.3592,58.2762,58.2854,25946.0
2021-12-22 15:05:00,63.2,63.27,63.18,63.24,32859.0,58.2854,58.35,58.267,58.3223,32859.0
2021-12-22 15:10:00,63.23,63.32,63.23,63.31,18394.0,58.3131,58.3961,58.3131,58.3869,18394.0
2021-12-22 15:15:00,63.31,63.34,63.2,63.21,31800.0,58.3869,58.4145,58.2854,58.2947,31800.0
2021-12-22 15:20:00,63.21,63.26,63.18,63.23,32034.0,58.2947,58.3408,58.267,58.3131,32034.0
2021-12-22 15:25:00,63.23,63.29,63.22,63.23,34678.0,58.3131,58.3684,58.3039,58.3131,34678.0
2021-12-22 15:30:00,63.23,63.35,63.23,63.25,44063.0,58.3131,58.4238,58.3131,58.3315,44063.0
2021-12-22 15:35:00,63.24,63.36,63.22,63.36,39867.0,58.3223,58.433,58.3039,58.433,39867.0
2021-12-22 15:40:00,63.36,63.36,63.27,63.31,63971.0,58.433,58.433,58.35,58.3869,63971.0
2021-12-22 15:45:00,63.32,63.36,63.26,63.29,63516.0,58.3961,58.433,58.3408,58.3684,63516.0
2021-12-22 15:50:00,63.29,63.38,63.25,63.25,108855.0,58.3684,58.4514,58.3315,58.3315,108855.0
2021-12-22 15:55:00,63.26,63.27,63.08,63.1,390917.0,58.3408,58.35,58.1748,58.1932,390917.0
2021-12-23 09:30:00,63.75,64.28,63.52,64.24,113437.0,58.7927,59.2814,58.5805,59.2446,113437.0
2021-12-23 09:35:00,64.21,64.43,64.18,64.29,61402.0,59.2169,59.4198,59.1892,59.2907,61402.0
2021-12-23 09:40:00,64.27,64.53,64.25,64.43,123833.0,59.2722,59.512,59.2538,59.4198,123833.0
2021-12-23 09:45:00,64.43,64.53,64.3,64.33,94178.0,59.4198,59.512,59.2999,59.3276,94178.0
2021-12-23 09:50:00,64.32,64.36,64.07,64.12,47641.0,59.3183,59.3552,59.0878,59.1339,47641.0
2021-12-23 09:55:00,64.12,64.12,63.85,63.87,28236.0,59.1339,59.1339,58.8849,58.9033,28236.0
2021-12-23 10:00:00,63.86,63.86,63.71,63.77,41883.0,58.8941,58.8941,58.7558,58.8111,41883.0
2021-12-23 10:05:00,63.78,63.91,63.74,63.88,47056.0,58.8203,58.9402,58.7834,58.9125,47056.0
2021-12-23 10:10:00,63.88,64.0,63.85,63.99,38782.0,58.9125,59.0232,58.8849,59.014,38782.0
2021-12-23 10:15:00,63.98,64.06,63.92,63.93,35149.0,59.0048,59.0786,58.9494,58.9587,35149.0
2021-12-23 10:20:00,63.93,63.97,63.86,63.95,39308.0,58.9587,58.9956,58.8941,58.9771,39308.0
2021-12-23 10:25:00,63.94,63.95,63.79,63.8,48287.0,58.9679,58.9771,58.8295,58.8388,48287.0
2021-12-23 10:30:00,63.8,63.92,63.79,63.86,53418.0,58.8388,58.9494,58.8295,58.8941,53418.0
2021-12-23 10:35:00,63.86,63.92,63.82,63.83,36571.0,58.8941,58.9494,58.8572,58.8664,36571.0
2021-12-23 10:40:00,63.82,63.87,63.78,63.84,32811.0,58.8572,58.9033,58.8203,58.8757,32811.0
2021-12-23 10:45:00,63.84,63.84,63.72,63.79,34889.0,58.8757,58.8757,58.765,58.8295,34889.0
2021-12-23 10:50:00,63.8,63.81,63.7,63.75,27149.0,58.8388,58.848,58.7465,58.7927,27149.0
2021-12-23 10:55:00,63.77,63.81,63.72,63.74,30358.0,58.8111,58.848,58.765,58.7834,30358.0
2021-12-23 11:00:00,63.74,63.8,63.68,63.78,32489.0,58.7834,58.8388,58.7281,58.8203,32489.0
2021-12-23 11:05:00,63.77,63.81,63.73,63.75,29442.0,58.8111,58.848,58.7742,58.7927,29442.0
2021-12-23 11:10:00,63.75,63.78,63.68,63.76,31003.0,58.7927,58.8203,58.7281,58.8019,31003.0
2021-12-23 11:15:00,63.76,63.78,63.71,63.75,32478.0,58.8019,58.8203,58.7558,58.7927,32478.0
2021-12-23 11:20:00,63.75,63.76,63.68,63.68,39637.0,58.7927,58.8019,58.7281,58.7281,39637.0
2021-12-23 11:25:00,63.69,63.74,63.65,63.68,43332.0,58.7373,58.7834,58.7004,58.7281,43332.0
2021-12-23 11:30:00,63.68,63.7,63.59,63.6,27522.0,58.7281,58.7465,58.6451,58.6543,27522.0
2021-12-23 11:35:00,63.6,63.6,63.51,63.53,34590.0,58.6543,58.6543,58.5713,58.5898,34590.0
2021-12-23 11:40:00,63.53,63.56,63.49,63.52,38800.0,58.5898,58.6174,58.5529,58.5805,38800.0
2021-12-23 11:45:00,63.52,63.55,63.48,63.51,27630.0,58.5805,58.6082,58.5437,58.5713,27630.0
2021-12-23 11:50:00,63.52,63.54,63.47,63.51,22984.0,58.5805,58.599,58.5344,58.5713,22984.0
2021-12-23 11:55:00,63.52,63.59,63.51,63.57,37231.0,58.5805,58.6451,58.5713,58.6267,37231.0
2021-12-23 12:00:00,63.56,63.62,63.54,63.55,27895.0,58.6174,58.6728,58.599,58.6082,27895.0
2021-12-23 12:05:00,63.56,63.58,63.52,63.52,20949.0,58.6174,58.6359,58.5805,58.5805,20949.0
2021-12-23 12:10:00,63.51,63.55,63.49,63.51,31266.0,58.5713,58.6082,58.5529,58.5713,31266.0
2021-12-23 12:15:00,63.52,63.57,63.51,63.55,19482.0,58.5805,58.6267,58.5713,58.6082,19482.0
2021-12-23 12:20:00,63.56,63.61,63.55,63.58,22819.0,58.6174,58.6635,58.6082,58.6359,22819.0
2021-12-23 12:25:00,63.59,63.61,63.55,63.59,34511.0,58.6451,58.6635,58.6082,58.6451,34511.0
2021-12-23 12:30:00,63.6,63.63,63.54,63.57,35762.0,58.6543,58.682,58.599,58.6267,35762.0
2021-12-23 12:35:00,63.57,63.58,63.53,63.55,21275.0,58.6267,58.6359,58.5898,58.6082,21275.0
2021-12-23 12:40:00,63.55,63.59,63.55,63.55,20525.0,58.6082,58.6451,58.6082,58.6082,20525.0
2021-12-23 12:45:00,63.56,63.6,63.55,63.57,17039.0,58.6174,58.6543,58.6082,58.6267,17039.0
2021-12-23 12:50:00,63.57,63.63,63.53,63.55,32046.0,58.6267,58.682,58.5898,58.6082,32046.0
2021-12-23 12:55:00,63.55,63.56,63.47,63.5,21957.0,58.6082,58.6174,58.5344,58.5621,21957.0
2021-12-23 13:00:00,63.51,63.52,63.43,63.43,22367.0,58.5713,58.5805,58.4975,58.4975,22367.0
2021-12-23 13:05:00,63.43,63.44,63.39,63.4,15337.0,58.4975,58.5068,58.4607,58.4699,15337.0
2021-12-23 13:10:00,63.41,63.41,63.33,63.34,12905.0,58.4791,58.4791,58.4053,58.4145,12905.0
2021-12-23 13:15:00,63.34,63.36,63.31,63.33,30057.0,58.4145,58.433,58.3869,58.4053,30057.0
2021-12-23 13:20:00,63.34,63.35,63.28,63.3,48598.0,58.4145,58.4238,58.3592,58.3777,48598.0
2021-12-23 13:25:00,63.29,63.4,63.29,63.38,42951.0,58.3684,58.4699,58.3684,58.4514,42951.0
2021-12-23 13:30:00,63.38,63.38,63.28,63.29,20721.0,58.4514,58.4514,58.3592,58.3684,20721.0
2021-12-23 13:35:00,63.29,63.35,63.27,63.35,17819.0,58.3684,58.4238,58.35,58.4238,17819.0
2021-12-23 13:40:00,63.35,63.38,63.34,63.35,19375.0,58.4238,58.4514,58.4145,58.4238,19375.0
2021-12-23 13:45:00,63.35,63.38,63.34,63.37,26938.0,58.4238,58.4514,58.4145,58.4422,26938.0
2021-12-23 13:50:00,63.37,63.42,63.36,63.42,16014.0,58.4422,58.4883,58.433,58.4883,16014.0
2021-12-23 13:55:00,63.41,63.44,63.39,63.4,24110.0,58.4791,58.5068,58.4607,58.4699,24110.0
2021-12-23 14:00:00,63.41,63.42,63.34,63.39,25594.0,58.4791,58.4883,58.4145,58.4607,25594.0
2021-12-23 14:05:00,63.39,63.43,63.37,63.37,28488.0,58.4607,58.4975,58.4422,58.4422,28488.0
2021-12-23 14:10:00,63.38,63.4,63.34,63.4,27312.0,58.4514,58.4699,58.4145,58.4699,27312.0
2021-12-23 14:15:00,63.4,63.41,63.36,63.4,32695.0,58.4699,58.4791,58.433,58.4699,32695.0
2021-12-23 14:20:00,63.4,63.43,63.36,63.39,29095.0,58.4699,58.4975,58.433,58.4607,29095.0
2021-12-23 14:25:00,63.39,63.42,63.36,63.4,46862.0,58.4607,58.4883,58.433,58.4699,46862.0
2021-12-23 14:30:00,63.39,63.39,63.34,63.37,28744.0,58.4607,58.4607,58.4145,58.4422,28744.0
2021-12-23 14:35:00,63.37,63.41,63.36,63.4,29826.0,58.4422,58.4791,58.433,58.4699,29826.0
2021-12-23 14:40:00,63.41,63.41,63.33,63.39,22272.0,58.4791,58.4791,58.4053,58.4607,22272.0
2021-12-23 14:45:00,63.39,63.4,63.34,63.38,16093.0,58.4607,58.4699,58.4145,58.4514,16093.0
2021-12-23 14:50:00,63.38,63.4,63.35,63.37,26224.0,58.4514,58.4699,58.4238,58.4422,26224.0
2021-12-23 14:55:00,63.39,63.39,63.34,63.35,23872.0,58.4607,58.4607,58.4145,58.4238,23872.0
2021-12-23 15:00:00,63.34,63.34,63.26,63.27,35522.0,58.4145,58.4145,58.3408,58.35,35522.0
2021-12-23 15:05:00,63.27,63.31,63.25,63.27,42226.0,58.35,58.3869,58.3315,58.35,42226.0
2021-12-23 15:10:00,63.28,63.31,63.25,63.29,33402.0,58.3592,58.3869,58.3315,58.3684,33402.0
2021-12-23 15:15:00,63.3,63.33,63.26,63.28,43925.0,58.3777,58.4053,58.3408,58.3592,43925.0
2021-12-23 15:20:00,63.28,63.33,63.26,63.32,39162.0,58.3592,58.4053,58.3408,58.3961,39162.0
2021-12-23 15:25:00,63.31,63.32,63.27,63.3,38181.0,58.3869,58.3961,58.35,58.3777,38181.0
2021-12-23 15:30:00,63.3,63.31,63.24,63.27,45103.0,58.3777,58.3869,58.3223,58.35,45103.0
2021-12-23 15:35:00,63.27,63.29,63.19,63.2,71721.0,58.35,58.3684,58.2762,58.2854,71721.0
2021-12-23 15:40:00,63.2,63.23,63.18,63.21,33624.0,58.2854,58.3131,58.267,58.2947,33624.0
2021-12-23 15:45:00,63.21,63.25,63.16,63.16,108191.0,58.2947,58.3315,58.2485,58.2485,108191.0
2021-12-23 15:50:00,63.17,63.25,63.16,63.16,92175.0,58.2578,58.3315,58.2485,58.2485,92175.0
2021-12-23 15:55:00,63.17,63.17,63.02,63.04,213947.0,58.2578,58.2578,58.1194,58.1379,213947.0
2021-12-27 09:30:00,62.7,62.86,62.3,62.31,76064.0,57.8243,57.9719,57.4554,57.4646,76064.0
2021-12-27 09:35:00,62.3,62.43,62.18,62.18,69065.0,57.4554,57.5753,57.3447,57.3447,69065.0
2021-12-27 09:40:00,62.17,62.88,62.17,62.84,68505.0,57.3355,57.9903,57.3355,57.9534,68505.0
2021-12-27 09:45:00,62.86,63.08,62.86,63.07,111330.0,57.9719,58.1748,57.9719,58.1655,111330.0
2021-12-27 09:50:00,63.05,63.07,62.76,62.76,76385.0,58.1471,58.1655,57.8796,57.8796,76385.0
2021-12-27 09:55:00,62.76,62.78,62.6,62.68,51716.0,57.8796,57.8981,57.7321,57.8059,51716.0
2021-12-27 10:00:00,62.69,62.92,62.6,62.9,68798.0,57.8151,58.0272,57.7321,58.0088,68798.0
2021-12-27 10:05:00,62.92,63.15,62.91,63.14,57383.0,58.0272,58.2393,58.018,58.2301,57383.0
2021-12-27 10:10:00,63.14,63.14,62.94,63.1,52352.0,58.2301,58.2301,58.0456,58.1932,52352.0
2021-12-27 10:15:00,63.09,63.18,63.03,63.15,53350.0,58.184,58.267,58.1286,58.2393,53350.0
2021-12-27 10:20:00,63.16,63.28,63.16,63.28,40872.0,58.2485,58.3592,58.2485,58.3592,40872.0
2021-12-27 10:25:00,63.27,63.29,63.17,63.26,48688.0,58.35,58.3684,58.2578,58.3408,48688.0
2021-12-27 10:30:00,63.25,63.38,63.25,63.37,40638.0,58.3315,58.4514,58.3315,58.4422,40638.0
2021-12-27 10:35:00,63.36,63.39,63.22,63.35,35996.0,58.433,58.4607,58.3039,58.4238,35996.0
2021-12-27 10:40:00,63.35,63.48,63.34,63.4,32490.0,58.4238,58.5437,58.4145,58.4699,32490.0
2021-12-27 10:45:00,63.41,63.46,63.38,63.43,35976.0,58.4791,58.5252,58.4514,58.4975,35976.0
2021-12-27 10:50:00,63.44,63.58,63.44,63.52,58342.0,58.5068,58.6359,58.5068,58.5805,58342.0
2021-12-27 10:55:00,63.52,63.6,63.49,63.58,38967.0,58.5805,58.6543,58.5529,58.6359,38967.0
2021-12-27 11:00:00,63.57,63.63,63.52,63.57,29471.0,58.6267,58.682,58.5805,58.6267,29471.0
2021-12-27 11:05:00,63.57,63.58,63.51,63.53,24110.0,58.6267,58.6359,58.5713,58.5898,24110.0
2021-12-27 11:10:00,63.53,63.57,63.5,63.54,37346.0,58.5898,58.6267,58.5621,58.599,37346.0
2021-12-27 11:15:00,63.54,63.57,63.43,63.5,50666.0,58.599,58.6267,58.4975,58.5621,50666.0
2021-12-27 11:20:00,63.51,63.56,63.46,63.53,25027.0,58.5713,58.6174,58.5252,58.5898,25027.0
2021-12-27 11:25:00,63.54,63.6,63.51,63.58,27571.0,58.599,58.6543,58.5713,58.6359,27571.0
2021-12-27 11:30:00,63.58,63.58,63.43,63.47,42761.0,58.6359,58.6359,58.4975,58.5344,42761.0
2021-12-27 11:35:00,63.47,63.51,63.45,63.5,35558.0,58.5344,58.5713,58.516,58.5621,35558.0
2021-12-27 11:40:00,63.5,63.62,63.47,63.61,30951.0,58.5621,58.6728,58.5344,58.6635,30951.0
2021-12-27 11:45:00,63.61,63.63,63.55,63.61,50141.0,58.6635,58.682,58.6082,58.6635,50141.0
2021-12-27 11:50:00,63.62,63.71,63.59,63.69,36604.0,58.6728,58.7558,58.6451,58.7373,36604.0
2021-12-27 11:55:00,63.69,63.7,63.62,63.68,24091.0,58.7373,58.7465,58.6728,58.7281,24091.0
2021-12-27 12:00:00,63.69,63.7,63.66,63.69,18351.0,58.7373,58.7465,58.7097,58.7373,18351.0
2021-12-27 12:05:00,63.69,63.74,63.67,63.73,25012.0,58.7373,58.7834,58.7189,58.7742,25012.0
2021-12-27 12:10:00,63.73,63.8,63.71,63.72,35548.0,58.7742,58.8388,58.7558,58.765,35548.0
2021-12-27 12:15:00,63.71,63.81,63.68,63.8,54019.0,58.7558,58.848,58.7281,58.8388,54019.0
2021-12-27 12:20:00,63.8,63.81,63.74,63.75,22931.0,58.8388,58.848,58.7834,58.7927,22931.0
2021-12-27 12:25:00,63.76,63.78,63.68,63.71,25938.0,58.8019,58.8203,58.7281,58.7558,25938.0
2021-12-27 12:30:00,63.7,63.75,63.7,63.74,17081.0,58.7465,58.7927,58.7465,58.7834,17081.0
2021-12-27 12:35:00,63.73,63.74,63.67,63.68,21516.0,58.7742,58.7834,58.7189,58.7281,21516.0
2021-12-27 12:40:00,63.67,63.72,63.65,63.65,31288.0,58.7189,58.765,58.7004,58.7004,31288.0
2021-12-27 12:45:00,63.63,63.7,63.63,63.69,23387.0,58.682,58.7465,58.682,58.7373,23387.0
2021-12-27 12:50:00,63.68,63.68,63.63,63.64,24527.0,58.7281,58.7281,58.682,58.6912,24527.0
2021-12-27 12:55:00,63.64,63.69,63.63,63.69,20918.0,58.6912,58.7373,58.682,58.7373,20918.0
2021-12-27 13:00:00,63.68,63.68,63.64,63.67,28353.0,58.7281,58.7281,58.6912,58.7189,28353.0
2021-12-27 13:05:00,63.67,63.73,63.66,63.71,16274.0,58.7189,58.7742,58.7097,58.7558,16274.0
2021-12-27 13:10:00,63.71,63.73,63.67,63.71,19158.0,58.7558,58.7742,58.7189,58.7558,19158.0
2021-12-27 13:15:00,63.7,63.7,63.64,63.67,17800.0,58.7465,58.7465,58.6912,58.7189,17800.0
2021-12-27 13:20:00,63.66,63.66,63.58,63.59,38638.0,58.7097,58.7097,58.6359,58.6451,38638.0
2021-12-27 13:25:00,63.58,63.68,63.57,63.64,56751.0,58.6359,58.7281,58.6267,58.6912,56751.0
2021-12-27 13:30:00,63.64,63.65,63.59,63.62,13932.0,58.6912,58.7004,58.6451,58.6728,13932.0
2021-12-27 13:35:00,63.61,63.69,63.6,63.69,20319.0,58.6635,58.7373,58.6543,58.7373,20319.0
2021-12-27 13:40:00,63.69,63.69,63.63,63.64,14453.0,58.7373,58.7373,58.682,58.6912,14453.0
2021-12-27 13:45:00,63.64,63.69,63.61,63.68,20611.0,58.6912,58.7373,58.6635,58.7281,20611.0
2021-12-27 13:50:00,63.68,63.73,63.68,63.72,25845.0,58.7281,58.7742,58.7281,58.765,25845.0
2021-12-27 13:55:00,63.73,63.78,63.73,63.78,23389.0,58.7742,58.8203,58.7742,58.8203,23389.0
2021-12-27 14:00:00,63.78,63.84,63.77,63.84,16811.0,58.8203,58.8757,58.8111,58.8757,16811.0
2021-12-27 14:05:00,63.83,63.86,63.82,63.83,17007.0,58.8664,58.8941,58.8572,58.8664,17007.0
2021-12-27 14:10:00,63.84,63.87,63.83,63.86,21985.0,58.8757,58.9033,58.8664,58.8941,21985.0
2021-12-27 14:15:00,63.86,63.87,63.81,63.86,17106.0,58.8941,58.9033,58.848,58.8941,17106.0
2021-12-27 14:20:00,63.86,63.9,63.84,63.87,19776.0,58.8941,58.931,58.8757,58.9033,19776.0
2021-12-27 14:25:00,63.88,63.9,63.83,63.84,28433.0,58.9125,58.931,58.8664,58.8757,28433.0
2021-12-27 14:30:00,63.83,63.92,63.81,63.81,25461.0,58.8664,58.9494,58.848,58.848,25461.0
2021-12-27 14:35:00,63.81,63.82,63.76,63.79,29663.0,58.848,58.8572,58.8019,58.8295,29663.0
2021-12-27 14:40:00,63.79,63.83,63.78,63.8,15419.0,58.8295,58.8664,58.8203,58.8388,15419.0
2021-12-27 14:45:00,63.8,63.82,63.75,63.79,17942.0,58.8388,58.8572,58.7927,58.8295,17942.0
2021-12-27 14:50:00,63.8,63.84,63.8,63.81,25357.0,58.8388,58.8757,58.8388,58.848,25357.0
2021-12-27 14:55:00,63.81,63.88,63.8,63.87,32556.0,58.848,58.9125,58.8388,58.9033,32556.0
2021-12-27 15:00:00,63.86,63.89,63.81,63.85,31664.0,58.8941,58.9218,58.848,58.8849,31664.0
2021-12-27 15:05:00,63.85,63.88,63.83,63.87,19104.0,58.8849,58.9125,58.8664,58.9033,19104.0
2021-12-27 15:10:00,63.86,63.88,63.84,63.84,11141.0,58.8941,58.9125,58.8757,58.8757,11141.0
2021-12-27 15:15:00,63.84,63.87,63.81,63.84,25605.0,58.8757,58.9033,58.848,58.8757,25605.0
2021-12-27 15:20:00,63.84,63.84,63.77,63.81,21972.0,58.8757,58.8757,58.8111,58.848,21972.0
2021-12-27 15:25:00,63.81,63.86,63.8,63.81,22162.0,58.848,58.8941,58.8388,58.848,22162.0
2021-12-27 15:30:00,63.82,63.85,63.77,63.77,42986.0,58.8572,58.8849,58.8111,58.8111,42986.0
2021-12-27 15:35:00,63.77,63.79,63.72,63.75,46634.0,58.8111,58.8295,58.765,58.7927,46634.0
2021-12-27 15:40:00,63.76,63.9,63.76,63.88,40186.0,58.8019,58.931,58.8019,58.9125,40186.0
2021-12-27 15:45:00,63.89,63.98,63.88,63.98,63057.0,58.9218,59.0048,58.9125,59.0048,63057.0
2021-12-27 15:50:00,63.99,64.01,63.92,63.95,96790.0,59.014,59.0324,58.9494,58.9771,96790.0
2021-12-27 15:55:00,63.95,64.09,63.95,64.09,233852.0,58.9771,59.1062,58.9771,59.1062,233852.0
2021-12-28 09:30:00,64.11,64.85,64.11,64.82,98211.0,59.1247,59.8071,59.1247,59.7795,98211.0
2021-12-28 09:35:00,64.81,65.15,64.81,65.04,113847.0,59.7702,60.0838,59.7702,59.9823,113847.0
2021-12-28 09:40:00,65.03,65.17,65.01,65.09,60119.0,59.9731,60.1022,59.9547,60.0285,60119.0
2021-12-28 09:45:00,65.07,65.12,64.57,64.58,76344.0,60.01,60.0561,59.5489,59.5581,76344.0
2021-12-28 09:50:00,64.59,64.82,64.56,64.8,72385.0,59.5673,59.7795,59.5397,59.761,72385.0
2021-12-28 09:55:00,64.78,64.97,64.72,64.78,44098.0,59.7426,59.9178,59.6872,59.7426,44098.0
2021-12-28 10:00:00,64.78,65.02,64.78,65.0,75666.0,59.7426,59.9639,59.7426,59.9455,75666.0
2021-12-28 10:05:00,64.99,64.99,64.65,64.68,60034.0,59.9362,59.9362,59.6227,59.6503,60034.0
2021-12-28 10:10:00,64.69,64.78,64.65,64.65,52493.0,59.6596,59.7426,59.6227,59.6227,52493.0
2021-12-28 10:15:00,64.64,64.77,64.54,64.69,47472.0,59.6135,59.7333,59.5212,59.6596,47472.0
2021-12-28 10:20:00,64.73,64.82,64.69,64.8,37762.0,59.6965,59.7795,59.6596,59.761,37762.0
2021-12-28 10:25:00,64.81,64.82,64.69,64.71,36790.0,59.7702,59.7795,59.6596,59.678,36790.0
2021-12-28 10:30:00,64.71,64.78,64.67,64.71,33792.0,59.678,59.7426,59.6411,59.678,33792.0
2021-12-28 10:35:00,64.71,64.71,64.53,64.59,38697.0,59.678,59.678,59.512,59.5673,38697.0
2021-12-28 10:40:00,64.6,64.66,64.54,64.58,29970.0,59.5766,59.6319,59.5212,59.5581,29970.0
2021-12-28 10:45:00,64.58,64.63,64.51,64.55,25214.0,59.5581,59.6042,59.4936,59.5304,25214.0
2021-12-28 10:50:00,64.55,64.55,64.44,64.46,30646.0,59.5304,59.5304,59.429,59.4474,30646.0
2021-12-28 10:55:00,64.45,64.5,64.41,64.41,38386.0,59.4382,59.4843,59.4013,59.4013,38386.0
2021-12-28 11:00:00,64.41,64.41,64.33,64.38,28226.0,59.4013,59.4013,59.3276,59.3737,28226.0
2021-12-28 11:05:00,64.38,64.38,64.26,64.31,32156.0,59.3737,59.3737,59.263,59.3091,32156.0
2021-12-28 11:10:00,64.31,64.37,64.29,64.32,22822.0,59.3091,59.3644,59.2907,59.3183,22822.0
2021-12-28 11:15:00,64.32,64.33,64.24,64.3,29702.0,59.3183,59.3276,59.2446,59.2999,29702.0
2021-12-28 11:20:00,64.29,64.42,64.27,64.39,25818.0,59.2907,59.4106,59.2722,59.3829,25818.0
2021-12-28 11:25:00,64.38,64.48,64.32,64.47,18863.0,59.3737,59.4659,59.3183,59.4567,18863.0
2021-12-28 11:30:00,64.48,64.55,64.43,64.54,30966.0,59.4659,59.5304,59.4198,59.5212,30966.0
2021-12-28 11:35:00,64.53,64.53,64.47,64.49,22094.0,59.512,59.512,59.4567,59.4751,22094.0
2021-12-28 11:40:00,64.51,64.54,64.47,64.53,16021.0,59.4936,59.5212,59.4567,59.512,16021.0
2021-12-28 11:45:00,64.53,64.54,64.47,64.53,16333.0,59.512,59.5212,59.4567,59.512,16333.0
2021-12-28 11:50:00,64.53,64.6,64.52,64.56,17701.0,59.512,59.5766,59.5028,59.5397,17701.0
2021-12-28 11:55:00,64.56,64.58,64.52,64.56,20894.0,59.5397,59.5581,59.5028,59.5397,20894.0
2021-12-28 12:00:00,64.57,64.62,64.49,64.53,53757.0,59.5489,59.595,59.4751,59.512,53757.0
2021-12-28 12:05:00,64.54,64.56,64.49,64.49,15839.0,59.5212,59.5397,59.4751,59.4751,15839.0
2021-12-28 12:10:00,64.48,64.49,64.45,64.47,16514.0,59.4659,59.4751,59.4382,59.4567,16514.0
2021-12-28 12:15:00,64.47,64.5,64.41,64.44,20424.0,59.4567,59.4843,59.4013,59.429,20424.0
2021-12-28 12:20:00,64.44,64.49,64.39,64.46,13522.0,59.429,59.4751,59.3829,59.4474,13522.0
2021-12-28 12:25:00,64.45,64.46,64.31,64.32,32182.0,59.4382,59.4474,59.3091,59.3183,32182.0
2021-12-28 12:30:00,64.31,64.33,64.25,64.26,23533.0,59.3091,59.3276,59.2538,59.263,23533.0
2021-12-28 12:35:00,64.26,64.32,64.25,64.3,18145.0,59.263,59.3183,59.2538,59.2999,18145.0
2021-12-28 12:40:00,64.29,64.31,64.25,64.29,15309.0,59.2907,59.3091,59.2538,59.2907,15309.0
2021-12-28 12:45:00,64.31,64.31,64.25,64.29,13166.0,59.3091,59.3091,59.2538,59.2907,13166.0
2021-12-28 12:50:00,64.29,64.33,64.28,64.31,17306.0,59.2907,59.3276,59.2814,59.3091,17306.0
2021-12-28 12:55:00,64.31,64.35,64.31,64.34,19450.0,59.3091,59.346,59.3091,59.3368,19450.0
2021-12-28 13:00:00,64.34,64.38,64.31,64.35,18329.0,59.3368,59.3737,59.3091,59.346,18329.0
2021-12-28 13:05:00,64.37,64.39,64.36,64.37,11013.0,59.3644,59.3829,59.3552,59.3644,11013.0
2021-12-28 13:10:00,64.36,64.44,64.3,64.31,38466.0,59.3552,59.429,59.2999,59.3091,38466.0
2021-12-28 13:15:00,64.32,64.38,64.27,64.28,20982.0,59.3183,59.3737,59.2722,59.2814,20982.0
2021-12-28 13:20:00,64.29,64.31,64.24,64.26,27987.0,59.2907,59.3091,59.2446,59.263,27987.0
2021-12-28 13:25:00,64.27,64.3,64.24,64.3,27218.0,59.2722,59.2999,59.2446,59.2999,27218.0
2021-12-28 13:30:00,64.29,64.34,64.28,64.31,36249.0,59.2907,59.3368,59.2814,59.3091,36249.0
2021-12-28 13:35:00,64.31,64.37,64.3,64.31,34433.0,59.3091,59.3644,59.2999,59.3091,34433.0
2021-12-28 13:40:00,64.32,64.44,64.31,64.44,17736.0,59.3183,59.429,59.3091,59.429,17736.0
2021-12-28 13:45:00,64.45,64.46,64.4,64.44,15098.0,59.4382,59.4474,59.3921,59.429,15098.0
2021-12-28 13:50:00,64.44,64.45,64.42,64.45,24253.0,59.429,59.4382,59.4106,59.4382,24253.0
2021-12-28 13:55:00,64.45,64.55,64.43,64.54,29306.0,59.4382,59.5304,59.4198,59.5212,29306.0
2021-12-28 14:00:00,64.54,64.56,64.44,64.51,38441.0,59.5212,59.5397,59.429,59.4936,38441.0
2021-12-28 14:05:00,64.51,64.54,64.5,64.51,18575.0,59.4936,59.5212,59.4843,59.4936,18575.0
2021-12-28 14:10:00,64.51,64.54,64.49,64.49,35793.0,59.4936,59.5212,59.4751,59.4751,35793.0
2021-12-28 14:15:00,64.49,64.6,64.48,64.55,27968.0,59.4751,59.5766,59.4659,59.5304,27968.0
2021-12-28 14:20:00,64.55,64.58,64.47,64.48,18095.0,59.5304,59.5581,59.4567,59.4659,18095.0
2021-12-28 14:25:00,64.49,64.51,64.44,64.47,24733.0,59.4751,59.4936,59.429,59.4567,24733.0
2021-12-28 14:30:00,64.48,64.5,64.44,64.46,20957.0,59.4659,59.4843,59.429,59.4474,20957.0
2021-12-28 14:35:00,64.46,64.51,64.42,64.47,21125.0,59.4474,59.4936,59.4106,59.4567,21125.0
2021-12-28 14:40:00,64.45,64.51,64.44,64.51,24911.0,59.4382,59.4936,59.429,59.4936,24911.0
2021-12-28 14:45:00,64.5,64.5,64.44,64.48,21565.0,59.4843,59.4843,59.429,59.4659,21565.0
2021-12-28 14:50:00,64.47,64.52,64.42,64.51,23353.0,59.4567,59.5028,59.4106,59.4936,23353.0
2021-12-28 14:55:00,64.51,64.52,64.45,64.45,66075.0,59.4936,59.5028,59.4382,59.4382,66075.0
2021-12-28 15:00:00,64.46,64.5,64.43,64.45,70650.0,59.4474,59.4843,59.4198,59.4382,70650.0
2021-12-28 15:05:00,64.45,64.45,64.35,64.36,180000.0,59.4382,59.4382,59.346,59.3552,180000.0
2021-12-28 15:10:00,64.36,64.43,64.35,64.39,256201.0,59.3552,59.4198,59.346,59.3829,256201.0
2021-12-28 15:15:00,64.39,64.44,64.38,64.39,48206.0,59.3829,59.429,59.3737,59.3829,48206.0
2021-12-28 15:20:00,64.39,64.52,64.36,64.48,68065.0,59.3829,59.5028,59.3552,59.4659,68065.0
2021-12-28 15:25:00,64.49,64.51,64.44,64.5,33131.0,59.4751,59.4936,59.429,59.4843,33131.0
2021-12-28 15:30:00,64.49,64.56,64.46,64.52,71197.0,59.4751,59.5397,59.4474,59.5028,71197.0
2021-12-28 15:35:00,64.53,64.58,64.5,64.52,46462.0,59.512,59.5581,59.4843,59.5028,46462.0
2021-12-28 15:40:00,64.52,64.58,64.5,64.5,55209.0,59.5028,59.5581,59.4843,59.4843,55209.0
2021-12-28 15:45:00,64.51,64.62,64.51,64.53,65906.0,59.4936,59.595,59.4936,59.512,65906.0
2021-12-28 15:50:00,64.53,64.53,64.35,64.37,76846.0,59.512,59.512,59.346,59.3644,76846.0
2021-12-28 15:55:00,64.37,64.38,64.31,64.38,152856.0,59.3644,59.3737,59.3091,59.3737,152856.0
2021-12-29 09:30:00,64.49,64.49,63.81,64.14,103712.0,59.4751,59.4751,58.848,59.1523,103712.0
2021-12-29 09:35:00,64.13,64.33,63.86,64.02,71222.0,59.1431,59.3276,58.8941,59.0417,71222.0
2021-12-29 09:40:00,64.02,64.09,63.85,63.86,93943.0,59.0417,59.1062,58.8849,58.8941,93943.0
2021-12-29 09:45:00,63.91,64.0,63.74,63.79,79536.0,58.9402,59.0232,58.7834,58.8295,79536.0
2021-12-29 09:50:00,63.79,64.09,63.7,64.07,116671.0,58.8295,59.1062,58.7465,59.0878,116671.0
2021-12-29 09:55:00,64.06,64.32,64.05,64.19,76517.0,59.0786,59.3183,59.0693,59.1984,76517.0
2021-12-29 10:00:00,64.23,64.25,64.11,64.14,85783.0,59.2353,59.2538,59.1247,59.1523,85783.0
2021-12-29 10:05:00,64.13,64.27,63.97,64.21,51321.0,59.1431,59.2722,58.9956,59.2169,51321.0
2021-12-29 10:10:00,64.21,64.33,64.12,64.33,93239.0,59.2169,59.3276,59.1339,59.3276,93239.0
2021-12-29 10:15:00,64.31,64.32,64.11,64.22,66385.0,59.3091,59.3183,59.1247,59.2261,66385.0
2021-12-29 10:20:00,64.19,64.42,64.18,64.4,43282.0,59.1984,59.4106,59.1892,59.3921,43282.0
2021-12-29 10:25:00,64.39,64.41,64.15,64.15,56322.0,59.3829,59.4013,59.1616,59.1616,56322.0
2021-12-29 10:30:00,64.16,64.32,64.16,64.31,61469.0,59.1708,59.3183,59.1708,59.3091,61469.0
2021-12-29 10:35:00,64.3,64.34,64.22,64.31,91061.0,59.2999,59.3368,59.2261,59.3091,91061.0
2021-12-29 10:40:00,64.31,64.48,64.27,64.46,27716.0,59.3091,59.4659,59.2722,59.4474,27716.0
2021-12-29 10:45:00,64.46,64.62,64.45,64.6,36197.0,59.4474,59.595,59.4382,59.5766,36197.0
2021-12-29 10:50:00,64.61,64.61,64.45,64.48,45831.0,59.5858,59.5858,59.4382,59.4659,45831.0
2021-12-29 10:55:00,64.48,64.52,64.42,64.49,42043.0,59.4659,59.5028,59.4106,59.4751,42043.0
2021-12-29 11:00:00,64.48,64.48,64.34,64.39,61393.0,59.4659,59.4659,59.3368,59.3829,61393.0
2021-12-29 11:05:00,64.39,64.41,64.33,64.33,64407.0,59.3829,59.4013,59.3276,59.3276,64407.0
2021-12-29 11:10:00,64.33,64.33,64.18,64.23,51742.0,59.3276,59.3276,59.1892,59.2353,51742.0
2021-12-29 11:15:00,64.23,64.27,64.2,64.2,42328.0,59.2353,59.2722,59.2077,59.2077,42328.0
2021-12-29 11:20:00,64.2,64.23,64.15,64.2,28689.0,59.2077,59.2353,59.1616,59.2077,28689.0
2021-12-29 11:25:00,64.2,64.22,64.01,64.02,38776.0,59.2077,59.2261,59.0324,59.0417,38776.0
2021-12-29 11:30:00,64.02,64.04,63.95,63.98,48786.0,59.0417,59.0601,58.9771,59.0048,48786.0
2021-12-29 11:35:00,64.0,64.06,63.98,64.02,23364.0,59.0232,59.0786,59.0048,59.0417,23364.0
2021-12-29 11:40:00,64.03,64.08,64.02,64.05,61792.0,59.0509,59.097,59.0417,59.0693,61792.0
2021-12-29 11:45:00,64.06,64.1,64.03,64.07,27468.0,59.0786,59.1154,59.0509,59.0878,27468.0
2021-12-29 11:50:00,64.05,64.1,63.96,63.97,18383.0,59.0693,59.1154,58.9863,58.9956,18383.0
2021-12-29 11:55:00,63.97,64.08,63.97,64.04,24431.0,58.9956,59.097,58.9956,59.0601,24431.0
2021-12-29 12:00:00,64.05,64.11,64.03,64.1,32006.0,59.0693,59.1247,59.0509,59.1154,32006.0
2021-12-29 12:05:00,64.1,64.1,64.0,64.01,25985.0,59.1154,59.1154,59.0232,59.0324,25985.0
2021-12-29 12:10:00,64.01,64.02,63.91,63.96,42610.0,59.0324,59.0417,58.9402,58.9863,42610.0
2021-12-29 12:15:00,63.97,63.97,63.9,63.93,34234.0,58.9956,58.9956,58.931,58.9587,34234.0
2021-12-29 12:20:00,63.93,63.95,63.91,63.93,30590.0,58.9587,58.9771,58.9402,58.9587,30590.0
2021-12-29 12:25:00,63.94,64.03,63.93,64.01,40548.0,58.9679,59.0509,58.9587,59.0324,40548.0
2021-12-29 12:30:00,64.01,64.12,64.0,64.12,24474.0,59.0324,59.1339,59.0232,59.1339,24474.0
2021-12-29 12:35:00,64.13,64.18,64.09,64.18,34554.0,59.1431,59.1892,59.1062,59.1892,34554.0
2021-12-29 12:40:00,64.17,64.21,64.15,64.17,20473.0,59.18,59.2169,59.1616,59.18,20473.0
2021-12-29 12:45:00,64.16,64.2,64.13,64.18,29091.0,59.1708,59.2077,59.1431,59.1892,29091.0
2021-12-29 12:50:00,64.19,64.19,64.15,64.18,11370.0,59.1984,59.1984,59.1616,59.1892,11370.0
2021-12-29 12:55:00,64.19,64.22,64.18,64.2,19485.0,59.1984,59.2261,59.1892,59.2077,19485.0
2021-12-29 13:00:00,64.19,64.27,64.18,64.21,43856.0,59.1984,59.2722,59.1892,59.2169,43856.0
2021-12-29 13:05:00,64.2,64.26,64.19,64.25,48845.0,59.2077,59.263,59.1984,59.2538,48845.0
2021-12-29 13:10:00,64.24,64.3,64.23,64.28,31629.0,59.2446,59.2999,59.2353,59.2814,31629.0
2021-12-29 13:15:00,64.28,64.28,64.19,64.24,26878.0,59.2814,59.2814,59.1984,59.2446,26878.0
2021-12-29 13:20:00,64.23,64.23,64.14,64.17,14367.0,59.2353,59.2353,59.1523,59.18,14367.0
2021-12-29 13:25:00,64.17,64.19,64.12,64.14,66476.0,59.18,59.1984,59.1339,59.1523,66476.0
2021-12-29 13:30:00,64.14,64.19,64.13,64.13,38562.0,59.1523,59.1984,59.1431,59.1431,38562.0
2021-12-29 13:35:00,64.13,64.14,64.07,64.08,25504.0,59.1431,59.1523,59.0878,59.097,25504.0
2021-12-29 13:40:00,64.08,64.13,64.05,64.08,47076.0,59.097,59.1431,59.0693,59.097,47076.0
2021-12-29 13:45:00,64.08,64.11,64.02,64.03,43238.0,59.097,59.1247,59.0417,59.0509,43238.0
2021-12-29 13:50:00,64.02,64.07,63.98,64.05,43695.0,59.0417,59.0878,59.0048,59.0693,43695.0
2021-12-29 13:55:00,64.04,64.07,64.02,64.03,68122.0,59.0601,59.0878,59.0417,59.0509,68122.0
2021-12-29 14:00:00,64.04,64.06,63.98,64.01,44587.0,59.0601,59.0786,59.0048,59.0324,44587.0
2021-12-29 14:05:00,64.02,64.08,64.01,64.07,20274.0,59.0417,59.097,59.0324,59.0878,20274.0
2021-12-29 14:10:00,64.07,64.11,64.05,64.11,35433.0,59.0878,59.1247,59.0693,59.1247,35433.0
2021-12-29 14:15:00,64.11,64.11,64.0,64.0,26339.0,59.1247,59.1247,59.0232,59.0232,26339.0
2021-12-29 14:20:00,64.01,64.02,63.94,63.97,30704.0,59.0324,59.0417,58.9679,58.9956,30704.0
2021-12-29 14:25:00,63.98,64.02,63.95,63.98,34736.0,59.0048,59.0417,58.9771,59.0048,34736.0
2021-12-29 14:30:00,63.99,63.99,63.88,63.9,46484.0,59.014,59.014,58.9125,58.931,46484.0
2021-12-29 14:35:00,63.91,63.94,63.88,63.94,34360.0,58.9402,58.9679,58.9125,58.9679,34360.0
2021-12-29 14:40:00,63.94,63.98,63.91,63.95,21256.0,58.9679,59.0048,58.9402,58.9771,21256.0
2021-12-29 14:45:00,63.95,63.97,63.92,63.93,30764.0,58.9771,58.9956,58.9494,58.9587,30764.0
2021-12-29 14:50:00,63.94,63.96,63.92,63.95,22408.0,58.9679,58.9863,58.9494,58.9771,22408.0
2021-12-29 14:55:00,63.95,63.97,63.91,63.97,51358.0,58.9771,58.9956,58.9402,58.9956,51358.0
2021-12-29 15:00:00,63.97,63.98,63.9,63.96,25366.0,58.9956,59.0048,58.931,58.9863,25366.0
2021-12-29 15:05:00,63.95,64.0,63.91,64.0,23230.0,58.9771,59.0232,58.9402,59.0232,23230.0
2021-12-29 15:10:00,63.99,63.99,63.95,63.96,31329.0,59.014,59.014,58.9771,58.9863,31329.0
2021-12-29 15:15:00,63.97,64.07,63.97,64.02,44471.0,58.9956,59.0878,58.9956,59.0417,44471.0
2021-12-29 15:20:00,64.01,64.03,63.96,64.01,38046.0,59.0324,59.0509,58.9863,59.0324,38046.0
2021-12-29 15:25:00,64.01,64.06,63.99,64.03,35142.0,59.0324,59.0786,59.014,59.0509,35142.0
2021-12-29 15:30:00,64.05,64.06,63.96,64.0,50691.0,59.0693,59.0786,58.9863,59.0232,50691.0
2021-12-29 15:35:00,64.0,64.03,63.97,63.99,60528.0,59.0232,59.0509,58.9956,59.014,60528.0
2021-12-29 15:40:00,63.98,64.02,63.96,64.01,57831.0,59.0048,59.0417,58.9863,59.0324,57831.0
2021-12-29 15:45:00,64.01,64.14,64.0,64.09,70483.0,59.0324,59.1523,59.0232,59.1062,70483.0
2021-12-29 15:50:00,64.11,64.12,64.02,64.05,75881.0,59.1247,59.1339,59.0417,59.0693,75881.0
2021-12-29 15:55:00,64.03,64.03,63.9,63.95,210091.0,59.0509,59.0509,58.931,58.9771,210091.0
2021-12-30 09:30:00,64.26,64.55,64.03,64.51,67091.0,59.263,59.5304,59.0509,59.4936,67091.0
2021-12-30 09:35:00,64.55,64.67,64.52,64.53,69446.0,59.5304,59.6411,59.5028,59.512,69446.0
2021-12-30 09:40:00,64.53,64.59,64.18,64.18,79991.0,59.512,59.5673,59.1892,59.1892,79991.0
2021-12-30 09:45:00,64.18,64.57,64.17,64.57,64018.0,59.1892,59.5489,59.18,59.5489,64018.0
2021-12-30 09:50:00,64.57,64.66,64.4,64.46,77189.0,59.5489,59.6319,59.3921,59.4474,77189.0
2021-12-30 09:55:00,64.46,64.49,64.37,64.37,55053.0,59.4474,59.4751,59.3644,59.3644,55053.0
2021-12-30 10:00:00,64.38,64.45,64.24,64.24,62885.0,59.3737,59.4382,59.2446,59.2446,62885.0
2021-12-30 10:05:00,64.28,64.51,64.23,64.41,64922.0,59.2814,59.4936,59.2353,59.4013,64922.0
2021-12-30 10:10:00,64.39,64.46,64.33,64.39,32060.0,59.3829,59.4474,59.3276,59.3829,32060.0
2021-12-30 10:15:00,64.38,64.4,64.28,64.32,71258.0,59.3737,59.3921,59.2814,59.3183,71258.0
2021-12-30 10:20:00,64.32,64.32,64.07,64.11,69669.0,59.3183,59.3183,59.0878,59.1247,69669.0
2021-12-30 10:25:00,64.12,64.2,64.03,64.1,54791.0,59.1339,59.2077,59.0509,59.1154,54791.0
2021-12-30 10:30:00,64.1,64.18,64.07,64.07,57286.0,59.1154,59.1892,59.0878,59.0878,57286.0
2021-12-30 10:35:00,64.07,64.07,63.97,63.98,41727.0,59.0878,59.0878,58.9956,59.0048,41727.0
2021-12-30 10:40:00,63.98,64.07,63.98,64.02,41376.0,59.0048,59.0878,59.0048,59.0417,41376.0
2021-12-30 10:45:00,64.02,64.04,63.93,63.93,23599.0,59.0417,59.0601,58.9587,58.9587,23599.0
2021-12-30 10:50:00,63.92,63.95,63.86,63.89,28870.0,58.9494,58.9771,58.8941,58.9218,28870.0
2021-12-30 10:55:00,63.9,64.0,63.87,64.0,29836.0,58.931,59.0232,58.9033,59.0232,29836.0
2021-12-30 11:00:00,63.97,64.04,63.9,64.03,23435.0,58.9956,59.0601,58.931,59.0509,23435.0
2021-12-30 11:05:00,64.02,64.02,63.93,64.01,26715.0,59.0417,59.0417,58.9587,59.0324,26715.0
2021-12-30 11:10:00,64.0,64.03,63.94,64.0,20921.0,59.0232,59.0509,58.9679,59.0232,20921.0
2021-12-30 11:15:00,64.0,64.02,63.93,63.94,20383.0,59.0232,59.0417,58.9587,58.9679,20383.0
2021-12-30 11:20:00,63.94,63.95,63.87,63.87,15848.0,58.9679,58.9771,58.9033,58.9033,15848.0
2021-12-30 11:25:00,63.87,63.95,63.86,63.91,22751.0,58.9033,58.9771,58.8941,58.9402,22751.0
2021-12-30 11:30:00,63.91,64.02,63.9,63.99,30018.0,58.9402,59.0417,58.931,59.014,30018.0
2021-12-30 11:35:00,63.98,64.0,63.95,63.98,28103.0,59.0048,59.0232,58.9771,59.0048,28103.0
2021-12-30 11:40:00,63.98,63.99,63.88,63.92,27666.0,59.0048,59.014,58.9125,58.9494,27666.0
2021-12-30 11:45:00,63.93,63.98,63.9,63.9,28516.0,58.9587,59.0048,58.931,58.931,28516.0
2021-12-30 11:50:00,63.89,63.94,63.83,63.87,33800.0,58.9218,58.9679,58.8664,58.9033,33800.0
2021-12-30 11:55:00,63.88,63.91,63.86,63.89,35953.0,58.9125,58.9402,58.8941,58.9218,35953.0
2021-12-30 12:00:00,63.88,63.9,63.86,63.89,18155.0,58.9125,58.931,58.8941,58.9218,18155.0
2021-12-30 12:05:00,63.88,63.9,63.86,63.87,21201.0,58.9125,58.931,58.8941,58.9033,21201.0
2021-12-30 12:10:00,63.88,63.88,63.75,63.77,30746.0,58.9125,58.9125,58.7927,58.8111,30746.0
2021-12-30 12:15:00,63.77,63.79,63.71,63.72,46642.0,58.8111,58.8295,58.7558,58.765,46642.0
2021-12-30 12:20:00,63.71,63.77,63.69,63.75,39508.0,58.7558,58.8111,58.7373,58.7927,39508.0
2021-12-30 12:25:00,63.76,63.76,63.7,63.75,29987.0,58.8019,58.8019,58.7465,58.7927,29987.0
2021-12-30 12:30:00,63.76,63.76,63.62,63.63,18375.0,58.8019,58.8019,58.6728,58.682,18375.0
2021-12-30 12:35:00,63.62,63.66,63.61,63.64,23430.0,58.6728,58.7097,58.6635,58.6912,23430.0
2021-12-30 12:40:00,63.64,63.66,63.6,63.63,38523.0,58.6912,58.7097,58.6543,58.682,38523.0
2021-12-30 12:45:00,63.63,63.73,63.62,63.73,43439.0,58.682,58.7742,58.6728,58.7742,43439.0
2021-12-30 12:50:00,63.72,63.73,63.66,63.72,30722.0,58.765,58.7742,58.7097,58.765,30722.0
2021-12-30 12:55:00,63.72,63.78,63.68,63.77,27820.0,58.765,58.8203,58.7281,58.8111,27820.0
2021-12-30 13:00:00,63.78,63.83,63.74,63.82,16465.0,58.8203,58.8664,58.7834,58.8572,16465.0
2021-12-30 13:05:00,63.82,63.86,63.78,63.81,31019.0,58.8572,58.8941,58.8203,58.848,31019.0
2021-12-30 13:10:00,63.81,63.81,63.71,63.72,12104.0,58.848,58.848,58.7558,58.765,12104.0
2021-12-30 13:15:00,63.71,63.75,63.68,63.7,22209.0,58.7558,58.7927,58.7281,58.7465,22209.0
2021-12-30 13:20:00,63.7,63.72,63.67,63.68,21558.0,58.7465,58.765,58.7189,58.7281,21558.0
2021-12-30 13:25:00,63.68,63.72,63.64,63.72,21494.0,58.7281,58.765,58.6912,58.765,21494.0
2021-12-30 13:30:00,63.72,63.78,63.71,63.74,27328.0,58.765,58.8203,58.7558,58.7834,27328.0
2021-12-30 13:35:00,63.74,63.75,63.72,63.74,16460.0,58.7834,58.7927,58.765,58.7834,16460.0
2021-12-30 13:40:00,63.74,63.77,63.71,63.75,16355.0,58.7834,58.8111,58.7558,58.7927,16355.0
2021-12-30 13:45:00,63.76,63.82,63.74,63.81,30051.0,58.8019,58.8572,58.7834,58.848,30051.0
2021-12-30 13:50:00,63.8,63.85,63.8,63.83,24748.0,58.8388,58.8849,58.8388,58.8664,24748.0
2021-12-30 13:55:00,63.82,63.86,63.78,63.83,44720.0,58.8572,58.8941,58.8203,58.8664,44720.0
2021-12-30 14:00:00,63.82,63.88,63.81,63.84,21419.0,58.8572,58.9125,58.848,58.8757,21419.0
2021-12-30 14:05:00,63.84,63.86,63.81,63.85,18532.0,58.8757,58.8941,58.848,58.8849,18532.0
2021-12-30 14:10:00,63.85,63.87,63.83,63.84,26298.0,58.8849,58.9033,58.8664,58.8757,26298.0
2021-12-30 14:15:00,63.85,63.93,63.85,63.92,20032.0,58.8849,58.9587,58.8849,58.9494,20032.0
2021-12-30 14:20:00,63.92,63.95,63.89,63.92,20983.0,58.9494,58.9771,58.9218,58.9494,20983.0
2021-12-30 14:25:00,63.93,63.94,63.9,63.9,22554.0,58.9587,58.9679,58.931,58.931,22554.0
2021-12-30 14:30:00,63.89,63.91,63.86,63.9,21456.0,58.9218,58.9402,58.8941,58.931,21456.0
2021-12-30 14:35:00,63.89,63.89,63.82,63.84,20701.0,58.9218,58.9218,58.8572,58.8757,20701.0
2021-12-30 14:40:00,63.85,63.88,63.79,63.79,17381.0,58.8849,58.9125,58.8295,58.8295,17381.0
2021-12-30 14:45:00,63.8,63.82,63.74,63.81,17320.0,58.8388,58.8572,58.7834,58.848,17320.0
2021-12-30 14:50:00,63.82,63.82,63.74,63.77,15723.0,58.8572,58.8572,58.7834,58.8111,15723.0
2021-12-30 14:55:00,63.77,63.8,63.77,63.78,14053.0,58.8111,58.8388,58.8111,58.8203,14053.0
2021-12-30 15:00:00,63.78,63.79,63.72,63.78,16283.0,58.8203,58.8295,58.765,58.8203,16283.0
2021-12-30 15:05:00,63.77,63.79,63.73,63.74,16846.0,58.8111,58.8295,58.7742,58.7834,16846.0
2021-12-30 15:10:00,63.75,63.77,63.72,63.74,21963.0,58.7927,58.8111,58.765,58.7834,21963.0
2021-12-30 15:15:00,63.73,63.77,63.71,63.73,21206.0,58.7742,58.8111,58.7558,58.7742,21206.0
2021-12-30 15:20:00,63.74,63.74,63.66,63.66,28833.0,58.7834,58.7834,58.7097,58.7097,28833.0
2021-12-30 15:25:00,63.66,63.73,63.65,63.72,30898.0,58.7097,58.7742,58.7004,58.765,30898.0
2021-12-30 15:30:00,63.72,63.75,63.63,63.68,48854.0,58.765,58.7927,58.682,58.7281,48854.0
2021-12-30 15:35:00,63.68,63.76,63.66,63.68,44387.0,58.7281,58.8019,58.7097,58.7281,44387.0
2021-12-30 15:40:00,63.67,63.71,63.64,63.71,41368.0,58.7189,58.7558,58.6912,58.7558,41368.0
2021-12-30 15:45:00,63.7,63.75,63.65,63.67,102771.0,58.7465,58.7927,58.7004,58.7189,102771.0
2021-12-30 15:50:00,63.62,63.66,63.52,63.56,110869.0,58.6728,58.7097,58.5805,58.6174,110869.0
2021-12-30 15:55:00,63.56,63.57,63.39,63.44,238621.0,58.6174,58.6267,58.4607,58.5068,238621.0
2021-12-31 09:30:00,63.29,63.88,63.28,63.86,75387.0,58.3684,58.9125,58.3592,58.8941,75387.0
2021-12-31 09:35:00,63.91,64.0,63.77,63.83,52778.0,58.9402,59.0232,58.8111,58.8664,52778.0
2021-12-31 09:40:00,63.82,63.89,63.48,63.49,103606.0,58.8572,58.9218,58.5437,58.5529,103606.0
2021-12-31 09:45:00,63.51,63.78,63.5,63.76,54691.0,58.5713,58.8203,58.5621,58.8019,54691.0
2021-12-31 09:50:00,63.75,64.05,63.71,64.01,51421.0,58.7927,59.0693,58.7558,59.0324,51421.0
2021-12-31 09:55:00,64.02,64.09,63.84,63.99,55371.0,59.0417,59.1062,58.8757,59.014,55371.0
2021-12-31 10:00:00,63.98,64.08,63.79,64.08,45536.0,59.0048,59.097,58.8295,59.097,45536.0
2021-12-31 10:05:00,64.07,64.2,64.07,64.14,33584.0,59.0878,59.2077,59.0878,59.1523,33584.0
2021-12-31 10:10:00,64.14,64.17,64.05,64.08,26111.0,59.1523,59.18,59.0693,59.097,26111.0
2021-12-31 10:15:00,64.07,64.07,63.94,63.98,24474.0,59.0878,59.0878,58.9679,59.0048,24474.0
2021-12-31 10:20:00,63.96,63.98,63.87,63.88,36013.0,58.9863,59.0048,58.9033,58.9125,36013.0
2021-12-31 10:25:00,63.86,63.89,63.76,63.83,47471.0,58.8941,58.9218,58.8019,58.8664,47471.0
2021-12-31 10:30:00,63.84,63.84,63.75,63.81,24739.0,58.8757,58.8757,58.7927,58.848,24739.0
2021-12-31 10:35:00,63.82,63.86,63.76,63.8,30432.0,58.8572,58.8941,58.8019,58.8388,30432.0
2021-12-31 10:40:00,63.79,63.79,63.69,63.76,23588.0,58.8295,58.8295,58.7373,58.8019,23588.0
2021-12-31 10:45:00,63.76,63.81,63.72,63.73,18648.0,58.8019,58.848,58.765,58.7742,18648.0
2021-12-31 10:50:00,63.73,63.77,63.66,63.76,21127.0,58.7742,58.8111,58.7097,58.8019,21127.0
2021-12-31 10:55:00,63.76,63.83,63.69,63.74,28008.0,58.8019,58.8664,58.7373,58.7834,28008.0
2021-12-31 11:00:00,63.76,63.8,63.69,63.71,26237.0,58.8019,58.8388,58.7373,58.7558,26237.0
2021-12-31 11:05:00,63.71,63.83,63.7,63.83,19409.0,58.7558,58.8664,58.7465,58.8664,19409.0
2021-12-31 11:10:00,63.83,63.89,63.8,63.85,23964.0,58.8664,58.9218,58.8388,58.8849,23964.0
2021-12-31 11:15:00,63.85,64.01,63.85,63.99,23943.0,58.8849,59.0324,58.8849,59.014,23943.0
2021-12-31 11:20:00,63.98,64.08,63.96,64.08,24306.0,59.0048,59.097,58.9863,59.097,24306.0
2021-12-31 11:25:00,64.08,64.11,64.04,64.05,30626.0,59.097,59.1247,59.0601,59.0693,30626.0
2021-12-31 11:30:00,64.05,64.08,64.02,64.04,26708.0,59.0693,59.097,59.0417,59.0601,26708.0
2021-12-31 11:35:00,64.04,64.09,63.99,64.03,19849.0,59.0601,59.1062,59.014,59.0509,19849.0
2021-12-31 11:40:00,64.02,64.04,63.94,63.95,21303.0,59.0417,59.0601,58.9679,58.9771,21303.0
2021-12-31 11:45:00,63.96,63.98,63.93,63.98,11058.0,58.9863,59.0048,58.9587,59.0048,11058.0
2021-12-31 11:50:00,63.97,64.03,63.96,64.02,25777.0,58.9956,59.0509,58.9863,59.0417,25777.0
2021-12-31 11:55:00,64.02,64.05,63.99,64.02,25800.0,59.0417,59.0693,59.014,59.0417,25800.0
2021-12-31 12:00:00,64.0,64.07,63.96,64.03,23741.0,59.0232,59.0878,58.9863,59.0509,23741.0
2021-12-31 12:05:00,64.02,64.05,64.01,64.02,11481.0,59.0417,59.0693,59.0324,59.0417,11481.0
2021-12-31 12:10:00,64.03,64.04,64.0,64.02,11289.0,59.0509,59.0601,59.0232,59.0417,11289.0
2021-12-31 12:15:00,64.02,64.02,63.95,63.96,15558.0,59.0417,59.0417,58.9771,58.9863,15558.0
2021-12-31 12:20:00,63.96,63.96,63.9,63.9,16104.0,58.9863,58.9863,58.931,58.931,16104.0
2021-12-31 12:25:00,63.89,63.92,63.88,63.88,14684.0,58.9218,58.9494,58.9125,58.9125,14684.0
2021-12-31 12:30:00,63.88,63.88,63.81,63.82,11674.0,58.9125,58.9125,58.848,58.8572,11674.0
2021-12-31 12:35:00,63.83,63.95,63.82,63.94,13108.0,58.8664,58.9771,58.8572,58.9679,13108.0
2021-12-31 12:40:00,63.94,63.98,63.94,63.96,11867.0,58.9679,59.0048,58.9679,58.9863,11867.0
2021-12-31 12:45:00,63.96,64.01,63.93,64.01,26886.0,58.9863,59.0324,58.9587,59.0324,26886.0
2021-12-31 12:50:00,64.01,64.07,64.01,64.04,22920.0,59.0324,59.0878,59.0324,59.0601,22920.0
2021-12-31 12:55:00,64.04,64.11,64.02,64.09,22992.0,59.0601,59.1247,59.0417,59.1062,22992.0
2021-12-31 13:00:00,64.09,64.11,64.04,64.06,27063.0,59.1062,59.1247,59.0601,59.0786,27063.0
2021-12-31 13:05:00,64.06,64.12,64.06,64.12,15515.0,59.0786,59.1339,59.0786,59.1339,15515.0
2021-12-31 13:10:00,64.11,64.12,64.05,64.06,16621.0,59.1247,59.1339,59.0693,59.0786,16621.0
2021-12-31 13:15:00,64.06,64.08,64.03,64.08,19349.0,59.0786,59.097,59.0509,59.097,19349.0
2021-12-31 13:20:00,64.08,64.1,64.06,64.09,10384.0,59.097,59.1154,59.0786,59.1062,10384.0
2021-12-31 13:25:00,64.09,64.1,64.03,64.07,35393.0,59.1062,59.1154,59.0509,59.0878,35393.0
2021-12-31 13:30:00,64.08,64.12,64.08,64.11,30733.0,59.097,59.1339,59.097,59.1247,30733.0
2021-12-31 13:35:00,64.11,64.14,64.08,64.09,10544.0,59.1247,59.1523,59.097,59.1062,10544.0
2021-12-31 13:40:00,64.09,64.09,64.05,64.06,10608.0,59.1062,59.1062,59.0693,59.0786,10608.0
2021-12-31 13:45:00,64.08,64.09,64.02,64.04,18549.0,59.097,59.1062,59.0417,59.0601,18549.0
2021-12-31 13:50:00,64.04,64.09,64.04,64.09,15006.0,59.0601,59.1062,59.0601,59.1062,15006.0
2021-12-31 13:55:00,64.1,64.17,64.1,64.17,26403.0,59.1154,59.18,59.1154,59.18,26403.0
2021-12-31 14:00:00,64.16,64.16,64.09,64.14,30441.0,59.1708,59.1708,59.1062,59.1523,30441.0
2021-12-31 14:05:00,64.14,64.18,64.13,64.14,20670.0,59.1523,59.1892,59.1431,59.1523,20670.0
2021-12-31 14:10:00,64.14,64.16,64.13,64.13,22578.0,59.1523,59.1708,59.1431,59.1431,22578.0
2021-12-31 14:15:00,64.14,64.15,64.09,64.11,15720.0,59.1523,59.1616,59.1062,59.1247,15720.0
2021-12-31 14:20:00,64.11,64.14,64.02,64.03,17535.0,59.1247,59.1523,59.0417,59.0509,17535.0
2021-12-31 14:25:00,64.03,64.12,64.01,64.05,35232.0,59.0509,59.1339,59.0324,59.0693,35232.0
2021-12-31 14:30:00,64.05,64.08,64.0,64.01,20753.0,59.0693,59.097,59.0232,59.0324,20753.0
2021-12-31 14:35:00,64.0,64.01,63.96,63.98,18661.0,59.0232,59.0324,58.9863,59.0048,18661.0
2021-12-31 14:40:00,63.95,63.95,63.87,63.88,18301.0,58.9771,58.9771,58.9033,58.9125,18301.0
2021-12-31 14:45:00,63.87,63.87,63.82,63.84,18632.0,58.9033,58.9033,58.8572,58.8757,18632.0
2021-12-31 14:50:00,63.85,63.9,63.84,63.9,26601.0,58.8849,58.931,58.8757,58.931,26601.0
2021-12-31 14:55:00,63.89,63.94,63.85,63.94,25805.0,58.9218,58.9679,58.8849,58.9679,25805.0
2021-12-31 15:00:00,63.95,64.05,63.95,64.05,32966.0,58.9771,59.0693,58.9771,59.0693,32966.0
2021-12-31 15:05:00,64.06,64.12,64.04,64.06,15687.0,59.0786,59.1339,59.0601,59.0786,15687.0
2021-12-31 15:10:00,64.07,64.09,64.06,64.08,12416.0,59.0878,59.1062,59.0786,59.097,12416.0
2021-12-31 15:15:00,64.07,64.17,64.06,64.15,32722.0,59.0878,59.18,59.0786,59.1616,32722.0
2021-12-31 15:20:00,64.16,64.16,64.11,64.16,15864.0,59.1708,59.1708,59.1247,59.1708,15864.0
2021-12-31 15:25:00,64.16,64.23,64.15,64.2,25922.0,59.1708,59.2353,59.1616,59.2077,25922.0
2021-12-31 15:30:00,64.19,64.2,64.12,64.2,35130.0,59.1984,59.2077,59.1339,59.2077,35130.0
2021-12-31 15:35:00,64.2,64.25,64.19,64.25,36105.0,59.2077,59.2538,59.1984,59.2538,36105.0
2021-12-31 15:40:00,64.24,64.28,64.2,64.26,69207.0,59.2446,59.2814,59.2077,59.263,69207.0
2021-12-31 15:45:00,64.26,64.33,64.21,64.23,58035.0,59.263,59.3276,59.2169,59.2353,58035.0
2021-12-31 15:50:00,64.23,64.23,63.96,63.96,88821.0,59.2353,59.2353,58.9863,58.9863,88821.0
2021-12-31 15:55:00,63.95,64.02,63.94,63.99,159865.0,58.9771,59.0417,58.9679,59.014,159865.0
2022-01-03 09:30:00,64.44,64.97,64.27,64.97,97304.0,59.429,59.9178,59.2722,59.9178,97304.0
2022-01-03 09:35:00,64.99,65.33,64.97,65.33,104931.0,59.9362,60.2498,59.9178,60.2498,104931.0
2022-01-03 09:40:00,65.33,65.62,65.3,65.58,96589.0,60.2498,60.5172,60.2221,60.4804,96589.0
2022-01-03 09:45:00,65.6,65.64,64.91,64.91,117411.0,60.4988,60.5357,59.8625,59.8625,117411.0
2022-01-03 09:50:00,64.92,65.44,64.9,65.44,92169.0,59.8717,60.3512,59.8532,60.3512,92169.0
2022-01-03 09:55:00,65.44,65.78,65.41,65.74,81283.0,60.3512,60.6648,60.3236,60.6279,81283.0
2022-01-03 10:00:00,65.75,65.96,65.73,65.82,104267.0,60.6371,60.8308,60.6187,60.7017,104267.0
2022-01-03 10:05:00,65.84,65.93,65.71,65.92,181503.0,60.7201,60.8031,60.6002,60.7939,181503.0
2022-01-03 10:10:00,65.92,66.19,65.91,66.14,186033.0,60.7939,61.0429,60.7847,60.9968,186033.0
2022-01-03 10:15:00,66.13,66.16,65.98,66.05,60784.0,60.9876,61.0153,60.8492,60.9138,60784.0
2022-01-03 10:20:00,66.04,66.25,66.0,66.2,59268.0,60.9046,61.0983,60.8677,61.0521,59268.0
2022-01-03 10:25:00,66.18,66.19,65.99,66.13,67647.0,61.0337,61.0429,60.8585,60.9876,67647.0
2022-01-03 10:30:00,66.14,66.18,65.85,65.96,93952.0,60.9968,61.0337,60.7294,60.8308,93952.0
2022-01-03 10:35:00,65.98,66.21,65.96,66.21,68249.0,60.8492,61.0614,60.8308,61.0614,68249.0
2022-01-03 10:40:00,66.21,66.22,66.02,66.11,59631.0,61.0614,61.0706,60.8861,60.9691,59631.0
2022-01-03 10:45:00,66.09,66.19,65.98,66.07,50869.0,60.9507,61.0429,60.8492,60.9323,50869.0
2022-01-03 10:50:00,66.07,66.11,65.99,66.05,32271.0,60.9323,60.9691,60.8585,60.9138,32271.0
2022-01-03 10:55:00,66.04,66.11,65.81,65.84,42619.0,60.9046,60.9691,60.6925,60.7201,42619.0
2022-01-03 11:00:00,65.84,66.09,65.84,66.03,44643.0,60.7201,60.9507,60.7201,60.8954,44643.0
2022-01-03 11:05:00,66.03,66.03,65.93,65.94,27300.0,60.8954,60.8954,60.8031,60.8124,27300.0
2022-01-03 11:10:00,65.94,65.94,65.79,65.81,52912.0,60.8124,60.8124,60.674,60.6925,52912.0
2022-01-03 11:15:00,65.8,65.86,65.75,65.86,25158.0,60.6832,60.7386,60.6371,60.7386,25158.0
2022-01-03 11:20:00,65.85,66.06,65.85,66.04,26688.0,60.7294,60.923,60.7294,60.9046,26688.0
2022-01-03 11:25:00,66.04,66.05,65.89,65.95,40255.0,60.9046,60.9138,60.7662,60.8216,40255.0
2022-01-03 11:30:00,65.94,65.95,65.75,65.75,32687.0,60.8124,60.8216,60.6371,60.6371,32687.0
2022-01-03 11:35:00,65.75,65.75,65.57,65.58,45482.0,60.6371,60.6371,60.4711,60.4804,45482.0
2022-01-03 11:40:00,65.59,65.71,65.54,65.68,30141.0,60.4896,60.6002,60.4435,60.5726,30141.0
2022-01-03 11:45:00,65.69,65.87,65.68,65.8,35525.0,60.5818,60.7478,60.5726,60.6832,35525.0
2022-01-03 11:50:00,65.78,65.82,65.69,65.81,29190.0,60.6648,60.7017,60.5818,60.6925,29190.0
2022-01-03 11:55:00,65.81,65.88,65.78,65.78,31065.0,60.6925,60.757,60.6648,60.6648,31065.0
2022-01-03 12:00:00,65.77,65.83,65.77,65.83,27746.0,60.6556,60.7109,60.6556,60.7109,27746.0
2022-01-03 12:05:00,65.83,65.84,65.74,65.78,28236.0,60.7109,60.7201,60.6279,60.6648,28236.0
2022-01-03 12:10:00,65.77,65.79,65.59,65.59,23315.0,60.6556,60.674,60.4896,60.4896,23315.0
2022-01-03 12:15:00,65.6,65.61,65.46,65.49,25595.0,60.4988,60.508,60.3697,60.3974,25595.0
2022-01-03 12:20:00,65.49,65.59,65.49,65.56,26276.0,60.3974,60.4896,60.3974,60.4619,26276.0
2022-01-03 12:25:00,65.58,65.69,65.58,65.66,20400.0,60.4804,60.5818,60.4804,60.5541,20400.0
2022-01-03 12:30:00,65.66,65.69,65.6,65.68,38642.0,60.5541,60.5818,60.4988,60.5726,38642.0
2022-01-03 12:35:00,65.67,65.71,65.62,65.65,21788.0,60.5634,60.6002,60.5172,60.5449,21788.0
2022-01-03 12:40:00,65.66,65.67,65.58,65.61,18986.0,60.5541,60.5634,60.4804,60.508,18986.0
2022-01-03 12:45:00,65.6,65.69,65.6,65.64,21194.0,60.4988,60.5818,60.4988,60.5357,21194.0
2022-01-03 12:50:00,65.64,65.72,65.64,65.7,32350.0,60.5357,60.6095,60.5357,60.591,32350.0
2022-01-03 12:55:00,65.7,65.74,65.68,65.69,13407.0,60.591,60.6279,60.5726,60.5818,13407.0
2022-01-03 13:00:00,65.7,65.89,65.68,65.89,35444.0,60.591,60.7662,60.5726,60.7662,35444.0
2022-01-03 13:05:00,65.89,65.89,65.8,65.8,15228.0,60.7662,60.7662,60.6832,60.6832,15228.0
2022-01-03 13:10:00,65.79,65.82,65.68,65.69,63267.0,60.674,60.7017,60.5726,60.5818,63267.0
2022-01-03 13:15:00,65.68,65.71,65.64,65.65,25083.0,60.5726,60.6002,60.5357,60.5449,25083.0
2022-01-03 13:20:00,65.64,65.64,65.56,65.59,27035.0,60.5357,60.5357,60.4619,60.4896,27035.0
2022-01-03 13:25:00,65.6,65.64,65.58,65.64,13478.0,60.4988,60.5357,60.4804,60.5357,13478.0
2022-01-03 13:30:00,65.63,65.65,65.58,65.6,22661.0,60.5265,60.5449,60.4804,60.4988,22661.0
2022-01-03 13:35:00,65.59,65.63,65.51,65.56,31164.0,60.4896,60.5265,60.4158,60.4619,31164.0
2022-01-03 13:40:00,65.57,65.57,65.43,65.5,29866.0,60.4711,60.4711,60.342,60.4066,29866.0
2022-01-03 13:45:00,65.51,65.52,65.39,65.44,17533.0,60.4158,60.425,60.3051,60.3512,17533.0
2022-01-03 13:50:00,65.44,65.45,65.38,65.44,17879.0,60.3512,60.3605,60.2959,60.3512,17879.0
2022-01-03 13:55:00,65.45,65.53,65.44,65.53,19781.0,60.3605,60.4342,60.3512,60.4342,19781.0
2022-01-03 14:00:00,65.52,65.54,65.45,65.48,32063.0,60.425,60.4435,60.3605,60.3881,32063.0
2022-01-03 14:05:00,65.48,65.53,65.44,65.52,26061.0,60.3881,60.4342,60.3512,60.425,26061.0
2022-01-03 14:10:00,65.52,65.53,65.43,65.45,25667.0,60.425,60.4342,60.342,60.3605,25667.0
2022-01-03 14:15:00,65.46,65.47,65.35,65.45,27095.0,60.3697,60.3789,60.2682,60.3605,27095.0
2022-01-03 14:20:00,65.45,65.47,65.41,65.42,20253.0,60.3605,60.3789,60.3236,60.3328,20253.0
2022-01-03 14:25:00,65.43,65.48,65.37,65.48,22436.0,60.342,60.3881,60.2867,60.3881,22436.0
2022-01-03 14:30:00,65.48,65.57,65.47,65.56,44367.0,60.3881,60.4711,60.3789,60.4619,44367.0
2022-01-03 14:35:00,65.56,65.57,65.53,65.56,35719.0,60.4619,60.4711,60.4342,60.4619,35719.0
2022-01-03 14:40:00,65.57,65.64,65.56,65.64,14974.0,60.4711,60.5357,60.4619,60.5357,14974.0
2022-01-03 14:45:00,65.65,65.67,65.63,65.64,27463.0,60.5449,60.5634,60.5265,60.5357,27463.0
2022-01-03 14:50:00,65.64,65.69,65.63,65.69,18234.0,60.5357,60.5818,60.5265,60.5818,18234.0
2022-01-03 14:55:00,65.68,65.71,65.65,65.71,22164.0,60.5726,60.6002,60.5449,60.6002,22164.0
2022-01-03 15:00:00,65.71,65.71,65.64,65.66,20701.0,60.6002,60.6002,60.5357,60.5541,20701.0
2022-01-03 15:05:00,65.67,65.79,65.65,65.78,30454.0,60.5634,60.674,60.5449,60.6648,30454.0
2022-01-03 15:10:00,65.78,65.81,65.74,65.8,27863.0,60.6648,60.6925,60.6279,60.6832,27863.0
2022-01-03 15:15:00,65.8,65.8,65.64,65.69,50653.0,60.6832,60.6832,60.5357,60.5818,50653.0
2022-01-03 15:20:00,65.7,65.74,65.65,65.7,34587.0,60.591,60.6279,60.5449,60.591,34587.0
2022-01-03 15:25:00,65.7,65.74,65.65,65.74,33780.0,60.591,60.6279,60.5449,60.6279,33780.0
2022-01-03 15:30:00,65.73,65.76,65.66,65.72,55776.0,60.6187,60.6464,60.5541,60.6095,55776.0
2022-01-03 15:35:00,65.72,65.72,65.59,65.63,70006.0,60.6095,60.6095,60.4896,60.5265,70006.0
2022-01-03 15:40:00,65.64,65.77,65.63,65.71,75413.0,60.5357,60.6556,60.5265,60.6002,75413.0
2022-01-03 15:45:00,65.71,65.75,65.65,65.67,117917.0,60.6002,60.6371,60.5449,60.5634,117917.0
2022-01-03 15:50:00,65.67,65.7,65.52,65.57,165603.0,60.5634,60.591,60.425,60.4711,165603.0
2022-01-03 15:55:00,65.56,65.67,65.52,65.65,258102.0,60.4619,60.5634,60.425,60.5449,258102.0
2022-01-04 09:30:00,66.15,66.89,66.05,66.79,163400.0,61.006,61.6885,60.9138,61.5963,163400.0
2022-01-04 09:35:00,66.79,67.05,66.45,67.04,154249.0,61.5963,61.836,61.2827,61.8268,154249.0
2022-01-04 09:40:00,67.03,67.13,66.71,66.72,137702.0,61.8176,61.9098,61.5225,61.5317,137702.0
2022-01-04 09:45:00,66.72,67.28,66.69,67.26,125747.0,61.5317,62.0482,61.504,62.0297,125747.0
2022-01-04 09:50:00,67.3,67.4,67.08,67.19,105677.0,62.0666,62.1588,61.8637,61.9652,105677.0
2022-01-04 09:55:00,67.18,67.24,67.04,67.14,104310.0,61.9559,62.0113,61.8268,61.919,104310.0
2022-01-04 10:00:00,67.15,67.17,66.8,67.09,122630.0,61.9283,61.9467,61.6055,61.8729,122630.0
2022-01-04 10:05:00,67.08,67.11,66.84,67.08,90506.0,61.8637,61.8914,61.6424,61.8637,90506.0
2022-01-04 10:10:00,67.08,67.32,66.9,67.14,275167.0,61.8637,62.085,61.6977,61.919,275167.0
2022-01-04 10:15:00,67.14,67.25,67.08,67.23,64888.0,61.919,62.0205,61.8637,62.002,64888.0
2022-01-04 10:20:00,67.23,67.23,67.11,67.2,43346.0,62.002,62.002,61.8914,61.9744,43346.0
2022-01-04 10:25:00,67.23,67.24,66.98,67.21,54083.0,62.002,62.0113,61.7715,61.9836,54083.0
2022-01-04 10:30:00,67.21,67.36,67.15,67.17,60892.0,61.9836,62.1219,61.9283,61.9467,60892.0
2022-01-04 10:35:00,67.17,67.29,67.08,67.28,50506.0,61.9467,62.0574,61.8637,62.0482,50506.0
2022-01-04 10:40:00,67.27,67.51,67.24,67.39,61763.0,62.0389,62.2603,62.0113,62.1496,61763.0
2022-01-04 10:45:00,67.36,67.47,67.31,67.43,43117.0,62.1219,62.2234,62.0758,62.1865,43117.0
2022-01-04 10:50:00,67.42,67.57,67.34,67.46,64908.0,62.1773,62.3156,62.1035,62.2142,64908.0
2022-01-04 10:55:00,67.46,67.46,66.98,67.08,46823.0,62.2142,62.2142,61.7715,61.8637,46823.0
2022-01-04 11:00:00,67.08,67.08,66.63,66.76,58670.0,61.8637,61.8637,61.4487,61.5686,58670.0
2022-01-04 11:05:00,66.76,67.13,66.75,67.13,41191.0,61.5686,61.9098,61.5594,61.9098,41191.0
2022-01-04 11:10:00,67.13,67.18,67.03,67.06,54832.0,61.9098,61.9559,61.8176,61.8453,54832.0
2022-01-04 11:15:00,67.05,67.11,67.01,67.04,51420.0,61.836,61.8914,61.7992,61.8268,51420.0
2022-01-04 11:20:00,67.03,67.04,66.82,66.9,50469.0,61.8176,61.8268,61.6239,61.6977,50469.0
2022-01-04 11:25:00,66.9,66.9,66.72,66.87,71022.0,61.6977,61.6977,61.5317,61.67,71022.0
2022-01-04 11:30:00,66.85,66.95,66.81,66.89,52564.0,61.6516,61.7438,61.6147,61.6885,52564.0
2022-01-04 11:35:00,66.88,66.88,66.63,66.79,82184.0,61.6793,61.6793,61.4487,61.5963,82184.0
2022-01-04 11:40:00,66.79,66.98,66.74,66.95,49773.0,61.5963,61.7715,61.5502,61.7438,49773.0
2022-01-04 11:45:00,66.95,67.04,66.9,67.02,47199.0,61.7438,61.8268,61.6977,61.8084,47199.0
2022-01-04 11:50:00,67.04,67.29,67.03,67.25,76029.0,61.8268,62.0574,61.8176,62.0205,76029.0
2022-01-04 11:55:00,67.25,67.44,67.24,67.33,71597.0,62.0205,62.1957,62.0113,62.0943,71597.0
2022-01-04 12:00:00,67.33,67.37,67.22,67.35,69411.0,62.0943,62.1312,61.9928,62.1127,69411.0
2022-01-04 12:05:00,67.36,67.37,67.22,67.28,55769.0,62.1219,62.1312,61.9928,62.0482,55769.0
2022-01-04 12:10:00,67.28,67.41,67.26,67.4,37167.0,62.0482,62.168,62.0297,62.1588,37167.0
2022-01-04 12:15:00,67.4,67.51,67.4,67.5,55059.0,62.1588,62.2603,62.1588,62.2511,55059.0
2022-01-04 12:20:00,67.49,67.56,67.44,67.55,50433.0,62.2418,62.3064,62.1957,62.2972,50433.0
2022-01-04 12:25:00,67.54,67.68,67.53,67.64,32487.0,62.2879,62.4171,62.2787,62.3802,32487.0
2022-01-04 12:30:00,67.65,67.66,67.48,67.57,48011.0,62.3894,62.3986,62.2326,62.3156,48011.0
2022-01-04 12:35:00,67.56,67.63,67.56,67.61,35263.0,62.3064,62.3709,62.3064,62.3525,35263.0
2022-01-04 12:40:00,67.62,67.76,67.58,67.75,101289.0,62.3617,62.4908,62.3248,62.4816,101289.0
2022-01-04 12:45:00,67.76,67.76,67.61,67.73,79329.0,62.4908,62.4908,62.3525,62.4632,79329.0
2022-01-04 12:50:00,67.74,67.8,67.71,67.78,70713.0,62.4724,62.5277,62.4447,62.5093,70713.0
2022-01-04 12:55:00,67.78,67.86,67.75,67.81,118404.0,62.5093,62.5831,62.4816,62.5369,118404.0
2022-01-04 13:00:00,67.81,67.81,67.54,67.63,106525.0,62.5369,62.5369,62.2879,62.3709,106525.0
2022-01-04 13:05:00,67.63,67.74,67.61,67.74,43564.0,62.3709,62.4724,62.3525,62.4724,43564.0
2022-01-04 13:10:00,67.74,67.76,67.63,67.63,107874.0,62.4724,62.4908,62.3709,62.3709,107874.0
2022-01-04 13:15:00,67.65,67.68,67.52,67.57,32762.0,62.3894,62.4171,62.2695,62.3156,32762.0
2022-01-04 13:20:00,67.58,67.61,67.46,67.51,33525.0,62.3248,62.3525,62.2142,62.2603,33525.0
2022-01-04 13:25:00,67.52,67.6,67.5,67.58,33705.0,62.2695,62.3433,62.2511,62.3248,33705.0
2022-01-04 13:30:00,67.58,67.62,67.42,67.44,27183.0,62.3248,62.3617,62.1773,62.1957,27183.0
2022-01-04 13:35:00,67.45,67.56,67.45,67.54,18377.0,62.2049,62.3064,62.2049,62.2879,18377.0
2022-01-04 13:40:00,67.54,67.57,67.43,67.47,24542.0,62.2879,62.3156,62.1865,62.2234,24542.0
2022-01-04 13:45:00,67.48,67.54,67.45,67.48,35403.0,62.2326,62.2879,62.2049,62.2326,35403.0
2022-01-04 13:50:00,67.45,67.48,67.36,67.37,18960.0,62.2049,62.2326,62.1219,62.1312,18960.0
2022-01-04 13:55:00,67.38,67.42,67.35,67.38,30934.0,62.1404,62.1773,62.1127,62.1404,30934.0
2022-01-04 14:00:00,67.39,67.49,67.37,67.48,26744.0,62.1496,62.2418,62.1312,62.2326,26744.0
2022-01-04 14:05:00,67.48,67.49,67.41,67.46,36652.0,62.2326,62.2418,62.168,62.2142,36652.0
2022-01-04 14:10:00,67.48,67.64,67.46,67.64,48508.0,62.2326,62.3802,62.2142,62.3802,48508.0
2022-01-04 14:15:00,67.64,67.67,67.58,67.63,26917.0,62.3802,62.4078,62.3248,62.3709,26917.0
2022-01-04 14:20:00,67.63,67.69,67.61,67.65,29092.0,62.3709,62.4263,62.3525,62.3894,29092.0
2022-01-04 14:25:00,67.65,67.68,67.56,67.62,22822.0,62.3894,62.4171,62.3064,62.3617,22822.0
2022-01-04 14:30:00,67.61,67.69,67.59,67.66,37540.0,62.3525,62.4263,62.3341,62.3986,37540.0
2022-01-04 14:35:00,67.67,67.67,67.6,67.62,38106.0,62.4078,62.4078,62.3433,62.3617,38106.0
2022-01-04 14:40:00,67.62,67.64,67.57,67.62,30415.0,62.3617,62.3802,62.3156,62.3617,30415.0
2022-01-04 14:45:00,67.62,67.68,67.57,67.6,40960.0,62.3617,62.4171,62.3156,62.3433,40960.0
2022-01-04 14:50:00,67.61,67.68,67.58,67.68,28920.0,62.3525,62.4171,62.3248,62.4171,28920.0
2022-01-04 14:55:00,67.69,67.77,67.66,67.74,56230.0,62.4263,62.5001,62.3986,62.4724,56230.0
2022-01-04 15:00:00,67.74,67.81,67.67,67.71,42297.0,62.4724,62.5369,62.4078,62.4447,42297.0
2022-01-04 15:05:00,67.72,67.81,67.7,67.78,37608.0,62.4539,62.5369,62.4355,62.5093,37608.0
2022-01-04 15:10:00,67.79,67.8,67.71,67.72,40666.0,62.5185,62.5277,62.4447,62.4539,40666.0
2022-01-04 15:15:00,67.72,67.77,67.62,67.66,81684.0,62.4539,62.5001,62.3617,62.3986,81684.0
2022-01-04 15:20:00,67.65,67.76,67.63,67.75,50343.0,62.3894,62.4908,62.3709,62.4816,50343.0
2022-01-04 15:25:00,67.76,67.87,67.72,67.78,57060.0,62.4908,62.5923,62.4539,62.5093,57060.0
2022-01-04 15:30:00,67.78,67.82,67.68,67.73,55843.0,62.5093,62.5462,62.4171,62.4632,55843.0
2022-01-04 15:35:00,67.73,67.83,67.72,67.77,65235.0,62.4632,62.5554,62.4539,62.5001,65235.0
2022-01-04 15:40:00,67.77,67.93,67.77,67.92,102740.0,62.5001,62.6476,62.5001,62.6384,102740.0
2022-01-04 15:45:00,67.92,68.0,67.84,67.87,161340.0,62.6384,62.7122,62.5646,62.5923,161340.0
2022-01-04 15:50:00,67.89,67.93,67.81,67.92,189962.0,62.6107,62.6476,62.5369,62.6384,189962.0
2022-01-04 15:55:00,67.92,67.92,67.73,67.84,477563.0,62.6384,62.6384,62.4632,62.5646,477563.0
2022-01-05 09:30:00,68.91,69.24,68.63,69.15,293528.0,63.5514,63.8557,63.2932,63.7727,293528.0
2022-01-05 09:35:00,69.14,69.41,69.02,69.22,218035.0,63.7635,64.0125,63.6529,63.8373,218035.0
2022-01-05 09:40:00,69.21,69.57,69.07,69.51,294344.0,63.8281,64.1601,63.699,64.1047,294344.0
2022-01-05 09:45:00,69.5,69.68,69.33,69.62,138495.0,64.0955,64.2615,63.9387,64.2062,138495.0
2022-01-05 09:50:00,69.64,69.75,69.51,69.56,137349.0,64.2246,64.3261,64.1047,64.1509,137349.0
2022-01-05 09:55:00,69.56,69.68,69.47,69.57,149593.0,64.1509,64.2615,64.0679,64.1601,149593.0
2022-01-05 10:00:00,69.58,69.77,69.4,69.59,144342.0,64.1693,64.3445,64.0033,64.1785,144342.0
2022-01-05 10:05:00,69.59,69.86,69.5,69.84,130734.0,64.1785,64.4275,64.0955,64.4091,130734.0
2022-01-05 10:10:00,69.85,69.94,69.75,69.78,130582.0,64.4183,64.5013,64.3261,64.3538,130582.0
2022-01-05 10:15:00,69.77,69.79,69.65,69.65,67725.0,64.3445,64.363,64.2339,64.2339,67725.0
2022-01-05 10:20:00,69.66,69.7,69.52,69.58,70896.0,64.2431,64.28,64.114,64.1693,70896.0
2022-01-05 10:25:00,69.58,69.62,69.35,69.39,84227.0,64.1693,64.2062,63.9572,63.9941,84227.0
2022-01-05 10:30:00,69.37,69.37,69.13,69.21,87356.0,63.9756,63.9756,63.7543,63.8281,87356.0
2022-01-05 10:35:00,69.21,69.26,69.08,69.12,85850.0,63.8281,63.8742,63.7082,63.7451,85850.0
2022-01-05 10:40:00,69.14,69.27,69.07,69.26,98269.0,63.7635,63.8834,63.699,63.8742,98269.0
2022-01-05 10:45:00,69.27,69.42,69.26,69.42,89630.0,63.8834,64.0217,63.8742,64.0217,89630.0
2022-01-05 10:50:00,69.41,69.42,69.27,69.32,89837.0,64.0125,64.0217,63.8834,63.9295,89837.0
2022-01-05 10:55:00,69.33,69.36,69.1,69.15,75008.0,63.9387,63.9664,63.7266,63.7727,75008.0
2022-01-05 11:00:00,69.16,69.17,69.04,69.08,40605.0,63.782,63.7912,63.6713,63.7082,40605.0
2022-01-05 11:05:00,69.1,69.21,68.96,68.99,114620.0,63.7266,63.8281,63.5975,63.6252,114620.0
2022-01-05 11:10:00,68.99,69.11,68.96,69.1,129234.0,63.6252,63.7359,63.5975,63.7266,129234.0
2022-01-05 11:15:00,69.09,69.1,68.98,69.09,54426.0,63.7174,63.7266,63.616,63.7174,54426.0
2022-01-05 11:20:00,69.09,69.17,69.01,69.1,42624.0,63.7174,63.7912,63.6436,63.7266,42624.0
2022-01-05 11:25:00,69.1,69.15,68.91,68.95,57483.0,63.7266,63.7727,63.5514,63.5883,57483.0
2022-01-05 11:30:00,68.94,68.99,68.85,68.91,65087.0,63.5791,63.6252,63.4961,63.5514,65087.0
2022-01-05 11:35:00,68.91,68.92,68.76,68.77,56094.0,63.5514,63.5606,63.4131,63.4223,56094.0
2022-01-05 11:40:00,68.77,68.88,68.73,68.77,57551.0,63.4223,63.5237,63.3854,63.4223,57551.0
2022-01-05 11:45:00,68.76,68.78,68.63,68.74,56183.0,63.4131,63.4315,63.2932,63.3946,56183.0
2022-01-05 11:50:00,68.76,68.82,68.68,68.81,64030.0,63.4131,63.4684,63.3393,63.4592,64030.0
2022-01-05 11:55:00,68.82,68.96,68.81,68.95,52504.0,63.4684,63.5975,63.4592,63.5883,52504.0
2022-01-05 12:00:00,68.96,69.09,68.95,69.08,35459.0,63.5975,63.7174,63.5883,63.7082,35459.0
2022-01-05 12:05:00,69.09,69.27,69.08,69.23,52235.0,63.7174,63.8834,63.7082,63.8465,52235.0
2022-01-05 12:10:00,69.24,69.32,69.2,69.32,29470.0,63.8557,63.9295,63.8189,63.9295,29470.0
2022-01-05 12:15:00,69.33,69.47,69.32,69.47,59243.0,63.9387,64.0679,63.9295,64.0679,59243.0
2022-01-05 12:20:00,69.47,69.54,69.41,69.51,76593.0,64.0679,64.1324,64.0125,64.1047,76593.0
2022-01-05 12:25:00,69.5,69.56,69.48,69.53,35821.0,64.0955,64.1509,64.0771,64.1232,35821.0
2022-01-05 12:30:00,69.53,69.61,69.5,69.57,61274.0,64.1232,64.197,64.0955,64.1601,61274.0
2022-01-05 12:35:00,69.58,69.61,69.42,69.43,49122.0,64.1693,64.197,64.0217,64.031,49122.0
2022-01-05 12:40:00,69.43,69.46,69.38,69.38,52685.0,64.031,64.0586,63.9849,63.9849,52685.0
2022-01-05 12:45:00,69.39,69.39,69.23,69.3,40610.0,63.9941,63.9941,63.8465,63.9111,40610.0
2022-01-05 12:50:00,69.29,69.39,69.26,69.39,49728.0,63.9019,63.9941,63.8742,63.9941,49728.0
2022-01-05 12:55:00,69.39,69.47,69.38,69.45,36036.0,63.9941,64.0679,63.9849,64.0494,36036.0
2022-01-05 13:00:00,69.45,69.48,69.41,69.47,32983.0,64.0494,64.0771,64.0125,64.0679,32983.0
2022-01-05 13:05:00,69.48,69.48,69.32,69.32,54367.0,64.0771,64.0771,63.9295,63.9295,54367.0
2022-01-05 13:10:00,69.33,69.34,69.13,69.15,43758.0,63.9387,63.948,63.7543,63.7727,43758.0
2022-01-05 13:15:00,69.16,69.17,69.05,69.07,45523.0,63.782,63.7912,63.6805,63.699,45523.0
2022-01-05 13:20:00,69.08,69.09,68.98,69.02,37769.0,63.7082,63.7174,63.616,63.6529,37769.0
2022-01-05 13:25:00,69.03,69.09,68.99,69.05,47882.0,63.6621,63.7174,63.6252,63.6805,47882.0
2022-01-05 13:30:00,69.04,69.14,69.02,69.13,38271.0,63.6713,63.7635,63.6529,63.7543,38271.0
2022-01-05 13:35:00,69.13,69.28,69.12,69.28,30602.0,63.7543,63.8926,63.7451,63.8926,30602.0
2022-01-05 13:40:00,69.28,69.29,69.17,69.23,20462.0,63.8926,63.9019,63.7912,63.8465,20462.0
2022-01-05 13:45:00,69.23,69.25,69.15,69.18,28843.0,63.8465,63.865,63.7727,63.8004,28843.0
2022-01-05 13:50:00,69.18,69.21,69.14,69.19,31565.0,63.8004,63.8281,63.7635,63.8096,31565.0
2022-01-05 13:55:00,69.19,69.2,69.12,69.18,38402.0,63.8096,63.8189,63.7451,63.8004,38402.0
2022-01-05 14:00:00,69.19,69.26,69.05,69.09,50200.0,63.8096,63.8742,63.6805,63.7174,50200.0
2022-01-05 14:05:00,69.1,69.15,68.98,69.05,51672.0,63.7266,63.7727,63.616,63.6805,51672.0
2022-01-05 14:10:00,69.07,69.15,69.0,69.03,40400.0,63.699,63.7727,63.6344,63.6621,40400.0
2022-01-05 14:15:00,69.02,69.02,68.72,68.72,54170.0,63.6529,63.6529,63.3762,63.3762,54170.0
2022-01-05 14:20:00,68.73,68.73,68.62,68.68,48598.0,63.3854,63.3854,63.284,63.3393,48598.0
2022-01-05 14:25:00,68.68,68.89,68.65,68.76,81414.0,63.3393,63.533,63.3116,63.4131,81414.0
2022-01-05 14:30:00,68.75,68.84,68.63,68.66,44664.0,63.4038,63.4868,63.2932,63.3208,44664.0
2022-01-05 14:35:00,68.66,68.78,68.62,68.73,29991.0,63.3208,63.4315,63.284,63.3854,29991.0
2022-01-05 14:40:00,68.74,68.74,68.6,68.64,64342.0,63.3946,63.3946,63.2655,63.3024,64342.0
2022-01-05 14:45:00,68.65,68.67,68.51,68.64,59386.0,63.3116,63.3301,63.1825,63.3024,59386.0
2022-01-05 14:50:00,68.64,68.72,68.51,68.55,41002.0,63.3024,63.3762,63.1825,63.2194,41002.0
2022-01-05 14:55:00,68.54,68.7,68.54,68.67,34623.0,63.2102,63.3577,63.2102,63.3301,34623.0
2022-01-05 15:00:00,68.66,68.69,68.55,68.55,52528.0,63.3208,63.3485,63.2194,63.2194,52528.0
2022-01-05 15:05:00,68.57,68.59,68.18,68.34,145452.0,63.2378,63.2563,62.8782,63.0257,145452.0
2022-01-05 15:10:00,68.37,68.47,68.29,68.43,41082.0,63.0534,63.1456,62.9796,63.1087,41082.0
2022-01-05 15:15:00,68.42,68.43,68.3,68.41,53063.0,63.0995,63.1087,62.9888,63.0903,53063.0
2022-01-05 15:20:00,68.4,68.49,68.3,68.31,51143.0,63.0811,63.1641,62.9888,62.9981,51143.0
2022-01-05 15:25:00,68.31,68.43,68.26,68.31,46598.0,62.9981,63.1087,62.952,62.9981,46598.0
2022-01-05 15:30:00,68.29,68.32,68.17,68.19,63280.0,62.9796,63.0073,62.869,62.8874,63280.0
2022-01-05 15:35:00,68.2,68.44,68.18,68.32,73497.0,62.8966,63.118,62.8782,63.0073,73497.0
2022-01-05 15:40:00,68.32,68.35,68.24,68.3,56297.0,63.0073,63.035,62.9335,62.9888,56297.0
2022-01-05 15:45:00,68.31,68.35,68.23,68.23,100948.0,62.9981,63.035,62.9243,62.9243,100948.0
2022-01-05 15:50:00,68.23,68.29,68.09,68.25,164365.0,62.9243,62.9796,62.7952,62.9427,164365.0
2022-01-05 15:55:00,68.26,68.32,68.14,68.24,378826.0,62.952,63.0073,62.8413,62.9335,378826.0
2022-01-06 09:30:00,69.4,69.99,69.34,69.71,242511.0,64.0033,64.5474,63.948,64.2892,242511.0
2022-01-06 09:35:00,69.74,69.98,69.3,69.85,98795.0,64.3169,64.5382,63.9111,64.4183,98795.0
2022-01-06 09:40:00,69.85,69.97,69.79,69.86,162198.0,64.4183,64.529,64.363,64.4275,162198.0
2022-01-06 09:45:00,69.86,69.86,69.31,69.54,114196.0,64.4275,64.4275,63.9203,64.1324,114196.0
2022-01-06 09:50:00,69.56,69.58,69.1,69.15,88750.0,64.1509,64.1693,63.7266,63.7727,88750.0
2022-01-06 09:55:00,69.2,69.32,69.1,69.31,58955.0,63.8189,63.9295,63.7266,63.9203,58955.0
2022-01-06 10:00:00,69.3,69.58,69.17,69.24,123454.0,63.9111,64.1693,63.7912,63.8557,123454.0
2022-01-06 10:05:00,69.23,69.4,69.19,69.4,77188.0,63.8465,64.0033,63.8096,64.0033,77188.0
2022-01-06 10:10:00,69.39,69.44,69.16,69.25,68875.0,63.9941,64.0402,63.782,63.865,68875.0
2022-01-06 10:15:00,69.24,69.27,68.82,68.82,77856.0,63.8557,63.8834,63.4684,63.4684,77856.0
2022-01-06 10:20:00,68.86,69.13,68.86,69.12,70537.0,63.5053,63.7543,63.5053,63.7451,70537.0
2022-01-06 10:25:00,69.12,69.36,69.1,69.15,62717.0,63.7451,63.9664,63.7266,63.7727,62717.0
2022-01-06 10:30:00,69.13,69.51,69.1,69.34,64067.0,63.7543,64.1047,63.7266,63.948,64067.0
2022-01-06 10:35:00,69.33,69.48,69.27,69.34,65657.0,63.9387,64.0771,63.8834,63.948,65657.0
2022-01-06 10:40:00,69.37,69.5,69.31,69.42,54300.0,63.9756,64.0955,63.9203,64.0217,54300.0
2022-01-06 10:45:00,69.43,69.51,69.38,69.42,60422.0,64.031,64.1047,63.9849,64.0217,60422.0
2022-01-06 10:50:00,69.42,69.56,69.27,69.3,110514.0,64.0217,64.1509,63.8834,63.9111,110514.0
2022-01-06 10:55:00,69.32,69.45,69.18,69.24,70281.0,63.9295,64.0494,63.8004,63.8557,70281.0
2022-01-06 11:00:00,69.25,69.27,68.96,69.07,41826.0,63.865,63.8834,63.5975,63.699,41826.0
2022-01-06 11:05:00,69.12,69.55,69.1,69.49,76716.0,63.7451,64.1416,63.7266,64.0863,76716.0
2022-01-06 11:10:00,69.49,69.49,69.32,69.39,41886.0,64.0863,64.0863,63.9295,63.9941,41886.0
2022-01-06 11:15:00,69.4,69.49,69.33,69.41,79969.0,64.0033,64.0863,63.9387,64.0125,79969.0
2022-01-06 11:20:00,69.41,69.55,69.35,69.49,47556.0,64.0125,64.1416,63.9572,64.0863,47556.0
2022-01-06 11:25:00,69.48,69.5,69.34,69.4,31821.0,64.0771,64.0955,63.948,64.0033,31821.0
2022-01-06 11:30:00,69.41,69.43,69.33,69.41,35123.0,64.0125,64.031,63.9387,64.0125,35123.0
2022-01-06 11:35:00,69.44,69.56,69.43,69.55,59875.0,64.0402,64.1509,64.031,64.1416,59875.0
2022-01-06 11:40:00,69.56,69.65,69.53,69.64,36809.0,64.1509,64.2339,64.1232,64.2246,36809.0
2022-01-06 11:45:00,69.65,69.8,69.62,69.77,65662.0,64.2339,64.3722,64.2062,64.3445,65662.0
2022-01-06 11:50:00,69.76,69.8,69.72,69.79,48343.0,64.3353,64.3722,64.2984,64.363,48343.0
2022-01-06 11:55:00,69.81,69.81,69.71,69.77,60018.0,64.3814,64.3814,64.2892,64.3445,60018.0
2022-01-06 12:00:00,69.76,69.77,69.61,69.65,40774.0,64.3353,64.3445,64.197,64.2339,40774.0
2022-01-06 12:05:00,69.64,69.77,69.6,69.77,36198.0,64.2246,64.3445,64.1878,64.3445,36198.0
2022-01-06 12:10:00,69.78,69.8,69.76,69.8,27835.0,64.3538,64.3722,64.3353,64.3722,27835.0
2022-01-06 12:15:00,69.79,69.8,69.66,69.71,45376.0,64.363,64.3722,64.2431,64.2892,45376.0
2022-01-06 12:20:00,69.72,69.76,69.64,69.66,42499.0,64.2984,64.3353,64.2246,64.2431,42499.0
2022-01-06 12:25:00,69.65,69.74,69.63,69.7,32406.0,64.2339,64.3169,64.2154,64.28,32406.0
2022-01-06 12:30:00,69.69,69.73,69.59,69.62,50848.0,64.2708,64.3076,64.1785,64.2062,50848.0
2022-01-06 12:35:00,69.64,69.67,69.6,69.62,74554.0,64.2246,64.2523,64.1878,64.2062,74554.0
2022-01-06 12:40:00,69.62,69.73,69.58,69.73,80186.0,64.2062,64.3076,64.1693,64.3076,80186.0
2022-01-06 12:45:00,69.72,69.73,69.61,69.66,25958.0,64.2984,64.3076,64.197,64.2431,25958.0
2022-01-06 12:50:00,69.66,69.79,69.63,69.78,57950.0,64.2431,64.363,64.2154,64.3538,57950.0
2022-01-06 12:55:00,69.77,69.83,69.76,69.79,29255.0,64.3445,64.3999,64.3353,64.363,29255.0
2022-01-06 13:00:00,69.8,69.86,69.76,69.84,27929.0,64.3722,64.4275,64.3353,64.4091,27929.0
2022-01-06 13:05:00,69.84,69.93,69.84,69.92,46786.0,64.4091,64.4921,64.4091,64.4829,46786.0
2022-01-06 13:10:00,69.9,69.93,69.84,69.87,22438.0,64.4644,64.4921,64.4091,64.4368,22438.0
2022-01-06 13:15:00,69.87,69.9,69.77,69.9,27511.0,64.4368,64.4644,64.3445,64.4644,27511.0
2022-01-06 13:20:00,69.9,69.93,69.85,69.91,25091.0,64.4644,64.4921,64.4183,64.4736,25091.0
2022-01-06 13:25:00,69.89,69.92,69.84,69.9,31431.0,64.4552,64.4829,64.4091,64.4644,31431.0
2022-01-06 13:30:00,69.91,69.95,69.83,69.95,34420.0,64.4736,64.5105,64.3999,64.5105,34420.0
2022-01-06 13:35:00,69.95,69.97,69.82,69.87,31912.0,64.5105,64.529,64.3906,64.4368,31912.0
2022-01-06 13:40:00,69.87,69.9,69.84,69.9,25173.0,64.4368,64.4644,64.4091,64.4644,25173.0
2022-01-06 13:45:00,69.89,69.96,69.87,69.93,54880.0,64.4552,64.5198,64.4368,64.4921,54880.0
2022-01-06 13:50:00,69.93,69.95,69.89,69.93,26331.0,64.4921,64.5105,64.4552,64.4921,26331.0
2022-01-06 13:55:00,69.93,70.02,69.93,69.99,270995.0,64.4921,64.5751,64.4921,64.5474,270995.0
2022-01-06 14:00:00,69.99,70.08,69.95,69.95,87876.0,64.5474,64.6304,64.5105,64.5105,87876.0
2022-01-06 14:05:00,69.95,69.95,69.77,69.84,62803.0,64.5105,64.5105,64.3445,64.4091,62803.0
2022-01-06 14:10:00,69.87,69.96,69.84,69.94,41358.0,64.4368,64.5198,64.4091,64.5013,41358.0
2022-01-06 14:15:00,69.94,70.01,69.94,69.99,108377.0,64.5013,64.5659,64.5013,64.5474,108377.0
2022-01-06 14:20:00,70.0,70.01,69.93,69.94,59632.0,64.5566,64.5659,64.4921,64.5013,59632.0
2022-01-06 14:25:00,69.94,70.1,69.94,70.1,70041.0,64.5013,64.6489,64.5013,64.6489,70041.0
2022-01-06 14:30:00,70.1,70.16,70.07,70.11,36003.0,64.6489,64.7042,64.6212,64.6581,36003.0
2022-01-06 14:35:00,70.1,70.2,70.1,70.2,36922.0,64.6489,64.7411,64.6489,64.7411,36922.0
2022-01-06 14:40:00,70.19,70.31,70.16,70.31,52496.0,64.7319,64.8425,64.7042,64.8425,52496.0
2022-01-06 14:45:00,70.31,70.35,70.2,70.2,78851.0,64.8425,64.8794,64.7411,64.7411,78851.0
2022-01-06 14:50:00,70.2,70.27,70.08,70.1,122454.0,64.7411,64.8056,64.6304,64.6489,122454.0
2022-01-06 14:55:00,70.11,70.19,70.08,70.15,80638.0,64.6581,64.7319,64.6304,64.695,80638.0
2022-01-06 15:00:00,70.16,70.17,70.1,70.14,79924.0,64.7042,64.7134,64.6489,64.6858,79924.0
2022-01-06 15:05:00,70.14,70.2,70.08,70.1,70084.0,64.6858,64.7411,64.6304,64.6489,70084.0
2022-01-06 15:10:00,70.09,70.18,70.05,70.07,70171.0,64.6396,64.7226,64.6028,64.6212,70171.0
2022-01-06 15:15:00,70.08,70.12,69.97,69.98,51800.0,64.6304,64.6673,64.529,64.5382,51800.0
2022-01-06 15:20:00,69.98,70.0,69.89,69.98,67922.0,64.5382,64.5566,64.4552,64.5382,67922.0
2022-01-06 15:25:00,69.98,70.13,69.94,70.1,78186.0,64.5382,64.6765,64.5013,64.6489,78186.0
2022-01-06 15:30:00,70.11,70.21,70.1,70.17,95619.0,64.6581,64.7503,64.6489,64.7134,95619.0
2022-01-06 15:35:00,70.18,70.34,70.16,70.31,95049.0,64.7226,64.8702,64.7042,64.8425,95049.0
2022-01-06 15:40:00,70.32,70.38,70.29,70.36,124836.0,64.8518,64.9071,64.8241,64.8887,124836.0
2022-01-06 15:45:00,70.35,70.38,70.22,70.23,131128.0,64.8794,64.9071,64.7595,64.7688,131128.0
2022-01-06 15:50:00,70.24,70.28,70.11,70.12,173766.0,64.778,64.8149,64.6581,64.6673,173766.0
2022-01-06 15:55:00,70.11,70.2,70.02,70.14,372464.0,64.6581,64.7411,64.5751,64.6858,372464.0
2022-01-07 09:30:00,69.86,70.36,69.85,69.88,139079.0,64.4275,64.8887,64.4183,64.446,139079.0
2022-01-07 09:35:00,69.9,70.23,69.84,70.16,71958.0,64.4644,64.7688,64.4091,64.7042,71958.0
2022-01-07 09:40:00,70.17,70.24,69.82,70.23,140565.0,64.7134,64.778,64.3906,64.7688,140565.0
2022-01-07 09:45:00,70.25,70.36,70.09,70.3,109741.0,64.7872,64.8887,64.6396,64.8333,109741.0
2022-01-07 09:50:00,70.31,70.45,70.22,70.25,50829.0,64.8425,64.9717,64.7595,64.7872,50829.0
2022-01-07 09:55:00,70.25,70.4,70.24,70.36,41413.0,64.7872,64.9255,64.778,64.8887,41413.0
2022-01-07 10:00:00,70.36,70.37,70.05,70.12,45447.0,64.8887,64.8979,64.6028,64.6673,45447.0
2022-01-07 10:05:00,70.11,70.24,70.0,70.21,38219.0,64.6581,64.778,64.5566,64.7503,38219.0
2022-01-07 10:10:00,70.2,70.46,70.15,70.37,53378.0,64.7411,64.9809,64.695,64.8979,53378.0
2022-01-07 10:15:00,70.38,70.38,70.13,70.13,52143.0,64.9071,64.9071,64.6765,64.6765,52143.0
2022-01-07 10:20:00,70.13,70.37,70.02,70.33,56334.0,64.6765,64.8979,64.5751,64.861,56334.0
2022-01-07 10:25:00,70.33,70.55,70.32,70.44,79166.0,64.861,65.0639,64.8518,64.9624,79166.0
2022-01-07 10:30:00,70.44,70.44,70.24,70.34,32454.0,64.9624,64.9624,64.778,64.8702,32454.0
2022-01-07 10:35:00,70.34,70.54,70.33,70.38,36379.0,64.8702,65.0547,64.861,64.9071,36379.0
2022-01-07 10:40:00,70.39,70.5,70.32,70.48,47790.0,64.9163,65.0178,64.8518,64.9993,47790.0
2022-01-07 10:45:00,70.47,70.48,70.31,70.37,41707.0,64.9901,64.9993,64.8425,64.8979,41707.0
2022-01-07 10:50:00,70.36,70.43,70.16,70.24,42618.0,64.8887,64.9532,64.7042,64.778,42618.0
2022-01-07 10:55:00,70.24,70.43,70.23,70.42,44951.0,64.778,64.9532,64.7688,64.944,44951.0
2022-01-07 11:00:00,70.42,70.46,70.3,70.34,41989.0,64.944,64.9809,64.8333,64.8702,41989.0
2022-01-07 11:05:00,70.34,70.61,70.31,70.53,52657.0,64.8702,65.1192,64.8425,65.0454,52657.0
2022-01-07 11:10:00,70.53,70.55,70.24,70.31,44324.0,65.0454,65.0639,64.778,64.8425,44324.0
2022-01-07 11:15:00,70.32,70.42,70.27,70.38,53234.0,64.8518,64.944,64.8056,64.9071,53234.0
2022-01-07 11:20:00,70.38,70.69,70.37,70.62,50429.0,64.9071,65.193,64.8979,65.1284,50429.0
2022-01-07 11:25:00,70.61,70.76,70.6,70.74,43365.0,65.1192,65.2575,65.11,65.2391,43365.0
2022-01-07 11:30:00,70.73,70.83,70.71,70.76,45817.0,65.2299,65.3221,65.2114,65.2575,45817.0
2022-01-07 11:35:00,70.75,70.78,70.68,70.77,38032.0,65.2483,65.276,65.1838,65.2668,38032.0
2022-01-07 11:40:00,70.77,70.77,70.67,70.74,43971.0,65.2668,65.2668,65.1745,65.2391,43971.0
2022-01-07 11:45:00,70.73,70.85,70.69,70.84,52882.0,65.2299,65.3405,65.193,65.3313,52882.0
2022-01-07 11:50:00,70.83,70.9,70.78,70.88,44994.0,65.3221,65.3867,65.276,65.3682,44994.0
2022-01-07 11:55:00,70.89,70.94,70.83,70.9,50307.0,65.3774,65.4235,65.3221,65.3867,50307.0
2022-01-07 12:00:00,70.91,70.93,70.79,70.83,36861.0,65.3959,65.4143,65.2852,65.3221,36861.0
2022-01-07 12:05:00,70.84,70.93,70.83,70.89,39465.0,65.3313,65.4143,65.3221,65.3774,39465.0
2022-01-07 12:10:00,70.89,70.95,70.86,70.9,50437.0,65.3774,65.4328,65.3498,65.3867,50437.0
2022-01-07 12:15:00,70.91,70.95,70.82,70.83,44644.0,65.3959,65.4328,65.3129,65.3221,44644.0
2022-01-07 12:20:00,70.84,70.87,70.72,70.78,28022.0,65.3313,65.359,65.2207,65.276,28022.0
2022-01-07 12:25:00,70.78,70.89,70.76,70.88,28901.0,65.276,65.3774,65.2575,65.3682,28901.0
2022-01-07 12:30:00,70.88,70.91,70.79,70.81,37100.0,65.3682,65.3959,65.2852,65.3037,37100.0
2022-01-07 12:35:00,70.8,70.9,70.8,70.87,42072.0,65.2944,65.3867,65.2944,65.359,42072.0
2022-01-07 12:40:00,70.86,70.98,70.85,70.85,67513.0,65.3498,65.4604,65.3405,65.3405,67513.0
2022-01-07 12:45:00,70.85,70.91,70.84,70.86,34590.0,65.3405,65.3959,65.3313,65.3498,34590.0
2022-01-07 12:50:00,70.86,70.9,70.8,70.84,40377.0,65.3498,65.3867,65.2944,65.3313,40377.0
2022-01-07 12:55:00,70.85,70.87,70.78,70.84,26698.0,65.3405,65.359,65.276,65.3313,26698.0
2022-01-07 13:00:00,70.83,70.92,70.77,70.92,39633.0,65.3221,65.4051,65.2668,65.4051,39633.0
2022-01-07 13:05:00,70.92,70.92,70.83,70.86,47144.0,65.4051,65.4051,65.3221,65.3498,47144.0
2022-01-07 13:10:00,70.86,70.87,70.68,70.69,45827.0,65.3498,65.359,65.1838,65.193,45827.0
2022-01-07 13:15:00,70.69,70.75,70.65,70.65,40028.0,65.193,65.2483,65.1561,65.1561,40028.0
2022-01-07 13:20:00,70.65,70.74,70.65,70.71,34632.0,65.1561,65.2391,65.1561,65.2114,34632.0
2022-01-07 13:25:00,70.72,70.84,70.72,70.78,33748.0,65.2207,65.3313,65.2207,65.276,33748.0
2022-01-07 13:30:00,70.76,70.79,70.74,70.78,37613.0,65.2575,65.2852,65.2391,65.276,37613.0
2022-01-07 13:35:00,70.8,70.81,70.75,70.78,26861.0,65.2944,65.3037,65.2483,65.276,26861.0
2022-01-07 13:40:00,70.78,70.79,70.71,70.77,30578.0,65.276,65.2852,65.2114,65.2668,30578.0
2022-01-07 13:45:00,70.76,70.77,70.7,70.71,48890.0,65.2575,65.2668,65.2022,65.2114,48890.0
2022-01-07 13:50:00,70.72,70.75,70.69,70.72,45635.0,65.2207,65.2483,65.193,65.2207,45635.0
2022-01-07 13:55:00,70.73,70.85,70.73,70.81,32918.0,65.2299,65.3405,65.2299,65.3037,32918.0
2022-01-07 14:00:00,70.82,70.88,70.81,70.84,42934.0,65.3129,65.3682,65.3037,65.3313,42934.0
2022-01-07 14:05:00,70.83,70.88,70.8,70.86,23064.0,65.3221,65.3682,65.2944,65.3498,23064.0
2022-01-07 14:10:00,70.86,70.9,70.84,70.89,22155.0,65.3498,65.3867,65.3313,65.3774,22155.0
2022-01-07 14:15:00,70.89,70.94,70.88,70.92,46908.0,65.3774,65.4235,65.3682,65.4051,46908.0
2022-01-07 14:20:00,70.92,70.93,70.74,70.75,25348.0,65.4051,65.4143,65.2391,65.2483,25348.0
2022-01-07 14:25:00,70.75,70.85,70.7,70.83,35676.0,65.2483,65.3405,65.2022,65.3221,35676.0
2022-01-07 14:30:00,70.82,70.84,70.79,70.82,24297.0,65.3129,65.3313,65.2852,65.3129,24297.0
2022-01-07 14:35:00,70.82,70.88,70.79,70.87,24041.0,65.3129,65.3682,65.2852,65.359,24041.0
2022-01-07 14:40:00,70.86,70.9,70.82,70.86,28390.0,65.3498,65.3867,65.3129,65.3498,28390.0
2022-01-07 14:45:00,70.86,70.88,70.75,70.75,36667.0,65.3498,65.3682,65.2483,65.2483,36667.0
2022-01-07 14:50:00,70.75,70.78,70.72,70.74,27115.0,65.2483,65.276,65.2207,65.2391,27115.0
2022-01-07 14:55:00,70.74,70.81,70.74,70.8,27462.0,65.2391,65.3037,65.2391,65.2944,27462.0
2022-01-07 15:00:00,70.81,70.85,70.77,70.8,33924.0,65.3037,65.3405,65.2668,65.2944,33924.0
2022-01-07 15:05:00,70.8,70.89,70.79,70.89,29195.0,65.2944,65.3774,65.2852,65.3774,29195.0
2022-01-07 15:10:00,70.89,70.91,70.82,70.83,32701.0,65.3774,65.3959,65.3129,65.3221,32701.0
2022-01-07 15:15:00,70.84,70.89,70.82,70.88,28353.0,65.3313,65.3774,65.3129,65.3682,28353.0
2022-01-07 15:20:00,70.88,70.92,70.86,70.88,26079.0,65.3682,65.4051,65.3498,65.3682,26079.0
2022-01-07 15:25:00,70.88,70.99,70.84,70.99,46825.0,65.3682,65.4697,65.3313,65.4697,46825.0
2022-01-07 15:30:00,70.98,71.01,70.88,70.92,121219.0,65.4604,65.4881,65.3682,65.4051,121219.0
2022-01-07 15:35:00,70.92,70.93,70.84,70.87,53317.0,65.4051,65.4143,65.3313,65.359,53317.0
2022-01-07 15:40:00,70.87,70.96,70.86,70.88,56181.0,65.359,65.442,65.3498,65.3682,56181.0
2022-01-07 15:45:00,70.88,71.01,70.83,70.85,101143.0,65.3682,65.4881,65.3221,65.3405,101143.0
2022-01-07 15:50:00,70.84,70.93,70.8,70.87,115778.0,65.3313,65.4143,65.2944,65.359,115778.0
2022-01-07 15:55:00,70.87,71.01,70.84,70.93,288807.0,65.359,65.4881,65.3313,65.4143,288807.0
2022-01-10 09:30:00,70.95,71.38,70.94,71.34,155505.0,65.4328,65.8293,65.4235,65.7924,155505.0
2022-01-10 09:35:00,71.33,71.33,70.86,71.17,69992.0,65.7832,65.7832,65.3498,65.6357,69992.0
2022-01-10 09:40:00,71.17,71.41,71.01,71.07,88865.0,65.6357,65.857,65.4881,65.5434,88865.0
2022-01-10 09:45:00,71.02,71.09,70.68,70.68,67125.0,65.4973,65.5619,65.1838,65.1838,67125.0
2022-01-10 09:50:00,70.68,70.72,70.51,70.55,84600.0,65.1838,65.2207,65.027,65.0639,84600.0
2022-01-10 09:55:00,70.56,70.73,70.48,70.57,74322.0,65.0731,65.2299,64.9993,65.0823,74322.0
2022-01-10 10:00:00,70.59,70.69,70.3,70.46,61483.0,65.1008,65.193,64.8333,64.9809,61483.0
2022-01-10 10:05:00,70.48,71.05,70.45,70.94,78416.0,64.9993,65.525,64.9717,65.4235,78416.0
2022-01-10 10:10:00,70.9,70.91,70.27,70.38,73106.0,65.3867,65.3959,64.8056,64.9071,73106.0
2022-01-10 10:15:00,70.39,70.47,70.09,70.19,67393.0,64.9163,64.9901,64.6396,64.7319,67393.0
2022-01-10 10:20:00,70.21,70.5,70.2,70.45,50021.0,64.7503,65.0178,64.7411,64.9717,50021.0
2022-01-10 10:25:00,70.44,70.44,70.23,70.27,74683.0,64.9624,64.9624,64.7688,64.8056,74683.0
2022-01-10 10:30:00,70.3,70.69,70.28,70.37,77167.0,64.8333,65.193,64.8149,64.8979,77167.0
2022-01-10 10:35:00,70.36,70.36,70.0,70.04,82776.0,64.8887,64.8887,64.5566,64.5935,82776.0
2022-01-10 10:40:00,70.05,70.24,69.96,70.05,84923.0,64.6028,64.778,64.5198,64.6028,84923.0
2022-01-10 10:45:00,70.05,70.27,69.98,70.04,63152.0,64.6028,64.8056,64.5382,64.5935,63152.0
2022-01-10 10:50:00,70.07,70.14,69.95,70.08,51231.0,64.6212,64.6858,64.5105,64.6304,51231.0
2022-01-10 10:55:00,70.08,70.17,69.9,70.08,38624.0,64.6304,64.7134,64.4644,64.6304,38624.0
2022-01-10 11:00:00,70.08,70.08,69.93,70.08,31917.0,64.6304,64.6304,64.4921,64.6304,31917.0
2022-01-10 11:05:00,70.07,70.27,70.01,70.23,45505.0,64.6212,64.8056,64.5659,64.7688,45505.0
2022-01-10 11:10:00,70.23,70.34,70.18,70.28,36522.0,64.7688,64.8702,64.7226,64.8149,36522.0
2022-01-10 11:15:00,70.27,70.34,70.12,70.34,39128.0,64.8056,64.8702,64.6673,64.8702,39128.0
2022-01-10 11:20:00,70.34,70.35,70.21,70.31,41513.0,64.8702,64.8794,64.7503,64.8425,41513.0
2022-01-10 11:25:00,70.3,70.45,70.25,70.38,36789.0,64.8333,64.9717,64.7872,64.9071,36789.0
2022-01-10 11:30:00,70.38,70.4,70.11,70.14,52207.0,64.9071,64.9255,64.6581,64.6858,52207.0
2022-01-10 11:35:00,70.13,70.18,70.05,70.09,42299.0,64.6765,64.7226,64.6028,64.6396,42299.0
2022-01-10 11:40:00,70.09,70.1,69.99,70.09,32796.0,64.6396,64.6489,64.5474,64.6396,32796.0
2022-01-10 11:45:00,70.09,70.22,69.99,70.07,83512.0,64.6396,64.7595,64.5474,64.6212,83512.0
2022-01-10 11:50:00,70.07,70.15,70.01,70.13,27182.0,64.6212,64.695,64.5659,64.6765,27182.0
2022-01-10 11:55:00,70.14,70.35,70.13,70.34,29781.0,64.6858,64.8794,64.6765,64.8702,29781.0
2022-01-10 12:00:00,70.33,70.38,70.22,70.26,27428.0,64.861,64.9071,64.7595,64.7964,27428.0
2022-01-10 12:05:00,70.28,70.33,70.17,70.22,44483.0,64.8149,64.861,64.7134,64.7595,44483.0
2022-01-10 12:10:00,70.22,70.39,70.21,70.37,38215.0,64.7595,64.9163,64.7503,64.8979,38215.0
2022-01-10 12:15:00,70.38,70.43,70.34,70.36,26285.0,64.9071,64.9532,64.8702,64.8887,26285.0
2022-01-10 12:20:00,70.36,70.47,70.35,70.44,42648.0,64.8887,64.9901,64.8794,64.9624,42648.0
2022-01-10 12:25:00,70.44,70.48,70.35,70.35,21299.0,64.9624,64.9993,64.8794,64.8794,21299.0
2022-01-10 12:30:00,70.34,70.34,70.14,70.15,40921.0,64.8702,64.8702,64.6858,64.695,40921.0
2022-01-10 12:35:00,70.14,70.15,69.96,69.98,28437.0,64.6858,64.695,64.5198,64.5382,28437.0
2022-01-10 12:40:00,69.98,70.04,69.87,69.88,36482.0,64.5382,64.5935,64.4368,64.446,36482.0
2022-01-10 12:45:00,69.89,70.03,69.88,69.92,51522.0,64.4552,64.5843,64.446,64.4829,51522.0
2022-01-10 12:50:00,69.93,70.15,69.86,70.06,58874.0,64.4921,64.695,64.4275,64.612,58874.0
2022-01-10 12:55:00,70.05,70.06,69.97,70.03,31878.0,64.6028,64.612,64.529,64.5843,31878.0
2022-01-10 13:00:00,70.02,70.12,69.94,70.12,79835.0,64.5751,64.6673,64.5013,64.6673,79835.0
2022-01-10 13:05:00,70.15,70.32,70.14,70.31,28307.0,64.695,64.8518,64.6858,64.8425,28307.0
2022-01-10 13:10:00,70.31,70.33,70.22,70.25,30652.0,64.8425,64.861,64.7595,64.7872,30652.0
2022-01-10 13:15:00,70.25,70.25,70.15,70.18,29780.0,64.7872,64.7872,64.695,64.7226,29780.0
2022-01-10 13:20:00,70.18,70.23,70.04,70.19,34400.0,64.7226,64.7688,64.5935,64.7319,34400.0
2022-01-10 13:25:00,70.18,70.18,70.08,70.11,24975.0,64.7226,64.7226,64.6304,64.6581,24975.0
2022-01-10 13:30:00,70.11,70.19,70.11,70.13,29043.0,64.6581,64.7319,64.6581,64.6765,29043.0
2022-01-10 13:35:00,70.14,70.18,70.08,70.11,31835.0,64.6858,64.7226,64.6304,64.6581,31835.0
2022-01-10 13:40:00,70.1,70.27,70.09,70.24,67202.0,64.6489,64.8056,64.6396,64.778,67202.0
2022-01-10 13:45:00,70.22,70.27,70.14,70.27,25220.0,64.7595,64.8056,64.6858,64.8056,25220.0
2022-01-10 13:50:00,70.27,70.4,70.24,70.4,26488.0,64.8056,64.9255,64.778,64.9255,26488.0
2022-01-10 13:55:00,70.41,70.42,70.22,70.38,41757.0,64.9348,64.944,64.7595,64.9071,41757.0
2022-01-10 14:00:00,70.37,70.48,70.31,70.47,30940.0,64.8979,64.9993,64.8425,64.9901,30940.0
2022-01-10 14:05:00,70.48,70.58,70.45,70.57,21085.0,64.9993,65.0915,64.9717,65.0823,21085.0
2022-01-10 14:10:00,70.56,70.59,70.53,70.58,23815.0,65.0731,65.1008,65.0454,65.0915,23815.0
2022-01-10 14:15:00,70.59,70.68,70.54,70.56,33599.0,65.1008,65.1838,65.0547,65.0731,33599.0
2022-01-10 14:20:00,70.55,70.59,70.51,70.53,19130.0,65.0639,65.1008,65.027,65.0454,19130.0
2022-01-10 14:25:00,70.54,70.56,70.44,70.49,50773.0,65.0547,65.0731,64.9624,65.0085,50773.0
2022-01-10 14:30:00,70.49,70.53,70.43,70.48,35310.0,65.0085,65.0454,64.9532,64.9993,35310.0
2022-01-10 14:35:00,70.48,70.5,70.44,70.44,18888.0,64.9993,65.0178,64.9624,64.9624,18888.0
2022-01-10 14:40:00,70.45,70.52,70.4,70.4,28118.0,64.9717,65.0362,64.9255,64.9255,28118.0
2022-01-10 14:45:00,70.4,70.48,70.39,70.45,25023.0,64.9255,64.9993,64.9163,64.9717,25023.0
2022-01-10 14:50:00,70.45,70.47,70.28,70.29,28588.0,64.9717,64.9901,64.8149,64.8241,28588.0
2022-01-10 14:55:00,70.3,70.4,70.26,70.39,41776.0,64.8333,64.9255,64.7964,64.9163,41776.0
2022-01-10 15:00:00,70.4,70.47,70.32,70.35,23956.0,64.9255,64.9901,64.8518,64.8794,23956.0
2022-01-10 15:05:00,70.36,70.36,70.17,70.22,52201.0,64.8887,64.8887,64.7134,64.7595,52201.0
2022-01-10 15:10:00,70.21,70.36,70.21,70.27,41327.0,64.7503,64.8887,64.7503,64.8056,41327.0
2022-01-10 15:15:00,70.27,70.34,70.21,70.22,46102.0,64.8056,64.8702,64.7503,64.7595,46102.0
2022-01-10 15:20:00,70.24,70.31,70.2,70.24,42860.0,64.778,64.8425,64.7411,64.778,42860.0
2022-01-10 15:25:00,70.24,70.27,70.18,70.22,20808.0,64.778,64.8056,64.7226,64.7595,20808.0
2022-01-10 15:30:00,70.2,70.22,70.02,70.06,50791.0,64.7411,64.7595,64.5751,64.612,50791.0
2022-01-10 15:35:00,70.07,70.18,70.06,70.12,41771.0,64.6212,64.7226,64.612,64.6673,41771.0
2022-01-10 15:40:00,70.13,70.19,70.0,70.09,54027.0,64.6765,64.7319,64.5566,64.6396,54027.0
2022-01-10 15:45:00,70.09,70.29,70.08,70.19,86713.0,64.6396,64.8241,64.6304,64.7319,86713.0
2022-01-10 15:50:00,70.19,70.44,70.19,70.36,106736.0,64.7319,64.9624,64.7319,64.8887,106736.0
2022-01-10 15:55:00,70.35,70.51,70.35,70.44,193411.0,64.8794,65.027,64.8794,64.9624,193411.0
2022-01-11 09:30:00,71.32,71.57,70.7,70.72,130698.0,65.774,66.0046,65.2022,65.2207,130698.0
2022-01-11 09:35:00,70.7,70.83,70.61,70.77,47815.0,65.2022,65.3221,65.1192,65.2668,47815.0
2022-01-11 09:40:00,70.76,71.29,70.69,71.27,135230.0,65.2575,65.7463,65.193,65.7279,135230.0
2022-01-11 09:45:00,71.28,71.54,71.04,71.53,130997.0,65.7371,65.9769,65.5158,65.9677,130997.0
2022-01-11 09:50:00,71.53,71.63,71.24,71.26,101479.0,65.9677,66.0599,65.7002,65.7187,101479.0
2022-01-11 09:55:00,71.28,71.44,71.08,71.29,73525.0,65.7371,65.8847,65.5527,65.7463,73525.0
2022-01-11 10:00:00,71.32,71.67,71.3,71.63,105435.0,65.774,66.0968,65.7556,66.0599,105435.0
2022-01-11 10:05:00,71.62,71.75,71.56,71.68,66075.0,66.0507,66.1706,65.9953,66.106,66075.0
2022-01-11 10:10:00,71.68,71.83,71.66,71.81,70427.0,66.106,66.2443,66.0876,66.2259,70427.0
2022-01-11 10:15:00,71.81,71.95,71.68,71.94,80392.0,66.2259,66.355,66.106,66.3458,80392.0
2022-01-11 10:20:00,71.95,71.95,71.71,71.73,92355.0,66.355,66.355,66.1337,66.1521,92355.0
2022-01-11 10:25:00,71.74,71.89,71.7,71.78,45475.0,66.1613,66.2997,66.1244,66.1982,45475.0
2022-01-11 10:30:00,71.82,71.83,71.63,71.75,69918.0,66.2351,66.2443,66.0599,66.1706,69918.0
2022-01-11 10:35:00,71.76,71.76,71.62,71.67,75039.0,66.1798,66.1798,66.0507,66.0968,75039.0
2022-01-11 10:40:00,71.69,71.82,71.69,71.74,62202.0,66.1152,66.2351,66.1152,66.1613,62202.0
2022-01-11 10:45:00,71.73,71.75,71.58,71.63,73224.0,66.1521,66.1706,66.0138,66.0599,73224.0
2022-01-11 10:50:00,71.62,71.68,71.54,71.57,41633.0,66.0507,66.106,65.9769,66.0046,41633.0
2022-01-11 10:55:00,71.58,71.59,71.29,71.31,173184.0,66.0138,66.023,65.7463,65.7648,173184.0
2022-01-11 11:00:00,71.31,71.56,71.27,71.48,56637.0,65.7648,65.9953,65.7279,65.9216,56637.0
2022-01-11 11:05:00,71.47,71.76,71.44,71.74,47036.0,65.9123,66.1798,65.8847,66.1613,47036.0
2022-01-11 11:10:00,71.75,71.88,71.73,71.84,69200.0,66.1706,66.2905,66.1521,66.2536,69200.0
2022-01-11 11:15:00,71.85,71.9,71.78,71.9,35268.0,66.2628,66.3089,66.1982,66.3089,35268.0
2022-01-11 11:20:00,71.91,71.98,71.83,71.91,38957.0,66.3181,66.3827,66.2443,66.3181,38957.0
2022-01-11 11:25:00,71.9,71.96,71.89,71.91,51130.0,66.3089,66.3642,66.2997,66.3181,51130.0
2022-01-11 11:30:00,71.92,71.92,71.72,71.73,72652.0,66.3273,66.3273,66.1429,66.1521,72652.0
2022-01-11 11:35:00,71.72,71.88,71.66,71.83,61495.0,66.1429,66.2905,66.0876,66.2443,61495.0
2022-01-11 11:40:00,71.85,71.91,71.78,71.83,56264.0,66.2628,66.3181,66.1982,66.2443,56264.0
2022-01-11 11:45:00,71.83,71.85,71.57,71.62,64285.0,66.2443,66.2628,66.0046,66.0507,64285.0
2022-01-11 11:50:00,71.61,71.71,71.59,71.67,37087.0,66.0414,66.1337,66.023,66.0968,37087.0
2022-01-11 11:55:00,71.67,71.73,71.63,71.73,58786.0,66.0968,66.1521,66.0599,66.1521,58786.0
2022-01-11 12:00:00,71.75,71.92,71.71,71.82,45670.0,66.1706,66.3273,66.1337,66.2351,45670.0
2022-01-11 12:05:00,71.83,71.93,71.81,71.93,27823.0,66.2443,66.3366,66.2259,66.3366,27823.0
2022-01-11 12:10:00,71.93,71.99,71.93,71.98,24882.0,66.3366,66.3919,66.3366,66.3827,24882.0
2022-01-11 12:15:00,71.98,72.05,71.89,71.92,99394.0,66.3827,66.4472,66.2997,66.3273,99394.0
2022-01-11 12:20:00,71.91,72.03,71.89,72.03,28832.0,66.3181,66.4288,66.2997,66.4288,28832.0
2022-01-11 12:25:00,72.03,72.13,72.03,72.09,38140.0,66.4288,66.521,66.4288,66.4841,38140.0
2022-01-11 12:30:00,72.08,72.21,72.0,72.2,33413.0,66.4749,66.5948,66.4011,66.5856,33413.0
2022-01-11 12:35:00,72.2,72.31,72.2,72.28,58521.0,66.5856,66.687,66.5856,66.6593,58521.0
2022-01-11 12:40:00,72.27,72.31,72.18,72.24,24453.0,66.6501,66.687,66.5671,66.6225,24453.0
2022-01-11 12:45:00,72.24,72.39,72.24,72.37,28231.0,66.6225,66.7608,66.6225,66.7423,28231.0
2022-01-11 12:50:00,72.35,72.44,72.29,72.43,36316.0,66.7239,66.8069,66.6686,66.7977,36316.0
2022-01-11 12:55:00,72.42,72.42,72.29,72.31,23133.0,66.7885,66.7885,66.6686,66.687,23133.0
2022-01-11 13:00:00,72.31,72.31,72.18,72.27,23921.0,66.687,66.687,66.5671,66.6501,23921.0
2022-01-11 13:05:00,72.25,72.32,72.18,72.23,36941.0,66.6317,66.6962,66.5671,66.6132,36941.0
2022-01-11 13:10:00,72.23,72.25,72.16,72.18,27100.0,66.6132,66.6317,66.5487,66.5671,27100.0
2022-01-11 13:15:00,72.17,72.19,72.08,72.09,37933.0,66.5579,66.5763,66.4749,66.4841,37933.0
2022-01-11 13:20:00,72.1,72.23,72.1,72.17,30506.0,66.4933,66.6132,66.4933,66.5579,30506.0
2022-01-11 13:25:00,72.16,72.17,72.1,72.11,24337.0,66.5487,66.5579,66.4933,66.5026,24337.0
2022-01-11 13:30:00,72.12,72.19,72.09,72.17,45601.0,66.5118,66.5763,66.4841,66.5579,45601.0
2022-01-11 13:35:00,72.16,72.19,72.12,72.16,26625.0,66.5487,66.5763,66.5118,66.5487,26625.0
2022-01-11 13:40:00,72.17,72.38,72.14,72.38,39894.0,66.5579,66.7516,66.5302,66.7516,39894.0
2022-01-11 13:45:00,72.38,72.45,72.37,72.41,35300.0,66.7516,66.8161,66.7423,66.7792,35300.0
2022-01-11 13:50:00,72.41,72.45,72.4,72.44,34463.0,66.7792,66.8161,66.77,66.8069,34463.0
2022-01-11 13:55:00,72.44,72.45,72.39,72.42,40624.0,66.8069,66.8161,66.7608,66.7885,40624.0
2022-01-11 14:00:00,72.43,72.54,72.34,72.53,83176.0,66.7977,66.8991,66.7147,66.8899,83176.0
2022-01-11 14:05:00,72.53,72.53,72.28,72.31,40432.0,66.8899,66.8899,66.6593,66.687,40432.0
2022-01-11 14:10:00,72.31,72.39,72.27,72.37,31552.0,66.687,66.7608,66.6501,66.7423,31552.0
2022-01-11 14:15:00,72.37,72.41,72.36,72.39,20701.0,66.7423,66.7792,66.7331,66.7608,20701.0
2022-01-11 14:20:00,72.39,72.41,72.31,72.37,28564.0,66.7608,66.7792,66.687,66.7423,28564.0
2022-01-11 14:25:00,72.37,72.53,72.36,72.48,29121.0,66.7423,66.8899,66.7331,66.8438,29121.0
2022-01-11 14:30:00,72.47,72.47,72.4,72.41,29984.0,66.8346,66.8346,66.77,66.7792,29984.0
2022-01-11 14:35:00,72.4,72.46,72.37,72.44,47924.0,66.77,66.8254,66.7423,66.8069,47924.0
2022-01-11 14:40:00,72.43,72.46,72.4,72.41,24416.0,66.7977,66.8254,66.77,66.7792,24416.0
2022-01-11 14:45:00,72.41,72.45,72.39,72.41,42404.0,66.7792,66.8161,66.7608,66.7792,42404.0
2022-01-11 14:50:00,72.41,72.45,72.39,72.42,33256.0,66.7792,66.8161,66.7608,66.7885,33256.0
2022-01-11 14:55:00,72.42,72.51,72.42,72.47,27601.0,66.7885,66.8715,66.7885,66.8346,27601.0
2022-01-11 15:00:00,72.46,72.56,72.46,72.56,31150.0,66.8254,66.9176,66.8254,66.9176,31150.0
2022-01-11 15:05:00,72.56,72.66,72.56,72.63,33467.0,66.9176,67.0098,66.9176,66.9821,33467.0
2022-01-11 15:10:00,72.63,72.65,72.54,72.58,28979.0,66.9821,67.0006,66.8991,66.936,28979.0
2022-01-11 15:15:00,72.57,72.68,72.57,72.64,47444.0,66.9268,67.0282,66.9268,66.9914,47444.0
2022-01-11 15:20:00,72.65,72.79,72.62,72.77,46766.0,67.0006,67.1297,66.9729,67.1112,46766.0
2022-01-11 15:25:00,72.76,72.8,72.75,72.77,35361.0,67.102,67.1389,67.0928,67.1112,35361.0
2022-01-11 15:30:00,72.77,72.8,72.67,72.69,62421.0,67.1112,67.1389,67.019,67.0375,62421.0
2022-01-11 15:35:00,72.68,72.68,72.49,72.56,88101.0,67.0282,67.0282,66.853,66.9176,88101.0
2022-01-11 15:40:00,72.57,72.63,72.52,72.63,64985.0,66.9268,66.9821,66.8807,66.9821,64985.0
2022-01-11 15:45:00,72.63,72.7,72.47,72.51,168481.0,66.9821,67.0467,66.8346,66.8715,168481.0
2022-01-11 15:50:00,72.51,72.57,72.4,72.51,197176.0,66.8715,66.9268,66.77,66.8715,197176.0
2022-01-11 15:55:00,72.52,72.72,72.51,72.69,311329.0,66.8807,67.0651,66.8715,67.0375,311329.0
2022-01-12 09:30:00,73.0,73.43,72.88,73.09,216806.0,67.3234,67.7199,67.2127,67.4064,216806.0
2022-01-12 09:35:00,73.07,73.27,72.78,73.27,87227.0,67.3879,67.5724,67.1205,67.5724,87227.0
2022-01-12 09:40:00,73.27,73.64,73.21,73.64,107810.0,67.5724,67.9136,67.517,67.9136,107810.0
2022-01-12 09:45:00,73.63,73.65,73.25,73.62,86160.0,67.9044,67.9228,67.5539,67.8951,86160.0
2022-01-12 09:50:00,73.64,73.77,73.54,73.71,67654.0,67.9136,68.0335,67.8214,67.9781,67654.0
2022-01-12 09:55:00,73.71,73.78,73.64,73.7,55713.0,67.9781,68.0427,67.9136,67.9689,55713.0
2022-01-12 10:00:00,73.72,73.81,73.59,73.67,75050.0,67.9874,68.0704,67.8675,67.9413,75050.0
2022-01-12 10:05:00,73.67,73.75,73.39,73.75,95255.0,67.9413,68.015,67.683,68.015,95255.0
2022-01-12 10:10:00,73.75,73.86,73.65,73.71,71394.0,68.015,68.1165,67.9228,67.9781,71394.0
2022-01-12 10:15:00,73.72,73.72,73.26,73.31,81088.0,67.9874,67.9874,67.5631,67.6093,81088.0
2022-01-12 10:20:00,73.32,73.51,73.21,73.27,33607.0,67.6185,67.7937,67.517,67.5724,33607.0
2022-01-12 10:25:00,73.26,73.26,73.01,73.08,58775.0,67.5631,67.5631,67.3326,67.3971,58775.0
2022-01-12 10:30:00,73.09,73.21,73.02,73.09,74381.0,67.4064,67.517,67.3418,67.4064,74381.0
2022-01-12 10:35:00,73.08,73.26,72.95,72.98,71124.0,67.3971,67.5631,67.2772,67.3049,71124.0
2022-01-12 10:40:00,72.95,73.02,72.71,72.81,48194.0,67.2772,67.3418,67.0559,67.1481,48194.0
2022-01-12 10:45:00,72.82,72.97,72.79,72.9,36250.0,67.1574,67.2957,67.1297,67.2311,36250.0
2022-01-12 10:50:00,72.88,72.91,72.73,72.81,38387.0,67.2127,67.2404,67.0744,67.1481,38387.0
2022-01-12 10:55:00,72.81,72.97,72.74,72.94,30229.0,67.1481,67.2957,67.0836,67.268,30229.0
2022-01-12 11:00:00,72.92,73.01,72.92,72.94,23145.0,67.2496,67.3326,67.2496,67.268,23145.0
2022-01-12 11:05:00,72.95,72.98,72.68,72.71,33422.0,67.2772,67.3049,67.0282,67.0559,33422.0
2022-01-12 11:10:00,72.71,72.78,72.63,72.63,22100.0,67.0559,67.1205,66.9821,66.9821,22100.0
2022-01-12 11:15:00,72.62,72.68,72.53,72.66,35248.0,66.9729,67.0282,66.8899,67.0098,35248.0
2022-01-12 11:20:00,72.66,72.79,72.65,72.72,41574.0,67.0098,67.1297,67.0006,67.0651,41574.0
2022-01-12 11:25:00,72.71,72.87,72.69,72.84,29512.0,67.0559,67.2035,67.0375,67.1758,29512.0
2022-01-12 11:30:00,72.83,72.96,72.8,72.85,39897.0,67.1666,67.2865,67.1389,67.185,39897.0
2022-01-12 11:35:00,72.85,72.93,72.84,72.9,63117.0,67.185,67.2588,67.1758,67.2311,63117.0
2022-01-12 11:40:00,72.89,72.91,72.85,72.88,46835.0,67.2219,67.2404,67.185,67.2127,46835.0
2022-01-12 11:45:00,72.88,72.89,72.37,72.63,360631.0,67.2127,67.2219,66.7423,66.9821,360631.0
2022-01-12 11:50:00,72.62,72.76,72.58,72.76,43525.0,66.9729,67.102,66.936,67.102,43525.0
2022-01-12 11:55:00,72.75,72.82,72.7,72.73,45004.0,67.0928,67.1574,67.0467,67.0744,45004.0
2022-01-12 12:00:00,72.74,72.85,72.69,72.84,30000.0,67.0836,67.185,67.0375,67.1758,30000.0
2022-01-12 12:05:00,72.84,72.86,72.61,72.68,53416.0,67.1758,67.1942,66.9637,67.0282,53416.0
2022-01-12 12:10:00,72.68,72.76,72.67,72.67,29273.0,67.0282,67.102,67.019,67.019,29273.0
2022-01-12 12:15:00,72.67,72.8,72.64,72.75,40278.0,67.019,67.1389,66.9914,67.0928,40278.0
2022-01-12 12:20:00,72.74,72.8,72.68,72.73,38934.0,67.0836,67.1389,67.0282,67.0744,38934.0
2022-01-12 12:25:00,72.74,72.78,72.64,72.66,25156.0,67.0836,67.1205,66.9914,67.0098,25156.0
2022-01-12 12:30:00,72.67,72.69,72.6,72.61,28764.0,67.019,67.0375,66.9545,66.9637,28764.0
2022-01-12 12:35:00,72.61,72.62,72.43,72.49,60299.0,66.9637,66.9729,66.7977,66.853,60299.0
2022-01-12 12:40:00,72.49,72.62,72.49,72.6,38837.0,66.853,66.9729,66.853,66.9545,38837.0
2022-01-12 12:45:00,72.59,72.66,72.56,72.65,43822.0,66.9452,67.0098,66.9176,67.0006,43822.0
2022-01-12 12:50:00,72.66,72.75,72.66,72.72,59388.0,67.0098,67.0928,67.0098,67.0651,59388.0
2022-01-12 12:55:00,72.71,72.78,72.7,72.73,43088.0,67.0559,67.1205,67.0467,67.0744,43088.0
2022-01-12 13:00:00,72.73,72.74,72.67,72.72,38400.0,67.0744,67.0836,67.019,67.0651,38400.0
2022-01-12 13:05:00,72.73,72.73,72.62,72.72,47643.0,67.0744,67.0744,66.9729,67.0651,47643.0
2022-01-12 13:10:00,72.72,72.81,72.69,72.8,21919.0,67.0651,67.1481,67.0375,67.1389,21919.0
2022-01-12 13:15:00,72.81,72.83,72.76,72.83,28966.0,67.1481,67.1666,67.102,67.1666,28966.0
2022-01-12 13:20:00,72.84,72.93,72.83,72.92,21013.0,67.1758,67.2588,67.1666,67.2496,21013.0
2022-01-12 13:25:00,72.92,72.97,72.88,72.91,21060.0,67.2496,67.2957,67.2127,67.2404,21060.0
2022-01-12 13:30:00,72.91,72.95,72.87,72.92,25715.0,67.2404,67.2772,67.2035,67.2496,25715.0
2022-01-12 13:35:00,72.92,72.92,72.81,72.83,20104.0,67.2496,67.2496,67.1481,67.1666,20104.0
2022-01-12 13:40:00,72.82,72.88,72.82,72.86,34297.0,67.1574,67.2127,67.1574,67.1942,34297.0
2022-01-12 13:45:00,72.86,72.87,72.8,72.81,24831.0,67.1942,67.2035,67.1389,67.1481,24831.0
2022-01-12 13:50:00,72.81,72.82,72.6,72.62,82918.0,67.1481,67.1574,66.9545,66.9729,82918.0
2022-01-12 13:55:00,72.61,72.7,72.59,72.7,32132.0,66.9637,67.0467,66.9452,67.0467,32132.0
2022-01-12 14:00:00,72.69,72.71,72.64,72.68,49423.0,67.0375,67.0559,66.9914,67.0282,49423.0
2022-01-12 14:05:00,72.67,72.71,72.64,72.68,27780.0,67.019,67.0559,66.9914,67.0282,27780.0
2022-01-12 14:10:00,72.69,72.76,72.68,72.75,55566.0,67.0375,67.102,67.0282,67.0928,55566.0
2022-01-12 14:15:00,72.75,72.8,72.73,72.75,32640.0,67.0928,67.1389,67.0744,67.0928,32640.0
2022-01-12 14:20:00,72.74,72.83,72.73,72.83,29863.0,67.0836,67.1666,67.0744,67.1666,29863.0
2022-01-12 14:25:00,72.83,72.92,72.8,72.85,46083.0,67.1666,67.2496,67.1389,67.185,46083.0
2022-01-12 14:30:00,72.86,72.92,72.8,72.84,39767.0,67.1942,67.2496,67.1389,67.1758,39767.0
2022-01-12 14:35:00,72.85,72.88,72.83,72.85,32160.0,67.185,67.2127,67.1666,67.185,32160.0
2022-01-12 14:40:00,72.85,72.87,72.76,72.77,21135.0,67.185,67.2035,67.102,67.1112,21135.0
2022-01-12 14:45:00,72.78,72.96,72.76,72.93,61070.0,67.1205,67.2865,67.102,67.2588,61070.0
2022-01-12 14:50:00,72.93,72.99,72.91,72.93,39407.0,67.2588,67.3141,67.2404,67.2588,39407.0
2022-01-12 14:55:00,72.95,73.02,72.93,73.02,28339.0,67.2772,67.3418,67.2588,67.3418,28339.0
2022-01-12 15:00:00,73.03,73.07,72.94,73.01,39975.0,67.351,67.3879,67.268,67.3326,39975.0
2022-01-12 15:05:00,73.0,73.01,72.93,72.94,28366.0,67.3234,67.3326,67.2588,67.268,28366.0
2022-01-12 15:10:00,72.94,72.95,72.87,72.88,43907.0,67.268,67.2772,67.2035,67.2127,43907.0
2022-01-12 15:15:00,72.88,72.94,72.85,72.92,47593.0,67.2127,67.268,67.185,67.2496,47593.0
2022-01-12 15:20:00,72.92,72.95,72.87,72.92,51434.0,67.2496,67.2772,67.2035,67.2496,51434.0
2022-01-12 15:25:00,72.92,72.98,72.87,72.98,34639.0,67.2496,67.3049,67.2035,67.3049,34639.0
2022-01-12 15:30:00,72.97,73.02,72.95,73.0,72615.0,67.2957,67.3418,67.2772,67.3234,72615.0
2022-01-12 15:35:00,73.0,73.04,72.92,72.96,88169.0,67.3234,67.3602,67.2496,67.2865,88169.0
2022-01-12 15:40:00,72.96,73.06,72.94,73.02,102493.0,67.2865,67.3787,67.268,67.3418,102493.0
2022-01-12 15:45:00,73.01,73.02,72.89,72.93,214451.0,67.3326,67.3418,67.2219,67.2588,214451.0
2022-01-12 15:50:00,72.93,73.03,72.93,72.98,147130.0,67.2588,67.351,67.2588,67.3049,147130.0
2022-01-12 15:55:00,73.0,73.1,72.97,73.09,519112.0,67.3234,67.4156,67.2957,67.4064,519112.0
2022-01-13 09:30:00,73.02,73.51,73.02,73.4,156752.0,67.3418,67.7937,67.3418,67.6923,156752.0
2022-01-13 09:35:00,73.41,73.79,73.41,73.66,99408.0,67.7015,68.0519,67.7015,67.932,99408.0
2022-01-13 09:40:00,73.67,73.73,73.43,73.66,76272.0,67.9413,67.9966,67.7199,67.932,76272.0
2022-01-13 09:45:00,73.65,73.66,73.29,73.63,75887.0,67.9228,67.932,67.5908,67.9044,75887.0
2022-01-13 09:50:00,73.64,73.66,73.57,73.62,48087.0,67.9136,67.932,67.849,67.8951,48087.0
2022-01-13 09:55:00,73.62,73.71,73.62,73.67,55444.0,67.8951,67.9781,67.8951,67.9413,55444.0
2022-01-13 10:00:00,73.68,73.83,73.66,73.72,69240.0,67.9505,68.0888,67.932,67.9874,69240.0
2022-01-13 10:05:00,73.72,73.81,73.61,73.67,59773.0,67.9874,68.0704,67.8859,67.9413,59773.0
2022-01-13 10:10:00,73.67,73.87,73.58,73.58,55173.0,67.9413,68.1257,67.8583,67.8583,55173.0
2022-01-13 10:15:00,73.58,73.6,73.36,73.42,57248.0,67.8583,67.8767,67.6554,67.7107,57248.0
2022-01-13 10:20:00,73.42,73.52,73.35,73.35,68268.0,67.7107,67.8029,67.6461,67.6461,68268.0
2022-01-13 10:25:00,73.35,73.46,73.29,73.39,52007.0,67.6461,67.7476,67.5908,67.683,52007.0
2022-01-13 10:30:00,73.39,73.4,72.97,73.29,104553.0,67.683,67.6923,67.2957,67.5908,104553.0
2022-01-13 10:35:00,73.28,73.33,73.01,73.04,76818.0,67.5816,67.6277,67.3326,67.3602,76818.0
2022-01-13 10:40:00,73.07,73.23,73.07,73.12,57967.0,67.3879,67.5355,67.3879,67.434,57967.0
2022-01-13 10:45:00,73.14,73.37,73.09,73.32,78662.0,67.4525,67.6646,67.4064,67.6185,78662.0
2022-01-13 10:50:00,73.29,73.3,72.97,73.14,63960.0,67.5908,67.6,67.2957,67.4525,63960.0
2022-01-13 10:55:00,73.13,73.24,73.05,73.22,41994.0,67.4432,67.5447,67.3695,67.5263,41994.0
2022-01-13 11:00:00,73.23,73.38,73.21,73.33,31528.0,67.5355,67.6738,67.517,67.6277,31528.0
2022-01-13 11:05:00,73.29,73.49,73.27,73.42,46466.0,67.5908,67.7753,67.5724,67.7107,46466.0
2022-01-13 11:10:00,73.45,73.6,73.31,73.57,57536.0,67.7384,67.8767,67.6093,67.849,57536.0
2022-01-13 11:15:00,73.55,73.63,73.49,73.59,17336.0,67.8306,67.9044,67.7753,67.8675,17336.0
2022-01-13 11:20:00,73.6,73.79,73.6,73.78,27135.0,67.8767,68.0519,67.8767,68.0427,27135.0
2022-01-13 11:25:00,73.77,73.77,73.68,73.72,31663.0,68.0335,68.0335,67.9505,67.9874,31663.0
2022-01-13 11:30:00,73.73,73.74,73.62,73.64,26876.0,67.9966,68.0058,67.8951,67.9136,26876.0
2022-01-13 11:35:00,73.65,73.76,73.62,73.74,35056.0,67.9228,68.0243,67.8951,68.0058,35056.0
2022-01-13 11:40:00,73.73,73.82,73.68,73.8,32663.0,67.9966,68.0796,67.9505,68.0611,32663.0
2022-01-13 11:45:00,73.8,73.88,73.78,73.86,48455.0,68.0611,68.1349,68.0427,68.1165,48455.0
2022-01-13 11:50:00,73.86,73.92,73.82,73.89,24654.0,68.1165,68.1718,68.0796,68.1442,24654.0
2022-01-13 11:55:00,73.88,73.89,73.83,73.85,28754.0,68.1349,68.1442,68.0888,68.1073,28754.0
2022-01-13 12:00:00,73.85,73.85,73.64,73.65,54589.0,68.1073,68.1073,67.9136,67.9228,54589.0
2022-01-13 12:05:00,73.64,73.73,73.54,73.72,63361.0,67.9136,67.9966,67.8214,67.9874,63361.0
2022-01-13 12:10:00,73.73,73.78,73.56,73.57,33636.0,67.9966,68.0427,67.8398,67.849,33636.0
2022-01-13 12:15:00,73.56,73.57,73.33,73.39,37930.0,67.8398,67.849,67.6277,67.683,37930.0
2022-01-13 12:20:00,73.38,73.38,73.21,73.33,51984.0,67.6738,67.6738,67.517,67.6277,51984.0
2022-01-13 12:25:00,73.32,73.51,73.32,73.45,23738.0,67.6185,67.7937,67.6185,67.7384,23738.0
2022-01-13 12:30:00,73.45,73.47,73.36,73.46,29055.0,67.7384,67.7568,67.6554,67.7476,29055.0
2022-01-13 12:35:00,73.46,73.54,73.4,73.46,40673.0,67.7476,67.8214,67.6923,67.7476,40673.0
2022-01-13 12:40:00,73.47,73.48,73.29,73.3,18368.0,67.7568,67.766,67.5908,67.6,18368.0
2022-01-13 12:45:00,73.31,73.32,73.14,73.18,28684.0,67.6093,67.6185,67.4525,67.4894,28684.0
2022-01-13 12:50:00,73.19,73.27,73.19,73.25,22983.0,67.4986,67.5724,67.4986,67.5539,22983.0
2022-01-13 12:55:00,73.25,73.43,73.24,73.43,16557.0,67.5539,67.7199,67.5447,67.7199,16557.0
2022-01-13 13:00:00,73.43,73.46,73.33,73.37,35316.0,67.7199,67.7476,67.6277,67.6646,35316.0
2022-01-13 13:05:00,73.37,73.51,73.34,73.5,19108.0,67.6646,67.7937,67.6369,67.7845,19108.0
2022-01-13 13:10:00,73.5,73.51,73.4,73.49,22405.0,67.7845,67.7937,67.6923,67.7753,22405.0
2022-01-13 13:15:00,73.49,73.57,73.47,73.55,23245.0,67.7753,67.849,67.7568,67.8306,23245.0
2022-01-13 13:20:00,73.55,73.7,73.53,73.7,20685.0,67.8306,67.9689,67.8121,67.9689,20685.0
2022-01-13 13:25:00,73.7,73.79,73.63,73.77,45405.0,67.9689,68.0519,67.9044,68.0335,45405.0
2022-01-13 13:30:00,73.76,73.83,73.7,73.82,40762.0,68.0243,68.0888,67.9689,68.0796,40762.0
2022-01-13 13:35:00,73.83,73.91,73.78,73.86,35214.0,68.0888,68.1626,68.0427,68.1165,35214.0
2022-01-13 13:40:00,73.85,73.93,73.83,73.91,42725.0,68.1073,68.181,68.0888,68.1626,42725.0
2022-01-13 13:45:00,73.89,73.98,73.88,73.98,32539.0,68.1442,68.2272,68.1349,68.2272,32539.0
2022-01-13 13:50:00,73.97,74.05,73.95,74.03,72222.0,68.2179,68.2917,68.1995,68.2733,72222.0
2022-01-13 13:55:00,74.03,74.14,74.02,74.14,35720.0,68.2733,68.3747,68.264,68.3747,35720.0
2022-01-13 14:00:00,74.13,74.14,74.04,74.06,34083.0,68.3655,68.3747,68.2825,68.3009,34083.0
2022-01-13 14:05:00,74.06,74.08,73.97,74.0,22980.0,68.3009,68.3194,68.2179,68.2456,22980.0
2022-01-13 14:10:00,74.01,74.05,73.97,74.0,28609.0,68.2548,68.2917,68.2179,68.2456,28609.0
2022-01-13 14:15:00,74.0,74.03,73.84,73.91,41649.0,68.2456,68.2733,68.098,68.1626,41649.0
2022-01-13 14:20:00,73.92,73.99,73.9,73.95,44760.0,68.1718,68.2364,68.1534,68.1995,44760.0
2022-01-13 14:25:00,73.95,74.03,73.93,73.93,71433.0,68.1995,68.2733,68.181,68.181,71433.0
2022-01-13 14:30:00,73.93,73.98,73.83,73.9,46424.0,68.181,68.2272,68.0888,68.1534,46424.0
2022-01-13 14:35:00,73.89,73.92,73.75,73.75,36948.0,68.1442,68.1718,68.015,68.015,36948.0
2022-01-13 14:40:00,73.76,73.8,73.64,73.67,47350.0,68.0243,68.0611,67.9136,67.9413,47350.0
2022-01-13 14:45:00,73.67,73.68,73.56,73.57,44471.0,67.9413,67.9505,67.8398,67.849,44471.0
2022-01-13 14:50:00,73.57,73.71,73.53,73.7,38665.0,67.849,67.9781,67.8121,67.9689,38665.0
2022-01-13 14:55:00,73.71,73.8,73.68,73.79,39244.0,67.9781,68.0611,67.9505,68.0519,39244.0
2022-01-13 15:00:00,73.79,73.79,73.57,73.6,36725.0,68.0519,68.0519,67.849,67.8767,36725.0
2022-01-13 15:05:00,73.62,73.67,73.62,73.63,22200.0,67.8951,67.9413,67.8951,67.9044,22200.0
2022-01-13 15:10:00,73.63,73.66,73.47,73.5,43781.0,67.9044,67.932,67.7568,67.7845,43781.0
2022-01-13 15:15:00,73.49,73.52,73.39,73.44,43351.0,67.7753,67.8029,67.683,67.7291,43351.0
2022-01-13 15:20:00,73.45,73.47,73.31,73.34,33449.0,67.7384,67.7568,67.6093,67.6369,33449.0
2022-01-13 15:25:00,73.33,73.35,73.24,73.29,42431.0,67.6277,67.6461,67.5447,67.5908,42431.0
2022-01-13 15:30:00,73.28,73.38,73.28,73.34,63518.0,67.5816,67.6738,67.5816,67.6369,63518.0
2022-01-13 15:35:00,73.34,73.35,73.14,73.16,70430.0,67.6369,67.6461,67.4525,67.4709,70430.0
2022-01-13 15:40:00,73.17,73.26,73.17,73.19,67081.0,67.4801,67.5631,67.4801,67.4986,67081.0
2022-01-13 15:45:00,73.18,73.18,73.03,73.03,79643.0,67.4894,67.4894,67.351,67.351,79643.0
2022-01-13 15:50:00,73.03,73.1,72.85,73.06,163504.0,67.351,67.4156,67.185,67.3787,163504.0
2022-01-13 15:55:00,73.05,73.14,72.9,73.12,311323.0,67.3695,67.4525,67.2311,67.434,311323.0
2022-01-14 09:30:00,73.0,73.67,72.94,73.61,111480.0,67.3234,67.9413,67.268,67.8859,111480.0
2022-01-14 09:35:00,73.64,73.91,73.52,73.76,92430.0,67.9136,68.1626,67.8029,68.0243,92430.0
2022-01-14 09:40:00,73.8,73.88,73.52,73.7,76757.0,68.0611,68.1349,67.8029,67.9689,76757.0
2022-01-14 09:45:00,73.7,73.92,73.57,73.8,73015.0,67.9689,68.1718,67.849,68.0611,73015.0
2022-01-14 09:50:00,73.8,74.04,73.76,74.01,81715.0,68.0611,68.2825,68.0243,68.2548,81715.0
2022-01-14 09:55:00,74.02,74.19,74.01,74.12,50582.0,68.264,68.4208,68.2548,68.3563,50582.0
2022-01-14 10:00:00,74.16,74.31,73.93,74.28,105978.0,68.3932,68.5315,68.181,68.5038,105978.0
2022-01-14 10:05:00,74.28,74.42,74.1,74.14,56076.0,68.5038,68.6329,68.3378,68.3747,56076.0
2022-01-14 10:10:00,74.15,74.31,74.13,74.19,48856.0,68.3839,68.5315,68.3655,68.4208,48856.0
2022-01-14 10:15:00,74.2,74.39,74.2,74.35,79703.0,68.43,68.6053,68.43,68.5684,79703.0
2022-01-14 10:20:00,74.35,74.37,73.94,73.97,83079.0,68.5684,68.5868,68.1903,68.2179,83079.0
2022-01-14 10:25:00,73.95,74.09,73.92,74.02,32994.0,68.1995,68.3286,68.1718,68.264,32994.0
2022-01-14 10:30:00,74.01,74.01,73.8,73.94,34145.0,68.2548,68.2548,68.0611,68.1903,34145.0
2022-01-14 10:35:00,73.91,73.94,73.75,73.93,41323.0,68.1626,68.1903,68.015,68.181,41323.0
2022-01-14 10:40:00,73.96,73.96,73.72,73.76,61821.0,68.2087,68.2087,67.9874,68.0243,61821.0
2022-01-14 10:45:00,73.78,73.88,73.74,73.79,43310.0,68.0427,68.1349,68.0058,68.0519,43310.0
2022-01-14 10:50:00,73.76,73.83,73.65,73.72,34202.0,68.0243,68.0888,67.9228,67.9874,34202.0
2022-01-14 10:55:00,73.71,73.81,73.68,73.76,32964.0,67.9781,68.0704,67.9505,68.0243,32964.0
2022-01-14 11:00:00,73.77,73.97,73.61,73.73,56861.0,68.0335,68.2179,67.8859,67.9966,56861.0
2022-01-14 11:05:00,73.7,73.8,73.67,73.76,26189.0,67.9689,68.0611,67.9413,68.0243,26189.0
2022-01-14 11:10:00,73.76,73.96,73.75,73.88,37763.0,68.0243,68.2087,68.015,68.1349,37763.0
2022-01-14 11:15:00,73.86,73.87,73.67,73.72,18203.0,68.1165,68.1257,67.9413,67.9874,18203.0
2022-01-14 11:20:00,73.71,73.74,73.62,73.73,43572.0,67.9781,68.0058,67.8951,67.9966,43572.0
2022-01-14 11:25:00,73.74,73.91,73.71,73.87,29342.0,68.0058,68.1626,67.9781,68.1257,29342.0
2022-01-14 11:30:00,73.89,73.96,73.81,73.85,35674.0,68.1442,68.2087,68.0704,68.1073,35674.0
2022-01-14 11:35:00,73.82,73.86,73.78,73.82,19198.0,68.0796,68.1165,68.0427,68.0796,19198.0
2022-01-14 11:40:00,73.83,73.95,73.78,73.9,25240.0,68.0888,68.1995,68.0427,68.1534,25240.0
2022-01-14 11:45:00,73.9,74.02,73.89,73.95,36641.0,68.1534,68.264,68.1442,68.1995,36641.0
2022-01-14 11:50:00,73.98,74.02,73.93,73.97,37593.0,68.2272,68.264,68.181,68.2179,37593.0
2022-01-14 11:55:00,73.99,74.06,73.92,74.0,39433.0,68.2364,68.3009,68.1718,68.2456,39433.0
2022-01-14 12:00:00,74.0,74.0,73.86,73.88,19286.0,68.2456,68.2456,68.1165,68.1349,19286.0
2022-01-14 12:05:00,73.89,73.98,73.87,73.94,22295.0,68.1442,68.2272,68.1257,68.1903,22295.0
2022-01-14 12:10:00,73.94,74.03,73.92,73.99,37766.0,68.1903,68.2733,68.1718,68.2364,37766.0
2022-01-14 12:15:00,74.0,74.02,73.97,73.98,17124.0,68.2456,68.264,68.2179,68.2272,17124.0
2022-01-14 12:20:00,73.98,73.99,73.85,73.86,30531.0,68.2272,68.2364,68.1073,68.1165,30531.0
2022-01-14 12:25:00,73.86,73.99,73.83,73.96,29855.0,68.1165,68.2364,68.0888,68.2087,29855.0
2022-01-14 12:30:00,73.97,74.04,73.91,74.03,28029.0,68.2179,68.2825,68.1626,68.2733,28029.0
2022-01-14 12:35:00,74.03,74.13,74.01,74.01,37544.0,68.2733,68.3655,68.2548,68.2548,37544.0
2022-01-14 12:40:00,74.01,74.05,73.94,73.96,52180.0,68.2548,68.2917,68.1903,68.2087,52180.0
2022-01-14 12:45:00,73.96,73.96,73.67,73.69,56784.0,68.2087,68.2087,67.9413,67.9597,56784.0
2022-01-14 12:50:00,73.7,73.87,73.7,73.83,41368.0,67.9689,68.1257,67.9689,68.0888,41368.0
2022-01-14 12:55:00,73.83,73.95,73.82,73.95,36408.0,68.0888,68.1995,68.0796,68.1995,36408.0
2022-01-14 13:00:00,73.95,74.02,73.93,73.98,27456.0,68.1995,68.264,68.181,68.2272,27456.0
2022-01-14 13:05:00,73.98,74.02,73.88,73.91,36404.0,68.2272,68.264,68.1349,68.1626,36404.0
2022-01-14 13:10:00,73.91,73.91,73.78,73.91,31799.0,68.1626,68.1626,68.0427,68.1626,31799.0
2022-01-14 13:15:00,73.9,73.93,73.84,73.87,31731.0,68.1534,68.181,68.098,68.1257,31731.0
2022-01-14 13:20:00,73.88,73.95,73.82,73.87,29194.0,68.1349,68.1995,68.0796,68.1257,29194.0
2022-01-14 13:25:00,73.87,73.96,73.87,73.95,48767.0,68.1257,68.2087,68.1257,68.1995,48767.0
2022-01-14 13:30:00,73.93,74.01,73.92,73.95,35212.0,68.181,68.2548,68.1718,68.1995,35212.0
2022-01-14 13:35:00,73.96,73.99,73.92,73.95,33547.0,68.2087,68.2364,68.1718,68.1995,33547.0
2022-01-14 13:40:00,73.96,74.12,73.96,74.12,47593.0,68.2087,68.3563,68.2087,68.3563,47593.0
2022-01-14 13:45:00,74.12,74.15,74.06,74.11,46562.0,68.3563,68.3839,68.3009,68.347,46562.0
2022-01-14 13:50:00,74.12,74.13,74.05,74.11,52873.0,68.3563,68.3655,68.2917,68.347,52873.0
2022-01-14 13:55:00,74.11,74.23,74.1,74.21,45123.0,68.347,68.4577,68.3378,68.4393,45123.0
2022-01-14 14:00:00,74.21,74.34,74.19,74.28,65436.0,68.4393,68.5592,68.4208,68.5038,65436.0
2022-01-14 14:05:00,74.28,74.3,74.17,74.18,61700.0,68.5038,68.5223,68.4024,68.4116,61700.0
2022-01-14 14:10:00,74.19,74.22,74.12,74.2,29394.0,68.4208,68.4485,68.3563,68.43,29394.0
2022-01-14 14:15:00,74.2,74.25,74.18,74.19,72418.0,68.43,68.4762,68.4116,68.4208,72418.0
2022-01-14 14:20:00,74.18,74.21,74.13,74.16,40475.0,68.4116,68.4393,68.3655,68.3932,40475.0
2022-01-14 14:25:00,74.16,74.2,74.01,74.01,74418.0,68.3932,68.43,68.2548,68.2548,74418.0
2022-01-14 14:30:00,74.01,74.26,74.0,74.22,58312.0,68.2548,68.4854,68.2456,68.4485,58312.0
2022-01-14 14:35:00,74.23,74.27,74.22,74.24,59298.0,68.4577,68.4946,68.4485,68.4669,59298.0
2022-01-14 14:40:00,74.24,74.25,74.17,74.18,59535.0,68.4669,68.4762,68.4024,68.4116,59535.0
2022-01-14 14:45:00,74.19,74.35,74.17,74.33,179166.0,68.4208,68.5684,68.4024,68.5499,179166.0
2022-01-14 14:50:00,74.33,74.36,74.27,74.31,90737.0,68.5499,68.5776,68.4946,68.5315,90737.0
2022-01-14 14:55:00,74.31,74.34,74.18,74.18,61452.0,68.5315,68.5592,68.4116,68.4116,61452.0
2022-01-14 15:00:00,74.18,74.36,74.18,74.28,67100.0,68.4116,68.5776,68.4116,68.5038,67100.0
2022-01-14 15:05:00,74.29,74.31,74.22,74.23,57199.0,68.513,68.5315,68.4485,68.4577,57199.0
2022-01-14 15:10:00,74.23,74.31,74.22,74.27,78595.0,68.4577,68.5315,68.4485,68.4946,78595.0
2022-01-14 15:15:00,74.27,74.45,74.25,74.45,86444.0,68.4946,68.6606,68.4762,68.6606,86444.0
2022-01-14 15:20:00,74.45,74.55,74.43,74.49,69879.0,68.6606,68.7528,68.6422,68.6975,69879.0
2022-01-14 15:25:00,74.49,74.52,74.36,74.41,57643.0,68.6975,68.7252,68.5776,68.6237,57643.0
2022-01-14 15:30:00,74.41,74.42,74.28,74.33,97044.0,68.6237,68.6329,68.5038,68.5499,97044.0
2022-01-14 15:35:00,74.34,74.38,74.29,74.37,108087.0,68.5592,68.596,68.513,68.5868,108087.0
2022-01-14 15:40:00,74.36,74.5,74.35,74.48,74419.0,68.5776,68.7067,68.5684,68.6883,74419.0
2022-01-14 15:45:00,74.48,74.54,74.34,74.47,220532.0,68.6883,68.7436,68.5592,68.679,220532.0
2022-01-14 15:50:00,74.48,74.67,74.48,74.61,202243.0,68.6883,68.8635,68.6883,68.8082,202243.0
2022-01-14 15:55:00,74.61,74.77,74.51,74.74,309210.0,68.8082,68.9557,68.7159,68.9281,309210.0
2022-01-18 09:30:00,74.97,75.32,74.69,74.98,467327.0,69.1402,69.463,68.8819,69.1494,467327.0
2022-01-18 09:35:00,75.0,75.14,74.72,75.03,125496.0,69.1678,69.2969,68.9096,69.1955,125496.0
2022-01-18 09:40:00,75.03,75.42,75.02,75.36,101890.0,69.1955,69.5552,69.1863,69.4998,101890.0
2022-01-18 09:45:00,75.35,75.65,75.3,75.61,101252.0,69.4906,69.7673,69.4445,69.7304,101252.0
2022-01-18 09:50:00,75.63,75.88,75.5,75.79,92060.0,69.7488,69.9794,69.629,69.8964,92060.0
2022-01-18 09:55:00,75.78,75.78,75.49,75.69,68961.0,69.8872,69.8872,69.6197,69.8042,68961.0
2022-01-18 10:00:00,75.68,75.74,75.46,75.55,57419.0,69.795,69.8503,69.5921,69.6751,57419.0
2022-01-18 10:05:00,75.52,75.54,75.29,75.49,63785.0,69.6474,69.6658,69.4353,69.6197,63785.0
2022-01-18 10:10:00,75.48,75.63,75.31,75.33,59767.0,69.6105,69.7488,69.4537,69.4722,59767.0
2022-01-18 10:15:00,75.34,75.64,75.26,75.3,52605.0,69.4814,69.7581,69.4076,69.4445,52605.0
2022-01-18 10:20:00,75.28,75.29,74.92,75.12,48106.0,69.4261,69.4353,69.0941,69.2785,48106.0
2022-01-18 10:25:00,75.12,75.2,74.96,75.17,58064.0,69.2785,69.3523,69.1309,69.3246,58064.0
2022-01-18 10:30:00,75.16,75.17,74.88,74.9,73007.0,69.3154,69.3246,69.0572,69.0756,73007.0
2022-01-18 10:35:00,74.94,74.95,74.61,74.72,166976.0,69.1125,69.1217,68.8082,68.9096,166976.0
2022-01-18 10:40:00,74.72,74.87,74.7,74.84,83356.0,68.9096,69.0479,68.8912,69.0203,83356.0
2022-01-18 10:45:00,74.85,74.91,74.58,74.61,157468.0,69.0295,69.0848,68.7805,68.8082,157468.0
2022-01-18 10:50:00,74.62,74.62,74.45,74.45,133984.0,68.8174,68.8174,68.6606,68.6606,133984.0
2022-01-18 10:55:00,74.44,74.51,74.29,74.38,68406.0,68.6514,68.7159,68.513,68.596,68406.0
2022-01-18 11:00:00,74.37,74.39,74.22,74.3,131296.0,68.5868,68.6053,68.4485,68.5223,131296.0
2022-01-18 11:05:00,74.29,74.37,74.21,74.26,79744.0,68.513,68.5868,68.4393,68.4854,79744.0
2022-01-18 11:10:00,74.25,74.31,74.14,74.28,49900.0,68.4762,68.5315,68.3747,68.5038,49900.0
2022-01-18 11:15:00,74.28,74.45,74.24,74.41,72105.0,68.5038,68.6606,68.4669,68.6237,72105.0
2022-01-18 11:20:00,74.4,74.51,74.39,74.41,52509.0,68.6145,68.7159,68.6053,68.6237,52509.0
2022-01-18 11:25:00,74.41,74.44,74.28,74.31,58416.0,68.6237,68.6514,68.5038,68.5315,58416.0
2022-01-18 11:30:00,74.3,74.33,73.97,74.02,94298.0,68.5223,68.5499,68.2179,68.264,94298.0
2022-01-18 11:35:00,74.03,74.3,74.03,74.28,46021.0,68.2733,68.5223,68.2733,68.5038,46021.0
2022-01-18 11:40:00,74.28,74.45,74.23,74.41,50880.0,68.5038,68.6606,68.4577,68.6237,50880.0
2022-01-18 11:45:00,74.44,74.72,74.42,74.7,74115.0,68.6514,68.9096,68.6329,68.8912,74115.0
2022-01-18 11:50:00,74.7,74.76,74.38,74.39,57206.0,68.8912,68.9465,68.596,68.6053,57206.0
2022-01-18 11:55:00,74.38,74.38,74.2,74.22,42396.0,68.596,68.596,68.43,68.4485,42396.0
2022-01-18 12:00:00,74.22,74.25,73.91,73.93,71341.0,68.4485,68.4762,68.1626,68.181,71341.0
2022-01-18 12:05:00,73.94,74.06,73.88,74.04,34204.0,68.1903,68.3009,68.1349,68.2825,34204.0
2022-01-18 12:10:00,74.03,74.11,73.97,74.11,51171.0,68.2733,68.347,68.2179,68.347,51171.0
2022-01-18 12:15:00,74.1,74.17,73.96,74.13,61218.0,68.3378,68.4024,68.2087,68.3655,61218.0
2022-01-18 12:20:00,74.13,74.16,73.84,73.89,77332.0,68.3655,68.3932,68.098,68.1442,77332.0
2022-01-18 12:25:00,73.91,74.07,73.83,74.06,54823.0,68.1626,68.3102,68.0888,68.3009,54823.0
2022-01-18 12:30:00,74.06,74.2,73.96,74.2,62377.0,68.3009,68.43,68.2087,68.43,62377.0
2022-01-18 12:35:00,74.24,74.24,73.93,73.93,56829.0,68.4669,68.4669,68.181,68.181,56829.0
2022-01-18 12:40:00,73.93,74.02,73.77,73.77,35264.0,68.181,68.264,68.0335,68.0335,35264.0
2022-01-18 12:45:00,73.76,73.79,73.55,73.63,60060.0,68.0243,68.0519,67.8306,67.9044,60060.0
2022-01-18 12:50:00,73.66,73.8,73.64,73.73,44832.0,67.932,68.0611,67.9136,67.9966,44832.0
2022-01-18 12:55:00,73.74,73.85,73.71,73.76,63210.0,68.0058,68.1073,67.9781,68.0243,63210.0
2022-01-18 13:00:00,73.76,73.82,73.71,73.71,27227.0,68.0243,68.0796,67.9781,67.9781,27227.0
2022-01-18 13:05:00,73.69,73.7,73.52,73.61,32414.0,67.9597,67.9689,67.8029,67.8859,32414.0
2022-01-18 13:10:00,73.6,73.84,73.49,73.84,33963.0,67.8767,68.098,67.7753,68.098,33963.0
2022-01-18 13:15:00,73.83,73.99,73.78,73.98,29851.0,68.0888,68.2364,68.0427,68.2272,29851.0
2022-01-18 13:20:00,73.97,73.97,73.81,73.91,23117.0,68.2179,68.2179,68.0704,68.1626,23117.0
2022-01-18 13:25:00,73.91,73.98,73.75,73.95,46395.0,68.1626,68.2272,68.015,68.1995,46395.0
2022-01-18 13:30:00,73.93,74.03,73.9,74.03,41300.0,68.181,68.2733,68.1534,68.2733,41300.0
2022-01-18 13:35:00,74.02,74.1,73.95,74.08,51714.0,68.264,68.3378,68.1995,68.3194,51714.0
2022-01-18 13:40:00,74.07,74.17,74.03,74.15,44599.0,68.3102,68.4024,68.2733,68.3839,44599.0
2022-01-18 13:45:00,74.13,74.22,74.04,74.06,43277.0,68.3655,68.4485,68.2825,68.3009,43277.0
2022-01-18 13:50:00,74.07,74.15,74.01,74.05,49530.0,68.3102,68.3839,68.2548,68.2917,49530.0
2022-01-18 13:55:00,74.05,74.25,74.0,74.2,53398.0,68.2917,68.4762,68.2456,68.43,53398.0
2022-01-18 14:00:00,74.2,74.31,74.2,74.29,60400.0,68.43,68.5315,68.43,68.513,60400.0
2022-01-18 14:05:00,74.3,74.35,74.28,74.35,20877.0,68.5223,68.5684,68.5038,68.5684,20877.0
2022-01-18 14:10:00,74.34,74.4,74.22,74.23,48140.0,68.5592,68.6145,68.4485,68.4577,48140.0
2022-01-18 14:15:00,74.23,74.27,74.13,74.26,70945.0,68.4577,68.4946,68.3655,68.4854,70945.0
2022-01-18 14:20:00,74.26,74.38,74.25,74.33,45703.0,68.4854,68.596,68.4762,68.5499,45703.0
2022-01-18 14:25:00,74.34,74.52,74.31,74.51,40521.0,68.5592,68.7252,68.5315,68.7159,40521.0
2022-01-18 14:30:00,74.51,74.75,74.5,74.73,45632.0,68.7159,68.9373,68.7067,68.9188,45632.0
2022-01-18 14:35:00,74.74,74.8,74.66,74.73,55308.0,68.9281,68.9834,68.8543,68.9188,55308.0
2022-01-18 14:40:00,74.72,74.82,74.65,74.67,61911.0,68.9096,69.0018,68.8451,68.8635,61911.0
2022-01-18 14:45:00,74.67,74.74,74.63,74.73,53094.0,68.8635,68.9281,68.8266,68.9188,53094.0
2022-01-18 14:50:00,74.73,74.86,74.72,74.82,68612.0,68.9188,69.0387,68.9096,69.0018,68612.0
2022-01-18 14:55:00,74.83,74.85,74.73,74.82,120759.0,69.0111,69.0295,68.9188,69.0018,120759.0
2022-01-18 15:00:00,74.83,74.88,74.6,74.7,132850.0,69.0111,69.0572,68.7989,68.8912,132850.0
2022-01-18 15:05:00,74.71,74.76,74.61,74.61,89740.0,68.9004,68.9465,68.8082,68.8082,89740.0
2022-01-18 15:10:00,74.6,74.78,74.58,74.75,54864.0,68.7989,68.9649,68.7805,68.9373,54864.0
2022-01-18 15:15:00,74.75,74.75,74.5,74.59,69077.0,68.9373,68.9373,68.7067,68.7897,69077.0
2022-01-18 15:20:00,74.58,74.76,74.55,74.73,52833.0,68.7805,68.9465,68.7528,68.9188,52833.0
2022-01-18 15:25:00,74.74,74.74,74.5,74.53,50665.0,68.9281,68.9281,68.7067,68.7344,50665.0
2022-01-18 15:30:00,74.53,74.57,74.42,74.44,58290.0,68.7344,68.7713,68.6329,68.6514,58290.0
2022-01-18 15:35:00,74.45,74.5,74.31,74.5,69479.0,68.6606,68.7067,68.5315,68.7067,69479.0
2022-01-18 15:40:00,74.5,74.51,74.34,74.34,70621.0,68.7067,68.7159,68.5592,68.5592,70621.0
2022-01-18 15:45:00,74.36,74.59,74.32,74.52,81326.0,68.5776,68.7897,68.5407,68.7252,81326.0
2022-01-18 15:50:00,74.52,74.66,74.37,74.4,96865.0,68.7252,68.8543,68.5868,68.6145,96865.0
2022-01-18 15:55:00,74.4,74.6,74.4,74.53,258874.0,68.6145,68.7989,68.6145,68.7344,258874.0
2022-01-19 09:30:00,75.27,75.64,75.15,75.45,195378.0,69.4168,69.7581,69.3062,69.5828,195378.0
2022-01-19 09:35:00,75.43,75.65,75.27,75.41,95398.0,69.5644,69.7673,69.4168,69.546,95398.0
2022-01-19 09:40:00,75.4,75.5,75.18,75.36,99667.0,69.5367,69.629,69.3338,69.4998,99667.0
2022-01-19 09:45:00,75.36,75.38,74.77,74.8,104023.0,69.4998,69.5183,68.9557,68.9834,104023.0
2022-01-19 09:50:00,74.8,75.07,74.7,74.99,83169.0,68.9834,69.2324,68.8912,69.1586,83169.0
2022-01-19 09:55:00,75.0,75.15,74.73,74.76,50915.0,69.1678,69.3062,68.9188,68.9465,50915.0
2022-01-19 10:00:00,74.81,74.83,74.44,74.53,61457.0,68.9926,69.0111,68.6514,68.7344,61457.0
2022-01-19 10:05:00,74.54,74.62,74.34,74.47,64127.0,68.7436,68.8174,68.5592,68.679,64127.0
2022-01-19 10:10:00,74.47,74.57,74.37,74.51,60364.0,68.679,68.7713,68.5868,68.7159,60364.0
2022-01-19 10:15:00,74.5,74.5,74.28,74.3,32836.0,68.7067,68.7067,68.5038,68.5223,32836.0
2022-01-19 10:20:00,74.3,74.37,73.94,73.98,102521.0,68.5223,68.5868,68.1903,68.2272,102521.0
2022-01-19 10:25:00,73.99,74.0,73.75,73.8,54257.0,68.2364,68.2456,68.015,68.0611,54257.0
2022-01-19 10:30:00,73.81,73.92,73.46,73.47,98558.0,68.0704,68.1718,67.7476,67.7568,98558.0
2022-01-19 10:35:00,73.48,73.7,73.22,73.67,78675.0,67.766,67.9689,67.5263,67.9413,78675.0
2022-01-19 10:40:00,73.66,73.68,73.44,73.55,76581.0,67.932,67.9505,67.7291,67.8306,76581.0
2022-01-19 10:45:00,73.54,73.78,73.49,73.69,74631.0,67.8214,68.0427,67.7753,67.9597,74631.0
2022-01-19 10:50:00,73.68,73.92,73.68,73.75,49441.0,67.9505,68.1718,67.9505,68.015,49441.0
2022-01-19 10:55:00,73.74,73.96,73.71,73.88,63519.0,68.0058,68.2087,67.9781,68.1349,63519.0
2022-01-19 11:00:00,73.88,73.98,73.76,73.81,58913.0,68.1349,68.2272,68.0243,68.0704,58913.0
2022-01-19 11:05:00,73.8,73.88,73.69,73.85,64351.0,68.0611,68.1349,67.9597,68.1073,64351.0
2022-01-19 11:10:00,73.85,73.98,73.81,73.91,53874.0,68.1073,68.2272,68.0704,68.1626,53874.0
2022-01-19 11:15:00,73.92,74.05,73.69,73.71,35755.0,68.1718,68.2917,67.9597,67.9781,35755.0
2022-01-19 11:20:00,73.73,73.85,73.68,73.7,38523.0,67.9966,68.1073,67.9505,67.9689,38523.0
2022-01-19 11:25:00,73.7,73.89,73.66,73.78,44671.0,67.9689,68.1442,67.932,68.0427,44671.0
2022-01-19 11:30:00,73.79,73.94,73.67,73.8,51099.0,68.0519,68.1903,67.9413,68.0611,51099.0
2022-01-19 11:35:00,73.8,73.9,73.77,73.88,38161.0,68.0611,68.1534,68.0335,68.1349,38161.0
2022-01-19 11:40:00,73.89,73.9,73.74,73.75,31854.0,68.1442,68.1534,68.0058,68.015,31854.0
2022-01-19 11:45:00,73.75,74.03,73.74,73.98,54742.0,68.015,68.2733,68.0058,68.2272,54742.0
2022-01-19 11:50:00,73.99,74.17,73.97,74.13,45062.0,68.2364,68.4024,68.2179,68.3655,45062.0
2022-01-19 11:55:00,74.12,74.12,73.99,74.03,39673.0,68.3563,68.3563,68.2364,68.2733,39673.0
2022-01-19 12:00:00,74.04,74.14,74.03,74.08,23333.0,68.2825,68.3747,68.2733,68.3194,23333.0
2022-01-19 12:05:00,74.09,74.24,74.09,74.15,40500.0,68.3286,68.4669,68.3286,68.3839,40500.0
2022-01-19 12:10:00,74.13,74.27,74.13,74.2,34885.0,68.3655,68.4946,68.3655,68.43,34885.0
2022-01-19 12:15:00,74.22,74.23,74.14,74.14,28045.0,68.4485,68.4577,68.3747,68.3747,28045.0
2022-01-19 12:20:00,74.14,74.19,74.06,74.19,26560.0,68.3747,68.4208,68.3009,68.4208,26560.0
2022-01-19 12:25:00,74.18,74.33,74.16,74.28,51257.0,68.4116,68.5499,68.3932,68.5038,51257.0
2022-01-19 12:30:00,74.3,74.31,74.16,74.2,35170.0,68.5223,68.5315,68.3932,68.43,35170.0
2022-01-19 12:35:00,74.19,74.26,74.07,74.07,60969.0,68.4208,68.4854,68.3102,68.3102,60969.0
2022-01-19 12:40:00,74.08,74.09,73.91,74.0,37493.0,68.3194,68.3286,68.1626,68.2456,37493.0
2022-01-19 12:45:00,73.99,74.15,73.97,74.14,91624.0,68.2364,68.3839,68.2179,68.3747,91624.0
2022-01-19 12:50:00,74.17,74.28,74.09,74.09,36976.0,68.4024,68.5038,68.3286,68.3286,36976.0
2022-01-19 12:55:00,74.09,74.22,74.09,74.21,26600.0,68.3286,68.4485,68.3286,68.4393,26600.0
2022-01-19 13:00:00,74.21,74.22,74.04,74.21,42219.0,68.4393,68.4485,68.2825,68.4393,42219.0
2022-01-19 13:05:00,74.2,74.2,74.11,74.18,33389.0,68.43,68.43,68.347,68.4116,33389.0
2022-01-19 13:10:00,74.18,74.23,74.13,74.17,40116.0,68.4116,68.4577,68.3655,68.4024,40116.0
2022-01-19 13:15:00,74.18,74.23,74.08,74.1,34847.0,68.4116,68.4577,68.3194,68.3378,34847.0
2022-01-19 13:20:00,74.08,74.08,73.94,74.0,20516.0,68.3194,68.3194,68.1903,68.2456,20516.0
2022-01-19 13:25:00,74.0,74.05,73.94,73.96,46059.0,68.2456,68.2917,68.1903,68.2087,46059.0
2022-01-19 13:30:00,73.95,74.25,73.91,74.25,39843.0,68.1995,68.4762,68.1626,68.4762,39843.0
2022-01-19 13:35:00,74.25,74.27,74.09,74.15,30244.0,68.4762,68.4946,68.3286,68.3839,30244.0
2022-01-19 13:40:00,74.15,74.2,74.09,74.16,36039.0,68.3839,68.43,68.3286,68.3932,36039.0
2022-01-19 13:45:00,74.16,74.23,74.14,74.14,33381.0,68.3932,68.4577,68.3747,68.3747,33381.0
2022-01-19 13:50:00,74.11,74.21,74.08,74.2,27839.0,68.347,68.4393,68.3194,68.43,27839.0
2022-01-19 13:55:00,74.19,74.32,74.19,74.28,66852.0,68.4208,68.5407,68.4208,68.5038,66852.0
2022-01-19 14:00:00,74.27,74.32,74.14,74.18,52290.0,68.4946,68.5407,68.3747,68.4116,52290.0
2022-01-19 14:05:00,74.18,74.19,74.04,74.11,52595.0,68.4116,68.4208,68.2825,68.347,52595.0
2022-01-19 14:10:00,74.12,74.15,74.0,74.04,29164.0,68.3563,68.3839,68.2456,68.2825,29164.0
2022-01-19 14:15:00,74.05,74.08,73.99,74.03,27171.0,68.2917,68.3194,68.2364,68.2733,27171.0
2022-01-19 14:20:00,74.03,74.08,73.95,73.98,30382.0,68.2733,68.3194,68.1995,68.2272,30382.0
2022-01-19 14:25:00,73.98,74.08,73.89,73.89,42552.0,68.2272,68.3194,68.1442,68.1442,42552.0
2022-01-19 14:30:00,73.88,73.93,73.78,73.82,35547.0,68.1349,68.181,68.0427,68.0796,35547.0
2022-01-19 14:35:00,73.82,73.92,73.82,73.84,37465.0,68.0796,68.1718,68.0796,68.098,37465.0
2022-01-19 14:40:00,73.84,73.97,73.82,73.92,60872.0,68.098,68.2179,68.0796,68.1718,60872.0
2022-01-19 14:45:00,73.92,73.93,73.76,73.79,78386.0,68.1718,68.181,68.0243,68.0519,78386.0
2022-01-19 14:50:00,73.81,73.93,73.8,73.92,29813.0,68.0704,68.181,68.0611,68.1718,29813.0
2022-01-19 14:55:00,73.92,74.0,73.9,73.95,53637.0,68.1718,68.2456,68.1534,68.1995,53637.0
2022-01-19 15:00:00,73.95,73.95,73.84,73.91,71596.0,68.1995,68.1995,68.098,68.1626,71596.0
2022-01-19 15:05:00,73.9,74.11,73.9,74.09,61053.0,68.1534,68.347,68.1534,68.3286,61053.0
2022-01-19 15:10:00,74.09,74.16,73.98,74.11,63400.0,68.3286,68.3932,68.2272,68.347,63400.0
2022-01-19 15:15:00,74.1,74.13,73.93,73.99,97292.0,68.3378,68.3655,68.181,68.2364,97292.0
2022-01-19 15:20:00,73.99,74.08,73.91,74.01,31482.0,68.2364,68.3194,68.1626,68.2548,31482.0
2022-01-19 15:25:00,74.0,74.08,73.99,74.01,43949.0,68.2456,68.3194,68.2364,68.2548,43949.0
2022-01-19 15:30:00,74.01,74.02,73.83,73.88,55828.0,68.2548,68.264,68.0888,68.1349,55828.0
2022-01-19 15:35:00,73.88,73.94,73.75,73.79,56527.0,68.1349,68.1903,68.015,68.0519,56527.0
2022-01-19 15:40:00,73.78,73.84,73.74,73.78,51742.0,68.0427,68.098,68.0058,68.0427,51742.0
2022-01-19 15:45:00,73.77,73.82,73.7,73.81,68975.0,68.0335,68.0796,67.9689,68.0704,68975.0
2022-01-19 15:50:00,73.8,73.8,73.62,73.64,133350.0,68.0611,68.0611,67.8951,67.9136,133350.0
2022-01-19 15:55:00,73.64,73.65,73.28,73.36,387022.0,67.9136,67.9228,67.5816,67.6554,387022.0
2022-01-20 09:30:00,72.64,73.41,72.36,73.1,152813.0,66.9914,67.7015,66.7331,67.4156,152813.0
2022-01-20 09:35:00,73.09,73.14,72.79,72.85,96653.0,67.4064,67.4525,67.1297,67.185,96653.0
2022-01-20 09:40:00,72.84,73.23,72.77,73.12,77616.0,67.1758,67.5355,67.1112,67.434,77616.0
2022-01-20 09:45:00,73.13,73.15,72.78,73.06,88172.0,67.4432,67.4617,67.1205,67.3787,88172.0
2022-01-20 09:50:00,73.04,73.57,73.04,73.48,98536.0,67.3602,67.849,67.3602,67.766,98536.0
2022-01-20 09:55:00,73.49,73.86,73.38,73.8,88135.0,67.7753,68.1165,67.6738,68.0611,88135.0
2022-01-20 10:00:00,73.81,73.84,73.5,73.58,87782.0,68.0704,68.098,67.7845,67.8583,87782.0
2022-01-20 10:05:00,73.59,73.66,73.45,73.52,58561.0,67.8675,67.932,67.7384,67.8029,58561.0
2022-01-20 10:10:00,73.53,73.57,73.26,73.51,98484.0,67.8121,67.849,67.5631,67.7937,98484.0
2022-01-20 10:15:00,73.52,73.72,73.5,73.53,67694.0,67.8029,67.9874,67.7845,67.8121,67694.0
2022-01-20 10:20:00,73.53,73.61,73.32,73.35,93831.0,67.8121,67.8859,67.6185,67.6461,93831.0
2022-01-20 10:25:00,73.35,73.54,73.25,73.53,65532.0,67.6461,67.8214,67.5539,67.8121,65532.0
2022-01-20 10:30:00,73.53,73.74,73.53,73.62,58596.0,67.8121,68.0058,67.8121,67.8951,58596.0
2022-01-20 10:35:00,73.61,73.83,73.6,73.82,44250.0,67.8859,68.0888,67.8767,68.0796,44250.0
2022-01-20 10:40:00,73.82,73.98,73.8,73.95,59644.0,68.0796,68.2272,68.0611,68.1995,59644.0
2022-01-20 10:45:00,73.96,74.06,73.89,74.05,73192.0,68.2087,68.3009,68.1442,68.2917,73192.0
2022-01-20 10:50:00,74.04,74.18,73.98,74.08,45790.0,68.2825,68.4116,68.2272,68.3194,45790.0
2022-01-20 10:55:00,74.07,74.07,73.97,74.03,35205.0,68.3102,68.3102,68.2179,68.2733,35205.0
2022-01-20 11:00:00,74.02,74.12,73.89,73.94,47428.0,68.264,68.3563,68.1442,68.1903,47428.0
2022-01-20 11:05:00,73.94,73.99,73.85,73.94,41052.0,68.1903,68.2364,68.1073,68.1903,41052.0
2022-01-20 11:10:00,73.93,73.94,73.75,73.82,40710.0,68.181,68.1903,68.015,68.0796,40710.0
2022-01-20 11:15:00,73.81,74.04,73.8,74.04,25750.0,68.0704,68.2825,68.0611,68.2825,25750.0
2022-01-20 11:20:00,74.04,74.04,73.79,73.85,47873.0,68.2825,68.2825,68.0519,68.1073,47873.0
2022-01-20 11:25:00,73.84,73.95,73.77,73.93,68067.0,68.098,68.1995,68.0335,68.181,68067.0
2022-01-20 11:30:00,73.93,74.12,73.87,74.12,55416.0,68.181,68.3563,68.1257,68.3563,55416.0
2022-01-20 11:35:00,74.13,74.23,74.06,74.23,46680.0,68.3655,68.4577,68.3009,68.4577,46680.0
2022-01-20 11:40:00,74.23,74.25,73.96,73.99,39755.0,68.4577,68.4762,68.2087,68.2364,39755.0
2022-01-20 11:45:00,73.99,74.16,73.98,74.07,35142.0,68.2364,68.3932,68.2272,68.3102,35142.0
2022-01-20 11:50:00,74.09,74.15,73.96,73.97,34967.0,68.3286,68.3839,68.2087,68.2179,34967.0
2022-01-20 11:55:00,73.96,74.12,73.96,74.06,38694.0,68.2087,68.3563,68.2087,68.3009,38694.0
2022-01-20 12:00:00,74.06,74.13,73.98,74.04,34071.0,68.3009,68.3655,68.2272,68.2825,34071.0
2022-01-20 12:05:00,74.05,74.05,73.92,73.92,39712.0,68.2917,68.2917,68.1718,68.1718,39712.0
2022-01-20 12:10:00,73.92,74.03,73.85,74.03,36764.0,68.1718,68.2733,68.1073,68.2733,36764.0
2022-01-20 12:15:00,74.04,74.08,73.88,73.9,40672.0,68.2825,68.3194,68.1349,68.1534,40672.0
2022-01-20 12:20:00,73.91,74.04,73.85,74.03,29268.0,68.1626,68.2825,68.1073,68.2733,29268.0
2022-01-20 12:25:00,74.03,74.1,73.98,74.01,36555.0,68.2733,68.3378,68.2272,68.2548,36555.0
2022-01-20 12:30:00,74.0,74.14,73.98,74.13,38682.0,68.2456,68.3747,68.2272,68.3655,38682.0
2022-01-20 12:35:00,74.14,74.19,73.94,74.01,39592.0,68.3747,68.4208,68.1903,68.2548,39592.0
2022-01-20 12:40:00,74.02,74.11,73.96,74.03,29300.0,68.264,68.347,68.2087,68.2733,29300.0
2022-01-20 12:45:00,74.03,74.15,74.0,74.12,55748.0,68.2733,68.3839,68.2456,68.3563,55748.0
2022-01-20 12:50:00,74.12,74.18,74.05,74.14,48315.0,68.3563,68.4116,68.2917,68.3747,48315.0
2022-01-20 12:55:00,74.14,74.24,74.09,74.2,35809.0,68.3747,68.4669,68.3286,68.43,35809.0
2022-01-20 13:00:00,74.19,74.23,74.08,74.1,50009.0,68.4208,68.4577,68.3194,68.3378,50009.0
2022-01-20 13:05:00,74.1,74.11,74.0,74.06,38435.0,68.3378,68.347,68.2456,68.3009,38435.0
2022-01-20 13:10:00,74.06,74.1,74.01,74.02,25841.0,68.3009,68.3378,68.2548,68.264,25841.0
2022-01-20 13:15:00,74.01,74.01,73.86,73.94,39012.0,68.2548,68.2548,68.1165,68.1903,39012.0
2022-01-20 13:20:00,73.93,73.93,73.84,73.84,27008.0,68.181,68.181,68.098,68.098,27008.0
2022-01-20 13:25:00,73.84,73.92,73.83,73.84,37072.0,68.098,68.1718,68.0888,68.098,37072.0
2022-01-20 13:30:00,73.83,73.85,73.74,73.84,29655.0,68.0888,68.1073,68.0058,68.098,29655.0
2022-01-20 13:35:00,73.85,73.92,73.79,73.91,74383.0,68.1073,68.1718,68.0519,68.1626,74383.0
2022-01-20 13:40:00,73.9,73.95,73.87,73.91,34455.0,68.1534,68.1995,68.1257,68.1626,34455.0
2022-01-20 13:45:00,73.9,73.91,73.71,73.78,41276.0,68.1534,68.1626,67.9781,68.0427,41276.0
2022-01-20 13:50:00,73.79,73.88,73.78,73.84,26591.0,68.0519,68.1349,68.0427,68.098,26591.0
2022-01-20 13:55:00,73.83,73.86,73.7,73.76,44240.0,68.0888,68.1165,67.9689,68.0243,44240.0
2022-01-20 14:00:00,73.76,73.99,73.75,73.9,65949.0,68.0243,68.2364,68.015,68.1534,65949.0
2022-01-20 14:05:00,73.9,73.9,73.72,73.73,66595.0,68.1534,68.1534,67.9874,67.9966,66595.0
2022-01-20 14:10:00,73.73,73.78,73.55,73.59,58887.0,67.9966,68.0427,67.8306,67.8675,58887.0
2022-01-20 14:15:00,73.6,73.61,73.46,73.56,36604.0,67.8767,67.8859,67.7476,67.8398,36604.0
2022-01-20 14:20:00,73.57,73.64,73.51,73.6,27324.0,67.849,67.9136,67.7937,67.8767,27324.0
2022-01-20 14:25:00,73.6,73.6,73.44,73.44,46240.0,67.8767,67.8767,67.7291,67.7291,46240.0
2022-01-20 14:30:00,73.44,73.45,73.33,73.33,35444.0,67.7291,67.7384,67.6277,67.6277,35444.0
2022-01-20 14:35:00,73.34,73.41,73.22,73.35,46693.0,67.6369,67.7015,67.5263,67.6461,46693.0
2022-01-20 14:40:00,73.35,73.37,73.18,73.22,64579.0,67.6461,67.6646,67.4894,67.5263,64579.0
2022-01-20 14:45:00,73.22,73.28,73.18,73.23,77401.0,67.5263,67.5816,67.4894,67.5355,77401.0
2022-01-20 14:50:00,73.24,73.28,73.14,73.17,52886.0,67.5447,67.5816,67.4525,67.4801,52886.0
2022-01-20 14:55:00,73.17,73.24,73.13,73.13,73019.0,67.4801,67.5447,67.4432,67.4432,73019.0
2022-01-20 15:00:00,73.14,73.26,73.06,73.12,99739.0,67.4525,67.5631,67.3787,67.434,99739.0
2022-01-20 15:05:00,73.12,73.13,72.91,72.98,103647.0,67.434,67.4432,67.2404,67.3049,103647.0
2022-01-20 15:10:00,72.98,73.09,72.88,72.89,74896.0,67.3049,67.4064,67.2127,67.2219,74896.0
2022-01-20 15:15:00,72.89,73.06,72.89,73.03,69610.0,67.2219,67.3787,67.2219,67.351,69610.0
2022-01-20 15:20:00,73.03,73.04,72.77,72.78,93146.0,67.351,67.3602,67.1112,67.1205,93146.0
2022-01-20 15:25:00,72.78,72.84,72.64,72.73,83478.0,67.1205,67.1758,66.9914,67.0744,83478.0
2022-01-20 15:30:00,72.73,72.74,72.59,72.6,82324.0,67.0744,67.0836,66.9452,66.9545,82324.0
2022-01-20 15:35:00,72.6,72.64,72.44,72.53,105445.0,66.9545,66.9914,66.8069,66.8899,105445.0
2022-01-20 15:40:00,72.53,72.57,72.3,72.33,178747.0,66.8899,66.9268,66.6778,66.7055,178747.0
2022-01-20 15:45:00,72.32,72.4,72.24,72.25,156037.0,66.6962,66.77,66.6225,66.6317,156037.0
2022-01-20 15:50:00,72.24,72.32,71.95,71.95,180187.0,66.6225,66.6962,66.355,66.355,180187.0
2022-01-20 15:55:00,71.95,72.03,71.81,71.89,350238.0,66.355,66.4288,66.2259,66.2997,350238.0
2022-01-21 09:30:00,71.45,71.5,70.93,71.42,543682.0,65.8939,65.94,65.4143,65.8662,543682.0
2022-01-21 09:35:00,71.42,71.63,71.22,71.38,116376.0,65.8662,66.0599,65.6818,65.8293,116376.0
2022-01-21 09:40:00,71.4,71.42,71.02,71.15,113899.0,65.8478,65.8662,65.4973,65.6172,113899.0
2022-01-21 09:45:00,71.15,71.54,70.91,71.5,155289.0,65.6172,65.9769,65.3959,65.94,155289.0
2022-01-21 09:50:00,71.5,71.53,71.04,71.07,145729.0,65.94,65.9677,65.5158,65.5434,145729.0
2022-01-21 09:55:00,71.05,71.1,70.75,70.96,155477.0,65.525,65.5711,65.2483,65.442,155477.0
2022-01-21 10:00:00,70.94,71.11,70.56,70.75,138587.0,65.4235,65.5803,65.0731,65.2483,138587.0
2022-01-21 10:05:00,70.81,70.96,70.54,70.61,133336.0,65.3037,65.442,65.0547,65.1192,133336.0
2022-01-21 10:10:00,70.6,70.6,70.03,70.09,217559.0,65.11,65.11,64.5843,64.6396,217559.0
2022-01-21 10:15:00,70.08,70.29,70.05,70.14,100927.0,64.6304,64.8241,64.6028,64.6858,100927.0
2022-01-21 10:20:00,70.13,70.16,69.84,70.11,114442.0,64.6765,64.7042,64.4091,64.6581,114442.0
2022-01-21 10:25:00,70.07,70.63,70.07,70.34,68562.0,64.6212,65.1377,64.6212,64.8702,68562.0
2022-01-21 10:30:00,70.34,70.94,70.29,70.89,69599.0,64.8702,65.4235,64.8241,65.3774,69599.0
2022-01-21 10:35:00,70.88,71.09,70.88,70.9,84134.0,65.3682,65.5619,65.3682,65.3867,84134.0
2022-01-21 10:40:00,70.91,71.12,70.83,71.08,119527.0,65.3959,65.5896,65.3221,65.5527,119527.0
2022-01-21 10:45:00,71.09,71.26,70.87,71.24,104323.0,65.5619,65.7187,65.359,65.7002,104323.0
2022-01-21 10:50:00,71.26,71.42,71.16,71.25,154970.0,65.7187,65.8662,65.6264,65.7094,154970.0
2022-01-21 10:55:00,71.22,71.29,70.88,71.03,115201.0,65.6818,65.7463,65.3682,65.5066,115201.0
2022-01-21 11:00:00,71.05,71.2,70.95,71.01,177474.0,65.525,65.6633,65.4328,65.4881,177474.0
2022-01-21 11:05:00,71.02,71.26,70.96,71.23,145392.0,65.4973,65.7187,65.442,65.691,145392.0
2022-01-21 11:10:00,71.22,71.24,70.85,71.02,61385.0,65.6818,65.7002,65.3405,65.4973,61385.0
2022-01-21 11:15:00,71.03,71.25,70.86,71.15,53033.0,65.5066,65.7094,65.3498,65.6172,53033.0
2022-01-21 11:20:00,71.15,71.37,71.1,71.2,55459.0,65.6172,65.8201,65.5711,65.6633,55459.0
2022-01-21 11:25:00,71.2,71.37,71.14,71.32,62210.0,65.6633,65.8201,65.608,65.774,62210.0
2022-01-21 11:30:00,71.31,71.36,71.18,71.36,79879.0,65.7648,65.8109,65.6449,65.8109,79879.0
2022-01-21 11:35:00,71.36,71.41,70.93,70.98,69834.0,65.8109,65.857,65.4143,65.4604,69834.0
2022-01-21 11:40:00,70.99,71.17,70.95,71.09,70881.0,65.4697,65.6357,65.4328,65.5619,70881.0
2022-01-21 11:45:00,71.1,71.11,70.91,71.11,121087.0,65.5711,65.5803,65.3959,65.5803,121087.0
2022-01-21 11:50:00,71.12,71.19,71.0,71.08,86918.0,65.5896,65.6541,65.4789,65.5527,86918.0
2022-01-21 11:55:00,71.08,71.21,71.04,71.18,66294.0,65.5527,65.6726,65.5158,65.6449,66294.0
2022-01-21 12:00:00,71.18,71.18,70.8,70.99,57026.0,65.6449,65.6449,65.2944,65.4697,57026.0
2022-01-21 12:05:00,70.98,71.12,70.87,70.89,31657.0,65.4604,65.5896,65.359,65.3774,31657.0
2022-01-21 12:10:00,70.89,70.92,70.78,70.85,53156.0,65.3774,65.4051,65.276,65.3405,53156.0
2022-01-21 12:15:00,70.83,70.87,70.69,70.74,59669.0,65.3221,65.359,65.193,65.2391,59669.0
2022-01-21 12:20:00,70.72,70.98,70.63,70.97,53600.0,65.2207,65.4604,65.1377,65.4512,53600.0
2022-01-21 12:25:00,70.97,71.17,70.96,71.09,37758.0,65.4512,65.6357,65.442,65.5619,37758.0
2022-01-21 12:30:00,71.07,71.16,70.97,71.04,32797.0,65.5434,65.6264,65.4512,65.5158,32797.0
2022-01-21 12:35:00,71.05,71.14,70.8,70.96,35042.0,65.525,65.608,65.2944,65.442,35042.0
2022-01-21 12:40:00,70.95,71.08,70.94,70.96,33492.0,65.4328,65.5527,65.4235,65.442,33492.0
2022-01-21 12:45:00,70.95,71.06,70.79,70.8,33417.0,65.4328,65.5342,65.2852,65.2944,33417.0
2022-01-21 12:50:00,70.8,70.87,70.74,70.82,31643.0,65.2944,65.359,65.2391,65.3129,31643.0
2022-01-21 12:55:00,70.82,70.95,70.77,70.85,40114.0,65.3129,65.4328,65.2668,65.3405,40114.0
2022-01-21 13:00:00,70.85,70.96,70.66,70.71,32246.0,65.3405,65.442,65.1653,65.2114,32246.0
2022-01-21 13:05:00,70.73,70.91,70.72,70.8,26893.0,65.2299,65.3959,65.2207,65.2944,26893.0
2022-01-21 13:10:00,70.82,71.11,70.82,71.1,35593.0,65.3129,65.5803,65.3129,65.5711,35593.0
2022-01-21 13:15:00,71.09,71.1,70.77,70.83,27066.0,65.5619,65.5711,65.2668,65.3221,27066.0
2022-01-21 13:20:00,70.82,70.82,70.67,70.69,38293.0,65.3129,65.3129,65.1745,65.193,38293.0
2022-01-21 13:25:00,70.67,70.84,70.62,70.83,25829.0,65.1745,65.3313,65.1284,65.3221,25829.0
2022-01-21 13:30:00,70.83,70.97,70.8,70.9,33375.0,65.3221,65.4512,65.2944,65.3867,33375.0
2022-01-21 13:35:00,70.9,71.09,70.84,71.03,32991.0,65.3867,65.5619,65.3313,65.5066,32991.0
2022-01-21 13:40:00,71.02,71.17,70.99,71.13,23914.0,65.4973,65.6357,65.4697,65.5988,23914.0
2022-01-21 13:45:00,71.13,71.13,70.91,71.01,35737.0,65.5988,65.5988,65.3959,65.4881,35737.0
2022-01-21 13:50:00,70.99,71.11,70.93,71.01,27274.0,65.4697,65.5803,65.4143,65.4881,27274.0
2022-01-21 13:55:00,71.01,71.05,70.83,70.96,40936.0,65.4881,65.525,65.3221,65.442,40936.0
2022-01-21 14:00:00,70.97,71.05,70.89,71.03,36890.0,65.4512,65.525,65.3774,65.5066,36890.0
2022-01-21 14:05:00,71.03,71.13,70.91,70.92,91103.0,65.5066,65.5988,65.3959,65.4051,91103.0
2022-01-21 14:10:00,70.92,70.97,70.78,70.83,99510.0,65.4051,65.4512,65.276,65.3221,99510.0
2022-01-21 14:15:00,70.84,70.91,70.77,70.79,61671.0,65.3313,65.3959,65.2668,65.2852,61671.0
2022-01-21 14:20:00,70.78,70.99,70.72,70.98,71495.0,65.276,65.4697,65.2207,65.4604,71495.0
2022-01-21 14:25:00,70.97,70.99,70.84,70.9,51046.0,65.4512,65.4697,65.3313,65.3867,51046.0
2022-01-21 14:30:00,70.88,71.03,70.86,70.98,147313.0,65.3682,65.5066,65.3498,65.4604,147313.0
2022-01-21 14:35:00,70.97,71.1,70.91,71.03,63844.0,65.4512,65.5711,65.3959,65.5066,63844.0
2022-01-21 14:40:00,71.04,71.09,70.91,70.95,59929.0,65.5158,65.5619,65.3959,65.4328,59929.0
2022-01-21 14:45:00,70.95,71.01,70.9,70.97,109365.0,65.4328,65.4881,65.3867,65.4512,109365.0
2022-01-21 14:50:00,70.97,70.97,70.88,70.93,153051.0,65.4512,65.4512,65.3682,65.4143,153051.0
2022-01-21 14:55:00,70.93,70.96,70.64,70.65,166130.0,65.4143,65.442,65.1469,65.1561,166130.0
2022-01-21 15:00:00,70.66,70.73,70.54,70.56,100942.0,65.1653,65.2299,65.0547,65.0731,100942.0
2022-01-21 15:05:00,70.56,70.63,70.46,70.56,216217.0,65.0731,65.1377,64.9809,65.0731,216217.0
2022-01-21 15:10:00,70.56,70.62,70.38,70.52,52269.0,65.0731,65.1284,64.9071,65.0362,52269.0
2022-01-21 15:15:00,70.51,70.71,70.4,70.57,56043.0,65.027,65.2114,64.9255,65.0823,56043.0
2022-01-21 15:20:00,70.56,70.63,70.44,70.58,75920.0,65.0731,65.1377,64.9624,65.0915,75920.0
2022-01-21 15:25:00,70.58,70.59,70.37,70.48,109400.0,65.0915,65.1008,64.8979,64.9993,109400.0
2022-01-21 15:30:00,70.48,70.63,70.45,70.48,143396.0,64.9993,65.1377,64.9717,64.9993,143396.0
2022-01-21 15:35:00,70.48,70.7,70.46,70.65,199867.0,64.9993,65.2022,64.9809,65.1561,199867.0
2022-01-21 15:40:00,70.65,70.91,70.65,70.76,101008.0,65.1561,65.3959,65.1561,65.2575,101008.0
2022-01-21 15:45:00,70.75,70.9,70.64,70.84,126231.0,65.2483,65.3867,65.1469,65.3313,126231.0
2022-01-21 15:50:00,70.84,70.84,70.51,70.53,172467.0,65.3313,65.3313,65.027,65.0454,172467.0
2022-01-21 15:55:00,70.53,70.76,70.49,70.69,510470.0,65.0454,65.2575,65.0085,65.193,510470.0
2022-01-24 09:30:00,69.05,69.78,68.93,69.4,166343.0,63.6805,64.3538,63.5699,64.0033,166343.0
2022-01-24 09:35:00,69.36,69.88,69.27,69.83,88594.0,63.9664,64.446,63.8834,64.3999,88594.0
2022-01-24 09:40:00,69.89,70.0,69.38,69.39,107091.0,64.4552,64.5566,63.9849,63.9941,107091.0
2022-01-24 09:45:00,69.38,69.4,69.01,69.01,72175.0,63.9849,64.0033,63.6436,63.6436,72175.0
2022-01-24 09:50:00,69.01,69.05,68.74,68.74,113564.0,63.6436,63.6805,63.3946,63.3946,113564.0
2022-01-24 09:55:00,68.71,69.03,68.55,68.55,76510.0,63.367,63.6621,63.2194,63.2194,76510.0
2022-01-24 10:00:00,68.58,68.73,68.15,68.18,184177.0,63.2471,63.3854,62.8505,62.8782,184177.0
2022-01-24 10:05:00,68.15,68.27,67.74,67.74,137570.0,62.8505,62.9612,62.4724,62.4724,137570.0
2022-01-24 10:10:00,67.73,67.96,67.49,67.92,119038.0,62.4632,62.6753,62.2418,62.6384,119038.0
2022-01-24 10:15:00,67.95,68.02,67.67,67.7,135051.0,62.6661,62.7306,62.4078,62.4355,135051.0
2022-01-24 10:20:00,67.7,68.4,67.68,68.39,132794.0,62.4355,63.0811,62.4171,63.0718,132794.0
2022-01-24 10:25:00,68.4,68.68,68.28,68.29,75612.0,63.0811,63.3393,62.9704,62.9796,75612.0
2022-01-24 10:30:00,68.28,68.65,68.28,68.39,75722.0,62.9704,63.3116,62.9704,63.0718,75722.0
2022-01-24 10:35:00,68.38,69.06,68.34,69.0,93099.0,63.0626,63.6897,63.0257,63.6344,93099.0
2022-01-24 10:40:00,68.98,69.25,68.88,69.24,75301.0,63.616,63.865,63.5237,63.8557,75301.0
2022-01-24 10:45:00,69.23,69.25,68.73,68.85,68896.0,63.8465,63.865,63.3854,63.4961,68896.0
2022-01-24 10:50:00,68.85,69.3,68.77,69.3,51910.0,63.4961,63.9111,63.4223,63.9111,51910.0
2022-01-24 10:55:00,69.29,69.29,68.86,68.86,64905.0,63.9019,63.9019,63.5053,63.5053,64905.0
2022-01-24 11:00:00,68.86,69.17,68.81,69.07,45259.0,63.5053,63.7912,63.4592,63.699,45259.0
2022-01-24 11:05:00,69.05,69.06,68.74,68.83,61907.0,63.6805,63.6897,63.3946,63.4776,61907.0
2022-01-24 11:10:00,68.83,68.88,68.55,68.64,68246.0,63.4776,63.5237,63.2194,63.3024,68246.0
2022-01-24 11:15:00,68.68,68.8,68.56,68.73,69845.0,63.3393,63.45,63.2286,63.3854,69845.0
2022-01-24 11:20:00,68.76,68.99,68.69,68.77,53132.0,63.4131,63.6252,63.3485,63.4223,53132.0
2022-01-24 11:25:00,68.76,69.03,68.6,69.02,64157.0,63.4131,63.6621,63.2655,63.6529,64157.0
2022-01-24 11:30:00,69.05,69.15,68.93,68.93,73146.0,63.6805,63.7727,63.5699,63.5699,73146.0
2022-01-24 11:35:00,68.99,69.02,68.6,68.69,72961.0,63.6252,63.6529,63.2655,63.3485,72961.0
2022-01-24 11:40:00,68.7,68.72,68.31,68.36,73020.0,63.3577,63.3762,62.9981,63.0442,73020.0
2022-01-24 11:45:00,68.38,68.44,68.0,68.01,61170.0,63.0626,63.118,62.7122,62.7214,61170.0
2022-01-24 11:50:00,68.01,68.58,68.0,68.54,61002.0,62.7214,63.2471,62.7122,63.2102,61002.0
2022-01-24 11:55:00,68.56,68.75,68.46,68.67,68013.0,63.2286,63.4038,63.1364,63.3301,68013.0
2022-01-24 12:00:00,68.66,68.66,68.24,68.28,71982.0,63.3208,63.3208,62.9335,62.9704,71982.0
2022-01-24 12:05:00,68.28,68.49,68.1,68.13,73882.0,62.9704,63.1641,62.8044,62.8321,73882.0
2022-01-24 12:10:00,68.15,68.26,67.86,67.92,88031.0,62.8505,62.952,62.5831,62.6384,88031.0
2022-01-24 12:15:00,67.91,67.91,67.65,67.84,100570.0,62.6292,62.6292,62.3894,62.5646,100570.0
2022-01-24 12:20:00,67.84,68.1,67.7,67.71,72056.0,62.5646,62.8044,62.4355,62.4447,72056.0
2022-01-24 12:25:00,67.78,68.06,67.62,67.89,69411.0,62.5093,62.7675,62.3617,62.6107,69411.0
2022-01-24 12:30:00,67.83,67.96,67.71,67.82,58741.0,62.5554,62.6753,62.4447,62.5462,58741.0
2022-01-24 12:35:00,67.81,67.81,67.55,67.7,64952.0,62.5369,62.5369,62.2972,62.4355,64952.0
2022-01-24 12:40:00,67.64,67.99,67.58,67.86,65300.0,62.3802,62.7029,62.3248,62.5831,65300.0
2022-01-24 12:45:00,67.87,68.09,67.8,68.05,49106.0,62.5923,62.7952,62.5277,62.7583,49106.0
2022-01-24 12:50:00,68.04,68.29,67.92,68.28,71542.0,62.7491,62.9796,62.6384,62.9704,71542.0
2022-01-24 12:55:00,68.29,68.37,68.13,68.18,62371.0,62.9796,63.0534,62.8321,62.8782,62371.0
2022-01-24 13:00:00,68.18,68.24,68.01,68.22,63411.0,62.8782,62.9335,62.7214,62.9151,63411.0
2022-01-24 13:05:00,68.2,68.53,68.11,68.35,70680.0,62.8966,63.201,62.8136,63.035,70680.0
2022-01-24 13:10:00,68.37,68.5,68.35,68.49,51388.0,63.0534,63.1733,63.035,63.1641,51388.0
2022-01-24 13:15:00,68.49,68.73,68.41,68.71,49466.0,63.1641,63.3854,63.0903,63.367,49466.0
2022-01-24 13:20:00,68.7,68.74,68.24,68.24,57959.0,63.3577,63.3946,62.9335,62.9335,57959.0
2022-01-24 13:25:00,68.25,68.4,68.12,68.2,59767.0,62.9427,63.0811,62.8228,62.8966,59767.0
2022-01-24 13:30:00,68.17,68.62,68.11,68.61,57978.0,62.869,63.284,62.8136,63.2747,57978.0
2022-01-24 13:35:00,68.6,68.6,68.2,68.53,66993.0,63.2655,63.2655,62.8966,63.201,66993.0
2022-01-24 13:40:00,68.52,68.55,68.23,68.3,72550.0,63.1917,63.2194,62.9243,62.9888,72550.0
2022-01-24 13:45:00,68.31,68.59,68.31,68.59,58539.0,62.9981,63.2563,62.9981,63.2563,58539.0
2022-01-24 13:50:00,68.6,68.73,68.46,68.7,76465.0,63.2655,63.3854,63.1364,63.3577,76465.0
2022-01-24 13:55:00,68.73,68.82,68.63,68.81,70360.0,63.3854,63.4684,63.2932,63.4592,70360.0
2022-01-24 14:00:00,68.84,69.12,68.82,68.93,95959.0,63.4868,63.7451,63.4684,63.5699,95959.0
2022-01-24 14:05:00,68.92,69.1,68.91,68.99,64357.0,63.5606,63.7266,63.5514,63.6252,64357.0
2022-01-24 14:10:00,68.98,69.12,68.68,68.77,83447.0,63.616,63.7451,63.3393,63.4223,83447.0
2022-01-24 14:15:00,68.79,68.85,68.54,68.66,60322.0,63.4407,63.4961,63.2102,63.3208,60322.0
2022-01-24 14:20:00,68.66,68.82,68.48,68.57,65517.0,63.3208,63.4684,63.1548,63.2378,65517.0
2022-01-24 14:25:00,68.57,68.79,68.5,68.71,68309.0,63.2378,63.4407,63.1733,63.367,68309.0
2022-01-24 14:30:00,68.69,68.97,68.65,68.66,133511.0,63.3485,63.6067,63.3116,63.3208,133511.0
2022-01-24 14:35:00,68.66,68.76,68.46,68.56,111279.0,63.3208,63.4131,63.1364,63.2286,111279.0
2022-01-24 14:40:00,68.55,68.63,68.48,68.55,41130.0,63.2194,63.2932,63.1548,63.2194,41130.0
2022-01-24 14:45:00,68.55,68.74,68.38,68.7,82597.0,63.2194,63.3946,63.0626,63.3577,82597.0
2022-01-24 14:50:00,68.72,68.84,68.61,68.78,75831.0,63.3762,63.4868,63.2747,63.4315,75831.0
2022-01-24 14:55:00,68.72,69.0,68.61,68.97,101040.0,63.3762,63.6344,63.2747,63.6067,101040.0
2022-01-24 15:00:00,68.99,69.27,68.97,69.15,61657.0,63.6252,63.8834,63.6067,63.7727,61657.0
2022-01-24 15:05:00,69.14,69.29,68.99,69.25,50625.0,63.7635,63.9019,63.6252,63.865,50625.0
2022-01-24 15:10:00,69.26,69.6,69.26,69.6,82171.0,63.8742,64.1878,63.8742,64.1878,82171.0
2022-01-24 15:15:00,69.62,69.85,69.47,69.51,71877.0,64.2062,64.4183,64.0679,64.1047,71877.0
2022-01-24 15:20:00,69.56,69.91,69.55,69.82,48146.0,64.1509,64.4736,64.1416,64.3906,48146.0
2022-01-24 15:25:00,69.84,69.9,69.59,69.77,77132.0,64.4091,64.4644,64.1785,64.3445,77132.0
2022-01-24 15:30:00,69.75,70.13,69.64,70.09,129033.0,64.3261,64.6765,64.2246,64.6396,129033.0
2022-01-24 15:35:00,70.09,70.11,69.81,70.09,114495.0,64.6396,64.6581,64.3814,64.6396,114495.0
2022-01-24 15:40:00,70.08,70.13,69.86,69.99,93764.0,64.6304,64.6765,64.4275,64.5474,93764.0
2022-01-24 15:45:00,70.0,70.31,69.98,70.27,147896.0,64.5566,64.8425,64.5382,64.8056,147896.0
2022-01-24 15:50:00,70.28,70.72,70.27,70.4,281288.0,64.8149,65.2207,64.8056,64.9255,281288.0
2022-01-24 15:55:00,70.41,70.53,70.16,70.4,449750.0,64.9348,65.0454,64.7042,64.9255,449750.0
2022-01-25 09:30:00,69.9,70.04,69.29,69.52,148261.0,64.4644,64.5935,63.9019,64.114,148261.0
2022-01-25 09:35:00,69.47,69.81,69.37,69.53,93277.0,64.0679,64.3814,63.9756,64.1232,93277.0
2022-01-25 09:40:00,69.54,69.79,69.28,69.37,122233.0,64.1324,64.363,63.8926,63.9756,122233.0
2022-01-25 09:45:00,69.42,69.49,69.12,69.21,79668.0,64.0217,64.0863,63.7451,63.8281,79668.0
2022-01-25 09:50:00,69.2,69.43,69.04,69.04,62170.0,63.8189,64.031,63.6713,63.6713,62170.0
2022-01-25 09:55:00,69.08,69.25,68.99,69.16,70436.0,63.7082,63.865,63.6252,63.782,70436.0
2022-01-25 10:00:00,69.14,69.2,68.77,68.83,58534.0,63.7635,63.8189,63.4223,63.4776,58534.0
2022-01-25 10:05:00,68.83,69.03,68.77,69.01,50866.0,63.4776,63.6621,63.4223,63.6436,50866.0
2022-01-25 10:10:00,69.0,69.32,68.74,69.3,50546.0,63.6344,63.9295,63.3946,63.9111,50546.0
2022-01-25 10:15:00,69.33,69.5,69.19,69.37,75323.0,63.9387,64.0955,63.8096,63.9756,75323.0
2022-01-25 10:20:00,69.36,69.7,69.2,69.53,80994.0,63.9664,64.28,63.8189,64.1232,80994.0
2022-01-25 10:25:00,69.54,70.07,69.51,70.07,106740.0,64.1324,64.6212,64.1047,64.6212,106740.0
2022-01-25 10:30:00,70.08,70.08,69.79,69.91,87335.0,64.6304,64.6304,64.363,64.4736,87335.0
2022-01-25 10:35:00,69.97,70.09,69.8,70.07,101097.0,64.529,64.6396,64.3722,64.6212,101097.0
2022-01-25 10:40:00,70.07,70.47,70.04,70.45,74809.0,64.6212,64.9901,64.5935,64.9717,74809.0
2022-01-25 10:45:00,70.45,70.82,70.33,70.78,72676.0,64.9717,65.3129,64.861,65.276,72676.0
2022-01-25 10:50:00,70.78,70.91,70.57,70.57,82950.0,65.276,65.3959,65.0823,65.0823,82950.0
2022-01-25 10:55:00,70.58,70.75,70.54,70.59,58628.0,65.0915,65.2483,65.0547,65.1008,58628.0
2022-01-25 11:00:00,70.56,70.8,70.53,70.8,70355.0,65.0731,65.2944,65.0454,65.2944,70355.0
2022-01-25 11:05:00,70.76,70.94,70.61,70.74,67076.0,65.2575,65.4235,65.1192,65.2391,67076.0
2022-01-25 11:10:00,70.77,70.88,70.64,70.78,59324.0,65.2668,65.3682,65.1469,65.276,59324.0
2022-01-25 11:15:00,70.77,71.22,70.76,71.22,78548.0,65.2668,65.6818,65.2575,65.6818,78548.0
2022-01-25 11:20:00,71.2,71.3,71.1,71.18,64940.0,65.6633,65.7556,65.5711,65.6449,64940.0
2022-01-25 11:25:00,71.18,71.36,71.09,71.15,65324.0,65.6449,65.8109,65.5619,65.6172,65324.0
2022-01-25 11:30:00,71.13,71.18,71.02,71.07,70880.0,65.5988,65.6449,65.4973,65.5434,70880.0
2022-01-25 11:35:00,71.06,71.15,70.72,70.83,63190.0,65.5342,65.6172,65.2207,65.3221,63190.0
2022-01-25 11:40:00,70.83,71.17,70.71,71.14,67670.0,65.3221,65.6357,65.2114,65.608,67670.0
2022-01-25 11:45:00,71.13,71.22,71.07,71.16,199451.0,65.5988,65.6818,65.5434,65.6264,199451.0
2022-01-25 11:50:00,71.14,71.52,71.09,71.5,172808.0,65.608,65.9584,65.5619,65.94,172808.0
2022-01-25 11:55:00,71.52,71.52,71.09,71.19,31672.0,65.9584,65.9584,65.5619,65.6541,31672.0
2022-01-25 12:00:00,71.17,71.25,71.03,71.25,38769.0,65.6357,65.7094,65.5066,65.7094,38769.0
2022-01-25 12:05:00,71.26,71.48,71.16,71.31,44305.0,65.7187,65.9216,65.6264,65.7648,44305.0
2022-01-25 12:10:00,71.33,71.39,71.16,71.38,34063.0,65.7832,65.8386,65.6264,65.8293,34063.0
2022-01-25 12:15:00,71.39,71.53,71.08,71.33,37289.0,65.8386,65.9677,65.5527,65.7832,37289.0
2022-01-25 12:20:00,71.34,71.62,71.28,71.58,45782.0,65.7924,66.0507,65.7371,66.0138,45782.0
2022-01-25 12:25:00,71.59,71.63,71.37,71.43,59809.0,66.023,66.0599,65.8201,65.8754,59809.0
2022-01-25 12:30:00,71.43,71.43,71.1,71.23,207795.0,65.8754,65.8754,65.5711,65.691,207795.0
2022-01-25 12:35:00,71.22,71.33,71.14,71.23,97528.0,65.6818,65.7832,65.608,65.691,97528.0
2022-01-25 12:40:00,71.24,71.25,71.05,71.22,47284.0,65.7002,65.7094,65.525,65.6818,47284.0
2022-01-25 12:45:00,71.17,71.25,70.95,71.0,54227.0,65.6357,65.7094,65.4328,65.4789,54227.0
2022-01-25 12:50:00,71.0,71.03,70.93,70.99,50399.0,65.4789,65.5066,65.4143,65.4697,50399.0
2022-01-25 12:55:00,70.99,71.07,70.88,71.07,100924.0,65.4697,65.5434,65.3682,65.5434,100924.0
2022-01-25 13:00:00,71.07,71.07,70.82,70.94,120241.0,65.5434,65.5434,65.3129,65.4235,120241.0
2022-01-25 13:05:00,70.94,70.99,70.75,70.92,66466.0,65.4235,65.4697,65.2483,65.4051,66466.0
2022-01-25 13:10:00,70.94,71.03,70.85,70.94,89277.0,65.4235,65.5066,65.3405,65.4235,89277.0
2022-01-25 13:15:00,70.94,71.02,70.86,70.96,124104.0,65.4235,65.4973,65.3498,65.442,124104.0
2022-01-25 13:20:00,70.95,71.04,70.87,70.92,162089.0,65.4328,65.5158,65.359,65.4051,162089.0
2022-01-25 13:25:00,70.91,71.18,70.88,71.15,136839.0,65.3959,65.6449,65.3682,65.6172,136839.0
2022-01-25 13:30:00,71.14,71.3,71.07,71.28,79441.0,65.608,65.7556,65.5434,65.7371,79441.0
2022-01-25 13:35:00,71.29,71.45,71.16,71.45,73695.0,65.7463,65.8939,65.6264,65.8939,73695.0
2022-01-25 13:40:00,71.46,71.55,71.29,71.48,44594.0,65.9031,65.9861,65.7463,65.9216,44594.0
2022-01-25 13:45:00,71.49,71.63,71.34,71.62,49759.0,65.9308,66.0599,65.7924,66.0507,49759.0
2022-01-25 13:50:00,71.6,71.64,71.43,71.5,131388.0,66.0322,66.0691,65.8754,65.94,131388.0
2022-01-25 13:55:00,71.5,71.51,71.39,71.45,116756.0,65.94,65.9492,65.8386,65.8939,116756.0
2022-01-25 14:00:00,71.45,71.46,71.27,71.3,95726.0,65.8939,65.9031,65.7279,65.7556,95726.0
2022-01-25 14:05:00,71.29,71.43,71.25,71.31,64261.0,65.7463,65.8754,65.7094,65.7648,64261.0
2022-01-25 14:10:00,71.31,71.57,71.28,71.5,66609.0,65.7648,66.0046,65.7371,65.94,66609.0
2022-01-25 14:15:00,71.5,71.63,71.49,71.56,60170.0,65.94,66.0599,65.9308,65.9953,60170.0
2022-01-25 14:20:00,71.56,71.72,71.52,71.69,65255.0,65.9953,66.1429,65.9584,66.1152,65255.0
2022-01-25 14:25:00,71.68,71.79,71.57,71.78,74896.0,66.106,66.2075,66.0046,66.1982,74896.0
2022-01-25 14:30:00,71.77,71.84,71.39,71.4,95537.0,66.189,66.2536,65.8386,65.8478,95537.0
2022-01-25 14:35:00,71.41,71.59,71.39,71.59,94245.0,65.857,66.023,65.8386,66.023,94245.0
2022-01-25 14:40:00,71.59,71.65,71.5,71.61,112984.0,66.023,66.0783,65.94,66.0414,112984.0
2022-01-25 14:45:00,71.61,71.76,71.57,71.62,123212.0,66.0414,66.1798,66.0046,66.0507,123212.0
2022-01-25 14:50:00,71.61,71.79,71.58,71.75,92421.0,66.0414,66.2075,66.0138,66.1706,92421.0
2022-01-25 14:55:00,71.74,71.79,71.63,71.78,71067.0,66.1613,66.2075,66.0599,66.1982,71067.0
2022-01-25 15:00:00,71.78,71.8,71.57,71.59,84016.0,66.1982,66.2167,66.0046,66.023,84016.0
2022-01-25 15:05:00,71.59,71.62,71.44,71.53,77132.0,66.023,66.0507,65.8847,65.9677,77132.0
2022-01-25 15:10:00,71.52,71.58,71.46,71.5,106242.0,65.9584,66.0138,65.9031,65.94,106242.0
2022-01-25 15:15:00,71.5,71.85,71.49,71.79,178096.0,65.94,66.2628,65.9308,66.2075,178096.0
2022-01-25 15:20:00,71.78,71.81,71.61,71.63,66015.0,66.1982,66.2259,66.0414,66.0599,66015.0
2022-01-25 15:25:00,71.61,71.61,71.26,71.28,72709.0,66.0414,66.0414,65.7187,65.7371,72709.0
2022-01-25 15:30:00,71.28,71.51,71.21,71.46,98626.0,65.7371,65.9492,65.6726,65.9031,98626.0
2022-01-25 15:35:00,71.46,71.57,71.39,71.55,106808.0,65.9031,66.0046,65.8386,65.9861,106808.0
2022-01-25 15:40:00,71.55,71.76,71.53,71.59,87382.0,65.9861,66.1798,65.9677,66.023,87382.0
2022-01-25 15:45:00,71.59,71.76,71.48,71.58,125360.0,66.023,66.1798,65.9216,66.0138,125360.0
2022-01-25 15:50:00,71.57,71.57,71.3,71.38,144470.0,66.0046,66.0046,65.7556,65.8293,144470.0
2022-01-25 15:55:00,71.39,71.58,71.36,71.48,385627.0,65.8386,66.0138,65.8109,65.9216,385627.0
2022-01-26 09:30:00,72.39,72.74,71.69,71.69,130851.0,66.7608,67.0836,66.1152,66.1152,130851.0
2022-01-26 09:35:00,71.71,72.2,71.65,72.13,93633.0,66.1337,66.5856,66.0783,66.521,93633.0
2022-01-26 09:40:00,72.13,72.59,72.11,72.59,105784.0,66.521,66.9452,66.5026,66.9452,105784.0
2022-01-26 09:45:00,72.62,72.98,72.6,72.82,125247.0,66.9729,67.3049,66.9545,67.1574,125247.0
2022-01-26 09:50:00,72.81,73.0,72.78,73.0,152548.0,67.1481,67.3234,67.1205,67.3234,152548.0
2022-01-26 09:55:00,73.01,73.2,72.96,73.1,110041.0,67.3326,67.5078,67.2865,67.4156,110041.0
2022-01-26 10:00:00,73.09,73.09,72.82,72.96,87391.0,67.4064,67.4064,67.1574,67.2865,87391.0
2022-01-26 10:05:00,72.96,72.96,72.73,72.75,47750.0,67.2865,67.2865,67.0744,67.0928,47750.0
2022-01-26 10:10:00,72.75,72.87,72.63,72.65,68709.0,67.0928,67.2035,66.9821,67.0006,68709.0
2022-01-26 10:15:00,72.67,72.86,72.44,72.86,65065.0,67.019,67.1942,66.8069,67.1942,65065.0
2022-01-26 10:20:00,72.87,72.98,72.52,72.55,71231.0,67.2035,67.3049,66.8807,66.9084,71231.0
2022-01-26 10:25:00,72.51,72.61,72.12,72.28,55504.0,66.8715,66.9637,66.5118,66.6593,55504.0
2022-01-26 10:30:00,72.3,72.3,72.03,72.23,46954.0,66.6778,66.6778,66.4288,66.6132,46954.0
2022-01-26 10:35:00,72.19,72.38,72.03,72.12,63036.0,66.5763,66.7516,66.4288,66.5118,63036.0
2022-01-26 10:40:00,72.1,72.28,72.01,72.06,41466.0,66.4933,66.6593,66.4103,66.4565,41466.0
2022-01-26 10:45:00,72.04,72.18,71.91,72.12,33128.0,66.438,66.5671,66.3181,66.5118,33128.0
2022-01-26 10:50:00,72.11,72.25,72.06,72.14,37674.0,66.5026,66.6317,66.4565,66.5302,37674.0
2022-01-26 10:55:00,72.14,72.36,72.01,72.15,54782.0,66.5302,66.7331,66.4103,66.5395,54782.0
2022-01-26 11:00:00,72.15,72.22,72.03,72.21,42032.0,66.5395,66.604,66.4288,66.5948,42032.0
2022-01-26 11:05:00,72.2,72.5,72.19,72.43,83147.0,66.5856,66.8622,66.5763,66.7977,83147.0
2022-01-26 11:10:00,72.45,72.53,72.39,72.49,150592.0,66.8161,66.8899,66.7608,66.853,150592.0
2022-01-26 11:15:00,72.49,72.51,72.31,72.4,40276.0,66.853,66.8715,66.687,66.77,40276.0
2022-01-26 11:20:00,72.39,72.51,72.29,72.41,27806.0,66.7608,66.8715,66.6686,66.7792,27806.0
2022-01-26 11:25:00,72.42,72.49,72.37,72.37,37228.0,66.7885,66.853,66.7423,66.7423,37228.0
2022-01-26 11:30:00,72.38,72.46,72.23,72.36,56856.0,66.7516,66.8254,66.6132,66.7331,56856.0
2022-01-26 11:35:00,72.37,72.41,72.19,72.31,59406.0,66.7423,66.7792,66.5763,66.687,59406.0
2022-01-26 11:40:00,72.33,72.42,72.27,72.33,35997.0,66.7055,66.7885,66.6501,66.7055,35997.0
2022-01-26 11:45:00,72.36,72.38,72.14,72.17,47943.0,66.7331,66.7516,66.5302,66.5579,47943.0
2022-01-26 11:50:00,72.2,72.38,72.09,72.35,46417.0,66.5856,66.7516,66.4841,66.7239,46417.0
2022-01-26 11:55:00,72.37,72.5,72.3,72.48,41825.0,66.7423,66.8622,66.6778,66.8438,41825.0
2022-01-26 12:00:00,72.48,72.5,72.29,72.41,44186.0,66.8438,66.8622,66.6686,66.7792,44186.0
2022-01-26 12:05:00,72.41,72.49,72.36,72.47,33267.0,66.7792,66.853,66.7331,66.8346,33267.0
2022-01-26 12:10:00,72.45,72.5,72.34,72.43,33304.0,66.8161,66.8622,66.7147,66.7977,33304.0
2022-01-26 12:15:00,72.45,72.45,72.15,72.15,24033.0,66.8161,66.8161,66.5395,66.5395,24033.0
2022-01-26 12:20:00,72.15,72.24,72.12,72.16,36147.0,66.5395,66.6225,66.5118,66.5487,36147.0
2022-01-26 12:25:00,72.18,72.3,72.14,72.28,22872.0,66.5671,66.6778,66.5302,66.6593,22872.0
2022-01-26 12:30:00,72.31,72.31,72.16,72.22,16697.0,66.687,66.687,66.5487,66.604,16697.0
2022-01-26 12:35:00,72.24,72.31,72.13,72.16,26960.0,66.6225,66.687,66.521,66.5487,26960.0
2022-01-26 12:40:00,72.17,72.35,72.17,72.31,28939.0,66.5579,66.7239,66.5579,66.687,28939.0
2022-01-26 12:45:00,72.32,72.39,72.26,72.37,37069.0,66.6962,66.7608,66.6409,66.7423,37069.0
2022-01-26 12:50:00,72.37,72.43,72.3,72.42,22375.0,66.7423,66.7977,66.6778,66.7885,22375.0
2022-01-26 12:55:00,72.43,72.47,72.38,72.42,31481.0,66.7977,66.8346,66.7516,66.7885,31481.0
2022-01-26 13:00:00,72.42,72.44,72.09,72.12,31406.0,66.7885,66.8069,66.4841,66.5118,31406.0
2022-01-26 13:05:00,72.11,72.18,72.03,72.18,25986.0,66.5026,66.5671,66.4288,66.5671,25986.0
2022-01-26 13:10:00,72.17,72.18,72.06,72.14,22992.0,66.5579,66.5671,66.4565,66.5302,22992.0
2022-01-26 13:15:00,72.12,72.19,72.09,72.14,24078.0,66.5118,66.5763,66.4841,66.5302,24078.0
2022-01-26 13:20:00,72.13,72.13,71.96,72.07,36115.0,66.521,66.521,66.3642,66.4657,36115.0
2022-01-26 13:25:00,72.1,72.31,72.08,72.3,18844.0,66.4933,66.687,66.4749,66.6778,18844.0
2022-01-26 13:30:00,72.25,72.35,72.24,72.28,24391.0,66.6317,66.7239,66.6225,66.6593,24391.0
2022-01-26 13:35:00,72.27,72.36,72.23,72.3,25365.0,66.6501,66.7331,66.6132,66.6778,25365.0
2022-01-26 13:40:00,72.29,72.41,72.23,72.39,19445.0,66.6686,66.7792,66.6132,66.7608,19445.0
2022-01-26 13:45:00,72.39,72.41,72.33,72.39,19512.0,66.7608,66.7792,66.7055,66.7608,19512.0
2022-01-26 13:50:00,72.38,72.4,72.27,72.39,32178.0,66.7516,66.77,66.6501,66.7608,32178.0
2022-01-26 13:55:00,72.39,72.44,72.31,72.32,20556.0,66.7608,66.8069,66.687,66.6962,20556.0
2022-01-26 14:00:00,72.32,72.68,72.29,72.39,254938.0,66.6962,67.0282,66.6686,66.7608,254938.0
2022-01-26 14:05:00,72.39,72.63,72.37,72.38,34722.0,66.7608,66.9821,66.7423,66.7516,34722.0
2022-01-26 14:10:00,72.4,72.47,71.85,71.89,67867.0,66.77,66.8346,66.2628,66.2997,67867.0
2022-01-26 14:15:00,71.93,72.22,71.89,72.22,50146.0,66.3366,66.604,66.2997,66.604,50146.0
2022-01-26 14:20:00,72.23,72.44,72.17,72.36,36536.0,66.6132,66.8069,66.5579,66.7331,36536.0
2022-01-26 14:25:00,72.38,72.71,72.38,72.68,52812.0,66.7516,67.0559,66.7516,67.0282,52812.0
2022-01-26 14:30:00,72.68,72.73,72.14,72.2,70448.0,67.0282,67.0744,66.5302,66.5856,70448.0
2022-01-26 14:35:00,72.23,72.62,72.06,72.5,98558.0,66.6132,66.9729,66.4565,66.8622,98558.0
2022-01-26 14:40:00,72.52,72.55,72.02,72.02,98422.0,66.8807,66.9084,66.4196,66.4196,98422.0
2022-01-26 14:45:00,72.02,72.03,71.59,71.69,112894.0,66.4196,66.4288,66.023,66.1152,112894.0
2022-01-26 14:50:00,71.67,72.01,71.63,71.83,70688.0,66.0968,66.4103,66.0599,66.2443,70688.0
2022-01-26 14:55:00,71.82,71.86,71.64,71.83,90612.0,66.2351,66.272,66.0691,66.2443,90612.0
2022-01-26 15:00:00,71.8,71.8,71.14,71.26,90801.0,66.2167,66.2167,65.608,65.7187,90801.0
2022-01-26 15:05:00,71.26,71.53,70.81,70.81,84346.0,65.7187,65.9677,65.3037,65.3037,84346.0
2022-01-26 15:10:00,70.82,71.3,70.81,71.07,92288.0,65.3129,65.7556,65.3037,65.5434,92288.0
2022-01-26 15:15:00,71.07,71.21,70.71,70.72,92834.0,65.5434,65.6726,65.2114,65.2207,92834.0
2022-01-26 15:20:00,70.73,70.79,70.42,70.65,86449.0,65.2299,65.2852,64.944,65.1561,86449.0
2022-01-26 15:25:00,70.67,71.1,70.49,71.07,103956.0,65.1745,65.5711,65.0085,65.5434,103956.0
2022-01-26 15:30:00,71.06,71.32,70.98,71.13,79615.0,65.5342,65.774,65.4604,65.5988,79615.0
2022-01-26 15:35:00,71.15,71.29,70.89,71.12,107023.0,65.6172,65.7463,65.3774,65.5896,107023.0
2022-01-26 15:40:00,71.12,71.27,70.95,71.0,210956.0,65.5896,65.7279,65.4328,65.4789,210956.0
2022-01-26 15:45:00,70.98,71.25,70.83,71.01,274100.0,65.4604,65.7094,65.3221,65.4881,274100.0
2022-01-26 15:50:00,71.03,71.21,70.92,71.14,137553.0,65.5066,65.6726,65.4051,65.608,137553.0
2022-01-26 15:55:00,71.17,71.27,70.91,70.94,247065.0,65.6357,65.7279,65.3959,65.4235,247065.0
2022-01-27 09:30:00,72.63,72.99,72.33,72.55,132135.0,66.9821,67.3141,66.7055,66.9084,132135.0
2022-01-27 09:35:00,72.55,72.7,72.28,72.7,67943.0,66.9084,67.0467,66.6593,67.0467,67943.0
2022-01-27 09:40:00,72.71,73.01,72.67,73.01,67126.0,67.0559,67.3326,67.019,67.3326,67126.0
2022-01-27 09:45:00,73.03,73.29,72.95,73.19,98380.0,67.351,67.5908,67.2772,67.4986,98380.0
2022-01-27 09:50:00,73.17,73.27,73.0,73.11,74148.0,67.4801,67.5724,67.3234,67.4248,74148.0
2022-01-27 09:55:00,73.11,73.13,72.63,72.98,83284.0,67.4248,67.4432,66.9821,67.3049,83284.0
2022-01-27 10:00:00,73.0,73.02,72.67,72.91,85274.0,67.3234,67.3418,67.019,67.2404,85274.0
2022-01-27 10:05:00,72.93,73.02,72.68,72.93,67773.0,67.2588,67.3418,67.0282,67.2588,67773.0
2022-01-27 10:10:00,72.94,73.13,72.79,73.11,95775.0,67.268,67.4432,67.1297,67.4248,95775.0
2022-01-27 10:15:00,73.1,73.16,72.78,72.9,55068.0,67.4156,67.4709,67.1205,67.2311,55068.0
2022-01-27 10:20:00,72.9,72.97,72.52,72.57,57942.0,67.2311,67.2957,66.8807,66.9268,57942.0
2022-01-27 10:25:00,72.62,72.64,71.88,71.88,92707.0,66.9729,66.9914,66.2905,66.2905,92707.0
2022-01-27 10:30:00,71.89,72.11,71.74,71.91,55131.0,66.2997,66.5026,66.1613,66.3181,55131.0
2022-01-27 10:35:00,71.92,72.02,71.71,71.82,55693.0,66.3273,66.4196,66.1337,66.2351,55693.0
2022-01-27 10:40:00,71.88,72.09,71.82,72.08,51874.0,66.2905,66.4841,66.2351,66.4749,51874.0
2022-01-27 10:45:00,72.07,72.5,72.04,72.26,77367.0,66.4657,66.8622,66.438,66.6409,77367.0
2022-01-27 10:50:00,72.24,72.51,72.2,72.34,63412.0,66.6225,66.8715,66.5856,66.7147,63412.0
2022-01-27 10:55:00,72.36,72.53,72.33,72.41,37472.0,66.7331,66.8899,66.7055,66.7792,37472.0
2022-01-27 11:00:00,72.48,72.66,72.45,72.5,51687.0,66.8438,67.0098,66.8161,66.8622,51687.0
2022-01-27 11:05:00,72.51,72.52,72.14,72.18,80745.0,66.8715,66.8807,66.5302,66.5671,80745.0
2022-01-27 11:10:00,72.18,72.56,72.15,72.45,42535.0,66.5671,66.9176,66.5395,66.8161,42535.0
2022-01-27 11:15:00,72.43,72.43,71.91,72.07,36411.0,66.7977,66.7977,66.3181,66.4657,36411.0
2022-01-27 11:20:00,72.04,72.11,71.92,72.0,39531.0,66.438,66.5026,66.3273,66.4011,39531.0
2022-01-27 11:25:00,72.02,72.12,71.88,71.96,43585.0,66.4196,66.5118,66.2905,66.3642,43585.0
2022-01-27 11:30:00,71.96,72.18,71.89,72.17,72697.0,66.3642,66.5671,66.2997,66.5579,72697.0
2022-01-27 11:35:00,72.17,72.36,72.09,72.13,43318.0,66.5579,66.7331,66.4841,66.521,43318.0
2022-01-27 11:40:00,72.16,72.26,71.86,71.89,41324.0,66.5487,66.6409,66.272,66.2997,41324.0
2022-01-27 11:45:00,71.92,72.09,71.91,72.03,57127.0,66.3273,66.4841,66.3181,66.4288,57127.0
2022-01-27 11:50:00,72.0,72.13,71.92,72.11,31782.0,66.4011,66.521,66.3273,66.5026,31782.0
2022-01-27 11:55:00,72.1,72.17,72.02,72.13,41857.0,66.4933,66.5579,66.4196,66.521,41857.0
2022-01-27 12:00:00,72.11,72.13,71.93,72.03,36007.0,66.5026,66.521,66.3366,66.4288,36007.0
2022-01-27 12:05:00,72.03,72.03,71.78,71.8,34038.0,66.4288,66.4288,66.1982,66.2167,34038.0
2022-01-27 12:10:00,71.8,71.88,71.64,71.82,41095.0,66.2167,66.2905,66.0691,66.2351,41095.0
2022-01-27 12:15:00,71.84,71.85,71.64,71.76,49297.0,66.2536,66.2628,66.0691,66.1798,49297.0
2022-01-27 12:20:00,71.75,71.76,71.54,71.58,35983.0,66.1706,66.1798,65.9769,66.0138,35983.0
2022-01-27 12:25:00,71.62,71.69,71.45,71.5,54914.0,66.0507,66.1152,65.8939,65.94,54914.0
2022-01-27 12:30:00,71.51,71.61,71.34,71.46,39619.0,65.9492,66.0414,65.7924,65.9031,39619.0
2022-01-27 12:35:00,71.45,71.5,71.28,71.33,34791.0,65.8939,65.94,65.7371,65.7832,34791.0
2022-01-27 12:40:00,71.31,71.44,71.28,71.33,18860.0,65.7648,65.8847,65.7371,65.7832,18860.0
2022-01-27 12:45:00,71.3,71.3,71.09,71.12,49124.0,65.7556,65.7556,65.5619,65.5896,49124.0
2022-01-27 12:50:00,71.16,71.3,71.11,71.23,37821.0,65.6264,65.7556,65.5803,65.691,37821.0
2022-01-27 12:55:00,71.23,71.37,71.1,71.14,40949.0,65.691,65.8201,65.5711,65.608,40949.0
2022-01-27 13:00:00,71.12,71.19,70.82,70.84,43513.0,65.5896,65.6541,65.3129,65.3313,43513.0
2022-01-27 13:05:00,70.82,70.88,70.65,70.81,39233.0,65.3129,65.3682,65.1561,65.3037,39233.0
2022-01-27 13:10:00,70.83,70.89,70.69,70.86,50066.0,65.3221,65.3774,65.193,65.3498,50066.0
2022-01-27 13:15:00,70.85,71.07,70.85,70.95,62832.0,65.3405,65.5434,65.3405,65.4328,62832.0
2022-01-27 13:20:00,70.94,70.95,70.6,70.62,35212.0,65.4235,65.4328,65.11,65.1284,35212.0
2022-01-27 13:25:00,70.61,70.72,70.54,70.61,65472.0,65.1192,65.2207,65.0547,65.1192,65472.0
2022-01-27 13:30:00,70.61,70.84,70.59,70.75,37744.0,65.1192,65.3313,65.1008,65.2483,37744.0
2022-01-27 13:35:00,70.75,70.86,70.57,70.57,29100.0,65.2483,65.3498,65.0823,65.0823,29100.0
2022-01-27 13:40:00,70.62,70.92,70.55,70.77,40555.0,65.1284,65.4051,65.0639,65.2668,40555.0
2022-01-27 13:45:00,70.8,70.87,70.63,70.83,36489.0,65.2944,65.359,65.1377,65.3221,36489.0
2022-01-27 13:50:00,70.82,70.96,70.76,70.89,60873.0,65.3129,65.442,65.2575,65.3774,60873.0
2022-01-27 13:55:00,70.89,71.17,70.87,71.09,50857.0,65.3774,65.6357,65.359,65.5619,50857.0
2022-01-27 14:00:00,71.08,71.39,71.06,71.27,50877.0,65.5527,65.8386,65.5342,65.7279,50877.0
2022-01-27 14:05:00,71.3,71.49,71.23,71.35,59839.0,65.7556,65.9308,65.691,65.8017,59839.0
2022-01-27 14:10:00,71.34,71.43,71.25,71.35,69404.0,65.7924,65.8754,65.7094,65.8017,69404.0
2022-01-27 14:15:00,71.36,71.39,71.17,71.3,73267.0,65.8109,65.8386,65.6357,65.7556,73267.0
2022-01-27 14:20:00,71.25,71.43,71.22,71.23,47087.0,65.7094,65.8754,65.6818,65.691,47087.0
2022-01-27 14:25:00,71.25,71.25,71.07,71.09,38621.0,65.7094,65.7094,65.5434,65.5619,38621.0
2022-01-27 14:30:00,71.09,71.23,70.93,70.99,39980.0,65.5619,65.691,65.4143,65.4697,39980.0
2022-01-27 14:35:00,70.98,71.27,70.98,71.27,47868.0,65.4604,65.7279,65.4604,65.7279,47868.0
2022-01-27 14:40:00,71.26,71.57,71.24,71.56,56709.0,65.7187,66.0046,65.7002,65.9953,56709.0
2022-01-27 14:45:00,71.55,71.62,71.36,71.41,67745.0,65.9861,66.0507,65.8109,65.857,67745.0
2022-01-27 14:50:00,71.4,71.41,71.15,71.16,55681.0,65.8478,65.857,65.6172,65.6264,55681.0
2022-01-27 14:55:00,71.17,71.28,71.04,71.24,60186.0,65.6357,65.7371,65.5158,65.7002,60186.0
2022-01-27 15:00:00,71.25,71.54,71.23,71.52,71701.0,65.7094,65.9769,65.691,65.9584,71701.0
2022-01-27 15:05:00,71.52,71.55,71.26,71.27,71617.0,65.9584,65.9861,65.7187,65.7279,71617.0
2022-01-27 15:10:00,71.27,71.32,70.9,71.02,109756.0,65.7279,65.774,65.3867,65.4973,109756.0
2022-01-27 15:15:00,71.02,71.33,70.9,71.3,83870.0,65.4973,65.7832,65.3867,65.7556,83870.0
2022-01-27 15:20:00,71.33,71.4,71.14,71.22,57056.0,65.7832,65.8478,65.608,65.6818,57056.0
2022-01-27 15:25:00,71.21,71.62,71.2,71.57,82717.0,65.6726,66.0507,65.6633,66.0046,82717.0
2022-01-27 15:30:00,71.55,71.7,71.5,71.56,56823.0,65.9861,66.1244,65.94,65.9953,56823.0
2022-01-27 15:35:00,71.58,71.64,71.43,71.49,67130.0,66.0138,66.0691,65.8754,65.9308,67130.0
2022-01-27 15:40:00,71.48,71.88,71.38,71.85,89192.0,65.9216,66.2905,65.8293,66.2628,89192.0
2022-01-27 15:45:00,71.87,72.03,71.69,71.91,109209.0,66.2812,66.4288,66.1152,66.3181,109209.0
2022-01-27 15:50:00,71.92,72.14,71.8,71.97,170540.0,66.3273,66.5302,66.2167,66.3735,170540.0
2022-01-27 15:55:00,71.97,72.05,71.76,71.91,501045.0,66.3735,66.4472,66.1798,66.3181,501045.0
2022-01-28 09:30:00,71.8,71.84,71.25,71.48,114712.0,66.2167,66.2536,65.7094,65.9216,114712.0
2022-01-28 09:35:00,71.52,71.82,71.38,71.49,93349.0,65.9584,66.2351,65.8293,65.9308,93349.0
2022-01-28 09:40:00,71.52,72.08,71.34,71.99,100910.0,65.9584,66.4749,65.7924,66.3919,100910.0
2022-01-28 09:45:00,72.0,72.25,71.79,72.01,106265.0,66.4011,66.6317,66.2075,66.4103,106265.0
2022-01-28 09:50:00,72.03,72.54,71.96,72.27,76369.0,66.4288,66.8991,66.3642,66.6501,76369.0
2022-01-28 09:55:00,72.26,72.27,71.51,71.58,94694.0,66.6409,66.6501,65.9492,66.0138,94694.0
2022-01-28 10:00:00,71.6,71.61,71.11,71.35,64426.0,66.0322,66.0414,65.5803,65.8017,64426.0
2022-01-28 10:05:00,71.34,71.8,71.29,71.78,48937.0,65.7924,66.2167,65.7463,66.1982,48937.0
2022-01-28 10:10:00,71.75,72.13,71.71,71.88,50418.0,66.1706,66.521,66.1337,66.2905,50418.0
2022-01-28 10:15:00,71.86,72.02,71.78,71.86,45931.0,66.272,66.4196,66.1982,66.272,45931.0
2022-01-28 10:20:00,71.84,72.02,71.57,71.7,52532.0,66.2536,66.4196,66.0046,66.1244,52532.0
2022-01-28 10:25:00,71.75,71.79,71.5,71.66,64847.0,66.1706,66.2075,65.94,66.0876,64847.0
2022-01-28 10:30:00,71.67,71.73,71.28,71.35,60229.0,66.0968,66.1521,65.7371,65.8017,60229.0
2022-01-28 10:35:00,71.37,71.61,71.22,71.23,60256.0,65.8201,66.0414,65.6818,65.691,60256.0
2022-01-28 10:40:00,71.21,71.25,70.82,70.84,54229.0,65.6726,65.7094,65.3129,65.3313,54229.0
2022-01-28 10:45:00,70.84,71.09,70.73,71.05,68300.0,65.3313,65.5619,65.2299,65.525,68300.0
2022-01-28 10:50:00,71.06,71.28,70.97,71.21,58863.0,65.5342,65.7371,65.4512,65.6726,58863.0
2022-01-28 10:55:00,71.21,71.21,70.8,71.02,69083.0,65.6726,65.6726,65.2944,65.4973,69083.0
2022-01-28 11:00:00,71.05,71.1,70.7,70.88,69945.0,65.525,65.5711,65.2022,65.3682,69945.0
2022-01-28 11:05:00,70.88,71.0,70.74,70.92,54641.0,65.3682,65.4789,65.2391,65.4051,54641.0
2022-01-28 11:10:00,70.94,71.19,70.9,71.08,43625.0,65.4235,65.6541,65.3867,65.5527,43625.0
2022-01-28 11:15:00,71.09,71.32,71.09,71.32,54272.0,65.5619,65.774,65.5619,65.774,54272.0
2022-01-28 11:20:00,71.33,71.48,71.21,71.21,39379.0,65.7832,65.9216,65.6726,65.6726,39379.0
2022-01-28 11:25:00,71.22,71.43,71.19,71.34,63215.0,65.6818,65.8754,65.6541,65.7924,63215.0
2022-01-28 11:30:00,71.4,71.5,71.22,71.32,95918.0,65.8478,65.94,65.6818,65.774,95918.0
2022-01-28 11:35:00,71.31,71.53,71.19,71.34,66007.0,65.7648,65.9677,65.6541,65.7924,66007.0
2022-01-28 11:40:00,71.31,71.43,71.26,71.31,47111.0,65.7648,65.8754,65.7187,65.7648,47111.0
2022-01-28 11:45:00,71.32,71.47,71.31,71.32,31672.0,65.774,65.9123,65.7648,65.774,31672.0
2022-01-28 11:50:00,71.32,71.43,71.25,71.43,37504.0,65.774,65.8754,65.7094,65.8754,37504.0
2022-01-28 11:55:00,71.42,71.7,71.42,71.65,35449.0,65.8662,66.1244,65.8662,66.0783,35449.0
2022-01-28 12:00:00,71.64,71.65,71.54,71.65,44161.0,66.0691,66.0783,65.9769,66.0783,44161.0
2022-01-28 12:05:00,71.64,71.72,71.58,71.64,48402.0,66.0691,66.1429,66.0138,66.0691,48402.0
2022-01-28 12:10:00,71.65,71.75,71.47,71.57,52878.0,66.0783,66.1706,65.9123,66.0046,52878.0
2022-01-28 12:15:00,71.59,71.72,71.48,71.66,45494.0,66.023,66.1429,65.9216,66.0876,45494.0
2022-01-28 12:20:00,71.66,71.66,71.33,71.44,60074.0,66.0876,66.0876,65.7832,65.8847,60074.0
2022-01-28 12:25:00,71.43,71.44,71.19,71.21,41847.0,65.8754,65.8847,65.6541,65.6726,41847.0
2022-01-28 12:30:00,71.22,71.24,70.97,71.12,80584.0,65.6818,65.7002,65.4512,65.5896,80584.0
2022-01-28 12:35:00,71.14,71.14,70.76,70.77,69315.0,65.608,65.608,65.2575,65.2668,69315.0
2022-01-28 12:40:00,70.76,70.81,70.55,70.79,77689.0,65.2575,65.3037,65.0639,65.2852,77689.0
2022-01-28 12:45:00,70.8,70.83,70.64,70.77,67947.0,65.2944,65.3221,65.1469,65.2668,67947.0
2022-01-28 12:50:00,70.77,70.78,70.58,70.67,43426.0,65.2668,65.276,65.0915,65.1745,43426.0
2022-01-28 12:55:00,70.67,70.8,70.61,70.66,32457.0,65.1745,65.2944,65.1192,65.1653,32457.0
2022-01-28 13:00:00,70.65,70.92,70.62,70.87,43329.0,65.1561,65.4051,65.1284,65.359,43329.0
2022-01-28 13:05:00,70.87,71.04,70.82,71.03,49847.0,65.359,65.5158,65.3129,65.5066,49847.0
2022-01-28 13:10:00,71.02,71.19,70.95,71.16,50453.0,65.4973,65.6541,65.4328,65.6264,50453.0
2022-01-28 13:15:00,71.19,71.29,71.1,71.21,42750.0,65.6541,65.7463,65.5711,65.6726,42750.0
2022-01-28 13:20:00,71.22,71.28,71.06,71.13,49255.0,65.6818,65.7371,65.5342,65.5988,49255.0
2022-01-28 13:25:00,71.13,71.31,71.05,71.31,64689.0,65.5988,65.7648,65.525,65.7648,64689.0
2022-01-28 13:30:00,71.32,71.44,71.21,71.23,41590.0,65.774,65.8847,65.6726,65.691,41590.0
2022-01-28 13:35:00,71.24,71.32,71.2,71.22,55476.0,65.7002,65.774,65.6633,65.6818,55476.0
2022-01-28 13:40:00,71.21,71.26,71.07,71.11,87592.0,65.6726,65.7187,65.5434,65.5803,87592.0
2022-01-28 13:45:00,71.13,71.16,71.02,71.08,35836.0,65.5988,65.6264,65.4973,65.5527,35836.0
2022-01-28 13:50:00,71.07,71.29,71.07,71.22,33100.0,65.5434,65.7463,65.5434,65.6818,33100.0
2022-01-28 13:55:00,71.21,71.37,71.18,71.18,54675.0,65.6726,65.8201,65.6449,65.6449,54675.0
2022-01-28 14:00:00,71.19,71.36,71.0,71.01,53684.0,65.6541,65.8109,65.4789,65.4881,53684.0
2022-01-28 14:05:00,70.99,71.0,70.78,70.84,41291.0,65.4697,65.4789,65.276,65.3313,41291.0
2022-01-28 14:10:00,70.83,70.85,70.62,70.64,35719.0,65.3221,65.3405,65.1284,65.1469,35719.0
2022-01-28 14:15:00,70.64,70.64,70.38,70.4,55891.0,65.1469,65.1469,64.9071,64.9255,55891.0
2022-01-28 14:20:00,70.39,70.39,70.2,70.21,45497.0,64.9163,64.9163,64.7411,64.7503,45497.0
2022-01-28 14:25:00,70.22,70.34,70.15,70.27,58764.0,64.7595,64.8702,64.695,64.8056,58764.0
2022-01-28 14:30:00,70.26,70.38,70.12,70.19,85259.0,64.7964,64.9071,64.6673,64.7319,85259.0
2022-01-28 14:35:00,70.19,70.29,70.13,70.24,52441.0,64.7319,64.8241,64.6765,64.778,52441.0
2022-01-28 14:40:00,70.3,70.62,70.3,70.6,54067.0,64.8333,65.1284,64.8333,65.11,54067.0
2022-01-28 14:45:00,70.61,70.65,70.48,70.57,40824.0,65.1192,65.1561,64.9993,65.0823,40824.0
2022-01-28 14:50:00,70.57,70.65,70.5,70.63,50208.0,65.0823,65.1561,65.0178,65.1377,50208.0
2022-01-28 14:55:00,70.63,70.95,70.62,70.92,57035.0,65.1377,65.4328,65.1284,65.4051,57035.0
2022-01-28 15:00:00,70.95,71.05,70.83,71.01,53203.0,65.4328,65.525,65.3221,65.4881,53203.0
2022-01-28 15:05:00,71.02,71.04,70.83,70.9,34067.0,65.4973,65.5158,65.3221,65.3867,34067.0
2022-01-28 15:10:00,70.9,70.96,70.73,70.81,63049.0,65.3867,65.442,65.2299,65.3037,63049.0
2022-01-28 15:15:00,70.81,70.98,70.81,70.86,52973.0,65.3037,65.4604,65.3037,65.3498,52973.0
2022-01-28 15:20:00,70.85,71.07,70.82,71.04,77252.0,65.3405,65.5434,65.3129,65.5158,77252.0
2022-01-28 15:25:00,71.03,71.06,70.92,71.03,57942.0,65.5066,65.5342,65.4051,65.5066,57942.0
2022-01-28 15:30:00,71.03,71.23,70.84,71.17,76575.0,65.5066,65.691,65.3313,65.6357,76575.0
2022-01-28 15:35:00,71.17,71.22,71.07,71.22,69017.0,65.6357,65.6818,65.5434,65.6818,69017.0
2022-01-28 15:40:00,71.22,71.31,71.18,71.3,89072.0,65.6818,65.7648,65.6449,65.7556,89072.0
2022-01-28 15:45:00,71.28,71.48,71.18,71.48,141827.0,65.7371,65.9216,65.6449,65.9216,141827.0
2022-01-28 15:50:00,71.46,71.57,71.43,71.55,143515.0,65.9031,66.0046,65.8754,65.9861,143515.0
2022-01-28 15:55:00,71.55,71.83,71.47,71.81,452925.0,65.9861,66.2443,65.9123,66.2259,452925.0
2022-01-31 09:30:00,71.46,71.49,70.94,71.22,107747.0,65.9031,65.9308,65.4235,65.6818,107747.0
2022-01-31 09:35:00,71.22,71.51,71.09,71.15,91263.0,65.6818,65.9492,65.5619,65.6172,91263.0
2022-01-31 09:40:00,71.14,71.17,70.74,71.08,82280.0,65.608,65.6357,65.2391,65.5527,82280.0
2022-01-31 09:45:00,71.08,71.08,70.71,70.83,56140.0,65.5527,65.5527,65.2114,65.3221,56140.0
2022-01-31 09:50:00,70.82,70.99,70.64,70.66,63271.0,65.3129,65.4697,65.1469,65.1653,63271.0
2022-01-31 09:55:00,70.68,70.7,70.33,70.44,87165.0,65.1838,65.2022,64.861,64.9624,87165.0
2022-01-31 10:00:00,70.46,70.89,70.43,70.79,66016.0,64.9809,65.3774,64.9532,65.2852,66016.0
2022-01-31 10:05:00,70.78,71.05,70.68,71.03,61999.0,65.276,65.525,65.1838,65.5066,61999.0
2022-01-31 10:10:00,71.03,71.42,71.01,71.38,87624.0,65.5066,65.8662,65.4881,65.8293,87624.0
2022-01-31 10:15:00,71.37,71.54,71.31,71.41,70440.0,65.8201,65.9769,65.7648,65.857,70440.0
2022-01-31 10:20:00,71.4,71.64,71.37,71.53,47246.0,65.8478,66.0691,65.8201,65.9677,47246.0
2022-01-31 10:25:00,71.54,71.65,71.52,71.56,82827.0,65.9769,66.0783,65.9584,65.9953,82827.0
2022-01-31 10:30:00,71.5,71.65,71.45,71.57,66606.0,65.94,66.0783,65.8939,66.0046,66606.0
2022-01-31 10:35:00,71.57,71.7,71.38,71.38,39977.0,66.0046,66.1244,65.8293,65.8293,39977.0
2022-01-31 10:40:00,71.36,71.49,71.29,71.32,39911.0,65.8109,65.9308,65.7463,65.774,39911.0
2022-01-31 10:45:00,71.33,71.33,71.04,71.3,50896.0,65.7832,65.7832,65.5158,65.7556,50896.0
2022-01-31 10:50:00,71.3,71.57,71.29,71.55,66115.0,65.7556,66.0046,65.7463,65.9861,66115.0
2022-01-31 10:55:00,71.55,71.72,71.5,71.66,35970.0,65.9861,66.1429,65.94,66.0876,35970.0
2022-01-31 11:00:00,71.66,71.66,71.53,71.59,25791.0,66.0876,66.0876,65.9677,66.023,25791.0
2022-01-31 11:05:00,71.6,71.61,71.49,71.5,24532.0,66.0322,66.0414,65.9308,65.94,24532.0
2022-01-31 11:10:00,71.54,71.57,71.41,71.52,48290.0,65.9769,66.0046,65.857,65.9584,48290.0
2022-01-31 11:15:00,71.51,71.56,71.25,71.28,26182.0,65.9492,65.9953,65.7094,65.7371,26182.0
2022-01-31 11:20:00,71.29,71.3,71.16,71.25,26420.0,65.7463,65.7556,65.6264,65.7094,26420.0
2022-01-31 11:25:00,71.25,71.29,71.07,71.15,38532.0,65.7094,65.7463,65.5434,65.6172,38532.0
2022-01-31 11:30:00,71.15,71.4,71.02,71.3,50678.0,65.6172,65.8478,65.4973,65.7556,50678.0
2022-01-31 11:35:00,71.28,71.28,71.04,71.04,31519.0,65.7371,65.7371,65.5158,65.5158,31519.0
2022-01-31 11:40:00,71.03,71.07,70.95,71.05,44797.0,65.5066,65.5434,65.4328,65.525,44797.0
2022-01-31 11:45:00,71.05,71.17,71.02,71.17,38397.0,65.525,65.6357,65.4973,65.6357,38397.0
2022-01-31 11:50:00,71.15,71.29,71.1,71.29,41828.0,65.6172,65.7463,65.5711,65.7463,41828.0
2022-01-31 11:55:00,71.29,71.35,71.27,71.31,28909.0,65.7463,65.8017,65.7279,65.7648,28909.0
2022-01-31 12:00:00,71.31,71.4,71.24,71.39,38100.0,65.7648,65.8478,65.7002,65.8386,38100.0
2022-01-31 12:05:00,71.4,71.42,71.07,71.07,37908.0,65.8478,65.8662,65.5434,65.5434,37908.0
2022-01-31 12:10:00,71.09,71.19,71.08,71.09,34438.0,65.5619,65.6541,65.5527,65.5619,34438.0
2022-01-31 12:15:00,71.1,71.23,71.08,71.2,36700.0,65.5711,65.691,65.5527,65.6633,36700.0
2022-01-31 12:20:00,71.2,71.21,71.15,71.15,42587.0,65.6633,65.6726,65.6172,65.6172,42587.0
2022-01-31 12:25:00,71.15,71.35,71.1,71.3,40643.0,65.6172,65.8017,65.5711,65.7556,40643.0
2022-01-31 12:30:00,71.32,71.38,71.23,71.25,39558.0,65.774,65.8293,65.691,65.7094,39558.0
2022-01-31 12:35:00,71.26,71.37,71.24,71.35,37073.0,65.7187,65.8201,65.7002,65.8017,37073.0
2022-01-31 12:40:00,71.37,71.49,71.36,71.49,64016.0,65.8201,65.9308,65.8109,65.9308,64016.0
2022-01-31 12:45:00,71.51,71.74,71.51,71.72,43024.0,65.9492,66.1613,65.9492,66.1429,43024.0
2022-01-31 12:50:00,71.72,71.77,71.68,71.76,21834.0,66.1429,66.189,66.106,66.1798,21834.0
2022-01-31 12:55:00,71.77,71.93,71.77,71.92,23660.0,66.189,66.3366,66.189,66.3273,23660.0
2022-01-31 13:00:00,71.93,71.93,71.77,71.82,25620.0,66.3366,66.3366,66.189,66.2351,25620.0
2022-01-31 13:05:00,71.81,71.82,71.76,71.8,25834.0,66.2259,66.2351,66.1798,66.2167,25834.0
2022-01-31 13:10:00,71.81,71.86,71.73,71.79,37683.0,66.2259,66.272,66.1521,66.2075,37683.0
2022-01-31 13:15:00,71.8,71.84,71.73,71.84,17804.0,66.2167,66.2536,66.1521,66.2536,17804.0
2022-01-31 13:20:00,71.84,71.89,71.82,71.87,22383.0,66.2536,66.2997,66.2351,66.2812,22383.0
2022-01-31 13:25:00,71.86,71.92,71.66,71.66,20227.0,66.272,66.3273,66.0876,66.0876,20227.0
2022-01-31 13:30:00,71.67,71.7,71.58,71.67,23624.0,66.0968,66.1244,66.0138,66.0968,23624.0
2022-01-31 13:35:00,71.67,71.8,71.64,71.76,25472.0,66.0968,66.2167,66.0691,66.1798,25472.0
2022-01-31 13:40:00,71.77,71.8,71.58,71.59,27598.0,66.189,66.2167,66.0138,66.023,27598.0
2022-01-31 13:45:00,71.59,71.64,71.54,71.56,37324.0,66.023,66.0691,65.9769,65.9953,37324.0
2022-01-31 13:50:00,71.55,71.59,71.49,71.55,20094.0,65.9861,66.023,65.9308,65.9861,20094.0
2022-01-31 13:55:00,71.55,71.64,71.53,71.64,24231.0,65.9861,66.0691,65.9677,66.0691,24231.0
2022-01-31 14:00:00,71.64,71.67,71.58,71.67,22506.0,66.0691,66.0968,66.0138,66.0968,22506.0
2022-01-31 14:05:00,71.67,71.8,71.66,71.77,34387.0,66.0968,66.2167,66.0876,66.189,34387.0
2022-01-31 14:10:00,71.78,71.81,71.71,71.73,22865.0,66.1982,66.2259,66.1337,66.1521,22865.0
2022-01-31 14:15:00,71.71,71.73,71.65,71.7,20258.0,66.1337,66.1521,66.0783,66.1244,20258.0
2022-01-31 14:20:00,71.68,71.71,71.63,71.66,26524.0,66.106,66.1337,66.0599,66.0876,26524.0
2022-01-31 14:25:00,71.67,71.71,71.61,71.7,30163.0,66.0968,66.1337,66.0414,66.1244,30163.0
2022-01-31 14:30:00,71.71,71.77,71.65,71.76,32871.0,66.1337,66.189,66.0783,66.1798,32871.0
2022-01-31 14:35:00,71.77,71.79,71.73,71.75,23581.0,66.189,66.2075,66.1521,66.1706,23581.0
2022-01-31 14:40:00,71.75,71.81,71.74,71.76,24750.0,66.1706,66.2259,66.1613,66.1798,24750.0
2022-01-31 14:45:00,71.76,71.8,71.72,71.78,27855.0,66.1798,66.2167,66.1429,66.1982,27855.0
2022-01-31 14:50:00,71.78,71.8,71.59,71.62,41970.0,66.1982,66.2167,66.023,66.0507,41970.0
2022-01-31 14:55:00,71.62,71.74,71.56,71.73,35602.0,66.0507,66.1613,65.9953,66.1521,35602.0
2022-01-31 15:00:00,71.73,71.85,71.7,71.84,33492.0,66.1521,66.2628,66.1244,66.2536,33492.0
2022-01-31 15:05:00,71.84,71.88,71.72,71.73,27397.0,66.2536,66.2905,66.1429,66.1521,27397.0
2022-01-31 15:10:00,71.74,71.78,71.34,71.37,46262.0,66.1613,66.1982,65.7924,65.8201,46262.0
2022-01-31 15:15:00,71.36,71.4,71.3,71.36,45857.0,65.8109,65.8478,65.7556,65.8109,45857.0
2022-01-31 15:20:00,71.37,71.62,71.36,71.58,51942.0,65.8201,66.0507,65.8109,66.0138,51942.0
2022-01-31 15:25:00,71.58,71.67,71.53,71.53,47938.0,66.0138,66.0968,65.9677,65.9677,47938.0
2022-01-31 15:30:00,71.54,71.61,71.48,71.59,58752.0,65.9769,66.0414,65.9216,66.023,58752.0
2022-01-31 15:35:00,71.6,71.6,71.44,71.49,65065.0,66.0322,66.0322,65.8847,65.9308,65065.0
2022-01-31 15:40:00,71.49,71.52,71.41,71.43,89306.0,65.9308,65.9584,65.857,65.8754,89306.0
2022-01-31 15:45:00,71.44,71.55,71.41,71.47,83152.0,65.8847,65.9861,65.857,65.9123,83152.0
2022-01-31 15:50:00,71.49,71.65,71.49,71.6,83787.0,65.9308,66.0783,65.9308,66.0322,83787.0
2022-01-31 15:55:00,71.6,71.75,71.59,71.73,302204.0,66.0322,66.1706,66.023,66.1521,302204.0
2022-02-01 09:30:00,71.07,71.53,70.78,71.12,200167.0,65.5434,65.9677,65.276,65.5896,200167.0
2022-02-01 09:35:00,71.13,71.75,71.05,71.56,63804.0,65.5988,66.1706,65.525,65.9953,63804.0
2022-02-01 09:40:00,71.58,72.08,71.56,71.88,84459.0,66.0138,66.4749,65.9953,66.2905,84459.0
2022-02-01 09:45:00,71.87,72.03,71.77,71.95,69104.0,66.2812,66.4288,66.189,66.355,69104.0
2022-02-01 09:50:00,71.95,72.52,71.95,72.47,89214.0,66.355,66.8807,66.355,66.8346,89214.0
2022-02-01 09:55:00,72.49,72.66,72.39,72.58,65099.0,66.853,67.0098,66.7608,66.936,65099.0
2022-02-01 10:00:00,72.57,72.61,72.24,72.28,76954.0,66.9268,66.9637,66.6225,66.6593,76954.0
2022-02-01 10:05:00,72.27,72.64,72.07,72.48,108080.0,66.6501,66.9914,66.4657,66.8438,108080.0
2022-02-01 10:10:00,72.49,72.93,72.48,72.93,66691.0,66.853,67.2588,66.8438,67.2588,66691.0
2022-02-01 10:15:00,72.92,73.16,72.87,73.1,64171.0,67.2496,67.4709,67.2035,67.4156,64171.0
2022-02-01 10:20:00,73.1,73.28,73.05,73.28,72223.0,67.4156,67.5816,67.3695,67.5816,72223.0
2022-02-01 10:25:00,73.27,73.51,73.18,73.24,100942.0,67.5724,67.7937,67.4894,67.5447,100942.0
2022-02-01 10:30:00,73.22,73.42,73.2,73.38,80748.0,67.5263,67.7107,67.5078,67.6738,80748.0
2022-02-01 10:35:00,73.37,73.58,73.32,73.52,52712.0,67.6646,67.8583,67.6185,67.8029,52712.0
2022-02-01 10:40:00,73.52,73.61,73.41,73.44,52485.0,67.8029,67.8859,67.7015,67.7291,52485.0
2022-02-01 10:45:00,73.44,73.45,73.13,73.15,34446.0,67.7291,67.7384,67.4432,67.4617,34446.0
2022-02-01 10:50:00,73.15,73.45,73.07,73.45,37199.0,67.4617,67.7384,67.3879,67.7384,37199.0
2022-02-01 10:55:00,73.46,73.55,73.28,73.34,44387.0,67.7476,67.8306,67.5816,67.6369,44387.0
2022-02-01 11:00:00,73.36,73.45,73.25,73.27,55816.0,67.6554,67.7384,67.5539,67.5724,55816.0
2022-02-01 11:05:00,73.26,73.44,73.14,73.44,89969.0,67.5631,67.7291,67.4525,67.7291,89969.0
2022-02-01 11:10:00,73.44,73.56,73.41,73.46,48792.0,67.7291,67.8398,67.7015,67.7476,48792.0
2022-02-01 11:15:00,73.47,73.57,73.4,73.53,49306.0,67.7568,67.849,67.6923,67.8121,49306.0
2022-02-01 11:20:00,73.53,73.62,73.19,73.26,46202.0,67.8121,67.8951,67.4986,67.5631,46202.0
2022-02-01 11:25:00,73.27,73.39,73.15,73.17,43037.0,67.5724,67.683,67.4617,67.4801,43037.0
2022-02-01 11:30:00,73.16,73.41,73.01,73.4,50604.0,67.4709,67.7015,67.3326,67.6923,50604.0
2022-02-01 11:35:00,73.42,73.45,73.27,73.33,37816.0,67.7107,67.7384,67.5724,67.6277,37816.0
2022-02-01 11:40:00,73.33,73.41,73.11,73.11,52129.0,67.6277,67.7015,67.4248,67.4248,52129.0
2022-02-01 11:45:00,73.12,73.43,73.05,73.28,85430.0,67.434,67.7199,67.3695,67.5816,85430.0
2022-02-01 11:50:00,73.3,73.32,73.16,73.2,36445.0,67.6,67.6185,67.4709,67.5078,36445.0
2022-02-01 11:55:00,73.21,73.41,73.21,73.39,33140.0,67.517,67.7015,67.517,67.683,33140.0
2022-02-01 12:00:00,73.39,73.49,73.3,73.46,34330.0,67.683,67.7753,67.6,67.7476,34330.0
2022-02-01 12:05:00,73.46,73.62,73.38,73.51,102974.0,67.7476,67.8951,67.6738,67.7937,102974.0
2022-02-01 12:10:00,73.52,73.58,73.34,73.4,33627.0,67.8029,67.8583,67.6369,67.6923,33627.0
2022-02-01 12:15:00,73.4,73.45,73.36,73.44,34528.0,67.6923,67.7384,67.6554,67.7291,34528.0
2022-02-01 12:20:00,73.44,73.47,73.25,73.39,57271.0,67.7291,67.7568,67.5539,67.683,57271.0
2022-02-01 12:25:00,73.39,73.4,73.17,73.19,38014.0,67.683,67.6923,67.4801,67.4986,38014.0
2022-02-01 12:30:00,73.19,73.25,73.02,73.06,36832.0,67.4986,67.5539,67.3418,67.3787,36832.0
2022-02-01 12:35:00,73.05,73.38,73.05,73.34,35744.0,67.3695,67.6738,67.3695,67.6369,35744.0
2022-02-01 12:40:00,73.34,73.52,73.33,73.46,36834.0,67.6369,67.8029,67.6277,67.7476,36834.0
2022-02-01 12:45:00,73.44,73.45,73.31,73.39,40847.0,67.7291,67.7384,67.6093,67.683,40847.0
2022-02-01 12:50:00,73.38,73.38,73.31,73.37,36577.0,67.6738,67.6738,67.6093,67.6646,36577.0
2022-02-01 12:55:00,73.37,73.47,73.34,73.45,36382.0,67.6646,67.7568,67.6369,67.7384,36382.0
2022-02-01 13:00:00,73.45,73.49,73.2,73.3,77322.0,67.7384,67.7753,67.5078,67.6,77322.0
2022-02-01 13:05:00,73.3,73.32,73.13,73.2,22849.0,67.6,67.6185,67.4432,67.5078,22849.0
2022-02-01 13:10:00,73.21,73.3,73.15,73.27,35117.0,67.517,67.6,67.4617,67.5724,35117.0
2022-02-01 13:15:00,73.26,73.37,73.26,73.36,35804.0,67.5631,67.6646,67.5631,67.6554,35804.0
2022-02-01 13:20:00,73.35,73.37,73.21,73.25,31609.0,67.6461,67.6646,67.517,67.5539,31609.0
2022-02-01 13:25:00,73.24,73.34,73.19,73.33,41380.0,67.5447,67.6369,67.4986,67.6277,41380.0
2022-02-01 13:30:00,73.33,73.34,73.22,73.27,40126.0,67.6277,67.6369,67.5263,67.5724,40126.0
2022-02-01 13:35:00,73.27,73.42,73.25,73.35,36817.0,67.5724,67.7107,67.5539,67.6461,36817.0
2022-02-01 13:40:00,73.34,73.44,73.33,73.39,69493.0,67.6369,67.7291,67.6277,67.683,69493.0
2022-02-01 13:45:00,73.4,73.45,73.37,73.43,38247.0,67.6923,67.7384,67.6646,67.7199,38247.0
2022-02-01 13:50:00,73.42,73.44,73.37,73.43,43251.0,67.7107,67.7291,67.6646,67.7199,43251.0
2022-02-01 13:55:00,73.44,73.48,73.37,73.48,47328.0,67.7291,67.766,67.6646,67.766,47328.0
2022-02-01 14:00:00,73.48,73.68,73.47,73.65,27937.0,67.766,67.9505,67.7568,67.9228,27937.0
2022-02-01 14:05:00,73.64,73.67,73.59,73.59,26040.0,67.9136,67.9413,67.8675,67.8675,26040.0
2022-02-01 14:10:00,73.59,73.79,73.57,73.79,47183.0,67.8675,68.0519,67.849,68.0519,47183.0
2022-02-01 14:15:00,73.79,73.95,73.77,73.78,59561.0,68.0519,68.1995,68.0335,68.0427,59561.0
2022-02-01 14:20:00,73.78,73.81,73.63,73.81,68363.0,68.0427,68.0704,67.9044,68.0704,68363.0
2022-02-01 14:25:00,73.8,73.92,73.76,73.91,31575.0,68.0611,68.1718,68.0243,68.1626,31575.0
2022-02-01 14:30:00,73.91,73.95,73.87,73.9,43601.0,68.1626,68.1995,68.1257,68.1534,43601.0
2022-02-01 14:35:00,73.9,73.92,73.81,73.83,31419.0,68.1534,68.1718,68.0704,68.0888,31419.0
2022-02-01 14:40:00,73.83,73.85,73.68,73.75,59731.0,68.0888,68.1073,67.9505,68.015,59731.0
2022-02-01 14:45:00,73.74,73.79,73.69,73.77,40478.0,68.0058,68.0519,67.9597,68.0335,40478.0
2022-02-01 14:50:00,73.77,73.81,73.73,73.77,39774.0,68.0335,68.0704,67.9966,68.0335,39774.0
2022-02-01 14:55:00,73.78,73.87,73.75,73.83,62440.0,68.0427,68.1257,68.015,68.0888,62440.0
2022-02-01 15:00:00,73.83,74.0,73.83,74.0,66049.0,68.0888,68.2456,68.0888,68.2456,66049.0
2022-02-01 15:05:00,73.99,74.07,73.93,74.02,60144.0,68.2364,68.3102,68.181,68.264,60144.0
2022-02-01 15:10:00,74.03,74.04,73.92,73.97,49138.0,68.2733,68.2825,68.1718,68.2179,49138.0
2022-02-01 15:15:00,73.98,74.02,73.91,73.95,57766.0,68.2272,68.264,68.1626,68.1995,57766.0
2022-02-01 15:20:00,73.95,74.06,73.95,74.03,42477.0,68.1995,68.3009,68.1995,68.2733,42477.0
2022-02-01 15:25:00,74.03,74.04,73.86,73.86,124301.0,68.2733,68.2825,68.1165,68.1165,124301.0
2022-02-01 15:30:00,73.85,74.1,73.83,74.1,154101.0,68.1073,68.3378,68.0888,68.3378,154101.0
2022-02-01 15:35:00,74.1,74.11,73.85,73.86,134572.0,68.3378,68.347,68.1073,68.1165,134572.0
2022-02-01 15:40:00,73.86,73.93,73.79,73.89,76822.0,68.1165,68.181,68.0519,68.1442,76822.0
2022-02-01 15:45:00,73.89,73.99,73.83,73.98,97833.0,68.1442,68.2364,68.0888,68.2272,97833.0
2022-02-01 15:50:00,73.99,74.13,73.97,74.12,191039.0,68.2364,68.3655,68.2179,68.3563,191039.0
2022-02-01 15:55:00,74.12,74.21,73.94,74.0,344431.0,68.3563,68.4393,68.1903,68.2456,344431.0
2022-02-02 09:30:00,76.29,78.25,76.05,77.48,587219.0,70.3575,72.1651,70.1362,71.455,587219.0
2022-02-02 09:35:00,77.4,77.67,76.91,77.42,284098.0,71.3812,71.6302,70.9293,71.3996,284098.0
2022-02-02 09:40:00,77.46,77.48,76.65,77.47,224594.0,71.4365,71.455,70.6895,71.4458,224594.0
2022-02-02 09:45:00,77.43,77.61,77.11,77.12,242741.0,71.4089,71.5749,71.1138,71.123,242741.0
2022-02-02 09:50:00,77.04,77.42,76.65,77.42,147567.0,71.0492,71.3996,70.6895,71.3996,147567.0
2022-02-02 09:55:00,77.42,77.69,76.34,76.62,230951.0,71.3996,71.6487,70.4036,70.6619,230951.0
2022-02-02 10:00:00,76.63,76.87,76.39,76.73,178569.0,70.6711,70.8924,70.4497,70.7633,178569.0
2022-02-02 10:05:00,76.7,76.74,76.44,76.62,96196.0,70.7356,70.7725,70.4959,70.6619,96196.0
2022-02-02 10:10:00,76.6,76.92,76.52,76.81,208400.0,70.6434,70.9385,70.5696,70.8371,208400.0
2022-02-02 10:15:00,76.79,76.94,76.53,76.58,123472.0,70.8186,70.957,70.5789,70.625,123472.0
2022-02-02 10:20:00,76.58,77.17,76.43,76.9,164258.0,70.625,71.1691,70.4866,70.9201,164258.0
2022-02-02 10:25:00,76.92,76.94,76.61,76.71,89209.0,70.9385,70.957,70.6526,70.7449,89209.0
2022-02-02 10:30:00,76.7,77.12,76.67,76.74,252067.0,70.7356,71.123,70.708,70.7725,252067.0
2022-02-02 10:35:00,76.7,76.99,76.61,76.93,151131.0,70.7356,71.0031,70.6526,70.9478,151131.0
2022-02-02 10:40:00,76.95,77.5,76.77,77.43,84163.0,70.9662,71.4734,70.8002,71.4089,84163.0
2022-02-02 10:45:00,77.44,77.67,77.43,77.59,64354.0,71.4181,71.6302,71.4089,71.5564,64354.0
2022-02-02 10:50:00,77.61,77.66,77.3,77.54,67896.0,71.5749,71.621,71.289,71.5103,67896.0
2022-02-02 10:55:00,77.54,77.74,77.41,77.69,67237.0,71.5103,71.6948,71.3904,71.6487,67237.0
2022-02-02 11:00:00,77.69,77.73,77.34,77.46,68714.0,71.6487,71.6855,71.3259,71.4365,68714.0
2022-02-02 11:05:00,77.47,77.47,77.26,77.42,64024.0,71.4458,71.4458,71.2521,71.3996,64024.0
2022-02-02 11:10:00,77.42,77.59,77.34,77.4,70647.0,71.3996,71.5564,71.3259,71.3812,70647.0
2022-02-02 11:15:00,77.41,77.53,77.02,77.07,64379.0,71.3904,71.5011,71.0308,71.0769,64379.0
2022-02-02 11:20:00,77.09,77.44,77.02,77.29,70590.0,71.0953,71.4181,71.0308,71.2798,70590.0
2022-02-02 11:25:00,77.3,77.36,77.12,77.33,61259.0,71.289,71.3443,71.123,71.3166,61259.0
2022-02-02 11:30:00,77.32,77.4,77.09,77.27,35655.0,71.3074,71.3812,71.0953,71.2613,35655.0
2022-02-02 11:35:00,77.24,77.35,77.02,77.09,84508.0,71.2336,71.3351,71.0308,71.0953,84508.0
2022-02-02 11:40:00,77.12,77.5,77.1,77.43,88365.0,71.123,71.4734,71.1045,71.4089,88365.0
2022-02-02 11:45:00,77.45,77.46,77.07,77.11,191165.0,71.4273,71.4365,71.0769,71.1138,191165.0
2022-02-02 11:50:00,77.09,77.41,77.09,77.41,36703.0,71.0953,71.3904,71.0953,71.3904,36703.0
2022-02-02 11:55:00,77.4,77.6,77.37,77.6,47009.0,71.3812,71.5657,71.3535,71.5657,47009.0
2022-02-02 12:00:00,77.61,77.86,77.53,77.7,124562.0,71.5749,71.8054,71.5011,71.6579,124562.0
2022-02-02 12:05:00,77.72,77.87,77.72,77.75,95718.0,71.6763,71.8147,71.6763,71.704,95718.0
2022-02-02 12:10:00,77.74,77.79,77.65,77.75,46429.0,71.6948,71.7409,71.6118,71.704,46429.0
2022-02-02 12:15:00,77.75,77.9,77.7,77.78,45022.0,71.704,71.8423,71.6579,71.7317,45022.0
2022-02-02 12:20:00,77.78,77.86,77.65,77.69,67867.0,71.7317,71.8054,71.6118,71.6487,67867.0
2022-02-02 12:25:00,77.67,77.86,77.64,77.72,72841.0,71.6302,71.8054,71.6025,71.6763,72841.0
2022-02-02 12:30:00,77.73,77.78,77.52,77.54,72831.0,71.6855,71.7317,71.4919,71.5103,72831.0
2022-02-02 12:35:00,77.54,77.57,77.32,77.52,102787.0,71.5103,71.538,71.3074,71.4919,102787.0
2022-02-02 12:40:00,77.51,77.55,77.33,77.47,82054.0,71.4827,71.5195,71.3166,71.4458,82054.0
2022-02-02 12:45:00,77.49,77.55,77.29,77.31,76642.0,71.4642,71.5195,71.2798,71.2982,76642.0
2022-02-02 12:50:00,77.33,77.38,77.15,77.18,74514.0,71.3166,71.3628,71.1506,71.1783,74514.0
2022-02-02 12:55:00,77.18,77.34,77.16,77.29,158189.0,71.1783,71.3259,71.1599,71.2798,158189.0
2022-02-02 13:00:00,77.29,77.65,77.27,77.59,165526.0,71.2798,71.6118,71.2613,71.5564,165526.0
2022-02-02 13:05:00,77.63,77.64,77.39,77.39,56123.0,71.5933,71.6025,71.372,71.372,56123.0
2022-02-02 13:10:00,77.37,77.75,77.28,77.75,77338.0,71.3535,71.704,71.2705,71.704,77338.0
2022-02-02 13:15:00,77.76,77.94,77.75,77.91,40600.0,71.7132,71.8792,71.704,71.8515,40600.0
2022-02-02 13:20:00,77.92,77.97,77.69,77.73,43920.0,71.8608,71.9069,71.6487,71.6855,43920.0
2022-02-02 13:25:00,77.74,77.76,77.49,77.66,63302.0,71.6948,71.7132,71.4642,71.621,63302.0
2022-02-02 13:30:00,77.67,77.88,77.63,77.86,29446.0,71.6302,71.8239,71.5933,71.8054,29446.0
2022-02-02 13:35:00,77.87,77.93,77.82,77.89,30528.0,71.8147,71.87,71.7685,71.8331,30528.0
2022-02-02 13:40:00,77.89,78.05,77.84,78.02,114866.0,71.8331,71.9807,71.787,71.953,114866.0
2022-02-02 13:45:00,78.01,78.17,77.97,78.07,81640.0,71.9438,72.0913,71.9069,71.9991,81640.0
2022-02-02 13:50:00,78.05,78.16,77.98,78.02,122279.0,71.9807,72.0821,71.9161,71.953,122279.0
2022-02-02 13:55:00,78.01,78.17,78.0,78.13,124087.0,71.9438,72.0913,71.9345,72.0544,124087.0
2022-02-02 14:00:00,78.11,78.25,78.01,78.16,159709.0,72.036,72.1651,71.9438,72.0821,159709.0
2022-02-02 14:05:00,78.15,78.19,78.0,78.06,171056.0,72.0729,72.1098,71.9345,71.9899,171056.0
2022-02-02 14:10:00,78.07,78.16,78.0,78.09,66669.0,71.9991,72.0821,71.9345,72.0175,66669.0
2022-02-02 14:15:00,78.09,78.12,77.94,78.0,103615.0,72.0175,72.0452,71.8792,71.9345,103615.0
2022-02-02 14:20:00,78.0,78.06,77.83,78.06,119318.0,71.9345,71.9899,71.7778,71.9899,119318.0
2022-02-02 14:25:00,78.05,78.28,78.04,78.28,72472.0,71.9807,72.1928,71.9714,72.1928,72472.0
2022-02-02 14:30:00,78.27,78.51,78.25,78.5,225064.0,72.1836,72.4049,72.1651,72.3957,225064.0
2022-02-02 14:35:00,78.49,78.59,78.47,78.5,89523.0,72.3864,72.4787,72.368,72.3957,89523.0
2022-02-02 14:40:00,78.5,78.69,78.49,78.6,84054.0,72.3957,72.5709,72.3864,72.4879,84054.0
2022-02-02 14:45:00,78.61,78.68,78.48,78.52,80887.0,72.4971,72.5617,72.3772,72.4141,80887.0
2022-02-02 14:50:00,78.51,78.59,78.43,78.56,83514.0,72.4049,72.4787,72.3311,72.451,83514.0
2022-02-02 14:55:00,78.55,78.55,78.35,78.42,39413.0,72.4418,72.4418,72.2573,72.3219,39413.0
2022-02-02 15:00:00,78.42,78.55,78.2,78.51,143608.0,72.3219,72.4418,72.119,72.4049,143608.0
2022-02-02 15:05:00,78.5,78.59,78.45,78.56,66428.0,72.3957,72.4787,72.3496,72.451,66428.0
2022-02-02 15:10:00,78.55,78.59,78.45,78.58,52980.0,72.4418,72.4787,72.3496,72.4694,52980.0
2022-02-02 15:15:00,78.59,78.64,78.52,78.6,71000.0,72.4787,72.5248,72.4141,72.4879,71000.0
2022-02-02 15:20:00,78.61,78.63,78.48,78.53,88379.0,72.4971,72.5156,72.3772,72.4233,88379.0
2022-02-02 15:25:00,78.53,78.68,78.51,78.63,94886.0,72.4233,72.5617,72.4049,72.5156,94886.0
2022-02-02 15:30:00,78.62,78.63,78.46,78.53,105369.0,72.5063,72.5156,72.3588,72.4233,105369.0
2022-02-02 15:35:00,78.52,78.65,78.49,78.54,121521.0,72.4141,72.534,72.3864,72.4326,121521.0
2022-02-02 15:40:00,78.53,78.64,78.43,78.61,125018.0,72.4233,72.5248,72.3311,72.4971,125018.0
2022-02-02 15:45:00,78.61,78.78,78.61,78.65,137693.0,72.4971,72.6539,72.4971,72.534,137693.0
2022-02-02 15:50:00,78.67,78.72,78.52,78.59,182420.0,72.5524,72.5986,72.4141,72.4787,182420.0
2022-02-02 15:55:00,78.59,78.75,78.35,78.49,798291.0,72.4787,72.6262,72.2573,72.3864,798291.0
2022-02-03 09:30:00,78.58,78.9,78.21,78.36,193859.0,72.4694,72.7646,72.1282,72.2666,193859.0
2022-02-03 09:35:00,78.34,78.55,77.99,78.26,69041.0,72.2481,72.4418,71.9253,72.1743,69041.0
2022-02-03 09:40:00,78.3,78.63,78.3,78.54,88924.0,72.2112,72.5156,72.2112,72.4326,88924.0
2022-02-03 09:45:00,78.5,78.57,78.12,78.31,86264.0,72.3957,72.4602,72.0452,72.2204,86264.0
2022-02-03 09:50:00,78.3,78.3,78.0,78.02,101668.0,72.2112,72.2112,71.9345,71.953,101668.0
2022-02-03 09:55:00,78.05,78.48,77.96,78.09,91720.0,71.9807,72.3772,71.8977,72.0175,91720.0
2022-02-03 10:00:00,78.09,78.27,78.01,78.14,49303.0,72.0175,72.1836,71.9438,72.0637,49303.0
2022-02-03 10:05:00,78.14,78.41,78.07,78.15,102886.0,72.0637,72.3127,71.9991,72.0729,102886.0
2022-02-03 10:10:00,78.13,78.22,77.9,78.18,51144.0,72.0544,72.1374,71.8423,72.1006,51144.0
2022-02-03 10:15:00,78.17,78.45,78.17,78.44,91854.0,72.0913,72.3496,72.0913,72.3403,91854.0
2022-02-03 10:20:00,78.47,78.52,77.97,78.1,49886.0,72.368,72.4141,71.9069,72.0268,49886.0
2022-02-03 10:25:00,78.12,78.32,78.11,78.29,33646.0,72.0452,72.2297,72.036,72.202,33646.0
2022-02-03 10:30:00,78.31,78.39,78.08,78.17,49819.0,72.2204,72.2942,72.0083,72.0913,49819.0
2022-02-03 10:35:00,78.17,78.21,77.95,78.13,48052.0,72.0913,72.1282,71.8884,72.0544,48052.0
2022-02-03 10:40:00,78.14,78.46,78.09,78.37,65729.0,72.0637,72.3588,72.0175,72.2758,65729.0
2022-02-03 10:45:00,78.4,78.48,78.23,78.26,43608.0,72.3034,72.3772,72.1467,72.1743,43608.0
2022-02-03 10:50:00,78.27,78.48,78.26,78.42,95991.0,72.1836,72.3772,72.1743,72.3219,95991.0
2022-02-03 10:55:00,78.42,78.62,78.42,78.46,80822.0,72.3219,72.5063,72.3219,72.3588,80822.0
2022-02-03 11:00:00,78.46,78.5,78.15,78.19,37486.0,72.3588,72.3957,72.0729,72.1098,37486.0
2022-02-03 11:05:00,78.2,78.4,78.13,78.34,40275.0,72.119,72.3034,72.0544,72.2481,40275.0
2022-02-03 11:10:00,78.33,78.37,78.23,78.24,32244.0,72.2389,72.2758,72.1467,72.1559,32244.0
2022-02-03 11:15:00,78.23,78.26,78.07,78.07,57976.0,72.1467,72.1743,71.9991,71.9991,57976.0
2022-02-03 11:20:00,78.05,78.08,77.89,77.92,27563.0,71.9807,72.0083,71.8331,71.8608,27563.0
2022-02-03 11:25:00,77.94,78.04,77.9,77.94,47576.0,71.8792,71.9714,71.8423,71.8792,47576.0
2022-02-03 11:30:00,77.94,78.04,77.73,77.76,55802.0,71.8792,71.9714,71.6855,71.7132,55802.0
2022-02-03 11:35:00,77.77,77.84,77.51,77.54,103500.0,71.7224,71.787,71.4827,71.5103,103500.0
2022-02-03 11:40:00,77.53,77.57,77.33,77.37,40639.0,71.5011,71.538,71.3166,71.3535,40639.0
2022-02-03 11:45:00,77.39,77.62,77.37,77.59,37886.0,71.372,71.5841,71.3535,71.5564,37886.0
2022-02-03 11:50:00,77.59,77.64,77.46,77.48,27977.0,71.5564,71.6025,71.4365,71.455,27977.0
2022-02-03 11:55:00,77.51,77.53,77.4,77.42,29165.0,71.4827,71.5011,71.3812,71.3996,29165.0
2022-02-03 12:00:00,77.43,77.59,77.42,77.48,31014.0,71.4089,71.5564,71.3996,71.455,31014.0
2022-02-03 12:05:00,77.51,77.51,77.39,77.44,31638.0,71.4827,71.4827,71.372,71.4181,31638.0
2022-02-03 12:10:00,77.43,77.43,77.27,77.34,25741.0,71.4089,71.4089,71.2613,71.3259,25741.0
2022-02-03 12:15:00,77.35,77.35,77.09,77.1,31759.0,71.3351,71.3351,71.0953,71.1045,31759.0
2022-02-03 12:20:00,77.09,77.27,77.09,77.14,49988.0,71.0953,71.2613,71.0953,71.1414,49988.0
2022-02-03 12:25:00,77.14,77.22,77.09,77.2,38805.0,71.1414,71.2152,71.0953,71.1968,38805.0
2022-02-03 12:30:00,77.2,77.26,77.14,77.21,31399.0,71.1968,71.2521,71.1414,71.206,31399.0
2022-02-03 12:35:00,77.21,77.33,77.2,77.3,28206.0,71.206,71.3166,71.1968,71.289,28206.0
2022-02-03 12:40:00,77.31,77.32,77.13,77.13,21305.0,71.2982,71.3074,71.1322,71.1322,21305.0
2022-02-03 12:45:00,77.14,77.16,76.92,77.0,37973.0,71.1414,71.1599,70.9385,71.0123,37973.0
2022-02-03 12:50:00,77.01,77.12,77.0,77.07,29426.0,71.0215,71.123,71.0123,71.0769,29426.0
2022-02-03 12:55:00,77.06,77.08,76.91,77.0,38896.0,71.0676,71.0861,70.9293,71.0123,38896.0
2022-02-03 13:00:00,77.01,77.01,76.67,76.69,34715.0,71.0215,71.0215,70.708,70.7264,34715.0
2022-02-03 13:05:00,76.68,76.79,76.64,76.64,42612.0,70.7172,70.8186,70.6803,70.6803,42612.0
2022-02-03 13:10:00,76.64,76.98,76.62,76.93,88470.0,70.6803,70.9939,70.6619,70.9478,88470.0
2022-02-03 13:15:00,76.93,76.94,76.69,76.72,38291.0,70.9478,70.957,70.7264,70.7541,38291.0
2022-02-03 13:20:00,76.72,77.05,76.72,77.04,31055.0,70.7541,71.0584,70.7541,71.0492,31055.0
2022-02-03 13:25:00,77.06,77.07,76.82,76.85,32409.0,71.0676,71.0769,70.8463,70.874,32409.0
2022-02-03 13:30:00,76.87,77.03,76.86,77.01,22866.0,70.8924,71.04,70.8832,71.0215,22866.0
2022-02-03 13:35:00,77.01,77.16,77.0,77.13,28695.0,71.0215,71.1599,71.0123,71.1322,28695.0
2022-02-03 13:40:00,77.15,77.2,77.13,77.13,22637.0,71.1506,71.1968,71.1322,71.1322,22637.0
2022-02-03 13:45:00,77.13,77.16,77.05,77.06,25285.0,71.1322,71.1599,71.0584,71.0676,25285.0
2022-02-03 13:50:00,77.05,77.16,77.03,77.12,48554.0,71.0584,71.1599,71.04,71.123,48554.0
2022-02-03 13:55:00,77.14,77.27,77.09,77.22,29572.0,71.1414,71.2613,71.0953,71.2152,29572.0
2022-02-03 14:00:00,77.21,77.31,77.21,77.31,32553.0,71.206,71.2982,71.206,71.2982,32553.0
2022-02-03 14:05:00,77.31,77.51,77.31,77.5,29991.0,71.2982,71.4827,71.2982,71.4734,29991.0
2022-02-03 14:10:00,77.5,77.53,77.41,77.42,29950.0,71.4734,71.5011,71.3904,71.3996,29950.0
2022-02-03 14:15:00,77.4,77.65,77.39,77.62,51678.0,71.3812,71.6118,71.372,71.5841,51678.0
2022-02-03 14:20:00,77.63,77.75,77.56,77.57,90403.0,71.5933,71.704,71.5288,71.538,90403.0
2022-02-03 14:25:00,77.57,77.61,77.33,77.38,90691.0,71.538,71.5749,71.3166,71.3628,90691.0
2022-02-03 14:30:00,77.36,77.4,77.22,77.38,42496.0,71.3443,71.3812,71.2152,71.3628,42496.0
2022-02-03 14:35:00,77.38,77.4,77.21,77.24,32961.0,71.3628,71.3812,71.206,71.2336,32961.0
2022-02-03 14:40:00,77.23,77.24,76.99,77.0,38233.0,71.2244,71.2336,71.0031,71.0123,38233.0
2022-02-03 14:45:00,76.99,77.24,76.99,77.19,37240.0,71.0031,71.2336,71.0031,71.1875,37240.0
2022-02-03 14:50:00,77.18,77.21,77.14,77.15,36933.0,71.1783,71.206,71.1414,71.1506,36933.0
2022-02-03 14:55:00,77.15,77.32,77.13,77.31,49911.0,71.1506,71.3074,71.1322,71.2982,49911.0
2022-02-03 15:00:00,77.32,77.35,77.08,77.08,40436.0,71.3074,71.3351,71.0861,71.0861,40436.0
2022-02-03 15:05:00,77.09,77.14,77.05,77.08,28394.0,71.0953,71.1414,71.0584,71.0861,28394.0
2022-02-03 15:10:00,77.07,77.21,77.07,77.17,43959.0,71.0769,71.206,71.0769,71.1691,43959.0
2022-02-03 15:15:00,77.18,77.25,77.15,77.18,38823.0,71.1783,71.2429,71.1506,71.1783,38823.0
2022-02-03 15:20:00,77.19,77.31,77.16,77.26,40619.0,71.1875,71.2982,71.1599,71.2521,40619.0
2022-02-03 15:25:00,77.27,77.3,77.18,77.25,37558.0,71.2613,71.289,71.1783,71.2429,37558.0
2022-02-03 15:30:00,77.25,77.39,77.21,77.33,65042.0,71.2429,71.372,71.206,71.3166,65042.0
2022-02-03 15:35:00,77.33,77.37,77.15,77.21,57490.0,71.3166,71.3535,71.1506,71.206,57490.0
2022-02-03 15:40:00,77.2,77.33,77.19,77.24,78961.0,71.1968,71.3166,71.1875,71.2336,78961.0
2022-02-03 15:45:00,77.23,77.23,77.03,77.05,123195.0,71.2244,71.2244,71.04,71.0584,123195.0
2022-02-03 15:50:00,77.03,77.07,76.96,77.03,100218.0,71.04,71.0769,70.9754,71.04,100218.0
2022-02-03 15:55:00,77.03,77.2,76.95,76.97,310160.0,71.04,71.1968,70.9662,70.9846,310160.0
2022-02-04 09:30:00,77.62,78.13,77.46,77.54,167262.0,71.5841,72.0544,71.4365,71.5103,167262.0
2022-02-04 09:35:00,77.55,78.28,77.44,78.25,173572.0,71.5195,72.1928,71.4181,72.1651,173572.0
2022-02-04 09:40:00,78.25,78.45,77.97,77.99,157269.0,72.1651,72.3496,71.9069,71.9253,157269.0
2022-02-04 09:45:00,78.01,78.05,77.73,77.8,78603.0,71.9438,71.9807,71.6855,71.7501,78603.0
2022-02-04 09:50:00,77.79,77.95,77.65,77.85,57042.0,71.7409,71.8884,71.6118,71.7962,57042.0
2022-02-04 09:55:00,77.98,78.14,77.87,78.14,35355.0,71.9161,72.0637,71.8147,72.0637,35355.0
2022-02-04 10:00:00,78.16,78.54,78.13,78.48,119301.0,72.0821,72.4326,72.0544,72.3772,119301.0
2022-02-04 10:05:00,78.51,78.68,78.44,78.5,71740.0,72.4049,72.5617,72.3403,72.3957,71740.0
2022-02-04 10:10:00,78.5,78.76,78.28,78.7,72216.0,72.3957,72.6354,72.1928,72.5801,72216.0
2022-02-04 10:15:00,78.72,78.88,78.65,78.8,54192.0,72.5986,72.7461,72.534,72.6723,54192.0
2022-02-04 10:20:00,78.8,78.87,78.68,78.73,66050.0,72.6723,72.7369,72.5617,72.6078,66050.0
2022-02-04 10:25:00,78.74,78.79,78.21,78.22,54308.0,72.617,72.6631,72.1282,72.1374,54308.0
2022-02-04 10:30:00,78.24,78.37,78.11,78.35,41157.0,72.1559,72.2758,72.036,72.2573,41157.0
2022-02-04 10:35:00,78.32,78.37,77.82,77.88,48560.0,72.2297,72.2758,71.7685,71.8239,48560.0
2022-02-04 10:40:00,77.9,77.9,77.53,77.75,39117.0,71.8423,71.8423,71.5011,71.704,39117.0
2022-02-04 10:45:00,77.75,77.75,77.44,77.48,32223.0,71.704,71.704,71.4181,71.455,32223.0
2022-02-04 10:50:00,77.46,77.64,77.42,77.64,54110.0,71.4365,71.6025,71.3996,71.6025,54110.0
2022-02-04 10:55:00,77.62,77.71,77.49,77.58,44138.0,71.5841,71.6671,71.4642,71.5472,44138.0
2022-02-04 11:00:00,77.56,77.62,77.46,77.56,30153.0,71.5288,71.5841,71.4365,71.5288,30153.0
2022-02-04 11:05:00,77.56,77.68,77.51,77.67,37921.0,71.5288,71.6394,71.4827,71.6302,37921.0
2022-02-04 11:10:00,77.68,77.71,77.38,77.44,55631.0,71.6394,71.6671,71.3628,71.4181,55631.0
2022-02-04 11:15:00,77.43,77.55,77.31,77.49,29479.0,71.4089,71.5195,71.2982,71.4642,29479.0
2022-02-04 11:20:00,77.47,77.62,77.45,77.6,29635.0,71.4458,71.5841,71.4273,71.5657,29635.0
2022-02-04 11:25:00,77.6,77.86,77.6,77.77,26069.0,71.5657,71.8054,71.5657,71.7224,26069.0
2022-02-04 11:30:00,77.75,77.76,77.55,77.71,33425.0,71.704,71.7132,71.5195,71.6671,33425.0
2022-02-04 11:35:00,77.71,77.95,77.71,77.94,28982.0,71.6671,71.8884,71.6671,71.8792,28982.0
2022-02-04 11:40:00,77.95,77.99,77.91,77.95,25437.0,71.8884,71.9253,71.8515,71.8884,25437.0
2022-02-04 11:45:00,77.94,78.05,77.83,77.85,40519.0,71.8792,71.9807,71.7778,71.7962,40519.0
2022-02-04 11:50:00,77.84,77.99,77.83,77.99,24064.0,71.787,71.9253,71.7778,71.9253,24064.0
2022-02-04 11:55:00,78.0,78.05,77.87,77.88,32289.0,71.9345,71.9807,71.8147,71.8239,32289.0
2022-02-04 12:00:00,77.88,77.92,77.8,77.85,29214.0,71.8239,71.8608,71.7501,71.7962,29214.0
2022-02-04 12:05:00,77.84,77.99,77.83,77.92,36814.0,71.787,71.9253,71.7778,71.8608,36814.0
2022-02-04 12:10:00,77.91,78.11,77.79,77.99,37461.0,71.8515,72.036,71.7409,71.9253,37461.0
2022-02-04 12:15:00,78.0,78.05,77.84,77.96,34319.0,71.9345,71.9807,71.787,71.8977,34319.0
2022-02-04 12:20:00,77.95,78.05,77.9,78.05,27636.0,71.8884,71.9807,71.8423,71.9807,27636.0
2022-02-04 12:25:00,78.06,78.18,78.03,78.13,31031.0,71.9899,72.1006,71.9622,72.0544,31031.0
2022-02-04 12:30:00,78.14,78.23,78.1,78.18,33865.0,72.0637,72.1467,72.0268,72.1006,33865.0
2022-02-04 12:35:00,78.17,78.24,78.16,78.24,33823.0,72.0913,72.1559,72.0821,72.1559,33823.0
2022-02-04 12:40:00,78.24,78.26,78.12,78.16,32767.0,72.1559,72.1743,72.0452,72.0821,32767.0
2022-02-04 12:45:00,78.17,78.19,78.08,78.08,30553.0,72.0913,72.1098,72.0083,72.0083,30553.0
2022-02-04 12:50:00,78.08,78.12,78.01,78.03,29820.0,72.0083,72.0452,71.9438,71.9622,29820.0
2022-02-04 12:55:00,78.05,78.14,78.0,78.13,19446.0,71.9807,72.0637,71.9345,72.0544,19446.0
2022-02-04 13:00:00,78.15,78.31,78.13,78.3,23583.0,72.0729,72.2204,72.0544,72.2112,23583.0
2022-02-04 13:05:00,78.31,78.38,78.27,78.38,22196.0,72.2204,72.285,72.1836,72.285,22196.0
2022-02-04 13:10:00,78.38,78.41,78.28,78.3,43097.0,72.285,72.3127,72.1928,72.2112,43097.0
2022-02-04 13:15:00,78.29,78.32,78.19,78.23,25421.0,72.202,72.2297,72.1098,72.1467,25421.0
2022-02-04 13:20:00,78.22,78.34,78.21,78.33,19290.0,72.1374,72.2481,72.1282,72.2389,19290.0
2022-02-04 13:25:00,78.34,78.36,78.27,78.31,27088.0,72.2481,72.2666,72.1836,72.2204,27088.0
2022-02-04 13:30:00,78.32,78.37,78.28,78.34,23764.0,72.2297,72.2758,72.1928,72.2481,23764.0
2022-02-04 13:35:00,78.34,78.39,78.31,78.38,17892.0,72.2481,72.2942,72.2204,72.285,17892.0
2022-02-04 13:40:00,78.37,78.51,78.33,78.48,32680.0,72.2758,72.4049,72.2389,72.3772,32680.0
2022-02-04 13:45:00,78.49,78.5,78.33,78.43,33216.0,72.3864,72.3957,72.2389,72.3311,33216.0
2022-02-04 13:50:00,78.45,78.54,78.43,78.52,33471.0,72.3496,72.4326,72.3311,72.4141,33471.0
2022-02-04 13:55:00,78.53,78.63,78.5,78.63,39089.0,72.4233,72.5156,72.3957,72.5156,39089.0
2022-02-04 14:00:00,78.63,78.64,78.46,78.48,50604.0,72.5156,72.5248,72.3588,72.3772,50604.0
2022-02-04 14:05:00,78.47,78.54,78.41,78.47,24751.0,72.368,72.4326,72.3127,72.368,24751.0
2022-02-04 14:10:00,78.48,78.5,78.41,78.45,28301.0,72.3772,72.3957,72.3127,72.3496,28301.0
2022-02-04 14:15:00,78.45,78.52,78.31,78.31,22957.0,72.3496,72.4141,72.2204,72.2204,22957.0
2022-02-04 14:20:00,78.31,78.43,78.3,78.38,28373.0,72.2204,72.3311,72.2112,72.285,28373.0
2022-02-04 14:25:00,78.37,78.47,78.3,78.45,30755.0,72.2758,72.368,72.2112,72.3496,30755.0
2022-02-04 14:30:00,78.44,78.45,78.28,78.41,43898.0,72.3403,72.3496,72.1928,72.3127,43898.0
2022-02-04 14:35:00,78.42,78.57,78.42,78.56,59671.0,72.3219,72.4602,72.3219,72.451,59671.0
2022-02-04 14:40:00,78.56,78.62,78.35,78.4,126181.0,72.451,72.5063,72.2573,72.3034,126181.0
2022-02-04 14:45:00,78.4,78.49,78.38,78.48,32586.0,72.3034,72.3864,72.285,72.3772,32586.0
2022-02-04 14:50:00,78.48,78.54,78.45,78.53,36881.0,72.3772,72.4326,72.3496,72.4233,36881.0
2022-02-04 14:55:00,78.54,78.63,78.54,78.62,57449.0,72.4326,72.5156,72.4326,72.5063,57449.0
2022-02-04 15:00:00,78.61,78.71,78.56,78.6,47610.0,72.4971,72.5893,72.451,72.4879,47610.0
2022-02-04 15:05:00,78.61,78.7,78.53,78.68,44182.0,72.4971,72.5801,72.4233,72.5617,44182.0
2022-02-04 15:10:00,78.69,78.87,78.68,78.86,44747.0,72.5709,72.7369,72.5617,72.7277,44747.0
2022-02-04 15:15:00,78.86,78.86,78.72,78.74,58522.0,72.7277,72.7277,72.5986,72.617,58522.0
2022-02-04 15:20:00,78.73,78.87,78.67,78.86,37435.0,72.6078,72.7369,72.5524,72.7277,37435.0
2022-02-04 15:25:00,78.87,78.94,78.79,78.87,54926.0,72.7369,72.8015,72.6631,72.7369,54926.0
2022-02-04 15:30:00,78.87,78.93,78.84,78.88,85847.0,72.7369,72.7922,72.7092,72.7461,85847.0
2022-02-04 15:35:00,78.88,78.89,78.75,78.79,87144.0,72.7461,72.7553,72.6262,72.6631,87144.0
2022-02-04 15:40:00,78.79,78.79,78.61,78.73,90368.0,72.6631,72.6631,72.4971,72.6078,90368.0
2022-02-04 15:45:00,78.72,78.74,78.37,78.49,97143.0,72.5986,72.617,72.2758,72.3864,97143.0
2022-02-04 15:50:00,78.53,78.67,78.38,78.46,123098.0,72.4233,72.5524,72.285,72.3588,123098.0
2022-02-04 15:55:00,78.46,78.46,78.14,78.16,327644.0,72.3588,72.3588,72.0637,72.0821,327644.0
2022-02-07 09:30:00,78.17,78.31,77.77,78.01,114487.0,72.0913,72.2204,71.7224,71.9438,114487.0
2022-02-07 09:35:00,78.0,78.26,77.83,78.16,92749.0,71.9345,72.1743,71.7778,72.0821,92749.0
2022-02-07 09:40:00,78.11,78.38,78.08,78.3,83047.0,72.036,72.285,72.0083,72.2112,83047.0
2022-02-07 09:45:00,78.34,78.7,78.25,78.69,51600.0,72.2481,72.5801,72.1651,72.5709,51600.0
2022-02-07 09:50:00,78.71,78.86,78.57,78.72,26619.0,72.5893,72.7277,72.4602,72.5986,26619.0
2022-02-07 09:55:00,78.72,78.96,78.55,78.95,53204.0,72.5986,72.8199,72.4418,72.8107,53204.0
2022-02-07 10:00:00,78.96,78.99,78.77,78.99,41801.0,72.8199,72.8476,72.6447,72.8476,41801.0
2022-02-07 10:05:00,78.97,79.12,78.69,78.69,95482.0,72.8291,72.9675,72.5709,72.5709,95482.0
2022-02-07 10:10:00,78.7,78.85,78.58,78.76,51990.0,72.5801,72.7184,72.4694,72.6354,51990.0
2022-02-07 10:15:00,78.77,78.92,78.73,78.9,38439.0,72.6447,72.783,72.6078,72.7646,38439.0
2022-02-07 10:20:00,78.93,79.36,78.88,79.32,79069.0,72.7922,73.1888,72.7461,73.1519,79069.0
2022-02-07 10:25:00,79.27,79.32,79.14,79.19,57059.0,73.1058,73.1519,72.9859,73.032,57059.0
2022-02-07 10:30:00,79.17,79.49,79.03,79.48,55445.0,73.0136,73.3087,72.8845,73.2995,55445.0
2022-02-07 10:35:00,79.48,79.58,79.16,79.18,95201.0,73.2995,73.3917,73.0043,73.0228,95201.0
2022-02-07 10:40:00,79.22,79.28,79.08,79.26,52615.0,73.0597,73.115,72.9306,73.0966,52615.0
2022-02-07 10:45:00,79.26,79.57,79.24,79.52,62806.0,73.0966,73.3825,73.0781,73.3363,62806.0
2022-02-07 10:50:00,79.51,79.6,79.36,79.36,43894.0,73.3271,73.4101,73.1888,73.1888,43894.0
2022-02-07 10:55:00,79.36,79.54,79.33,79.53,38363.0,73.1888,73.3548,73.1611,73.3456,38363.0
2022-02-07 11:00:00,79.52,79.59,79.35,79.37,36887.0,73.3363,73.4009,73.1796,73.198,36887.0
2022-02-07 11:05:00,79.35,79.7,79.34,79.6,31396.0,73.1796,73.5024,73.1703,73.4101,31396.0
2022-02-07 11:10:00,79.63,79.75,79.59,79.74,28851.0,73.4378,73.5485,73.4009,73.5392,28851.0
2022-02-07 11:15:00,79.73,79.82,79.63,79.76,39266.0,73.53,73.613,73.4378,73.5577,39266.0
2022-02-07 11:20:00,79.77,79.77,79.58,79.68,42035.0,73.5669,73.5669,73.3917,73.4839,42035.0
2022-02-07 11:25:00,79.68,79.86,79.68,79.76,30811.0,73.4839,73.6499,73.4839,73.5577,30811.0
2022-02-07 11:30:00,79.77,79.8,79.55,79.61,34631.0,73.5669,73.5946,73.364,73.4194,34631.0
2022-02-07 11:35:00,79.61,79.75,79.46,79.5,60105.0,73.4194,73.5485,73.281,73.3179,60105.0
2022-02-07 11:40:00,79.51,79.55,79.28,79.3,53360.0,73.3271,73.364,73.115,73.1335,53360.0
2022-02-07 11:45:00,79.32,79.41,79.21,79.34,41435.0,73.1519,73.2349,73.0505,73.1703,41435.0
2022-02-07 11:50:00,79.33,79.36,79.19,79.32,24513.0,73.1611,73.1888,73.032,73.1519,24513.0
2022-02-07 11:55:00,79.31,79.5,79.3,79.42,26924.0,73.1427,73.3179,73.1335,73.2441,26924.0
2022-02-07 12:00:00,79.42,79.47,79.2,79.47,32925.0,73.2441,73.2902,73.0412,73.2902,32925.0
2022-02-07 12:05:00,79.46,79.46,79.16,79.16,37802.0,73.281,73.281,73.0043,73.0043,37802.0
2022-02-07 12:10:00,79.15,79.33,79.07,79.31,39053.0,72.9951,73.1611,72.9213,73.1427,39053.0
2022-02-07 12:15:00,79.3,79.45,79.28,79.42,29840.0,73.1335,73.2718,73.115,73.2441,29840.0
2022-02-07 12:20:00,79.41,79.52,79.37,79.45,38615.0,73.2349,73.3363,73.198,73.2718,38615.0
2022-02-07 12:25:00,79.45,79.47,79.28,79.39,51342.0,73.2718,73.2902,73.115,73.2165,51342.0
2022-02-07 12:30:00,79.4,79.54,79.28,79.51,44630.0,73.2257,73.3548,73.115,73.3271,44630.0
2022-02-07 12:35:00,79.5,79.61,79.37,79.4,39393.0,73.3179,73.4194,73.198,73.2257,39393.0
2022-02-07 12:40:00,79.41,79.63,79.41,79.59,30441.0,73.2349,73.4378,73.2349,73.4009,30441.0
2022-02-07 12:45:00,79.59,79.72,79.55,79.59,50052.0,73.4009,73.5208,73.364,73.4009,50052.0
2022-02-07 12:50:00,79.59,79.62,79.5,79.55,27423.0,73.4009,73.4286,73.3179,73.364,27423.0
2022-02-07 12:55:00,79.54,79.61,79.5,79.52,39006.0,73.3548,73.4194,73.3179,73.3363,39006.0
2022-02-07 13:00:00,79.51,79.66,79.47,79.54,38759.0,73.3271,73.4655,73.2902,73.3548,38759.0
2022-02-07 13:05:00,79.55,79.63,79.51,79.55,28561.0,73.364,73.4378,73.3271,73.364,28561.0
2022-02-07 13:10:00,79.55,79.7,79.55,79.67,25807.0,73.364,73.5024,73.364,73.4747,25807.0
2022-02-07 13:15:00,79.63,79.72,79.57,79.72,64234.0,73.4378,73.5208,73.3825,73.5208,64234.0
2022-02-07 13:20:00,79.72,79.72,79.6,79.6,53020.0,73.5208,73.5208,73.4101,73.4101,53020.0
2022-02-07 13:25:00,79.61,79.63,79.47,79.47,20677.0,73.4194,73.4378,73.2902,73.2902,20677.0
2022-02-07 13:30:00,79.47,79.64,79.47,79.63,46468.0,73.2902,73.447,73.2902,73.4378,46468.0
2022-02-07 13:35:00,79.63,79.77,79.52,79.77,40890.0,73.4378,73.5669,73.3363,73.5669,40890.0
2022-02-07 13:40:00,79.77,79.86,79.72,79.81,23761.0,73.5669,73.6499,73.5208,73.6038,23761.0
2022-02-07 13:45:00,79.8,79.82,79.72,79.8,29483.0,73.5946,73.613,73.5208,73.5946,29483.0
2022-02-07 13:50:00,79.8,79.85,79.76,79.78,19657.0,73.5946,73.6407,73.5577,73.5761,19657.0
2022-02-07 13:55:00,79.79,79.84,79.74,79.8,32330.0,73.5854,73.6315,73.5392,73.5946,32330.0
2022-02-07 14:00:00,79.8,79.9,79.75,79.89,35855.0,73.5946,73.6868,73.5485,73.6776,35855.0
2022-02-07 14:05:00,79.89,79.9,79.82,79.84,23800.0,73.6776,73.6868,73.613,73.6315,23800.0
2022-02-07 14:10:00,79.84,79.91,79.81,79.91,23127.0,73.6315,73.696,73.6038,73.696,23127.0
2022-02-07 14:15:00,79.9,79.93,79.85,79.92,35933.0,73.6868,73.7145,73.6407,73.7052,35933.0
2022-02-07 14:20:00,79.91,79.94,79.85,79.92,27392.0,73.696,73.7237,73.6407,73.7052,27392.0
2022-02-07 14:25:00,79.92,79.97,79.88,79.97,54184.0,73.7052,73.7514,73.6684,73.7514,54184.0
2022-02-07 14:30:00,79.97,80.07,79.94,79.98,205195.0,73.7514,73.8436,73.7237,73.7606,205195.0
2022-02-07 14:35:00,79.99,80.05,79.93,79.95,70152.0,73.7698,73.8251,73.7145,73.7329,70152.0
2022-02-07 14:40:00,79.94,80.09,79.9,80.06,59347.0,73.7237,73.862,73.6868,73.8344,59347.0
2022-02-07 14:45:00,80.07,80.16,80.01,80.08,48458.0,73.8436,73.9266,73.7882,73.8528,48458.0
2022-02-07 14:50:00,80.09,80.16,80.06,80.15,97952.0,73.862,73.9266,73.8344,73.9174,97952.0
2022-02-07 14:55:00,80.15,80.23,80.12,80.18,152922.0,73.9174,73.9911,73.8897,73.945,152922.0
2022-02-07 15:00:00,80.17,80.27,80.09,80.27,48093.0,73.9358,74.028,73.862,74.028,48093.0
2022-02-07 15:05:00,80.28,80.31,80.2,80.3,51586.0,74.0372,74.0649,73.9635,74.0557,51586.0
2022-02-07 15:10:00,80.29,80.44,80.28,80.44,46941.0,74.0465,74.1848,74.0372,74.1848,46941.0
2022-02-07 15:15:00,80.42,80.53,80.39,80.45,43379.0,74.1664,74.2678,74.1387,74.194,43379.0
2022-02-07 15:20:00,80.45,80.55,80.39,80.52,62156.0,74.194,74.2863,74.1387,74.2586,62156.0
2022-02-07 15:25:00,80.52,80.56,80.35,80.39,65429.0,74.2586,74.2955,74.1018,74.1387,65429.0
2022-02-07 15:30:00,80.38,80.47,80.27,80.35,65621.0,74.1295,74.2125,74.028,74.1018,65621.0
2022-02-07 15:35:00,80.34,80.38,80.09,80.12,87226.0,74.0926,74.1295,73.862,73.8897,87226.0
2022-02-07 15:40:00,80.12,80.13,79.88,79.88,137499.0,73.8897,73.8989,73.6684,73.6684,137499.0
2022-02-07 15:45:00,79.89,79.9,79.73,79.74,101042.0,73.6776,73.6868,73.53,73.5392,101042.0
2022-02-07 15:50:00,79.74,80.01,79.58,79.65,155605.0,73.5392,73.7882,73.3917,73.4562,155605.0
2022-02-07 15:55:00,79.65,79.83,79.54,79.83,308966.0,73.4562,73.6222,73.3548,73.6222,308966.0
2022-02-08 09:30:00,79.95,80.46,79.82,79.83,237648.0,73.7329,74.2033,73.613,73.6222,237648.0
2022-02-08 09:35:00,79.84,80.02,79.63,79.99,87062.0,73.6315,73.7975,73.4378,73.7698,87062.0
2022-02-08 09:40:00,79.99,80.18,79.7,79.88,137014.0,73.7698,73.945,73.5024,73.6684,137014.0
2022-02-08 09:45:00,79.9,80.14,79.62,79.68,107246.0,73.6868,73.9081,73.4286,73.4839,107246.0
2022-02-08 09:50:00,79.67,79.68,78.98,78.98,110082.0,73.4747,73.4839,72.8383,72.8383,110082.0
2022-02-08 09:55:00,78.99,79.06,78.76,78.88,73342.0,72.8476,72.9121,72.6354,72.7461,73342.0
2022-02-08 10:00:00,78.86,78.86,78.45,78.62,81813.0,72.7277,72.7277,72.3496,72.5063,81813.0
2022-02-08 10:05:00,78.61,78.8,78.6,78.66,56290.0,72.4971,72.6723,72.4879,72.5432,56290.0
2022-02-08 10:10:00,78.67,79.08,78.61,79.08,59469.0,72.5524,72.9306,72.4971,72.9306,59469.0
2022-02-08 10:15:00,79.1,79.27,78.98,79.13,51195.0,72.949,73.1058,72.8383,72.9767,51195.0
2022-02-08 10:20:00,79.08,79.21,78.95,79.0,31345.0,72.9306,73.0505,72.8107,72.8568,31345.0
2022-02-08 10:25:00,79.02,79.12,78.92,78.97,47411.0,72.8752,72.9675,72.783,72.8291,47411.0
2022-02-08 10:30:00,78.98,79.13,78.93,79.04,51167.0,72.8383,72.9767,72.7922,72.8937,51167.0
2022-02-08 10:35:00,79.05,79.27,78.89,79.1,56052.0,72.9029,73.1058,72.7553,72.949,56052.0
2022-02-08 10:40:00,79.09,79.09,78.71,78.83,44384.0,72.9398,72.9398,72.5893,72.7,44384.0
2022-02-08 10:45:00,78.89,79.16,78.89,79.1,56937.0,72.7553,73.0043,72.7553,72.949,56937.0
2022-02-08 10:50:00,79.09,79.14,78.86,78.87,36948.0,72.9398,72.9859,72.7277,72.7369,36948.0
2022-02-08 10:55:00,78.85,78.91,78.68,78.74,51631.0,72.7184,72.7738,72.5617,72.617,51631.0
2022-02-08 11:00:00,78.75,78.79,78.45,78.53,49806.0,72.6262,72.6631,72.3496,72.4233,49806.0
2022-02-08 11:05:00,78.55,78.63,78.42,78.48,41237.0,72.4418,72.5156,72.3219,72.3772,41237.0
2022-02-08 11:10:00,78.47,78.72,78.42,78.69,36483.0,72.368,72.5986,72.3219,72.5709,36483.0
2022-02-08 11:15:00,78.73,78.85,78.6,78.81,47625.0,72.6078,72.7184,72.4879,72.6816,47625.0
2022-02-08 11:20:00,78.82,78.84,78.65,78.69,31099.0,72.6908,72.7092,72.534,72.5709,31099.0
2022-02-08 11:25:00,78.69,78.73,78.56,78.59,36754.0,72.5709,72.6078,72.451,72.4787,36754.0
2022-02-08 11:30:00,78.6,78.68,78.51,78.58,52613.0,72.4879,72.5617,72.4049,72.4694,52613.0
2022-02-08 11:35:00,78.58,78.71,78.41,78.69,101796.0,72.4694,72.5893,72.3127,72.5709,101796.0
2022-02-08 11:40:00,78.7,78.7,78.55,78.64,44000.0,72.5801,72.5801,72.4418,72.5248,44000.0
2022-02-08 11:45:00,78.65,78.8,78.59,78.8,27439.0,72.534,72.6723,72.4787,72.6723,27439.0
2022-02-08 11:50:00,78.81,78.85,78.71,78.75,38930.0,72.6816,72.7184,72.5893,72.6262,38930.0
2022-02-08 11:55:00,78.74,78.88,78.74,78.78,39429.0,72.617,72.7461,72.617,72.6539,39429.0
2022-02-08 12:00:00,78.79,78.81,78.69,78.8,34406.0,72.6631,72.6816,72.5709,72.6723,34406.0
2022-02-08 12:05:00,78.8,78.95,78.76,78.9,36091.0,72.6723,72.8107,72.6354,72.7646,36091.0
2022-02-08 12:10:00,78.91,79.11,78.9,79.02,46791.0,72.7738,72.9582,72.7646,72.8752,46791.0
2022-02-08 12:15:00,79.01,79.1,78.8,78.81,32720.0,72.866,72.949,72.6723,72.6816,32720.0
2022-02-08 12:20:00,78.81,79.09,78.81,79.09,31733.0,72.6816,72.9398,72.6816,72.9398,31733.0
2022-02-08 12:25:00,79.09,79.16,79.04,79.09,52570.0,72.9398,73.0043,72.8937,72.9398,52570.0
2022-02-08 12:30:00,79.08,79.26,79.03,79.15,47453.0,72.9306,73.0966,72.8845,72.9951,47453.0
2022-02-08 12:35:00,79.15,79.17,79.07,79.12,40100.0,72.9951,73.0136,72.9213,72.9675,40100.0
2022-02-08 12:40:00,79.12,79.17,79.07,79.14,53127.0,72.9675,73.0136,72.9213,72.9859,53127.0
2022-02-08 12:45:00,79.16,79.21,79.15,79.2,32388.0,73.0043,73.0505,72.9951,73.0412,32388.0
2022-02-08 12:50:00,79.2,79.32,79.17,79.26,45868.0,73.0412,73.1519,73.0136,73.0966,45868.0
2022-02-08 12:55:00,79.28,79.42,79.21,79.4,39371.0,73.115,73.2441,73.0505,73.2257,39371.0
2022-02-08 13:00:00,79.4,79.5,79.36,79.47,58259.0,73.2257,73.3179,73.1888,73.2902,58259.0
2022-02-08 13:05:00,79.48,79.48,79.29,79.3,76051.0,73.2995,73.2995,73.1242,73.1335,76051.0
2022-02-08 13:10:00,79.31,79.36,79.3,79.33,36196.0,73.1427,73.1888,73.1335,73.1611,36196.0
2022-02-08 13:15:00,79.34,79.39,79.32,79.34,49377.0,73.1703,73.2165,73.1519,73.1703,49377.0
2022-02-08 13:20:00,79.35,79.35,79.2,79.2,33135.0,73.1796,73.1796,73.0412,73.0412,33135.0
2022-02-08 13:25:00,79.19,79.27,79.13,79.23,30665.0,73.032,73.1058,72.9767,73.0689,30665.0
2022-02-08 13:30:00,79.23,79.28,79.18,79.27,40297.0,73.0689,73.115,73.0228,73.1058,40297.0
2022-02-08 13:35:00,79.27,79.31,79.08,79.1,55516.0,73.1058,73.1427,72.9306,72.949,55516.0
2022-02-08 13:40:00,79.1,79.23,79.1,79.17,32958.0,72.949,73.0689,72.949,73.0136,32958.0
2022-02-08 13:45:00,79.17,79.19,79.12,79.18,27202.0,73.0136,73.032,72.9675,73.0228,27202.0
2022-02-08 13:50:00,79.18,79.22,79.12,79.19,41590.0,73.0228,73.0597,72.9675,73.032,41590.0
2022-02-08 13:55:00,79.2,79.27,79.18,79.25,28703.0,73.0412,73.1058,73.0228,73.0873,28703.0
2022-02-08 14:00:00,79.27,79.34,79.25,79.32,28813.0,73.1058,73.1703,73.0873,73.1519,28813.0
2022-02-08 14:05:00,79.31,79.35,79.29,79.32,30298.0,73.1427,73.1796,73.1242,73.1519,30298.0
2022-02-08 14:10:00,79.32,79.4,79.3,79.34,35514.0,73.1519,73.2257,73.1335,73.1703,35514.0
2022-02-08 14:15:00,79.34,79.37,79.23,79.34,23911.0,73.1703,73.198,73.0689,73.1703,23911.0
2022-02-08 14:20:00,79.35,79.36,79.21,79.24,51205.0,73.1796,73.1888,73.0505,73.0781,51205.0
2022-02-08 14:25:00,79.25,79.3,79.04,79.14,47190.0,73.0873,73.1335,72.8937,72.9859,47190.0
2022-02-08 14:30:00,79.15,79.17,79.1,79.12,27765.0,72.9951,73.0136,72.949,72.9675,27765.0
2022-02-08 14:35:00,79.13,79.17,78.88,78.88,50463.0,72.9767,73.0136,72.7461,72.7461,50463.0
2022-02-08 14:40:00,78.88,78.92,78.7,78.76,44652.0,72.7461,72.783,72.5801,72.6354,44652.0
2022-02-08 14:45:00,78.73,78.83,78.68,78.78,35663.0,72.6078,72.7,72.5617,72.6539,35663.0
2022-02-08 14:50:00,78.79,78.87,78.75,78.87,67644.0,72.6631,72.7369,72.6262,72.7369,67644.0
2022-02-08 14:55:00,78.89,78.98,78.89,78.97,44435.0,72.7553,72.8383,72.7553,72.8291,44435.0
2022-02-08 15:00:00,78.98,79.02,78.85,79.01,32661.0,72.8383,72.8752,72.7184,72.866,32661.0
2022-02-08 15:05:00,79.03,79.08,78.88,78.98,30544.0,72.8845,72.9306,72.7461,72.8383,30544.0
2022-02-08 15:10:00,78.98,79.26,78.98,79.23,38093.0,72.8383,73.0966,72.8383,73.0689,38093.0
2022-02-08 15:15:00,79.23,79.3,79.16,79.23,68004.0,73.0689,73.1335,73.0043,73.0689,68004.0
2022-02-08 15:20:00,79.23,79.25,78.98,78.99,94467.0,73.0689,73.0873,72.8383,72.8476,94467.0
2022-02-08 15:25:00,79.0,79.01,78.92,78.97,62957.0,72.8568,72.866,72.783,72.8291,62957.0
2022-02-08 15:30:00,78.98,79.2,78.97,79.15,124855.0,72.8383,73.0412,72.8291,72.9951,124855.0
2022-02-08 15:35:00,79.15,79.19,79.05,79.13,98214.0,72.9951,73.032,72.9029,72.9767,98214.0
2022-02-08 15:40:00,79.12,79.22,79.09,79.13,107172.0,72.9675,73.0597,72.9398,72.9767,107172.0
2022-02-08 15:45:00,79.13,79.15,78.98,79.04,88588.0,72.9767,72.9951,72.8383,72.8937,88588.0
2022-02-08 15:50:00,79.05,79.15,78.97,79.14,123273.0,72.9029,72.9951,72.8291,72.9859,123273.0
2022-02-08 15:55:00,79.14,79.36,79.12,79.28,386827.0,72.9859,73.1888,72.9675,73.115,386827.0
2022-02-09 09:30:00,79.27,80.63,79.27,80.35,237178.0,73.1058,74.36,73.1058,74.1018,237178.0
2022-02-09 09:35:00,80.31,80.31,79.81,79.96,64596.0,74.0649,74.0649,73.6038,73.7421,64596.0
2022-02-09 09:40:00,79.97,80.36,79.97,80.23,82189.0,73.7514,74.111,73.7514,73.9911,82189.0
2022-02-09 09:45:00,80.22,80.48,80.21,80.33,65787.0,73.9819,74.2217,73.9727,74.0834,65787.0
2022-02-09 09:50:00,80.33,80.37,80.08,80.26,61120.0,74.0834,74.1203,73.8528,74.0188,61120.0
2022-02-09 09:55:00,80.28,80.32,80.03,80.23,48705.0,74.0372,74.0741,73.8067,73.9911,48705.0
2022-02-09 10:00:00,80.26,80.36,79.94,80.02,109284.0,74.0188,74.111,73.7237,73.7975,109284.0
2022-02-09 10:05:00,80.04,80.44,80.04,80.18,52701.0,73.8159,74.1848,73.8159,73.945,52701.0
2022-02-09 10:10:00,80.2,80.41,80.1,80.39,49106.0,73.9635,74.1571,73.8712,74.1387,49106.0
2022-02-09 10:15:00,80.41,80.47,80.27,80.34,56056.0,74.1571,74.2125,74.028,74.0926,56056.0
2022-02-09 10:20:00,80.33,80.41,80.2,80.21,31431.0,74.0834,74.1571,73.9635,73.9727,31431.0
2022-02-09 10:25:00,80.2,80.43,80.19,80.42,38054.0,73.9635,74.1756,73.9542,74.1664,38054.0
2022-02-09 10:30:00,80.47,80.7,80.46,80.62,57621.0,74.2125,74.4246,74.2033,74.3508,57621.0
2022-02-09 10:35:00,80.62,80.72,80.41,80.48,47080.0,74.3508,74.443,74.1571,74.2217,47080.0
2022-02-09 10:40:00,80.48,80.61,80.22,80.22,39637.0,74.2217,74.3416,73.9819,73.9819,39637.0
2022-02-09 10:45:00,80.22,80.45,80.22,80.39,39036.0,73.9819,74.194,73.9819,74.1387,39036.0
2022-02-09 10:50:00,80.39,80.57,80.38,80.53,64402.0,74.1387,74.3047,74.1295,74.2678,64402.0
2022-02-09 10:55:00,80.53,80.57,80.42,80.53,46729.0,74.2678,74.3047,74.1664,74.2678,46729.0
2022-02-09 11:00:00,80.53,80.56,80.44,80.48,41142.0,74.2678,74.2955,74.1848,74.2217,41142.0
2022-02-09 11:05:00,80.5,80.54,80.37,80.41,31310.0,74.2401,74.277,74.1203,74.1571,31310.0
2022-02-09 11:10:00,80.42,80.55,80.41,80.48,31647.0,74.1664,74.2863,74.1571,74.2217,31647.0
2022-02-09 11:15:00,80.48,80.64,80.45,80.61,36329.0,74.2217,74.3693,74.194,74.3416,36329.0
2022-02-09 11:20:00,80.63,80.67,80.58,80.58,35572.0,74.36,74.3969,74.3139,74.3139,35572.0
2022-02-09 11:25:00,80.59,80.62,80.48,80.57,44429.0,74.3231,74.3508,74.2217,74.3047,44429.0
2022-02-09 11:30:00,80.55,80.56,80.43,80.52,30440.0,74.2863,74.2955,74.1756,74.2586,30440.0
2022-02-09 11:35:00,80.5,80.54,80.41,80.54,23690.0,74.2401,74.277,74.1571,74.277,23690.0
2022-02-09 11:40:00,80.54,80.6,80.48,80.55,62154.0,74.277,74.3324,74.2217,74.2863,62154.0
2022-02-09 11:45:00,80.56,80.73,80.53,80.7,57095.0,74.2955,74.4523,74.2678,74.4246,57095.0
2022-02-09 11:50:00,80.69,80.78,80.57,80.64,60490.0,74.4154,74.4984,74.3047,74.3693,60490.0
2022-02-09 11:55:00,80.64,80.76,80.63,80.68,40579.0,74.3693,74.4799,74.36,74.4061,40579.0
2022-02-09 12:00:00,80.66,80.69,80.52,80.53,40195.0,74.3877,74.4154,74.2586,74.2678,40195.0
2022-02-09 12:05:00,80.55,80.61,80.51,80.54,27179.0,74.2863,74.3416,74.2494,74.277,27179.0
2022-02-09 12:10:00,80.55,80.57,80.4,80.51,56041.0,74.2863,74.3047,74.1479,74.2494,56041.0
2022-02-09 12:15:00,80.51,80.7,80.51,80.7,25669.0,74.2494,74.4246,74.2494,74.4246,25669.0
2022-02-09 12:20:00,80.69,80.71,80.63,80.67,19312.0,74.4154,74.4338,74.36,74.3969,19312.0
2022-02-09 12:25:00,80.67,80.7,80.61,80.63,15660.0,74.3969,74.4246,74.3416,74.36,15660.0
2022-02-09 12:30:00,80.63,80.65,80.49,80.53,39846.0,74.36,74.3785,74.2309,74.2678,39846.0
2022-02-09 12:35:00,80.52,80.58,80.47,80.58,34220.0,74.2586,74.3139,74.2125,74.3139,34220.0
2022-02-09 12:40:00,80.57,80.65,80.53,80.59,48131.0,74.3047,74.3785,74.2678,74.3231,48131.0
2022-02-09 12:45:00,80.59,80.59,80.4,80.4,23373.0,74.3231,74.3231,74.1479,74.1479,23373.0
2022-02-09 12:50:00,80.41,80.42,80.33,80.34,21231.0,74.1571,74.1664,74.0834,74.0926,21231.0
2022-02-09 12:55:00,80.33,80.37,80.29,80.34,47487.0,74.0834,74.1203,74.0465,74.0926,47487.0
2022-02-09 13:00:00,80.34,80.4,80.22,80.25,18646.0,74.0926,74.1479,73.9819,74.0096,18646.0
2022-02-09 13:05:00,80.25,80.36,80.16,80.29,40166.0,74.0096,74.111,73.9266,74.0465,40166.0
2022-02-09 13:10:00,80.3,80.32,80.1,80.11,71949.0,74.0557,74.0741,73.8712,73.8805,71949.0
2022-02-09 13:15:00,80.13,80.16,80.06,80.14,30391.0,73.8989,73.9266,73.8344,73.9081,30391.0
2022-02-09 13:20:00,80.13,80.19,80.1,80.18,21185.0,73.8989,73.9542,73.8712,73.945,21185.0
2022-02-09 13:25:00,80.17,80.25,80.15,80.23,24079.0,73.9358,74.0096,73.9174,73.9911,24079.0
2022-02-09 13:30:00,80.22,80.23,80.13,80.13,35356.0,73.9819,73.9911,73.8989,73.8989,35356.0
2022-02-09 13:35:00,80.14,80.14,80.06,80.12,23552.0,73.9081,73.9081,73.8344,73.8897,23552.0
2022-02-09 13:40:00,80.13,80.16,80.05,80.12,62108.0,73.8989,73.9266,73.8251,73.8897,62108.0
2022-02-09 13:45:00,80.13,80.21,80.03,80.05,105005.0,73.8989,73.9727,73.8067,73.8251,105005.0
2022-02-09 13:50:00,80.05,80.12,80.02,80.09,55833.0,73.8251,73.8897,73.7975,73.862,55833.0
2022-02-09 13:55:00,80.09,80.09,80.02,80.04,24775.0,73.862,73.862,73.7975,73.8159,24775.0
2022-02-09 14:00:00,80.05,80.12,80.01,80.09,28194.0,73.8251,73.8897,73.7882,73.862,28194.0
2022-02-09 14:05:00,80.09,80.15,80.07,80.15,30532.0,73.862,73.9174,73.8436,73.9174,30532.0
2022-02-09 14:10:00,80.14,80.14,80.08,80.1,25719.0,73.9081,73.9081,73.8528,73.8712,25719.0
2022-02-09 14:15:00,80.11,80.23,80.11,80.21,42073.0,73.8805,73.9911,73.8805,73.9727,42073.0
2022-02-09 14:20:00,80.2,80.29,80.17,80.25,52865.0,73.9635,74.0465,73.9358,74.0096,52865.0
2022-02-09 14:25:00,80.24,80.28,80.17,80.18,47635.0,74.0004,74.0372,73.9358,73.945,47635.0
2022-02-09 14:30:00,80.18,80.2,80.15,80.18,29236.0,73.945,73.9635,73.9174,73.945,29236.0
2022-02-09 14:35:00,80.17,80.21,80.1,80.1,45047.0,73.9358,73.9727,73.8712,73.8712,45047.0
2022-02-09 14:40:00,80.1,80.12,80.01,80.03,21717.0,73.8712,73.8897,73.7882,73.8067,21717.0
2022-02-09 14:45:00,80.03,80.03,79.93,79.94,68494.0,73.8067,73.8067,73.7145,73.7237,68494.0
2022-02-09 14:50:00,79.94,79.95,79.77,79.81,57514.0,73.7237,73.7329,73.5669,73.6038,57514.0
2022-02-09 14:55:00,79.8,79.84,79.75,79.79,46832.0,73.5946,73.6315,73.5485,73.5854,46832.0
2022-02-09 15:00:00,79.78,79.89,79.78,79.86,34119.0,73.5761,73.6776,73.5761,73.6499,34119.0
2022-02-09 15:05:00,79.85,79.85,79.75,79.76,34600.0,73.6407,73.6407,73.5485,73.5577,34600.0
2022-02-09 15:10:00,79.77,79.89,79.77,79.87,39160.0,73.5669,73.6776,73.5669,73.6591,39160.0
2022-02-09 15:15:00,79.87,79.92,79.8,79.88,45891.0,73.6591,73.7052,73.5946,73.6684,45891.0
2022-02-09 15:20:00,79.89,79.97,79.86,79.92,52162.0,73.6776,73.7514,73.6499,73.7052,52162.0
2022-02-09 15:25:00,79.93,79.95,79.82,79.91,53618.0,73.7145,73.7329,73.613,73.696,53618.0
2022-02-09 15:30:00,79.9,79.94,79.81,79.82,73028.0,73.6868,73.7237,73.6038,73.613,73028.0
2022-02-09 15:35:00,79.83,79.96,79.82,79.9,56217.0,73.6222,73.7421,73.613,73.6868,56217.0
2022-02-09 15:40:00,79.89,79.91,79.79,79.82,91939.0,73.6776,73.696,73.5854,73.613,91939.0
2022-02-09 15:45:00,79.82,79.9,79.76,79.84,107514.0,73.613,73.6868,73.5577,73.6315,107514.0
2022-02-09 15:50:00,79.87,79.98,79.8,79.83,146804.0,73.6591,73.7606,73.5946,73.6222,146804.0
2022-02-09 15:55:00,79.8,79.82,79.74,79.79,242657.0,73.5946,73.613,73.5392,73.5854,242657.0
2022-02-10 09:30:00,79.63,80.46,79.58,80.37,155995.0,73.4378,74.2033,73.3917,74.1203,155995.0
2022-02-10 09:35:00,80.38,80.8,80.15,80.71,46019.0,74.1295,74.5168,73.9174,74.4338,46019.0
2022-02-10 09:40:00,80.68,80.9,80.5,80.81,53846.0,74.4061,74.609,74.2401,74.526,53846.0
2022-02-10 09:45:00,80.81,80.95,80.65,80.65,34715.0,74.526,74.6551,74.3785,74.3785,34715.0
2022-02-10 09:50:00,80.63,80.94,80.4,80.4,48934.0,74.36,74.6459,74.1479,74.1479,48934.0
2022-02-10 09:55:00,80.36,80.58,80.29,80.44,33812.0,74.111,74.3139,74.0465,74.1848,33812.0
2022-02-10 10:00:00,80.45,80.61,80.36,80.58,42048.0,74.194,74.3416,74.111,74.3139,42048.0
2022-02-10 10:05:00,80.6,80.84,80.58,80.8,42225.0,74.3324,74.5537,74.3139,74.5168,42225.0
2022-02-10 10:10:00,80.81,80.87,80.72,80.74,33189.0,74.526,74.5814,74.443,74.4615,33189.0
2022-02-10 10:15:00,80.74,80.75,80.53,80.75,36861.0,74.4615,74.4707,74.2678,74.4707,36861.0
2022-02-10 10:20:00,80.74,80.97,80.69,80.91,43158.0,74.4615,74.6736,74.4154,74.6183,43158.0
2022-02-10 10:25:00,80.92,81.0,80.87,80.95,51926.0,74.6275,74.7013,74.5814,74.6551,51926.0
2022-02-10 10:30:00,80.95,81.21,80.94,81.16,115303.0,74.6551,74.8949,74.6459,74.8488,115303.0
2022-02-10 10:35:00,81.15,81.31,81.09,81.29,56389.0,74.8396,74.9872,74.7843,74.9687,56389.0
2022-02-10 10:40:00,81.29,81.31,81.22,81.29,36415.0,74.9687,74.9872,74.9042,74.9687,36415.0
2022-02-10 10:45:00,81.29,81.3,81.02,81.21,82330.0,74.9687,74.9779,74.7197,74.8949,82330.0
2022-02-10 10:50:00,81.2,81.2,80.7,80.78,46527.0,74.8857,74.8857,74.4246,74.4984,46527.0
2022-02-10 10:55:00,80.79,80.97,80.65,80.82,40287.0,74.5076,74.6736,74.3785,74.5353,40287.0
2022-02-10 11:00:00,80.84,81.04,80.74,80.97,52075.0,74.5537,74.7382,74.4615,74.6736,52075.0
2022-02-10 11:05:00,80.95,80.97,80.88,80.92,25235.0,74.6551,74.6736,74.5906,74.6275,25235.0
2022-02-10 11:10:00,80.93,80.96,80.72,80.77,23589.0,74.6367,74.6644,74.443,74.4891,23589.0
2022-02-10 11:15:00,80.75,80.87,80.65,80.7,43210.0,74.4707,74.5814,74.3785,74.4246,43210.0
2022-02-10 11:20:00,80.73,80.84,80.64,80.81,35908.0,74.4523,74.5537,74.3693,74.526,35908.0
2022-02-10 11:25:00,80.8,80.8,80.7,80.76,18617.0,74.5168,74.5168,74.4246,74.4799,18617.0
2022-02-10 11:30:00,80.77,80.89,80.72,80.75,20478.0,74.4891,74.5998,74.443,74.4707,20478.0
2022-02-10 11:35:00,80.76,80.87,80.71,80.83,18965.0,74.4799,74.5814,74.4338,74.5445,18965.0
2022-02-10 11:40:00,80.83,80.97,80.8,80.94,38094.0,74.5445,74.6736,74.5168,74.6459,38094.0
2022-02-10 11:45:00,80.94,81.06,80.9,80.95,43426.0,74.6459,74.7566,74.609,74.6551,43426.0
2022-02-10 11:50:00,80.95,80.96,80.69,80.72,19222.0,74.6551,74.6644,74.4154,74.443,19222.0
2022-02-10 11:55:00,80.72,80.82,80.69,80.8,35606.0,74.443,74.5353,74.4154,74.5168,35606.0
2022-02-10 12:00:00,80.81,80.84,80.61,80.63,39202.0,74.526,74.5537,74.3416,74.36,39202.0
2022-02-10 12:05:00,80.62,80.82,80.56,80.75,26386.0,74.3508,74.5353,74.2955,74.4707,26386.0
2022-02-10 12:10:00,80.73,80.78,80.7,80.74,39541.0,74.4523,74.4984,74.4246,74.4615,39541.0
2022-02-10 12:15:00,80.74,80.74,80.58,80.64,33846.0,74.4615,74.4615,74.3139,74.3693,33846.0
2022-02-10 12:20:00,80.63,80.7,80.58,80.6,37130.0,74.36,74.4246,74.3139,74.3324,37130.0
2022-02-10 12:25:00,80.59,80.64,80.53,80.62,25358.0,74.3231,74.3693,74.2678,74.3508,25358.0
2022-02-10 12:30:00,80.63,80.67,80.43,80.49,56082.0,74.36,74.3969,74.1756,74.2309,56082.0
2022-02-10 12:35:00,80.5,80.61,80.47,80.53,27688.0,74.2401,74.3416,74.2125,74.2678,27688.0
2022-02-10 12:40:00,80.52,80.53,80.32,80.4,51708.0,74.2586,74.2678,74.0741,74.1479,51708.0
2022-02-10 12:45:00,80.37,80.37,80.09,80.33,67915.0,74.1203,74.1203,73.862,74.0834,67915.0
2022-02-10 12:50:00,80.31,80.39,80.29,80.32,18640.0,74.0649,74.1387,74.0465,74.0741,18640.0
2022-02-10 12:55:00,80.29,80.4,80.24,80.28,31775.0,74.0465,74.1479,74.0004,74.0372,31775.0
2022-02-10 13:00:00,80.28,80.35,80.24,80.24,16882.0,74.0372,74.1018,74.0004,74.0004,16882.0
2022-02-10 13:05:00,80.26,80.35,80.22,80.27,18259.0,74.0188,74.1018,73.9819,74.028,18259.0
2022-02-10 13:10:00,80.28,80.33,80.2,80.25,15265.0,74.0372,74.0834,73.9635,74.0096,15265.0
2022-02-10 13:15:00,80.28,80.28,79.93,79.93,24486.0,74.0372,74.0372,73.7145,73.7145,24486.0
2022-02-10 13:20:00,79.96,80.17,79.96,80.17,28051.0,73.7421,73.9358,73.7421,73.9358,28051.0
2022-02-10 13:25:00,80.18,80.2,80.05,80.05,11790.0,73.945,73.9635,73.8251,73.8251,11790.0
2022-02-10 13:30:00,80.04,80.11,79.83,79.88,32592.0,73.8159,73.8805,73.6222,73.6684,32592.0
2022-02-10 13:35:00,79.88,79.88,79.58,79.68,35893.0,73.6684,73.6684,73.3917,73.4839,35893.0
2022-02-10 13:40:00,79.67,79.85,79.66,79.83,37389.0,73.4747,73.6407,73.4655,73.6222,37389.0
2022-02-10 13:45:00,79.81,79.88,79.73,79.81,39174.0,73.6038,73.6684,73.53,73.6038,39174.0
2022-02-10 13:50:00,79.82,79.91,79.8,79.87,23674.0,73.613,73.696,73.5946,73.6591,23674.0
2022-02-10 13:55:00,79.88,79.99,79.82,79.99,26307.0,73.6684,73.7698,73.613,73.7698,26307.0
2022-02-10 14:00:00,79.98,80.03,79.79,79.8,32347.0,73.7606,73.8067,73.5854,73.5946,32347.0
2022-02-10 14:05:00,79.79,80.04,79.67,80.01,55949.0,73.5854,73.8159,73.4747,73.7882,55949.0
2022-02-10 14:10:00,80.06,80.16,79.97,79.98,24685.0,73.8344,73.9266,73.7514,73.7606,24685.0
2022-02-10 14:15:00,79.98,79.98,79.72,79.73,28065.0,73.7606,73.7606,73.5208,73.53,28065.0
2022-02-10 14:20:00,79.74,79.92,79.74,79.91,48553.0,73.5392,73.7052,73.5392,73.696,48553.0
2022-02-10 14:25:00,79.93,80.12,79.9,80.04,19689.0,73.7145,73.8897,73.6868,73.8159,19689.0
2022-02-10 14:30:00,80.06,80.19,80.03,80.1,47368.0,73.8344,73.9542,73.8067,73.8712,47368.0
2022-02-10 14:35:00,80.13,80.22,80.02,80.17,35797.0,73.8989,73.9819,73.7975,73.9358,35797.0
2022-02-10 14:40:00,80.18,80.31,80.08,80.14,35695.0,73.945,74.0649,73.8528,73.9081,35695.0
2022-02-10 14:45:00,80.16,80.31,80.13,80.16,38871.0,73.9266,74.0649,73.8989,73.9266,38871.0
2022-02-10 14:50:00,80.18,80.19,79.91,79.96,33177.0,73.945,73.9542,73.696,73.7421,33177.0
2022-02-10 14:55:00,79.95,80.07,79.92,80.0,33963.0,73.7329,73.8436,73.7052,73.779,33963.0
2022-02-10 15:00:00,80.02,80.05,79.85,79.97,28742.0,73.7975,73.8251,73.6407,73.7514,28742.0
2022-02-10 15:05:00,79.96,80.19,79.94,80.15,20488.0,73.7421,73.9542,73.7237,73.9174,20488.0
2022-02-10 15:10:00,80.15,80.31,80.14,80.25,32121.0,73.9174,74.0649,73.9081,74.0096,32121.0
2022-02-10 15:15:00,80.24,80.24,80.0,80.06,27463.0,74.0004,74.0004,73.779,73.8344,27463.0
2022-02-10 15:20:00,80.09,80.21,79.85,80.0,39855.0,73.862,73.9727,73.6407,73.779,39855.0
2022-02-10 15:25:00,80.0,80.06,79.76,79.78,33711.0,73.779,73.8344,73.5577,73.5761,33711.0
2022-02-10 15:30:00,79.76,79.79,79.59,79.6,42163.0,73.5577,73.5854,73.4009,73.4101,42163.0
2022-02-10 15:35:00,79.6,79.77,79.56,79.67,32770.0,73.4101,73.5669,73.3732,73.4747,32770.0
2022-02-10 15:40:00,79.68,79.71,79.51,79.52,48731.0,73.4839,73.5116,73.3271,73.3363,48731.0
2022-02-10 15:45:00,79.51,79.51,79.28,79.4,111623.0,73.3271,73.3271,73.115,73.2257,111623.0
2022-02-10 15:50:00,79.39,79.61,79.3,79.55,81423.0,73.2165,73.4194,73.1335,73.364,81423.0
2022-02-10 15:55:00,79.56,79.83,79.55,79.74,162145.0,73.3732,73.6222,73.364,73.5392,162145.0
2022-02-11 09:30:00,80.21,80.46,79.69,79.86,101056.0,73.9727,74.2033,73.4931,73.6499,101056.0
2022-02-11 09:35:00,79.85,80.67,79.85,80.57,80844.0,73.6407,74.3969,73.6407,74.3047,80844.0
2022-02-11 09:40:00,80.63,80.71,80.34,80.54,85396.0,74.36,74.4338,74.0926,74.277,85396.0
2022-02-11 09:45:00,80.55,80.78,80.51,80.7,51270.0,74.2863,74.4984,74.2494,74.4246,51270.0
2022-02-11 09:50:00,80.73,81.05,80.68,80.96,71088.0,74.4523,74.7474,74.4061,74.6644,71088.0
2022-02-11 09:55:00,80.92,80.93,80.55,80.82,62420.0,74.6275,74.6367,74.2863,74.5353,62420.0
2022-02-11 10:00:00,80.79,80.88,80.66,80.7,74257.0,74.5076,74.5906,74.3877,74.4246,74257.0
2022-02-11 10:05:00,80.71,80.98,80.7,80.95,42001.0,74.4338,74.6828,74.4246,74.6551,42001.0
2022-02-11 10:10:00,80.97,81.07,80.77,80.9,37588.0,74.6736,74.7658,74.4891,74.609,37588.0
2022-02-11 10:15:00,80.9,81.14,80.81,81.0,67332.0,74.609,74.8304,74.526,74.7013,67332.0
2022-02-11 10:20:00,81.02,81.21,80.94,81.09,54201.0,74.7197,74.8949,74.6459,74.7843,54201.0
2022-02-11 10:25:00,81.12,81.24,81.06,81.06,48674.0,74.8119,74.9226,74.7566,74.7566,48674.0
2022-02-11 10:30:00,81.09,81.17,80.99,81.08,33960.0,74.7843,74.858,74.692,74.775,33960.0
2022-02-11 10:35:00,81.07,81.15,80.97,81.14,40543.0,74.7658,74.8396,74.6736,74.8304,40543.0
2022-02-11 10:40:00,81.16,81.3,81.09,81.27,39579.0,74.8488,74.9779,74.7843,74.9503,39579.0
2022-02-11 10:45:00,81.29,81.29,81.13,81.13,40893.0,74.9687,74.9687,74.8212,74.8212,40893.0
2022-02-11 10:50:00,81.14,81.22,81.02,81.14,54493.0,74.8304,74.9042,74.7197,74.8304,54493.0
2022-02-11 10:55:00,81.13,81.25,81.08,81.18,68092.0,74.8212,74.9318,74.775,74.8673,68092.0
2022-02-11 11:00:00,81.18,81.29,81.14,81.28,273615.0,74.8673,74.9687,74.8304,74.9595,273615.0
2022-02-11 11:05:00,81.26,81.37,81.0,81.02,80594.0,74.941,75.0425,74.7013,74.7197,80594.0
2022-02-11 11:10:00,81.03,81.08,80.91,80.92,36625.0,74.7289,74.775,74.6183,74.6275,36625.0
2022-02-11 11:15:00,80.94,81.25,80.89,81.15,56402.0,74.6459,74.9318,74.5998,74.8396,56402.0
2022-02-11 11:20:00,81.18,81.36,81.15,81.35,43292.0,74.8673,75.0333,74.8396,75.024,43292.0
2022-02-11 11:25:00,81.34,81.39,81.11,81.17,36649.0,75.0148,75.0609,74.8027,74.858,36649.0
2022-02-11 11:30:00,81.17,81.28,81.05,81.11,25198.0,74.858,74.9595,74.7474,74.8027,25198.0
2022-02-11 11:35:00,81.12,81.15,80.92,80.92,21791.0,74.8119,74.8396,74.6275,74.6275,21791.0
2022-02-11 11:40:00,80.95,81.05,80.82,80.89,24990.0,74.6551,74.7474,74.5353,74.5998,24990.0
2022-02-11 11:45:00,80.9,81.07,80.89,81.0,21645.0,74.609,74.7658,74.5998,74.7013,21645.0
2022-02-11 11:50:00,81.01,81.08,80.96,81.08,14039.0,74.7105,74.775,74.6644,74.775,14039.0
2022-02-11 11:55:00,81.09,81.19,81.07,81.17,22988.0,74.7843,74.8765,74.7658,74.858,22988.0
2022-02-11 12:00:00,81.18,81.19,81.03,81.11,39237.0,74.8673,74.8765,74.7289,74.8027,39237.0
2022-02-11 12:05:00,81.08,81.15,81.01,81.08,63184.0,74.775,74.8396,74.7105,74.775,63184.0
2022-02-11 12:10:00,81.09,81.13,81.03,81.06,76569.0,74.7843,74.8212,74.7289,74.7566,76569.0
2022-02-11 12:15:00,81.06,81.06,80.87,80.94,47361.0,74.7566,74.7566,74.5814,74.6459,47361.0
2022-02-11 12:20:00,80.95,81.05,80.92,80.98,46934.0,74.6551,74.7474,74.6275,74.6828,46934.0
2022-02-11 12:25:00,80.98,81.15,80.97,81.13,55273.0,74.6828,74.8396,74.6736,74.8212,55273.0
2022-02-11 12:30:00,81.13,81.16,81.11,81.13,31114.0,74.8212,74.8488,74.8027,74.8212,31114.0
2022-02-11 12:35:00,81.15,81.19,81.09,81.17,33817.0,74.8396,74.8765,74.7843,74.858,33817.0
2022-02-11 12:40:00,81.17,81.24,81.15,81.24,19261.0,74.858,74.9226,74.8396,74.9226,19261.0
2022-02-11 12:45:00,81.23,81.23,81.1,81.12,26727.0,74.9134,74.9134,74.7935,74.8119,26727.0
2022-02-11 12:50:00,81.11,81.11,80.94,80.97,38116.0,74.8027,74.8027,74.6459,74.6736,38116.0
2022-02-11 12:55:00,80.97,81.13,80.94,81.09,16909.0,74.6736,74.8212,74.6459,74.7843,16909.0
2022-02-11 13:00:00,81.12,81.15,81.06,81.08,31979.0,74.8119,74.8396,74.7566,74.775,31979.0
2022-02-11 13:05:00,81.09,81.27,81.08,81.22,30124.0,74.7843,74.9503,74.775,74.9042,30124.0
2022-02-11 13:10:00,81.23,81.23,81.09,81.12,19329.0,74.9134,74.9134,74.7843,74.8119,19329.0
2022-02-11 13:15:00,81.11,81.12,80.87,81.0,21746.0,74.8027,74.8119,74.5814,74.7013,21746.0
2022-02-11 13:20:00,81.0,81.11,81.0,81.01,34771.0,74.7013,74.8027,74.7013,74.7105,34771.0
2022-02-11 13:25:00,81.01,81.02,80.81,80.82,19445.0,74.7105,74.7197,74.526,74.5353,19445.0
2022-02-11 13:30:00,80.8,80.97,80.65,80.88,55370.0,74.5168,74.6736,74.3785,74.5906,55370.0
2022-02-11 13:35:00,80.82,80.89,80.59,80.62,84558.0,74.5353,74.5998,74.3231,74.3508,84558.0
2022-02-11 13:40:00,80.61,80.72,80.46,80.52,97524.0,74.3416,74.443,74.2033,74.2586,97524.0
2022-02-11 13:45:00,80.5,80.58,80.22,80.55,89007.0,74.2401,74.3139,73.9819,74.2863,89007.0
2022-02-11 13:50:00,80.54,80.88,80.42,80.81,55524.0,74.277,74.5906,74.1664,74.526,55524.0
2022-02-11 13:55:00,80.79,81.0,80.68,80.97,35197.0,74.5076,74.7013,74.4061,74.6736,35197.0
2022-02-11 14:00:00,80.98,81.25,80.69,80.92,83461.0,74.6828,74.9318,74.4154,74.6275,83461.0
2022-02-11 14:05:00,80.95,81.17,80.64,81.0,56303.0,74.6551,74.858,74.3693,74.7013,56303.0
2022-02-11 14:10:00,81.0,81.18,80.83,81.09,56923.0,74.7013,74.8673,74.5445,74.7843,56923.0
2022-02-11 14:15:00,81.08,81.17,80.91,81.05,54685.0,74.775,74.858,74.6183,74.7474,54685.0
2022-02-11 14:20:00,81.03,81.15,80.97,80.99,112685.0,74.7289,74.8396,74.6736,74.692,112685.0
2022-02-11 14:25:00,80.97,81.01,80.59,80.63,76572.0,74.6736,74.7105,74.3231,74.36,76572.0
2022-02-11 14:30:00,80.62,80.92,80.45,80.86,41790.0,74.3508,74.6275,74.194,74.5721,41790.0
2022-02-11 14:35:00,80.85,80.85,80.65,80.72,55170.0,74.5629,74.5629,74.3785,74.443,55170.0
2022-02-11 14:40:00,80.7,80.77,80.57,80.61,38741.0,74.4246,74.4891,74.3047,74.3416,38741.0
2022-02-11 14:45:00,80.62,80.62,80.44,80.56,35338.0,74.3508,74.3508,74.1848,74.2955,35338.0
2022-02-11 14:50:00,80.55,80.55,80.37,80.41,37155.0,74.2863,74.2863,74.1203,74.1571,37155.0
2022-02-11 14:55:00,80.39,80.67,80.39,80.62,37931.0,74.1387,74.3969,74.1387,74.3508,37931.0
2022-02-11 15:00:00,80.61,80.93,80.55,80.88,57763.0,74.3416,74.6367,74.2863,74.5906,57763.0
2022-02-11 15:05:00,80.88,80.92,80.72,80.77,45759.0,74.5906,74.6275,74.443,74.4891,45759.0
2022-02-11 15:10:00,80.77,80.9,80.66,80.83,63634.0,74.4891,74.609,74.3877,74.5445,63634.0
2022-02-11 15:15:00,80.85,81.04,80.84,80.94,66273.0,74.5629,74.7382,74.5537,74.6459,66273.0
2022-02-11 15:20:00,80.95,81.17,80.89,81.14,37053.0,74.6551,74.858,74.5998,74.8304,37053.0
2022-02-11 15:25:00,81.15,81.22,81.04,81.21,54004.0,74.8396,74.9042,74.7382,74.8949,54004.0
2022-02-11 15:30:00,81.2,81.26,81.0,81.21,74249.0,74.8857,74.941,74.7013,74.8949,74249.0
2022-02-11 15:35:00,81.2,81.2,80.98,81.03,77245.0,74.8857,74.8857,74.6828,74.7289,77245.0
2022-02-11 15:40:00,81.04,81.12,80.87,81.11,102642.0,74.7382,74.8119,74.5814,74.8027,102642.0
2022-02-11 15:45:00,81.11,81.22,81.05,81.22,85758.0,74.8027,74.9042,74.7474,74.9042,85758.0
2022-02-11 15:50:00,81.23,81.3,81.03,81.06,119123.0,74.9134,74.9779,74.7289,74.7566,119123.0
2022-02-11 15:55:00,81.08,81.28,81.08,81.19,299407.0,74.775,74.9595,74.775,74.8765,299407.0
2022-02-14 09:30:00,80.86,81.1,79.59,79.91,171772.0,74.5721,74.7935,73.4009,73.696,171772.0
2022-02-14 09:35:00,79.94,79.97,79.35,79.38,121588.0,73.7237,73.7514,73.1796,73.2072,121588.0
2022-02-14 09:40:00,79.41,79.84,79.35,79.56,79665.0,73.2349,73.6315,73.1796,73.3732,79665.0
2022-02-14 09:45:00,79.52,79.63,79.28,79.55,87372.0,73.3363,73.4378,73.115,73.364,87372.0
2022-02-14 09:50:00,79.55,79.83,79.44,79.61,69230.0,73.364,73.6222,73.2626,73.4194,69230.0
2022-02-14 09:55:00,79.63,79.8,79.56,79.76,71721.0,73.4378,73.5946,73.3732,73.5577,71721.0
2022-02-14 10:00:00,79.75,79.75,79.23,79.35,78605.0,73.5485,73.5485,73.0689,73.1796,78605.0
2022-02-14 10:05:00,79.36,79.84,79.27,79.83,59967.0,73.1888,73.6315,73.1058,73.6222,59967.0
2022-02-14 10:10:00,79.82,80.11,79.65,79.66,79952.0,73.613,73.8805,73.4562,73.4655,79952.0
2022-02-14 10:15:00,79.63,79.68,79.27,79.47,62090.0,73.4378,73.4839,73.1058,73.2902,62090.0
2022-02-14 10:20:00,79.43,79.6,79.28,79.45,45377.0,73.2533,73.4101,73.115,73.2718,45377.0
2022-02-14 10:25:00,79.41,79.43,79.16,79.27,57251.0,73.2349,73.2533,73.0043,73.1058,57251.0
2022-02-14 10:30:00,79.25,79.31,78.93,79.02,72938.0,73.0873,73.1427,72.7922,72.8752,72938.0
2022-02-14 10:35:00,79.0,79.23,78.97,79.2,81680.0,72.8568,73.0689,72.8291,73.0412,81680.0
2022-02-14 10:40:00,79.19,79.28,79.02,79.04,44298.0,73.032,73.115,72.8752,72.8937,44298.0
2022-02-14 10:45:00,79.03,79.11,78.92,79.04,76813.0,72.8845,72.9582,72.783,72.8937,76813.0
2022-02-14 10:50:00,79.07,79.11,78.81,78.82,51353.0,72.9213,72.9582,72.6816,72.6908,51353.0
2022-02-14 10:55:00,78.8,78.94,78.67,78.73,53327.0,72.6723,72.8015,72.5524,72.6078,53327.0
2022-02-14 11:00:00,78.74,78.92,78.64,78.81,82340.0,72.617,72.783,72.5248,72.6816,82340.0
2022-02-14 11:05:00,78.8,78.9,78.62,78.76,28591.0,72.6723,72.7646,72.5063,72.6354,28591.0
2022-02-14 11:10:00,78.77,78.91,78.75,78.89,79555.0,72.6447,72.7738,72.6262,72.7553,79555.0
2022-02-14 11:15:00,78.91,79.15,78.91,79.03,54900.0,72.7738,72.9951,72.7738,72.8845,54900.0
2022-02-14 11:20:00,79.02,79.18,78.96,79.13,55755.0,72.8752,73.0228,72.8199,72.9767,55755.0
2022-02-14 11:25:00,79.14,79.21,79.06,79.12,46483.0,72.9859,73.0505,72.9121,72.9675,46483.0
2022-02-14 11:30:00,79.13,79.3,79.09,79.27,48370.0,72.9767,73.1335,72.9398,73.1058,48370.0
2022-02-14 11:35:00,79.27,79.37,79.15,79.18,46569.0,73.1058,73.198,72.9951,73.0228,46569.0
2022-02-14 11:40:00,79.19,79.35,79.16,79.31,33980.0,73.032,73.1796,73.0043,73.1427,33980.0
2022-02-14 11:45:00,79.32,79.39,79.21,79.37,31809.0,73.1519,73.2165,73.0505,73.198,31809.0
2022-02-14 11:50:00,79.37,79.39,79.18,79.28,45268.0,73.198,73.2165,73.0228,73.115,45268.0
2022-02-14 11:55:00,79.28,79.38,79.25,79.36,26600.0,73.115,73.2072,73.0873,73.1888,26600.0
2022-02-14 12:00:00,79.37,79.4,79.27,79.29,33114.0,73.198,73.2257,73.1058,73.1242,33114.0
2022-02-14 12:05:00,79.28,79.28,79.07,79.11,28888.0,73.115,73.115,72.9213,72.9582,28888.0
2022-02-14 12:10:00,79.11,79.13,78.88,78.91,34517.0,72.9582,72.9767,72.7461,72.7738,34517.0
2022-02-14 12:15:00,78.92,79.03,78.87,78.91,47034.0,72.783,72.8845,72.7369,72.7738,47034.0
2022-02-14 12:20:00,78.91,78.98,78.83,78.93,49625.0,72.7738,72.8383,72.7,72.7922,49625.0
2022-02-14 12:25:00,78.95,79.11,78.93,79.09,59973.0,72.8107,72.9582,72.7922,72.9398,59973.0
2022-02-14 12:30:00,79.09,79.21,78.93,79.0,53497.0,72.9398,73.0505,72.7922,72.8568,53497.0
2022-02-14 12:35:00,79.01,79.02,78.84,78.93,32451.0,72.866,72.8752,72.7092,72.7922,32451.0
2022-02-14 12:40:00,78.93,79.12,78.92,79.07,26939.0,72.7922,72.9675,72.783,72.9213,26939.0
2022-02-14 12:45:00,79.06,79.14,79.0,79.13,35833.0,72.9121,72.9859,72.8568,72.9767,35833.0
2022-02-14 12:50:00,79.12,79.2,79.07,79.15,33034.0,72.9675,73.0412,72.9213,72.9951,33034.0
2022-02-14 12:55:00,79.13,79.15,79.07,79.09,40698.0,72.9767,72.9951,72.9213,72.9398,40698.0
2022-02-14 13:00:00,79.1,79.19,79.07,79.19,44607.0,72.949,73.032,72.9213,73.032,44607.0
2022-02-14 13:05:00,79.2,79.35,79.17,79.35,30301.0,73.0412,73.1796,73.0136,73.1796,30301.0
2022-02-14 13:10:00,79.36,79.36,79.14,79.17,50003.0,73.1888,73.1888,72.9859,73.0136,50003.0
2022-02-14 13:15:00,79.17,79.21,79.12,79.17,36249.0,73.0136,73.0505,72.9675,73.0136,36249.0
2022-02-14 13:20:00,79.17,79.17,78.99,79.01,48248.0,73.0136,73.0136,72.8476,72.866,48248.0
2022-02-14 13:25:00,79.02,79.06,78.98,79.05,17506.0,72.8752,72.9121,72.8383,72.9029,17506.0
2022-02-14 13:30:00,79.05,79.1,78.89,78.91,37900.0,72.9029,72.949,72.7553,72.7738,37900.0
2022-02-14 13:35:00,78.9,78.9,78.85,78.88,17140.0,72.7646,72.7646,72.7184,72.7461,17140.0
2022-02-14 13:40:00,78.87,78.89,78.74,78.78,21576.0,72.7369,72.7553,72.617,72.6539,21576.0
2022-02-14 13:45:00,78.78,78.86,78.69,78.77,26197.0,72.6539,72.7277,72.5709,72.6447,26197.0
2022-02-14 13:50:00,78.76,78.78,78.55,78.64,51924.0,72.6354,72.6539,72.4418,72.5248,51924.0
2022-02-14 13:55:00,78.63,79.08,78.54,79.08,49106.0,72.5156,72.9306,72.4326,72.9306,49106.0
2022-02-14 14:00:00,79.08,79.33,79.06,79.29,57937.0,72.9306,73.1611,72.9121,73.1242,57937.0
2022-02-14 14:05:00,79.29,79.6,79.19,79.52,56066.0,73.1242,73.4101,73.032,73.3363,56066.0
2022-02-14 14:10:00,79.54,79.6,79.39,79.39,65884.0,73.3548,73.4101,73.2165,73.2165,65884.0
2022-02-14 14:15:00,79.38,79.42,79.04,79.05,55200.0,73.2072,73.2441,72.8937,72.9029,55200.0
2022-02-14 14:20:00,79.05,79.23,79.05,79.07,28547.0,72.9029,73.0689,72.9029,72.9213,28547.0
2022-02-14 14:25:00,79.08,79.29,78.94,79.14,59874.0,72.9306,73.1242,72.8015,72.9859,59874.0
2022-02-14 14:30:00,79.02,79.2,78.89,79.08,41695.0,72.8752,73.0412,72.7553,72.9306,41695.0
2022-02-14 14:35:00,79.07,79.11,78.93,79.0,30847.0,72.9213,72.9582,72.7922,72.8568,30847.0
2022-02-14 14:40:00,78.99,79.14,78.87,78.93,29927.0,72.8476,72.9859,72.7369,72.7922,29927.0
2022-02-14 14:45:00,78.92,78.95,78.66,78.72,33254.0,72.783,72.8107,72.5432,72.5986,33254.0
2022-02-14 14:50:00,78.7,78.96,78.68,78.87,41085.0,72.5801,72.8199,72.5617,72.7369,41085.0
2022-02-14 14:55:00,78.83,78.9,78.71,78.88,48811.0,72.7,72.7646,72.5893,72.7461,48811.0
2022-02-14 15:00:00,78.89,78.9,78.77,78.84,31518.0,72.7553,72.7646,72.6447,72.7092,31518.0
2022-02-14 15:05:00,78.83,78.86,78.64,78.84,32536.0,72.7,72.7277,72.5248,72.7092,32536.0
2022-02-14 15:10:00,78.82,78.98,78.69,78.97,45133.0,72.6908,72.8383,72.5709,72.8291,45133.0
2022-02-14 15:15:00,78.98,78.98,78.81,78.83,30533.0,72.8383,72.8383,72.6816,72.7,30533.0
2022-02-14 15:20:00,78.82,79.12,78.74,79.01,62567.0,72.6908,72.9675,72.617,72.866,62567.0
2022-02-14 15:25:00,79.0,79.02,78.86,78.9,33833.0,72.8568,72.8752,72.7277,72.7646,33833.0
2022-02-14 15:30:00,78.88,79.26,78.86,79.18,70271.0,72.7461,73.0966,72.7277,73.0228,70271.0
2022-02-14 15:35:00,79.19,79.25,79.13,79.15,69461.0,73.032,73.0873,72.9767,72.9951,69461.0
2022-02-14 15:40:00,79.16,79.25,79.06,79.24,73679.0,73.0043,73.0873,72.9121,73.0781,73679.0
2022-02-14 15:45:00,79.24,79.35,78.98,79.24,135460.0,73.0781,73.1796,72.8383,73.0781,135460.0
2022-02-14 15:50:00,79.22,79.24,79.01,79.21,145422.0,73.0597,73.0781,72.866,73.0505,145422.0
2022-02-14 15:55:00,79.19,79.29,79.13,79.14,293572.0,73.032,73.1242,72.9767,72.9859,293572.0
2022-02-15 09:30:00,77.3,77.69,76.91,77.3,250116.0,71.8163,72.1786,71.454,71.8163,250116.0
2022-02-15 09:35:00,77.32,77.74,77.29,77.51,115649.0,71.8349,72.2251,71.807,72.0114,115649.0
2022-02-15 09:40:00,77.48,77.98,77.43,77.98,66009.0,71.9835,72.4481,71.9371,72.4481,66009.0
2022-02-15 09:45:00,77.98,78.26,77.83,78.07,77923.0,72.4481,72.7082,72.3087,72.5317,77923.0
2022-02-15 09:50:00,78.08,78.2,77.69,77.79,46377.0,72.541,72.6525,72.1786,72.2715,46377.0
2022-02-15 09:55:00,77.79,77.79,77.46,77.49,60923.0,72.2715,72.2715,71.965,71.9928,60923.0
2022-02-15 10:00:00,77.51,77.73,77.44,77.73,50214.0,72.0114,72.2158,71.9464,72.2158,50214.0
2022-02-15 10:05:00,77.79,78.28,77.67,78.24,69021.0,72.2715,72.7268,72.1601,72.6896,69021.0
2022-02-15 10:10:00,78.25,78.32,77.83,78.23,62856.0,72.6989,72.7639,72.3087,72.6803,62856.0
2022-02-15 10:15:00,78.22,78.29,78.08,78.09,32646.0,72.671,72.7361,72.541,72.5503,32646.0
2022-02-15 10:20:00,78.07,78.32,77.93,78.25,50564.0,72.5317,72.7639,72.4016,72.6989,50564.0
2022-02-15 10:25:00,78.2,78.56,78.09,78.55,38539.0,72.6525,72.9869,72.5503,72.9776,38539.0
2022-02-15 10:30:00,78.56,78.73,78.43,78.68,37518.0,72.9869,73.1449,72.8661,73.0984,37518.0
2022-02-15 10:35:00,78.65,78.78,78.48,78.48,43384.0,73.0705,73.1913,72.9126,72.9126,43384.0
2022-02-15 10:40:00,78.5,78.59,78.31,78.52,31727.0,72.9312,73.0148,72.7547,72.9498,31727.0
2022-02-15 10:45:00,78.52,78.64,78.47,78.51,31932.0,72.9498,73.0612,72.9033,72.9405,31932.0
2022-02-15 10:50:00,78.52,78.73,78.38,78.58,36071.0,72.9498,73.1449,72.8197,73.0055,36071.0
2022-02-15 10:55:00,78.58,78.76,78.57,78.71,17724.0,73.0055,73.1727,72.9962,73.1263,17724.0
2022-02-15 11:00:00,78.7,78.84,78.68,78.68,40674.0,73.117,73.2471,73.0984,73.0984,40674.0
2022-02-15 11:05:00,78.68,78.78,78.64,78.71,27343.0,73.0984,73.1913,73.0612,73.1263,27343.0
2022-02-15 11:10:00,78.7,78.88,78.6,78.73,23147.0,73.117,73.2842,73.0241,73.1449,23147.0
2022-02-15 11:15:00,78.74,78.77,78.61,78.65,16919.0,73.1542,73.182,73.0334,73.0705,16919.0
2022-02-15 11:20:00,78.66,78.75,78.66,78.67,13697.0,73.0798,73.1634,73.0798,73.0891,13697.0
2022-02-15 11:25:00,78.67,78.79,78.62,78.69,17015.0,73.0891,73.2006,73.0427,73.1077,17015.0
2022-02-15 11:30:00,78.69,78.85,78.69,78.83,22625.0,73.1077,73.2563,73.1077,73.2378,22625.0
2022-02-15 11:35:00,78.84,78.95,78.76,78.77,26157.0,73.2471,73.3493,73.1727,73.182,26157.0
2022-02-15 11:40:00,78.75,78.75,78.25,78.29,28390.0,73.1634,73.1634,72.6989,72.7361,28390.0
2022-02-15 11:45:00,78.3,78.53,78.27,78.41,28299.0,72.7454,72.9591,72.7175,72.8476,28299.0
2022-02-15 11:50:00,78.43,78.51,78.33,78.44,23777.0,72.8661,72.9405,72.7732,72.8754,23777.0
2022-02-15 11:55:00,78.43,78.6,78.38,78.59,20728.0,72.8661,73.0241,72.8197,73.0148,20728.0
2022-02-15 12:00:00,78.6,78.71,78.6,78.67,12255.0,73.0241,73.1263,73.0241,73.0891,12255.0
2022-02-15 12:05:00,78.68,78.73,78.57,78.69,67498.0,73.0984,73.1449,72.9962,73.1077,67498.0
2022-02-15 12:10:00,78.72,78.77,78.67,78.69,13173.0,73.1356,73.182,73.0891,73.1077,13173.0
2022-02-15 12:15:00,78.68,78.74,78.58,78.6,45448.0,73.0984,73.1542,73.0055,73.0241,45448.0
2022-02-15 12:20:00,78.62,78.76,78.62,78.65,18361.0,73.0427,73.1727,73.0427,73.0705,18361.0
2022-02-15 12:25:00,78.69,78.81,78.64,78.8,19993.0,73.1077,73.2192,73.0612,73.2099,19993.0
2022-02-15 12:30:00,78.81,78.88,78.77,78.81,17372.0,73.2192,73.2842,73.182,73.2192,17372.0
2022-02-15 12:35:00,78.81,78.89,78.72,78.77,21455.0,73.2192,73.2935,73.1356,73.182,21455.0
2022-02-15 12:40:00,78.77,78.83,78.73,78.82,13712.0,73.182,73.2378,73.1449,73.2285,13712.0
2022-02-15 12:45:00,78.81,78.92,78.79,78.8,23439.0,73.2192,73.3214,73.2006,73.2099,23439.0
2022-02-15 12:50:00,78.79,78.81,78.61,78.66,25469.0,73.2006,73.2192,73.0334,73.0798,25469.0
2022-02-15 12:55:00,78.69,78.69,78.52,78.61,25389.0,73.1077,73.1077,72.9498,73.0334,25389.0
2022-02-15 13:00:00,78.61,78.65,78.53,78.58,16685.0,73.0334,73.0705,72.9591,73.0055,16685.0
2022-02-15 13:05:00,78.6,78.67,78.59,78.62,15712.0,73.0241,73.0891,73.0148,73.0427,15712.0
2022-02-15 13:10:00,78.61,78.75,78.55,78.73,16554.0,73.0334,73.1634,72.9776,73.1449,16554.0
2022-02-15 13:15:00,78.73,78.76,78.61,78.69,20521.0,73.1449,73.1727,73.0334,73.1077,20521.0
2022-02-15 13:20:00,78.68,78.74,78.65,78.71,13507.0,73.0984,73.1542,73.0705,73.1263,13507.0
2022-02-15 13:25:00,78.71,78.87,78.7,78.83,27304.0,73.1263,73.2749,73.117,73.2378,27304.0
2022-02-15 13:30:00,78.83,78.94,78.8,78.88,33926.0,73.2378,73.34,73.2099,73.2842,33926.0
2022-02-15 13:35:00,78.89,78.91,78.84,78.86,22874.0,73.2935,73.3121,73.2471,73.2656,22874.0
2022-02-15 13:40:00,78.86,78.92,78.81,78.9,19660.0,73.2656,73.3214,73.2192,73.3028,19660.0
2022-02-15 13:45:00,78.89,78.95,78.87,78.94,15726.0,73.2935,73.3493,73.2749,73.34,15726.0
2022-02-15 13:50:00,78.95,79.0,78.91,78.96,21910.0,73.3493,73.3957,73.3121,73.3585,21910.0
2022-02-15 13:55:00,78.95,79.07,78.95,79.04,17807.0,73.3493,73.4607,73.3493,73.4329,17807.0
2022-02-15 14:00:00,79.06,79.12,79.03,79.11,19677.0,73.4515,73.5072,73.4236,73.4979,19677.0
2022-02-15 14:05:00,79.11,79.11,78.85,78.88,21009.0,73.4979,73.4979,73.2563,73.2842,21009.0
2022-02-15 14:10:00,78.88,78.94,78.74,78.84,30299.0,73.2842,73.34,73.1542,73.2471,30299.0
2022-02-15 14:15:00,78.83,78.92,78.81,78.9,23533.0,73.2378,73.3214,73.2192,73.3028,23533.0
2022-02-15 14:20:00,78.89,78.96,78.87,78.9,17229.0,73.2935,73.3585,73.2749,73.3028,17229.0
2022-02-15 14:25:00,78.89,78.93,78.83,78.87,13909.0,73.2935,73.3307,73.2378,73.2749,13909.0
2022-02-15 14:30:00,78.87,78.88,78.7,78.73,29716.0,73.2749,73.2842,73.117,73.1449,29716.0
2022-02-15 14:35:00,78.74,78.76,78.56,78.56,18657.0,73.1542,73.1727,72.9869,72.9869,18657.0
2022-02-15 14:40:00,78.6,78.66,78.56,78.64,22811.0,73.0241,73.0798,72.9869,73.0612,22811.0
2022-02-15 14:45:00,78.65,78.67,78.53,78.56,18015.0,73.0705,73.0891,72.9591,72.9869,18015.0
2022-02-15 14:50:00,78.54,78.57,78.48,78.53,17861.0,72.9683,72.9962,72.9126,72.9591,17861.0
2022-02-15 14:55:00,78.54,78.59,78.51,78.54,17728.0,72.9683,73.0148,72.9405,72.9683,17728.0
2022-02-15 15:00:00,78.53,78.62,78.53,78.61,34841.0,72.9591,73.0427,72.9591,73.0334,34841.0
2022-02-15 15:05:00,78.64,78.67,78.54,78.55,23719.0,73.0612,73.0891,72.9683,72.9776,23719.0
2022-02-15 15:10:00,78.57,78.65,78.57,78.61,15865.0,72.9962,73.0705,72.9962,73.0334,15865.0
2022-02-15 15:15:00,78.62,78.65,78.53,78.65,29018.0,73.0427,73.0705,72.9591,73.0705,29018.0
2022-02-15 15:20:00,78.64,78.76,78.64,78.7,27321.0,73.0612,73.1727,73.0612,73.117,27321.0
2022-02-15 15:25:00,78.69,78.69,78.56,78.59,21597.0,73.1077,73.1077,72.9869,73.0148,21597.0
2022-02-15 15:30:00,78.6,78.68,78.47,78.56,43416.0,73.0241,73.0984,72.9033,72.9869,43416.0
2022-02-15 15:35:00,78.55,78.57,78.27,78.27,40131.0,72.9776,72.9962,72.7175,72.7175,40131.0
2022-02-15 15:40:00,78.28,78.37,78.25,78.3,37468.0,72.7268,72.8104,72.6989,72.7454,37468.0
2022-02-15 15:45:00,78.31,78.51,78.26,78.44,53480.0,72.7547,72.9405,72.7082,72.8754,53480.0
2022-02-15 15:50:00,78.43,78.63,78.38,78.43,82898.0,72.8661,73.052,72.8197,72.8661,82898.0
2022-02-15 15:55:00,78.43,78.59,78.39,78.4,166531.0,72.8661,73.0148,72.829,72.8383,166531.0
2022-02-16 09:30:00,79.15,79.98,79.15,79.83,137267.0,73.5351,74.3062,73.5351,74.1668,137267.0
2022-02-16 09:35:00,79.83,79.99,79.66,79.8,92289.0,74.1668,74.3155,74.0089,74.139,92289.0
2022-02-16 09:40:00,79.81,80.05,79.76,79.91,58660.0,74.1482,74.3712,74.1018,74.2412,58660.0
2022-02-16 09:45:00,79.98,80.28,79.8,79.83,79455.0,74.3062,74.5849,74.139,74.1668,79455.0
2022-02-16 09:50:00,79.82,79.98,79.48,79.72,56262.0,74.1575,74.3062,73.8417,74.0646,56262.0
2022-02-16 09:55:00,79.79,79.79,79.56,79.63,41375.0,74.1297,74.1297,73.916,73.981,41375.0
2022-02-16 10:00:00,79.63,79.72,79.3,79.34,50983.0,73.981,74.0646,73.6744,73.7116,50983.0
2022-02-16 10:05:00,79.31,79.61,79.23,79.25,30721.0,73.6837,73.9624,73.6094,73.628,30721.0
2022-02-16 10:10:00,79.24,79.45,79.16,79.32,48789.0,73.6187,73.8138,73.5444,73.693,48789.0
2022-02-16 10:15:00,79.31,79.54,79.27,79.31,65204.0,73.6837,73.8974,73.6466,73.6837,65204.0
2022-02-16 10:20:00,79.32,79.33,79.03,79.22,44790.0,73.693,73.7023,73.4236,73.6001,44790.0
2022-02-16 10:25:00,79.23,79.42,79.17,79.18,59571.0,73.6094,73.7859,73.5536,73.5629,59571.0
2022-02-16 10:30:00,79.17,79.36,79.05,79.27,36955.0,73.5536,73.7302,73.4422,73.6466,36955.0
2022-02-16 10:35:00,79.29,79.5,79.2,79.27,37704.0,73.6651,73.8602,73.5815,73.6466,37704.0
2022-02-16 10:40:00,79.26,79.32,79.11,79.17,34096.0,73.6373,73.693,73.4979,73.5536,34096.0
2022-02-16 10:45:00,79.16,79.28,79.04,79.1,34052.0,73.5444,73.6558,73.4329,73.4886,34052.0
2022-02-16 10:50:00,79.09,79.27,79.01,79.02,38845.0,73.4793,73.6466,73.405,73.4143,38845.0
2022-02-16 10:55:00,79.01,79.03,78.85,78.92,42187.0,73.405,73.4236,73.2563,73.3214,42187.0
2022-02-16 11:00:00,78.95,79.1,78.95,79.05,26042.0,73.3493,73.4886,73.3493,73.4422,26042.0
2022-02-16 11:05:00,79.04,79.04,78.88,78.9,33124.0,73.4329,73.4329,73.2842,73.3028,33124.0
2022-02-16 11:10:00,78.86,78.9,78.8,78.85,27247.0,73.2656,73.3028,73.2099,73.2563,27247.0
2022-02-16 11:15:00,78.85,78.94,78.73,78.73,45347.0,73.2563,73.34,73.1449,73.1449,45347.0
2022-02-16 11:20:00,78.73,78.85,78.66,78.66,68854.0,73.1449,73.2563,73.0798,73.0798,68854.0
2022-02-16 11:25:00,78.67,78.74,78.64,78.73,42667.0,73.0891,73.1542,73.0612,73.1449,42667.0
2022-02-16 11:30:00,78.74,78.8,78.65,78.69,32013.0,73.1542,73.2099,73.0705,73.1077,32013.0
2022-02-16 11:35:00,78.68,78.69,78.58,78.61,23950.0,73.0984,73.1077,73.0055,73.0334,23950.0
2022-02-16 11:40:00,78.6,78.62,78.5,78.57,25650.0,73.0241,73.0427,72.9312,72.9962,25650.0
2022-02-16 11:45:00,78.58,78.59,78.44,78.51,15667.0,73.0055,73.0148,72.8754,72.9405,15667.0
2022-02-16 11:50:00,78.5,78.53,78.43,78.5,17680.0,72.9312,72.9591,72.8661,72.9312,17680.0
2022-02-16 11:55:00,78.5,78.69,78.49,78.58,34342.0,72.9312,73.1077,72.9219,73.0055,34342.0
2022-02-16 12:00:00,78.58,78.58,78.4,78.42,33693.0,73.0055,73.0055,72.8383,72.8569,33693.0
2022-02-16 12:05:00,78.43,78.63,78.43,78.54,57707.0,72.8661,73.052,72.8661,72.9683,57707.0
2022-02-16 12:10:00,78.54,78.71,78.52,78.68,63035.0,72.9683,73.1263,72.9498,73.0984,63035.0
2022-02-16 12:15:00,78.68,78.8,78.67,78.74,15507.0,73.0984,73.2099,73.0891,73.1542,15507.0
2022-02-16 12:20:00,78.75,78.79,78.68,78.75,14021.0,73.1634,73.2006,73.0984,73.1634,14021.0
2022-02-16 12:25:00,78.75,78.75,78.56,78.57,35268.0,73.1634,73.1634,72.9869,72.9962,35268.0
2022-02-16 12:30:00,78.58,78.59,78.39,78.41,28792.0,73.0055,73.0148,72.829,72.8476,28792.0
2022-02-16 12:35:00,78.41,78.43,78.3,78.43,24400.0,72.8476,72.8661,72.7454,72.8661,24400.0
2022-02-16 12:40:00,78.43,78.5,78.4,78.44,30277.0,72.8661,72.9312,72.8383,72.8754,30277.0
2022-02-16 12:45:00,78.42,78.5,78.37,78.48,16352.0,72.8569,72.9312,72.8104,72.9126,16352.0
2022-02-16 12:50:00,78.48,78.54,78.46,78.54,30237.0,72.9126,72.9683,72.894,72.9683,30237.0
2022-02-16 12:55:00,78.54,78.62,78.53,78.58,21216.0,72.9683,73.0427,72.9591,73.0055,21216.0
2022-02-16 13:00:00,78.57,78.58,78.51,78.53,13981.0,72.9962,73.0055,72.9405,72.9591,13981.0
2022-02-16 13:05:00,78.54,78.56,78.44,78.45,58733.0,72.9683,72.9869,72.8754,72.8847,58733.0
2022-02-16 13:10:00,78.46,78.5,78.4,78.44,16787.0,72.894,72.9312,72.8383,72.8754,16787.0
2022-02-16 13:15:00,78.44,78.51,78.34,78.42,29942.0,72.8754,72.9405,72.7825,72.8569,29942.0
2022-02-16 13:20:00,78.43,78.45,78.34,78.37,35378.0,72.8661,72.8847,72.7825,72.8104,35378.0
2022-02-16 13:25:00,78.37,78.37,78.21,78.24,89789.0,72.8104,72.8104,72.6618,72.6896,89789.0
2022-02-16 13:30:00,78.25,78.37,78.22,78.34,35968.0,72.6989,72.8104,72.671,72.7825,35968.0
2022-02-16 13:35:00,78.33,78.44,78.31,78.39,18862.0,72.7732,72.8754,72.7547,72.829,18862.0
2022-02-16 13:40:00,78.38,78.39,78.29,78.39,21943.0,72.8197,72.829,72.7361,72.829,21943.0
2022-02-16 13:45:00,78.4,78.44,78.36,78.4,28324.0,72.8383,72.8754,72.8011,72.8383,28324.0
2022-02-16 13:50:00,78.4,78.49,78.35,78.36,49633.0,72.8383,72.9219,72.7918,72.8011,49633.0
2022-02-16 13:55:00,78.36,78.43,78.28,78.4,24021.0,72.8011,72.8661,72.7268,72.8383,24021.0
2022-02-16 14:00:00,78.4,78.59,78.14,78.49,43169.0,72.8383,73.0148,72.5967,72.9219,43169.0
2022-02-16 14:05:00,78.5,78.64,78.37,78.58,50922.0,72.9312,73.0612,72.8104,73.0055,50922.0
2022-02-16 14:10:00,78.53,78.55,78.39,78.45,55171.0,72.9591,72.9776,72.829,72.8847,55171.0
2022-02-16 14:15:00,78.46,78.81,78.46,78.76,50276.0,72.894,73.2192,72.894,73.1727,50276.0
2022-02-16 14:20:00,78.72,78.94,78.71,78.88,49201.0,73.1356,73.34,73.1263,73.2842,49201.0
2022-02-16 14:25:00,78.9,78.96,78.79,78.86,48064.0,73.3028,73.3585,73.2006,73.2656,48064.0
2022-02-16 14:30:00,78.86,78.97,78.8,78.8,56302.0,73.2656,73.3678,73.2099,73.2099,56302.0
2022-02-16 14:35:00,78.79,78.85,78.68,78.76,46082.0,73.2006,73.2563,73.0984,73.1727,46082.0
2022-02-16 14:40:00,78.76,78.78,78.65,78.75,37662.0,73.1727,73.1913,73.0705,73.1634,37662.0
2022-02-16 14:45:00,78.77,78.78,78.58,78.59,41825.0,73.182,73.1913,73.0055,73.0148,41825.0
2022-02-16 14:50:00,78.6,78.63,78.52,78.56,33660.0,73.0241,73.052,72.9498,72.9869,33660.0
2022-02-16 14:55:00,78.56,78.56,78.34,78.4,22515.0,72.9869,72.9869,72.7825,72.8383,22515.0
2022-02-16 15:00:00,78.41,78.44,78.23,78.31,46497.0,72.8476,72.8754,72.6803,72.7547,46497.0
2022-02-16 15:05:00,78.33,78.44,78.32,78.38,31198.0,72.7732,72.8754,72.7639,72.8197,31198.0
2022-02-16 15:10:00,78.38,78.38,78.08,78.11,37611.0,72.8197,72.8197,72.541,72.5688,37611.0
2022-02-16 15:15:00,78.12,78.17,77.97,78.0,68970.0,72.5781,72.6246,72.4388,72.4666,68970.0
2022-02-16 15:20:00,77.99,78.02,77.68,77.75,81048.0,72.4574,72.4852,72.1693,72.2344,81048.0
2022-02-16 15:25:00,77.75,77.89,77.7,77.82,93278.0,72.2344,72.3645,72.1879,72.2994,93278.0
2022-02-16 15:30:00,77.81,77.86,77.65,77.74,85099.0,72.2901,72.3366,72.1415,72.2251,85099.0
2022-02-16 15:35:00,77.76,78.09,77.76,78.07,77670.0,72.2437,72.5503,72.2437,72.5317,77670.0
2022-02-16 15:40:00,78.06,78.27,78.03,78.21,65417.0,72.5224,72.7175,72.4945,72.6618,65417.0
2022-02-16 15:45:00,78.22,78.35,78.17,78.3,94833.0,72.671,72.7918,72.6246,72.7454,94833.0
2022-02-16 15:50:00,78.3,78.44,78.18,78.22,132782.0,72.7454,72.8754,72.6339,72.671,132782.0
2022-02-16 15:55:00,78.2,78.2,77.97,78.07,234382.0,72.6525,72.6525,72.4388,72.5317,234382.0
2022-02-17 09:30:00,77.83,78.31,77.83,78.15,166142.0,72.3087,72.7547,72.3087,72.606,166142.0
2022-02-17 09:35:00,78.19,78.21,77.74,78.1,65071.0,72.6432,72.6618,72.2251,72.5596,65071.0
2022-02-17 09:40:00,78.18,78.32,77.94,78.07,74608.0,72.6339,72.7639,72.4109,72.5317,74608.0
2022-02-17 09:45:00,78.06,78.1,77.48,77.56,81998.0,72.5224,72.5596,71.9835,72.0579,81998.0
2022-02-17 09:50:00,77.57,77.63,77.3,77.33,60463.0,72.0672,72.1229,71.8163,71.8442,60463.0
2022-02-17 09:55:00,77.35,77.37,76.96,77.01,51444.0,71.8628,71.8813,71.5004,71.5469,51444.0
2022-02-17 10:00:00,77.03,77.03,76.68,76.88,81617.0,71.5655,71.5655,71.2403,71.4261,81617.0
2022-02-17 10:05:00,76.9,77.1,76.84,76.95,59476.0,71.4447,71.6305,71.3889,71.4911,59476.0
2022-02-17 10:10:00,76.95,77.11,76.91,77.09,55772.0,71.4911,71.6398,71.454,71.6212,55772.0
2022-02-17 10:15:00,77.08,77.35,77.02,77.32,30172.0,71.6119,71.8628,71.5562,71.8349,30172.0
2022-02-17 10:20:00,77.32,77.33,76.94,77.14,59147.0,71.8349,71.8442,71.4818,71.6677,59147.0
2022-02-17 10:25:00,77.13,77.17,76.83,77.09,43319.0,71.6584,71.6955,71.3796,71.6212,43319.0
2022-02-17 10:30:00,77.08,77.14,76.97,77.0,55788.0,71.6119,71.6677,71.5097,71.5376,55788.0
2022-02-17 10:35:00,77.02,77.16,76.96,77.12,46838.0,71.5562,71.6862,71.5004,71.6491,46838.0
2022-02-17 10:40:00,77.1,77.18,77.02,77.15,27740.0,71.6305,71.7048,71.5562,71.6769,27740.0
2022-02-17 10:45:00,77.15,77.19,76.98,77.06,45969.0,71.6769,71.7141,71.519,71.5933,45969.0
2022-02-17 10:50:00,77.06,77.08,76.88,76.94,29751.0,71.5933,71.6119,71.4261,71.4818,29751.0
2022-02-17 10:55:00,76.93,77.17,76.93,77.14,33764.0,71.4726,71.6955,71.4726,71.6677,33764.0
2022-02-17 11:00:00,77.14,77.18,77.0,77.08,53598.0,71.6677,71.7048,71.5376,71.6119,53598.0
2022-02-17 11:05:00,77.1,77.39,77.1,77.25,56326.0,71.6305,71.8999,71.6305,71.7699,56326.0
2022-02-17 11:10:00,77.23,77.48,77.21,77.44,75380.0,71.7513,71.9835,71.7327,71.9464,75380.0
2022-02-17 11:15:00,77.44,77.65,77.42,77.56,70919.0,71.9464,72.1415,71.9278,72.0579,70919.0
2022-02-17 11:20:00,77.57,77.73,77.54,77.56,37812.0,72.0672,72.2158,72.0393,72.0579,37812.0
2022-02-17 11:25:00,77.56,77.7,77.54,77.66,34074.0,72.0579,72.1879,72.0393,72.1508,34074.0
2022-02-17 11:30:00,77.65,77.87,77.6,77.73,38284.0,72.1415,72.3459,72.095,72.2158,38284.0
2022-02-17 11:35:00,77.77,77.78,77.55,77.6,21566.0,72.253,72.2623,72.0486,72.095,21566.0
2022-02-17 11:40:00,77.6,77.63,77.44,77.62,19124.0,72.095,72.1229,71.9464,72.1136,19124.0
2022-02-17 11:45:00,77.63,77.68,77.59,77.68,23080.0,72.1229,72.1693,72.0857,72.1693,23080.0
2022-02-17 11:50:00,77.68,77.74,77.64,77.68,21789.0,72.1693,72.2251,72.1322,72.1693,21789.0
2022-02-17 11:55:00,77.7,77.79,77.7,77.73,20270.0,72.1879,72.2715,72.1879,72.2158,20270.0
2022-02-17 12:00:00,77.72,77.77,77.6,77.75,23607.0,72.2065,72.253,72.095,72.2344,23607.0
2022-02-17 12:05:00,77.76,77.88,77.76,77.8,12230.0,72.2437,72.3552,72.2437,72.2808,12230.0
2022-02-17 12:10:00,77.83,77.89,77.81,77.83,30246.0,72.3087,72.3645,72.2901,72.3087,30246.0
2022-02-17 12:15:00,77.85,78.01,77.82,77.91,42634.0,72.3273,72.4759,72.2994,72.383,42634.0
2022-02-17 12:20:00,77.91,77.91,77.82,77.86,13363.0,72.383,72.383,72.2994,72.3366,13363.0
2022-02-17 12:25:00,77.87,77.95,77.84,77.9,18603.0,72.3459,72.4202,72.318,72.3737,18603.0
2022-02-17 12:30:00,77.89,77.91,77.79,77.83,24283.0,72.3645,72.383,72.2715,72.3087,24283.0
2022-02-17 12:35:00,77.83,77.84,77.71,77.71,32250.0,72.3087,72.318,72.1972,72.1972,32250.0
2022-02-17 12:40:00,77.7,77.73,77.6,77.66,23456.0,72.1879,72.2158,72.095,72.1508,23456.0
2022-02-17 12:45:00,77.64,77.65,77.5,77.57,28118.0,72.1322,72.1415,72.0021,72.0672,28118.0
2022-02-17 12:50:00,77.55,77.63,77.54,77.6,21059.0,72.0486,72.1229,72.0393,72.095,21059.0
2022-02-17 12:55:00,77.58,77.71,77.55,77.69,40481.0,72.0764,72.1972,72.0486,72.1786,40481.0
2022-02-17 13:00:00,77.66,77.75,77.59,77.59,20176.0,72.1508,72.2344,72.0857,72.0857,20176.0
2022-02-17 13:05:00,77.57,77.57,77.42,77.42,15597.0,72.0672,72.0672,71.9278,71.9278,15597.0
2022-02-17 13:10:00,77.45,77.52,77.35,77.46,26183.0,71.9557,72.0207,71.8628,71.965,26183.0
2022-02-17 13:15:00,77.46,77.55,77.4,77.4,19481.0,71.965,72.0486,71.9092,71.9092,19481.0
2022-02-17 13:20:00,77.4,77.4,77.3,77.33,24343.0,71.9092,71.9092,71.8163,71.8442,24343.0
2022-02-17 13:25:00,77.33,77.34,77.18,77.22,26983.0,71.8442,71.8535,71.7048,71.742,26983.0
2022-02-17 13:30:00,77.22,77.25,77.14,77.23,18178.0,71.742,71.7699,71.6677,71.7513,18178.0
2022-02-17 13:35:00,77.21,77.21,77.13,77.13,15093.0,71.7327,71.7327,71.6584,71.6584,15093.0
2022-02-17 13:40:00,77.13,77.13,76.99,77.04,52343.0,71.6584,71.6584,71.5283,71.5748,52343.0
2022-02-17 13:45:00,77.04,77.06,76.96,77.0,53637.0,71.5748,71.5933,71.5004,71.5376,53637.0
2022-02-17 13:50:00,76.99,77.02,76.96,77.0,25486.0,71.5283,71.5562,71.5004,71.5376,25486.0
2022-02-17 13:55:00,76.99,77.07,76.97,77.07,26377.0,71.5283,71.6026,71.5097,71.6026,26377.0
2022-02-17 14:00:00,77.06,77.09,77.01,77.07,17604.0,71.5933,71.6212,71.5469,71.6026,17604.0
2022-02-17 14:05:00,77.07,77.07,77.0,77.01,20711.0,71.6026,71.6026,71.5376,71.5469,20711.0
2022-02-17 14:10:00,76.99,76.99,76.89,76.92,19702.0,71.5283,71.5283,71.4354,71.4633,19702.0
2022-02-17 14:15:00,76.92,77.1,76.89,77.03,17266.0,71.4633,71.6305,71.4354,71.5655,17266.0
2022-02-17 14:20:00,77.03,77.03,76.88,76.91,31050.0,71.5655,71.5655,71.4261,71.454,31050.0
2022-02-17 14:25:00,76.9,77.02,76.86,76.97,23529.0,71.4447,71.5562,71.4075,71.5097,23529.0
2022-02-17 14:30:00,76.98,76.99,76.89,76.95,26267.0,71.519,71.5283,71.4354,71.4911,26267.0
2022-02-17 14:35:00,76.94,76.99,76.88,76.91,31552.0,71.4818,71.5283,71.4261,71.454,31552.0
2022-02-17 14:40:00,76.9,76.98,76.87,76.9,29717.0,71.4447,71.519,71.4168,71.4447,29717.0
2022-02-17 14:45:00,76.89,77.03,76.89,77.03,34343.0,71.4354,71.5655,71.4354,71.5655,34343.0
2022-02-17 14:50:00,77.02,77.03,76.95,76.99,23582.0,71.5562,71.5655,71.4911,71.5283,23582.0
2022-02-17 14:55:00,76.99,77.03,76.87,76.88,17762.0,71.5283,71.5655,71.4168,71.4261,17762.0
2022-02-17 15:00:00,76.89,76.92,76.84,76.84,15560.0,71.4354,71.4633,71.3889,71.3889,15560.0
2022-02-17 15:05:00,76.84,76.87,76.74,76.76,29345.0,71.3889,71.4168,71.296,71.3146,29345.0
2022-02-17 15:10:00,76.77,76.82,76.74,76.76,27102.0,71.3239,71.3704,71.296,71.3146,27102.0
2022-02-17 15:15:00,76.76,76.81,76.72,76.77,27396.0,71.3146,71.3611,71.2775,71.3239,27396.0
2022-02-17 15:20:00,76.79,76.98,76.79,76.88,35517.0,71.3425,71.519,71.3425,71.4261,35517.0
2022-02-17 15:25:00,76.92,77.0,76.92,76.98,39915.0,71.4633,71.5376,71.4633,71.519,39915.0
2022-02-17 15:30:00,76.98,77.1,76.96,77.0,53477.0,71.519,71.6305,71.5004,71.5376,53477.0
2022-02-17 15:35:00,77.01,77.24,77.0,77.23,59961.0,71.5469,71.7606,71.5376,71.7513,59961.0
2022-02-17 15:40:00,77.23,77.25,77.14,77.2,59676.0,71.7513,71.7699,71.6677,71.7234,59676.0
2022-02-17 15:45:00,77.2,77.29,77.11,77.13,69526.0,71.7234,71.807,71.6398,71.6584,69526.0
2022-02-17 15:50:00,77.13,77.14,76.95,77.1,123341.0,71.6584,71.6677,71.4911,71.6305,123341.0
2022-02-17 15:55:00,77.09,77.25,76.95,76.98,522343.0,71.6212,71.7699,71.4911,71.519,522343.0
2022-02-18 09:30:00,76.22,77.0,76.18,76.67,216985.0,70.8129,71.5376,70.7758,71.231,216985.0
2022-02-18 09:35:00,76.65,77.15,76.56,77.12,54023.0,71.2124,71.6769,71.1288,71.6491,54023.0
2022-02-18 09:40:00,77.16,77.23,76.67,76.74,49116.0,71.6862,71.7513,71.231,71.296,49116.0
2022-02-18 09:45:00,76.72,77.22,76.54,77.19,38965.0,71.2775,71.742,71.1102,71.7141,38965.0
2022-02-18 09:50:00,77.22,77.48,77.21,77.41,35558.0,71.742,71.9835,71.7327,71.9185,35558.0
2022-02-18 09:55:00,77.42,77.57,77.29,77.48,38183.0,71.9278,72.0672,71.807,71.9835,38183.0
2022-02-18 10:00:00,77.48,77.49,77.26,77.49,28311.0,71.9835,71.9928,71.7791,71.9928,28311.0
2022-02-18 10:05:00,77.5,77.59,77.34,77.53,32131.0,72.0021,72.0857,71.8535,72.03,32131.0
2022-02-18 10:10:00,77.52,77.66,77.42,77.64,23839.0,72.0207,72.1508,71.9278,72.1322,23839.0
2022-02-18 10:15:00,77.63,77.7,77.45,77.56,26327.0,72.1229,72.1879,71.9557,72.0579,26327.0
2022-02-18 10:20:00,77.57,77.61,77.36,77.39,23669.0,72.0672,72.1043,71.8721,71.8999,23669.0
2022-02-18 10:25:00,77.38,77.67,77.37,77.5,24168.0,71.8906,72.1601,71.8813,72.0021,24168.0
2022-02-18 10:30:00,77.51,77.53,77.27,77.45,21681.0,72.0114,72.03,71.7884,71.9557,21681.0
2022-02-18 10:35:00,77.45,77.56,77.41,77.46,26361.0,71.9557,72.0579,71.9185,71.965,26361.0
2022-02-18 10:40:00,77.44,77.48,77.32,77.42,17913.0,71.9464,71.9835,71.8349,71.9278,17913.0
2022-02-18 10:45:00,77.41,77.47,77.29,77.41,22026.0,71.9185,71.9742,71.807,71.9185,22026.0
2022-02-18 10:50:00,77.43,77.49,77.22,77.29,31982.0,71.9371,71.9928,71.742,71.807,31982.0
2022-02-18 10:55:00,77.31,77.35,77.11,77.13,23212.0,71.8256,71.8628,71.6398,71.6584,23212.0
2022-02-18 11:00:00,77.13,77.15,76.83,76.86,43131.0,71.6584,71.6769,71.3796,71.4075,43131.0
2022-02-18 11:05:00,76.88,77.09,76.85,77.05,19708.0,71.4261,71.6212,71.3982,71.584,19708.0
2022-02-18 11:10:00,77.07,77.24,77.07,77.17,29764.0,71.6026,71.7606,71.6026,71.6955,29764.0
2022-02-18 11:15:00,77.18,77.26,77.07,77.21,30146.0,71.7048,71.7791,71.6026,71.7327,30146.0
2022-02-18 11:20:00,77.23,77.43,77.21,77.37,31964.0,71.7513,71.9371,71.7327,71.8813,31964.0
2022-02-18 11:25:00,77.38,77.51,77.26,77.28,31218.0,71.8906,72.0114,71.7791,71.7977,31218.0
2022-02-18 11:30:00,77.27,77.27,77.1,77.19,60335.0,71.7884,71.7884,71.6305,71.7141,60335.0
2022-02-18 11:35:00,77.2,77.32,77.18,77.29,24307.0,71.7234,71.8349,71.7048,71.807,24307.0
2022-02-18 11:40:00,77.27,77.29,77.08,77.12,32332.0,71.7884,71.807,71.6119,71.6491,32332.0
2022-02-18 11:45:00,77.11,77.19,76.99,77.04,41391.0,71.6398,71.7141,71.5283,71.5748,41391.0
2022-02-18 11:50:00,77.05,77.08,76.92,76.97,46212.0,71.584,71.6119,71.4633,71.5097,46212.0
2022-02-18 11:55:00,76.95,76.95,76.61,76.61,42819.0,71.4911,71.4911,71.1753,71.1753,42819.0
2022-02-18 12:00:00,76.63,76.67,76.54,76.64,28843.0,71.1938,71.231,71.1102,71.2031,28843.0
2022-02-18 12:05:00,76.65,76.7,76.59,76.63,17593.0,71.2124,71.2589,71.1567,71.1938,17593.0
2022-02-18 12:10:00,76.62,76.7,76.5,76.56,33284.0,71.1845,71.2589,71.0731,71.1288,33284.0
2022-02-18 12:15:00,76.56,76.87,76.55,76.79,28821.0,71.1288,71.4168,71.1195,71.3425,28821.0
2022-02-18 12:20:00,76.75,76.91,76.74,76.83,26607.0,71.3053,71.454,71.296,71.3796,26607.0
2022-02-18 12:25:00,76.83,77.02,76.83,76.93,17491.0,71.3796,71.5562,71.3796,71.4726,17491.0
2022-02-18 12:30:00,76.94,77.0,76.79,76.89,24219.0,71.4818,71.5376,71.3425,71.4354,24219.0
2022-02-18 12:35:00,76.93,76.93,76.79,76.8,17280.0,71.4726,71.4726,71.3425,71.3518,17280.0
2022-02-18 12:40:00,76.81,76.98,76.81,76.86,15380.0,71.3611,71.519,71.3611,71.4075,15380.0
2022-02-18 12:45:00,76.85,76.86,76.74,76.75,28304.0,71.3982,71.4075,71.296,71.3053,28304.0
2022-02-18 12:50:00,76.74,76.92,76.74,76.84,16308.0,71.296,71.4633,71.296,71.3889,16308.0
2022-02-18 12:55:00,76.83,76.93,76.78,76.87,18754.0,71.3796,71.4726,71.3332,71.4168,18754.0
2022-02-18 13:00:00,76.87,76.9,76.76,76.84,37382.0,71.4168,71.4447,71.3146,71.3889,37382.0
2022-02-18 13:05:00,76.85,76.85,76.71,76.79,24243.0,71.3982,71.3982,71.2682,71.3425,24243.0
2022-02-18 13:10:00,76.8,76.81,76.68,76.73,49026.0,71.3518,71.3611,71.2403,71.2867,49026.0
2022-02-18 13:15:00,76.72,76.75,76.61,76.65,36053.0,71.2775,71.3053,71.1753,71.2124,36053.0
2022-02-18 13:20:00,76.66,76.96,76.66,76.95,32630.0,71.2217,71.5004,71.2217,71.4911,32630.0
2022-02-18 13:25:00,76.95,76.95,76.8,76.9,34661.0,71.4911,71.4911,71.3518,71.4447,34661.0
2022-02-18 13:30:00,76.87,76.91,76.81,76.91,37433.0,71.4168,71.454,71.3611,71.454,37433.0
2022-02-18 13:35:00,76.89,76.9,76.8,76.87,25788.0,71.4354,71.4447,71.3518,71.4168,25788.0
2022-02-18 13:40:00,76.88,76.91,76.83,76.87,22863.0,71.4261,71.454,71.3796,71.4168,22863.0
2022-02-18 13:45:00,76.86,76.99,76.86,76.97,21087.0,71.4075,71.5283,71.4075,71.5097,21087.0
2022-02-18 13:50:00,76.97,77.09,76.97,77.07,32725.0,71.5097,71.6212,71.5097,71.6026,32725.0
2022-02-18 13:55:00,77.09,77.09,77.0,77.04,17568.0,71.6212,71.6212,71.5376,71.5748,17568.0
2022-02-18 14:00:00,77.04,77.09,76.99,77.07,38849.0,71.5748,71.6212,71.5283,71.6026,38849.0
2022-02-18 14:05:00,77.06,77.14,76.96,77.05,43913.0,71.5933,71.6677,71.5004,71.584,43913.0
2022-02-18 14:10:00,77.05,77.07,76.98,77.03,21710.0,71.584,71.6026,71.519,71.5655,21710.0
2022-02-18 14:15:00,77.03,77.18,77.02,77.17,32375.0,71.5655,71.7048,71.5562,71.6955,32375.0
2022-02-18 14:20:00,77.18,77.26,77.18,77.26,22639.0,71.7048,71.7791,71.7048,71.7791,22639.0
2022-02-18 14:25:00,77.25,77.4,77.19,77.39,33360.0,71.7699,71.9092,71.7141,71.8999,33360.0
2022-02-18 14:30:00,77.38,77.45,77.33,77.35,40749.0,71.8906,71.9557,71.8442,71.8628,40749.0
2022-02-18 14:35:00,77.34,77.35,77.13,77.15,30954.0,71.8535,71.8628,71.6584,71.6769,30954.0
2022-02-18 14:40:00,77.15,77.16,77.04,77.05,32905.0,71.6769,71.6862,71.5748,71.584,32905.0
2022-02-18 14:45:00,77.06,77.08,76.99,76.99,21541.0,71.5933,71.6119,71.5283,71.5283,21541.0
2022-02-18 14:50:00,76.99,77.22,76.98,77.2,41767.0,71.5283,71.742,71.519,71.7234,41767.0
2022-02-18 14:55:00,77.2,77.3,77.2,77.29,44441.0,71.7234,71.8163,71.7234,71.807,44441.0
2022-02-18 15:00:00,77.29,77.33,77.12,77.14,30081.0,71.807,71.8442,71.6491,71.6677,30081.0
2022-02-18 15:05:00,77.17,77.19,77.07,77.14,28100.0,71.6955,71.7141,71.6026,71.6677,28100.0
2022-02-18 15:10:00,77.16,77.27,77.08,77.14,22714.0,71.6862,71.7884,71.6119,71.6677,22714.0
2022-02-18 15:15:00,77.14,77.19,77.1,77.11,23133.0,71.6677,71.7141,71.6305,71.6398,23133.0
2022-02-18 15:20:00,77.09,77.16,76.97,77.01,24110.0,71.6212,71.6862,71.5097,71.5469,24110.0
2022-02-18 15:25:00,76.99,77.06,76.9,76.9,27831.0,71.5283,71.5933,71.4447,71.4447,27831.0
2022-02-18 15:30:00,76.89,76.9,76.67,76.76,51015.0,71.4354,71.4447,71.231,71.3146,51015.0
2022-02-18 15:35:00,76.75,76.9,76.7,76.9,43968.0,71.3053,71.4447,71.2589,71.4447,43968.0
2022-02-18 15:40:00,76.89,77.08,76.89,77.06,52155.0,71.4354,71.6119,71.4354,71.5933,52155.0
2022-02-18 15:45:00,77.06,77.17,76.9,77.03,72887.0,71.5933,71.6955,71.4447,71.5655,72887.0
2022-02-18 15:50:00,77.01,77.05,76.82,77.0,82737.0,71.5469,71.584,71.3704,71.5376,82737.0
2022-02-18 15:55:00,76.99,77.09,76.95,77.03,209974.0,71.5283,71.6212,71.4911,71.5655,209974.0
2022-02-22 09:30:00,78.46,78.6,77.32,77.42,187963.0,72.894,73.0241,71.8349,71.9278,187963.0
2022-02-22 09:35:00,77.4,77.61,77.16,77.17,77055.0,71.9092,72.1043,71.6862,71.6955,77055.0
2022-02-22 09:40:00,77.18,77.33,76.6,76.6,92470.0,71.7048,71.8442,71.166,71.166,92470.0
2022-02-22 09:45:00,76.65,76.93,76.59,76.78,66927.0,71.2124,71.4726,71.1567,71.3332,66927.0
2022-02-22 09:50:00,76.76,76.95,76.69,76.89,47618.0,71.3146,71.4911,71.2496,71.4354,47618.0
2022-02-22 09:55:00,76.82,76.84,76.59,76.69,38621.0,71.3704,71.3889,71.1567,71.2496,38621.0
2022-02-22 10:00:00,76.72,76.72,76.35,76.66,39667.0,71.2775,71.2775,70.9337,71.2217,39667.0
2022-02-22 10:05:00,76.64,76.71,76.36,76.42,41686.0,71.2031,71.2682,70.943,70.9987,41686.0
2022-02-22 10:10:00,76.38,76.4,76.09,76.2,68134.0,70.9616,70.9802,70.6921,70.7943,68134.0
2022-02-22 10:15:00,76.19,76.6,76.15,76.47,62360.0,70.7851,71.166,70.7479,71.0452,62360.0
2022-02-22 10:20:00,76.45,76.5,76.21,76.37,34118.0,71.0266,71.0731,70.8036,70.9523,34118.0
2022-02-22 10:25:00,76.36,76.52,76.28,76.32,33733.0,70.943,71.0916,70.8687,70.9058,33733.0
2022-02-22 10:30:00,76.32,76.48,76.24,76.41,35596.0,70.9058,71.0545,70.8315,70.9894,35596.0
2022-02-22 10:35:00,76.43,76.53,76.34,76.42,41271.0,71.008,71.1009,70.9244,70.9987,41271.0
2022-02-22 10:40:00,76.41,76.46,76.17,76.46,27564.0,70.9894,71.0359,70.7665,71.0359,27564.0
2022-02-22 10:45:00,76.44,76.51,76.31,76.46,36445.0,71.0173,71.0823,70.8965,71.0359,36445.0
2022-02-22 10:50:00,76.45,76.48,76.29,76.4,30329.0,71.0266,71.0545,70.878,70.9802,30329.0
2022-02-22 10:55:00,76.38,76.39,76.22,76.25,22445.0,70.9616,70.9709,70.8129,70.8408,22445.0
2022-02-22 11:00:00,76.27,76.45,76.27,76.4,18331.0,70.8594,71.0266,70.8594,70.9802,18331.0
2022-02-22 11:05:00,76.38,76.43,76.2,76.28,18254.0,70.9616,71.008,70.7943,70.8687,18254.0
2022-02-22 11:10:00,76.29,76.55,76.28,76.41,23645.0,70.878,71.1195,70.8687,70.9894,23645.0
2022-02-22 11:15:00,76.41,76.44,76.24,76.32,23795.0,70.9894,71.0173,70.8315,70.9058,23795.0
2022-02-22 11:20:00,76.32,76.43,76.27,76.4,24008.0,70.9058,71.008,70.8594,70.9802,24008.0
2022-02-22 11:25:00,76.39,76.49,76.31,76.32,26135.0,70.9709,71.0638,70.8965,70.9058,26135.0
2022-02-22 11:30:00,76.36,76.54,76.33,76.52,60657.0,70.943,71.1102,70.9151,71.0916,60657.0
2022-02-22 11:35:00,76.5,76.52,76.38,76.43,16049.0,71.0731,71.0916,70.9616,71.008,16049.0
2022-02-22 11:40:00,76.46,76.55,76.45,76.52,15137.0,71.0359,71.1195,71.0266,71.0916,15137.0
2022-02-22 11:45:00,76.51,76.62,76.47,76.62,12566.0,71.0823,71.1845,71.0452,71.1845,12566.0
2022-02-22 11:50:00,76.61,76.64,76.16,76.21,28513.0,71.1753,71.2031,70.7572,70.8036,28513.0
2022-02-22 11:55:00,76.18,76.27,76.14,76.2,109637.0,70.7758,70.8594,70.7386,70.7943,109637.0
2022-02-22 12:00:00,76.15,76.23,76.06,76.1,30248.0,70.7479,70.8222,70.6643,70.7014,30248.0
2022-02-22 12:05:00,76.11,76.16,75.79,75.84,57853.0,70.7107,70.7572,70.4134,70.4599,57853.0
2022-02-22 12:10:00,75.83,75.85,75.7,75.8,35568.0,70.4506,70.4692,70.3298,70.4227,35568.0
2022-02-22 12:15:00,75.83,75.84,75.63,75.66,19635.0,70.4506,70.4599,70.2648,70.2926,19635.0
2022-02-22 12:20:00,75.64,75.75,75.46,75.46,24422.0,70.2741,70.3763,70.1068,70.1068,24422.0
2022-02-22 12:25:00,75.45,75.66,75.39,75.66,28884.0,70.0975,70.2926,70.0418,70.2926,28884.0
2022-02-22 12:30:00,75.67,75.84,75.63,75.8,16320.0,70.3019,70.4599,70.2648,70.4227,16320.0
2022-02-22 12:35:00,75.8,75.9,75.71,75.71,29296.0,70.4227,70.5156,70.3391,70.3391,29296.0
2022-02-22 12:40:00,75.7,75.76,75.6,75.65,20314.0,70.3298,70.3856,70.2369,70.2834,20314.0
2022-02-22 12:45:00,75.64,75.74,75.58,75.6,22469.0,70.2741,70.367,70.2183,70.2369,22469.0
2022-02-22 12:50:00,75.6,75.7,75.58,75.59,24560.0,70.2369,70.3298,70.2183,70.2276,24560.0
2022-02-22 12:55:00,75.59,75.67,75.44,75.47,32018.0,70.2276,70.3019,70.0883,70.1161,32018.0
2022-02-22 13:00:00,75.48,75.52,75.35,75.43,38647.0,70.1254,70.1626,70.0046,70.079,38647.0
2022-02-22 13:05:00,75.44,75.56,75.42,75.49,16627.0,70.0883,70.1997,70.0697,70.1347,16627.0
2022-02-22 13:10:00,75.5,75.64,75.5,75.57,22544.0,70.144,70.2741,70.144,70.209,22544.0
2022-02-22 13:15:00,75.57,75.58,75.36,75.43,25133.0,70.209,70.2183,70.0139,70.079,25133.0
2022-02-22 13:20:00,75.43,75.5,75.43,75.45,16261.0,70.079,70.144,70.079,70.0975,16261.0
2022-02-22 13:25:00,75.46,75.48,75.33,75.36,17641.0,70.1068,70.1254,69.9861,70.0139,17641.0
2022-02-22 13:30:00,75.37,75.4,75.3,75.39,20982.0,70.0232,70.0511,69.9582,70.0418,20982.0
2022-02-22 13:35:00,75.39,75.39,75.15,75.2,28044.0,70.0418,70.0418,69.8188,69.8653,28044.0
2022-02-22 13:40:00,75.21,75.26,75.03,75.04,32142.0,69.8746,69.921,69.7073,69.7166,32142.0
2022-02-22 13:45:00,75.03,75.1,74.97,75.03,24685.0,69.7073,69.7724,69.6516,69.7073,24685.0
2022-02-22 13:50:00,75.02,75.04,74.83,74.87,30558.0,69.6981,69.7166,69.5215,69.5587,30558.0
2022-02-22 13:55:00,74.88,75.1,74.84,75.08,27357.0,69.568,69.7724,69.5308,69.7538,27357.0
2022-02-22 14:00:00,75.08,75.12,74.93,75.04,23264.0,69.7538,69.791,69.6144,69.7166,23264.0
2022-02-22 14:05:00,75.01,75.04,74.87,74.89,22928.0,69.6888,69.7166,69.5587,69.5773,22928.0
2022-02-22 14:10:00,74.89,75.04,74.79,75.02,20763.0,69.5773,69.7166,69.4844,69.6981,20763.0
2022-02-22 14:15:00,75.03,75.15,75.0,75.07,20111.0,69.7073,69.8188,69.6795,69.7445,20111.0
2022-02-22 14:20:00,75.08,75.14,74.92,75.09,30482.0,69.7538,69.8095,69.6051,69.7631,30482.0
2022-02-22 14:25:00,75.1,75.53,75.08,75.4,53350.0,69.7724,70.1719,69.7538,70.0511,53350.0
2022-02-22 14:30:00,75.41,75.52,75.17,75.21,32282.0,70.0604,70.1626,69.8374,69.8746,32282.0
2022-02-22 14:35:00,75.24,75.55,75.24,75.42,29870.0,69.9024,70.1905,69.9024,70.0697,29870.0
2022-02-22 14:40:00,75.5,75.56,75.4,75.44,22002.0,70.144,70.1997,70.0511,70.0883,22002.0
2022-02-22 14:45:00,75.43,75.85,75.38,75.84,26590.0,70.079,70.4692,70.0325,70.4599,26590.0
2022-02-22 14:50:00,75.85,75.91,75.74,75.88,23229.0,70.4692,70.5249,70.367,70.497,23229.0
2022-02-22 14:55:00,75.89,76.04,75.89,75.96,29347.0,70.5063,70.6457,70.5063,70.5714,29347.0
2022-02-22 15:00:00,75.98,76.25,75.95,76.24,28953.0,70.5899,70.8408,70.5621,70.8315,28953.0
2022-02-22 15:05:00,76.24,76.24,75.95,75.95,34990.0,70.8315,70.8315,70.5621,70.5621,34990.0
2022-02-22 15:10:00,75.97,76.1,75.97,76.03,20237.0,70.5807,70.7014,70.5807,70.6364,20237.0
2022-02-22 15:15:00,76.06,76.13,75.84,75.92,30409.0,70.6643,70.7293,70.4599,70.5342,30409.0
2022-02-22 15:20:00,75.91,75.99,75.78,75.81,32261.0,70.5249,70.5992,70.4041,70.432,32261.0
2022-02-22 15:25:00,75.81,76.07,75.81,75.95,33404.0,70.432,70.6736,70.432,70.5621,33404.0
2022-02-22 15:30:00,75.94,76.04,75.82,76.04,39097.0,70.5528,70.6457,70.4413,70.6457,39097.0
2022-02-22 15:35:00,76.01,76.15,75.94,76.13,47833.0,70.6178,70.7479,70.5528,70.7293,47833.0
2022-02-22 15:40:00,76.14,76.16,75.92,75.93,40417.0,70.7386,70.7572,70.5342,70.5435,40417.0
2022-02-22 15:45:00,75.93,75.93,75.71,75.74,65501.0,70.5435,70.5435,70.3391,70.367,65501.0
2022-02-22 15:50:00,75.7,75.71,75.43,75.52,131710.0,70.3298,70.3391,70.079,70.1626,131710.0
2022-02-22 15:55:00,75.51,75.69,75.48,75.63,207103.0,70.1533,70.3205,70.1254,70.2648,207103.0
2022-02-23 09:30:00,76.27,76.27,75.64,76.17,146245.0,70.8594,70.8594,70.2741,70.7665,146245.0
2022-02-23 09:35:00,76.22,76.56,76.06,76.4,73007.0,70.8129,71.1288,70.6643,70.9802,73007.0
2022-02-23 09:40:00,76.38,76.79,76.25,76.63,78483.0,70.9616,71.3425,70.8408,71.1938,78483.0
2022-02-23 09:45:00,76.64,76.84,76.58,76.7,81581.0,71.2031,71.3889,71.1474,71.2589,81581.0
2022-02-23 09:50:00,76.68,76.93,76.42,76.42,62570.0,71.2403,71.4726,70.9987,70.9987,62570.0
2022-02-23 09:55:00,76.45,76.55,76.37,76.41,32054.0,71.0266,71.1195,70.9523,70.9894,32054.0
2022-02-23 10:00:00,76.4,76.71,76.32,76.66,70621.0,70.9802,71.2682,70.9058,71.2217,70621.0
2022-02-23 10:05:00,76.66,76.66,76.3,76.31,34731.0,71.2217,71.2217,70.8872,70.8965,34731.0
2022-02-23 10:10:00,76.28,76.36,76.13,76.23,40464.0,70.8687,70.943,70.7293,70.8222,40464.0
2022-02-23 10:15:00,76.23,76.3,76.07,76.11,34326.0,70.8222,70.8872,70.6736,70.7107,34326.0
2022-02-23 10:20:00,76.08,76.32,75.89,75.95,28385.0,70.6829,70.9058,70.5063,70.5621,28385.0
2022-02-23 10:25:00,75.95,76.05,75.84,75.87,19797.0,70.5621,70.655,70.4599,70.4878,19797.0
2022-02-23 10:30:00,75.86,75.86,75.65,75.84,45594.0,70.4785,70.4785,70.2834,70.4599,45594.0
2022-02-23 10:35:00,75.85,76.22,75.82,76.19,35347.0,70.4692,70.8129,70.4413,70.7851,35347.0
2022-02-23 10:40:00,76.17,76.26,76.0,76.05,38174.0,70.7665,70.8501,70.6085,70.655,38174.0
2022-02-23 10:45:00,76.04,76.18,75.99,76.1,33956.0,70.6457,70.7758,70.5992,70.7014,33956.0
2022-02-23 10:50:00,76.09,76.2,75.99,76.0,37039.0,70.6921,70.7943,70.5992,70.6085,37039.0
2022-02-23 10:55:00,75.98,76.15,75.89,76.03,40290.0,70.5899,70.7479,70.5063,70.6364,40290.0
2022-02-23 11:00:00,76.02,76.11,75.87,76.07,27068.0,70.6271,70.7107,70.4878,70.6736,27068.0
2022-02-23 11:05:00,76.0,76.0,75.79,75.87,26478.0,70.6085,70.6085,70.4134,70.4878,26478.0
2022-02-23 11:10:00,75.87,75.93,75.75,75.92,15525.0,70.4878,70.5435,70.3763,70.5342,15525.0
2022-02-23 11:15:00,75.89,75.89,75.61,75.73,21099.0,70.5063,70.5063,70.2462,70.3577,21099.0
2022-02-23 11:20:00,75.72,75.83,75.66,75.81,48132.0,70.3484,70.4506,70.2926,70.432,48132.0
2022-02-23 11:25:00,75.82,75.95,75.68,75.68,28851.0,70.4413,70.5621,70.3112,70.3112,28851.0
2022-02-23 11:30:00,75.7,75.86,75.67,75.75,18671.0,70.3298,70.4785,70.3019,70.3763,18671.0
2022-02-23 11:35:00,75.74,75.92,75.72,75.79,54590.0,70.367,70.5342,70.3484,70.4134,54590.0
2022-02-23 11:40:00,75.8,75.92,75.78,75.78,42146.0,70.4227,70.5342,70.4041,70.4041,42146.0
2022-02-23 11:45:00,75.78,75.88,75.68,75.83,34775.0,70.4041,70.497,70.3112,70.4506,34775.0
2022-02-23 11:50:00,75.87,75.9,75.74,75.83,14873.0,70.4878,70.5156,70.367,70.4506,14873.0
2022-02-23 11:55:00,75.84,75.9,75.83,75.88,15305.0,70.4599,70.5156,70.4506,70.497,15305.0
2022-02-23 12:00:00,75.9,75.91,75.68,75.89,29872.0,70.5156,70.5249,70.3112,70.5063,29872.0
2022-02-23 12:05:00,75.9,76.13,75.87,76.13,25094.0,70.5156,70.7293,70.4878,70.7293,25094.0
2022-02-23 12:10:00,76.14,76.17,76.03,76.12,25639.0,70.7386,70.7665,70.6364,70.72,25639.0
2022-02-23 12:15:00,76.11,76.39,76.1,76.39,29210.0,70.7107,70.9709,70.7014,70.9709,29210.0
2022-02-23 12:20:00,76.37,76.46,76.36,76.43,34911.0,70.9523,71.0359,70.943,71.008,34911.0
2022-02-23 12:25:00,76.43,76.55,76.38,76.52,20547.0,71.008,71.1195,70.9616,71.0916,20547.0
2022-02-23 12:30:00,76.56,76.59,76.5,76.55,18336.0,71.1288,71.1567,71.0731,71.1195,18336.0
2022-02-23 12:35:00,76.56,76.56,76.42,76.46,22578.0,71.1288,71.1288,70.9987,71.0359,22578.0
2022-02-23 12:40:00,76.46,76.49,76.34,76.38,18411.0,71.0359,71.0638,70.9244,70.9616,18411.0
2022-02-23 12:45:00,76.38,76.39,76.23,76.25,24775.0,70.9616,70.9709,70.8222,70.8408,24775.0
2022-02-23 12:50:00,76.29,76.32,76.17,76.22,15997.0,70.878,70.9058,70.7665,70.8129,15997.0
2022-02-23 12:55:00,76.22,76.28,76.11,76.19,27591.0,70.8129,70.8687,70.7107,70.7851,27591.0
2022-02-23 13:00:00,76.18,76.18,76.08,76.08,16227.0,70.7758,70.7758,70.6829,70.6829,16227.0
2022-02-23 13:05:00,76.08,76.12,76.05,76.1,19196.0,70.6829,70.72,70.655,70.7014,19196.0
2022-02-23 13:10:00,76.11,76.13,75.93,76.0,38157.0,70.7107,70.7293,70.5435,70.6085,38157.0
2022-02-23 13:15:00,75.97,76.02,75.91,75.95,27341.0,70.5807,70.6271,70.5249,70.5621,27341.0
2022-02-23 13:20:00,75.97,75.97,75.81,75.86,17144.0,70.5807,70.5807,70.432,70.4785,17144.0
2022-02-23 13:25:00,75.9,75.94,75.68,75.7,18220.0,70.5156,70.5528,70.3112,70.3298,18220.0
2022-02-23 13:30:00,75.7,75.73,75.61,75.67,24629.0,70.3298,70.3577,70.2462,70.3019,24629.0
2022-02-23 13:35:00,75.68,75.8,75.56,75.8,38180.0,70.3112,70.4227,70.1997,70.4227,38180.0
2022-02-23 13:40:00,75.8,75.93,75.77,75.93,19108.0,70.4227,70.5435,70.3948,70.5435,19108.0
2022-02-23 13:45:00,75.93,76.06,75.87,75.98,31563.0,70.5435,70.6643,70.4878,70.5899,31563.0
2022-02-23 13:50:00,75.98,76.0,75.85,75.87,24170.0,70.5899,70.6085,70.4692,70.4878,24170.0
2022-02-23 13:55:00,75.88,75.97,75.85,75.91,35481.0,70.497,70.5807,70.4692,70.5249,35481.0
2022-02-23 14:00:00,75.9,75.94,75.67,75.73,40518.0,70.5156,70.5528,70.3019,70.3577,40518.0
2022-02-23 14:05:00,75.75,75.8,75.69,75.8,34337.0,70.3763,70.4227,70.3205,70.4227,34337.0
2022-02-23 14:10:00,75.81,75.85,75.7,75.75,23112.0,70.432,70.4692,70.3298,70.3763,23112.0
2022-02-23 14:15:00,75.75,75.97,75.7,75.94,22994.0,70.3763,70.5807,70.3298,70.5528,22994.0
2022-02-23 14:20:00,75.94,76.0,75.82,75.84,46006.0,70.5528,70.6085,70.4413,70.4599,46006.0
2022-02-23 14:25:00,75.86,75.86,75.72,75.72,14786.0,70.4785,70.4785,70.3484,70.3484,14786.0
2022-02-23 14:30:00,75.75,75.8,75.67,75.72,27159.0,70.3763,70.4227,70.3019,70.3484,27159.0
2022-02-23 14:35:00,75.76,75.82,75.72,75.77,37142.0,70.3856,70.4413,70.3484,70.3948,37142.0
2022-02-23 14:40:00,75.73,75.73,75.47,75.58,44338.0,70.3577,70.3577,70.1161,70.2183,44338.0
2022-02-23 14:45:00,75.55,75.74,75.55,75.64,37812.0,70.1905,70.367,70.1905,70.2741,37812.0
2022-02-23 14:50:00,75.64,75.79,75.6,75.64,43634.0,70.2741,70.4134,70.2369,70.2741,43634.0
2022-02-23 14:55:00,75.66,75.81,75.63,75.71,27390.0,70.2926,70.432,70.2648,70.3391,27390.0
2022-02-23 15:00:00,75.72,75.75,75.6,75.64,34251.0,70.3484,70.3763,70.2369,70.2741,34251.0
2022-02-23 15:05:00,75.64,75.83,75.63,75.77,45373.0,70.2741,70.4506,70.2648,70.3948,45373.0
2022-02-23 15:10:00,75.78,75.87,75.76,75.87,31583.0,70.4041,70.4878,70.3856,70.4878,31583.0
2022-02-23 15:15:00,75.86,75.96,75.8,75.88,43559.0,70.4785,70.5714,70.4227,70.497,43559.0
2022-02-23 15:20:00,75.89,75.98,75.85,75.94,47277.0,70.5063,70.5899,70.4692,70.5528,47277.0
2022-02-23 15:25:00,75.95,76.01,75.86,75.99,35252.0,70.5621,70.6178,70.4785,70.5992,35252.0
2022-02-23 15:30:00,75.95,76.03,75.75,75.83,60357.0,70.5621,70.6364,70.3763,70.4506,60357.0
2022-02-23 15:35:00,75.83,75.89,75.7,75.7,37867.0,70.4506,70.5063,70.3298,70.3298,37867.0
2022-02-23 15:40:00,75.7,75.78,75.66,75.69,41832.0,70.3298,70.4041,70.2926,70.3205,41832.0
2022-02-23 15:45:00,75.68,75.75,75.59,75.62,71556.0,70.3112,70.3763,70.2276,70.2555,71556.0
2022-02-23 15:50:00,75.61,75.72,75.52,75.54,94019.0,70.2462,70.3484,70.1626,70.1812,94019.0
2022-02-23 15:55:00,75.55,75.74,75.55,75.74,189982.0,70.1905,70.367,70.1905,70.367,189982.0
2022-02-24 09:30:00,76.06,76.41,75.34,75.55,250505.0,70.6643,70.9894,69.9954,70.1905,250505.0
2022-02-24 09:35:00,75.57,75.58,74.95,75.16,95886.0,70.209,70.2183,69.633,69.8281,95886.0
2022-02-24 09:40:00,75.12,75.51,74.9,75.02,112760.0,69.791,70.1533,69.5866,69.6981,112760.0
2022-02-24 09:45:00,75.01,75.14,74.64,74.76,88024.0,69.6888,69.8095,69.345,69.4565,88024.0
2022-02-24 09:50:00,74.74,75.2,74.67,74.84,78855.0,69.4379,69.8653,69.3729,69.5308,78855.0
2022-02-24 09:55:00,74.83,75.08,74.62,75.06,61486.0,69.5215,69.7538,69.3264,69.7352,61486.0
2022-02-24 10:00:00,75.04,75.05,74.43,74.52,76235.0,69.7166,69.7259,69.1499,69.2335,76235.0
2022-02-24 10:05:00,74.54,74.78,74.36,74.53,78847.0,69.2521,69.4751,69.0849,69.2428,78847.0
2022-02-24 10:10:00,74.55,75.15,74.5,75.14,62447.0,69.2614,69.8188,69.2149,69.8095,62447.0
2022-02-24 10:15:00,75.12,75.3,75.01,75.23,50736.0,69.791,69.9582,69.6888,69.8932,50736.0
2022-02-24 10:20:00,75.23,75.36,74.94,75.07,84342.0,69.8932,70.0139,69.6237,69.7445,84342.0
2022-02-24 10:25:00,75.07,75.13,74.84,74.95,48274.0,69.7445,69.8002,69.5308,69.633,48274.0
2022-02-24 10:30:00,74.95,75.01,74.7,74.78,74351.0,69.633,69.6888,69.4008,69.4751,74351.0
2022-02-24 10:35:00,74.79,75.12,74.46,75.08,70371.0,69.4844,69.791,69.1778,69.7538,70371.0
2022-02-24 10:40:00,75.05,75.05,74.77,74.91,28447.0,69.7259,69.7259,69.4658,69.5959,28447.0
2022-02-24 10:45:00,74.93,74.98,74.64,74.66,49816.0,69.6144,69.6609,69.345,69.3636,49816.0
2022-02-24 10:50:00,74.64,74.74,74.56,74.61,60662.0,69.345,69.4379,69.2707,69.3171,60662.0
2022-02-24 10:55:00,74.61,74.65,74.32,74.39,58909.0,69.3171,69.3543,69.0477,69.1127,58909.0
2022-02-24 11:00:00,74.37,74.72,74.26,74.52,123592.0,69.0942,69.4193,68.992,69.2335,123592.0
2022-02-24 11:05:00,74.5,75.07,74.49,75.01,55820.0,69.2149,69.7445,69.2056,69.6888,55820.0
2022-02-24 11:10:00,75.01,75.01,74.84,74.86,40386.0,69.6888,69.6888,69.5308,69.5494,40386.0
2022-02-24 11:15:00,74.86,75.01,74.73,74.8,65647.0,69.5494,69.6888,69.4286,69.4937,65647.0
2022-02-24 11:20:00,74.79,74.89,74.66,74.76,38505.0,69.4844,69.5773,69.3636,69.4565,38505.0
2022-02-24 11:25:00,74.78,74.8,74.42,74.47,61470.0,69.4751,69.4937,69.1406,69.1871,61470.0
2022-02-24 11:30:00,74.46,74.57,74.23,74.47,87255.0,69.1778,69.28,68.9641,69.1871,87255.0
2022-02-24 11:35:00,74.47,74.49,74.22,74.38,52789.0,69.1871,69.2056,68.9548,69.1035,52789.0
2022-02-24 11:40:00,74.38,74.45,74.3,74.34,51069.0,69.1035,69.1685,69.0291,69.0663,51069.0
2022-02-24 11:45:00,74.35,74.38,73.97,74.06,93530.0,69.0756,69.1035,68.7225,68.8062,93530.0
2022-02-24 11:50:00,74.07,74.07,73.85,74.03,38611.0,68.8154,68.8154,68.6111,68.7783,38611.0
2022-02-24 11:55:00,74.03,74.08,73.89,73.98,34577.0,68.7783,68.8247,68.6482,68.7318,34577.0
2022-02-24 12:00:00,73.98,73.98,73.75,73.85,37421.0,68.7318,68.7318,68.5181,68.6111,37421.0
2022-02-24 12:05:00,73.84,73.84,73.56,73.63,48997.0,68.6018,68.6018,68.3416,68.4067,48997.0
2022-02-24 12:10:00,73.67,73.78,73.56,73.64,33178.0,68.4438,68.546,68.3416,68.4159,33178.0
2022-02-24 12:15:00,73.63,73.68,73.48,73.56,30295.0,68.4067,68.4531,68.2673,68.3416,30295.0
2022-02-24 12:20:00,73.6,73.67,73.45,73.57,34830.0,68.3788,68.4438,68.2394,68.3509,34830.0
2022-02-24 12:25:00,73.57,73.69,73.54,73.62,43325.0,68.3509,68.4624,68.323,68.3974,43325.0
2022-02-24 12:30:00,73.64,73.68,73.26,73.28,35715.0,68.4159,68.4531,68.0629,68.0815,35715.0
2022-02-24 12:35:00,73.26,73.66,73.25,73.57,38115.0,68.0629,68.4345,68.0536,68.3509,38115.0
2022-02-24 12:40:00,73.55,73.72,73.5,73.72,40213.0,68.3323,68.4903,68.2859,68.4903,40213.0
2022-02-24 12:45:00,73.72,73.74,73.6,73.65,26453.0,68.4903,68.5089,68.3788,68.4252,26453.0
2022-02-24 12:50:00,73.66,73.72,73.54,73.56,43786.0,68.4345,68.4903,68.323,68.3416,43786.0
2022-02-24 12:55:00,73.56,73.65,73.48,73.56,45791.0,68.3416,68.4252,68.2673,68.3416,45791.0
2022-02-24 13:00:00,73.56,73.64,73.2,73.28,29885.0,68.3416,68.4159,68.0072,68.0815,29885.0
2022-02-24 13:05:00,73.29,73.46,73.18,73.31,29946.0,68.0908,68.2487,67.9886,68.1094,29946.0
2022-02-24 13:10:00,73.32,73.36,73.12,73.3,49058.0,68.1186,68.1558,67.9328,68.1001,49058.0
2022-02-24 13:15:00,73.33,73.5,73.27,73.44,26951.0,68.1279,68.2859,68.0722,68.2301,26951.0
2022-02-24 13:20:00,73.41,73.41,73.22,73.26,22972.0,68.2023,68.2023,68.0257,68.0629,22972.0
2022-02-24 13:25:00,73.27,73.32,73.15,73.15,26841.0,68.0722,68.1186,67.9607,67.9607,26841.0
2022-02-24 13:30:00,73.14,73.24,73.02,73.05,30852.0,67.9514,68.0443,67.8399,67.8678,30852.0
2022-02-24 13:35:00,73.05,73.31,73.02,73.29,26762.0,67.8678,68.1094,67.8399,68.0908,26762.0
2022-02-24 13:40:00,73.34,73.43,73.19,73.31,33506.0,68.1372,68.2208,67.9979,68.1094,33506.0
2022-02-24 13:45:00,73.29,73.74,73.21,73.72,62182.0,68.0908,68.5089,68.0165,68.4903,62182.0
2022-02-24 13:50:00,73.74,73.77,73.46,73.57,36718.0,68.5089,68.5367,68.2487,68.3509,36718.0
2022-02-24 13:55:00,73.57,73.69,73.42,73.53,41745.0,68.3509,68.4624,68.2116,68.3138,41745.0
2022-02-24 14:00:00,73.56,73.58,73.26,73.37,33021.0,68.3416,68.3602,68.0629,68.1651,33021.0
2022-02-24 14:05:00,73.38,73.38,72.86,72.87,47339.0,68.1744,68.1744,67.6913,67.7006,47339.0
2022-02-24 14:10:00,72.87,73.06,72.8,72.95,38965.0,67.7006,67.8771,67.6355,67.7749,38965.0
2022-02-24 14:15:00,72.95,73.1,72.75,73.04,30426.0,67.7749,67.9143,67.5891,67.8585,30426.0
2022-02-24 14:20:00,73.04,73.11,72.94,72.99,36916.0,67.8585,67.9235,67.7656,67.8121,36916.0
2022-02-24 14:25:00,73.0,73.12,72.96,73.07,31711.0,67.8214,67.9328,67.7842,67.8864,31711.0
2022-02-24 14:30:00,73.07,73.22,73.02,73.14,40920.0,67.8864,68.0257,67.8399,67.9514,40920.0
2022-02-24 14:35:00,73.15,73.41,73.15,73.33,39552.0,67.9607,68.2023,67.9607,68.1279,39552.0
2022-02-24 14:40:00,73.34,73.44,73.23,73.26,47981.0,68.1372,68.2301,68.035,68.0629,47981.0
2022-02-24 14:45:00,73.27,73.53,73.25,73.5,63995.0,68.0722,68.3138,68.0536,68.2859,63995.0
2022-02-24 14:50:00,73.5,73.57,73.43,73.55,66674.0,68.2859,68.3509,68.2208,68.3323,66674.0
2022-02-24 14:55:00,73.55,73.62,73.42,73.55,62288.0,68.3323,68.3974,68.2116,68.3323,62288.0
2022-02-24 15:00:00,73.55,73.75,73.52,73.73,37624.0,68.3323,68.5181,68.3045,68.4996,37624.0
2022-02-24 15:05:00,73.72,73.76,73.58,73.67,35262.0,68.4903,68.5274,68.3602,68.4438,35262.0
2022-02-24 15:10:00,73.66,73.73,73.61,73.69,28885.0,68.4345,68.4996,68.3881,68.4624,28885.0
2022-02-24 15:15:00,73.69,73.8,73.6,73.75,47113.0,68.4624,68.5646,68.3788,68.5181,47113.0
2022-02-24 15:20:00,73.75,73.82,73.63,73.77,38011.0,68.5181,68.5832,68.4067,68.5367,38011.0
2022-02-24 15:25:00,73.76,73.81,73.58,73.66,51080.0,68.5274,68.5739,68.3602,68.4345,51080.0
2022-02-24 15:30:00,73.68,73.86,73.55,73.86,54056.0,68.4531,68.6203,68.3323,68.6203,54056.0
2022-02-24 15:35:00,73.86,73.97,73.79,73.95,79895.0,68.6203,68.7225,68.5553,68.704,79895.0
2022-02-24 15:40:00,73.96,74.05,73.9,73.91,103233.0,68.7132,68.7969,68.6575,68.6668,103233.0
2022-02-24 15:45:00,73.91,74.16,73.89,74.05,155021.0,68.6668,68.8991,68.6482,68.7969,155021.0
2022-02-24 15:50:00,74.06,74.51,74.04,74.42,184048.0,68.8062,69.2242,68.7876,69.1406,184048.0
2022-02-24 15:55:00,74.41,74.53,74.29,74.48,410453.0,69.1313,69.2428,69.0198,69.1964,410453.0
2022-02-25 09:30:00,75.22,75.91,74.96,75.78,185197.0,69.8839,70.5249,69.6423,70.4041,185197.0
2022-02-25 09:35:00,75.78,76.19,75.63,76.07,70933.0,70.4041,70.7851,70.2648,70.6736,70933.0
2022-02-25 09:40:00,76.01,76.21,75.86,76.15,80412.0,70.6178,70.8036,70.4785,70.7479,80412.0
2022-02-25 09:45:00,76.21,76.55,76.16,76.46,70626.0,70.8036,71.1195,70.7572,71.0359,70626.0
2022-02-25 09:50:00,76.43,76.48,76.13,76.22,46855.0,71.008,71.0545,70.7293,70.8129,46855.0
2022-02-25 09:55:00,76.21,76.25,75.8,75.87,40508.0,70.8036,70.8408,70.4227,70.4878,40508.0
2022-02-25 10:00:00,75.83,75.86,75.51,75.57,61769.0,70.4506,70.4785,70.1533,70.209,61769.0
2022-02-25 10:05:00,75.58,75.93,75.48,75.81,61168.0,70.2183,70.5435,70.1254,70.432,61168.0
2022-02-25 10:10:00,75.83,76.2,75.78,76.2,37638.0,70.4506,70.7943,70.4041,70.7943,37638.0
2022-02-25 10:15:00,76.2,76.45,76.09,76.45,28717.0,70.7943,71.0266,70.6921,71.0266,28717.0
2022-02-25 10:20:00,76.44,76.51,76.18,76.18,38145.0,71.0173,71.0823,70.7758,70.7758,38145.0
2022-02-25 10:25:00,76.18,76.33,76.1,76.23,27537.0,70.7758,70.9151,70.7014,70.8222,27537.0
2022-02-25 10:30:00,76.22,76.22,75.91,75.95,37006.0,70.8129,70.8129,70.5249,70.5621,37006.0
2022-02-25 10:35:00,75.92,75.97,75.67,75.78,23424.0,70.5342,70.5807,70.3019,70.4041,23424.0
2022-02-25 10:40:00,75.81,75.92,75.62,75.71,34986.0,70.432,70.5342,70.2555,70.3391,34986.0
2022-02-25 10:45:00,75.72,75.93,75.66,75.87,45890.0,70.3484,70.5435,70.2926,70.4878,45890.0
2022-02-25 10:50:00,75.89,76.03,75.83,76.03,42052.0,70.5063,70.6364,70.4506,70.6364,42052.0
2022-02-25 10:55:00,76.02,76.02,75.81,75.92,38755.0,70.6271,70.6271,70.432,70.5342,38755.0
2022-02-25 11:00:00,75.95,76.21,75.85,76.21,28714.0,70.5621,70.8036,70.4692,70.8036,28714.0
2022-02-25 11:05:00,76.2,76.26,76.12,76.19,45324.0,70.7943,70.8501,70.72,70.7851,45324.0
2022-02-25 11:10:00,76.18,76.37,76.17,76.36,40037.0,70.7758,70.9523,70.7665,70.943,40037.0
2022-02-25 11:15:00,76.35,76.5,76.32,76.45,35098.0,70.9337,71.0731,70.9058,71.0266,35098.0
2022-02-25 11:20:00,76.46,76.57,76.42,76.47,24874.0,71.0359,71.1381,70.9987,71.0452,24874.0
2022-02-25 11:25:00,76.46,76.48,76.33,76.48,33396.0,71.0359,71.0545,70.9151,71.0545,33396.0
2022-02-25 11:30:00,76.48,76.48,76.15,76.15,45226.0,71.0545,71.0545,70.7479,70.7479,45226.0
2022-02-25 11:35:00,76.16,76.2,76.06,76.11,30559.0,70.7572,70.7943,70.6643,70.7107,30559.0
2022-02-25 11:40:00,76.14,76.25,76.07,76.24,30079.0,70.7386,70.8408,70.6736,70.8315,30079.0
2022-02-25 11:45:00,76.25,76.3,76.18,76.2,29615.0,70.8408,70.8872,70.7758,70.7943,29615.0
2022-02-25 11:50:00,76.21,76.27,76.18,76.27,27285.0,70.8036,70.8594,70.7758,70.8594,27285.0
2022-02-25 11:55:00,76.26,76.38,76.23,76.3,32864.0,70.8501,70.9616,70.8222,70.8872,32864.0
2022-02-25 12:00:00,76.32,76.4,76.28,76.34,20168.0,70.9058,70.9802,70.8687,70.9244,20168.0
2022-02-25 12:05:00,76.34,76.34,76.19,76.19,18511.0,70.9244,70.9244,70.7851,70.7851,18511.0
2022-02-25 12:10:00,76.19,76.31,76.19,76.23,17502.0,70.7851,70.8965,70.7851,70.8222,17502.0
2022-02-25 12:15:00,76.23,76.35,76.17,76.34,23093.0,70.8222,70.9337,70.7665,70.9244,23093.0
2022-02-25 12:20:00,76.35,76.38,76.29,76.33,16206.0,70.9337,70.9616,70.878,70.9151,16206.0
2022-02-25 12:25:00,76.34,76.35,76.21,76.29,19899.0,70.9244,70.9337,70.8036,70.878,19899.0
2022-02-25 12:30:00,76.3,76.33,76.23,76.26,24049.0,70.8872,70.9151,70.8222,70.8501,24049.0
2022-02-25 12:35:00,76.25,76.31,76.18,76.3,16094.0,70.8408,70.8965,70.7758,70.8872,16094.0
2022-02-25 12:40:00,76.31,76.6,76.3,76.57,34178.0,70.8965,71.166,70.8872,71.1381,34178.0
2022-02-25 12:45:00,76.59,76.69,76.54,76.68,19013.0,71.1567,71.2496,71.1102,71.2403,19013.0
2022-02-25 12:50:00,76.65,76.77,76.65,76.73,26555.0,71.2124,71.3239,71.2124,71.2867,26555.0
2022-02-25 12:55:00,76.75,76.76,76.53,76.55,39747.0,71.3053,71.3146,71.1009,71.1195,39747.0
2022-02-25 13:00:00,76.56,76.64,76.45,76.51,20042.0,71.1288,71.2031,71.0266,71.0823,20042.0
2022-02-25 13:05:00,76.5,76.6,76.46,76.59,14385.0,71.0731,71.166,71.0359,71.1567,14385.0
2022-02-25 13:10:00,76.6,76.65,76.53,76.64,28834.0,71.166,71.2124,71.1009,71.2031,28834.0
2022-02-25 13:15:00,76.65,76.8,76.63,76.79,27783.0,71.2124,71.3518,71.1938,71.3425,27783.0
2022-02-25 13:20:00,76.79,76.8,76.69,76.76,28509.0,71.3425,71.3518,71.2496,71.3146,28509.0
2022-02-25 13:25:00,76.76,76.96,76.75,76.82,122003.0,71.3146,71.5004,71.3053,71.3704,122003.0
2022-02-25 13:30:00,76.82,76.82,76.65,76.69,45410.0,71.3704,71.3704,71.2124,71.2496,45410.0
2022-02-25 13:35:00,76.68,76.7,76.56,76.58,45165.0,71.2403,71.2589,71.1288,71.1474,45165.0
2022-02-25 13:40:00,76.59,76.85,76.59,76.85,33635.0,71.1567,71.3982,71.1567,71.3982,33635.0
2022-02-25 13:45:00,76.86,77.03,76.84,76.98,43861.0,71.4075,71.5655,71.3889,71.519,43861.0
2022-02-25 13:50:00,76.97,76.97,76.75,76.76,46069.0,71.5097,71.5097,71.3053,71.3146,46069.0
2022-02-25 13:55:00,76.76,76.77,76.53,76.54,48544.0,71.3146,71.3239,71.1009,71.1102,48544.0
2022-02-25 14:00:00,76.53,76.6,76.47,76.58,29254.0,71.1009,71.166,71.0452,71.1474,29254.0
2022-02-25 14:05:00,76.58,76.68,76.55,76.66,25664.0,71.1474,71.2403,71.1195,71.2217,25664.0
2022-02-25 14:10:00,76.67,76.68,76.56,76.63,34141.0,71.231,71.2403,71.1288,71.1938,34141.0
2022-02-25 14:15:00,76.64,76.67,76.59,76.6,51137.0,71.2031,71.231,71.1567,71.166,51137.0
2022-02-25 14:20:00,76.59,76.65,76.55,76.63,95268.0,71.1567,71.2124,71.1195,71.1938,95268.0
2022-02-25 14:25:00,76.63,76.75,76.57,76.7,49541.0,71.1938,71.3053,71.1381,71.2589,49541.0
2022-02-25 14:30:00,76.7,76.76,76.52,76.57,30025.0,71.2589,71.3146,71.0916,71.1381,30025.0
2022-02-25 14:35:00,76.57,76.65,76.39,76.45,34680.0,71.1381,71.2124,70.9709,71.0266,34680.0
2022-02-25 14:40:00,76.43,76.53,76.34,76.51,33123.0,71.008,71.1009,70.9244,71.0823,33123.0
2022-02-25 14:45:00,76.49,76.6,76.47,76.49,32035.0,71.0638,71.166,71.0452,71.0638,32035.0
2022-02-25 14:50:00,76.47,76.5,76.28,76.33,34081.0,71.0452,71.0731,70.8687,70.9151,34081.0
2022-02-25 14:55:00,76.35,76.41,76.3,76.33,46918.0,70.9337,70.9894,70.8872,70.9151,46918.0
2022-02-25 15:00:00,76.34,76.34,76.13,76.18,68067.0,70.9244,70.9244,70.7293,70.7758,68067.0
2022-02-25 15:05:00,76.19,76.36,76.19,76.34,39909.0,70.7851,70.943,70.7851,70.9244,39909.0
2022-02-25 15:10:00,76.34,76.38,76.24,76.38,54738.0,70.9244,70.9616,70.8315,70.9616,54738.0
2022-02-25 15:15:00,76.37,76.44,76.35,76.42,23459.0,70.9523,71.0173,70.9337,70.9987,23459.0
2022-02-25 15:20:00,76.43,76.45,76.34,76.4,30697.0,71.008,71.0266,70.9244,70.9802,30697.0
2022-02-25 15:25:00,76.39,76.46,76.3,76.31,55094.0,70.9709,71.0359,70.8872,70.8965,55094.0
2022-02-25 15:30:00,76.31,76.44,76.3,76.32,53076.0,70.8965,71.0173,70.8872,70.9058,53076.0
2022-02-25 15:35:00,76.3,76.33,76.21,76.3,58944.0,70.8872,70.9151,70.8036,70.8872,58944.0
2022-02-25 15:40:00,76.3,76.5,76.29,76.4,95078.0,70.8872,71.0731,70.878,70.9802,95078.0
2022-02-25 15:45:00,76.4,76.47,76.29,76.34,72381.0,70.9802,71.0452,70.878,70.9244,72381.0
2022-02-25 15:50:00,76.37,76.49,76.34,76.34,158494.0,70.9523,71.0638,70.9244,70.9244,158494.0
2022-02-25 15:55:00,76.36,76.56,76.33,76.55,226218.0,70.943,71.1288,70.9151,71.1195,226218.0
2022-02-28 09:30:00,75.94,76.29,75.41,75.76,238244.0,70.5528,70.878,70.0604,70.3856,238244.0
2022-02-28 09:35:00,75.71,76.94,75.67,76.9,92472.0,70.3391,71.4818,70.3019,71.4447,92472.0
2022-02-28 09:40:00,76.88,76.88,76.3,76.43,111735.0,71.4261,71.4261,70.8872,71.008,111735.0
2022-02-28 09:45:00,76.45,76.64,76.39,76.58,62005.0,71.0266,71.2031,70.9709,71.1474,62005.0
2022-02-28 09:50:00,76.59,76.91,76.59,76.73,74802.0,71.1567,71.454,71.1567,71.2867,74802.0
2022-02-28 09:55:00,76.68,76.97,76.57,76.79,60322.0,71.2403,71.5097,71.1381,71.3425,60322.0
2022-02-28 10:00:00,76.83,77.03,76.74,77.0,45103.0,71.3796,71.5655,71.296,71.5376,45103.0
2022-02-28 10:05:00,77.02,77.1,76.89,77.02,66952.0,71.5562,71.6305,71.4354,71.5562,66952.0
2022-02-28 10:10:00,77.04,77.24,76.99,77.17,60475.0,71.5748,71.7606,71.5283,71.6955,60475.0
2022-02-28 10:15:00,77.17,77.31,77.07,77.13,56725.0,71.6955,71.8256,71.6026,71.6584,56725.0
2022-02-28 10:20:00,77.12,77.33,77.05,77.28,46057.0,71.6491,71.8442,71.584,71.7977,46057.0
2022-02-28 10:25:00,77.29,77.36,77.14,77.29,35566.0,71.807,71.8721,71.6677,71.807,35566.0
2022-02-28 10:30:00,77.28,77.38,77.19,77.19,55977.0,71.7977,71.8906,71.7141,71.7141,55977.0
2022-02-28 10:35:00,77.17,77.37,77.15,77.3,37364.0,71.6955,71.8813,71.6769,71.8163,37364.0
2022-02-28 10:40:00,77.28,77.42,77.22,77.31,27014.0,71.7977,71.9278,71.742,71.8256,27014.0
2022-02-28 10:45:00,77.31,77.34,77.23,77.28,35430.0,71.8256,71.8535,71.7513,71.7977,35430.0
2022-02-28 10:50:00,77.28,77.46,77.26,77.41,46020.0,71.7977,71.965,71.7791,71.9185,46020.0
2022-02-28 10:55:00,77.43,77.52,77.4,77.52,49752.0,71.9371,72.0207,71.9092,72.0207,49752.0
2022-02-28 11:00:00,77.52,77.61,77.49,77.52,44934.0,72.0207,72.1043,71.9928,72.0207,44934.0
2022-02-28 11:05:00,77.51,77.55,77.4,77.42,35610.0,72.0114,72.0486,71.9092,71.9278,35610.0
2022-02-28 11:10:00,77.41,77.44,77.21,77.33,55068.0,71.9185,71.9464,71.7327,71.8442,55068.0
2022-02-28 11:15:00,77.35,77.41,77.17,77.21,37175.0,71.8628,71.9185,71.6955,71.7327,37175.0
2022-02-28 11:20:00,77.21,77.36,77.17,77.34,20901.0,71.7327,71.8721,71.6955,71.8535,20901.0
2022-02-28 11:25:00,77.36,77.45,77.17,77.43,51743.0,71.8721,71.9557,71.6955,71.9371,51743.0
2022-02-28 11:30:00,77.45,77.58,77.38,77.42,40010.0,71.9557,72.0764,71.8906,71.9278,40010.0
2022-02-28 11:35:00,77.42,77.48,77.37,77.4,35044.0,71.9278,71.9835,71.8813,71.9092,35044.0
2022-02-28 11:40:00,77.43,77.68,77.39,77.68,48677.0,71.9371,72.1693,71.8999,72.1693,48677.0
2022-02-28 11:45:00,77.67,77.68,77.46,77.5,52771.0,72.1601,72.1693,71.965,72.0021,52771.0
2022-02-28 11:50:00,77.5,77.52,77.42,77.48,30127.0,72.0021,72.0207,71.9278,71.9835,30127.0
2022-02-28 11:55:00,77.49,77.64,77.49,77.59,39348.0,71.9928,72.1322,71.9928,72.0857,39348.0
2022-02-28 12:00:00,77.58,77.61,77.47,77.54,44513.0,72.0764,72.1043,71.9742,72.0393,44513.0
2022-02-28 12:05:00,77.55,77.55,77.25,77.28,47516.0,72.0486,72.0486,71.7699,71.7977,47516.0
2022-02-28 12:10:00,77.28,77.29,77.18,77.25,37495.0,71.7977,71.807,71.7048,71.7699,37495.0
2022-02-28 12:15:00,77.24,77.35,77.23,77.33,44602.0,71.7606,71.8628,71.7513,71.8442,44602.0
2022-02-28 12:20:00,77.32,77.4,77.23,77.24,29861.0,71.8349,71.9092,71.7513,71.7606,29861.0
2022-02-28 12:25:00,77.23,77.3,77.14,77.14,27334.0,71.7513,71.8163,71.6677,71.6677,27334.0
2022-02-28 12:30:00,77.15,77.18,76.98,77.0,30264.0,71.6769,71.7048,71.519,71.5376,30264.0
2022-02-28 12:35:00,77.01,77.02,76.79,76.81,30817.0,71.5469,71.5562,71.3425,71.3611,30817.0
2022-02-28 12:40:00,76.78,76.88,76.75,76.77,50130.0,71.3332,71.4261,71.3053,71.3239,50130.0
2022-02-28 12:45:00,76.77,76.78,76.66,76.77,32197.0,71.3239,71.3332,71.2217,71.3239,32197.0
2022-02-28 12:50:00,76.76,76.86,76.73,76.85,32581.0,71.3146,71.4075,71.2867,71.3982,32581.0
2022-02-28 12:55:00,76.89,76.93,76.84,76.87,29441.0,71.4354,71.4726,71.3889,71.4168,29441.0
2022-02-28 13:00:00,76.87,77.04,76.86,77.02,26488.0,71.4168,71.5748,71.4075,71.5562,26488.0
2022-02-28 13:05:00,77.02,77.12,76.99,77.07,17753.0,71.5562,71.6491,71.5283,71.6026,17753.0
2022-02-28 13:10:00,77.06,77.13,76.97,77.13,21834.0,71.5933,71.6584,71.5097,71.6584,21834.0
2022-02-28 13:15:00,77.13,77.13,76.96,76.99,24329.0,71.6584,71.6584,71.5004,71.5283,24329.0
2022-02-28 13:20:00,76.97,76.98,76.71,76.75,19589.0,71.5097,71.519,71.2682,71.3053,19589.0
2022-02-28 13:25:00,76.75,77.0,76.72,76.93,24793.0,71.3053,71.5376,71.2775,71.4726,24793.0
2022-02-28 13:30:00,76.95,76.95,76.79,76.86,25119.0,71.4911,71.4911,71.3425,71.4075,25119.0
2022-02-28 13:35:00,76.87,76.97,76.82,76.92,17051.0,71.4168,71.5097,71.3704,71.4633,17051.0
2022-02-28 13:40:00,76.91,76.96,76.87,76.89,32125.0,71.454,71.5004,71.4168,71.4354,32125.0
2022-02-28 13:45:00,76.88,76.88,76.63,76.71,30173.0,71.4261,71.4261,71.1938,71.2682,30173.0
2022-02-28 13:50:00,76.72,76.94,76.72,76.89,17666.0,71.2775,71.4818,71.2775,71.4354,17666.0
2022-02-28 13:55:00,76.86,76.9,76.84,76.86,18381.0,71.4075,71.4447,71.3889,71.4075,18381.0
2022-02-28 14:00:00,76.83,76.84,76.51,76.54,35503.0,71.3796,71.3889,71.0823,71.1102,35503.0
2022-02-28 14:05:00,76.55,76.61,76.4,76.43,24435.0,71.1195,71.1753,70.9802,71.008,24435.0
2022-02-28 14:10:00,76.4,76.4,76.24,76.34,26942.0,70.9802,70.9802,70.8315,70.9244,26942.0
2022-02-28 14:15:00,76.31,76.46,76.29,76.44,29275.0,70.8965,71.0359,70.878,71.0173,29275.0
2022-02-28 14:20:00,76.44,76.57,76.43,76.5,35915.0,71.0173,71.1381,71.008,71.0731,35915.0
2022-02-28 14:25:00,76.51,76.54,76.4,76.45,30624.0,71.0823,71.1102,70.9802,71.0266,30624.0
2022-02-28 14:30:00,76.48,76.5,76.31,76.43,29989.0,71.0545,71.0731,70.8965,71.008,29989.0
2022-02-28 14:35:00,76.42,76.62,76.42,76.57,24414.0,70.9987,71.1845,70.9987,71.1381,24414.0
2022-02-28 14:40:00,76.58,76.85,76.58,76.83,25552.0,71.1474,71.3982,71.1474,71.3796,25552.0
2022-02-28 14:45:00,76.83,76.9,76.75,76.83,40132.0,71.3796,71.4447,71.3053,71.3796,40132.0
2022-02-28 14:50:00,76.81,76.95,76.81,76.92,20386.0,71.3611,71.4911,71.3611,71.4633,20386.0
2022-02-28 14:55:00,76.93,77.14,76.92,77.07,33307.0,71.4726,71.6677,71.4633,71.6026,33307.0
2022-02-28 15:00:00,77.09,77.15,77.03,77.08,26739.0,71.6212,71.6769,71.5655,71.6119,26739.0
2022-02-28 15:05:00,77.08,77.18,76.97,77.17,31983.0,71.6119,71.7048,71.5097,71.6955,31983.0
2022-02-28 15:10:00,77.18,77.24,77.12,77.19,38253.0,71.7048,71.7606,71.6491,71.7141,38253.0
2022-02-28 15:15:00,77.19,77.24,77.13,77.2,31141.0,71.7141,71.7606,71.6584,71.7234,31141.0
2022-02-28 15:20:00,77.19,77.31,77.13,77.2,45152.0,71.7141,71.8256,71.6584,71.7234,45152.0
2022-02-28 15:25:00,77.21,77.29,77.13,77.21,47661.0,71.7327,71.807,71.6584,71.7327,47661.0
2022-02-28 15:30:00,77.19,77.19,77.04,77.08,73880.0,71.7141,71.7141,71.5748,71.6119,73880.0
2022-02-28 15:35:00,77.08,77.1,76.92,77.02,61599.0,71.6119,71.6305,71.4633,71.5562,61599.0
2022-02-28 15:40:00,77.02,77.36,77.02,77.33,93821.0,71.5562,71.8721,71.5562,71.8442,93821.0
2022-02-28 15:45:00,77.34,77.47,77.27,77.44,134797.0,71.8535,71.9742,71.7884,71.9464,134797.0
2022-02-28 15:50:00,77.41,77.62,77.41,77.48,116135.0,71.9185,72.1136,71.9185,71.9835,116135.0
2022-02-28 15:55:00,77.49,77.9,77.49,77.87,544276.0,71.9928,72.3737,71.9928,72.3459,544276.0
2022-03-01 09:30:00,78.55,78.97,78.37,78.8,194515.0,72.9776,73.3678,72.8104,73.2099,194515.0
2022-03-01 09:35:00,78.9,79.06,78.65,78.93,113971.0,73.3028,73.4515,73.0705,73.3307,113971.0
2022-03-01 09:40:00,78.94,79.06,78.73,79.01,62453.0,73.34,73.4515,73.1449,73.405,62453.0
2022-03-01 09:45:00,79.06,79.28,78.77,78.86,126608.0,73.4515,73.6558,73.182,73.2656,126608.0
2022-03-01 09:50:00,78.86,78.88,78.16,78.45,65476.0,73.2656,73.2842,72.6153,72.8847,65476.0
2022-03-01 09:55:00,78.48,78.59,78.21,78.4,78952.0,72.9126,73.0148,72.6618,72.8383,78952.0
2022-03-01 10:00:00,78.43,78.45,78.12,78.12,55491.0,72.8661,72.8847,72.5781,72.5781,55491.0
2022-03-01 10:05:00,78.14,78.24,77.2,77.7,78408.0,72.5967,72.6896,71.7234,72.1879,78408.0
2022-03-01 10:10:00,77.68,77.75,77.39,77.46,46441.0,72.1693,72.2344,71.8999,71.965,46441.0
2022-03-01 10:15:00,77.44,77.45,77.22,77.32,44403.0,71.9464,71.9557,71.742,71.8349,44403.0
2022-03-01 10:20:00,77.32,77.32,76.99,77.03,55661.0,71.8349,71.8349,71.5283,71.5655,55661.0
2022-03-01 10:25:00,77.04,77.18,76.96,77.12,70792.0,71.5748,71.7048,71.5004,71.6491,70792.0
2022-03-01 10:30:00,77.17,77.43,77.11,77.29,58440.0,71.6955,71.9371,71.6398,71.807,58440.0
2022-03-01 10:35:00,77.31,77.39,77.17,77.2,32901.0,71.8256,71.8999,71.6955,71.7234,32901.0
2022-03-01 10:40:00,77.19,77.3,77.11,77.27,28583.0,71.7141,71.8163,71.6398,71.7884,28583.0
2022-03-01 10:45:00,77.25,77.25,77.05,77.2,37766.0,71.7699,71.7699,71.584,71.7234,37766.0
2022-03-01 10:50:00,77.2,77.37,77.16,77.16,24536.0,71.7234,71.8813,71.6862,71.6862,24536.0
2022-03-01 10:55:00,77.14,77.16,76.91,76.93,38470.0,71.6677,71.6862,71.454,71.4726,38470.0
2022-03-01 11:00:00,76.93,77.1,76.8,76.85,40127.0,71.4726,71.6305,71.3518,71.3982,40127.0
2022-03-01 11:05:00,76.83,76.86,76.51,76.53,38089.0,71.3796,71.4075,71.0823,71.1009,38089.0
2022-03-01 11:10:00,76.53,76.71,76.53,76.69,41058.0,71.1009,71.2682,71.1009,71.2496,41058.0
2022-03-01 11:15:00,76.71,76.74,76.46,76.5,51006.0,71.2682,71.296,71.0359,71.0731,51006.0
2022-03-01 11:20:00,76.47,76.6,76.46,76.53,77420.0,71.0452,71.166,71.0359,71.1009,77420.0
2022-03-01 11:25:00,76.51,76.51,76.31,76.44,78292.0,71.0823,71.0823,70.8965,71.0173,78292.0
2022-03-01 11:30:00,76.46,76.46,76.2,76.33,42982.0,71.0359,71.0359,70.7943,70.9151,42982.0
2022-03-01 11:35:00,76.34,76.37,76.22,76.27,51843.0,70.9244,70.9523,70.8129,70.8594,51843.0
2022-03-01 11:40:00,76.25,76.31,76.01,76.04,30746.0,70.8408,70.8965,70.6178,70.6457,30746.0
2022-03-01 11:45:00,76.03,76.13,75.8,75.83,32054.0,70.6364,70.7293,70.4227,70.4506,32054.0
2022-03-01 11:50:00,75.85,75.96,75.69,75.87,43502.0,70.4692,70.5714,70.3205,70.4878,43502.0
2022-03-01 11:55:00,75.86,75.95,75.74,75.82,32058.0,70.4785,70.5621,70.367,70.4413,32058.0
2022-03-01 12:00:00,75.8,75.81,75.59,75.59,29249.0,70.4227,70.432,70.2276,70.2276,29249.0
2022-03-01 12:05:00,75.6,75.64,75.35,75.37,50529.0,70.2369,70.2741,70.0046,70.0232,50529.0
2022-03-01 12:10:00,75.38,75.47,75.3,75.47,28374.0,70.0325,70.1161,69.9582,70.1161,28374.0
2022-03-01 12:15:00,75.45,75.59,75.4,75.53,22132.0,70.0975,70.2276,70.0511,70.1719,22132.0
2022-03-01 12:20:00,75.55,75.62,75.51,75.53,23119.0,70.1905,70.2555,70.1533,70.1719,23119.0
2022-03-01 12:25:00,75.49,75.53,75.41,75.47,27289.0,70.1347,70.1719,70.0604,70.1161,27289.0
2022-03-01 12:30:00,75.5,75.69,75.47,75.68,30117.0,70.144,70.3205,70.1161,70.3112,30117.0
2022-03-01 12:35:00,75.69,75.72,75.36,75.52,31723.0,70.3205,70.3484,70.0139,70.1626,31723.0
2022-03-01 12:40:00,75.52,75.56,75.37,75.53,24713.0,70.1626,70.1997,70.0232,70.1719,24713.0
2022-03-01 12:45:00,75.56,75.56,75.37,75.48,27075.0,70.1997,70.1997,70.0232,70.1254,27075.0
2022-03-01 12:50:00,75.46,75.79,75.46,75.73,52901.0,70.1068,70.4134,70.1068,70.3577,52901.0
2022-03-01 12:55:00,75.72,75.74,75.6,75.71,27717.0,70.3484,70.367,70.2369,70.3391,27717.0
2022-03-01 13:00:00,75.7,75.74,75.49,75.5,33037.0,70.3298,70.367,70.1347,70.144,33037.0
2022-03-01 13:05:00,75.49,75.56,75.43,75.55,22326.0,70.1347,70.1997,70.079,70.1905,22326.0
2022-03-01 13:10:00,75.53,75.53,75.26,75.32,24365.0,70.1719,70.1719,69.921,69.9768,24365.0
2022-03-01 13:15:00,75.33,75.38,75.25,75.26,32529.0,69.9861,70.0325,69.9117,69.921,32529.0
2022-03-01 13:20:00,75.27,75.33,75.11,75.12,33553.0,69.9303,69.9861,69.7817,69.791,33553.0
2022-03-01 13:25:00,75.1,75.11,74.96,74.97,37776.0,69.7724,69.7817,69.6423,69.6516,37776.0
2022-03-01 13:30:00,74.96,74.97,74.82,74.85,36928.0,69.6423,69.6516,69.5122,69.5401,36928.0
2022-03-01 13:35:00,74.84,74.95,74.78,74.82,43534.0,69.5308,69.633,69.4751,69.5122,43534.0
2022-03-01 13:40:00,74.8,74.8,74.64,74.72,45995.0,69.4937,69.4937,69.345,69.4193,45995.0
2022-03-01 13:45:00,74.71,74.88,74.64,74.78,26397.0,69.41,69.568,69.345,69.4751,26397.0
2022-03-01 13:50:00,74.8,74.83,74.73,74.8,22665.0,69.4937,69.5215,69.4286,69.4937,22665.0
2022-03-01 13:55:00,74.8,74.96,74.73,74.94,28363.0,69.4937,69.6423,69.4286,69.6237,28363.0
2022-03-01 14:00:00,74.9,75.01,74.84,74.97,27553.0,69.5866,69.6888,69.5308,69.6516,27553.0
2022-03-01 14:05:00,74.97,75.03,74.88,75.02,32040.0,69.6516,69.7073,69.568,69.6981,32040.0
2022-03-01 14:10:00,75.03,75.08,74.96,75.02,60262.0,69.7073,69.7538,69.6423,69.6981,60262.0
2022-03-01 14:15:00,75.03,75.09,74.83,75.02,46947.0,69.7073,69.7631,69.5215,69.6981,46947.0
2022-03-01 14:20:00,75.04,75.33,75.02,75.32,47013.0,69.7166,69.9861,69.6981,69.9768,47013.0
2022-03-01 14:25:00,75.32,75.36,75.16,75.26,33414.0,69.9768,70.0139,69.8281,69.921,33414.0
2022-03-01 14:30:00,75.25,75.26,75.11,75.14,38824.0,69.9117,69.921,69.7817,69.8095,38824.0
2022-03-01 14:35:00,75.15,75.37,75.13,75.31,31560.0,69.8188,70.0232,69.8002,69.9675,31560.0
2022-03-01 14:40:00,75.31,75.31,75.17,75.19,26602.0,69.9675,69.9675,69.8374,69.856,26602.0
2022-03-01 14:45:00,75.19,75.21,75.05,75.12,41565.0,69.856,69.8746,69.7259,69.791,41565.0
2022-03-01 14:50:00,75.12,75.16,75.0,75.02,31384.0,69.791,69.8281,69.6795,69.6981,31384.0
2022-03-01 14:55:00,75.03,75.07,74.93,74.98,33593.0,69.7073,69.7445,69.6144,69.6609,33593.0
2022-03-01 15:00:00,75.0,75.17,74.96,75.13,35747.0,69.6795,69.8374,69.6423,69.8002,35747.0
2022-03-01 15:05:00,75.14,75.22,75.11,75.18,56532.0,69.8095,69.8839,69.7817,69.8467,56532.0
2022-03-01 15:10:00,75.18,75.18,74.97,75.07,37062.0,69.8467,69.8467,69.6516,69.7445,37062.0
2022-03-01 15:15:00,75.07,75.09,74.77,74.77,44605.0,69.7445,69.7631,69.4658,69.4658,44605.0
2022-03-01 15:20:00,74.77,74.85,74.69,74.82,42289.0,69.4658,69.5401,69.3915,69.5122,42289.0
2022-03-01 15:25:00,74.82,74.89,74.7,74.71,53148.0,69.5122,69.5773,69.4008,69.41,53148.0
2022-03-01 15:30:00,74.71,74.76,74.56,74.73,74668.0,69.41,69.4565,69.2707,69.4286,74668.0
2022-03-01 15:35:00,74.71,74.78,74.65,74.7,60590.0,69.41,69.4751,69.3543,69.4008,60590.0
2022-03-01 15:40:00,74.7,74.8,74.6,74.63,72202.0,69.4008,69.4937,69.3078,69.3357,72202.0
2022-03-01 15:45:00,74.63,74.69,74.49,74.49,141099.0,69.3357,69.3915,69.2056,69.2056,141099.0
2022-03-01 15:50:00,74.5,74.85,74.4,74.83,137037.0,69.2149,69.5401,69.122,69.5215,137037.0
2022-03-01 15:55:00,74.82,75.02,74.77,75.01,331850.0,69.5122,69.6981,69.4658,69.6888,331850.0
2022-03-02 09:30:00,76.18,76.25,75.37,76.24,344932.0,70.7758,70.8408,70.0232,70.8315,344932.0
2022-03-02 09:35:00,76.22,76.41,75.86,75.94,166506.0,70.8129,70.9894,70.4785,70.5528,166506.0
2022-03-02 09:40:00,75.93,76.39,75.8,75.88,121901.0,70.5435,70.9709,70.4227,70.497,121901.0
2022-03-02 09:45:00,75.89,76.16,75.71,76.11,172060.0,70.5063,70.7572,70.3391,70.7107,172060.0
2022-03-02 09:50:00,76.14,76.56,76.1,76.5,66568.0,70.7386,71.1288,70.7014,71.0731,66568.0
2022-03-02 09:55:00,76.53,76.91,76.53,76.87,60774.0,71.1009,71.454,71.1009,71.4168,60774.0
2022-03-02 10:00:00,76.87,77.2,76.8,77.04,66573.0,71.4168,71.7234,71.3518,71.5748,66573.0
2022-03-02 10:05:00,77.03,77.03,76.1,76.2,142851.0,71.5655,71.5655,70.7014,70.7943,142851.0
2022-03-02 10:10:00,76.19,76.29,75.79,75.85,127633.0,70.7851,70.878,70.4134,70.4692,127633.0
2022-03-02 10:15:00,75.83,75.92,75.67,75.77,81707.0,70.4506,70.5342,70.3019,70.3948,81707.0
2022-03-02 10:20:00,75.76,75.88,75.63,75.76,60568.0,70.3856,70.497,70.2648,70.3856,60568.0
2022-03-02 10:25:00,75.75,75.83,75.31,75.51,97389.0,70.3763,70.4506,69.9675,70.1533,97389.0
2022-03-02 10:30:00,75.57,75.68,75.38,75.5,78931.0,70.209,70.3112,70.0325,70.144,78931.0
2022-03-02 10:35:00,75.48,75.68,75.31,75.31,101125.0,70.1254,70.3112,69.9675,69.9675,101125.0
2022-03-02 10:40:00,75.33,75.4,74.83,74.91,133657.0,69.9861,70.0511,69.5215,69.5959,133657.0
2022-03-02 10:45:00,74.91,74.99,74.69,74.77,170813.0,69.5959,69.6702,69.3915,69.4658,170813.0
2022-03-02 10:50:00,74.75,74.77,74.44,74.47,79467.0,69.4472,69.4658,69.1592,69.1871,79467.0
2022-03-02 10:55:00,74.45,74.65,74.32,74.59,150781.0,69.1685,69.3543,69.0477,69.2986,150781.0
2022-03-02 11:00:00,74.6,74.98,74.47,74.91,86404.0,69.3078,69.6609,69.1871,69.5959,86404.0
2022-03-02 11:05:00,74.94,75.29,74.85,75.19,38597.0,69.6237,69.9489,69.5401,69.856,38597.0
2022-03-02 11:10:00,75.2,75.2,74.88,75.18,41729.0,69.8653,69.8653,69.568,69.8467,41729.0
2022-03-02 11:15:00,75.22,75.22,75.03,75.07,43731.0,69.8839,69.8839,69.7073,69.7445,43731.0
2022-03-02 11:20:00,75.07,75.21,75.0,75.12,37800.0,69.7445,69.8746,69.6795,69.791,37800.0
2022-03-02 11:25:00,75.13,75.42,75.12,75.26,31793.0,69.8002,70.0697,69.791,69.921,31793.0
2022-03-02 11:30:00,75.26,75.48,75.22,75.31,36907.0,69.921,70.1254,69.8839,69.9675,36907.0
2022-03-02 11:35:00,75.29,75.5,75.1,75.45,32470.0,69.9489,70.144,69.7724,70.0975,32470.0
2022-03-02 11:40:00,75.48,75.65,75.47,75.51,46235.0,70.1254,70.2834,70.1161,70.1533,46235.0
2022-03-02 11:45:00,75.53,75.7,75.52,75.64,49668.0,70.1719,70.3298,70.1626,70.2741,49668.0
2022-03-02 11:50:00,75.63,75.88,75.62,75.81,35048.0,70.2648,70.497,70.2555,70.432,35048.0
2022-03-02 11:55:00,75.8,76.02,75.8,76.0,34949.0,70.4227,70.6271,70.4227,70.6085,34949.0
2022-03-02 12:00:00,76.0,76.1,75.95,76.05,36078.0,70.6085,70.7014,70.5621,70.655,36078.0
2022-03-02 12:05:00,76.04,76.11,75.89,76.07,24823.0,70.6457,70.7107,70.5063,70.6736,24823.0
2022-03-02 12:10:00,76.07,76.22,76.07,76.19,40570.0,70.6736,70.8129,70.6736,70.7851,40570.0
2022-03-02 12:15:00,76.19,76.29,76.18,76.25,31782.0,70.7851,70.878,70.7758,70.8408,31782.0
2022-03-02 12:20:00,76.25,76.3,76.17,76.18,30637.0,70.8408,70.8872,70.7665,70.7758,30637.0
2022-03-02 12:25:00,76.19,76.41,76.12,76.4,33073.0,70.7851,70.9894,70.72,70.9802,33073.0
2022-03-02 12:30:00,76.42,76.7,76.35,76.68,36904.0,70.9987,71.2589,70.9337,71.2403,36904.0
2022-03-02 12:35:00,76.68,76.72,76.53,76.7,51219.0,71.2403,71.2775,71.1009,71.2589,51219.0
2022-03-02 12:40:00,76.7,76.75,76.62,76.72,26865.0,71.2589,71.3053,71.1845,71.2775,26865.0
2022-03-02 12:45:00,76.72,76.81,76.67,76.8,35274.0,71.2775,71.3611,71.231,71.3518,35274.0
2022-03-02 12:50:00,76.81,76.91,76.72,76.88,75390.0,71.3611,71.454,71.2775,71.4261,75390.0
2022-03-02 12:55:00,76.87,76.94,76.81,76.93,61331.0,71.4168,71.4818,71.3611,71.4726,61331.0
2022-03-02 13:00:00,76.93,77.04,76.93,76.96,28304.0,71.4726,71.5748,71.4726,71.5004,28304.0
2022-03-02 13:05:00,76.95,77.05,76.9,77.01,35274.0,71.4911,71.584,71.4447,71.5469,35274.0
2022-03-02 13:10:00,77.01,77.12,76.92,76.98,28653.0,71.5469,71.6491,71.4633,71.519,28653.0
2022-03-02 13:15:00,76.98,77.04,76.93,77.03,28224.0,71.519,71.5748,71.4726,71.5655,28224.0
2022-03-02 13:20:00,77.03,77.08,76.97,76.98,34129.0,71.5655,71.6119,71.5097,71.519,34129.0
2022-03-02 13:25:00,76.97,77.07,76.93,77.06,35271.0,71.5097,71.6026,71.4726,71.5933,35271.0
2022-03-02 13:30:00,77.06,77.22,77.06,77.22,49650.0,71.5933,71.742,71.5933,71.742,49650.0
2022-03-02 13:35:00,77.22,77.37,77.15,77.31,59948.0,71.742,71.8813,71.6769,71.8256,59948.0
2022-03-02 13:40:00,77.32,77.35,77.28,77.31,28792.0,71.8349,71.8628,71.7977,71.8256,28792.0
2022-03-02 13:45:00,77.31,77.31,77.2,77.24,32331.0,71.8256,71.8256,71.7234,71.7606,32331.0
2022-03-02 13:50:00,77.24,77.36,77.2,77.36,30565.0,71.7606,71.8721,71.7234,71.8721,30565.0
2022-03-02 13:55:00,77.36,77.52,77.34,77.5,36622.0,71.8721,72.0207,71.8535,72.0021,36622.0
2022-03-02 14:00:00,77.5,77.52,77.43,77.51,37444.0,72.0021,72.0207,71.9371,72.0114,37444.0
2022-03-02 14:05:00,77.49,77.53,77.42,77.47,43843.0,71.9928,72.03,71.9278,71.9742,43843.0
2022-03-02 14:10:00,77.48,77.54,77.36,77.36,32353.0,71.9835,72.0393,71.8721,71.8721,32353.0
2022-03-02 14:15:00,77.37,77.41,77.32,77.36,37773.0,71.8813,71.9185,71.8349,71.8721,37773.0
2022-03-02 14:20:00,77.37,77.51,77.35,77.48,58778.0,71.8813,72.0114,71.8628,71.9835,58778.0
2022-03-02 14:25:00,77.49,77.58,77.41,77.54,44074.0,71.9928,72.0764,71.9185,72.0393,44074.0
2022-03-02 14:30:00,77.55,77.57,77.45,77.51,50036.0,72.0486,72.0672,71.9557,72.0114,50036.0
2022-03-02 14:35:00,77.51,77.57,77.43,77.54,43733.0,72.0114,72.0672,71.9371,72.0393,43733.0
2022-03-02 14:40:00,77.55,77.62,77.54,77.59,35148.0,72.0486,72.1136,72.0393,72.0857,35148.0
2022-03-02 14:45:00,77.59,77.62,77.54,77.6,54359.0,72.0857,72.1136,72.0393,72.095,54359.0
2022-03-02 14:50:00,77.6,77.69,77.57,77.59,78680.0,72.095,72.1786,72.0672,72.0857,78680.0
2022-03-02 14:55:00,77.59,77.62,77.35,77.41,93240.0,72.0857,72.1136,71.8628,71.9185,93240.0
2022-03-02 15:00:00,77.41,77.55,77.36,77.51,85518.0,71.9185,72.0486,71.8721,72.0114,85518.0
2022-03-02 15:05:00,77.52,77.65,77.48,77.64,69491.0,72.0207,72.1415,71.9835,72.1322,69491.0
2022-03-02 15:10:00,77.63,77.69,77.58,77.66,46164.0,72.1229,72.1786,72.0764,72.1508,46164.0
2022-03-02 15:15:00,77.66,77.7,77.57,77.66,70880.0,72.1508,72.1879,72.0672,72.1508,70880.0
2022-03-02 15:20:00,77.65,77.66,77.57,77.63,56426.0,72.1415,72.1508,72.0672,72.1229,56426.0
2022-03-02 15:25:00,77.63,77.73,77.59,77.72,65511.0,72.1229,72.2158,72.0857,72.2065,65511.0
2022-03-02 15:30:00,77.73,77.75,77.45,77.45,77571.0,72.2158,72.2344,71.9557,71.9557,77571.0
2022-03-02 15:35:00,77.46,77.47,77.28,77.28,80806.0,71.965,71.9742,71.7977,71.7977,80806.0
2022-03-02 15:40:00,77.28,77.34,77.2,77.24,104611.0,71.7977,71.8535,71.7234,71.7606,104611.0
2022-03-02 15:45:00,77.24,77.37,77.24,77.25,123292.0,71.7606,71.8813,71.7606,71.7699,123292.0
2022-03-02 15:50:00,77.24,77.43,77.19,77.23,163277.0,71.7606,71.9371,71.7141,71.7513,163277.0
2022-03-02 15:55:00,77.22,77.22,76.88,76.98,277731.0,71.742,71.742,71.4261,71.519,277731.0
2022-03-03 09:30:00,76.87,77.48,76.74,76.93,217315.0,71.4168,71.9835,71.296,71.4726,217315.0
2022-03-03 09:35:00,76.85,77.74,76.71,77.35,128569.0,71.3982,72.2251,71.2682,71.8628,128569.0
2022-03-03 09:40:00,77.36,77.76,77.19,77.75,84106.0,71.8721,72.2437,71.7141,72.2344,84106.0
2022-03-03 09:45:00,77.76,77.9,77.64,77.82,63054.0,72.2437,72.3737,72.1322,72.2994,63054.0
2022-03-03 09:50:00,77.79,77.9,77.41,77.56,43760.0,72.2715,72.3737,71.9185,72.0579,43760.0
2022-03-03 09:55:00,77.54,77.77,77.43,77.44,55618.0,72.0393,72.253,71.9371,71.9464,55618.0
2022-03-03 10:00:00,77.45,77.76,77.41,77.5,40332.0,71.9557,72.2437,71.9185,72.0021,40332.0
2022-03-03 10:05:00,77.44,77.75,77.36,77.75,41407.0,71.9464,72.2344,71.8721,72.2344,41407.0
2022-03-03 10:10:00,77.77,77.94,77.68,77.94,27267.0,72.253,72.4109,72.1693,72.4109,27267.0
2022-03-03 10:15:00,77.95,78.4,77.94,78.4,56398.0,72.4202,72.8383,72.4109,72.8383,56398.0
2022-03-03 10:20:00,78.37,78.46,78.28,78.3,47723.0,72.8104,72.894,72.7268,72.7454,47723.0
2022-03-03 10:25:00,78.28,78.38,78.23,78.37,35169.0,72.7268,72.8197,72.6803,72.8104,35169.0
2022-03-03 10:30:00,78.35,78.41,78.16,78.16,44062.0,72.7918,72.8476,72.6153,72.6153,44062.0
2022-03-03 10:35:00,78.18,78.23,77.85,77.86,51691.0,72.6339,72.6803,72.3273,72.3366,51691.0
2022-03-03 10:40:00,77.87,77.96,77.7,77.74,60840.0,72.3459,72.4295,72.1879,72.2251,60840.0
2022-03-03 10:45:00,77.77,77.84,77.63,77.81,53292.0,72.253,72.318,72.1229,72.2901,53292.0
2022-03-03 10:50:00,77.81,77.82,77.59,77.59,45785.0,72.2901,72.2994,72.0857,72.0857,45785.0
2022-03-03 10:55:00,77.57,77.61,77.46,77.5,41931.0,72.0672,72.1043,71.965,72.0021,41931.0
2022-03-03 11:00:00,77.5,77.52,77.26,77.37,33096.0,72.0021,72.0207,71.7791,71.8813,33096.0
2022-03-03 11:05:00,77.37,77.55,77.26,77.37,56460.0,71.8813,72.0486,71.7791,71.8813,56460.0
2022-03-03 11:10:00,77.36,77.46,77.3,77.32,30335.0,71.8721,71.965,71.8163,71.8349,30335.0
2022-03-03 11:15:00,77.32,77.35,77.15,77.26,44661.0,71.8349,71.8628,71.6769,71.7791,44661.0
2022-03-03 11:20:00,77.27,77.54,77.26,77.42,43768.0,71.7884,72.0393,71.7791,71.9278,43768.0
2022-03-03 11:25:00,77.42,77.59,77.28,77.42,44166.0,71.9278,72.0857,71.7977,71.9278,44166.0
2022-03-03 11:30:00,77.44,77.46,77.19,77.26,29054.0,71.9464,71.965,71.7141,71.7791,29054.0
2022-03-03 11:35:00,77.25,77.28,76.94,77.0,41274.0,71.7699,71.7977,71.4818,71.5376,41274.0
2022-03-03 11:40:00,77.01,77.18,76.97,77.1,35413.0,71.5469,71.7048,71.5097,71.6305,35413.0
2022-03-03 11:45:00,77.09,77.11,76.79,76.81,63628.0,71.6212,71.6398,71.3425,71.3611,63628.0
2022-03-03 11:50:00,76.81,76.9,76.78,76.86,36743.0,71.3611,71.4447,71.3332,71.4075,36743.0
2022-03-03 11:55:00,76.88,76.92,76.68,76.8,49133.0,71.4261,71.4633,71.2403,71.3518,49133.0
2022-03-03 12:00:00,76.78,76.83,76.69,76.79,37736.0,71.3332,71.3796,71.2496,71.3425,37736.0
2022-03-03 12:05:00,76.78,76.93,76.77,76.91,22547.0,71.3332,71.4726,71.3239,71.454,22547.0
2022-03-03 12:10:00,76.91,76.91,76.82,76.86,31709.0,71.454,71.454,71.3704,71.4075,31709.0
2022-03-03 12:15:00,76.86,76.88,76.81,76.83,24271.0,71.4075,71.4261,71.3611,71.3796,24271.0
2022-03-03 12:20:00,76.84,76.88,76.73,76.79,31526.0,71.3889,71.4261,71.2867,71.3425,31526.0
2022-03-03 12:25:00,76.78,76.82,76.65,76.69,42963.0,71.3332,71.3704,71.2124,71.2496,42963.0
2022-03-03 12:30:00,76.68,77.25,76.65,77.09,74438.0,71.2403,71.7699,71.2124,71.6212,74438.0
2022-03-03 12:35:00,77.06,77.13,76.92,76.96,27397.0,71.5933,71.6584,71.4633,71.5004,27397.0
2022-03-03 12:40:00,76.95,77.04,76.91,77.02,26897.0,71.4911,71.5748,71.454,71.5562,26897.0
2022-03-03 12:45:00,77.01,77.06,76.91,76.91,36943.0,71.5469,71.5933,71.454,71.454,36943.0
2022-03-03 12:50:00,76.92,76.93,76.8,76.88,26152.0,71.4633,71.4726,71.3518,71.4261,26152.0
2022-03-03 12:55:00,76.85,77.16,76.82,77.15,34410.0,71.3982,71.6862,71.3704,71.6769,34410.0
2022-03-03 13:00:00,77.14,77.21,77.02,77.2,14855.0,71.6677,71.7327,71.5562,71.7234,14855.0
2022-03-03 13:05:00,77.18,77.28,77.11,77.16,37933.0,71.7048,71.7977,71.6398,71.6862,37933.0
2022-03-03 13:10:00,77.15,77.32,77.11,77.32,58345.0,71.6769,71.8349,71.6398,71.8349,58345.0
2022-03-03 13:15:00,77.32,77.45,77.27,77.42,46204.0,71.8349,71.9557,71.7884,71.9278,46204.0
2022-03-03 13:20:00,77.4,77.51,77.37,77.51,39323.0,71.9092,72.0114,71.8813,72.0114,39323.0
2022-03-03 13:25:00,77.51,77.56,77.45,77.53,22358.0,72.0114,72.0579,71.9557,72.03,22358.0
2022-03-03 13:30:00,77.52,77.55,77.36,77.48,38182.0,72.0207,72.0486,71.8721,71.9835,38182.0
2022-03-03 13:35:00,77.5,77.75,77.47,77.7,55597.0,72.0021,72.2344,71.9742,72.1879,55597.0
2022-03-03 13:40:00,77.69,77.71,77.53,77.61,54692.0,72.1786,72.1972,72.03,72.1043,54692.0
2022-03-03 13:45:00,77.62,77.62,77.48,77.56,19879.0,72.1136,72.1136,71.9835,72.0579,19879.0
2022-03-03 13:50:00,77.57,77.63,77.52,77.56,27324.0,72.0672,72.1229,72.0207,72.0579,27324.0
2022-03-03 13:55:00,77.56,77.59,77.5,77.53,17815.0,72.0579,72.0857,72.0021,72.03,17815.0
2022-03-03 14:00:00,77.53,77.68,77.53,77.57,33548.0,72.03,72.1693,72.03,72.0672,33548.0
2022-03-03 14:05:00,77.55,77.62,77.54,77.57,25742.0,72.0486,72.1136,72.0393,72.0672,25742.0
2022-03-03 14:10:00,77.58,77.7,77.52,77.67,33191.0,72.0764,72.1879,72.0207,72.1601,33191.0
2022-03-03 14:15:00,77.67,77.73,77.58,77.61,38635.0,72.1601,72.2158,72.0764,72.1043,38635.0
2022-03-03 14:20:00,77.59,77.59,77.41,77.47,24121.0,72.0857,72.0857,71.9185,71.9742,24121.0
2022-03-03 14:25:00,77.46,77.62,77.44,77.58,33642.0,71.965,72.1136,71.9464,72.0764,33642.0
2022-03-03 14:30:00,77.58,77.64,77.5,77.53,27907.0,72.0764,72.1322,72.0021,72.03,27907.0
2022-03-03 14:35:00,77.52,77.59,77.48,77.59,18763.0,72.0207,72.0857,71.9835,72.0857,18763.0
2022-03-03 14:40:00,77.58,77.63,77.49,77.5,26574.0,72.0764,72.1229,71.9928,72.0021,26574.0
2022-03-03 14:45:00,77.48,77.51,77.3,77.3,46536.0,71.9835,72.0114,71.8163,71.8163,46536.0
2022-03-03 14:50:00,77.3,77.31,77.16,77.25,38860.0,71.8163,71.8256,71.6862,71.7699,38860.0
2022-03-03 14:55:00,77.24,77.25,77.11,77.15,24796.0,71.7606,71.7699,71.6398,71.6769,24796.0
2022-03-03 15:00:00,77.14,77.15,76.94,76.98,39270.0,71.6677,71.6769,71.4818,71.519,39270.0
2022-03-03 15:05:00,76.98,77.03,76.79,76.88,38122.0,71.519,71.5655,71.3425,71.4261,38122.0
2022-03-03 15:10:00,76.88,77.03,76.82,77.02,27578.0,71.4261,71.5655,71.3704,71.5562,27578.0
2022-03-03 15:15:00,77.02,77.28,77.02,77.21,29512.0,71.5562,71.7977,71.5562,71.7327,29512.0
2022-03-03 15:20:00,77.2,77.28,77.12,77.26,37034.0,71.7234,71.7977,71.6491,71.7791,37034.0
2022-03-03 15:25:00,77.27,77.43,77.26,77.43,48176.0,71.7884,71.9371,71.7791,71.9371,48176.0
2022-03-03 15:30:00,77.42,77.44,77.19,77.22,55429.0,71.9278,71.9464,71.7141,71.742,55429.0
2022-03-03 15:35:00,77.21,77.23,77.04,77.19,79926.0,71.7327,71.7513,71.5748,71.7141,79926.0
2022-03-03 15:40:00,77.19,77.21,77.07,77.08,62482.0,71.7141,71.7327,71.6026,71.6119,62482.0
2022-03-03 15:45:00,77.08,77.23,77.0,77.22,100015.0,71.6119,71.7513,71.5376,71.742,100015.0
2022-03-03 15:50:00,77.21,77.37,77.12,77.27,135427.0,71.7327,71.8813,71.6491,71.7884,135427.0
2022-03-03 15:55:00,77.27,77.41,77.15,77.39,252461.0,71.7884,71.9185,71.6769,71.8999,252461.0
2022-03-04 09:30:00,76.36,77.25,76.36,76.74,156007.0,70.943,71.7699,70.943,71.296,156007.0
2022-03-04 09:35:00,76.79,77.2,76.72,77.09,77863.0,71.3425,71.7234,71.2775,71.6212,77863.0
2022-03-04 09:40:00,77.07,77.13,76.87,76.95,52274.0,71.6026,71.6584,71.4168,71.4911,52274.0
2022-03-04 09:45:00,76.97,77.28,76.8,77.26,89676.0,71.5097,71.7977,71.3518,71.7791,89676.0
2022-03-04 09:50:00,77.23,77.53,77.19,77.35,51743.0,71.7513,72.03,71.7141,71.8628,51743.0
2022-03-04 09:55:00,77.34,77.45,77.15,77.21,39738.0,71.8535,71.9557,71.6769,71.7327,39738.0
2022-03-04 10:00:00,77.28,77.31,76.89,76.95,55031.0,71.7977,71.8256,71.4354,71.4911,55031.0
2022-03-04 10:05:00,76.96,77.2,76.93,77.16,49102.0,71.5004,71.7234,71.4726,71.6862,49102.0
2022-03-04 10:10:00,77.17,77.3,77.05,77.23,69292.0,71.6955,71.8163,71.584,71.7513,69292.0
2022-03-04 10:15:00,77.23,77.27,77.12,77.27,37569.0,71.7513,71.7884,71.6491,71.7884,37569.0
2022-03-04 10:20:00,77.3,77.34,77.21,77.24,75480.0,71.8163,71.8535,71.7327,71.7606,75480.0
2022-03-04 10:25:00,77.22,77.49,77.2,77.48,45686.0,71.742,71.9928,71.7234,71.9835,45686.0
2022-03-04 10:30:00,77.46,77.47,77.27,77.31,47930.0,71.965,71.9742,71.7884,71.8256,47930.0
2022-03-04 10:35:00,77.32,77.6,77.25,77.39,63523.0,71.8349,72.095,71.7699,71.8999,63523.0
2022-03-04 10:40:00,77.36,77.39,77.12,77.15,67709.0,71.8721,71.8999,71.6491,71.6769,67709.0
2022-03-04 10:45:00,77.15,77.15,76.98,76.98,62729.0,71.6769,71.6769,71.519,71.519,62729.0
2022-03-04 10:50:00,77.0,77.08,76.92,77.0,46095.0,71.5376,71.6119,71.4633,71.5376,46095.0
2022-03-04 10:55:00,76.97,77.07,76.9,76.98,37904.0,71.5097,71.6026,71.4447,71.519,37904.0
2022-03-04 11:00:00,76.98,77.0,76.81,76.84,42206.0,71.519,71.5376,71.3611,71.3889,42206.0
2022-03-04 11:05:00,76.85,76.95,76.81,76.84,37486.0,71.3982,71.4911,71.3611,71.3889,37486.0
2022-03-04 11:10:00,76.83,76.96,76.73,76.96,41400.0,71.3796,71.5004,71.2867,71.5004,41400.0
2022-03-04 11:15:00,76.95,77.1,76.93,77.0,36657.0,71.4911,71.6305,71.4726,71.5376,36657.0
2022-03-04 11:20:00,77.0,77.02,76.89,77.0,30087.0,71.5376,71.5562,71.4354,71.5376,30087.0
2022-03-04 11:25:00,77.0,77.08,76.82,76.82,40701.0,71.5376,71.6119,71.3704,71.3704,40701.0
2022-03-04 11:30:00,76.83,76.85,76.63,76.64,28476.0,71.3796,71.3982,71.1938,71.2031,28476.0
2022-03-04 11:35:00,76.65,76.86,76.48,76.8,42039.0,71.2124,71.4075,71.0545,71.3518,42039.0
2022-03-04 11:40:00,76.79,76.91,76.73,76.83,30024.0,71.3425,71.454,71.2867,71.3796,30024.0
2022-03-04 11:45:00,76.83,77.02,76.79,76.99,36696.0,71.3796,71.5562,71.3425,71.5283,36696.0
2022-03-04 11:50:00,76.98,77.0,76.76,76.79,45008.0,71.519,71.5376,71.3146,71.3425,45008.0
2022-03-04 11:55:00,76.82,76.82,76.56,76.59,29110.0,71.3704,71.3704,71.1288,71.1567,29110.0
2022-03-04 12:00:00,76.61,76.62,76.41,76.47,35948.0,71.1753,71.1845,70.9894,71.0452,35948.0
2022-03-04 12:05:00,76.46,76.52,76.3,76.45,59979.0,71.0359,71.0916,70.8872,71.0266,59979.0
2022-03-04 12:10:00,76.46,76.58,76.43,76.45,53917.0,71.0359,71.1474,71.008,71.0266,53917.0
2022-03-04 12:15:00,76.41,76.49,76.33,76.38,38456.0,70.9894,71.0638,70.9151,70.9616,38456.0
2022-03-04 12:20:00,76.41,76.41,76.16,76.23,53832.0,70.9894,70.9894,70.7572,70.8222,53832.0
2022-03-04 12:25:00,76.24,76.45,76.23,76.38,39450.0,70.8315,71.0266,70.8222,70.9616,39450.0
2022-03-04 12:30:00,76.39,76.41,76.31,76.39,20744.0,70.9709,70.9894,70.8965,70.9709,20744.0
2022-03-04 12:35:00,76.38,76.61,76.38,76.6,56278.0,70.9616,71.1753,70.9616,71.166,56278.0
2022-03-04 12:40:00,76.6,76.71,76.56,76.66,48775.0,71.166,71.2682,71.1288,71.2217,48775.0
2022-03-04 12:45:00,76.65,76.82,76.63,76.81,29627.0,71.2124,71.3704,71.1938,71.3611,29627.0
2022-03-04 12:50:00,76.8,76.85,76.75,76.79,28335.0,71.3518,71.3982,71.3053,71.3425,28335.0
2022-03-04 12:55:00,76.77,76.94,76.77,76.87,39622.0,71.3239,71.4818,71.3239,71.4168,39622.0
2022-03-04 13:00:00,76.87,77.18,76.87,77.17,67451.0,71.4168,71.7048,71.4168,71.6955,67451.0
2022-03-04 13:05:00,77.18,77.29,77.16,77.25,56772.0,71.7048,71.807,71.6862,71.7699,56772.0
2022-03-04 13:10:00,77.26,77.27,77.2,77.22,36952.0,71.7791,71.7884,71.7234,71.742,36952.0
2022-03-04 13:15:00,77.21,77.24,77.1,77.11,44738.0,71.7327,71.7606,71.6305,71.6398,44738.0
2022-03-04 13:20:00,77.1,77.24,77.1,77.14,45097.0,71.6305,71.7606,71.6305,71.6677,45097.0
2022-03-04 13:25:00,77.15,77.16,76.99,77.02,24735.0,71.6769,71.6862,71.5283,71.5562,24735.0
2022-03-04 13:30:00,77.03,77.08,76.92,76.93,44473.0,71.5655,71.6119,71.4633,71.4726,44473.0
2022-03-04 13:35:00,76.92,77.01,76.88,76.97,35349.0,71.4633,71.5469,71.4261,71.5097,35349.0
2022-03-04 13:40:00,76.97,76.97,76.78,76.83,37460.0,71.5097,71.5097,71.3332,71.3796,37460.0
2022-03-04 13:45:00,76.82,76.87,76.77,76.81,31221.0,71.3704,71.4168,71.3239,71.3611,31221.0
2022-03-04 13:50:00,76.82,76.86,76.74,76.86,29677.0,71.3704,71.4075,71.296,71.4075,29677.0
2022-03-04 13:55:00,76.88,76.9,76.68,76.7,24699.0,71.4261,71.4447,71.2403,71.2589,24699.0
2022-03-04 14:00:00,76.71,76.92,76.69,76.9,40480.0,71.2682,71.4633,71.2496,71.4447,40480.0
2022-03-04 14:05:00,76.93,76.98,76.83,76.91,35186.0,71.4726,71.519,71.3796,71.454,35186.0
2022-03-04 14:10:00,76.91,76.98,76.83,76.92,26828.0,71.454,71.519,71.3796,71.4633,26828.0
2022-03-04 14:15:00,76.92,77.05,76.82,77.01,35282.0,71.4633,71.584,71.3704,71.5469,35282.0
2022-03-04 14:20:00,77.01,77.26,76.97,77.25,45245.0,71.5469,71.7791,71.5097,71.7699,45245.0
2022-03-04 14:25:00,77.26,77.33,77.17,77.32,32698.0,71.7791,71.8442,71.6955,71.8349,32698.0
2022-03-04 14:30:00,77.31,77.44,77.24,77.42,46367.0,71.8256,71.9464,71.7606,71.9278,46367.0
2022-03-04 14:35:00,77.43,77.44,77.28,77.35,56793.0,71.9371,71.9464,71.7977,71.8628,56793.0
2022-03-04 14:40:00,77.32,77.39,77.03,77.11,94289.0,71.8349,71.8999,71.5655,71.6398,94289.0
2022-03-04 14:45:00,77.09,77.18,77.05,77.16,69960.0,71.6212,71.7048,71.584,71.6862,69960.0
2022-03-04 14:50:00,77.15,77.3,77.13,77.26,64447.0,71.6769,71.8163,71.6584,71.7791,64447.0
2022-03-04 14:55:00,77.27,77.31,77.16,77.17,39672.0,71.7884,71.8256,71.6862,71.6955,39672.0
2022-03-04 15:00:00,77.17,77.4,77.17,77.4,35386.0,71.6955,71.9092,71.6955,71.9092,35386.0
2022-03-04 15:05:00,77.39,77.5,77.37,77.5,43559.0,71.8999,72.0021,71.8813,72.0021,43559.0
2022-03-04 15:10:00,77.5,77.53,77.27,77.29,39375.0,72.0021,72.03,71.7884,71.807,39375.0
2022-03-04 15:15:00,77.3,77.43,77.3,77.42,45394.0,71.8163,71.9371,71.8163,71.9278,45394.0
2022-03-04 15:20:00,77.43,77.53,77.39,77.5,110864.0,71.9371,72.03,71.8999,72.0021,110864.0
2022-03-04 15:25:00,77.49,77.77,77.49,77.75,90049.0,71.9928,72.253,71.9928,72.2344,90049.0
2022-03-04 15:30:00,77.73,77.75,77.56,77.63,73843.0,72.2158,72.2344,72.0579,72.1229,73843.0
2022-03-04 15:35:00,77.62,77.67,77.47,77.5,62235.0,72.1136,72.1601,71.9742,72.0021,62235.0
2022-03-04 15:40:00,77.51,77.66,77.5,77.58,104665.0,72.0114,72.1508,72.0021,72.0764,104665.0
2022-03-04 15:45:00,77.58,77.64,77.47,77.5,125124.0,72.0764,72.1322,71.9742,72.0021,125124.0
2022-03-04 15:50:00,77.52,77.69,77.49,77.69,165566.0,72.0207,72.1786,71.9928,72.1786,165566.0
2022-03-04 15:55:00,77.68,77.75,77.58,77.72,393378.0,72.1693,72.2344,72.0764,72.2065,393378.0
2022-03-07 09:30:00,78.17,78.69,77.54,77.58,223140.0,72.6246,73.1077,72.0393,72.0764,223140.0
2022-03-07 09:35:00,77.63,77.76,77.28,77.36,108014.0,72.1229,72.2437,71.7977,71.8721,108014.0
2022-03-07 09:40:00,77.4,77.49,76.64,76.67,99783.0,71.9092,71.9928,71.2031,71.231,99783.0
2022-03-07 09:45:00,76.65,76.95,76.25,76.29,124090.0,71.2124,71.4911,70.8408,70.878,124090.0
2022-03-07 09:50:00,76.3,76.62,75.99,76.62,110087.0,70.8872,71.1845,70.5992,71.1845,110087.0
2022-03-07 09:55:00,76.61,76.91,76.58,76.64,97128.0,71.1753,71.454,71.1474,71.2031,97128.0
2022-03-07 10:00:00,76.62,77.23,76.49,77.17,83122.0,71.1845,71.7513,71.0638,71.6955,83122.0
2022-03-07 10:05:00,77.17,77.64,77.08,77.44,157210.0,71.6955,72.1322,71.6119,71.9464,157210.0
2022-03-07 10:10:00,77.42,77.45,76.94,77.02,92557.0,71.9278,71.9557,71.4818,71.5562,92557.0
2022-03-07 10:15:00,77.0,77.27,76.97,77.03,110501.0,71.5376,71.7884,71.5097,71.5655,110501.0
2022-03-07 10:20:00,77.0,77.12,76.75,76.75,151188.0,71.5376,71.6491,71.3053,71.3053,151188.0
2022-03-07 10:25:00,76.78,76.85,76.19,76.2,118644.0,71.3332,71.3982,70.7851,70.7943,118644.0
2022-03-07 10:30:00,76.21,76.38,75.88,75.97,106493.0,70.8036,70.9616,70.497,70.5807,106493.0
2022-03-07 10:35:00,75.97,76.14,75.87,76.06,137293.0,70.5807,70.7386,70.4878,70.6643,137293.0
2022-03-07 10:40:00,76.05,76.22,75.64,75.72,145038.0,70.655,70.8129,70.2741,70.3484,145038.0
2022-03-07 10:45:00,75.71,75.81,75.13,75.13,116392.0,70.3391,70.432,69.8002,69.8002,116392.0
2022-03-07 10:50:00,75.15,75.26,75.03,75.07,97215.0,69.8188,69.921,69.7073,69.7445,97215.0
2022-03-07 10:55:00,75.06,75.13,74.88,75.08,83548.0,69.7352,69.8002,69.568,69.7538,83548.0
2022-03-07 11:00:00,75.07,75.23,74.99,75.23,42109.0,69.7445,69.8932,69.6702,69.8932,42109.0
2022-03-07 11:05:00,75.23,75.52,75.22,75.49,55837.0,69.8932,70.1626,69.8839,70.1347,55837.0
2022-03-07 11:10:00,75.5,75.66,75.42,75.57,81693.0,70.144,70.2926,70.0697,70.209,81693.0
2022-03-07 11:15:00,75.55,75.69,75.47,75.49,92640.0,70.1905,70.3205,70.1161,70.1347,92640.0
2022-03-07 11:20:00,75.48,75.65,75.41,75.53,98203.0,70.1254,70.2834,70.0604,70.1719,98203.0
2022-03-07 11:25:00,75.52,75.74,75.5,75.7,92923.0,70.1626,70.367,70.144,70.3298,92923.0
2022-03-07 11:30:00,75.72,75.73,75.48,75.6,92510.0,70.3484,70.3577,70.1254,70.2369,92510.0
2022-03-07 11:35:00,75.58,75.78,75.54,75.74,75013.0,70.2183,70.4041,70.1812,70.367,75013.0
2022-03-07 11:40:00,75.73,75.79,75.34,75.34,62534.0,70.3577,70.4134,69.9954,69.9954,62534.0
2022-03-07 11:45:00,75.35,75.51,75.32,75.39,44676.0,70.0046,70.1533,69.9768,70.0418,44676.0
2022-03-07 11:50:00,75.37,75.39,74.95,74.98,45482.0,70.0232,70.0418,69.633,69.6609,45482.0
2022-03-07 11:55:00,74.98,75.08,74.91,75.02,67510.0,69.6609,69.7538,69.5959,69.6981,67510.0
2022-03-07 12:00:00,75.02,75.07,74.83,74.85,66805.0,69.6981,69.7445,69.5215,69.5401,66805.0
2022-03-07 12:05:00,74.83,74.84,74.55,74.71,77264.0,69.5215,69.5308,69.2614,69.41,77264.0
2022-03-07 12:10:00,74.72,74.73,74.4,74.41,54490.0,69.4193,69.4286,69.122,69.1313,54490.0
2022-03-07 12:15:00,74.41,74.5,73.95,73.95,60062.0,69.1313,69.2149,68.704,68.704,60062.0
2022-03-07 12:20:00,73.95,74.04,73.55,73.76,101357.0,68.704,68.7876,68.3323,68.5274,101357.0
2022-03-07 12:25:00,73.77,73.86,73.67,73.71,99561.0,68.5367,68.6203,68.4438,68.481,99561.0
2022-03-07 12:30:00,73.7,73.81,73.62,73.71,72462.0,68.4717,68.5739,68.3974,68.481,72462.0
2022-03-07 12:35:00,73.73,73.77,73.57,73.76,42437.0,68.4996,68.5367,68.3509,68.5274,42437.0
2022-03-07 12:40:00,73.74,73.74,73.44,73.45,82196.0,68.5089,68.5089,68.2301,68.2394,82196.0
2022-03-07 12:45:00,73.44,73.69,73.4,73.62,56938.0,68.2301,68.4624,68.193,68.3974,56938.0
2022-03-07 12:50:00,73.61,73.68,73.36,73.48,73450.0,68.3881,68.4531,68.1558,68.2673,73450.0
2022-03-07 12:55:00,73.47,73.69,73.35,73.69,75606.0,68.258,68.4624,68.1465,68.4624,75606.0
2022-03-07 13:00:00,73.69,74.29,73.63,74.2,73201.0,68.4624,69.0198,68.4067,68.9362,73201.0
2022-03-07 13:05:00,74.21,74.32,74.12,74.29,61645.0,68.9455,69.0477,68.8619,69.0198,61645.0
2022-03-07 13:10:00,74.25,74.28,74.14,74.2,36363.0,68.9827,69.0105,68.8805,68.9362,36363.0
2022-03-07 13:15:00,74.2,74.3,74.0,74.02,31106.0,68.9362,69.0291,68.7504,68.769,31106.0
2022-03-07 13:20:00,74.04,74.49,74.01,74.45,70011.0,68.7876,69.2056,68.7597,69.1685,70011.0
2022-03-07 13:25:00,74.46,74.92,74.45,74.7,60722.0,69.1778,69.6051,69.1685,69.4008,60722.0
2022-03-07 13:30:00,74.72,74.9,74.71,74.83,33897.0,69.4193,69.5866,69.41,69.5215,33897.0
2022-03-07 13:35:00,74.83,75.11,74.8,75.02,55624.0,69.5215,69.7817,69.4937,69.6981,55624.0
2022-03-07 13:40:00,75.01,75.12,74.78,74.78,48776.0,69.6888,69.791,69.4751,69.4751,48776.0
2022-03-07 13:45:00,74.76,74.89,74.58,74.76,102187.0,69.4565,69.5773,69.2893,69.4565,102187.0
2022-03-07 13:50:00,74.78,74.98,74.73,74.9,47062.0,69.4751,69.6609,69.4286,69.5866,47062.0
2022-03-07 13:55:00,74.89,74.96,74.71,74.94,45559.0,69.5773,69.6423,69.41,69.6237,45559.0
2022-03-07 14:00:00,74.95,75.01,74.81,74.83,47444.0,69.633,69.6888,69.5029,69.5215,47444.0
2022-03-07 14:05:00,74.84,75.06,74.8,74.97,41927.0,69.5308,69.7352,69.4937,69.6516,41927.0
2022-03-07 14:10:00,74.96,75.13,74.94,75.05,39661.0,69.6423,69.8002,69.6237,69.7259,39661.0
2022-03-07 14:15:00,75.03,75.03,74.72,74.75,51644.0,69.7073,69.7073,69.4193,69.4472,51644.0
2022-03-07 14:20:00,74.76,74.77,74.43,74.44,51136.0,69.4565,69.4658,69.1499,69.1592,51136.0
2022-03-07 14:25:00,74.45,74.64,74.38,74.58,43442.0,69.1685,69.345,69.1035,69.2893,43442.0
2022-03-07 14:30:00,74.59,74.59,74.33,74.33,36856.0,69.2986,69.2986,69.057,69.057,36856.0
2022-03-07 14:35:00,74.33,74.46,74.31,74.46,43888.0,69.057,69.1778,69.0384,69.1778,43888.0
2022-03-07 14:40:00,74.47,74.52,74.29,74.41,58298.0,69.1871,69.2335,69.0198,69.1313,58298.0
2022-03-07 14:45:00,74.41,74.7,74.41,74.7,53287.0,69.1313,69.4008,69.1313,69.4008,53287.0
2022-03-07 14:50:00,74.68,74.71,74.3,74.32,64826.0,69.3822,69.41,69.0291,69.0477,64826.0
2022-03-07 14:55:00,74.33,74.56,74.3,74.37,68824.0,69.057,69.2707,69.0291,69.0942,68824.0
2022-03-07 15:00:00,74.39,74.43,74.24,74.37,57916.0,69.1127,69.1499,68.9734,69.0942,57916.0
2022-03-07 15:05:00,74.36,74.41,74.25,74.31,45851.0,69.0849,69.1313,68.9827,69.0384,45851.0
2022-03-07 15:10:00,74.32,74.38,74.13,74.34,42972.0,69.0477,69.1035,68.8712,69.0663,42972.0
2022-03-07 15:15:00,74.31,74.37,74.18,74.3,47349.0,69.0384,69.0942,68.9176,69.0291,47349.0
2022-03-07 15:20:00,74.31,74.54,74.3,74.47,70469.0,69.0384,69.2521,69.0291,69.1871,70469.0
2022-03-07 15:25:00,74.45,74.55,74.42,74.47,68124.0,69.1685,69.2614,69.1406,69.1871,68124.0
2022-03-07 15:30:00,74.46,74.59,74.35,74.53,75333.0,69.1778,69.2986,69.0756,69.2428,75333.0
2022-03-07 15:35:00,74.53,74.65,74.4,74.57,99894.0,69.2428,69.3543,69.122,69.28,99894.0
2022-03-07 15:40:00,74.57,74.62,74.44,74.58,120998.0,69.28,69.3264,69.1592,69.2893,120998.0
2022-03-07 15:45:00,74.57,74.57,74.34,74.41,154998.0,69.28,69.28,69.0663,69.1313,154998.0
2022-03-07 15:50:00,74.4,74.57,74.37,74.44,202222.0,69.122,69.28,69.0942,69.1592,202222.0
2022-03-07 15:55:00,74.44,74.69,74.44,74.53,299114.0,69.1592,69.3915,69.1592,69.2428,299114.0
2022-03-08 09:30:00,76.61,77.11,76.12,77.07,375642.0,71.1753,71.6398,70.72,71.6026,375642.0
2022-03-08 09:35:00,77.06,77.27,76.57,76.59,207498.0,71.5933,71.7884,71.1381,71.1567,207498.0
2022-03-08 09:40:00,76.58,77.15,76.37,76.96,194490.0,71.1474,71.6769,70.9523,71.5004,194490.0
2022-03-08 09:45:00,76.97,77.47,76.85,77.3,146559.0,71.5097,71.9742,71.3982,71.8163,146559.0
2022-03-08 09:50:00,77.29,77.43,77.06,77.26,129191.0,71.807,71.9371,71.5933,71.7791,129191.0
2022-03-08 09:55:00,77.23,77.33,76.99,77.14,136489.0,71.7513,71.8442,71.5283,71.6677,136489.0
2022-03-08 10:00:00,77.14,77.48,77.04,77.24,185440.0,71.6677,71.9835,71.5748,71.7606,185440.0
2022-03-08 10:05:00,77.25,77.36,77.08,77.13,130577.0,71.7699,71.8721,71.6119,71.6584,130577.0
2022-03-08 10:10:00,77.11,77.13,76.54,76.63,172567.0,71.6398,71.6584,71.1102,71.1938,172567.0
2022-03-08 10:15:00,76.63,76.76,76.39,76.61,199360.0,71.1938,71.3146,70.9709,71.1753,199360.0
2022-03-08 10:20:00,76.59,76.68,76.49,76.55,156712.0,71.1567,71.2403,71.0638,71.1195,156712.0
2022-03-08 10:25:00,76.58,76.94,76.53,76.85,79311.0,71.1474,71.4818,71.1009,71.3982,79311.0
2022-03-08 10:30:00,76.84,77.44,76.84,77.37,164103.0,71.3889,71.9464,71.3889,71.8813,164103.0
2022-03-08 10:35:00,77.34,77.73,77.32,77.52,140275.0,71.8535,72.2158,71.8349,72.0207,140275.0
2022-03-08 10:40:00,77.53,78.33,77.49,78.07,181051.0,72.03,72.7732,71.9928,72.5317,181051.0
2022-03-08 10:45:00,78.08,78.08,77.56,77.59,92467.0,72.541,72.541,72.0579,72.0857,92467.0
2022-03-08 10:50:00,77.56,77.72,77.46,77.7,91920.0,72.0579,72.2065,71.965,72.1879,91920.0
2022-03-08 10:55:00,77.69,77.79,77.41,77.78,80935.0,72.1786,72.2715,71.9185,72.2623,80935.0
2022-03-08 11:00:00,77.77,77.88,77.55,77.72,98078.0,72.253,72.3552,72.0486,72.2065,98078.0
2022-03-08 11:05:00,77.69,77.72,77.27,77.32,115332.0,72.1786,72.2065,71.7884,71.8349,115332.0
2022-03-08 11:10:00,77.32,77.76,77.26,77.63,73509.0,71.8349,72.2437,71.7791,72.1229,73509.0
2022-03-08 11:15:00,77.65,77.73,77.52,77.63,63216.0,72.1415,72.2158,72.0207,72.1229,63216.0
2022-03-08 11:20:00,77.64,77.64,76.96,76.96,51161.0,72.1322,72.1322,71.5004,71.5004,51161.0
2022-03-08 11:25:00,76.95,77.14,76.94,77.06,87379.0,71.4911,71.6677,71.4818,71.5933,87379.0
2022-03-08 11:30:00,77.05,77.14,76.82,77.1,63887.0,71.584,71.6677,71.3704,71.6305,63887.0
2022-03-08 11:35:00,77.13,77.57,77.03,77.53,62461.0,71.6584,72.0672,71.5655,72.03,62461.0
2022-03-08 11:40:00,77.54,77.72,77.39,77.66,37108.0,72.0393,72.2065,71.8999,72.1508,37108.0
2022-03-08 11:45:00,77.65,78.07,77.6,77.97,45598.0,72.1415,72.5317,72.095,72.4388,45598.0
2022-03-08 11:50:00,78.0,78.12,77.93,78.05,85056.0,72.4666,72.5781,72.4016,72.5131,85056.0
2022-03-08 11:55:00,78.05,78.08,77.88,77.92,45179.0,72.5131,72.541,72.3552,72.3923,45179.0
2022-03-08 12:00:00,77.93,78.12,77.86,78.09,41741.0,72.4016,72.5781,72.3366,72.5503,41741.0
2022-03-08 12:05:00,78.12,78.22,77.93,78.17,44409.0,72.5781,72.671,72.4016,72.6246,44409.0
2022-03-08 12:10:00,78.2,78.21,78.0,78.17,43028.0,72.6525,72.6618,72.4666,72.6246,43028.0
2022-03-08 12:15:00,78.14,78.26,77.43,77.52,92194.0,72.5967,72.7082,71.9371,72.0207,92194.0
2022-03-08 12:20:00,77.48,77.55,76.54,76.67,151661.0,71.9835,72.0486,71.1102,71.231,151661.0
2022-03-08 12:25:00,76.73,76.88,76.14,76.36,86076.0,71.2867,71.4261,70.7386,70.943,86076.0
2022-03-08 12:30:00,76.38,76.44,75.73,75.77,75101.0,70.9616,71.0173,70.3577,70.3948,75101.0
2022-03-08 12:35:00,75.74,75.91,75.16,75.16,63242.0,70.367,70.5249,69.8281,69.8281,63242.0
2022-03-08 12:40:00,75.21,76.17,75.15,75.76,77158.0,69.8746,70.7665,69.8188,70.3856,77158.0
2022-03-08 12:45:00,75.78,76.09,75.72,75.82,49158.0,70.4041,70.6921,70.3484,70.4413,49158.0
2022-03-08 12:50:00,75.84,76.25,75.75,76.21,49455.0,70.4599,70.8408,70.3763,70.8036,49455.0
2022-03-08 12:55:00,76.22,76.53,76.22,76.31,51081.0,70.8129,71.1009,70.8129,70.8965,51081.0
2022-03-08 13:00:00,76.32,76.54,76.29,76.5,38843.0,70.9058,71.1102,70.878,71.0731,38843.0
2022-03-08 13:05:00,76.51,76.73,76.44,76.57,70585.0,71.0823,71.2867,71.0173,71.1381,70585.0
2022-03-08 13:10:00,76.61,76.91,76.55,76.79,53368.0,71.1753,71.454,71.1195,71.3425,53368.0
2022-03-08 13:15:00,76.82,76.9,76.7,76.73,98969.0,71.3704,71.4447,71.2589,71.2867,98969.0
2022-03-08 13:20:00,76.7,76.9,76.56,76.66,71759.0,71.2589,71.4447,71.1288,71.2217,71759.0
2022-03-08 13:25:00,76.64,76.72,76.5,76.62,66786.0,71.2031,71.2775,71.0731,71.1845,66786.0
2022-03-08 13:30:00,76.6,76.79,76.54,76.54,77039.0,71.166,71.3425,71.1102,71.1102,77039.0
2022-03-08 13:35:00,76.52,76.6,76.39,76.56,52255.0,71.0916,71.166,70.9709,71.1288,52255.0
2022-03-08 13:40:00,76.56,76.6,76.35,76.47,42595.0,71.1288,71.166,70.9337,71.0452,42595.0
2022-03-08 13:45:00,76.46,76.48,76.17,76.31,52403.0,71.0359,71.0545,70.7665,70.8965,52403.0
2022-03-08 13:50:00,76.32,76.79,76.32,76.77,88966.0,70.9058,71.3425,70.9058,71.3239,88966.0
2022-03-08 13:55:00,76.75,76.82,76.66,76.81,45012.0,71.3053,71.3704,71.2217,71.3611,45012.0
2022-03-08 14:00:00,76.79,76.8,76.5,76.68,53585.0,71.3425,71.3518,71.0731,71.2403,53585.0
2022-03-08 14:05:00,76.65,76.66,76.44,76.5,44961.0,71.2124,71.2217,71.0173,71.0731,44961.0
2022-03-08 14:10:00,76.49,76.51,76.15,76.22,49959.0,71.0638,71.0823,70.7479,70.8129,49959.0
2022-03-08 14:15:00,76.21,76.27,75.92,75.97,46748.0,70.8036,70.8594,70.5342,70.5807,46748.0
2022-03-08 14:20:00,75.98,76.25,75.93,76.18,41065.0,70.5899,70.8408,70.5435,70.7758,41065.0
2022-03-08 14:25:00,76.18,76.51,76.15,76.51,45735.0,70.7758,71.0823,70.7479,71.0823,45735.0
2022-03-08 14:30:00,76.5,76.81,76.47,76.61,55831.0,71.0731,71.3611,71.0452,71.1753,55831.0
2022-03-08 14:35:00,76.62,76.72,76.56,76.66,42727.0,71.1845,71.2775,71.1288,71.2217,42727.0
2022-03-08 14:40:00,76.66,76.74,76.52,76.71,44189.0,71.2217,71.296,71.0916,71.2682,44189.0
2022-03-08 14:45:00,76.72,76.85,76.66,76.76,56467.0,71.2775,71.3982,71.2217,71.3146,56467.0
2022-03-08 14:50:00,76.75,76.82,76.56,76.59,47058.0,71.3053,71.3704,71.1288,71.1567,47058.0
2022-03-08 14:55:00,76.59,76.62,76.33,76.53,61137.0,71.1567,71.1845,70.9151,71.1009,61137.0
2022-03-08 15:00:00,76.52,76.8,76.52,76.72,60097.0,71.0916,71.3518,71.0916,71.2775,60097.0
2022-03-08 15:05:00,76.71,76.96,76.67,76.91,92547.0,71.2682,71.5004,71.231,71.454,92547.0
2022-03-08 15:10:00,76.92,77.03,76.81,76.89,60791.0,71.4633,71.5655,71.3611,71.4354,60791.0
2022-03-08 15:15:00,76.87,76.9,76.76,76.8,43828.0,71.4168,71.4447,71.3146,71.3518,43828.0
2022-03-08 15:20:00,76.8,76.82,76.54,76.72,40934.0,71.3518,71.3704,71.1102,71.2775,40934.0
2022-03-08 15:25:00,76.73,76.76,76.44,76.45,49146.0,71.2867,71.3146,71.0173,71.0266,49146.0
2022-03-08 15:30:00,76.44,76.45,76.16,76.25,72778.0,71.0173,71.0266,70.7572,70.8408,72778.0
2022-03-08 15:35:00,76.24,76.43,76.19,76.4,85159.0,70.8315,71.008,70.7851,70.9802,85159.0
2022-03-08 15:40:00,76.4,76.54,76.33,76.33,114825.0,70.9802,71.1102,70.9151,70.9151,114825.0
2022-03-08 15:45:00,76.33,76.43,76.18,76.2,131235.0,70.9151,71.008,70.7758,70.7943,131235.0
2022-03-08 15:50:00,76.18,76.39,76.17,76.25,191042.0,70.7758,70.9709,70.7665,70.8408,191042.0
2022-03-08 15:55:00,76.24,76.33,76.13,76.22,380406.0,70.8315,70.9151,70.7293,70.8129,380406.0
2022-03-09 09:30:00,74.8,74.91,73.5,73.88,273641.0,69.4937,69.5959,68.2859,68.6389,273641.0
2022-03-09 09:35:00,73.89,74.1,73.62,74.0,157502.0,68.6482,68.8433,68.3974,68.7504,157502.0
2022-03-09 09:40:00,73.93,74.64,73.88,74.63,110621.0,68.6854,69.345,68.6389,69.3357,110621.0
2022-03-09 09:45:00,74.61,74.71,74.32,74.61,91414.0,69.3171,69.41,69.0477,69.3171,91414.0
2022-03-09 09:50:00,74.64,75.24,74.57,75.1,113545.0,69.345,69.9024,69.28,69.7724,113545.0
2022-03-09 09:55:00,75.09,75.32,75.02,75.26,65668.0,69.7631,69.9768,69.6981,69.921,65668.0
2022-03-09 10:00:00,75.25,75.77,75.14,75.5,111143.0,69.9117,70.3948,69.8095,70.144,111143.0
2022-03-09 10:05:00,75.5,75.76,75.46,75.61,80949.0,70.144,70.3856,70.1068,70.2462,80949.0
2022-03-09 10:10:00,75.62,75.74,75.47,75.72,69146.0,70.2555,70.367,70.1161,70.3484,69146.0
2022-03-09 10:15:00,75.74,75.83,75.46,75.68,41881.0,70.367,70.4506,70.1068,70.3112,41881.0
2022-03-09 10:20:00,75.71,75.74,75.47,75.71,48206.0,70.3391,70.367,70.1161,70.3391,48206.0
2022-03-09 10:25:00,75.69,75.82,75.38,75.71,51449.0,70.3205,70.4413,70.0325,70.3391,51449.0
2022-03-09 10:30:00,75.73,76.31,75.73,76.16,59536.0,70.3577,70.8965,70.3577,70.7572,59536.0
2022-03-09 10:35:00,76.15,76.6,76.08,76.52,79804.0,70.7479,71.166,70.6829,71.0916,79804.0
2022-03-09 10:40:00,76.51,76.55,76.17,76.35,58211.0,71.0823,71.1195,70.7665,70.9337,58211.0
2022-03-09 10:45:00,76.35,76.5,76.28,76.3,57743.0,70.9337,71.0731,70.8687,70.8872,57743.0
2022-03-09 10:50:00,76.31,76.54,76.31,76.42,52889.0,70.8965,71.1102,70.8965,70.9987,52889.0
2022-03-09 10:55:00,76.43,76.55,76.36,76.47,42231.0,71.008,71.1195,70.943,71.0452,42231.0
2022-03-09 11:00:00,76.46,76.5,76.25,76.32,35136.0,71.0359,71.0731,70.8408,70.9058,35136.0
2022-03-09 11:05:00,76.32,76.5,76.31,76.46,35301.0,70.9058,71.0731,70.8965,71.0359,35301.0
2022-03-09 11:10:00,76.47,76.75,76.46,76.67,70716.0,71.0452,71.3053,71.0359,71.231,70716.0
2022-03-09 11:15:00,76.67,76.87,76.56,76.83,55332.0,71.231,71.4168,71.1288,71.3796,55332.0
2022-03-09 11:20:00,76.84,76.98,76.81,76.95,35746.0,71.3889,71.519,71.3611,71.4911,35746.0
2022-03-09 11:25:00,76.96,77.2,76.94,77.15,35608.0,71.5004,71.7234,71.4818,71.6769,35608.0
2022-03-09 11:30:00,77.11,77.28,77.03,77.07,58538.0,71.6398,71.7977,71.5655,71.6026,58538.0
2022-03-09 11:35:00,77.09,77.25,76.94,76.95,60772.0,71.6212,71.7699,71.4818,71.4911,60772.0
2022-03-09 11:40:00,76.95,77.17,76.78,77.13,58622.0,71.4911,71.6955,71.3332,71.6584,58622.0
2022-03-09 11:45:00,77.1,77.13,76.95,77.03,36018.0,71.6305,71.6584,71.4911,71.5655,36018.0
2022-03-09 11:50:00,77.02,77.08,76.78,76.78,30652.0,71.5562,71.6119,71.3332,71.3332,30652.0
2022-03-09 11:55:00,76.81,77.04,76.8,76.99,34223.0,71.3611,71.5748,71.3518,71.5283,34223.0
2022-03-09 12:00:00,77.0,77.06,76.87,76.9,39363.0,71.5376,71.5933,71.4168,71.4447,39363.0
2022-03-09 12:05:00,76.88,76.88,76.5,76.52,50342.0,71.4261,71.4261,71.0731,71.0916,50342.0
2022-03-09 12:10:00,76.53,76.58,76.3,76.57,33258.0,71.1009,71.1474,70.8872,71.1381,33258.0
2022-03-09 12:15:00,76.56,76.8,76.51,76.78,43252.0,71.1288,71.3518,71.0823,71.3332,43252.0
2022-03-09 12:20:00,76.82,76.88,76.68,76.76,30004.0,71.3704,71.4261,71.2403,71.3146,30004.0
2022-03-09 12:25:00,76.76,76.86,76.67,76.73,32305.0,71.3146,71.4075,71.231,71.2867,32305.0
2022-03-09 12:30:00,76.75,76.77,76.09,76.12,38427.0,71.3053,71.3239,70.6921,70.72,38427.0
2022-03-09 12:35:00,76.08,76.21,75.43,75.53,125627.0,70.6829,70.8036,70.079,70.1719,125627.0
2022-03-09 12:40:00,75.49,75.67,74.97,75.0,107676.0,70.1347,70.3019,69.6516,69.6795,107676.0
2022-03-09 12:45:00,74.99,75.75,74.85,75.71,87462.0,69.6702,70.3763,69.5401,70.3391,87462.0
2022-03-09 12:50:00,75.69,75.72,75.51,75.58,46806.0,70.3205,70.3484,70.1533,70.2183,46806.0
2022-03-09 12:55:00,75.59,75.6,75.15,75.27,106873.0,70.2276,70.2369,69.8188,69.9303,106873.0
2022-03-09 13:00:00,75.25,75.85,75.25,75.85,90346.0,69.9117,70.4692,69.9117,70.4692,90346.0
2022-03-09 13:05:00,75.82,76.03,75.8,75.84,53584.0,70.4413,70.6364,70.4227,70.4599,53584.0
2022-03-09 13:10:00,75.83,75.85,75.54,75.84,62329.0,70.4506,70.4692,70.1812,70.4599,62329.0
2022-03-09 13:15:00,75.81,75.81,75.58,75.59,43313.0,70.432,70.432,70.2183,70.2276,43313.0
2022-03-09 13:20:00,75.58,75.6,75.3,75.51,67985.0,70.2183,70.2369,69.9582,70.1533,67985.0
2022-03-09 13:25:00,75.51,75.56,75.0,75.11,64777.0,70.1533,70.1997,69.6795,69.7817,64777.0
2022-03-09 13:30:00,75.1,75.28,75.03,75.12,51895.0,69.7724,69.9396,69.7073,69.791,51895.0
2022-03-09 13:35:00,75.13,75.3,75.1,75.28,46769.0,69.8002,69.9582,69.7724,69.9396,46769.0
2022-03-09 13:40:00,75.28,75.34,75.17,75.27,56026.0,69.9396,69.9954,69.8374,69.9303,56026.0
2022-03-09 13:45:00,75.24,75.28,75.01,75.09,45950.0,69.9024,69.9396,69.6888,69.7631,45950.0
2022-03-09 13:50:00,75.09,75.09,74.74,74.88,67705.0,69.7631,69.7631,69.4379,69.568,67705.0
2022-03-09 13:55:00,74.89,74.94,74.71,74.79,47207.0,69.5773,69.6237,69.41,69.4844,47207.0
2022-03-09 14:00:00,74.78,74.89,74.66,74.81,60632.0,69.4751,69.5773,69.3636,69.5029,60632.0
2022-03-09 14:05:00,74.83,74.95,74.6,74.69,50306.0,69.5215,69.633,69.3078,69.3915,50306.0
2022-03-09 14:10:00,74.7,74.78,74.53,74.69,61540.0,69.4008,69.4751,69.2428,69.3915,61540.0
2022-03-09 14:15:00,74.68,75.02,74.65,74.98,46836.0,69.3822,69.6981,69.3543,69.6609,46836.0
2022-03-09 14:20:00,74.99,75.24,74.99,75.23,57244.0,69.6702,69.9024,69.6702,69.8932,57244.0
2022-03-09 14:25:00,75.22,75.27,74.95,74.97,41214.0,69.8839,69.9303,69.633,69.6516,41214.0
2022-03-09 14:30:00,74.97,75.0,74.82,74.89,59910.0,69.6516,69.6795,69.5122,69.5773,59910.0
2022-03-09 14:35:00,74.89,74.94,74.78,74.84,36231.0,69.5773,69.6237,69.4751,69.5308,36231.0
2022-03-09 14:40:00,74.83,74.91,74.78,74.88,41455.0,69.5215,69.5959,69.4751,69.568,41455.0
2022-03-09 14:45:00,74.91,75.14,74.9,75.09,40065.0,69.5959,69.8095,69.5866,69.7631,40065.0
2022-03-09 14:50:00,75.1,75.3,75.1,75.19,35147.0,69.7724,69.9582,69.7724,69.856,35147.0
2022-03-09 14:55:00,75.2,75.34,75.15,75.3,28411.0,69.8653,69.9954,69.8188,69.9582,28411.0
2022-03-09 15:00:00,75.31,75.41,75.12,75.14,53482.0,69.9675,70.0604,69.791,69.8095,53482.0
2022-03-09 15:05:00,75.11,75.25,75.02,75.25,32067.0,69.7817,69.9117,69.6981,69.9117,32067.0
2022-03-09 15:10:00,75.25,75.56,75.25,75.52,68383.0,69.9117,70.1997,69.9117,70.1626,68383.0
2022-03-09 15:15:00,75.54,75.6,75.38,75.43,44138.0,70.1812,70.2369,70.0325,70.079,44138.0
2022-03-09 15:20:00,75.45,75.51,75.34,75.37,32299.0,70.0975,70.1533,69.9954,70.0232,32299.0
2022-03-09 15:25:00,75.38,75.46,75.33,75.4,39083.0,70.0325,70.1068,69.9861,70.0511,39083.0
2022-03-09 15:30:00,75.41,75.57,75.36,75.43,65510.0,70.0604,70.209,70.0139,70.079,65510.0
2022-03-09 15:35:00,75.43,75.5,75.35,75.43,77176.0,70.079,70.144,70.0046,70.079,77176.0
2022-03-09 15:40:00,75.42,75.63,75.37,75.39,87045.0,70.0697,70.2648,70.0232,70.0418,87045.0
2022-03-09 15:45:00,75.39,75.5,75.34,75.47,110359.0,70.0418,70.144,69.9954,70.1161,110359.0
2022-03-09 15:50:00,75.48,75.65,75.48,75.58,145465.0,70.1254,70.2834,70.1254,70.2183,145465.0
2022-03-09 15:55:00,75.57,75.58,75.33,75.43,316940.0,70.209,70.2183,69.9861,70.079,316940.0
2022-03-10 09:30:00,76.04,76.7,76.02,76.42,204343.0,70.6457,71.2589,70.6271,70.9987,204343.0
2022-03-10 09:35:00,76.49,76.52,76.01,76.3,82053.0,71.0638,71.0916,70.6178,70.8872,82053.0
2022-03-10 09:40:00,76.28,76.28,75.63,75.69,114464.0,70.8687,70.8687,70.2648,70.3205,114464.0
2022-03-10 09:45:00,75.72,76.06,75.61,76.06,91629.0,70.3484,70.6643,70.2462,70.6643,91629.0
2022-03-10 09:50:00,76.06,76.06,75.36,75.66,92303.0,70.6643,70.6643,70.0139,70.2926,92303.0
2022-03-10 09:55:00,75.67,76.26,75.61,76.15,136449.0,70.3019,70.8501,70.2462,70.7479,136449.0
2022-03-10 10:00:00,76.16,76.28,75.96,76.05,145318.0,70.7572,70.8687,70.5714,70.655,145318.0
2022-03-10 10:05:00,76.07,76.11,75.85,76.01,57422.0,70.6736,70.7107,70.4692,70.6178,57422.0
2022-03-10 10:10:00,76.01,76.35,75.95,76.34,46281.0,70.6178,70.9337,70.5621,70.9244,46281.0
2022-03-10 10:15:00,76.32,76.33,75.62,75.94,101897.0,70.9058,70.9151,70.2555,70.5528,101897.0
2022-03-10 10:20:00,75.93,76.67,75.89,76.59,71675.0,70.5435,71.231,70.5063,71.1567,71675.0
2022-03-10 10:25:00,76.57,76.82,76.52,76.57,60943.0,71.1381,71.3704,71.0916,71.1381,60943.0
2022-03-10 10:30:00,76.6,77.08,76.6,76.95,54082.0,71.166,71.6119,71.166,71.4911,54082.0
2022-03-10 10:35:00,76.94,76.94,76.62,76.77,36721.0,71.4818,71.4818,71.1845,71.3239,36721.0
2022-03-10 10:40:00,76.78,76.82,76.58,76.58,34428.0,71.3332,71.3704,71.1474,71.1474,34428.0
2022-03-10 10:45:00,76.59,76.59,76.32,76.59,37814.0,71.1567,71.1567,70.9058,71.1567,37814.0
2022-03-10 10:50:00,76.57,76.75,76.51,76.6,36192.0,71.1381,71.3053,71.0823,71.166,36192.0
2022-03-10 10:55:00,76.6,76.74,76.43,76.59,39470.0,71.166,71.296,71.008,71.1567,39470.0
2022-03-10 11:00:00,76.62,76.84,76.62,76.78,39101.0,71.1845,71.3889,71.1845,71.3332,39101.0
2022-03-10 11:05:00,76.75,76.76,76.55,76.76,26715.0,71.3053,71.3146,71.1195,71.3146,26715.0
2022-03-10 11:10:00,76.75,76.78,76.38,76.49,54958.0,71.3053,71.3332,70.9616,71.0638,54958.0
2022-03-10 11:15:00,76.49,76.71,76.46,76.71,40269.0,71.0638,71.2682,71.0359,71.2682,40269.0
2022-03-10 11:20:00,76.7,76.98,76.65,76.97,35573.0,71.2589,71.519,71.2124,71.5097,35573.0
2022-03-10 11:25:00,76.98,77.28,76.98,77.22,55684.0,71.519,71.7977,71.519,71.742,55684.0
2022-03-10 11:30:00,77.18,77.63,77.18,77.59,76735.0,71.7048,72.1229,71.7048,72.0857,76735.0
2022-03-10 11:35:00,77.58,77.59,77.2,77.2,52256.0,72.0764,72.0857,71.7234,71.7234,52256.0
2022-03-10 11:40:00,77.18,77.27,76.96,77.02,65525.0,71.7048,71.7884,71.5004,71.5562,65525.0
2022-03-10 11:45:00,77.05,77.06,76.71,76.72,43409.0,71.584,71.5933,71.2682,71.2775,43409.0
2022-03-10 11:50:00,76.72,76.76,76.61,76.72,34507.0,71.2775,71.3146,71.1753,71.2775,34507.0
2022-03-10 11:55:00,76.73,76.82,76.57,76.61,30150.0,71.2867,71.3704,71.1381,71.1753,30150.0
2022-03-10 12:00:00,76.59,76.87,76.56,76.79,44802.0,71.1567,71.4168,71.1288,71.3425,44802.0
2022-03-10 12:05:00,76.81,77.12,76.77,77.12,42888.0,71.3611,71.6491,71.3239,71.6491,42888.0
2022-03-10 12:10:00,77.12,77.33,77.07,77.3,39397.0,71.6491,71.8442,71.6026,71.8163,39397.0
2022-03-10 12:15:00,77.31,77.47,77.08,77.16,59783.0,71.8256,71.9742,71.6119,71.6862,59783.0
2022-03-10 12:20:00,77.17,77.32,77.13,77.29,35615.0,71.6955,71.8349,71.6584,71.807,35615.0
2022-03-10 12:25:00,77.27,77.47,77.27,77.35,49823.0,71.7884,71.9742,71.7884,71.8628,49823.0
2022-03-10 12:30:00,77.34,77.35,77.04,77.05,33265.0,71.8535,71.8628,71.5748,71.584,33265.0
2022-03-10 12:35:00,77.03,77.09,76.88,76.88,25518.0,71.5655,71.6212,71.4261,71.4261,25518.0
2022-03-10 12:40:00,76.9,76.9,76.6,76.72,16998.0,71.4447,71.4447,71.166,71.2775,16998.0
2022-03-10 12:45:00,76.71,76.71,76.41,76.45,23839.0,71.2682,71.2682,70.9894,71.0266,23839.0
2022-03-10 12:50:00,76.45,76.66,76.4,76.66,23994.0,71.0266,71.2217,70.9802,71.2217,23994.0
2022-03-10 12:55:00,76.66,76.69,76.46,76.47,27755.0,71.2217,71.2496,71.0359,71.0452,27755.0
2022-03-10 13:00:00,76.49,76.59,76.43,76.46,20512.0,71.0638,71.1567,71.008,71.0359,20512.0
2022-03-10 13:05:00,76.44,76.65,76.41,76.52,65438.0,71.0173,71.2124,70.9894,71.0916,65438.0
2022-03-10 13:10:00,76.52,76.74,76.51,76.63,23497.0,71.0916,71.296,71.0823,71.1938,23497.0
2022-03-10 13:15:00,76.63,76.79,76.63,76.66,20249.0,71.1938,71.3425,71.1938,71.2217,20249.0
2022-03-10 13:20:00,76.66,76.76,76.63,76.73,23741.0,71.2217,71.3146,71.1938,71.2867,23741.0
2022-03-10 13:25:00,76.73,76.94,76.72,76.94,28187.0,71.2867,71.4818,71.2775,71.4818,28187.0
2022-03-10 13:30:00,76.93,77.01,76.87,76.94,40198.0,71.4726,71.5469,71.4168,71.4818,40198.0
2022-03-10 13:35:00,76.96,77.02,76.91,76.96,47525.0,71.5004,71.5562,71.454,71.5004,47525.0
2022-03-10 13:40:00,76.96,77.01,76.84,76.99,37667.0,71.5004,71.5469,71.3889,71.5283,37667.0
2022-03-10 13:45:00,77.01,77.38,77.01,77.38,40819.0,71.5469,71.8906,71.5469,71.8906,40819.0
2022-03-10 13:50:00,77.37,77.52,77.33,77.51,56020.0,71.8813,72.0207,71.8442,72.0114,56020.0
2022-03-10 13:55:00,77.5,77.56,77.45,77.45,45449.0,72.0021,72.0579,71.9557,71.9557,45449.0
2022-03-10 14:00:00,77.45,77.54,77.4,77.48,31977.0,71.9557,72.0393,71.9092,71.9835,31977.0
2022-03-10 14:05:00,77.48,77.6,77.4,77.56,85086.0,71.9835,72.095,71.9092,72.0579,85086.0
2022-03-10 14:10:00,77.55,77.76,77.45,77.76,45863.0,72.0486,72.2437,71.9557,72.2437,45863.0
2022-03-10 14:15:00,77.77,77.85,77.73,77.84,37182.0,72.253,72.3273,72.2158,72.318,37182.0
2022-03-10 14:20:00,77.82,77.9,77.59,77.64,54632.0,72.2994,72.3737,72.0857,72.1322,54632.0
2022-03-10 14:25:00,77.65,77.8,77.63,77.71,33076.0,72.1415,72.2808,72.1229,72.1972,33076.0
2022-03-10 14:30:00,77.74,77.9,77.74,77.9,38520.0,72.2251,72.3737,72.2251,72.3737,38520.0
2022-03-10 14:35:00,77.89,78.04,77.78,78.03,97800.0,72.3645,72.5038,72.2623,72.4945,97800.0
2022-03-10 14:40:00,78.04,78.08,77.96,78.01,45728.0,72.5038,72.541,72.4295,72.4759,45728.0
2022-03-10 14:45:00,78.01,78.15,78.0,78.12,51165.0,72.4759,72.606,72.4666,72.5781,51165.0
2022-03-10 14:50:00,78.13,78.17,77.97,77.97,53534.0,72.5874,72.6246,72.4388,72.4388,53534.0
2022-03-10 14:55:00,77.95,77.97,77.8,77.92,35253.0,72.4202,72.4388,72.2808,72.3923,35253.0
2022-03-10 15:00:00,77.92,77.95,77.78,77.83,28615.0,72.3923,72.4202,72.2623,72.3087,28615.0
2022-03-10 15:05:00,77.84,77.84,77.67,77.71,29365.0,72.318,72.318,72.1601,72.1972,29365.0
2022-03-10 15:10:00,77.71,77.92,77.69,77.92,33579.0,72.1972,72.3923,72.1786,72.3923,33579.0
2022-03-10 15:15:00,77.93,78.07,77.85,77.98,44381.0,72.4016,72.5317,72.3273,72.4481,44381.0
2022-03-10 15:20:00,77.99,78.19,77.99,78.14,68106.0,72.4574,72.6432,72.4574,72.5967,68106.0
2022-03-10 15:25:00,78.13,78.25,78.05,78.09,77441.0,72.5874,72.6989,72.5131,72.5503,77441.0
2022-03-10 15:30:00,78.1,78.14,78.03,78.03,79258.0,72.5596,72.5967,72.4945,72.4945,79258.0
2022-03-10 15:35:00,78.02,78.05,77.69,77.78,71900.0,72.4852,72.5131,72.1786,72.2623,71900.0
2022-03-10 15:40:00,77.79,77.87,77.67,77.67,106732.0,72.2715,72.3459,72.1601,72.1601,106732.0
2022-03-10 15:45:00,77.67,77.86,77.64,77.79,115152.0,72.1601,72.3366,72.1322,72.2715,115152.0
2022-03-10 15:50:00,77.82,77.98,77.79,77.83,159529.0,72.2994,72.4481,72.2715,72.3087,159529.0
2022-03-10 15:55:00,77.83,77.94,77.78,77.93,250530.0,72.3087,72.4109,72.2623,72.4016,250530.0
2022-03-11 09:30:00,77.36,78.31,77.36,78.26,153939.0,71.8721,72.7547,71.8721,72.7082,153939.0
2022-03-11 09:35:00,78.25,79.36,78.18,79.23,180840.0,72.6989,73.7302,72.6339,73.6094,180840.0
2022-03-11 09:40:00,79.23,79.39,78.82,79.34,101279.0,73.6094,73.758,73.2285,73.7116,101279.0
2022-03-11 09:45:00,79.34,79.45,79.04,79.33,95634.0,73.7116,73.8138,73.4329,73.7023,95634.0
2022-03-11 09:50:00,79.31,79.92,79.22,79.73,133838.0,73.6837,74.2504,73.6001,74.0739,133838.0
2022-03-11 09:55:00,79.7,79.93,79.62,79.81,180568.0,74.046,74.2597,73.9717,74.1482,180568.0
2022-03-11 10:00:00,79.79,79.81,79.38,79.45,114530.0,74.1297,74.1482,73.7488,73.8138,114530.0
2022-03-11 10:05:00,79.43,79.64,79.4,79.63,65559.0,73.7952,73.9903,73.7673,73.981,65559.0
2022-03-11 10:10:00,79.62,79.8,79.53,79.59,90781.0,73.9717,74.139,73.8881,73.9439,90781.0
2022-03-11 10:15:00,79.58,79.67,79.46,79.59,57489.0,73.9346,74.0182,73.8231,73.9439,57489.0
2022-03-11 10:20:00,79.57,79.57,79.05,79.14,66791.0,73.9253,73.9253,73.4422,73.5258,66791.0
2022-03-11 10:25:00,79.17,79.21,78.81,78.83,74471.0,73.5536,73.5908,73.2192,73.2378,74471.0
2022-03-11 10:30:00,78.81,78.94,78.63,78.63,31309.0,73.2192,73.34,73.052,73.052,31309.0
2022-03-11 10:35:00,78.63,78.7,78.4,78.41,41676.0,73.052,73.117,72.8383,72.8476,41676.0
2022-03-11 10:40:00,78.39,78.4,78.13,78.31,49775.0,72.829,72.8383,72.5874,72.7547,49775.0
2022-03-11 10:45:00,78.31,78.42,78.17,78.38,44289.0,72.7547,72.8569,72.6246,72.8197,44289.0
2022-03-11 10:50:00,78.4,78.42,78.18,78.2,67931.0,72.8383,72.8569,72.6339,72.6525,67931.0
2022-03-11 10:55:00,78.17,78.52,78.1,78.48,69601.0,72.6246,72.9498,72.5596,72.9126,69601.0
2022-03-11 11:00:00,78.51,78.65,78.47,78.5,44891.0,72.9405,73.0705,72.9033,72.9312,44891.0
2022-03-11 11:05:00,78.49,78.55,78.18,78.18,51397.0,72.9219,72.9776,72.6339,72.6339,51397.0
2022-03-11 11:10:00,78.17,78.18,77.99,78.04,46201.0,72.6246,72.6339,72.4574,72.5038,46201.0
2022-03-11 11:15:00,78.03,78.32,78.01,78.17,42698.0,72.4945,72.7639,72.4759,72.6246,42698.0
2022-03-11 11:20:00,78.19,78.32,78.04,78.1,37555.0,72.6432,72.7639,72.5038,72.5596,37555.0
2022-03-11 11:25:00,78.11,78.35,78.05,78.14,33226.0,72.5688,72.7918,72.5131,72.5967,33226.0
2022-03-11 11:30:00,78.15,78.29,78.08,78.18,29519.0,72.606,72.7361,72.541,72.6339,29519.0
2022-03-11 11:35:00,78.17,78.42,78.13,78.34,34676.0,72.6246,72.8569,72.5874,72.7825,34676.0
2022-03-11 11:40:00,78.34,78.43,78.28,78.36,42822.0,72.7825,72.8661,72.7268,72.8011,42822.0
2022-03-11 11:45:00,78.37,78.47,78.33,78.37,32782.0,72.8104,72.9033,72.7732,72.8104,32782.0
2022-03-11 11:50:00,78.36,78.52,78.34,78.41,31424.0,72.8011,72.9498,72.7825,72.8476,31424.0
2022-03-11 11:55:00,78.4,78.41,78.0,78.04,42720.0,72.8383,72.8476,72.4666,72.5038,42720.0
2022-03-11 12:00:00,78.04,78.07,77.92,78.03,39216.0,72.5038,72.5317,72.3923,72.4945,39216.0
2022-03-11 12:05:00,78.02,78.13,78.01,78.12,26136.0,72.4852,72.5874,72.4759,72.5781,26136.0
2022-03-11 12:10:00,78.13,78.28,78.06,78.22,27693.0,72.5874,72.7268,72.5224,72.671,27693.0
2022-03-11 12:15:00,78.22,78.48,78.22,78.48,41590.0,72.671,72.9126,72.671,72.9126,41590.0
2022-03-11 12:20:00,78.5,78.59,78.49,78.53,35950.0,72.9312,73.0148,72.9219,72.9591,35950.0
2022-03-11 12:25:00,78.54,78.59,78.47,78.5,19777.0,72.9683,73.0148,72.9033,72.9312,19777.0
2022-03-11 12:30:00,78.51,78.59,78.5,78.56,20494.0,72.9405,73.0148,72.9312,72.9869,20494.0
2022-03-11 12:35:00,78.55,78.59,78.49,78.52,44001.0,72.9776,73.0148,72.9219,72.9498,44001.0
2022-03-11 12:40:00,78.53,78.65,78.5,78.63,36090.0,72.9591,73.0705,72.9312,73.052,36090.0
2022-03-11 12:45:00,78.63,78.67,78.5,78.53,36289.0,73.052,73.0891,72.9312,72.9591,36289.0
2022-03-11 12:50:00,78.53,78.68,78.52,78.61,22199.0,72.9591,73.0984,72.9498,73.0334,22199.0
2022-03-11 12:55:00,78.61,78.78,78.61,78.75,52895.0,73.0334,73.1913,73.0334,73.1634,52895.0
2022-03-11 13:00:00,78.78,78.8,78.68,78.71,32436.0,73.1913,73.2099,73.0984,73.1263,32436.0
2022-03-11 13:05:00,78.73,78.96,78.73,78.96,41521.0,73.1449,73.3585,73.1449,73.3585,41521.0
2022-03-11 13:10:00,78.96,79.13,78.96,79.1,59612.0,73.3585,73.5165,73.3585,73.4886,59612.0
2022-03-11 13:15:00,79.1,79.44,79.07,79.43,55322.0,73.4886,73.8045,73.4607,73.7952,55322.0
2022-03-11 13:20:00,79.42,79.49,79.33,79.36,62424.0,73.7859,73.8509,73.7023,73.7302,62424.0
2022-03-11 13:25:00,79.36,79.51,79.34,79.46,36896.0,73.7302,73.8695,73.7116,73.8231,36896.0
2022-03-11 13:30:00,79.46,79.49,79.25,79.27,37412.0,73.8231,73.8509,73.628,73.6466,37412.0
2022-03-11 13:35:00,79.26,79.45,79.23,79.4,49341.0,73.6373,73.8138,73.6094,73.7673,49341.0
2022-03-11 13:40:00,79.41,79.53,79.38,79.44,39378.0,73.7766,73.8881,73.7488,73.8045,39378.0
2022-03-11 13:45:00,79.44,79.45,79.27,79.27,36585.0,73.8045,73.8138,73.6466,73.6466,36585.0
2022-03-11 13:50:00,79.26,79.28,79.13,79.15,35307.0,73.6373,73.6558,73.5165,73.5351,35307.0
2022-03-11 13:55:00,79.16,79.35,79.15,79.29,25985.0,73.5444,73.7209,73.5351,73.6651,25985.0
2022-03-11 14:00:00,79.28,79.39,79.22,79.33,16053.0,73.6558,73.758,73.6001,73.7023,16053.0
2022-03-11 14:05:00,79.35,79.45,79.29,79.35,35977.0,73.7209,73.8138,73.6651,73.7209,35977.0
2022-03-11 14:10:00,79.36,79.39,79.23,79.27,44221.0,73.7302,73.758,73.6094,73.6466,44221.0
2022-03-11 14:15:00,79.26,79.3,79.12,79.14,19170.0,73.6373,73.6744,73.5072,73.5258,19170.0
2022-03-11 14:20:00,79.12,79.14,79.01,79.11,28899.0,73.5072,73.5258,73.405,73.4979,28899.0
2022-03-11 14:25:00,79.11,79.28,79.1,79.25,31000.0,73.4979,73.6558,73.4886,73.628,31000.0
2022-03-11 14:30:00,79.22,79.35,79.2,79.29,27485.0,73.6001,73.7209,73.5815,73.6651,27485.0
2022-03-11 14:35:00,79.29,79.33,79.22,79.31,34225.0,73.6651,73.7023,73.6001,73.6837,34225.0
2022-03-11 14:40:00,79.31,79.34,79.23,79.25,35839.0,73.6837,73.7116,73.6094,73.628,35839.0
2022-03-11 14:45:00,79.25,79.29,79.09,79.17,37983.0,73.628,73.6651,73.4793,73.5536,37983.0
2022-03-11 14:50:00,79.17,79.19,79.11,79.16,31122.0,73.5536,73.5722,73.4979,73.5444,31122.0
2022-03-11 14:55:00,79.16,79.19,78.97,79.06,35577.0,73.5444,73.5722,73.3678,73.4515,35577.0
2022-03-11 15:00:00,79.04,79.04,78.74,78.83,52411.0,73.4329,73.4329,73.1542,73.2378,52411.0
2022-03-11 15:05:00,78.83,78.91,78.8,78.81,45823.0,73.2378,73.3121,73.2099,73.2192,45823.0
2022-03-11 15:10:00,78.81,78.87,78.78,78.79,33358.0,73.2192,73.2749,73.1913,73.2006,33358.0
2022-03-11 15:15:00,78.78,78.92,78.77,78.91,35145.0,73.1913,73.3214,73.182,73.3121,35145.0
2022-03-11 15:20:00,78.91,78.96,78.87,78.88,43546.0,73.3121,73.3585,73.2749,73.2842,43546.0
2022-03-11 15:25:00,78.86,78.9,78.76,78.76,50962.0,73.2656,73.3028,73.1727,73.1727,50962.0
2022-03-11 15:30:00,78.74,78.75,78.58,78.59,69004.0,73.1542,73.1634,73.0055,73.0148,69004.0
2022-03-11 15:35:00,78.6,78.66,78.57,78.6,55586.0,73.0241,73.0798,72.9962,73.0241,55586.0
2022-03-11 15:40:00,78.59,78.62,78.52,78.58,60172.0,73.0148,73.0427,72.9498,73.0055,60172.0
2022-03-11 15:45:00,78.57,78.59,78.48,78.48,81799.0,72.9962,73.0148,72.9126,72.9126,81799.0
2022-03-11 15:50:00,78.44,78.61,78.42,78.5,120183.0,72.8754,73.0334,72.8569,72.9312,120183.0
2022-03-11 15:55:00,78.5,78.62,78.45,78.5,259770.0,72.9312,73.0427,72.8847,72.9312,259770.0
2022-03-14 09:30:00,77.69,78.7,77.61,77.9,184566.0,72.1786,73.117,72.1043,72.3737,184566.0
2022-03-14 09:35:00,77.93,77.93,77.24,77.3,80332.0,72.4016,72.4016,71.7606,71.8163,80332.0
2022-03-14 09:40:00,77.27,77.42,76.71,76.94,110380.0,71.7884,71.9278,71.2682,71.4818,110380.0
2022-03-14 09:45:00,76.97,77.32,76.7,76.78,102058.0,71.5097,71.8349,71.2589,71.3332,102058.0
2022-03-14 09:50:00,76.78,76.89,76.26,76.29,80716.0,71.3332,71.4354,70.8501,70.878,80716.0
2022-03-14 09:55:00,76.29,76.6,76.04,76.6,108429.0,70.878,71.166,70.6457,71.166,108429.0
2022-03-14 10:00:00,76.56,76.88,76.27,76.86,75572.0,71.1288,71.4261,70.8594,71.4075,75572.0
2022-03-14 10:05:00,76.85,76.85,76.16,76.69,62147.0,71.3982,71.3982,70.7572,71.2496,62147.0
2022-03-14 10:10:00,76.69,76.89,76.63,76.66,109225.0,71.2496,71.4354,71.1938,71.2217,109225.0
2022-03-14 10:15:00,76.66,76.75,76.52,76.75,76467.0,71.2217,71.3053,71.0916,71.3053,76467.0
2022-03-14 10:20:00,76.8,77.33,76.72,77.29,88881.0,71.3518,71.8442,71.2775,71.807,88881.0
2022-03-14 10:25:00,77.3,77.59,77.26,77.37,62150.0,71.8163,72.0857,71.7791,71.8813,62150.0
2022-03-14 10:30:00,77.37,77.49,77.23,77.31,37472.0,71.8813,71.9928,71.7513,71.8256,37472.0
2022-03-14 10:35:00,77.3,77.65,77.3,77.39,54800.0,71.8163,72.1415,71.8163,71.8999,54800.0
2022-03-14 10:40:00,77.4,77.47,77.21,77.41,37968.0,71.9092,71.9742,71.7327,71.9185,37968.0
2022-03-14 10:45:00,77.42,77.69,77.4,77.69,50895.0,71.9278,72.1786,71.9092,72.1786,50895.0
2022-03-14 10:50:00,77.69,77.83,77.57,77.62,56568.0,72.1786,72.3087,72.0672,72.1136,56568.0
2022-03-14 10:55:00,77.61,77.91,77.48,77.88,68202.0,72.1043,72.383,71.9835,72.3552,68202.0
2022-03-14 11:00:00,77.86,77.94,77.6,77.65,67142.0,72.3366,72.4109,72.095,72.1415,67142.0
2022-03-14 11:05:00,77.66,77.71,77.51,77.66,38779.0,72.1508,72.1972,72.0114,72.1508,38779.0
2022-03-14 11:10:00,77.67,78.03,77.65,78.02,60076.0,72.1601,72.4945,72.1415,72.4852,60076.0
2022-03-14 11:15:00,78.01,78.08,77.63,77.68,63385.0,72.4759,72.541,72.1229,72.1693,63385.0
2022-03-14 11:20:00,77.67,77.7,77.35,77.39,35803.0,72.1601,72.1879,71.8628,71.8999,35803.0
2022-03-14 11:25:00,77.38,77.39,77.26,77.3,40118.0,71.8906,71.8999,71.7791,71.8163,40118.0
2022-03-14 11:30:00,77.29,77.47,77.19,77.32,41799.0,71.807,71.9742,71.7141,71.8349,41799.0
2022-03-14 11:35:00,77.31,77.31,77.11,77.12,54672.0,71.8256,71.8256,71.6398,71.6491,54672.0
2022-03-14 11:40:00,77.13,77.21,76.9,76.92,32126.0,71.6584,71.7327,71.4447,71.4633,32126.0
2022-03-14 11:45:00,76.92,76.98,76.78,76.84,45317.0,71.4633,71.519,71.3332,71.3889,45317.0
2022-03-14 11:50:00,76.85,76.85,76.6,76.65,26383.0,71.3982,71.3982,71.166,71.2124,26383.0
2022-03-14 11:55:00,76.66,76.82,76.57,76.72,36340.0,71.2217,71.3704,71.1381,71.2775,36340.0
2022-03-14 12:00:00,76.75,76.8,76.6,76.67,35976.0,71.3053,71.3518,71.166,71.231,35976.0
2022-03-14 12:05:00,76.67,76.99,76.62,76.99,37886.0,71.231,71.5283,71.1845,71.5283,37886.0
2022-03-14 12:10:00,76.97,77.1,76.93,76.97,40016.0,71.5097,71.6305,71.4726,71.5097,40016.0
2022-03-14 12:15:00,76.99,77.3,76.94,77.28,59270.0,71.5283,71.8163,71.4818,71.7977,59270.0
2022-03-14 12:20:00,77.25,77.25,76.93,76.99,25701.0,71.7699,71.7699,71.4726,71.5283,25701.0
2022-03-14 12:25:00,76.98,77.12,76.96,77.07,38770.0,71.519,71.6491,71.5004,71.6026,38770.0
2022-03-14 12:30:00,77.06,77.27,77.04,77.21,40517.0,71.5933,71.7884,71.5748,71.7327,40517.0
2022-03-14 12:35:00,77.21,77.3,77.1,77.26,27778.0,71.7327,71.8163,71.6305,71.7791,27778.0
2022-03-14 12:40:00,77.26,77.32,77.14,77.29,36288.0,71.7791,71.8349,71.6677,71.807,36288.0
2022-03-14 12:45:00,77.28,77.29,77.03,77.09,34248.0,71.7977,71.807,71.5655,71.6212,34248.0
2022-03-14 12:50:00,77.1,77.11,76.93,76.98,59958.0,71.6305,71.6398,71.4726,71.519,59958.0
2022-03-14 12:55:00,76.98,76.98,76.86,76.89,45015.0,71.519,71.519,71.4075,71.4354,45015.0
2022-03-14 13:00:00,76.9,77.02,76.87,77.0,45263.0,71.4447,71.5562,71.4168,71.5376,45263.0
2022-03-14 13:05:00,77.0,77.02,76.87,76.96,27492.0,71.5376,71.5562,71.4168,71.5004,27492.0
2022-03-14 13:10:00,76.97,76.99,76.82,76.84,23907.0,71.5097,71.5283,71.3704,71.3889,23907.0
2022-03-14 13:15:00,76.85,77.0,76.76,77.0,40588.0,71.3982,71.5376,71.3146,71.5376,40588.0
2022-03-14 13:20:00,76.99,77.07,76.76,76.88,29026.0,71.5283,71.6026,71.3146,71.4261,29026.0
2022-03-14 13:25:00,76.9,76.93,76.69,76.75,38769.0,71.4447,71.4726,71.2496,71.3053,38769.0
2022-03-14 13:30:00,76.76,76.77,76.53,76.55,57573.0,71.3146,71.3239,71.1009,71.1195,57573.0
2022-03-14 13:35:00,76.55,76.57,76.33,76.34,50754.0,71.1195,71.1381,70.9151,70.9244,50754.0
2022-03-14 13:40:00,76.34,76.5,76.33,76.41,58814.0,70.9244,71.0731,70.9151,70.9894,58814.0
2022-03-14 13:45:00,76.47,76.48,76.18,76.26,42720.0,71.0452,71.0545,70.7758,70.8501,42720.0
2022-03-14 13:50:00,76.27,76.31,76.05,76.09,31619.0,70.8594,70.8965,70.655,70.6921,31619.0
2022-03-14 13:55:00,76.08,76.11,75.99,76.08,40087.0,70.6829,70.7107,70.5992,70.6829,40087.0
2022-03-14 14:00:00,76.09,76.17,75.79,75.81,28935.0,70.6921,70.7665,70.4134,70.432,28935.0
2022-03-14 14:05:00,75.81,75.92,75.76,75.85,28824.0,70.432,70.5342,70.3856,70.4692,28824.0
2022-03-14 14:10:00,75.86,75.88,75.72,75.77,27873.0,70.4785,70.497,70.3484,70.3948,27873.0
2022-03-14 14:15:00,75.8,75.9,75.73,75.73,31716.0,70.4227,70.5156,70.3577,70.3577,31716.0
2022-03-14 14:20:00,75.74,75.94,75.68,75.73,32374.0,70.367,70.5528,70.3112,70.3577,32374.0
2022-03-14 14:25:00,75.76,75.76,75.51,75.65,30328.0,70.3856,70.3856,70.1533,70.2834,30328.0
2022-03-14 14:30:00,75.67,75.9,75.65,75.9,40730.0,70.3019,70.5156,70.2834,70.5156,40730.0
2022-03-14 14:35:00,75.91,76.0,75.84,75.86,29643.0,70.5249,70.6085,70.4599,70.4785,29643.0
2022-03-14 14:40:00,75.87,75.87,75.68,75.76,34769.0,70.4878,70.4878,70.3112,70.3856,34769.0
2022-03-14 14:45:00,75.77,75.95,75.68,75.7,46571.0,70.3948,70.5621,70.3112,70.3298,46571.0
2022-03-14 14:50:00,75.7,75.7,75.53,75.66,31787.0,70.3298,70.3298,70.1719,70.2926,31787.0
2022-03-14 14:55:00,75.66,75.86,75.66,75.85,38531.0,70.2926,70.4785,70.2926,70.4692,38531.0
2022-03-14 15:00:00,75.86,76.14,75.81,76.12,47355.0,70.4785,70.7386,70.432,70.72,47355.0
2022-03-14 15:05:00,76.12,76.13,75.91,75.91,32744.0,70.72,70.7293,70.5249,70.5249,32744.0
2022-03-14 15:10:00,75.89,76.07,75.84,76.01,43593.0,70.5063,70.6736,70.4599,70.6178,43593.0
2022-03-14 15:15:00,76.02,76.11,75.92,76.0,43878.0,70.6271,70.7107,70.5342,70.6085,43878.0
2022-03-14 15:20:00,75.99,76.17,75.95,76.15,55330.0,70.5992,70.7665,70.5621,70.7479,55330.0
2022-03-14 15:25:00,76.14,76.17,76.05,76.06,57925.0,70.7386,70.7665,70.655,70.6643,57925.0
2022-03-14 15:30:00,76.06,76.13,75.91,75.99,72033.0,70.6643,70.7293,70.5249,70.5992,72033.0
2022-03-14 15:35:00,75.98,76.1,75.89,76.1,82569.0,70.5899,70.7014,70.5063,70.7014,82569.0
2022-03-14 15:40:00,76.1,76.33,76.1,76.33,85695.0,70.7014,70.9151,70.7014,70.9151,85695.0
2022-03-14 15:45:00,76.32,76.5,76.3,76.39,139056.0,70.9058,71.0731,70.8872,70.9709,139056.0
2022-03-14 15:50:00,76.39,76.68,76.26,76.56,168187.0,70.9709,71.2403,70.8501,71.1288,168187.0
2022-03-14 15:55:00,76.56,76.69,76.53,76.66,280951.0,71.1288,71.2496,71.1009,71.2217,280951.0
2022-03-15 09:30:00,75.1,75.1,74.22,74.51,213813.0,69.7724,69.7724,68.9548,69.2242,213813.0
2022-03-15 09:35:00,74.54,75.29,74.54,75.28,107488.0,69.2521,69.9489,69.2521,69.9396,107488.0
2022-03-15 09:40:00,75.29,75.32,74.48,74.49,116638.0,69.9489,69.9768,69.1964,69.2056,116638.0
2022-03-15 09:45:00,74.48,74.57,74.32,74.42,94459.0,69.1964,69.28,69.0477,69.1406,94459.0
2022-03-15 09:50:00,74.42,74.48,73.9,74.05,102082.0,69.1406,69.1964,68.6575,68.7969,102082.0
2022-03-15 09:55:00,74.02,74.34,73.95,74.08,116827.0,68.769,69.0663,68.704,68.8247,116827.0
2022-03-15 10:00:00,74.07,74.24,73.72,74.08,89961.0,68.8154,68.9734,68.4903,68.8247,89961.0
2022-03-15 10:05:00,74.12,74.21,73.65,73.68,119286.0,68.8619,68.9455,68.4252,68.4531,119286.0
2022-03-15 10:10:00,73.69,73.79,73.27,73.33,130089.0,68.4624,68.5553,68.0722,68.1279,130089.0
2022-03-15 10:15:00,73.36,73.69,73.2,73.65,108743.0,68.1558,68.4624,68.0072,68.4252,108743.0
2022-03-15 10:20:00,73.66,74.33,73.63,74.32,88392.0,68.4345,69.057,68.4067,69.0477,88392.0
2022-03-15 10:25:00,74.32,74.47,74.17,74.2,95956.0,69.0477,69.1871,68.9084,68.9362,95956.0
2022-03-15 10:30:00,74.21,74.32,74.12,74.13,52198.0,68.9455,69.0477,68.8619,68.8712,52198.0
2022-03-15 10:35:00,74.1,74.53,74.09,74.21,55586.0,68.8433,69.2428,68.834,68.9455,55586.0
2022-03-15 10:40:00,74.22,74.47,74.14,74.38,86489.0,68.9548,69.1871,68.8805,69.1035,86489.0
2022-03-15 10:45:00,74.4,74.55,74.25,74.42,67341.0,69.122,69.2614,68.9827,69.1406,67341.0
2022-03-15 10:50:00,74.42,74.43,73.85,73.87,37957.0,69.1406,69.1499,68.6111,68.6296,37957.0
2022-03-15 10:55:00,73.85,74.01,73.76,73.78,35361.0,68.6111,68.7597,68.5274,68.546,35361.0
2022-03-15 11:00:00,73.79,73.81,73.46,73.53,68336.0,68.5553,68.5739,68.2487,68.3138,68336.0
2022-03-15 11:05:00,73.6,73.64,73.37,73.5,38963.0,68.3788,68.4159,68.1651,68.2859,38963.0
2022-03-15 11:10:00,73.52,73.52,73.17,73.29,59913.0,68.3045,68.3045,67.9793,68.0908,59913.0
2022-03-15 11:15:00,73.3,73.54,73.24,73.54,56868.0,68.1001,68.323,68.0443,68.323,56868.0
2022-03-15 11:20:00,73.55,73.68,73.52,73.55,43221.0,68.3323,68.4531,68.3045,68.3323,43221.0
2022-03-15 11:25:00,73.53,73.58,73.32,73.57,37106.0,68.3138,68.3602,68.1186,68.3509,37106.0
2022-03-15 11:30:00,73.57,73.76,73.52,73.67,53158.0,68.3509,68.5274,68.3045,68.4438,53158.0
2022-03-15 11:35:00,73.66,73.79,73.44,73.77,42234.0,68.4345,68.5553,68.2301,68.5367,42234.0
2022-03-15 11:40:00,73.79,74.27,73.74,74.24,59419.0,68.5553,69.0013,68.5089,68.9734,59419.0
2022-03-15 11:45:00,74.25,74.45,74.13,74.17,52698.0,68.9827,69.1685,68.8712,68.9084,52698.0
2022-03-15 11:50:00,74.2,74.35,74.09,74.29,51975.0,68.9362,69.0756,68.834,69.0198,51975.0
2022-03-15 11:55:00,74.33,74.85,74.29,74.81,132588.0,69.057,69.5401,69.0198,69.5029,132588.0
2022-03-15 12:00:00,74.75,74.79,74.41,74.41,50765.0,69.4472,69.4844,69.1313,69.1313,50765.0
2022-03-15 12:05:00,74.39,74.56,74.3,74.4,62499.0,69.1127,69.2707,69.0291,69.122,62499.0
2022-03-15 12:10:00,74.43,74.6,74.41,74.58,22780.0,69.1499,69.3078,69.1313,69.2893,22780.0
2022-03-15 12:15:00,74.59,74.77,74.54,74.7,33569.0,69.2986,69.4658,69.2521,69.4008,33569.0
2022-03-15 12:20:00,74.69,74.9,74.65,74.9,27470.0,69.3915,69.5866,69.3543,69.5866,27470.0
2022-03-15 12:25:00,74.9,75.29,74.86,75.21,34997.0,69.5866,69.9489,69.5494,69.8746,34997.0
2022-03-15 12:30:00,75.2,75.29,75.12,75.13,205879.0,69.8653,69.9489,69.791,69.8002,205879.0
2022-03-15 12:35:00,75.13,75.15,74.99,75.1,44954.0,69.8002,69.8188,69.6702,69.7724,44954.0
2022-03-15 12:40:00,75.08,75.16,74.85,74.88,47653.0,69.7538,69.8281,69.5401,69.568,47653.0
2022-03-15 12:45:00,74.88,74.93,74.56,74.61,40172.0,69.568,69.6144,69.2707,69.3171,40172.0
2022-03-15 12:50:00,74.62,74.63,74.53,74.53,27235.0,69.3264,69.3357,69.2428,69.2428,27235.0
2022-03-15 12:55:00,74.55,74.81,74.53,74.8,34092.0,69.2614,69.5029,69.2428,69.4937,34092.0
2022-03-15 13:00:00,74.81,75.23,74.81,75.19,33115.0,69.5029,69.8932,69.5029,69.856,33115.0
2022-03-15 13:05:00,75.17,75.19,74.93,74.93,46951.0,69.8374,69.856,69.6144,69.6144,46951.0
2022-03-15 13:10:00,74.91,74.93,74.56,74.57,40585.0,69.5959,69.6144,69.2707,69.28,40585.0
2022-03-15 13:15:00,74.57,74.57,74.35,74.4,37377.0,69.28,69.28,69.0756,69.122,37377.0
2022-03-15 13:20:00,74.41,74.58,74.29,74.56,44958.0,69.1313,69.2893,69.0198,69.2707,44958.0
2022-03-15 13:25:00,74.59,74.74,74.44,74.44,32109.0,69.2986,69.4379,69.1592,69.1592,32109.0
2022-03-15 13:30:00,74.44,74.51,74.31,74.33,26078.0,69.1592,69.2242,69.0384,69.057,26078.0
2022-03-15 13:35:00,74.38,74.49,74.35,74.43,39092.0,69.1035,69.2056,69.0756,69.1499,39092.0
2022-03-15 13:40:00,74.4,74.6,74.39,74.56,33001.0,69.122,69.3078,69.1127,69.2707,33001.0
2022-03-15 13:45:00,74.58,74.74,74.52,74.72,29339.0,69.2893,69.4379,69.2335,69.4193,29339.0
2022-03-15 13:50:00,74.73,74.85,74.69,74.69,32553.0,69.4286,69.5401,69.3915,69.3915,32553.0
2022-03-15 13:55:00,74.69,74.8,74.58,74.65,39599.0,69.3915,69.4937,69.2893,69.3543,39599.0
2022-03-15 14:00:00,74.62,74.8,74.6,74.64,32594.0,69.3264,69.4937,69.3078,69.345,32594.0
2022-03-15 14:05:00,74.63,74.73,74.52,74.72,30085.0,69.3357,69.4286,69.2335,69.4193,30085.0
2022-03-15 14:10:00,74.71,74.76,74.5,74.5,26445.0,69.41,69.4565,69.2149,69.2149,26445.0
2022-03-15 14:15:00,74.46,74.48,74.3,74.33,26176.0,69.1778,69.1964,69.0291,69.057,26176.0
2022-03-15 14:20:00,74.32,74.35,74.15,74.16,73679.0,69.0477,69.0756,68.8898,68.8991,73679.0
2022-03-15 14:25:00,74.17,74.52,74.17,74.48,40754.0,68.9084,69.2335,68.9084,69.1964,40754.0
2022-03-15 14:30:00,74.5,74.72,74.35,74.69,33135.0,69.2149,69.4193,69.0756,69.3915,33135.0
2022-03-15 14:35:00,74.67,74.74,74.58,74.61,26433.0,69.3729,69.4379,69.2893,69.3171,26433.0
2022-03-15 14:40:00,74.62,74.74,74.58,74.68,29152.0,69.3264,69.4379,69.2893,69.3822,29152.0
2022-03-15 14:45:00,74.67,74.8,74.63,74.79,24762.0,69.3729,69.4937,69.3357,69.4844,24762.0
2022-03-15 14:50:00,74.78,74.88,74.66,74.68,26843.0,69.4751,69.568,69.3636,69.3822,26843.0
2022-03-15 14:55:00,74.67,74.89,74.64,74.81,51395.0,69.3729,69.5773,69.345,69.5029,51395.0
2022-03-15 15:00:00,74.81,74.82,74.64,74.64,46251.0,69.5029,69.5122,69.345,69.345,46251.0
2022-03-15 15:05:00,74.65,74.79,74.63,74.7,48909.0,69.3543,69.4844,69.3357,69.4008,48909.0
2022-03-15 15:10:00,74.71,74.88,74.71,74.81,36578.0,69.41,69.568,69.41,69.5029,36578.0
2022-03-15 15:15:00,74.81,74.86,74.76,74.8,41865.0,69.5029,69.5494,69.4565,69.4937,41865.0
2022-03-15 15:20:00,74.8,74.87,74.76,74.79,45464.0,69.4937,69.5587,69.4565,69.4844,45464.0
2022-03-15 15:25:00,74.8,74.83,74.57,74.61,51623.0,69.4937,69.5215,69.28,69.3171,51623.0
2022-03-15 15:30:00,74.61,74.69,74.42,74.44,74376.0,69.3171,69.3915,69.1406,69.1592,74376.0
2022-03-15 15:35:00,74.43,74.47,74.35,74.42,134853.0,69.1499,69.1871,69.0756,69.1406,134853.0
2022-03-15 15:40:00,74.43,74.47,74.37,74.42,102430.0,69.1499,69.1871,69.0942,69.1406,102430.0
2022-03-15 15:45:00,74.42,74.44,74.23,74.36,216311.0,69.1406,69.1592,68.9641,69.0849,216311.0
2022-03-15 15:50:00,74.35,74.66,74.29,74.33,339451.0,69.0756,69.3636,69.0198,69.057,339451.0
2022-03-15 15:55:00,74.33,74.43,74.28,74.41,359653.0,69.057,69.1499,69.0105,69.1313,359653.0
2022-03-16 09:30:00,75.16,75.32,74.68,75.25,207129.0,69.8281,69.9768,69.3822,69.9117,207129.0
2022-03-16 09:35:00,75.27,75.67,75.08,75.56,56709.0,69.9303,70.3019,69.7538,70.1997,56709.0
2022-03-16 09:40:00,75.61,75.63,75.09,75.37,64549.0,70.2462,70.2648,69.7631,70.0232,64549.0
2022-03-16 09:45:00,75.35,75.47,74.75,74.75,65597.0,70.0046,70.1161,69.4472,69.4472,65597.0
2022-03-16 09:50:00,74.77,75.1,74.67,74.85,61037.0,69.4658,69.7724,69.3729,69.5401,61037.0
2022-03-16 09:55:00,74.88,75.27,74.83,75.23,75484.0,69.568,69.9303,69.5215,69.8932,75484.0
2022-03-16 10:00:00,75.26,75.38,75.04,75.14,64519.0,69.921,70.0325,69.7166,69.8095,64519.0
2022-03-16 10:05:00,75.12,75.49,75.12,75.41,60077.0,69.791,70.1347,69.791,70.0604,60077.0
2022-03-16 10:10:00,75.43,75.69,75.38,75.53,87873.0,70.079,70.3205,70.0325,70.1719,87873.0
2022-03-16 10:15:00,75.48,75.8,75.45,75.53,65650.0,70.1254,70.4227,70.0975,70.1719,65650.0
2022-03-16 10:20:00,75.54,75.86,75.47,75.8,74696.0,70.1812,70.4785,70.1161,70.4227,74696.0
2022-03-16 10:25:00,75.8,75.88,75.34,75.44,50186.0,70.4227,70.497,69.9954,70.0883,50186.0
2022-03-16 10:30:00,75.4,75.61,75.1,75.58,77678.0,70.0511,70.2462,69.7724,70.2183,77678.0
2022-03-16 10:35:00,75.62,75.63,75.25,75.35,63513.0,70.2555,70.2648,69.9117,70.0046,63513.0
2022-03-16 10:40:00,75.3,75.62,75.3,75.47,71711.0,69.9582,70.2555,69.9582,70.1161,71711.0
2022-03-16 10:45:00,75.49,75.68,75.39,75.52,46537.0,70.1347,70.3112,70.0418,70.1626,46537.0
2022-03-16 10:50:00,75.5,75.66,75.4,75.66,34938.0,70.144,70.2926,70.0511,70.2926,34938.0
2022-03-16 10:55:00,75.66,75.79,75.57,75.79,46333.0,70.2926,70.4134,70.209,70.4134,46333.0
2022-03-16 11:00:00,75.84,76.0,75.62,75.74,49718.0,70.4599,70.6085,70.2555,70.367,49718.0
2022-03-16 11:05:00,75.76,75.85,75.72,75.78,55703.0,70.3856,70.4692,70.3484,70.4041,55703.0
2022-03-16 11:10:00,75.76,75.88,75.71,75.74,38674.0,70.3856,70.497,70.3391,70.367,38674.0
2022-03-16 11:15:00,75.75,75.86,75.65,75.81,40147.0,70.3763,70.4785,70.2834,70.432,40147.0
2022-03-16 11:20:00,75.83,75.85,75.57,75.57,39636.0,70.4506,70.4692,70.209,70.209,39636.0
2022-03-16 11:25:00,75.58,75.67,75.35,75.45,69917.0,70.2183,70.3019,70.0046,70.0975,69917.0
2022-03-16 11:30:00,75.43,75.47,75.21,75.27,23823.0,70.079,70.1161,69.8746,69.9303,23823.0
2022-03-16 11:35:00,75.29,75.36,75.26,75.33,31942.0,69.9489,70.0139,69.921,69.9861,31942.0
2022-03-16 11:40:00,75.29,75.34,75.2,75.29,30473.0,69.9489,69.9954,69.8653,69.9489,30473.0
2022-03-16 11:45:00,75.29,75.29,75.05,75.09,37327.0,69.9489,69.9489,69.7259,69.7631,37327.0
2022-03-16 11:50:00,75.09,75.35,75.06,75.23,31345.0,69.7631,70.0046,69.7352,69.8932,31345.0
2022-03-16 11:55:00,75.22,75.45,75.22,75.35,28717.0,69.8839,70.0975,69.8839,70.0046,28717.0
2022-03-16 12:00:00,75.34,75.42,75.21,75.4,45877.0,69.9954,70.0697,69.8746,70.0511,45877.0
2022-03-16 12:05:00,75.4,75.54,75.36,75.42,21239.0,70.0511,70.1812,70.0139,70.0697,21239.0
2022-03-16 12:10:00,75.43,75.46,75.32,75.46,28038.0,70.079,70.1068,69.9768,70.1068,28038.0
2022-03-16 12:15:00,75.47,75.47,75.31,75.35,23596.0,70.1161,70.1161,69.9675,70.0046,23596.0
2022-03-16 12:20:00,75.35,75.37,75.22,75.23,20942.0,70.0046,70.0232,69.8839,69.8932,20942.0
2022-03-16 12:25:00,75.2,75.34,75.2,75.3,30805.0,69.8653,69.9954,69.8653,69.9582,30805.0
2022-03-16 12:30:00,75.27,75.41,75.25,75.31,22784.0,69.9303,70.0604,69.9117,69.9675,22784.0
2022-03-16 12:35:00,75.3,75.38,75.23,75.34,24245.0,69.9582,70.0325,69.8932,69.9954,24245.0
2022-03-16 12:40:00,75.33,75.37,75.28,75.31,19076.0,69.9861,70.0232,69.9396,69.9675,19076.0
2022-03-16 12:45:00,75.32,75.42,75.3,75.33,33850.0,69.9768,70.0697,69.9582,69.9861,33850.0
2022-03-16 12:50:00,75.34,75.38,75.29,75.35,22257.0,69.9954,70.0325,69.9489,70.0046,22257.0
2022-03-16 12:55:00,75.32,75.49,75.32,75.47,20030.0,69.9768,70.1347,69.9768,70.1161,20030.0
2022-03-16 13:00:00,75.46,75.53,75.4,75.43,25200.0,70.1068,70.1719,70.0511,70.079,25200.0
2022-03-16 13:05:00,75.43,75.5,75.2,75.2,21113.0,70.079,70.144,69.8653,69.8653,21113.0
2022-03-16 13:10:00,75.2,75.2,75.12,75.16,25426.0,69.8653,69.8653,69.791,69.8281,25426.0
2022-03-16 13:15:00,75.15,75.22,75.06,75.09,19676.0,69.8188,69.8839,69.7352,69.7631,19676.0
2022-03-16 13:20:00,75.08,75.19,75.0,75.15,36406.0,69.7538,69.856,69.6795,69.8188,36406.0
2022-03-16 13:25:00,75.15,75.27,75.09,75.23,35166.0,69.8188,69.9303,69.7631,69.8932,35166.0
2022-03-16 13:30:00,75.21,75.36,75.21,75.3,21088.0,69.8746,70.0139,69.8746,69.9582,21088.0
2022-03-16 13:35:00,75.3,75.37,75.25,75.29,18492.0,69.9582,70.0232,69.9117,69.9489,18492.0
2022-03-16 13:40:00,75.28,75.43,75.26,75.4,33279.0,69.9396,70.079,69.921,70.0511,33279.0
2022-03-16 13:45:00,75.39,75.41,75.32,75.32,25237.0,70.0418,70.0604,69.9768,69.9768,25237.0
2022-03-16 13:50:00,75.31,75.37,75.27,75.32,25292.0,69.9675,70.0232,69.9303,69.9768,25292.0
2022-03-16 13:55:00,75.33,75.39,75.25,75.27,27545.0,69.9861,70.0418,69.9117,69.9303,27545.0
2022-03-16 14:00:00,75.27,75.39,75.05,75.06,52175.0,69.9303,70.0418,69.7259,69.7352,52175.0
2022-03-16 14:05:00,75.05,75.13,74.8,74.82,43100.0,69.7259,69.8002,69.4937,69.5122,43100.0
2022-03-16 14:10:00,74.8,74.99,74.8,74.99,37827.0,69.4937,69.6702,69.4937,69.6702,37827.0
2022-03-16 14:15:00,74.98,75.08,74.88,75.04,38908.0,69.6609,69.7538,69.568,69.7166,38908.0
2022-03-16 14:20:00,75.06,75.08,74.91,74.93,27072.0,69.7352,69.7538,69.5959,69.6144,27072.0
2022-03-16 14:25:00,74.91,74.94,74.6,74.62,36353.0,69.5959,69.6237,69.3078,69.3264,36353.0
2022-03-16 14:30:00,74.62,74.62,74.24,74.3,53300.0,69.3264,69.3264,68.9734,69.0291,53300.0
2022-03-16 14:35:00,74.31,74.68,74.3,74.68,54860.0,69.0384,69.3822,69.0291,69.3822,54860.0
2022-03-16 14:40:00,74.68,74.94,74.67,74.76,55047.0,69.3822,69.6237,69.3729,69.4565,55047.0
2022-03-16 14:45:00,74.78,74.9,74.65,74.73,55635.0,69.4751,69.5866,69.3543,69.4286,55635.0
2022-03-16 14:50:00,74.74,74.75,74.54,74.6,48083.0,69.4379,69.4472,69.2521,69.3078,48083.0
2022-03-16 14:55:00,74.58,74.8,74.41,74.42,58010.0,69.2893,69.4937,69.1313,69.1406,58010.0
2022-03-16 15:00:00,74.43,74.71,74.43,74.71,49938.0,69.1499,69.41,69.1499,69.41,49938.0
2022-03-16 15:05:00,74.7,74.77,74.41,74.42,56072.0,69.4008,69.4658,69.1313,69.1406,56072.0
2022-03-16 15:10:00,74.41,74.57,74.4,74.48,53101.0,69.1313,69.28,69.122,69.1964,53101.0
2022-03-16 15:15:00,74.49,74.71,74.41,74.65,47162.0,69.2056,69.41,69.1313,69.3543,47162.0
2022-03-16 15:20:00,74.66,74.92,74.66,74.85,62479.0,69.3636,69.6051,69.3636,69.5401,62479.0
2022-03-16 15:25:00,74.86,74.89,74.66,74.78,43649.0,69.5494,69.5773,69.3636,69.4751,43649.0
2022-03-16 15:30:00,74.79,74.87,74.7,74.73,49441.0,69.4844,69.5587,69.4008,69.4286,49441.0
2022-03-16 15:35:00,74.73,74.85,74.67,74.84,63466.0,69.4286,69.5401,69.3729,69.5308,63466.0
2022-03-16 15:40:00,74.83,74.91,74.69,74.71,69686.0,69.5215,69.5959,69.3915,69.41,69686.0
2022-03-16 15:45:00,74.72,74.93,74.68,74.75,79013.0,69.4193,69.6144,69.3822,69.4472,79013.0
2022-03-16 15:50:00,74.76,74.92,74.68,74.84,91012.0,69.4565,69.6051,69.3822,69.5308,91012.0
2022-03-16 15:55:00,74.84,74.93,74.75,74.85,264517.0,69.5308,69.6144,69.4472,69.5401,264517.0
2022-03-17 09:30:00,75.75,76.21,75.62,76.15,144518.0,70.3763,70.8036,70.2555,70.7479,144518.0
2022-03-17 09:35:00,76.18,76.27,75.85,76.18,103337.0,70.7758,70.8594,70.4692,70.7758,103337.0
2022-03-17 09:40:00,76.18,76.66,75.97,76.5,96466.0,70.7758,71.2217,70.5807,71.0731,96466.0
2022-03-17 09:45:00,76.47,76.65,76.25,76.25,59762.0,71.0452,71.2124,70.8408,70.8408,59762.0
2022-03-17 09:50:00,76.25,76.28,75.86,76.07,52482.0,70.8408,70.8687,70.4785,70.6736,52482.0
2022-03-17 09:55:00,76.12,76.25,75.91,76.03,44394.0,70.72,70.8408,70.5249,70.6364,44394.0
2022-03-17 10:00:00,76.06,76.1,75.74,75.9,76010.0,70.6643,70.7014,70.367,70.5156,76010.0
2022-03-17 10:05:00,75.88,76.18,75.8,76.07,48559.0,70.497,70.7758,70.4227,70.6736,48559.0
2022-03-17 10:10:00,76.05,76.57,75.99,76.56,58064.0,70.655,71.1381,70.5992,71.1288,58064.0
2022-03-17 10:15:00,76.57,76.61,76.35,76.37,53104.0,71.1381,71.1753,70.9337,70.9523,53104.0
2022-03-17 10:20:00,76.34,76.39,76.12,76.23,37358.0,70.9244,70.9709,70.72,70.8222,37358.0
2022-03-17 10:25:00,76.23,76.35,76.13,76.16,47266.0,70.8222,70.9337,70.7293,70.7572,47266.0
2022-03-17 10:30:00,76.17,76.37,76.17,76.2,63686.0,70.7665,70.9523,70.7665,70.7943,63686.0
2022-03-17 10:35:00,76.18,76.18,75.94,76.06,51069.0,70.7758,70.7758,70.5528,70.6643,51069.0
2022-03-17 10:40:00,76.07,76.11,75.93,76.07,52341.0,70.6736,70.7107,70.5435,70.6736,52341.0
2022-03-17 10:45:00,76.05,76.08,75.8,75.84,52031.0,70.655,70.6829,70.4227,70.4599,52031.0
2022-03-17 10:50:00,75.85,75.89,75.63,75.72,70683.0,70.4692,70.5063,70.2648,70.3484,70683.0
2022-03-17 10:55:00,75.71,75.9,75.58,75.84,55589.0,70.3391,70.5156,70.2183,70.4599,55589.0
2022-03-17 11:00:00,75.82,75.9,75.77,75.87,41070.0,70.4413,70.5156,70.3948,70.4878,41070.0
2022-03-17 11:05:00,75.88,75.95,75.76,75.77,36954.0,70.497,70.5621,70.3856,70.3948,36954.0
2022-03-17 11:10:00,75.79,75.94,75.78,75.91,33221.0,70.4134,70.5528,70.4041,70.5249,33221.0
2022-03-17 11:15:00,75.92,76.05,75.87,76.0,29082.0,70.5342,70.655,70.4878,70.6085,29082.0
2022-03-17 11:20:00,76.03,76.17,75.97,76.06,33185.0,70.6364,70.7665,70.5807,70.6643,33185.0
2022-03-17 11:25:00,76.08,76.18,76.07,76.18,30524.0,70.6829,70.7758,70.6736,70.7758,30524.0
2022-03-17 11:30:00,76.18,76.24,76.12,76.13,27901.0,70.7758,70.8315,70.72,70.7293,27901.0
2022-03-17 11:35:00,76.12,76.25,76.08,76.2,28416.0,70.72,70.8408,70.6829,70.7943,28416.0
2022-03-17 11:40:00,76.2,76.3,76.2,76.29,29476.0,70.7943,70.8872,70.7943,70.878,29476.0
2022-03-17 11:45:00,76.29,76.51,76.21,76.47,45895.0,70.878,71.0823,70.8036,71.0452,45895.0
2022-03-17 11:50:00,76.48,76.68,76.43,76.68,42948.0,71.0545,71.2403,71.008,71.2403,42948.0
2022-03-17 11:55:00,76.69,76.73,76.6,76.64,42824.0,71.2496,71.2867,71.166,71.2031,42824.0
2022-03-17 12:00:00,76.65,76.7,76.57,76.61,35299.0,71.2124,71.2589,71.1381,71.1753,35299.0
2022-03-17 12:05:00,76.62,76.74,76.57,76.73,29843.0,71.1845,71.296,71.1381,71.2867,29843.0
2022-03-17 12:10:00,76.73,76.84,76.65,76.75,155292.0,71.2867,71.3889,71.2124,71.3053,155292.0
2022-03-17 12:15:00,76.73,76.74,76.64,76.66,22301.0,71.2867,71.296,71.2031,71.2217,22301.0
2022-03-17 12:20:00,76.66,76.9,76.65,76.89,47281.0,71.2217,71.4447,71.2124,71.4354,47281.0
2022-03-17 12:25:00,76.89,76.95,76.82,76.86,45156.0,71.4354,71.4911,71.3704,71.4075,45156.0
2022-03-17 12:30:00,76.88,76.88,76.47,76.6,46545.0,71.4261,71.4261,71.0452,71.166,46545.0
2022-03-17 12:35:00,76.61,76.71,76.59,76.67,55748.0,71.1753,71.2682,71.1567,71.231,55748.0
2022-03-17 12:40:00,76.68,76.77,76.65,76.75,30271.0,71.2403,71.3239,71.2124,71.3053,30271.0
2022-03-17 12:45:00,76.76,76.79,76.63,76.68,39692.0,71.3146,71.3425,71.1938,71.2403,39692.0
2022-03-17 12:50:00,76.66,76.74,76.66,76.66,27924.0,71.2217,71.296,71.2217,71.2217,27924.0
2022-03-17 12:55:00,76.66,76.66,76.59,76.65,48384.0,71.2217,71.2217,71.1567,71.2124,48384.0
2022-03-17 13:00:00,76.65,76.76,76.59,76.73,42264.0,71.2124,71.3146,71.1567,71.2867,42264.0
2022-03-17 13:05:00,76.71,76.87,76.71,76.83,34903.0,71.2682,71.4168,71.2682,71.3796,34903.0
2022-03-17 13:10:00,76.83,76.86,76.75,76.77,30981.0,71.3796,71.4075,71.3053,71.3239,30981.0
2022-03-17 13:15:00,76.78,76.83,76.76,76.77,29881.0,71.3332,71.3796,71.3146,71.3239,29881.0
2022-03-17 13:20:00,76.77,76.82,76.71,76.8,25917.0,71.3239,71.3704,71.2682,71.3518,25917.0
2022-03-17 13:25:00,76.81,76.82,76.66,76.7,46312.0,71.3611,71.3704,71.2217,71.2589,46312.0
2022-03-17 13:30:00,76.71,76.75,76.54,76.67,37279.0,71.2682,71.3053,71.1102,71.231,37279.0
2022-03-17 13:35:00,76.66,76.83,76.66,76.75,47425.0,71.2217,71.3796,71.2217,71.3053,47425.0
2022-03-17 13:40:00,76.77,76.85,76.73,76.76,43520.0,71.3239,71.3982,71.2867,71.3146,43520.0
2022-03-17 13:45:00,76.75,76.81,76.71,76.74,32629.0,71.3053,71.3611,71.2682,71.296,32629.0
2022-03-17 13:50:00,76.74,76.78,76.71,76.75,35738.0,71.296,71.3332,71.2682,71.3053,35738.0
2022-03-17 13:55:00,76.75,76.8,76.6,76.61,37688.0,71.3053,71.3518,71.166,71.1753,37688.0
2022-03-17 14:00:00,76.61,76.63,76.45,76.5,52764.0,71.1753,71.1938,71.0266,71.0731,52764.0
2022-03-17 14:05:00,76.5,76.62,76.5,76.58,40591.0,71.0731,71.1845,71.0731,71.1474,40591.0
2022-03-17 14:10:00,76.57,76.58,76.48,76.54,41934.0,71.1381,71.1474,71.0545,71.1102,41934.0
2022-03-17 14:15:00,76.54,76.59,76.46,76.54,26519.0,71.1102,71.1567,71.0359,71.1102,26519.0
2022-03-17 14:20:00,76.53,76.79,76.53,76.78,81100.0,71.1009,71.3425,71.1009,71.3332,81100.0
2022-03-17 14:25:00,76.76,76.78,76.58,76.61,69239.0,71.3146,71.3332,71.1474,71.1753,69239.0
2022-03-17 14:30:00,76.59,76.71,76.57,76.63,46802.0,71.1567,71.2682,71.1381,71.1938,46802.0
2022-03-17 14:35:00,76.62,76.67,76.59,76.67,37709.0,71.1845,71.231,71.1567,71.231,37709.0
2022-03-17 14:40:00,76.66,76.69,76.6,76.64,36094.0,71.2217,71.2496,71.166,71.2031,36094.0
2022-03-17 14:45:00,76.65,76.84,76.65,76.83,55875.0,71.2124,71.3889,71.2124,71.3796,55875.0
2022-03-17 14:50:00,76.83,76.97,76.81,76.93,55279.0,71.3796,71.5097,71.3611,71.4726,55279.0
2022-03-17 14:55:00,76.94,76.98,76.87,76.94,55581.0,71.4818,71.519,71.4168,71.4818,55581.0
2022-03-17 15:00:00,76.94,77.04,76.92,77.04,59039.0,71.4818,71.5748,71.4633,71.5748,59039.0
2022-03-17 15:05:00,77.04,77.04,76.91,76.94,38509.0,71.5748,71.5748,71.454,71.4818,38509.0
2022-03-17 15:10:00,76.95,76.95,76.77,76.9,51028.0,71.4911,71.4911,71.3239,71.4447,51028.0
2022-03-17 15:15:00,76.91,76.98,76.89,76.92,51934.0,71.454,71.519,71.4354,71.4633,51934.0
2022-03-17 15:20:00,76.93,77.07,76.87,77.01,56524.0,71.4726,71.6026,71.4168,71.5469,56524.0
2022-03-17 15:25:00,77.02,77.11,77.01,77.06,73512.0,71.5562,71.6398,71.5469,71.5933,73512.0
2022-03-17 15:30:00,77.06,77.11,77.02,77.03,54193.0,71.5933,71.6398,71.5562,71.5655,54193.0
2022-03-17 15:35:00,77.04,77.12,77.04,77.08,58340.0,71.5748,71.6491,71.5748,71.6119,58340.0
2022-03-17 15:40:00,77.08,77.25,77.07,77.18,81843.0,71.6119,71.7699,71.6026,71.7048,81843.0
2022-03-17 15:45:00,77.19,77.25,77.12,77.13,96430.0,71.7141,71.7699,71.6491,71.6584,96430.0
2022-03-17 15:50:00,77.12,77.16,76.84,76.89,136099.0,71.6491,71.6862,71.3889,71.4354,136099.0
2022-03-17 15:55:00,76.88,77.15,76.82,77.15,307299.0,71.4261,71.6769,71.3704,71.6769,307299.0
2022-03-18 09:30:00,77.11,77.33,76.61,77.08,1062969.0,71.6398,71.8442,71.1753,71.6119,1062969.0
2022-03-18 09:35:00,77.03,77.08,76.6,76.77,54571.0,71.5655,71.6119,71.166,71.3239,54571.0
2022-03-18 09:40:00,76.75,77.03,76.75,76.83,51845.0,71.3053,71.5655,71.3053,71.3796,51845.0
2022-03-18 09:45:00,76.82,76.87,76.37,76.53,59481.0,71.3704,71.4168,70.9523,71.1009,59481.0
2022-03-18 09:50:00,76.54,76.56,76.21,76.36,61451.0,71.1102,71.1288,70.8036,70.943,61451.0
2022-03-18 09:55:00,76.37,76.4,76.15,76.17,37959.0,70.9523,70.9802,70.7479,70.7665,37959.0
2022-03-18 10:00:00,76.16,76.39,76.06,76.31,51783.0,70.7572,70.9709,70.6643,70.8965,51783.0
2022-03-18 10:05:00,76.33,76.63,76.22,76.52,43286.0,70.9151,71.1938,70.8129,71.0916,43286.0
2022-03-18 10:10:00,76.49,76.56,76.27,76.35,48396.0,71.0638,71.1288,70.8594,70.9337,48396.0
2022-03-18 10:15:00,76.34,76.4,76.1,76.18,41845.0,70.9244,70.9802,70.7014,70.7758,41845.0
2022-03-18 10:20:00,76.19,76.35,76.09,76.34,49053.0,70.7851,70.9337,70.6921,70.9244,49053.0
2022-03-18 10:25:00,76.35,76.58,76.35,76.43,55779.0,70.9337,71.1474,70.9337,71.008,55779.0
2022-03-18 10:30:00,76.43,76.72,76.43,76.57,61978.0,71.008,71.2775,71.008,71.1381,61978.0
2022-03-18 10:35:00,76.58,76.75,76.55,76.65,59423.0,71.1474,71.3053,71.1195,71.2124,59423.0
2022-03-18 10:40:00,76.64,76.79,76.61,76.75,63991.0,71.2031,71.3425,71.1753,71.3053,63991.0
2022-03-18 10:45:00,76.74,77.01,76.7,76.89,47973.0,71.296,71.5469,71.2589,71.4354,47973.0
2022-03-18 10:50:00,76.86,76.96,76.81,76.9,41577.0,71.4075,71.5004,71.3611,71.4447,41577.0
2022-03-18 10:55:00,76.91,77.12,76.91,77.02,50094.0,71.454,71.6491,71.454,71.5562,50094.0
2022-03-18 11:00:00,77.0,77.0,76.7,76.74,63148.0,71.5376,71.5376,71.2589,71.296,63148.0
2022-03-18 11:05:00,76.74,77.04,76.71,77.03,46035.0,71.296,71.5748,71.2682,71.5655,46035.0
2022-03-18 11:10:00,77.02,77.18,76.91,77.09,59253.0,71.5562,71.7048,71.454,71.6212,59253.0
2022-03-18 11:15:00,77.08,77.13,76.99,77.12,35065.0,71.6119,71.6584,71.5283,71.6491,35065.0
2022-03-18 11:20:00,77.11,77.15,77.0,77.1,32361.0,71.6398,71.6769,71.5376,71.6305,32361.0
2022-03-18 11:25:00,77.1,77.12,76.99,77.03,25780.0,71.6305,71.6491,71.5283,71.5655,25780.0
2022-03-18 11:30:00,77.06,77.26,77.04,77.2,25664.0,71.5933,71.7791,71.5748,71.7234,25664.0
2022-03-18 11:35:00,77.21,77.39,77.08,77.1,48529.0,71.7327,71.8999,71.6119,71.6305,48529.0
2022-03-18 11:40:00,77.13,77.15,77.04,77.15,19835.0,71.6584,71.6769,71.5748,71.6769,19835.0
2022-03-18 11:45:00,77.15,77.23,77.1,77.11,17966.0,71.6769,71.7513,71.6305,71.6398,17966.0
2022-03-18 11:50:00,77.11,77.33,77.1,77.17,30766.0,71.6398,71.8442,71.6305,71.6955,30766.0
2022-03-18 11:55:00,77.17,77.39,77.16,77.39,25885.0,71.6955,71.8999,71.6862,71.8999,25885.0
2022-03-18 12:00:00,77.37,77.4,77.16,77.37,35344.0,71.8813,71.9092,71.6862,71.8813,35344.0
2022-03-18 12:05:00,77.4,77.52,77.35,77.44,36385.0,71.9092,72.0207,71.8628,71.9464,36385.0
2022-03-18 12:10:00,77.44,77.45,77.36,77.42,32803.0,71.9464,71.9557,71.8721,71.9278,32803.0
2022-03-18 12:15:00,77.41,77.47,77.34,77.35,30130.0,71.9185,71.9742,71.8535,71.8628,30130.0
2022-03-18 12:20:00,77.37,77.47,77.31,77.47,36419.0,71.8813,71.9742,71.8256,71.9742,36419.0
2022-03-18 12:25:00,77.47,77.54,77.43,77.48,35593.0,71.9742,72.0393,71.9371,71.9835,35593.0
2022-03-18 12:30:00,77.48,77.54,77.42,77.52,34085.0,71.9835,72.0393,71.9278,72.0207,34085.0
2022-03-18 12:35:00,77.51,77.64,77.47,77.64,31172.0,72.0114,72.1322,71.9742,72.1322,31172.0
2022-03-18 12:40:00,77.62,77.65,77.52,77.54,36062.0,72.1136,72.1415,72.0207,72.0393,36062.0
2022-03-18 12:45:00,77.56,77.62,77.53,77.62,32152.0,72.0579,72.1136,72.03,72.1136,32152.0
2022-03-18 12:50:00,77.62,77.72,77.62,77.66,25414.0,72.1136,72.2065,72.1136,72.1508,25414.0
2022-03-18 12:55:00,77.67,77.78,77.64,77.73,37080.0,72.1601,72.2623,72.1322,72.2158,37080.0
2022-03-18 13:00:00,77.74,77.83,77.73,77.83,25992.0,72.2251,72.3087,72.2158,72.3087,25992.0
2022-03-18 13:05:00,77.84,77.93,77.8,77.86,28682.0,72.318,72.4016,72.2808,72.3366,28682.0
2022-03-18 13:10:00,77.86,78.01,77.81,77.97,43982.0,72.3366,72.4759,72.2901,72.4388,43982.0
2022-03-18 13:15:00,77.97,78.09,77.94,78.07,35962.0,72.4388,72.5503,72.4109,72.5317,35962.0
2022-03-18 13:20:00,78.08,78.2,78.05,78.19,34474.0,72.541,72.6525,72.5131,72.6432,34474.0
2022-03-18 13:25:00,78.2,78.26,78.17,78.25,38441.0,72.6525,72.7082,72.6246,72.6989,38441.0
2022-03-18 13:30:00,78.25,78.26,78.08,78.13,44438.0,72.6989,72.7082,72.541,72.5874,44438.0
2022-03-18 13:35:00,78.12,78.24,78.11,78.19,39769.0,72.5781,72.6896,72.5688,72.6432,39769.0
2022-03-18 13:40:00,78.19,78.19,78.07,78.15,34183.0,72.6432,72.6432,72.5317,72.606,34183.0
2022-03-18 13:45:00,78.15,78.27,78.14,78.26,55055.0,72.606,72.7175,72.5967,72.7082,55055.0
2022-03-18 13:50:00,78.25,78.25,78.08,78.08,44967.0,72.6989,72.6989,72.541,72.541,44967.0
2022-03-18 13:55:00,78.08,78.26,78.05,78.2,70367.0,72.541,72.7082,72.5131,72.6525,70367.0
2022-03-18 14:00:00,78.2,78.24,78.02,78.06,38901.0,72.6525,72.6896,72.4852,72.5224,38901.0
2022-03-18 14:05:00,78.05,78.09,77.98,78.01,44584.0,72.5131,72.5503,72.4481,72.4759,44584.0
2022-03-18 14:10:00,78.01,78.1,77.96,78.08,34938.0,72.4759,72.5596,72.4295,72.541,34938.0
2022-03-18 14:15:00,78.09,78.12,77.99,78.04,37178.0,72.5503,72.5781,72.4574,72.5038,37178.0
2022-03-18 14:20:00,78.04,78.04,77.93,78.0,28754.0,72.5038,72.5038,72.4016,72.4666,28754.0
2022-03-18 14:25:00,78.0,78.05,77.95,77.99,46776.0,72.4666,72.5131,72.4202,72.4574,46776.0
2022-03-18 14:30:00,77.99,78.0,77.9,77.92,46612.0,72.4574,72.4666,72.3737,72.3923,46612.0
2022-03-18 14:35:00,77.91,78.09,77.91,78.03,55707.0,72.383,72.5503,72.383,72.4945,55707.0
2022-03-18 14:40:00,78.02,78.06,77.94,78.0,44552.0,72.4852,72.5224,72.4109,72.4666,44552.0
2022-03-18 14:45:00,78.0,78.06,77.98,78.04,38495.0,72.4666,72.5224,72.4481,72.5038,38495.0
2022-03-18 14:50:00,78.04,78.09,78.0,78.03,45037.0,72.5038,72.5503,72.4666,72.4945,45037.0
2022-03-18 14:55:00,78.02,78.04,77.9,77.95,45266.0,72.4852,72.5038,72.3737,72.4202,45266.0
2022-03-18 15:00:00,77.96,78.08,77.96,78.03,48569.0,72.4295,72.541,72.4295,72.4945,48569.0
2022-03-18 15:05:00,78.03,78.25,78.03,78.23,46071.0,72.4945,72.6989,72.4945,72.6803,46071.0
2022-03-18 15:10:00,78.24,78.24,78.13,78.22,51761.0,72.6896,72.6896,72.5874,72.671,51761.0
2022-03-18 15:15:00,78.22,78.25,78.1,78.17,66057.0,72.671,72.6989,72.5596,72.6246,66057.0
2022-03-18 15:20:00,78.19,78.28,78.18,78.28,53007.0,72.6432,72.7268,72.6339,72.7268,53007.0
2022-03-18 15:25:00,78.29,78.4,78.2,78.21,83025.0,72.7361,72.8383,72.6525,72.6618,83025.0
2022-03-18 15:30:00,78.22,78.28,78.19,78.24,71954.0,72.671,72.7268,72.6432,72.6896,71954.0
2022-03-18 15:35:00,78.23,78.28,78.05,78.1,109268.0,72.6803,72.7268,72.5131,72.5596,109268.0
2022-03-18 15:40:00,78.11,78.12,77.94,78.03,141211.0,72.5688,72.5781,72.4109,72.4945,141211.0
2022-03-18 15:45:00,78.05,78.08,77.93,78.05,140672.0,72.5131,72.541,72.4016,72.5131,140672.0
2022-03-18 15:50:00,78.03,78.18,77.94,78.03,224092.0,72.4945,72.6339,72.4109,72.4945,224092.0
2022-03-18 15:55:00,78.04,78.38,78.03,78.31,523653.0,72.5038,72.8197,72.4945,72.7547,523653.0
2022-03-21 09:30:00,79.8,80.07,79.44,79.8,236356.0,74.139,74.3898,73.8045,74.139,236356.0
2022-03-21 09:35:00,79.8,80.21,79.76,80.11,104863.0,74.139,74.5199,74.1018,74.427,104863.0
2022-03-21 09:40:00,80.13,80.22,79.53,79.98,51835.0,74.4455,74.5292,73.8881,74.3062,51835.0
2022-03-21 09:45:00,79.98,80.0,79.72,79.88,55790.0,74.3062,74.3248,74.0646,74.2133,55790.0
2022-03-21 09:50:00,79.85,79.96,79.29,79.36,52635.0,74.1854,74.2876,73.6651,73.7302,52635.0
2022-03-21 09:55:00,79.38,79.68,79.37,79.46,47849.0,73.7488,74.0275,73.7395,73.8231,47849.0
2022-03-21 10:00:00,79.42,79.68,79.35,79.42,51958.0,73.7859,74.0275,73.7209,73.7859,51958.0
2022-03-21 10:05:00,79.38,79.44,79.17,79.36,45004.0,73.7488,73.8045,73.5536,73.7302,45004.0
2022-03-21 10:10:00,79.4,79.65,79.4,79.44,33704.0,73.7673,73.9996,73.7673,73.8045,33704.0
2022-03-21 10:15:00,79.46,79.62,79.45,79.54,32179.0,73.8231,73.9717,73.8138,73.8974,32179.0
2022-03-21 10:20:00,79.53,79.66,79.46,79.65,36866.0,73.8881,74.0089,73.8231,73.9996,36866.0
2022-03-21 10:25:00,79.64,79.64,79.39,79.5,30456.0,73.9903,73.9903,73.758,73.8602,30456.0
2022-03-21 10:30:00,79.51,79.53,79.25,79.38,39483.0,73.8695,73.8881,73.628,73.7488,39483.0
2022-03-21 10:35:00,79.36,79.45,79.26,79.43,32138.0,73.7302,73.8138,73.6373,73.7952,32138.0
2022-03-21 10:40:00,79.4,79.53,79.34,79.48,20592.0,73.7673,73.8881,73.7116,73.8417,20592.0
2022-03-21 10:45:00,79.48,79.68,79.44,79.66,38580.0,73.8417,74.0275,73.8045,74.0089,38580.0
2022-03-21 10:50:00,79.66,79.81,79.63,79.74,33936.0,74.0089,74.1482,73.981,74.0832,33936.0
2022-03-21 10:55:00,79.76,79.8,79.65,79.69,19334.0,74.1018,74.139,73.9996,74.0368,19334.0
2022-03-21 11:00:00,79.69,79.73,79.61,79.72,22800.0,74.0368,74.0739,73.9624,74.0646,22800.0
2022-03-21 11:05:00,79.73,79.96,79.7,79.95,31286.0,74.0739,74.2876,74.046,74.2783,31286.0
2022-03-21 11:10:00,79.95,79.95,79.71,79.8,43438.0,74.2783,74.2783,74.0553,74.139,43438.0
2022-03-21 11:15:00,79.81,79.92,79.76,79.85,29214.0,74.1482,74.2504,74.1018,74.1854,29214.0
2022-03-21 11:20:00,79.86,80.04,79.82,79.97,61654.0,74.1947,74.3619,74.1575,74.2969,61654.0
2022-03-21 11:25:00,79.94,79.95,79.64,79.7,37541.0,74.269,74.2783,73.9903,74.046,37541.0
2022-03-21 11:30:00,79.7,79.7,79.44,79.59,45261.0,74.046,74.046,73.8045,73.9439,45261.0
2022-03-21 11:35:00,79.6,79.65,79.51,79.63,23682.0,73.9531,73.9996,73.8695,73.981,23682.0
2022-03-21 11:40:00,79.61,79.65,79.45,79.52,30528.0,73.9624,73.9996,73.8138,73.8788,30528.0
2022-03-21 11:45:00,79.54,79.6,79.45,79.52,21758.0,73.8974,73.9531,73.8138,73.8788,21758.0
2022-03-21 11:50:00,79.51,79.61,79.48,79.55,24586.0,73.8695,73.9624,73.8417,73.9067,24586.0
2022-03-21 11:55:00,79.56,79.7,79.55,79.7,23014.0,73.916,74.046,73.9067,74.046,23014.0
2022-03-21 12:00:00,79.71,79.75,79.64,79.73,25481.0,74.0553,74.0925,73.9903,74.0739,25481.0
2022-03-21 12:05:00,79.74,79.99,79.72,79.88,41451.0,74.0832,74.3155,74.0646,74.2133,41451.0
2022-03-21 12:10:00,79.88,79.96,79.84,79.85,25030.0,74.2133,74.2876,74.1761,74.1854,25030.0
2022-03-21 12:15:00,79.86,79.92,79.83,79.92,21028.0,74.1947,74.2504,74.1668,74.2504,21028.0
2022-03-21 12:20:00,79.87,79.91,79.76,79.81,26948.0,74.204,74.2412,74.1018,74.1482,26948.0
2022-03-21 12:25:00,79.81,79.92,79.75,79.92,28860.0,74.1482,74.2504,74.0925,74.2504,28860.0
2022-03-21 12:30:00,79.92,79.92,79.62,79.69,30460.0,74.2504,74.2504,73.9717,74.0368,30460.0
2022-03-21 12:35:00,79.68,79.72,79.58,79.63,30912.0,74.0275,74.0646,73.9346,73.981,30912.0
2022-03-21 12:40:00,79.64,79.86,79.64,79.86,20971.0,73.9903,74.1947,73.9903,74.1947,20971.0
2022-03-21 12:45:00,79.83,79.88,79.7,79.71,28590.0,74.1668,74.2133,74.046,74.0553,28590.0
2022-03-21 12:50:00,79.71,79.77,79.57,79.58,34132.0,74.0553,74.1111,73.9253,73.9346,34132.0
2022-03-21 12:55:00,79.56,79.63,79.45,79.59,28098.0,73.916,73.981,73.8138,73.9439,28098.0
2022-03-21 13:00:00,79.58,79.58,79.38,79.41,33132.0,73.9346,73.9346,73.7488,73.7766,33132.0
2022-03-21 13:05:00,79.41,79.52,79.36,79.52,18239.0,73.7766,73.8788,73.7302,73.8788,18239.0
2022-03-21 13:10:00,79.53,79.56,79.34,79.34,19473.0,73.8881,73.916,73.7116,73.7116,19473.0
2022-03-21 13:15:00,79.31,79.34,79.21,79.21,28651.0,73.6837,73.7116,73.5908,73.5908,28651.0
2022-03-21 13:20:00,79.23,79.39,79.23,79.35,23097.0,73.6094,73.758,73.6094,73.7209,23097.0
2022-03-21 13:25:00,79.37,79.49,79.33,79.45,25211.0,73.7395,73.8509,73.7023,73.8138,25211.0
2022-03-21 13:30:00,79.47,79.68,79.43,79.65,24774.0,73.8324,74.0275,73.7952,73.9996,24774.0
2022-03-21 13:35:00,79.67,79.75,79.64,79.66,36495.0,74.0182,74.0925,73.9903,74.0089,36495.0
2022-03-21 13:40:00,79.65,79.68,79.6,79.62,29228.0,73.9996,74.0275,73.9531,73.9717,29228.0
2022-03-21 13:45:00,79.6,79.62,79.52,79.54,30100.0,73.9531,73.9717,73.8788,73.8974,30100.0
2022-03-21 13:50:00,79.55,79.63,79.51,79.58,18660.0,73.9067,73.981,73.8695,73.9346,18660.0
2022-03-21 13:55:00,79.57,79.58,79.5,79.58,28781.0,73.9253,73.9346,73.8602,73.9346,28781.0
2022-03-21 14:00:00,79.57,79.68,79.49,79.67,24477.0,73.9253,74.0275,73.8509,74.0182,24477.0
2022-03-21 14:05:00,79.67,79.79,79.57,79.65,45829.0,74.0182,74.1297,73.9253,73.9996,45829.0
2022-03-21 14:10:00,79.66,79.66,79.57,79.59,20210.0,74.0089,74.0089,73.9253,73.9439,20210.0
2022-03-21 14:15:00,79.61,79.62,79.46,79.59,47422.0,73.9624,73.9717,73.8231,73.9439,47422.0
2022-03-21 14:20:00,79.59,79.87,79.59,79.83,70679.0,73.9439,74.204,73.9439,74.1668,70679.0
2022-03-21 14:25:00,79.83,79.97,79.78,79.96,28420.0,74.1668,74.2969,74.1204,74.2876,28420.0
2022-03-21 14:30:00,79.97,80.06,79.94,80.04,38770.0,74.2969,74.3805,74.269,74.3619,38770.0
2022-03-21 14:35:00,80.03,80.08,79.99,80.05,31787.0,74.3526,74.3991,74.3155,74.3712,31787.0
2022-03-21 14:40:00,80.04,80.19,80.0,80.18,38770.0,74.3619,74.5013,74.3248,74.492,38770.0
2022-03-21 14:45:00,80.17,80.2,80.09,80.1,33570.0,74.4827,74.5106,74.4084,74.4177,33570.0
2022-03-21 14:50:00,80.11,80.13,80.0,80.04,40989.0,74.427,74.4455,74.3248,74.3619,40989.0
2022-03-21 14:55:00,80.04,80.04,79.82,79.85,33968.0,74.3619,74.3619,74.1575,74.1854,33968.0
2022-03-21 15:00:00,79.84,79.85,79.54,79.59,29560.0,74.1761,74.1854,73.8974,73.9439,29560.0
2022-03-21 15:05:00,79.6,79.61,79.49,79.54,37308.0,73.9531,73.9624,73.8509,73.8974,37308.0
2022-03-21 15:10:00,79.53,79.71,79.51,79.68,67169.0,73.8881,74.0553,73.8695,74.0275,67169.0
2022-03-21 15:15:00,79.69,79.9,79.68,79.85,48840.0,74.0368,74.2319,74.0275,74.1854,48840.0
2022-03-21 15:20:00,79.84,79.95,79.79,79.95,54645.0,74.1761,74.2783,74.1297,74.2783,54645.0
2022-03-21 15:25:00,79.96,80.01,79.9,79.98,49990.0,74.2876,74.3341,74.2319,74.3062,49990.0
2022-03-21 15:30:00,79.98,79.99,79.77,79.89,73811.0,74.3062,74.3155,74.1111,74.2226,73811.0
2022-03-21 15:35:00,79.89,79.99,79.86,79.96,69661.0,74.2226,74.3155,74.1947,74.2876,69661.0
2022-03-21 15:40:00,79.96,79.98,79.83,79.84,63846.0,74.2876,74.3062,74.1668,74.1761,63846.0
2022-03-21 15:45:00,79.84,79.93,79.68,79.7,93517.0,74.1761,74.2597,74.0275,74.046,93517.0
2022-03-21 15:50:00,79.7,79.92,79.7,79.83,107996.0,74.046,74.2504,74.046,74.1668,107996.0
2022-03-21 15:55:00,79.82,80.02,79.71,80.01,263597.0,74.1575,74.3433,74.0553,74.3341,263597.0
2022-03-22 09:30:00,79.94,80.08,79.4,79.97,156569.0,74.269,74.3991,73.7673,74.2969,156569.0
2022-03-22 09:35:00,79.97,80.2,79.79,79.81,56417.0,74.2969,74.5106,74.1297,74.1482,56417.0
2022-03-22 09:40:00,79.8,80.03,79.72,79.75,30454.0,74.139,74.3526,74.0646,74.0925,30454.0
2022-03-22 09:45:00,79.73,80.02,79.53,79.89,44165.0,74.0739,74.3433,73.8881,74.2226,44165.0
2022-03-22 09:50:00,79.92,80.22,79.84,80.2,55443.0,74.2504,74.5292,74.1761,74.5106,55443.0
2022-03-22 09:55:00,80.22,80.24,80.06,80.18,33785.0,74.5292,74.5477,74.3805,74.492,33785.0
2022-03-22 10:00:00,80.21,80.25,79.84,79.85,63164.0,74.5199,74.557,74.1761,74.1854,63164.0
2022-03-22 10:05:00,79.84,79.85,79.58,79.62,32745.0,74.1761,74.1854,73.9346,73.9717,32745.0
2022-03-22 10:10:00,79.66,79.69,79.42,79.49,30217.0,74.0089,74.0368,73.7859,73.8509,30217.0
2022-03-22 10:15:00,79.46,79.48,79.26,79.39,51981.0,73.8231,73.8417,73.6373,73.758,51981.0
2022-03-22 10:20:00,79.42,79.59,79.34,79.38,49041.0,73.7859,73.9439,73.7116,73.7488,49041.0
2022-03-22 10:25:00,79.37,79.56,79.34,79.48,42921.0,73.7395,73.916,73.7116,73.8417,42921.0
2022-03-22 10:30:00,79.49,79.49,79.2,79.32,47153.0,73.8509,73.8509,73.5815,73.693,47153.0
2022-03-22 10:35:00,79.3,79.45,79.24,79.33,35800.0,73.6744,73.8138,73.6187,73.7023,35800.0
2022-03-22 10:40:00,79.35,79.4,79.17,79.2,32613.0,73.7209,73.7673,73.5536,73.5815,32613.0
2022-03-22 10:45:00,79.18,79.35,79.09,79.14,32301.0,73.5629,73.7209,73.4793,73.5258,32301.0
2022-03-22 10:50:00,79.15,79.15,78.98,79.03,39172.0,73.5351,73.5351,73.3771,73.4236,39172.0
2022-03-22 10:55:00,79.03,79.1,78.92,78.95,36007.0,73.4236,73.4886,73.3214,73.3493,36007.0
2022-03-22 11:00:00,78.95,79.08,78.85,79.0,58632.0,73.3493,73.47,73.2563,73.3957,58632.0
2022-03-22 11:05:00,78.99,79.02,78.82,78.85,73538.0,73.3864,73.4143,73.2285,73.2563,73538.0
2022-03-22 11:10:00,78.84,78.84,78.59,78.72,33702.0,73.2471,73.2471,73.0148,73.1356,33702.0
2022-03-22 11:15:00,78.73,78.76,78.62,78.65,15783.0,73.1449,73.1727,73.0427,73.0705,15783.0
2022-03-22 11:20:00,78.64,78.8,78.6,78.8,22621.0,73.0612,73.2099,73.0241,73.2099,22621.0
2022-03-22 11:25:00,78.79,78.8,78.53,78.53,30367.0,73.2006,73.2099,72.9591,72.9591,30367.0
2022-03-22 11:30:00,78.56,78.59,78.27,78.37,24863.0,72.9869,73.0148,72.7175,72.8104,24863.0
2022-03-22 11:35:00,78.39,78.5,78.31,78.47,39339.0,72.829,72.9312,72.7547,72.9033,39339.0
2022-03-22 11:40:00,78.45,78.52,78.35,78.36,34600.0,72.8847,72.9498,72.7918,72.8011,34600.0
2022-03-22 11:45:00,78.36,78.42,78.31,78.4,30595.0,72.8011,72.8569,72.7547,72.8383,30595.0
2022-03-22 11:50:00,78.41,78.45,78.31,78.37,23858.0,72.8476,72.8847,72.7547,72.8104,23858.0
2022-03-22 11:55:00,78.37,78.5,78.36,78.43,22658.0,72.8104,72.9312,72.8011,72.8661,22658.0
2022-03-22 12:00:00,78.43,78.51,78.38,78.43,31002.0,72.8661,72.9405,72.8197,72.8661,31002.0
2022-03-22 12:05:00,78.43,78.62,78.42,78.57,18288.0,72.8661,73.0427,72.8569,72.9962,18288.0
2022-03-22 12:10:00,78.59,78.71,78.58,78.64,26142.0,73.0148,73.1263,73.0055,73.0612,26142.0
2022-03-22 12:15:00,78.64,78.65,78.52,78.57,25412.0,73.0612,73.0705,72.9498,72.9962,25412.0
2022-03-22 12:20:00,78.57,78.65,78.54,78.64,22645.0,72.9962,73.0705,72.9683,73.0612,22645.0
2022-03-22 12:25:00,78.64,78.65,78.56,78.6,19431.0,73.0612,73.0705,72.9869,73.0241,19431.0
2022-03-22 12:30:00,78.61,78.63,78.54,78.59,15063.0,73.0334,73.052,72.9683,73.0148,15063.0
2022-03-22 12:35:00,78.62,78.72,78.59,78.69,31259.0,73.0427,73.1356,73.0148,73.1077,31259.0
2022-03-22 12:40:00,78.69,78.7,78.63,78.65,26781.0,73.1077,73.117,73.052,73.0705,26781.0
2022-03-22 12:45:00,78.64,78.68,78.56,78.67,22140.0,73.0612,73.0984,72.9869,73.0891,22140.0
2022-03-22 12:50:00,78.67,78.89,78.66,78.88,45959.0,73.0891,73.2935,73.0798,73.2842,45959.0
2022-03-22 12:55:00,78.87,79.05,78.84,79.04,51269.0,73.2749,73.4422,73.2471,73.4329,51269.0
2022-03-22 13:00:00,79.04,79.07,78.92,78.99,15056.0,73.4329,73.4607,73.3214,73.3864,15056.0
2022-03-22 13:05:00,78.99,79.27,78.99,79.22,45250.0,73.3864,73.6466,73.3864,73.6001,45250.0
2022-03-22 13:10:00,79.21,79.27,79.12,79.21,20935.0,73.5908,73.6466,73.5072,73.5908,20935.0
2022-03-22 13:15:00,79.22,79.37,79.22,79.26,29079.0,73.6001,73.7395,73.6001,73.6373,29079.0
2022-03-22 13:20:00,79.26,79.4,79.24,79.39,25314.0,73.6373,73.7673,73.6187,73.758,25314.0
2022-03-22 13:25:00,79.38,79.47,79.37,79.45,22643.0,73.7488,73.8324,73.7395,73.8138,22643.0
2022-03-22 13:30:00,79.48,79.67,79.47,79.66,33510.0,73.8417,74.0182,73.8324,74.0089,33510.0
2022-03-22 13:35:00,79.68,79.69,79.61,79.63,34535.0,74.0275,74.0368,73.9624,73.981,34535.0
2022-03-22 13:40:00,79.64,79.65,79.46,79.5,23078.0,73.9903,73.9996,73.8231,73.8602,23078.0
2022-03-22 13:45:00,79.5,79.5,79.4,79.46,12674.0,73.8602,73.8602,73.7673,73.8231,12674.0
2022-03-22 13:50:00,79.44,79.59,79.42,79.57,24062.0,73.8045,73.9439,73.7859,73.9253,24062.0
2022-03-22 13:55:00,79.57,79.6,79.46,79.5,27405.0,73.9253,73.9531,73.8231,73.8602,27405.0
2022-03-22 14:00:00,79.49,79.58,79.49,79.49,13329.0,73.8509,73.9346,73.8509,73.8509,13329.0
2022-03-22 14:05:00,79.51,79.54,79.46,79.53,23198.0,73.8695,73.8974,73.8231,73.8881,23198.0
2022-03-22 14:10:00,79.53,79.54,79.35,79.39,15650.0,73.8881,73.8974,73.7209,73.758,15650.0
2022-03-22 14:15:00,79.39,79.45,79.33,79.43,16554.0,73.758,73.8138,73.7023,73.7952,16554.0
2022-03-22 14:20:00,79.44,79.44,79.34,79.37,20098.0,73.8045,73.8045,73.7116,73.7395,20098.0
2022-03-22 14:25:00,79.38,79.39,79.27,79.31,17541.0,73.7488,73.758,73.6466,73.6837,17541.0
2022-03-22 14:30:00,79.33,79.39,79.23,79.39,10589.0,73.7023,73.758,73.6094,73.758,10589.0
2022-03-22 14:35:00,79.39,79.42,79.33,79.39,16652.0,73.758,73.7859,73.7023,73.758,16652.0
2022-03-22 14:40:00,79.39,79.44,79.35,79.43,13268.0,73.758,73.8045,73.7209,73.7952,13268.0
2022-03-22 14:45:00,79.43,79.43,79.29,79.32,16919.0,73.7952,73.7952,73.6651,73.693,16919.0
2022-03-22 14:50:00,79.33,79.39,79.31,79.37,14711.0,73.7023,73.758,73.6837,73.7395,14711.0
2022-03-22 14:55:00,79.38,79.42,79.26,79.27,14878.0,73.7488,73.7859,73.6373,73.6466,14878.0
2022-03-22 15:00:00,79.25,79.33,79.24,79.29,16676.0,73.628,73.7023,73.6187,73.6651,16676.0
2022-03-22 15:05:00,79.3,79.32,79.13,79.17,19094.0,73.6744,73.693,73.5165,73.5536,19094.0
2022-03-22 15:10:00,79.16,79.18,79.08,79.18,18530.0,73.5444,73.5629,73.47,73.5629,18530.0
2022-03-22 15:15:00,79.2,79.26,79.12,79.14,22701.0,73.5815,73.6373,73.5072,73.5258,22701.0
2022-03-22 15:20:00,79.15,79.17,79.08,79.14,16567.0,73.5351,73.5536,73.47,73.5258,16567.0
2022-03-22 15:25:00,79.14,79.15,79.06,79.09,25011.0,73.5258,73.5351,73.4515,73.4793,25011.0
2022-03-22 15:30:00,79.09,79.16,79.0,79.13,53098.0,73.4793,73.5444,73.3957,73.5165,53098.0
2022-03-22 15:35:00,79.13,79.3,79.12,79.22,40789.0,73.5165,73.6744,73.5072,73.6001,40789.0
2022-03-22 15:40:00,79.21,79.31,79.17,79.3,42033.0,73.5908,73.6837,73.5536,73.6744,42033.0
2022-03-22 15:45:00,79.3,79.48,79.29,79.41,58341.0,73.6744,73.8417,73.6651,73.7766,58341.0
2022-03-22 15:50:00,79.41,79.42,79.26,79.26,74991.0,73.7766,73.7859,73.6373,73.6373,74991.0
2022-03-22 15:55:00,79.25,79.36,79.18,79.24,173548.0,73.628,73.7302,73.5629,73.6187,173548.0
2022-03-23 09:30:00,80.07,80.94,80.07,80.49,210069.0,74.3898,75.1981,74.3898,74.78,210069.0
2022-03-23 09:35:00,80.49,80.71,80.2,80.6,59279.0,74.78,74.9844,74.5106,74.8822,59279.0
2022-03-23 09:40:00,80.6,80.71,80.45,80.68,45349.0,74.8822,74.9844,74.7428,74.9565,45349.0
2022-03-23 09:45:00,80.7,80.79,80.38,80.44,66156.0,74.9751,75.0587,74.6778,74.7336,66156.0
2022-03-23 09:50:00,80.45,80.52,80.13,80.45,37437.0,74.7428,74.8079,74.4455,74.7428,37437.0
2022-03-23 09:55:00,80.48,80.49,80.16,80.17,30150.0,74.7707,74.78,74.4734,74.4827,30150.0
2022-03-23 10:00:00,80.17,80.36,80.14,80.28,37935.0,74.4827,74.6592,74.4548,74.5849,37935.0
2022-03-23 10:05:00,80.29,80.35,80.17,80.29,25733.0,74.5942,74.6499,74.4827,74.5942,25733.0
2022-03-23 10:10:00,80.27,80.32,80.13,80.17,29911.0,74.5756,74.6221,74.4455,74.4827,29911.0
2022-03-23 10:15:00,80.18,80.18,79.72,79.8,62690.0,74.492,74.492,74.0646,74.139,62690.0
2022-03-23 10:20:00,79.79,80.05,79.69,80.04,38959.0,74.1297,74.3712,74.0368,74.3619,38959.0
2022-03-23 10:25:00,80.03,80.04,79.88,79.95,38031.0,74.3526,74.3619,74.2133,74.2783,38031.0
2022-03-23 10:30:00,79.95,80.12,79.93,79.97,129656.0,74.2783,74.4363,74.2597,74.2969,129656.0
2022-03-23 10:35:00,80.01,80.03,79.78,79.95,29075.0,74.3341,74.3526,74.1204,74.2783,29075.0
2022-03-23 10:40:00,79.94,80.02,79.9,79.99,46481.0,74.269,74.3433,74.2319,74.3155,46481.0
2022-03-23 10:45:00,80.02,80.19,79.98,80.1,42629.0,74.3433,74.5013,74.3062,74.4177,42629.0
2022-03-23 10:50:00,80.12,80.42,80.08,80.4,58798.0,74.4363,74.715,74.3991,74.6964,58798.0
2022-03-23 10:55:00,80.39,80.44,80.34,80.37,47578.0,74.6871,74.7336,74.6406,74.6685,47578.0
2022-03-23 11:00:00,80.38,80.51,80.33,80.35,38951.0,74.6778,74.7986,74.6314,74.6499,38951.0
2022-03-23 11:05:00,80.33,80.37,80.28,80.34,34383.0,74.6314,74.6685,74.5849,74.6406,34383.0
2022-03-23 11:10:00,80.32,80.56,80.32,80.54,43592.0,74.6221,74.845,74.6221,74.8265,43592.0
2022-03-23 11:15:00,80.55,80.58,80.44,80.49,48069.0,74.8358,74.8636,74.7336,74.78,48069.0
2022-03-23 11:20:00,80.5,80.63,80.49,80.56,28301.0,74.7893,74.9101,74.78,74.845,28301.0
2022-03-23 11:25:00,80.59,80.82,80.58,80.82,32481.0,74.8729,75.0866,74.8636,75.0866,32481.0
2022-03-23 11:30:00,80.82,80.87,80.76,80.8,22326.0,75.0866,75.133,75.0309,75.068,22326.0
2022-03-23 11:35:00,80.81,80.83,80.64,80.64,15147.0,75.0773,75.0959,74.9194,74.9194,15147.0
2022-03-23 11:40:00,80.62,80.63,80.42,80.42,20602.0,74.9008,74.9101,74.715,74.715,20602.0
2022-03-23 11:45:00,80.42,80.49,80.32,80.37,16410.0,74.715,74.78,74.6221,74.6685,16410.0
2022-03-23 11:50:00,80.38,80.4,80.23,80.3,32399.0,74.6778,74.6964,74.5385,74.6035,32399.0
2022-03-23 11:55:00,80.3,80.3,80.18,80.2,29684.0,74.6035,74.6035,74.492,74.5106,29684.0
2022-03-23 12:00:00,80.21,80.33,80.05,80.09,33204.0,74.5199,74.6314,74.3712,74.4084,33204.0
2022-03-23 12:05:00,80.09,80.23,80.04,80.23,40170.0,74.4084,74.5385,74.3619,74.5385,40170.0
2022-03-23 12:10:00,80.22,80.22,80.09,80.1,28271.0,74.5292,74.5292,74.4084,74.4177,28271.0
2022-03-23 12:15:00,80.12,80.25,80.1,80.25,22271.0,74.4363,74.557,74.4177,74.557,22271.0
2022-03-23 12:20:00,80.25,80.33,80.21,80.33,42826.0,74.557,74.6314,74.5199,74.6314,42826.0
2022-03-23 12:25:00,80.34,80.5,80.33,80.48,27072.0,74.6406,74.7893,74.6314,74.7707,27072.0
2022-03-23 12:30:00,80.47,80.55,80.45,80.47,22086.0,74.7614,74.8358,74.7428,74.7614,22086.0
2022-03-23 12:35:00,80.48,80.53,80.4,80.51,24908.0,74.7707,74.8172,74.6964,74.7986,24908.0
2022-03-23 12:40:00,80.5,80.53,80.39,80.39,29265.0,74.7893,74.8172,74.6871,74.6871,29265.0
2022-03-23 12:45:00,80.4,80.42,80.32,80.33,26726.0,74.6964,74.715,74.6221,74.6314,26726.0
2022-03-23 12:50:00,80.33,80.33,80.25,80.29,19293.0,74.6314,74.6314,74.557,74.5942,19293.0
2022-03-23 12:55:00,80.28,80.31,80.25,80.28,30674.0,74.5849,74.6128,74.557,74.5849,30674.0
2022-03-23 13:00:00,80.27,80.32,80.2,80.21,29784.0,74.5756,74.6221,74.5106,74.5199,29784.0
2022-03-23 13:05:00,80.2,80.34,80.18,80.32,15003.0,74.5106,74.6406,74.492,74.6221,15003.0
2022-03-23 13:10:00,80.32,80.33,80.23,80.28,20551.0,74.6221,74.6314,74.5385,74.5849,20551.0
2022-03-23 13:15:00,80.29,80.35,80.26,80.32,29689.0,74.5942,74.6499,74.5663,74.6221,29689.0
2022-03-23 13:20:00,80.34,80.43,80.28,80.28,17969.0,74.6406,74.7243,74.5849,74.5849,17969.0
2022-03-23 13:25:00,80.28,80.29,80.2,80.23,17842.0,74.5849,74.5942,74.5106,74.5385,17842.0
2022-03-23 13:30:00,80.21,80.21,80.09,80.16,21420.0,74.5199,74.5199,74.4084,74.4734,21420.0
2022-03-23 13:35:00,80.16,80.24,80.11,80.16,20414.0,74.4734,74.5477,74.427,74.4734,20414.0
2022-03-23 13:40:00,80.13,80.29,80.13,80.26,18432.0,74.4455,74.5942,74.4455,74.5663,18432.0
2022-03-23 13:45:00,80.28,80.37,80.25,80.3,19113.0,74.5849,74.6685,74.557,74.6035,19113.0
2022-03-23 13:50:00,80.31,80.38,80.29,80.33,19885.0,74.6128,74.6778,74.5942,74.6314,19885.0
2022-03-23 13:55:00,80.34,80.48,80.33,80.48,16304.0,74.6406,74.7707,74.6314,74.7707,16304.0
2022-03-23 14:00:00,80.5,80.59,80.44,80.55,18791.0,74.7893,74.8729,74.7336,74.8358,18791.0
2022-03-23 14:05:00,80.55,80.57,80.49,80.5,15527.0,74.8358,74.8543,74.78,74.7893,15527.0
2022-03-23 14:10:00,80.52,80.55,80.48,80.51,22371.0,74.8079,74.8358,74.7707,74.7986,22371.0
2022-03-23 14:15:00,80.51,80.51,80.42,80.43,17027.0,74.7986,74.7986,74.715,74.7243,17027.0
2022-03-23 14:20:00,80.42,80.51,80.36,80.51,17318.0,74.715,74.7986,74.6592,74.7986,17318.0
2022-03-23 14:25:00,80.52,80.66,80.51,80.64,13440.0,74.8079,74.9379,74.7986,74.9194,13440.0
2022-03-23 14:30:00,80.64,80.69,80.58,80.66,17901.0,74.9194,74.9658,74.8636,74.9379,17901.0
2022-03-23 14:35:00,80.66,80.7,80.55,80.69,21780.0,74.9379,74.9751,74.8358,74.9658,21780.0
2022-03-23 14:40:00,80.69,80.75,80.63,80.64,16775.0,74.9658,75.0216,74.9101,74.9194,16775.0
2022-03-23 14:45:00,80.65,80.78,80.63,80.73,61172.0,74.9287,75.0494,74.9101,75.003,61172.0
2022-03-23 14:50:00,80.73,80.75,80.68,80.7,34789.0,75.003,75.0216,74.9565,74.9751,34789.0
2022-03-23 14:55:00,80.71,80.77,80.68,80.75,46206.0,74.9844,75.0401,74.9565,75.0216,46206.0
2022-03-23 15:00:00,80.75,80.85,80.73,80.8,25641.0,75.0216,75.1145,75.003,75.068,25641.0
2022-03-23 15:05:00,80.8,80.88,80.78,80.87,33093.0,75.068,75.1423,75.0494,75.133,33093.0
2022-03-23 15:10:00,80.87,80.92,80.82,80.85,25441.0,75.133,75.1795,75.0866,75.1145,25441.0
2022-03-23 15:15:00,80.85,80.88,80.78,80.84,23124.0,75.1145,75.1423,75.0494,75.1052,23124.0
2022-03-23 15:20:00,80.84,80.95,80.83,80.92,27571.0,75.1052,75.2074,75.0959,75.1795,27571.0
2022-03-23 15:25:00,80.91,80.92,80.78,80.88,32051.0,75.1702,75.1795,75.0494,75.1423,32051.0
2022-03-23 15:30:00,80.88,80.91,80.66,80.69,38567.0,75.1423,75.1702,74.9379,74.9658,38567.0
2022-03-23 15:35:00,80.69,80.71,80.54,80.58,39831.0,74.9658,74.9844,74.8265,74.8636,39831.0
2022-03-23 15:40:00,80.58,80.59,80.39,80.48,61519.0,74.8636,74.8729,74.6871,74.7707,61519.0
2022-03-23 15:45:00,80.47,80.53,80.41,80.46,74791.0,74.7614,74.8172,74.7057,74.7521,74791.0
2022-03-23 15:50:00,80.44,80.48,80.32,80.42,95612.0,74.7336,74.7707,74.6221,74.715,95612.0
2022-03-23 15:55:00,80.42,80.49,80.39,80.46,254113.0,74.715,74.78,74.6871,74.7521,254113.0
2022-03-24 09:30:00,80.99,81.05,80.55,80.73,102054.0,75.2445,75.3003,74.8358,75.003,102054.0
2022-03-24 09:35:00,80.71,80.78,80.51,80.61,55941.0,74.9844,75.0494,74.7986,74.8915,55941.0
2022-03-24 09:40:00,80.57,80.7,80.39,80.7,45261.0,74.8543,74.9751,74.6871,74.9751,45261.0
2022-03-24 09:45:00,80.69,80.8,80.55,80.76,45082.0,74.9658,75.068,74.8358,75.0309,45082.0
2022-03-24 09:50:00,80.76,80.81,80.5,80.7,24965.0,75.0309,75.0773,74.7893,74.9751,24965.0
2022-03-24 09:55:00,80.68,80.68,80.5,80.58,23192.0,74.9565,74.9565,74.7893,74.8636,23192.0
2022-03-24 10:00:00,80.59,80.78,80.55,80.77,36968.0,74.8729,75.0494,74.8358,75.0401,36968.0
2022-03-24 10:05:00,80.83,80.91,80.75,80.91,25775.0,75.0959,75.1702,75.0216,75.1702,25775.0
2022-03-24 10:10:00,80.94,81.16,80.88,81.03,46317.0,75.1981,75.4025,75.1423,75.2817,46317.0
2022-03-24 10:15:00,81.04,81.11,80.94,80.99,29288.0,75.291,75.356,75.1981,75.2445,29288.0
2022-03-24 10:20:00,80.98,81.12,80.97,81.09,24083.0,75.2352,75.3653,75.226,75.3374,24083.0
2022-03-24 10:25:00,81.12,81.2,81.06,81.19,29213.0,75.3653,75.4396,75.3096,75.4303,29213.0
2022-03-24 10:30:00,81.18,81.23,81.1,81.19,33617.0,75.4211,75.4675,75.3467,75.4303,33617.0
2022-03-24 10:35:00,81.22,81.22,81.02,81.04,25469.0,75.4582,75.4582,75.2724,75.291,25469.0
2022-03-24 10:40:00,81.05,81.06,80.91,81.05,32621.0,75.3003,75.3096,75.1702,75.3003,32621.0
2022-03-24 10:45:00,81.06,81.19,80.98,81.17,25823.0,75.3096,75.4303,75.2352,75.4118,25823.0
2022-03-24 10:50:00,81.19,81.31,81.15,81.26,28123.0,75.4303,75.5418,75.3932,75.4954,28123.0
2022-03-24 10:55:00,81.3,81.31,81.2,81.31,25122.0,75.5325,75.5418,75.4396,75.5418,25122.0
2022-03-24 11:00:00,81.29,81.43,81.16,81.35,55986.0,75.5233,75.6533,75.4025,75.579,55986.0
2022-03-24 11:05:00,81.37,81.49,81.36,81.48,25779.0,75.5976,75.7091,75.5883,75.6998,25779.0
2022-03-24 11:10:00,81.48,81.55,81.42,81.46,44430.0,75.6998,75.7648,75.644,75.6812,44430.0
2022-03-24 11:15:00,81.45,81.6,81.45,81.54,17613.0,75.6719,75.8113,75.6719,75.7555,17613.0
2022-03-24 11:20:00,81.54,81.57,81.47,81.56,49232.0,75.7555,75.7834,75.6905,75.7741,49232.0
2022-03-24 11:25:00,81.56,81.65,81.51,81.63,23145.0,75.7741,75.8577,75.7276,75.8391,23145.0
2022-03-24 11:30:00,81.63,81.72,81.61,81.67,25218.0,75.8391,75.9228,75.8206,75.8763,25218.0
2022-03-24 11:35:00,81.67,81.73,81.63,81.65,20854.0,75.8763,75.932,75.8391,75.8577,20854.0
2022-03-24 11:40:00,81.65,81.74,81.63,81.69,28416.0,75.8577,75.9413,75.8391,75.8949,28416.0
2022-03-24 11:45:00,81.7,81.72,81.54,81.59,26215.0,75.9042,75.9228,75.7555,75.802,26215.0
2022-03-24 11:50:00,81.61,81.73,81.6,81.71,18031.0,75.8206,75.932,75.8113,75.9135,18031.0
2022-03-24 11:55:00,81.7,81.74,81.56,81.59,26144.0,75.9042,75.9413,75.7741,75.802,26144.0
2022-03-24 12:00:00,81.6,81.73,81.6,81.69,18947.0,75.8113,75.932,75.8113,75.8949,18947.0
2022-03-24 12:05:00,81.68,81.73,81.58,81.59,15602.0,75.8856,75.932,75.7927,75.802,15602.0
2022-03-24 12:10:00,81.59,81.59,81.44,81.47,22263.0,75.802,75.802,75.6626,75.6905,22263.0
2022-03-24 12:15:00,81.48,81.51,81.43,81.48,17876.0,75.6998,75.7276,75.6533,75.6998,17876.0
2022-03-24 12:20:00,81.47,81.54,81.46,81.5,15714.0,75.6905,75.7555,75.6812,75.7184,15714.0
2022-03-24 12:25:00,81.49,81.51,81.42,81.45,16617.0,75.7091,75.7276,75.644,75.6719,16617.0
2022-03-24 12:30:00,81.45,81.48,81.33,81.36,22786.0,75.6719,75.6998,75.5604,75.5883,22786.0
2022-03-24 12:35:00,81.37,81.48,81.32,81.47,13379.0,75.5976,75.6998,75.5511,75.6905,13379.0
2022-03-24 12:40:00,81.47,81.61,81.44,81.52,17820.0,75.6905,75.8206,75.6626,75.7369,17820.0
2022-03-24 12:45:00,81.5,81.53,81.45,81.47,8724.0,75.7184,75.7462,75.6719,75.6905,8724.0
2022-03-24 12:50:00,81.48,81.52,81.42,81.52,16164.0,75.6998,75.7369,75.644,75.7369,16164.0
2022-03-24 12:55:00,81.53,81.56,81.5,81.5,12687.0,75.7462,75.7741,75.7184,75.7184,12687.0
2022-03-24 13:00:00,81.51,81.53,81.33,81.35,21463.0,75.7276,75.7462,75.5604,75.579,21463.0
2022-03-24 13:05:00,81.37,81.38,81.26,81.26,20353.0,75.5976,75.6069,75.4954,75.4954,20353.0
2022-03-24 13:10:00,81.26,81.4,81.26,81.34,21706.0,75.4954,75.6255,75.4954,75.5697,21706.0
2022-03-24 13:15:00,81.35,81.36,81.26,81.34,29287.0,75.579,75.5883,75.4954,75.5697,29287.0
2022-03-24 13:20:00,81.34,81.34,81.24,81.29,13942.0,75.5697,75.5697,75.4768,75.5233,13942.0
2022-03-24 13:25:00,81.29,81.46,81.28,81.44,27852.0,75.5233,75.6812,75.514,75.6626,27852.0
2022-03-24 13:30:00,81.45,81.45,81.37,81.41,21665.0,75.6719,75.6719,75.5976,75.6347,21665.0
2022-03-24 13:35:00,81.4,81.48,81.34,81.47,37213.0,75.6255,75.6998,75.5697,75.6905,37213.0
2022-03-24 13:40:00,81.47,81.75,81.47,81.72,48505.0,75.6905,75.9506,75.6905,75.9228,48505.0
2022-03-24 13:45:00,81.72,81.72,81.59,81.62,18186.0,75.9228,75.9228,75.802,75.8298,18186.0
2022-03-24 13:50:00,81.61,81.62,81.53,81.57,19795.0,75.8206,75.8298,75.7462,75.7834,19795.0
2022-03-24 13:55:00,81.57,81.57,81.39,81.41,21484.0,75.7834,75.7834,75.6162,75.6347,21484.0
2022-03-24 14:00:00,81.4,81.48,81.4,81.43,35408.0,75.6255,75.6998,75.6255,75.6533,35408.0
2022-03-24 14:05:00,81.41,81.49,81.36,81.49,13700.0,75.6347,75.7091,75.5883,75.7091,13700.0
2022-03-24 14:10:00,81.48,81.54,81.42,81.54,14242.0,75.6998,75.7555,75.644,75.7555,14242.0
2022-03-24 14:15:00,81.58,81.68,81.57,81.61,34840.0,75.7927,75.8856,75.7834,75.8206,34840.0
2022-03-24 14:20:00,81.63,81.64,81.57,81.63,32073.0,75.8391,75.8484,75.7834,75.8391,32073.0
2022-03-24 14:25:00,81.64,81.69,81.63,81.66,23467.0,75.8484,75.8949,75.8391,75.867,23467.0
2022-03-24 14:30:00,81.66,81.68,81.6,81.61,15666.0,75.867,75.8856,75.8113,75.8206,15666.0
2022-03-24 14:35:00,81.61,81.61,81.4,81.47,16767.0,75.8206,75.8206,75.6255,75.6905,16767.0
2022-03-24 14:40:00,81.48,81.5,81.28,81.32,23536.0,75.6998,75.7184,75.514,75.5511,23536.0
2022-03-24 14:45:00,81.31,81.31,81.14,81.21,23138.0,75.5418,75.5418,75.3839,75.4489,23138.0
2022-03-24 14:50:00,81.2,81.25,81.17,81.22,19656.0,75.4396,75.4861,75.4118,75.4582,19656.0
2022-03-24 14:55:00,81.22,81.41,81.17,81.4,51930.0,75.4582,75.6347,75.4118,75.6255,51930.0
2022-03-24 15:00:00,81.39,81.42,81.28,81.28,21363.0,75.6162,75.644,75.514,75.514,21363.0
2022-03-24 15:05:00,81.31,81.6,81.31,81.56,17953.0,75.5418,75.8113,75.5418,75.7741,17953.0
2022-03-24 15:10:00,81.56,81.59,81.47,81.48,22194.0,75.7741,75.802,75.6905,75.6998,22194.0
2022-03-24 15:15:00,81.47,81.59,81.46,81.57,24380.0,75.6905,75.802,75.6812,75.7834,24380.0
2022-03-24 15:20:00,81.57,81.72,81.53,81.62,31916.0,75.7834,75.9228,75.7462,75.8298,31916.0
2022-03-24 15:25:00,81.61,81.63,81.55,81.58,18857.0,75.8206,75.8391,75.7648,75.7927,18857.0
2022-03-24 15:30:00,81.58,81.64,81.51,81.57,41331.0,75.7927,75.8484,75.7276,75.7834,41331.0
2022-03-24 15:35:00,81.57,81.6,81.46,81.48,47137.0,75.7834,75.8113,75.6812,75.6998,47137.0
2022-03-24 15:40:00,81.47,81.56,81.38,81.39,44905.0,75.6905,75.7741,75.6069,75.6162,44905.0
2022-03-24 15:45:00,81.39,81.51,81.31,81.39,52009.0,75.6162,75.7276,75.5418,75.6162,52009.0
2022-03-24 15:50:00,81.39,81.47,81.36,81.37,58272.0,75.6162,75.6905,75.5883,75.5976,58272.0
2022-03-24 15:55:00,81.37,81.42,81.34,81.39,161594.0,75.5976,75.644,75.5697,75.6162,161594.0
2022-03-25 09:30:00,81.0,81.46,80.76,81.45,115725.0,75.2538,75.6812,75.0309,75.6719,115725.0
2022-03-25 09:35:00,81.49,81.55,81.13,81.28,59663.0,75.7091,75.7648,75.3746,75.514,59663.0
2022-03-25 09:40:00,81.33,81.42,81.2,81.31,88299.0,75.5604,75.644,75.4396,75.5418,88299.0
2022-03-25 09:45:00,81.29,81.47,81.21,81.22,85725.0,75.5233,75.6905,75.4489,75.4582,85725.0
2022-03-25 09:50:00,81.24,81.42,81.22,81.34,51999.0,75.4768,75.644,75.4582,75.5697,51999.0
2022-03-25 09:55:00,81.3,81.35,81.1,81.16,40905.0,75.5325,75.579,75.3467,75.4025,40905.0
2022-03-25 10:00:00,81.18,81.33,81.14,81.25,32478.0,75.4211,75.5604,75.3839,75.4861,32478.0
2022-03-25 10:05:00,81.25,81.28,81.13,81.17,27180.0,75.4861,75.514,75.3746,75.4118,27180.0
2022-03-25 10:10:00,81.18,81.25,81.1,81.18,23133.0,75.4211,75.4861,75.3467,75.4211,23133.0
2022-03-25 10:15:00,81.15,81.4,81.12,81.27,36823.0,75.3932,75.6255,75.3653,75.5047,36823.0
2022-03-25 10:20:00,81.25,81.39,81.19,81.2,29172.0,75.4861,75.6162,75.4303,75.4396,29172.0
2022-03-25 10:25:00,81.17,81.37,81.17,81.27,56632.0,75.4118,75.5976,75.4118,75.5047,56632.0
2022-03-25 10:30:00,81.26,81.28,81.06,81.11,29075.0,75.4954,75.514,75.3096,75.356,29075.0
2022-03-25 10:35:00,81.12,81.29,81.1,81.22,28906.0,75.3653,75.5233,75.3467,75.4582,28906.0
2022-03-25 10:40:00,81.21,81.37,81.21,81.34,25894.0,75.4489,75.5976,75.4489,75.5697,25894.0
2022-03-25 10:45:00,81.35,81.43,81.34,81.39,63462.0,75.579,75.6533,75.5697,75.6162,63462.0
2022-03-25 10:50:00,81.38,81.5,81.33,81.37,81079.0,75.6069,75.7184,75.5604,75.5976,81079.0
2022-03-25 10:55:00,81.38,81.47,81.35,81.39,84071.0,75.6069,75.6905,75.579,75.6162,84071.0
2022-03-25 11:00:00,81.4,81.65,81.38,81.48,130521.0,75.6255,75.8577,75.6069,75.6998,130521.0
2022-03-25 11:05:00,81.48,81.56,81.39,81.49,64467.0,75.6998,75.7741,75.6162,75.7091,64467.0
2022-03-25 11:10:00,81.49,81.55,81.23,81.31,87231.0,75.7091,75.7648,75.4675,75.5418,87231.0
2022-03-25 11:15:00,81.3,81.5,81.25,81.5,46578.0,75.5325,75.7184,75.4861,75.7184,46578.0
2022-03-25 11:20:00,81.5,81.59,81.48,81.52,63768.0,75.7184,75.802,75.6998,75.7369,63768.0
2022-03-25 11:25:00,81.51,81.71,81.48,81.69,55912.0,75.7276,75.9135,75.6998,75.8949,55912.0
2022-03-25 11:30:00,81.68,81.87,81.66,81.77,50621.0,75.8856,76.0621,75.867,75.9692,50621.0
2022-03-25 11:35:00,81.77,81.89,81.69,81.7,44027.0,75.9692,76.0807,75.8949,75.9042,44027.0
2022-03-25 11:40:00,81.72,81.82,81.72,81.77,12788.0,75.9228,76.0157,75.9228,75.9692,12788.0
2022-03-25 11:45:00,81.76,81.81,81.73,81.78,14318.0,75.9599,76.0064,75.932,75.9785,14318.0
2022-03-25 11:50:00,81.77,81.83,81.7,81.72,17162.0,75.9692,76.0249,75.9042,75.9228,17162.0
2022-03-25 11:55:00,81.7,81.71,81.55,81.65,21550.0,75.9042,75.9135,75.7648,75.8577,21550.0
2022-03-25 12:00:00,81.65,81.69,81.55,81.57,12891.0,75.8577,75.8949,75.7648,75.7834,12891.0
2022-03-25 12:05:00,81.56,81.57,81.44,81.45,16432.0,75.7741,75.7834,75.6626,75.6719,16432.0
2022-03-25 12:10:00,81.46,81.59,81.34,81.57,16195.0,75.6812,75.802,75.5697,75.7834,16195.0
2022-03-25 12:15:00,81.58,81.7,81.55,81.68,15053.0,75.7927,75.9042,75.7648,75.8856,15053.0
2022-03-25 12:20:00,81.7,81.79,81.68,81.71,17030.0,75.9042,75.9878,75.8856,75.9135,17030.0
2022-03-25 12:25:00,81.72,81.77,81.65,81.72,16291.0,75.9228,75.9692,75.8577,75.9228,16291.0
2022-03-25 12:30:00,81.71,81.86,81.7,81.85,18164.0,75.9135,76.0528,75.9042,76.0435,18164.0
2022-03-25 12:35:00,81.84,81.87,81.78,81.85,18345.0,76.0342,76.0621,75.9785,76.0435,18345.0
2022-03-25 12:40:00,81.85,81.91,81.79,81.91,29710.0,76.0435,76.0993,75.9878,76.0993,29710.0
2022-03-25 12:45:00,81.9,81.94,81.85,81.88,36944.0,76.09,76.1271,76.0435,76.0714,36944.0
2022-03-25 12:50:00,81.89,82.02,81.88,81.99,104699.0,76.0807,76.2015,76.0714,76.1736,104699.0
2022-03-25 12:55:00,81.98,82.02,81.94,81.97,27444.0,76.1643,76.2015,76.1271,76.155,27444.0
2022-03-25 13:00:00,81.98,82.05,81.94,82.05,39212.0,76.1643,76.2293,76.1271,76.2293,39212.0
2022-03-25 13:05:00,82.05,82.19,82.05,82.16,30774.0,76.2293,76.3594,76.2293,76.3315,30774.0
2022-03-25 13:10:00,82.16,82.2,82.02,82.06,27125.0,76.3315,76.3687,76.2015,76.2386,27125.0
2022-03-25 13:15:00,82.06,82.1,81.99,82.0,28878.0,76.2386,76.2758,76.1736,76.1829,28878.0
2022-03-25 13:20:00,82.0,82.03,81.87,81.9,26767.0,76.1829,76.2108,76.0621,76.09,26767.0
2022-03-25 13:25:00,81.9,81.96,81.75,81.96,20522.0,76.09,76.1457,75.9506,76.1457,20522.0
2022-03-25 13:30:00,81.97,82.19,81.97,82.17,19039.0,76.155,76.3594,76.155,76.3408,19039.0
2022-03-25 13:35:00,82.18,82.18,82.05,82.12,10896.0,76.3501,76.3501,76.2293,76.2944,10896.0
2022-03-25 13:40:00,82.12,82.28,82.08,82.28,56490.0,76.2944,76.443,76.2572,76.443,56490.0
2022-03-25 13:45:00,82.27,82.31,82.18,82.27,57190.0,76.4337,76.4709,76.3501,76.4337,57190.0
2022-03-25 13:50:00,82.26,82.27,82.18,82.2,19160.0,76.4244,76.4337,76.3501,76.3687,19160.0
2022-03-25 13:55:00,82.21,82.24,82.19,82.22,27535.0,76.378,76.4059,76.3594,76.3873,27535.0
2022-03-25 14:00:00,82.22,82.38,82.21,82.25,106552.0,76.3873,76.5359,76.378,76.4152,106552.0
2022-03-25 14:05:00,82.24,82.3,82.24,82.28,37319.0,76.4059,76.4616,76.4059,76.443,37319.0
2022-03-25 14:10:00,82.28,82.33,82.23,82.26,48173.0,76.443,76.4895,76.3966,76.4244,48173.0
2022-03-25 14:15:00,82.29,82.32,82.24,82.28,23296.0,76.4523,76.4802,76.4059,76.443,23296.0
2022-03-25 14:20:00,82.28,82.33,82.26,82.31,23665.0,76.443,76.4895,76.4244,76.4709,23665.0
2022-03-25 14:25:00,82.31,82.37,82.28,82.37,30487.0,76.4709,76.5266,76.443,76.5266,30487.0
2022-03-25 14:30:00,82.37,82.41,82.33,82.37,16869.0,76.5266,76.5638,76.4895,76.5266,16869.0
2022-03-25 14:35:00,82.38,82.39,82.26,82.26,18696.0,76.5359,76.5452,76.4244,76.4244,18696.0
2022-03-25 14:40:00,82.26,82.29,82.21,82.29,10957.0,76.4244,76.4523,76.378,76.4523,10957.0
2022-03-25 14:45:00,82.28,82.33,82.27,82.29,14683.0,76.443,76.4895,76.4337,76.4523,14683.0
2022-03-25 14:50:00,82.3,82.32,82.27,82.28,8481.0,76.4616,76.4802,76.4337,76.443,8481.0
2022-03-25 14:55:00,82.28,82.3,82.22,82.22,18230.0,76.443,76.4616,76.3873,76.3873,18230.0
2022-03-25 15:00:00,82.22,82.24,82.07,82.11,15457.0,76.3873,76.4059,76.2479,76.2851,15457.0
2022-03-25 15:05:00,82.11,82.15,82.06,82.08,14595.0,76.2851,76.3222,76.2386,76.2572,14595.0
2022-03-25 15:10:00,82.08,82.16,82.06,82.1,19185.0,76.2572,76.3315,76.2386,76.2758,19185.0
2022-03-25 15:15:00,82.11,82.15,82.04,82.14,18455.0,76.2851,76.3222,76.22,76.313,18455.0
2022-03-25 15:20:00,82.13,82.21,82.13,82.18,22148.0,76.3037,76.378,76.3037,76.3501,22148.0
2022-03-25 15:25:00,82.18,82.26,82.15,82.18,22649.0,76.3501,76.4244,76.3222,76.3501,22649.0
2022-03-25 15:30:00,82.15,82.24,82.13,82.16,33760.0,76.3222,76.4059,76.3037,76.3315,33760.0
2022-03-25 15:35:00,82.17,82.17,82.09,82.12,36708.0,76.3408,76.3408,76.2665,76.2944,36708.0
2022-03-25 15:40:00,82.11,82.22,82.1,82.1,55492.0,76.2851,76.3873,76.2758,76.2758,55492.0
2022-03-25 15:45:00,82.11,82.24,82.07,82.18,69603.0,76.2851,76.4059,76.2479,76.3501,69603.0
2022-03-25 15:50:00,82.19,82.3,82.16,82.27,73763.0,76.3594,76.4616,76.3315,76.4337,73763.0
2022-03-25 15:55:00,82.28,82.34,82.21,82.23,266709.0,76.443,76.4988,76.378,76.3966,266709.0
2022-03-28 09:30:00,81.03,81.49,80.74,81.08,179781.0,75.2817,75.7091,75.0123,75.3282,179781.0
2022-03-28 09:35:00,81.15,81.62,81.15,81.35,51252.0,75.3932,75.8298,75.3932,75.579,51252.0
2022-03-28 09:40:00,81.35,81.74,81.17,81.62,65378.0,75.579,75.9413,75.4118,75.8298,65378.0
2022-03-28 09:45:00,81.66,81.72,81.4,81.6,71172.0,75.867,75.9228,75.6255,75.8113,71172.0
2022-03-28 09:50:00,81.58,81.67,81.39,81.52,106226.0,75.7927,75.8763,75.6162,75.7369,106226.0
2022-03-28 09:55:00,81.5,81.57,81.29,81.54,84718.0,75.7184,75.7834,75.5233,75.7555,84718.0
2022-03-28 10:00:00,81.54,81.7,81.32,81.63,43854.0,75.7555,75.9042,75.5511,75.8391,43854.0
2022-03-28 10:05:00,81.63,81.95,81.55,81.88,57861.0,75.8391,76.1364,75.7648,76.0714,57861.0
2022-03-28 10:10:00,81.86,81.94,81.67,81.71,35960.0,76.0528,76.1271,75.8763,75.9135,35960.0
2022-03-28 10:15:00,81.67,82.04,81.66,81.67,22755.0,75.8763,76.22,75.867,75.8763,22755.0
2022-03-28 10:20:00,81.69,81.85,81.64,81.78,22150.0,75.8949,76.0435,75.8484,75.9785,22150.0
2022-03-28 10:25:00,81.79,82.06,81.75,82.03,45619.0,75.9878,76.2386,75.9506,76.2108,45619.0
2022-03-28 10:30:00,82.07,82.33,82.06,82.31,33942.0,76.2479,76.4895,76.2386,76.4709,33942.0
2022-03-28 10:35:00,82.31,82.44,82.21,82.28,36967.0,76.4709,76.5917,76.378,76.443,36967.0
2022-03-28 10:40:00,82.28,82.35,82.22,82.25,38484.0,76.443,76.5081,76.3873,76.4152,38484.0
2022-03-28 10:45:00,82.26,82.35,82.06,82.13,37310.0,76.4244,76.5081,76.2386,76.3037,37310.0
2022-03-28 10:50:00,82.11,82.18,82.0,82.07,25115.0,76.2851,76.3501,76.1829,76.2479,25115.0
2022-03-28 10:55:00,82.06,82.21,82.02,82.06,26421.0,76.2386,76.378,76.2015,76.2386,26421.0
2022-03-28 11:00:00,82.07,82.33,81.94,82.33,27792.0,76.2479,76.4895,76.1271,76.4895,27792.0
2022-03-28 11:05:00,82.34,82.36,82.23,82.26,39281.0,76.4988,76.5173,76.3966,76.4244,39281.0
2022-03-28 11:10:00,82.25,82.35,82.19,82.2,18990.0,76.4152,76.5081,76.3594,76.3687,18990.0
2022-03-28 11:15:00,82.2,82.2,81.98,81.98,15325.0,76.3687,76.3687,76.1643,76.1643,15325.0
2022-03-28 11:20:00,81.98,82.14,81.95,82.08,17089.0,76.1643,76.313,76.1364,76.2572,17089.0
2022-03-28 11:25:00,82.1,82.1,81.9,81.91,22158.0,76.2758,76.2758,76.09,76.0993,22158.0
2022-03-28 11:30:00,81.92,82.0,81.89,81.92,15425.0,76.1086,76.1829,76.0807,76.1086,15425.0
2022-03-28 11:35:00,81.92,82.0,81.88,81.97,18222.0,76.1086,76.1829,76.0714,76.155,18222.0
2022-03-28 11:40:00,81.96,81.99,81.85,81.92,14001.0,76.1457,76.1736,76.0435,76.1086,14001.0
2022-03-28 11:45:00,81.94,81.94,81.75,81.78,24062.0,76.1271,76.1271,75.9506,75.9785,24062.0
2022-03-28 11:50:00,81.78,81.91,81.73,81.91,16508.0,75.9785,76.0993,75.932,76.0993,16508.0
2022-03-28 11:55:00,81.91,81.94,81.85,81.92,20034.0,76.0993,76.1271,76.0435,76.1086,20034.0
2022-03-28 12:00:00,81.9,81.96,81.9,81.92,13528.0,76.09,76.1457,76.09,76.1086,13528.0
2022-03-28 12:05:00,81.93,82.01,81.81,81.81,8952.0,76.1179,76.1922,76.0064,76.0064,8952.0
2022-03-28 12:10:00,81.78,81.86,81.75,81.8,9272.0,75.9785,76.0528,75.9506,75.9971,9272.0
2022-03-28 12:15:00,81.8,81.82,81.67,81.67,9109.0,75.9971,76.0157,75.8763,75.8763,9109.0
2022-03-28 12:20:00,81.68,81.93,81.68,81.93,13940.0,75.8856,76.1179,75.8856,76.1179,13940.0
2022-03-28 12:25:00,81.93,81.95,81.88,81.95,10823.0,76.1179,76.1364,76.0714,76.1364,10823.0
2022-03-28 12:30:00,81.95,81.99,81.88,81.92,17193.0,76.1364,76.1736,76.0714,76.1086,17193.0
2022-03-28 12:35:00,81.93,81.98,81.91,81.94,13471.0,76.1179,76.1643,76.0993,76.1271,13471.0
2022-03-28 12:40:00,81.94,82.04,81.94,81.94,11725.0,76.1271,76.22,76.1271,76.1271,11725.0
2022-03-28 12:45:00,81.94,81.97,81.89,81.91,16312.0,76.1271,76.155,76.0807,76.0993,16312.0
2022-03-28 12:50:00,81.9,81.91,81.82,81.88,10841.0,76.09,76.0993,76.0157,76.0714,10841.0
2022-03-28 12:55:00,81.89,81.89,81.78,81.78,12053.0,76.0807,76.0807,75.9785,75.9785,12053.0
2022-03-28 13:00:00,81.79,81.87,81.77,81.83,27739.0,75.9878,76.0621,75.9692,76.0249,27739.0
2022-03-28 13:05:00,81.84,81.85,81.72,81.77,13902.0,76.0342,76.0435,75.9228,75.9692,13902.0
2022-03-28 13:10:00,81.75,81.8,81.69,81.7,15790.0,75.9506,75.9971,75.8949,75.9042,15790.0
2022-03-28 13:15:00,81.7,81.77,81.69,81.7,17213.0,75.9042,75.9692,75.8949,75.9042,17213.0
2022-03-28 13:20:00,81.7,81.71,81.6,81.66,11278.0,75.9042,75.9135,75.8113,75.867,11278.0
2022-03-28 13:25:00,81.65,81.65,81.55,81.6,22176.0,75.8577,75.8577,75.7648,75.8113,22176.0
2022-03-28 13:30:00,81.61,81.64,81.57,81.61,16962.0,75.8206,75.8484,75.7834,75.8206,16962.0
2022-03-28 13:35:00,81.61,81.7,81.6,81.67,12377.0,75.8206,75.9042,75.8113,75.8763,12377.0
2022-03-28 13:40:00,81.69,81.75,81.68,81.75,11498.0,75.8949,75.9506,75.8856,75.9506,11498.0
2022-03-28 13:45:00,81.75,81.82,81.75,81.77,8886.0,75.9506,76.0157,75.9506,75.9692,8886.0
2022-03-28 13:50:00,81.78,81.78,81.67,81.69,14010.0,75.9785,75.9785,75.8763,75.8949,14010.0
2022-03-28 13:55:00,81.68,81.73,81.66,81.67,9799.0,75.8856,75.932,75.867,75.8763,9799.0
2022-03-28 14:00:00,81.67,81.69,81.59,81.59,17748.0,75.8763,75.8949,75.802,75.802,17748.0
2022-03-28 14:05:00,81.6,81.63,81.54,81.57,21378.0,75.8113,75.8391,75.7555,75.7834,21378.0
2022-03-28 14:10:00,81.59,81.62,81.56,81.59,7490.0,75.802,75.8298,75.7741,75.802,7490.0
2022-03-28 14:15:00,81.58,81.62,81.5,81.54,16325.0,75.7927,75.8298,75.7184,75.7555,16325.0
2022-03-28 14:20:00,81.53,81.67,81.53,81.67,14817.0,75.7462,75.8763,75.7462,75.8763,14817.0
2022-03-28 14:25:00,81.65,81.67,81.57,81.63,16224.0,75.8577,75.8763,75.7834,75.8391,16224.0
2022-03-28 14:30:00,81.63,81.77,81.63,81.76,10713.0,75.8391,75.9692,75.8391,75.9599,10713.0
2022-03-28 14:35:00,81.76,81.84,81.73,81.84,21191.0,75.9599,76.0342,75.932,76.0342,21191.0
2022-03-28 14:40:00,81.85,81.93,81.83,81.9,20324.0,76.0435,76.1179,76.0249,76.09,20324.0
2022-03-28 14:45:00,81.91,81.94,81.77,81.78,16398.0,76.0993,76.1271,75.9692,75.9785,16398.0
2022-03-28 14:50:00,81.8,81.85,81.75,81.8,12657.0,75.9971,76.0435,75.9506,75.9971,12657.0
2022-03-28 14:55:00,81.8,81.84,81.75,81.76,14905.0,75.9971,76.0342,75.9506,75.9599,14905.0
2022-03-28 15:00:00,81.76,81.76,81.61,81.65,24664.0,75.9599,75.9599,75.8206,75.8577,24664.0
2022-03-28 15:05:00,81.65,81.68,81.58,81.6,17846.0,75.8577,75.8856,75.7927,75.8113,17846.0
2022-03-28 15:10:00,81.6,81.64,81.56,81.57,23113.0,75.8113,75.8484,75.7741,75.7834,23113.0
2022-03-28 15:15:00,81.57,81.6,81.5,81.53,33122.0,75.7834,75.8113,75.7184,75.7462,33122.0
2022-03-28 15:20:00,81.53,81.64,81.48,81.59,25038.0,75.7462,75.8484,75.6998,75.802,25038.0
2022-03-28 15:25:00,81.56,81.6,81.49,81.51,23990.0,75.7741,75.8113,75.7091,75.7276,23990.0
2022-03-28 15:30:00,81.52,81.58,81.5,81.55,32915.0,75.7369,75.7927,75.7184,75.7648,32915.0
2022-03-28 15:35:00,81.55,81.58,81.46,81.51,52030.0,75.7648,75.7927,75.6812,75.7276,52030.0
2022-03-28 15:40:00,81.51,81.63,81.49,81.63,44829.0,75.7276,75.8391,75.7091,75.8391,44829.0
2022-03-28 15:45:00,81.62,81.75,81.61,81.72,53875.0,75.8298,75.9506,75.8206,75.9228,53875.0
2022-03-28 15:50:00,81.71,81.74,81.63,81.7,72264.0,75.9135,75.9413,75.8391,75.9042,72264.0
2022-03-28 15:55:00,81.69,81.98,81.65,81.97,160401.0,75.8949,76.1643,75.8577,76.155,160401.0
2022-03-29 09:30:00,80.66,81.19,80.48,80.87,156840.0,74.9379,75.4303,74.7707,75.133,156840.0
2022-03-29 09:35:00,80.86,81.07,80.59,80.97,76943.0,75.1238,75.3189,74.8729,75.226,76943.0
2022-03-29 09:40:00,80.98,81.38,80.89,81.36,45072.0,75.2352,75.6069,75.1516,75.5883,45072.0
2022-03-29 09:45:00,81.41,81.48,80.83,80.83,40936.0,75.6347,75.6998,75.0959,75.0959,40936.0
2022-03-29 09:50:00,80.86,80.89,80.6,80.71,58121.0,75.1238,75.1516,74.8822,74.9844,58121.0
2022-03-29 09:55:00,80.72,81.18,80.71,81.13,51935.0,74.9937,75.4211,74.9844,75.3746,51935.0
2022-03-29 10:00:00,81.13,81.19,80.82,81.15,51038.0,75.3746,75.4303,75.0866,75.3932,51038.0
2022-03-29 10:05:00,81.13,81.14,80.92,81.01,36008.0,75.3746,75.3839,75.1795,75.2631,36008.0
2022-03-29 10:10:00,81.06,81.34,81.01,81.21,37475.0,75.3096,75.5697,75.2631,75.4489,37475.0
2022-03-29 10:15:00,81.23,81.39,81.11,81.16,21694.0,75.4675,75.6162,75.356,75.4025,21694.0
2022-03-29 10:20:00,81.17,81.27,81.14,81.25,32193.0,75.4118,75.5047,75.3839,75.4861,32193.0
2022-03-29 10:25:00,81.25,81.57,81.2,81.53,42861.0,75.4861,75.7834,75.4396,75.7462,42861.0
2022-03-29 10:30:00,81.56,81.95,81.52,81.94,43641.0,75.7741,76.1364,75.7369,76.1271,43641.0
2022-03-29 10:35:00,81.93,82.04,81.82,82.0,38540.0,76.1179,76.22,76.0157,76.1829,38540.0
2022-03-29 10:40:00,82.0,82.14,81.93,82.07,40841.0,76.1829,76.313,76.1179,76.2479,40841.0
2022-03-29 10:45:00,82.07,82.2,82.03,82.13,38762.0,76.2479,76.3687,76.2108,76.3037,38762.0
2022-03-29 10:50:00,82.13,82.15,81.89,81.9,25209.0,76.3037,76.3222,76.0807,76.09,25209.0
2022-03-29 10:55:00,81.9,81.94,81.84,81.85,13888.0,76.09,76.1271,76.0342,76.0435,13888.0
2022-03-29 11:00:00,81.85,82.0,81.81,82.0,15656.0,76.0435,76.1829,76.0064,76.1829,15656.0
2022-03-29 11:05:00,82.0,82.03,81.74,81.82,22770.0,76.1829,76.2108,75.9413,76.0157,22770.0
2022-03-29 11:10:00,81.87,81.97,81.85,81.92,16448.0,76.0621,76.155,76.0435,76.1086,16448.0
2022-03-29 11:15:00,81.95,81.95,81.68,81.72,13242.0,76.1364,76.1364,75.8856,75.9228,13242.0
2022-03-29 11:20:00,81.77,81.88,81.76,81.87,12447.0,75.9692,76.0714,75.9599,76.0621,12447.0
2022-03-29 11:25:00,81.89,81.93,81.79,81.9,18204.0,76.0807,76.1179,75.9878,76.09,18204.0
2022-03-29 11:30:00,81.92,82.05,81.9,81.98,19745.0,76.1086,76.2293,76.09,76.1643,19745.0
2022-03-29 11:35:00,81.98,82.13,81.9,82.11,20854.0,76.1643,76.3037,76.09,76.2851,20854.0
2022-03-29 11:40:00,82.12,82.13,82.04,82.06,15087.0,76.2944,76.3037,76.22,76.2386,15087.0
2022-03-29 11:45:00,82.04,82.13,82.0,82.1,17539.0,76.22,76.3037,76.1829,76.2758,17539.0
2022-03-29 11:50:00,82.09,82.19,82.06,82.12,20365.0,76.2665,76.3594,76.2386,76.2944,20365.0
2022-03-29 11:55:00,82.11,82.11,82.03,82.06,17929.0,76.2851,76.2851,76.2108,76.2386,17929.0
2022-03-29 12:00:00,82.1,82.23,82.05,82.07,27169.0,76.2758,76.3966,76.2293,76.2479,27169.0
2022-03-29 12:05:00,82.05,82.05,81.87,81.88,14436.0,76.2293,76.2293,76.0621,76.0714,14436.0
2022-03-29 12:10:00,81.88,81.93,81.77,81.9,30037.0,76.0714,76.1179,75.9692,76.09,30037.0
2022-03-29 12:15:00,81.92,82.08,81.92,82.07,30411.0,76.1086,76.2572,76.1086,76.2479,30411.0
2022-03-29 12:20:00,82.07,82.11,82.01,82.01,12484.0,76.2479,76.2851,76.1922,76.1922,12484.0
2022-03-29 12:25:00,82.01,82.13,82.0,82.12,12535.0,76.1922,76.3037,76.1829,76.2944,12535.0
2022-03-29 12:30:00,82.11,82.16,81.94,82.03,36592.0,76.2851,76.3315,76.1271,76.2108,36592.0
2022-03-29 12:35:00,82.04,82.13,82.01,82.13,17063.0,76.22,76.3037,76.1922,76.3037,17063.0
2022-03-29 12:40:00,82.16,82.2,82.14,82.16,13384.0,76.3315,76.3687,76.313,76.3315,13384.0
2022-03-29 12:45:00,82.16,82.22,82.13,82.19,29210.0,76.3315,76.3873,76.3037,76.3594,29210.0
2022-03-29 12:50:00,82.19,82.22,82.08,82.08,15719.0,76.3594,76.3873,76.2572,76.2572,15719.0
2022-03-29 12:55:00,82.11,82.13,82.02,82.05,18363.0,76.2851,76.3037,76.2015,76.2293,18363.0
2022-03-29 13:00:00,82.05,82.05,81.87,81.9,16779.0,76.2293,76.2293,76.0621,76.09,16779.0
2022-03-29 13:05:00,81.91,82.01,81.9,81.95,14094.0,76.0993,76.1922,76.09,76.1364,14094.0
2022-03-29 13:10:00,81.95,81.99,81.87,81.98,17933.0,76.1364,76.1736,76.0621,76.1643,17933.0
2022-03-29 13:15:00,81.99,82.06,81.99,82.01,13921.0,76.1736,76.2386,76.1736,76.1922,13921.0
2022-03-29 13:20:00,82.01,82.12,81.98,82.02,23165.0,76.1922,76.2944,76.1643,76.2015,23165.0
2022-03-29 13:25:00,82.05,82.07,81.97,82.05,29777.0,76.2293,76.2479,76.155,76.2293,29777.0
2022-03-29 13:30:00,82.06,82.17,82.05,82.13,14286.0,76.2386,76.3408,76.2293,76.3037,14286.0
2022-03-29 13:35:00,82.15,82.25,82.08,82.24,24802.0,76.3222,76.4152,76.2572,76.4059,24802.0
2022-03-29 13:40:00,82.24,82.28,82.08,82.19,25063.0,76.4059,76.443,76.2572,76.3594,25063.0
2022-03-29 13:45:00,82.19,82.19,81.94,82.02,72998.0,76.3594,76.3594,76.1271,76.2015,72998.0
2022-03-29 13:50:00,82.01,82.1,82.01,82.09,10704.0,76.1922,76.2758,76.1922,76.2665,10704.0
2022-03-29 13:55:00,82.1,82.27,82.1,82.27,16149.0,76.2758,76.4337,76.2758,76.4337,16149.0
2022-03-29 14:00:00,82.26,82.27,82.17,82.2,12396.0,76.4244,76.4337,76.3408,76.3687,12396.0
2022-03-29 14:05:00,82.2,82.28,82.04,82.1,46527.0,76.3687,76.443,76.22,76.2758,46527.0
2022-03-29 14:10:00,82.08,82.26,82.08,82.26,25712.0,76.2572,76.4244,76.2572,76.4244,25712.0
2022-03-29 14:15:00,82.25,82.28,82.17,82.17,14309.0,76.4152,76.443,76.3408,76.3408,14309.0
2022-03-29 14:20:00,82.16,82.28,82.16,82.25,16688.0,76.3315,76.443,76.3315,76.4152,16688.0
2022-03-29 14:25:00,82.25,82.41,82.21,82.39,65099.0,76.4152,76.5638,76.378,76.5452,65099.0
2022-03-29 14:30:00,82.38,82.46,82.29,82.31,18094.0,76.5359,76.6103,76.4523,76.4709,18094.0
2022-03-29 14:35:00,82.29,82.38,82.27,82.37,13136.0,76.4523,76.5359,76.4337,76.5266,13136.0
2022-03-29 14:40:00,82.36,82.4,82.32,82.35,21040.0,76.5173,76.5545,76.4802,76.5081,21040.0
2022-03-29 14:45:00,82.37,82.42,82.33,82.33,14414.0,76.5266,76.5731,76.4895,76.4895,14414.0
2022-03-29 14:50:00,82.34,82.35,82.27,82.28,12999.0,76.4988,76.5081,76.4337,76.443,12999.0
2022-03-29 14:55:00,82.27,82.37,82.23,82.37,16223.0,76.4337,76.5266,76.3966,76.5266,16223.0
2022-03-29 15:00:00,82.37,82.39,82.3,82.38,18302.0,76.5266,76.5452,76.4616,76.5359,18302.0
2022-03-29 15:05:00,82.39,82.49,82.38,82.49,30511.0,76.5452,76.6381,76.5359,76.6381,30511.0
2022-03-29 15:10:00,82.5,82.65,82.5,82.55,51781.0,76.6474,76.7868,76.6474,76.6939,51781.0
2022-03-29 15:15:00,82.55,82.67,82.54,82.57,21786.0,76.6939,76.8054,76.6846,76.7125,21786.0
2022-03-29 15:20:00,82.58,82.72,82.58,82.61,25539.0,76.7217,76.8518,76.7217,76.7496,25539.0
2022-03-29 15:25:00,82.63,82.72,82.62,82.72,26363.0,76.7682,76.8518,76.7589,76.8518,26363.0
2022-03-29 15:30:00,82.72,82.8,82.68,82.79,45969.0,76.8518,76.9261,76.8146,76.9168,45969.0
2022-03-29 15:35:00,82.79,82.88,82.74,82.78,57653.0,76.9168,77.0005,76.8704,76.9076,57653.0
2022-03-29 15:40:00,82.76,82.9,82.74,82.9,124766.0,76.889,77.019,76.8704,77.019,124766.0
2022-03-29 15:45:00,82.89,83.03,82.89,82.96,103028.0,77.0097,77.1398,77.0097,77.0748,103028.0
2022-03-29 15:50:00,82.97,83.05,82.88,82.94,117180.0,77.0841,77.1584,77.0005,77.0562,117180.0
2022-03-29 15:55:00,82.94,83.15,82.93,83.14,205291.0,77.0562,77.2513,77.0469,77.242,205291.0
2022-03-30 09:30:00,84.18,84.76,83.71,84.48,194928.0,78.2082,78.7471,77.7716,78.487,194928.0
2022-03-30 09:35:00,84.51,85.27,84.27,85.11,159685.0,78.5148,79.2209,78.2919,79.0723,159685.0
2022-03-30 09:40:00,85.11,85.29,84.81,84.81,110810.0,79.0723,79.2395,78.7935,78.7935,110810.0
2022-03-30 09:45:00,84.8,84.8,84.2,84.5,78826.0,78.7843,78.7843,78.2268,78.5055,78826.0
2022-03-30 09:50:00,84.47,85.13,84.44,85.13,48627.0,78.4777,79.0908,78.4498,79.0908,48627.0
2022-03-30 09:55:00,85.12,85.14,84.82,85.0,48681.0,79.0816,79.1001,78.8028,78.9701,48681.0
2022-03-30 10:00:00,85.01,85.1,84.74,84.88,33402.0,78.9794,79.063,78.7285,78.8586,33402.0
2022-03-30 10:05:00,84.89,85.1,84.76,84.8,50095.0,78.8679,79.063,78.7471,78.7843,50095.0
2022-03-30 10:10:00,84.8,85.11,84.76,85.09,34975.0,78.7843,79.0723,78.7471,79.0537,34975.0
2022-03-30 10:15:00,85.07,85.19,84.9,85.01,32220.0,79.0351,79.1466,78.8772,78.9794,32220.0
2022-03-30 10:20:00,85.03,85.13,84.95,85.03,18988.0,78.9979,79.0908,78.9236,78.9979,18988.0
2022-03-30 10:25:00,85.05,85.17,85.0,85.15,23106.0,79.0165,79.128,78.9701,79.1094,23106.0
2022-03-30 10:30:00,85.13,85.17,84.8,84.95,36741.0,79.0908,79.128,78.7843,78.9236,36741.0
2022-03-30 10:35:00,84.94,85.14,84.94,84.95,33410.0,78.9143,79.1001,78.9143,78.9236,33410.0
2022-03-30 10:40:00,84.96,85.1,84.96,85.02,16458.0,78.9329,79.063,78.9329,78.9886,16458.0
2022-03-30 10:45:00,85.02,85.23,85.02,85.07,43543.0,78.9886,79.1837,78.9886,79.0351,43543.0
2022-03-30 10:50:00,85.08,85.21,85.08,85.21,24829.0,79.0444,79.1652,79.0444,79.1652,24829.0
2022-03-30 10:55:00,85.21,85.28,85.16,85.17,32047.0,79.1652,79.2302,79.1187,79.128,32047.0
2022-03-30 11:00:00,85.19,85.49,85.15,85.48,46801.0,79.1466,79.4253,79.1094,79.416,46801.0
2022-03-30 11:05:00,85.48,85.5,85.12,85.2,39044.0,79.416,79.4346,79.0816,79.1559,39044.0
2022-03-30 11:10:00,85.21,85.23,85.08,85.17,18181.0,79.1652,79.1837,79.0444,79.128,18181.0
2022-03-30 11:15:00,85.18,85.31,85.15,85.28,34373.0,79.1373,79.2581,79.1094,79.2302,34373.0
2022-03-30 11:20:00,85.28,85.29,84.94,85.01,33666.0,79.2302,79.2395,78.9143,78.9794,33666.0
2022-03-30 11:25:00,85.02,85.02,84.85,85.0,36226.0,78.9886,78.9886,78.8307,78.9701,36226.0
2022-03-30 11:30:00,85.02,85.05,84.97,84.98,20321.0,78.9886,79.0165,78.9422,78.9515,20321.0
2022-03-30 11:35:00,84.99,85.01,84.9,84.99,17016.0,78.9608,78.9794,78.8772,78.9608,17016.0
2022-03-30 11:40:00,84.98,85.04,84.96,84.97,17384.0,78.9515,79.0072,78.9329,78.9422,17384.0
2022-03-30 11:45:00,84.95,85.05,84.93,85.05,21214.0,78.9236,79.0165,78.905,79.0165,21214.0
2022-03-30 11:50:00,85.06,85.21,85.05,85.15,17804.0,79.0258,79.1652,79.0165,79.1094,17804.0
2022-03-30 11:55:00,85.16,85.22,85.1,85.19,40608.0,79.1187,79.1745,79.063,79.1466,40608.0
2022-03-30 12:00:00,85.2,85.28,85.15,85.17,34361.0,79.1559,79.2302,79.1094,79.128,34361.0
2022-03-30 12:05:00,85.17,85.18,85.07,85.14,62543.0,79.128,79.1373,79.0351,79.1001,62543.0
2022-03-30 12:10:00,85.13,85.24,85.02,85.23,52738.0,79.0908,79.193,78.9886,79.1837,52738.0
2022-03-30 12:15:00,85.21,85.4,85.21,85.31,27982.0,79.1652,79.3417,79.1652,79.2581,27982.0
2022-03-30 12:20:00,85.29,85.32,85.05,85.2,132344.0,79.2395,79.2674,79.0165,79.1559,132344.0
2022-03-30 12:25:00,85.2,85.21,85.11,85.14,48252.0,79.1559,79.1652,79.0723,79.1001,48252.0
2022-03-30 12:30:00,85.16,85.24,85.15,85.21,13370.0,79.1187,79.193,79.1094,79.1652,13370.0
2022-03-30 12:35:00,85.22,85.23,85.13,85.2,28800.0,79.1745,79.1837,79.0908,79.1559,28800.0
2022-03-30 12:40:00,85.19,85.23,85.12,85.19,23957.0,79.1466,79.1837,79.0816,79.1466,23957.0
2022-03-30 12:45:00,85.19,85.25,85.12,85.2,27035.0,79.1466,79.2023,79.0816,79.1559,27035.0
2022-03-30 12:50:00,85.2,85.33,85.15,85.31,39506.0,79.1559,79.2767,79.1094,79.2581,39506.0
2022-03-30 12:55:00,85.3,85.38,85.28,85.35,19018.0,79.2488,79.3231,79.2302,79.2952,19018.0
2022-03-30 13:00:00,85.33,85.33,84.98,84.98,23071.0,79.2767,79.2767,78.9515,78.9515,23071.0
2022-03-30 13:05:00,84.96,84.97,84.8,84.97,14415.0,78.9329,78.9422,78.7843,78.9422,14415.0
2022-03-30 13:10:00,84.96,85.07,84.93,85.05,42718.0,78.9329,79.0351,78.905,79.0165,42718.0
2022-03-30 13:15:00,85.05,85.1,84.95,84.95,25599.0,79.0165,79.063,78.9236,78.9236,25599.0
2022-03-30 13:20:00,84.94,85.01,84.83,84.9,75630.0,78.9143,78.9794,78.8121,78.8772,75630.0
2022-03-30 13:25:00,84.9,84.96,84.84,84.89,57353.0,78.8772,78.9329,78.8214,78.8679,57353.0
2022-03-30 13:30:00,84.9,84.93,84.87,84.9,21414.0,78.8772,78.905,78.8493,78.8772,21414.0
2022-03-30 13:35:00,84.88,84.93,84.83,84.91,28160.0,78.8586,78.905,78.8121,78.8865,28160.0
2022-03-30 13:40:00,84.91,84.97,84.85,84.89,15922.0,78.8865,78.9422,78.8307,78.8679,15922.0
2022-03-30 13:45:00,84.88,84.93,84.85,84.88,25861.0,78.8586,78.905,78.8307,78.8586,25861.0
2022-03-30 13:50:00,84.87,84.95,84.85,84.91,25787.0,78.8493,78.9236,78.8307,78.8865,25787.0
2022-03-30 13:55:00,84.92,84.95,84.86,84.95,20306.0,78.8957,78.9236,78.84,78.9236,20306.0
2022-03-30 14:00:00,84.94,85.04,84.91,85.01,30930.0,78.9143,79.0072,78.8865,78.9794,30930.0
2022-03-30 14:05:00,85.01,85.09,85.01,85.05,29066.0,78.9794,79.0537,78.9794,79.0165,29066.0
2022-03-30 14:10:00,85.04,85.05,84.95,85.01,27838.0,79.0072,79.0165,78.9236,78.9794,27838.0
2022-03-30 14:15:00,85.01,85.03,84.95,84.99,19970.0,78.9794,78.9979,78.9236,78.9608,19970.0
2022-03-30 14:20:00,84.99,85.07,84.97,85.05,30230.0,78.9608,79.0351,78.9422,79.0165,30230.0
2022-03-30 14:25:00,85.04,85.14,85.02,85.1,26478.0,79.0072,79.1001,78.9886,79.063,26478.0
2022-03-30 14:30:00,85.11,85.13,85.04,85.06,20785.0,79.0723,79.0908,79.0072,79.0258,20785.0
2022-03-30 14:35:00,85.05,85.12,85.0,85.09,32883.0,79.0165,79.0816,78.9701,79.0537,32883.0
2022-03-30 14:40:00,85.07,85.09,84.96,85.02,27148.0,79.0351,79.0537,78.9329,78.9886,27148.0
2022-03-30 14:45:00,85.01,85.05,84.97,84.99,18394.0,78.9794,79.0165,78.9422,78.9608,18394.0
2022-03-30 14:50:00,84.98,85.02,84.96,85.02,37009.0,78.9515,78.9886,78.9329,78.9886,37009.0
2022-03-30 14:55:00,85.02,85.06,84.95,84.98,26714.0,78.9886,79.0258,78.9236,78.9515,26714.0
2022-03-30 15:00:00,84.98,85.01,84.89,84.97,128939.0,78.9515,78.9794,78.8679,78.9422,128939.0
2022-03-30 15:05:00,84.96,85.04,84.96,85.01,41408.0,78.9329,79.0072,78.9329,78.9794,41408.0
2022-03-30 15:10:00,85.01,85.06,84.98,85.02,36248.0,78.9794,79.0258,78.9515,78.9886,36248.0
2022-03-30 15:15:00,85.0,85.07,84.95,84.99,47957.0,78.9701,79.0351,78.9236,78.9608,47957.0
2022-03-30 15:20:00,84.98,85.01,84.86,84.88,125323.0,78.9515,78.9794,78.84,78.8586,125323.0
2022-03-30 15:25:00,84.87,85.0,84.79,84.92,81598.0,78.8493,78.9701,78.775,78.8957,81598.0
2022-03-30 15:30:00,84.92,84.95,84.87,84.91,35927.0,78.8957,78.9236,78.8493,78.8865,35927.0
2022-03-30 15:35:00,84.91,85.02,84.83,84.92,108588.0,78.8865,78.9886,78.8121,78.8957,108588.0
2022-03-30 15:40:00,84.89,84.94,84.8,84.91,120412.0,78.8679,78.9143,78.7843,78.8865,120412.0
2022-03-30 15:45:00,84.91,85.04,84.91,84.96,107428.0,78.8865,79.0072,78.8865,78.9329,107428.0
2022-03-30 15:50:00,84.96,85.0,84.83,84.96,183577.0,78.9329,78.9701,78.8121,78.9329,183577.0
2022-03-30 15:55:00,84.97,85.36,84.96,85.35,333326.0,78.9422,79.3045,78.9329,79.2952,333326.0
2022-03-31 09:30:00,84.59,85.58,84.19,85.58,182734.0,78.5892,79.5089,78.2175,79.5089,182734.0
2022-03-31 09:35:00,85.55,85.99,85.42,85.94,72599.0,79.481,79.8898,79.3603,79.8434,72599.0
2022-03-31 09:40:00,85.94,86.2,85.92,86.12,89988.0,79.8434,80.0849,79.8248,80.0106,89988.0
2022-03-31 09:45:00,86.1,86.5,86.05,86.5,57369.0,79.992,80.3637,79.9456,80.3637,57369.0
2022-03-31 09:50:00,86.47,86.68,86.37,86.39,85757.0,80.3358,80.5309,80.2429,80.2615,85757.0
2022-03-31 09:55:00,86.38,86.54,86.21,86.31,54946.0,80.2522,80.4008,80.0942,80.1871,54946.0
2022-03-31 10:00:00,86.3,86.42,86.1,86.3,58823.0,80.1778,80.2893,79.992,80.1778,58823.0
2022-03-31 10:05:00,86.32,86.44,86.2,86.32,79908.0,80.1964,80.3079,80.0849,80.1964,79908.0
2022-03-31 10:10:00,86.3,86.55,86.24,86.5,68991.0,80.1778,80.4101,80.1221,80.3637,68991.0
2022-03-31 10:15:00,86.52,86.6,86.3,86.34,47906.0,80.3822,80.4566,80.1778,80.215,47906.0
2022-03-31 10:20:00,86.34,86.68,86.32,86.66,60017.0,80.215,80.5309,80.1964,80.5123,60017.0
2022-03-31 10:25:00,86.66,86.78,86.59,86.66,72819.0,80.5123,80.6238,80.4473,80.5123,72819.0
2022-03-31 10:30:00,86.67,86.77,86.48,86.73,51042.0,80.5216,80.6145,80.3451,80.5773,51042.0
2022-03-31 10:35:00,86.77,86.94,86.75,86.92,99723.0,80.6145,80.7724,80.5959,80.7539,99723.0
2022-03-31 10:40:00,86.93,86.93,86.76,86.84,68845.0,80.7632,80.7632,80.6052,80.6795,68845.0
2022-03-31 10:45:00,86.84,86.9,86.65,86.68,81622.0,80.6795,80.7353,80.503,80.5309,81622.0
2022-03-31 10:50:00,86.69,86.74,86.42,86.73,63264.0,80.5402,80.5866,80.2893,80.5773,63264.0
2022-03-31 10:55:00,86.72,86.96,86.71,86.77,63189.0,80.568,80.791,80.5588,80.6145,63189.0
2022-03-31 11:00:00,86.77,86.85,86.53,86.55,49696.0,80.6145,80.6888,80.3915,80.4101,49696.0
2022-03-31 11:05:00,86.57,86.72,86.51,86.67,45065.0,80.4287,80.568,80.3729,80.5216,45065.0
2022-03-31 11:10:00,86.67,86.67,86.47,86.61,48303.0,80.5216,80.5216,80.3358,80.4659,48303.0
2022-03-31 11:15:00,86.6,86.66,86.48,86.63,40458.0,80.4566,80.5123,80.3451,80.4844,40458.0
2022-03-31 11:20:00,86.62,86.62,86.44,86.5,29646.0,80.4751,80.4751,80.3079,80.3637,29646.0
2022-03-31 11:25:00,86.52,86.7,86.52,86.52,46180.0,80.3822,80.5495,80.3822,80.3822,46180.0
2022-03-31 11:30:00,86.52,86.52,86.33,86.36,24968.0,80.3822,80.3822,80.2057,80.2336,24968.0
2022-03-31 11:35:00,86.35,86.56,86.34,86.53,52688.0,80.2243,80.4194,80.215,80.3915,52688.0
2022-03-31 11:40:00,86.54,86.72,86.51,86.71,46199.0,80.4008,80.568,80.3729,80.5588,46199.0
2022-03-31 11:45:00,86.71,86.77,86.6,86.68,36454.0,80.5588,80.6145,80.4566,80.5309,36454.0
2022-03-31 11:50:00,86.68,86.79,86.66,86.68,24753.0,80.5309,80.6331,80.5123,80.5309,24753.0
2022-03-31 11:55:00,86.67,86.71,86.63,86.68,23479.0,80.5216,80.5588,80.4844,80.5309,23479.0
2022-03-31 12:00:00,86.68,86.72,86.64,86.72,16710.0,80.5309,80.568,80.4937,80.568,16710.0
2022-03-31 12:05:00,86.7,86.7,86.57,86.65,26742.0,80.5495,80.5495,80.4287,80.503,26742.0
2022-03-31 12:10:00,86.65,86.9,86.65,86.88,33540.0,80.503,80.7353,80.503,80.7167,33540.0
2022-03-31 12:15:00,86.86,86.94,86.84,86.92,39718.0,80.6981,80.7724,80.6795,80.7539,39718.0
2022-03-31 12:20:00,86.92,86.99,86.9,86.95,29721.0,80.7539,80.8189,80.7353,80.7817,29721.0
2022-03-31 12:25:00,86.95,86.95,86.79,86.95,25323.0,80.7817,80.7817,80.6331,80.7817,25323.0
2022-03-31 12:30:00,86.95,86.99,86.91,86.97,23448.0,80.7817,80.8189,80.7446,80.8003,23448.0
2022-03-31 12:35:00,86.97,87.04,86.93,86.99,80334.0,80.8003,80.8653,80.7632,80.8189,80334.0
2022-03-31 12:40:00,86.99,87.02,86.82,87.0,61439.0,80.8189,80.8468,80.661,80.8282,61439.0
2022-03-31 12:45:00,87.0,87.02,86.84,86.88,37915.0,80.8282,80.8468,80.6795,80.7167,37915.0
2022-03-31 12:50:00,86.86,86.93,86.84,86.92,30234.0,80.6981,80.7632,80.6795,80.7539,30234.0
2022-03-31 12:55:00,86.9,87.06,86.89,87.06,50611.0,80.7353,80.8839,80.726,80.8839,50611.0
2022-03-31 13:00:00,87.04,87.07,86.96,87.07,45376.0,80.8653,80.8932,80.791,80.8932,45376.0
2022-03-31 13:05:00,87.06,87.08,86.96,86.96,37263.0,80.8839,80.9025,80.791,80.791,37263.0
2022-03-31 13:10:00,86.96,87.01,86.92,86.94,31754.0,80.791,80.8375,80.7539,80.7724,31754.0
2022-03-31 13:15:00,86.94,87.02,86.92,87.02,33312.0,80.7724,80.8468,80.7539,80.8468,33312.0
2022-03-31 13:20:00,87.01,87.08,86.99,87.06,37516.0,80.8375,80.9025,80.8189,80.8839,37516.0
2022-03-31 13:25:00,87.07,87.1,87.02,87.02,28368.0,80.8932,80.9211,80.8468,80.8468,28368.0
2022-03-31 13:30:00,87.01,87.04,86.88,86.92,24506.0,80.8375,80.8653,80.7167,80.7539,24506.0
2022-03-31 13:35:00,86.92,86.93,86.8,86.88,30518.0,80.7539,80.7632,80.6424,80.7167,30518.0
2022-03-31 13:40:00,86.9,87.0,86.9,86.99,37699.0,80.7353,80.8282,80.7353,80.8189,37699.0
2022-03-31 13:45:00,86.99,86.99,86.84,86.87,35746.0,80.8189,80.8189,80.6795,80.7074,35746.0
2022-03-31 13:50:00,86.86,86.88,86.82,86.88,26053.0,80.6981,80.7167,80.661,80.7167,26053.0
2022-03-31 13:55:00,86.87,86.88,86.79,86.79,27839.0,80.7074,80.7167,80.6331,80.6331,27839.0
2022-03-31 14:00:00,86.8,86.83,86.58,86.61,29356.0,80.6424,80.6702,80.438,80.4659,29356.0
2022-03-31 14:05:00,86.62,86.79,86.6,86.73,54257.0,80.4751,80.6331,80.4566,80.5773,54257.0
2022-03-31 14:10:00,86.74,86.82,86.69,86.7,61667.0,80.5866,80.661,80.5402,80.5495,61667.0
2022-03-31 14:15:00,86.71,86.73,86.43,86.43,38006.0,80.5588,80.5773,80.2986,80.2986,38006.0
2022-03-31 14:20:00,86.39,86.48,86.35,86.36,40155.0,80.2615,80.3451,80.2243,80.2336,40155.0
2022-03-31 14:25:00,86.36,86.37,86.2,86.21,49670.0,80.2336,80.2429,80.0849,80.0942,49670.0
2022-03-31 14:30:00,86.2,86.29,86.15,86.16,42540.0,80.0849,80.1686,80.0385,80.0478,42540.0
2022-03-31 14:35:00,86.17,86.24,86.08,86.08,27111.0,80.0571,80.1221,79.9735,79.9735,27111.0
2022-03-31 14:40:00,86.08,86.12,85.83,85.84,31739.0,79.9735,80.0106,79.7412,79.7505,31739.0
2022-03-31 14:45:00,85.84,86.0,85.76,85.97,33631.0,79.7505,79.8991,79.6762,79.8713,33631.0
2022-03-31 14:50:00,85.97,86.06,85.94,85.98,24629.0,79.8713,79.9549,79.8434,79.8805,24629.0
2022-03-31 14:55:00,85.98,86.11,85.95,86.08,37633.0,79.8805,80.0013,79.8527,79.9735,37633.0
2022-03-31 15:00:00,86.09,86.27,86.09,86.21,27669.0,79.9827,80.15,79.9827,80.0942,27669.0
2022-03-31 15:05:00,86.21,86.24,86.14,86.16,47107.0,80.0942,80.1221,80.0292,80.0478,47107.0
2022-03-31 15:10:00,86.17,86.33,86.17,86.32,43690.0,80.0571,80.2057,80.0571,80.1964,43690.0
2022-03-31 15:15:00,86.33,86.46,86.33,86.39,32274.0,80.2057,80.3265,80.2057,80.2615,32274.0
2022-03-31 15:20:00,86.38,86.44,86.31,86.36,71726.0,80.2522,80.3079,80.1871,80.2336,71726.0
2022-03-31 15:25:00,86.35,86.45,86.33,86.38,52906.0,80.2243,80.3172,80.2057,80.2522,52906.0
2022-03-31 15:30:00,86.37,86.41,86.22,86.25,49197.0,80.2429,80.28,80.1035,80.1314,49197.0
2022-03-31 15:35:00,86.25,86.32,86.19,86.21,66057.0,80.1314,80.1964,80.0756,80.0942,66057.0
2022-03-31 15:40:00,86.22,86.22,85.89,85.89,100490.0,80.1035,80.1035,79.7969,79.7969,100490.0
2022-03-31 15:45:00,85.91,85.91,85.67,85.68,93109.0,79.8155,79.8155,79.5925,79.6018,93109.0
2022-03-31 15:50:00,85.67,85.88,85.66,85.84,148526.0,79.5925,79.7876,79.5832,79.7505,148526.0
2022-03-31 15:55:00,85.83,85.86,85.49,85.49,390930.0,79.7412,79.7691,79.4253,79.4253,390930.0
2022-04-01 09:30:00,85.28,85.66,85.0,85.65,193218.0,79.2302,79.5832,78.9701,79.574,193218.0
2022-04-01 09:35:00,85.75,86.03,85.61,86.02,53847.0,79.6669,79.927,79.5368,79.9177,53847.0
2022-04-01 09:40:00,86.02,86.27,85.97,85.97,38868.0,79.9177,80.15,79.8713,79.8713,38868.0
2022-04-01 09:45:00,85.96,86.2,85.81,85.81,28067.0,79.862,80.0849,79.7226,79.7226,28067.0
2022-04-01 09:50:00,85.8,85.99,85.74,85.74,45892.0,79.7133,79.8898,79.6576,79.6576,45892.0
2022-04-01 09:55:00,85.64,85.82,85.5,85.69,45000.0,79.5647,79.7319,79.4346,79.6111,45000.0
2022-04-01 10:00:00,85.65,85.91,85.53,85.64,43216.0,79.574,79.8155,79.4625,79.5647,43216.0
2022-04-01 10:05:00,85.65,85.66,85.27,85.59,35326.0,79.574,79.5832,79.2209,79.5182,35326.0
2022-04-01 10:10:00,85.62,85.65,85.45,85.47,22577.0,79.5461,79.574,79.3881,79.4067,22577.0
2022-04-01 10:15:00,85.45,85.45,85.27,85.32,26038.0,79.3881,79.3881,79.2209,79.2674,26038.0
2022-04-01 10:20:00,85.34,85.36,84.99,85.03,52316.0,79.2859,79.3045,78.9608,78.9979,52316.0
2022-04-01 10:25:00,85.02,85.16,84.95,85.0,37461.0,78.9886,79.1187,78.9236,78.9701,37461.0
2022-04-01 10:30:00,84.99,85.25,84.95,85.13,28005.0,78.9608,79.2023,78.9236,79.0908,28005.0
2022-04-01 10:35:00,85.14,85.25,85.06,85.1,34254.0,79.1001,79.2023,79.0258,79.063,34254.0
2022-04-01 10:40:00,85.12,85.19,84.96,84.97,11218.0,79.0816,79.1466,78.9329,78.9422,11218.0
2022-04-01 10:45:00,85.0,85.04,84.86,84.92,19044.0,78.9701,79.0072,78.84,78.8957,19044.0
2022-04-01 10:50:00,84.92,85.01,84.82,85.0,34078.0,78.8957,78.9794,78.8028,78.9701,34078.0
2022-04-01 10:55:00,85.01,85.13,84.87,84.9,47726.0,78.9794,79.0908,78.8493,78.8772,47726.0
2022-04-01 11:00:00,84.9,85.01,84.83,84.88,15495.0,78.8772,78.9794,78.8121,78.8586,15495.0
2022-04-01 11:05:00,84.9,85.25,84.89,85.21,17550.0,78.8772,79.2023,78.8679,79.1652,17550.0
2022-04-01 11:10:00,85.2,85.29,85.13,85.25,29018.0,79.1559,79.2395,79.0908,79.2023,29018.0
2022-04-01 11:15:00,85.26,85.3,85.07,85.12,33127.0,79.2116,79.2488,79.0351,79.0816,33127.0
2022-04-01 11:20:00,85.12,85.27,85.11,85.26,29815.0,79.0816,79.2209,79.0723,79.2116,29815.0
2022-04-01 11:25:00,85.27,85.34,85.18,85.26,30105.0,79.2209,79.2859,79.1373,79.2116,30105.0
2022-04-01 11:30:00,85.22,85.25,85.12,85.19,20501.0,79.1745,79.2023,79.0816,79.1466,20501.0
2022-04-01 11:35:00,85.2,85.2,84.98,85.0,15176.0,79.1559,79.1559,78.9515,78.9701,15176.0
2022-04-01 11:40:00,84.98,85.03,84.9,84.92,20372.0,78.9515,78.9979,78.8772,78.8957,20372.0
2022-04-01 11:45:00,84.92,84.97,84.86,84.89,18322.0,78.8957,78.9422,78.84,78.8679,18322.0
2022-04-01 11:50:00,84.92,85.04,84.85,85.01,15974.0,78.8957,79.0072,78.8307,78.9794,15974.0
2022-04-01 11:55:00,85.02,85.03,84.89,84.95,25279.0,78.9886,78.9979,78.8679,78.9236,25279.0
2022-04-01 12:00:00,84.95,85.04,84.93,85.03,9276.0,78.9236,79.0072,78.905,78.9979,9276.0
2022-04-01 12:05:00,85.03,85.03,84.9,84.92,15737.0,78.9979,78.9979,78.8772,78.8957,15737.0
2022-04-01 12:10:00,84.9,84.93,84.81,84.9,17755.0,78.8772,78.905,78.7935,78.8772,17755.0
2022-04-01 12:15:00,84.89,84.91,84.78,84.84,13562.0,78.8679,78.8865,78.7657,78.8214,13562.0
2022-04-01 12:20:00,84.84,84.89,84.73,84.73,9890.0,78.8214,78.8679,78.7192,78.7192,9890.0
2022-04-01 12:25:00,84.73,84.88,84.73,84.82,15339.0,78.7192,78.8586,78.7192,78.8028,15339.0
2022-04-01 12:30:00,84.82,84.82,84.56,84.58,14246.0,78.8028,78.8028,78.5613,78.5799,14246.0
2022-04-01 12:35:00,84.57,84.68,84.51,84.59,21239.0,78.5706,78.6728,78.5148,78.5892,21239.0
2022-04-01 12:40:00,84.58,84.73,84.52,84.73,20052.0,78.5799,78.7192,78.5241,78.7192,20052.0
2022-04-01 12:45:00,84.73,84.76,84.65,84.71,19297.0,78.7192,78.7471,78.6449,78.7006,19297.0
2022-04-01 12:50:00,84.72,84.75,84.67,84.74,13744.0,78.7099,78.7378,78.6635,78.7285,13744.0
2022-04-01 12:55:00,84.75,84.79,84.68,84.75,11949.0,78.7378,78.775,78.6728,78.7378,11949.0
2022-04-01 13:00:00,84.75,84.77,84.61,84.66,11933.0,78.7378,78.7564,78.6077,78.6542,11933.0
2022-04-01 13:05:00,84.66,84.67,84.62,84.63,9673.0,78.6542,78.6635,78.617,78.6263,9673.0
2022-04-01 13:10:00,84.64,84.64,84.54,84.6,13727.0,78.6356,78.6356,78.5427,78.5984,13727.0
2022-04-01 13:15:00,84.6,84.61,84.41,84.42,15931.0,78.5984,78.6077,78.4219,78.4312,15931.0
2022-04-01 13:20:00,84.43,84.44,84.29,84.35,26036.0,78.4405,78.4498,78.3104,78.3662,26036.0
2022-04-01 13:25:00,84.37,84.39,84.31,84.37,15771.0,78.3848,78.4033,78.329,78.3848,15771.0
2022-04-01 13:30:00,84.36,84.37,84.27,84.36,14522.0,78.3755,78.3848,78.2919,78.3755,14522.0
2022-04-01 13:35:00,84.36,84.51,84.36,84.46,10167.0,78.3755,78.5148,78.3755,78.4684,10167.0
2022-04-01 13:40:00,84.45,84.56,84.44,84.46,10733.0,78.4591,78.5613,78.4498,78.4684,10733.0
2022-04-01 13:45:00,84.46,84.5,84.37,84.38,11145.0,78.4684,78.5055,78.3848,78.394,11145.0
2022-04-01 13:50:00,84.37,84.42,84.33,84.37,11280.0,78.3848,78.4312,78.3476,78.3848,11280.0
2022-04-01 13:55:00,84.36,84.39,84.33,84.34,18515.0,78.3755,78.4033,78.3476,78.3569,18515.0
2022-04-01 14:00:00,84.36,84.56,84.35,84.56,22505.0,78.3755,78.5613,78.3662,78.5613,22505.0
2022-04-01 14:05:00,84.56,84.63,84.51,84.53,16016.0,78.5613,78.6263,78.5148,78.5334,16016.0
2022-04-01 14:10:00,84.54,84.54,84.43,84.48,11879.0,78.5427,78.5427,78.4405,78.487,11879.0
2022-04-01 14:15:00,84.5,84.55,84.44,84.44,13494.0,78.5055,78.552,78.4498,78.4498,13494.0
2022-04-01 14:20:00,84.44,84.53,84.39,84.5,16130.0,78.4498,78.5334,78.4033,78.5055,16130.0
2022-04-01 14:25:00,84.5,84.63,84.48,84.63,16448.0,78.5055,78.6263,78.487,78.6263,16448.0
2022-04-01 14:30:00,84.63,84.79,84.63,84.72,14061.0,78.6263,78.775,78.6263,78.7099,14061.0
2022-04-01 14:35:00,84.75,84.78,84.66,84.7,15473.0,78.7378,78.7657,78.6542,78.6913,15473.0
2022-04-01 14:40:00,84.7,84.74,84.64,84.65,10047.0,78.6913,78.7285,78.6356,78.6449,10047.0
2022-04-01 14:45:00,84.69,84.72,84.56,84.58,10422.0,78.6821,78.7099,78.5613,78.5799,10422.0
2022-04-01 14:50:00,84.56,84.64,84.52,84.62,23345.0,78.5613,78.6356,78.5241,78.617,23345.0
2022-04-01 14:55:00,84.62,84.69,84.55,84.6,25895.0,78.617,78.6821,78.552,78.5984,25895.0
2022-04-01 15:00:00,84.59,84.75,84.58,84.71,12518.0,78.5892,78.7378,78.5799,78.7006,12518.0
2022-04-01 15:05:00,84.7,84.71,84.58,84.58,17874.0,78.6913,78.7006,78.5799,78.5799,17874.0
2022-04-01 15:10:00,84.6,84.63,84.49,84.62,25082.0,78.5984,78.6263,78.4962,78.617,25082.0
2022-04-01 15:15:00,84.62,84.65,84.52,84.55,14473.0,78.617,78.6449,78.5241,78.552,14473.0
2022-04-01 15:20:00,84.54,84.58,84.46,84.56,31154.0,78.5427,78.5799,78.4684,78.5613,31154.0
2022-04-01 15:25:00,84.57,84.69,84.57,84.66,47799.0,78.5706,78.6821,78.5706,78.6542,47799.0
2022-04-01 15:30:00,84.65,84.68,84.49,84.59,34247.0,78.6449,78.6728,78.4962,78.5892,34247.0
2022-04-01 15:35:00,84.59,84.63,84.55,84.59,34479.0,78.5892,78.6263,78.552,78.5892,34479.0
2022-04-01 15:40:00,84.59,84.69,84.58,84.67,48550.0,78.5892,78.6821,78.5799,78.6635,48550.0
2022-04-01 15:45:00,84.66,84.73,84.65,84.73,65799.0,78.6542,78.7192,78.6449,78.7192,65799.0
2022-04-01 15:50:00,84.7,84.94,84.66,84.88,87619.0,78.6913,78.9143,78.6542,78.8586,87619.0
2022-04-01 15:55:00,84.87,84.94,84.78,84.79,153119.0,78.8493,78.9143,78.7657,78.775,153119.0
2022-04-04 09:30:00,85.01,85.43,84.86,85.3,126561.0,78.9794,79.3696,78.84,79.2488,126561.0
2022-04-04 09:35:00,85.27,85.27,84.45,84.56,76413.0,79.2209,79.2209,78.4591,78.5613,76413.0
2022-04-04 09:40:00,84.51,84.95,84.5,84.7,70895.0,78.5148,78.9236,78.5055,78.6913,70895.0
2022-04-04 09:45:00,84.67,84.82,84.5,84.78,34306.0,78.6635,78.8028,78.5055,78.7657,34306.0
2022-04-04 09:50:00,84.77,85.11,84.63,85.09,45751.0,78.7564,79.0723,78.6263,79.0537,45751.0
2022-04-04 09:55:00,85.1,85.42,85.1,85.41,59133.0,79.063,79.3603,79.063,79.351,59133.0
2022-04-04 10:00:00,85.4,85.46,85.08,85.27,62388.0,79.3417,79.3974,79.0444,79.2209,62388.0
2022-04-04 10:05:00,85.29,85.61,85.25,85.56,53629.0,79.2395,79.5368,79.2023,79.4903,53629.0
2022-04-04 10:10:00,85.55,85.83,85.39,85.78,94096.0,79.481,79.7412,79.3324,79.6947,94096.0
2022-04-04 10:15:00,85.77,85.88,85.66,85.88,79775.0,79.6854,79.7876,79.5832,79.7876,79775.0
2022-04-04 10:20:00,85.89,85.94,85.71,85.8,70777.0,79.7969,79.8434,79.6297,79.7133,70777.0
2022-04-04 10:25:00,85.8,85.98,85.74,85.84,45225.0,79.7133,79.8805,79.6576,79.7505,45225.0
2022-04-04 10:30:00,85.85,85.85,85.51,85.56,45220.0,79.7598,79.7598,79.4439,79.4903,45220.0
2022-04-04 10:35:00,85.56,85.56,85.24,85.33,51273.0,79.4903,79.4903,79.193,79.2767,51273.0
2022-04-04 10:40:00,85.32,85.4,85.08,85.1,21840.0,79.2674,79.3417,79.0444,79.063,21840.0
2022-04-04 10:45:00,85.1,85.13,85.0,85.03,20582.0,79.063,79.0908,78.9701,78.9979,20582.0
2022-04-04 10:50:00,85.0,85.04,84.93,85.01,36084.0,78.9701,79.0072,78.905,78.9794,36084.0
2022-04-04 10:55:00,85.0,85.08,84.82,84.86,24985.0,78.9701,79.0444,78.8028,78.84,24985.0
2022-04-04 11:00:00,84.85,84.93,84.8,84.81,18698.0,78.8307,78.905,78.7843,78.7935,18698.0
2022-04-04 11:05:00,84.79,84.86,84.66,84.84,19933.0,78.775,78.84,78.6542,78.8214,19933.0
2022-04-04 11:10:00,84.85,84.85,84.53,84.62,24694.0,78.8307,78.8307,78.5334,78.617,24694.0
2022-04-04 11:15:00,84.64,84.8,84.63,84.8,12816.0,78.6356,78.7843,78.6263,78.7843,12816.0
2022-04-04 11:20:00,84.8,84.87,84.76,84.84,18394.0,78.7843,78.8493,78.7471,78.8214,18394.0
2022-04-04 11:25:00,84.87,84.88,84.75,84.84,25833.0,78.8493,78.8586,78.7378,78.8214,25833.0
2022-04-04 11:30:00,84.84,84.89,84.74,84.83,17583.0,78.8214,78.8679,78.7285,78.8121,17583.0
2022-04-04 11:35:00,84.84,84.88,84.78,84.82,10312.0,78.8214,78.8586,78.7657,78.8028,10312.0
2022-04-04 11:40:00,84.82,84.82,84.69,84.74,22561.0,78.8028,78.8028,78.6821,78.7285,22561.0
2022-04-04 11:45:00,84.76,84.84,84.73,84.75,21492.0,78.7471,78.8214,78.7192,78.7378,21492.0
2022-04-04 11:50:00,84.76,84.76,84.59,84.75,21078.0,78.7471,78.7471,78.5892,78.7378,21078.0
2022-04-04 11:55:00,84.77,84.84,84.76,84.83,9975.0,78.7564,78.8214,78.7471,78.8121,9975.0
2022-04-04 12:00:00,84.84,84.91,84.81,84.91,16696.0,78.8214,78.8865,78.7935,78.8865,16696.0
2022-04-04 12:05:00,84.89,84.91,84.77,84.83,25654.0,78.8679,78.8865,78.7564,78.8121,25654.0
2022-04-04 12:10:00,84.82,84.93,84.81,84.93,15886.0,78.8028,78.905,78.7935,78.905,15886.0
2022-04-04 12:15:00,84.92,84.99,84.86,84.9,16761.0,78.8957,78.9608,78.84,78.8772,16761.0
2022-04-04 12:20:00,84.9,84.9,84.63,84.64,12329.0,78.8772,78.8772,78.6263,78.6356,12329.0
2022-04-04 12:25:00,84.66,84.79,84.65,84.73,27543.0,78.6542,78.775,78.6449,78.7192,27543.0
2022-04-04 12:30:00,84.73,84.74,84.62,84.67,21379.0,78.7192,78.7285,78.617,78.6635,21379.0
2022-04-04 12:35:00,84.67,84.69,84.55,84.57,18204.0,78.6635,78.6821,78.552,78.5706,18204.0
2022-04-04 12:40:00,84.57,84.72,84.57,84.72,14521.0,78.5706,78.7099,78.5706,78.7099,14521.0
2022-04-04 12:45:00,84.72,84.82,84.71,84.79,16539.0,78.7099,78.8028,78.7006,78.775,16539.0
2022-04-04 12:50:00,84.8,84.8,84.74,84.75,30754.0,78.7843,78.7843,78.7285,78.7378,30754.0
2022-04-04 12:55:00,84.75,84.77,84.66,84.76,24872.0,78.7378,78.7564,78.6542,78.7471,24872.0
2022-04-04 13:00:00,84.71,84.76,84.67,84.75,33878.0,78.7006,78.7471,78.6635,78.7378,33878.0
2022-04-04 13:05:00,84.74,84.75,84.6,84.64,59573.0,78.7285,78.7378,78.5984,78.6356,59573.0
2022-04-04 13:10:00,84.64,84.69,84.62,84.63,18245.0,78.6356,78.6821,78.617,78.6263,18245.0
2022-04-04 13:15:00,84.64,84.76,84.63,84.75,15300.0,78.6356,78.7471,78.6263,78.7378,15300.0
2022-04-04 13:20:00,84.76,84.95,84.76,84.81,20131.0,78.7471,78.9236,78.7471,78.7935,20131.0
2022-04-04 13:25:00,84.8,84.84,84.75,84.8,14159.0,78.7843,78.8214,78.7378,78.7843,14159.0
2022-04-04 13:30:00,84.79,84.9,84.78,84.84,15609.0,78.775,78.8772,78.7657,78.8214,15609.0
2022-04-04 13:35:00,84.84,84.92,84.84,84.91,34070.0,78.8214,78.8957,78.8214,78.8865,34070.0
2022-04-04 13:40:00,84.92,84.96,84.9,84.93,26910.0,78.8957,78.9329,78.8772,78.905,26910.0
2022-04-04 13:45:00,84.92,84.96,84.9,84.94,9281.0,78.8957,78.9329,78.8772,78.9143,9281.0
2022-04-04 13:50:00,84.95,84.96,84.88,84.9,25239.0,78.9236,78.9329,78.8586,78.8772,25239.0
2022-04-04 13:55:00,84.9,84.98,84.88,84.97,28297.0,78.8772,78.9515,78.8586,78.9422,28297.0
2022-04-04 14:00:00,84.99,85.16,84.97,85.15,42690.0,78.9608,79.1187,78.9422,79.1094,42690.0
2022-04-04 14:05:00,85.15,85.18,85.02,85.03,39920.0,79.1094,79.1373,78.9886,78.9979,39920.0
2022-04-04 14:10:00,85.03,85.03,84.92,84.96,21367.0,78.9979,78.9979,78.8957,78.9329,21367.0
2022-04-04 14:15:00,84.97,84.98,84.94,84.96,15060.0,78.9422,78.9515,78.9143,78.9329,15060.0
2022-04-04 14:20:00,84.98,85.01,84.93,84.94,11303.0,78.9515,78.9794,78.905,78.9143,11303.0
2022-04-04 14:25:00,84.94,85.03,84.94,85.01,30484.0,78.9143,78.9979,78.9143,78.9794,30484.0
2022-04-04 14:30:00,85.0,85.01,84.93,84.97,20641.0,78.9701,78.9794,78.905,78.9422,20641.0
2022-04-04 14:35:00,84.96,85.0,84.89,84.96,33632.0,78.9329,78.9701,78.8679,78.9329,33632.0
2022-04-04 14:40:00,84.95,84.95,84.79,84.8,30382.0,78.9236,78.9236,78.775,78.7843,30382.0
2022-04-04 14:45:00,84.83,84.88,84.74,84.8,38923.0,78.8121,78.8586,78.7285,78.7843,38923.0
2022-04-04 14:50:00,84.81,84.88,84.76,84.88,32981.0,78.7935,78.8586,78.7471,78.8586,32981.0
2022-04-04 14:55:00,84.89,84.96,84.86,84.93,18175.0,78.8679,78.9329,78.84,78.905,18175.0
2022-04-04 15:00:00,84.95,84.99,84.9,84.96,15465.0,78.9236,78.9608,78.8772,78.9329,15465.0
2022-04-04 15:05:00,84.98,85.04,84.96,85.04,20959.0,78.9515,79.0072,78.9329,79.0072,20959.0
2022-04-04 15:10:00,85.06,85.17,85.02,85.17,18190.0,79.0258,79.128,78.9886,79.128,18190.0
2022-04-04 15:15:00,85.16,85.18,85.08,85.12,19057.0,79.1187,79.1373,79.0444,79.0816,19057.0
2022-04-04 15:20:00,85.13,85.21,85.12,85.16,19920.0,79.0908,79.1652,79.0816,79.1187,19920.0
2022-04-04 15:25:00,85.17,85.21,85.13,85.13,18135.0,79.128,79.1652,79.0908,79.0908,18135.0
2022-04-04 15:30:00,85.13,85.16,85.09,85.1,19178.0,79.0908,79.1187,79.0537,79.063,19178.0
2022-04-04 15:35:00,85.09,85.22,85.07,85.1,29870.0,79.0537,79.1745,79.0351,79.063,29870.0
2022-04-04 15:40:00,85.09,85.1,84.99,85.03,23355.0,79.0537,79.063,78.9608,78.9979,23355.0
2022-04-04 15:45:00,85.03,85.1,84.99,85.05,42985.0,78.9979,79.063,78.9608,79.0165,42985.0
2022-04-04 15:50:00,85.06,85.18,85.06,85.13,49844.0,79.0258,79.1373,79.0258,79.0908,49844.0
2022-04-04 15:55:00,85.13,85.17,85.04,85.06,139591.0,79.0908,79.128,79.0072,79.0258,139591.0
2022-04-05 09:30:00,85.51,86.07,85.48,86.06,159577.0,79.4439,79.9642,79.416,79.9549,159577.0
2022-04-05 09:35:00,86.03,86.27,85.92,86.0,44405.0,79.927,80.15,79.8248,79.8991,44405.0
2022-04-05 09:40:00,85.96,86.43,85.82,86.41,66091.0,79.862,80.2986,79.7319,80.28,66091.0
2022-04-05 09:45:00,86.41,86.41,86.13,86.25,53454.0,80.28,80.28,80.0199,80.1314,53454.0
2022-04-05 09:50:00,86.21,86.44,86.13,86.37,42138.0,80.0942,80.3079,80.0199,80.2429,42138.0
2022-04-05 09:55:00,86.37,86.37,86.08,86.22,24584.0,80.2429,80.2429,79.9735,80.1035,24584.0
2022-04-05 10:00:00,86.21,86.41,86.11,86.17,25073.0,80.0942,80.28,80.0013,80.0571,25073.0
2022-04-05 10:05:00,86.15,86.19,85.29,85.51,36334.0,80.0385,80.0756,79.2395,79.4439,36334.0
2022-04-05 10:10:00,85.54,85.71,85.48,85.58,18603.0,79.4718,79.6297,79.416,79.5089,18603.0
2022-04-05 10:15:00,85.52,85.59,85.33,85.53,25527.0,79.4532,79.5182,79.2767,79.4625,25527.0
2022-04-05 10:20:00,85.55,85.55,85.35,85.42,20892.0,79.481,79.481,79.2952,79.3603,20892.0
2022-04-05 10:25:00,85.46,85.57,85.4,85.5,10207.0,79.3974,79.4996,79.3417,79.4346,10207.0
2022-04-05 10:30:00,85.44,85.51,85.33,85.37,12425.0,79.3789,79.4439,79.2767,79.3138,12425.0
2022-04-05 10:35:00,85.35,85.49,85.3,85.42,18502.0,79.2952,79.4253,79.2488,79.3603,18502.0
2022-04-05 10:40:00,85.42,85.65,85.38,85.52,29944.0,79.3603,79.574,79.3231,79.4532,29944.0
2022-04-05 10:45:00,85.51,85.75,85.41,85.64,34684.0,79.4439,79.6669,79.351,79.5647,34684.0
2022-04-05 10:50:00,85.64,85.77,85.52,85.55,41737.0,79.5647,79.6854,79.4532,79.481,41737.0
2022-04-05 10:55:00,85.52,85.64,85.46,85.55,35935.0,79.4532,79.5647,79.3974,79.481,35935.0
2022-04-05 11:00:00,85.55,85.7,85.54,85.7,34403.0,79.481,79.6204,79.4718,79.6204,34403.0
2022-04-05 11:05:00,85.71,85.76,85.59,85.69,24632.0,79.6297,79.6762,79.5182,79.6111,24632.0
2022-04-05 11:10:00,85.67,85.71,85.6,85.71,21694.0,79.5925,79.6297,79.5275,79.6297,21694.0
2022-04-05 11:15:00,85.68,85.73,85.53,85.63,37609.0,79.6018,79.6483,79.4625,79.5554,37609.0
2022-04-05 11:20:00,85.66,85.81,85.66,85.69,23619.0,79.5832,79.7226,79.5832,79.6111,23619.0
2022-04-05 11:25:00,85.67,85.67,85.6,85.61,12261.0,79.5925,79.5925,79.5275,79.5368,12261.0
2022-04-05 11:30:00,85.66,85.79,85.63,85.75,9116.0,79.5832,79.704,79.5554,79.6669,9116.0
2022-04-05 11:35:00,85.74,85.83,85.64,85.67,32184.0,79.6576,79.7412,79.5647,79.5925,32184.0
2022-04-05 11:40:00,85.66,85.73,85.62,85.68,28606.0,79.5832,79.6483,79.5461,79.6018,28606.0
2022-04-05 11:45:00,85.7,85.74,85.56,85.73,26266.0,79.6204,79.6576,79.4903,79.6483,26266.0
2022-04-05 11:50:00,85.73,85.73,85.4,85.4,32387.0,79.6483,79.6483,79.3417,79.3417,32387.0
2022-04-05 11:55:00,85.39,85.47,85.24,85.26,19124.0,79.3324,79.4067,79.193,79.2116,19124.0
2022-04-05 12:00:00,85.27,85.39,85.22,85.34,14170.0,79.2209,79.3324,79.1745,79.2859,14170.0
2022-04-05 12:05:00,85.35,85.42,85.29,85.34,7786.0,79.2952,79.3603,79.2395,79.2859,7786.0
2022-04-05 12:10:00,85.38,85.47,85.34,85.44,9922.0,79.3231,79.4067,79.2859,79.3789,9922.0
2022-04-05 12:15:00,85.44,85.46,85.39,85.45,9148.0,79.3789,79.3974,79.3324,79.3881,9148.0
2022-04-05 12:20:00,85.45,85.47,85.35,85.36,12955.0,79.3881,79.4067,79.2952,79.3045,12955.0
2022-04-05 12:25:00,85.35,85.43,85.27,85.29,9942.0,79.2952,79.3696,79.2209,79.2395,9942.0
2022-04-05 12:30:00,85.28,85.29,85.12,85.2,10421.0,79.2302,79.2395,79.0816,79.1559,10421.0
2022-04-05 12:35:00,85.19,85.29,85.17,85.26,11055.0,79.1466,79.2395,79.128,79.2116,11055.0
2022-04-05 12:40:00,85.26,85.28,85.2,85.25,8344.0,79.2116,79.2302,79.1559,79.2023,8344.0
2022-04-05 12:45:00,85.24,85.32,85.23,85.31,6652.0,79.193,79.2674,79.1837,79.2581,6652.0
2022-04-05 12:50:00,85.31,85.45,85.26,85.42,7049.0,79.2581,79.3881,79.2116,79.3603,7049.0
2022-04-05 12:55:00,85.43,85.46,85.38,85.4,8183.0,79.3696,79.3974,79.3231,79.3417,8183.0
2022-04-05 13:00:00,85.41,85.48,85.41,85.42,8172.0,79.351,79.416,79.351,79.3603,8172.0
2022-04-05 13:05:00,85.45,85.6,85.45,85.59,13277.0,79.3881,79.5275,79.3881,79.5182,13277.0
2022-04-05 13:10:00,85.6,85.65,85.49,85.53,15390.0,79.5275,79.574,79.4253,79.4625,15390.0
2022-04-05 13:15:00,85.53,85.63,85.51,85.63,10616.0,79.4625,79.5554,79.4439,79.5554,10616.0
2022-04-05 13:20:00,85.64,85.73,85.64,85.68,14135.0,79.5647,79.6483,79.5647,79.6018,14135.0
2022-04-05 13:25:00,85.69,85.73,85.65,85.7,15972.0,79.6111,79.6483,79.574,79.6204,15972.0
2022-04-05 13:30:00,85.68,85.79,85.67,85.68,21178.0,79.6018,79.704,79.5925,79.6018,21178.0
2022-04-05 13:35:00,85.72,85.78,85.69,85.69,12001.0,79.639,79.6947,79.6111,79.6111,12001.0
2022-04-05 13:40:00,85.68,85.71,85.61,85.61,28935.0,79.6018,79.6297,79.5368,79.5368,28935.0
2022-04-05 13:45:00,85.6,85.61,85.52,85.54,35737.0,79.5275,79.5368,79.4532,79.4718,35737.0
2022-04-05 13:50:00,85.54,85.56,85.43,85.43,21241.0,79.4718,79.4903,79.3696,79.3696,21241.0
2022-04-05 13:55:00,85.43,85.57,85.37,85.55,33370.0,79.3696,79.4996,79.3138,79.481,33370.0
2022-04-05 14:00:00,85.56,85.62,85.52,85.55,17548.0,79.4903,79.5461,79.4532,79.481,17548.0
2022-04-05 14:05:00,85.55,85.55,85.39,85.47,21709.0,79.481,79.481,79.3324,79.4067,21709.0
2022-04-05 14:10:00,85.46,85.48,85.41,85.42,20640.0,79.3974,79.416,79.351,79.3603,20640.0
2022-04-05 14:15:00,85.42,85.52,85.35,85.48,26454.0,79.3603,79.4532,79.2952,79.416,26454.0
2022-04-05 14:20:00,85.51,85.58,85.5,85.51,30661.0,79.4439,79.5089,79.4346,79.4439,30661.0
2022-04-05 14:25:00,85.53,85.59,85.39,85.43,30447.0,79.4625,79.5182,79.3324,79.3696,30447.0
2022-04-05 14:30:00,85.42,85.45,85.38,85.42,15911.0,79.3603,79.3881,79.3231,79.3603,15911.0
2022-04-05 14:35:00,85.4,85.51,85.39,85.42,26747.0,79.3417,79.4439,79.3324,79.3603,26747.0
2022-04-05 14:40:00,85.41,85.47,85.36,85.46,10687.0,79.351,79.4067,79.3045,79.3974,10687.0
2022-04-05 14:45:00,85.48,85.49,85.39,85.41,17172.0,79.416,79.4253,79.3324,79.351,17172.0
2022-04-05 14:50:00,85.42,85.46,85.4,85.43,25462.0,79.3603,79.3974,79.3417,79.3696,25462.0
2022-04-05 14:55:00,85.44,85.52,85.41,85.48,13088.0,79.3789,79.4532,79.351,79.416,13088.0
2022-04-05 15:00:00,85.49,85.57,85.46,85.47,40465.0,79.4253,79.4996,79.3974,79.4067,40465.0
2022-04-05 15:05:00,85.47,85.47,85.37,85.39,47866.0,79.4067,79.4067,79.3138,79.3324,47866.0
2022-04-05 15:10:00,85.39,85.41,85.22,85.26,24367.0,79.3324,79.351,79.1745,79.2116,24367.0
2022-04-05 15:15:00,85.25,85.31,85.14,85.15,34971.0,79.2023,79.2581,79.1001,79.1094,34971.0
2022-04-05 15:20:00,85.16,85.2,85.01,85.16,56605.0,79.1187,79.1559,78.9794,79.1187,56605.0
2022-04-05 15:25:00,85.15,85.2,85.1,85.1,26069.0,79.1094,79.1559,79.063,79.063,26069.0
2022-04-05 15:30:00,85.1,85.12,84.93,84.97,41185.0,79.063,79.0816,78.905,78.9422,41185.0
2022-04-05 15:35:00,84.96,85.02,84.9,84.91,66857.0,78.9329,78.9886,78.8772,78.8865,66857.0
2022-04-05 15:40:00,84.91,84.97,84.84,84.93,58555.0,78.8865,78.9422,78.8214,78.905,58555.0
2022-04-05 15:45:00,84.93,84.93,84.74,84.75,73557.0,78.905,78.905,78.7285,78.7378,73557.0
2022-04-05 15:50:00,84.74,84.96,84.72,84.85,78071.0,78.7285,78.9329,78.7099,78.8307,78071.0
2022-04-05 15:55:00,84.85,84.85,84.64,84.71,182402.0,78.8307,78.8307,78.6356,78.7006,182402.0
2022-04-06 09:30:00,85.35,85.73,84.82,85.0,124773.0,79.2952,79.6483,78.8028,78.9701,124773.0
2022-04-06 09:35:00,85.02,85.02,84.29,84.36,87494.0,78.9886,78.9886,78.3104,78.3755,87494.0
2022-04-06 09:40:00,84.35,84.37,84.03,84.26,53572.0,78.3662,78.3848,78.0689,78.2826,53572.0
2022-04-06 09:45:00,84.33,84.39,84.22,84.32,21548.0,78.3476,78.4033,78.2454,78.3383,21548.0
2022-04-06 09:50:00,84.36,84.98,84.36,84.92,38551.0,78.3755,78.9515,78.3755,78.8957,38551.0
2022-04-06 09:55:00,84.91,84.91,84.44,84.59,45526.0,78.8865,78.8865,78.4498,78.5892,45526.0
2022-04-06 10:00:00,84.59,85.07,84.56,84.95,35602.0,78.5892,79.0351,78.5613,78.9236,35602.0
2022-04-06 10:05:00,84.97,84.97,84.75,84.82,47093.0,78.9422,78.9422,78.7378,78.8028,47093.0
2022-04-06 10:10:00,84.8,85.36,84.8,85.36,35013.0,78.7843,79.3045,78.7843,79.3045,35013.0
2022-04-06 10:15:00,85.41,85.65,85.41,85.61,46913.0,79.351,79.574,79.351,79.5368,46913.0
2022-04-06 10:20:00,85.55,85.59,85.4,85.55,26849.0,79.481,79.5182,79.3417,79.481,26849.0
2022-04-06 10:25:00,85.58,85.58,85.33,85.42,30882.0,79.5089,79.5089,79.2767,79.3603,30882.0
2022-04-06 10:30:00,85.38,85.72,85.36,85.68,32419.0,79.3231,79.639,79.3045,79.6018,32419.0
2022-04-06 10:35:00,85.71,85.85,85.49,85.63,56052.0,79.6297,79.7598,79.4253,79.5554,56052.0
2022-04-06 10:40:00,85.62,85.65,85.46,85.53,33425.0,79.5461,79.574,79.3974,79.4625,33425.0
2022-04-06 10:45:00,85.55,85.78,85.44,85.77,16752.0,79.481,79.6947,79.3789,79.6854,16752.0
2022-04-06 10:50:00,85.78,85.82,85.63,85.67,26783.0,79.6947,79.7319,79.5554,79.5925,26783.0
2022-04-06 10:55:00,85.68,85.82,85.63,85.72,19694.0,79.6018,79.7319,79.5554,79.639,19694.0
2022-04-06 11:00:00,85.75,85.84,85.65,85.84,20906.0,79.6669,79.7505,79.574,79.7505,20906.0
2022-04-06 11:05:00,85.83,85.9,85.7,85.89,43992.0,79.7412,79.8062,79.6204,79.7969,43992.0
2022-04-06 11:10:00,85.85,85.89,85.66,85.67,12269.0,79.7598,79.7969,79.5832,79.5925,12269.0
2022-04-06 11:15:00,85.68,85.77,85.58,85.71,26523.0,79.6018,79.6854,79.5089,79.6297,26523.0
2022-04-06 11:20:00,85.7,85.7,85.42,85.48,20548.0,79.6204,79.6204,79.3603,79.416,20548.0
2022-04-06 11:25:00,85.47,85.55,85.39,85.42,34241.0,79.4067,79.481,79.3324,79.3603,34241.0
2022-04-06 11:30:00,85.41,85.49,85.08,85.22,47452.0,79.351,79.4253,79.0444,79.1745,47452.0
2022-04-06 11:35:00,85.23,85.23,85.01,85.08,34996.0,79.1837,79.1837,78.9794,79.0444,34996.0
2022-04-06 11:40:00,85.09,85.18,85.05,85.12,48554.0,79.0537,79.1373,79.0165,79.0816,48554.0
2022-04-06 11:45:00,85.14,85.4,85.12,85.4,51367.0,79.1001,79.3417,79.0816,79.3417,51367.0
2022-04-06 11:50:00,85.39,85.44,85.23,85.25,38324.0,79.3324,79.3789,79.1837,79.2023,38324.0
2022-04-06 11:55:00,85.27,85.51,85.26,85.45,37689.0,79.2209,79.4439,79.2116,79.3881,37689.0
2022-04-06 12:00:00,85.45,85.61,85.44,85.61,13062.0,79.3881,79.5368,79.3789,79.5368,13062.0
2022-04-06 12:05:00,85.63,85.77,85.62,85.72,21927.0,79.5554,79.6854,79.5461,79.639,21927.0
2022-04-06 12:10:00,85.71,85.76,85.59,85.59,18475.0,79.6297,79.6762,79.5182,79.5182,18475.0
2022-04-06 12:15:00,85.59,85.59,85.37,85.44,54438.0,79.5182,79.5182,79.3138,79.3789,54438.0
2022-04-06 12:20:00,85.41,85.49,85.26,85.48,23089.0,79.351,79.4253,79.2116,79.416,23089.0
2022-04-06 12:25:00,85.5,85.52,85.38,85.41,32447.0,79.4346,79.4532,79.3231,79.351,32447.0
2022-04-06 12:30:00,85.45,85.63,85.45,85.61,38892.0,79.3881,79.5554,79.3881,79.5368,38892.0
2022-04-06 12:35:00,85.6,85.74,85.52,85.73,34421.0,79.5275,79.6576,79.4532,79.6483,34421.0
2022-04-06 12:40:00,85.73,85.81,85.69,85.78,30204.0,79.6483,79.7226,79.6111,79.6947,30204.0
2022-04-06 12:45:00,85.81,85.85,85.71,85.84,21614.0,79.7226,79.7598,79.6297,79.7505,21614.0
2022-04-06 12:50:00,85.83,85.83,85.75,85.82,11603.0,79.7412,79.7412,79.6669,79.7319,11603.0
2022-04-06 12:55:00,85.82,85.94,85.81,85.94,19998.0,79.7319,79.8434,79.7226,79.8434,19998.0
2022-04-06 13:00:00,85.94,85.94,85.8,85.84,20016.0,79.8434,79.8434,79.7133,79.7505,20016.0
2022-04-06 13:05:00,85.84,85.9,85.79,85.83,18413.0,79.7505,79.8062,79.704,79.7412,18413.0
2022-04-06 13:10:00,85.84,85.9,85.8,85.89,18594.0,79.7505,79.8062,79.7133,79.7969,18594.0
2022-04-06 13:15:00,85.9,85.92,85.63,85.66,18804.0,79.8062,79.8248,79.5554,79.5832,18804.0
2022-04-06 13:20:00,85.66,85.69,85.48,85.68,42642.0,79.5832,79.6111,79.416,79.6018,42642.0
2022-04-06 13:25:00,85.69,85.75,85.65,85.65,13361.0,79.6111,79.6669,79.574,79.574,13361.0
2022-04-06 13:30:00,85.62,85.71,85.59,85.7,16790.0,79.5461,79.6297,79.5182,79.6204,16790.0
2022-04-06 13:35:00,85.72,85.78,85.55,85.56,23295.0,79.639,79.6947,79.481,79.4903,23295.0
2022-04-06 13:40:00,85.58,85.58,85.35,85.35,40004.0,79.5089,79.5089,79.2952,79.2952,40004.0
2022-04-06 13:45:00,85.35,85.38,85.25,85.31,32693.0,79.2952,79.3231,79.2023,79.2581,32693.0
2022-04-06 13:50:00,85.33,85.52,85.33,85.44,23655.0,79.2767,79.4532,79.2767,79.3789,23655.0
2022-04-06 13:55:00,85.44,85.51,85.37,85.51,15608.0,79.3789,79.4439,79.3138,79.4439,15608.0
2022-04-06 14:00:00,85.48,85.84,85.39,85.72,20283.0,79.416,79.7505,79.3324,79.639,20283.0
2022-04-06 14:05:00,85.71,85.75,85.52,85.54,26696.0,79.6297,79.6669,79.4532,79.4718,26696.0
2022-04-06 14:10:00,85.51,85.58,85.35,85.35,34471.0,79.4439,79.5089,79.2952,79.2952,34471.0
2022-04-06 14:15:00,85.34,85.34,85.13,85.24,69362.0,79.2859,79.2859,79.0908,79.193,69362.0
2022-04-06 14:20:00,85.25,85.33,85.21,85.25,24414.0,79.2023,79.2767,79.1652,79.2023,24414.0
2022-04-06 14:25:00,85.26,85.36,85.1,85.19,45589.0,79.2116,79.3045,79.063,79.1466,45589.0
2022-04-06 14:30:00,85.23,85.63,85.19,85.57,36226.0,79.1837,79.5554,79.1466,79.4996,36226.0
2022-04-06 14:35:00,85.56,85.62,85.42,85.44,27923.0,79.4903,79.5461,79.3603,79.3789,27923.0
2022-04-06 14:40:00,85.43,85.56,85.33,85.52,23132.0,79.3696,79.4903,79.2767,79.4532,23132.0
2022-04-06 14:45:00,85.55,85.7,85.54,85.64,18711.0,79.481,79.6204,79.4718,79.5647,18711.0
2022-04-06 14:50:00,85.64,85.78,85.63,85.75,21865.0,79.5647,79.6947,79.5554,79.6669,21865.0
2022-04-06 14:55:00,85.76,85.86,85.75,85.79,15113.0,79.6762,79.7691,79.6669,79.704,15113.0
2022-04-06 15:00:00,85.79,85.92,85.75,85.87,17440.0,79.704,79.8248,79.6669,79.7783,17440.0
2022-04-06 15:05:00,85.87,85.88,85.6,85.65,31819.0,79.7783,79.7876,79.5275,79.574,31819.0
2022-04-06 15:10:00,85.67,85.74,85.64,85.72,15862.0,79.5925,79.6576,79.5647,79.639,15862.0
2022-04-06 15:15:00,85.72,85.78,85.63,85.67,26360.0,79.639,79.6947,79.5554,79.5925,26360.0
2022-04-06 15:20:00,85.68,85.72,85.62,85.66,22890.0,79.6018,79.639,79.5461,79.5832,22890.0
2022-04-06 15:25:00,85.67,85.68,85.44,85.46,28540.0,79.5925,79.6018,79.3789,79.3974,28540.0
2022-04-06 15:30:00,85.43,85.56,85.34,85.39,28707.0,79.3696,79.4903,79.2859,79.3324,28707.0
2022-04-06 15:35:00,85.39,85.49,85.31,85.48,42857.0,79.3324,79.4253,79.2581,79.416,42857.0
2022-04-06 15:40:00,85.49,85.51,85.39,85.4,44949.0,79.4253,79.4439,79.3324,79.3417,44949.0
2022-04-06 15:45:00,85.39,85.62,85.36,85.58,62883.0,79.3324,79.5461,79.3045,79.5089,62883.0
2022-04-06 15:50:00,85.59,85.7,85.42,85.43,94633.0,79.5182,79.6204,79.3603,79.3696,94633.0
2022-04-06 15:55:00,85.43,85.6,85.36,85.58,162410.0,79.3696,79.5275,79.3045,79.5089,162410.0
2022-04-07 09:30:00,85.97,86.37,85.37,85.42,89863.0,79.8713,80.2429,79.3138,79.3603,89863.0
2022-04-07 09:35:00,85.44,85.83,85.43,85.69,35779.0,79.3789,79.7412,79.3696,79.6111,35779.0
2022-04-07 09:40:00,85.75,85.95,85.58,85.91,45037.0,79.6669,79.8527,79.5089,79.8155,45037.0
2022-04-07 09:45:00,85.89,85.91,85.4,85.42,72868.0,79.7969,79.8155,79.3417,79.3603,72868.0
2022-04-07 09:50:00,85.39,85.67,85.3,85.33,54026.0,79.3324,79.5925,79.2488,79.2767,54026.0
2022-04-07 09:55:00,85.36,85.39,85.16,85.23,48445.0,79.3045,79.3324,79.1187,79.1837,48445.0
2022-04-07 10:00:00,85.24,85.27,84.91,85.06,40019.0,79.193,79.2209,78.8865,79.0258,40019.0
2022-04-07 10:05:00,85.09,85.16,84.9,85.08,38183.0,79.0537,79.1187,78.8772,79.0444,38183.0
2022-04-07 10:10:00,85.08,85.25,84.98,84.98,40682.0,79.0444,79.2023,78.9515,78.9515,40682.0
2022-04-07 10:15:00,84.98,85.09,84.8,85.09,58930.0,78.9515,79.0537,78.7843,79.0537,58930.0
2022-04-07 10:20:00,85.06,85.29,84.96,85.27,34058.0,79.0258,79.2395,78.9329,79.2209,34058.0
2022-04-07 10:25:00,85.32,85.41,85.11,85.14,26466.0,79.2674,79.351,79.0723,79.1001,26466.0
2022-04-07 10:30:00,85.19,85.35,85.13,85.29,32602.0,79.1466,79.2952,79.0908,79.2395,32602.0
2022-04-07 10:35:00,85.28,85.36,85.2,85.33,37588.0,79.2302,79.3045,79.1559,79.2767,37588.0
2022-04-07 10:40:00,85.36,85.38,85.0,85.07,46533.0,79.3045,79.3231,78.9701,79.0351,46533.0
2022-04-07 10:45:00,85.1,85.14,84.93,84.95,59002.0,79.063,79.1001,78.905,78.9236,59002.0
2022-04-07 10:50:00,84.96,85.01,84.72,84.81,52962.0,78.9329,78.9794,78.7099,78.7935,52962.0
2022-04-07 10:55:00,84.8,84.91,84.76,84.79,54251.0,78.7843,78.8865,78.7471,78.775,54251.0
2022-04-07 11:00:00,84.8,85.13,84.77,85.06,27501.0,78.7843,79.0908,78.7564,79.0258,27501.0
2022-04-07 11:05:00,85.05,85.05,84.89,84.9,22721.0,79.0165,79.0165,78.8679,78.8772,22721.0
2022-04-07 11:10:00,84.88,84.91,84.67,84.73,24303.0,78.8586,78.8865,78.6635,78.7192,24303.0
2022-04-07 11:15:00,84.74,84.76,84.61,84.69,51437.0,78.7285,78.7471,78.6077,78.6821,51437.0
2022-04-07 11:20:00,84.69,84.79,84.62,84.65,35770.0,78.6821,78.775,78.617,78.6449,35770.0
2022-04-07 11:25:00,84.64,84.64,84.43,84.51,33775.0,78.6356,78.6356,78.4405,78.5148,33775.0
2022-04-07 11:30:00,84.51,84.69,84.46,84.68,17034.0,78.5148,78.6821,78.4684,78.6728,17034.0
2022-04-07 11:35:00,84.69,84.71,84.61,84.64,25068.0,78.6821,78.7006,78.6077,78.6356,25068.0
2022-04-07 11:40:00,84.65,84.66,84.47,84.48,33517.0,78.6449,78.6542,78.4777,78.487,33517.0
2022-04-07 11:45:00,84.47,84.47,84.11,84.11,34320.0,78.4777,78.4777,78.1432,78.1432,34320.0
2022-04-07 11:50:00,84.1,84.25,83.95,84.22,35430.0,78.1339,78.2733,77.9946,78.2454,35430.0
2022-04-07 11:55:00,84.21,84.48,84.21,84.45,25084.0,78.2361,78.487,78.2361,78.4591,25084.0
2022-04-07 12:00:00,84.44,84.44,84.22,84.23,34850.0,78.4498,78.4498,78.2454,78.2547,34850.0
2022-04-07 12:05:00,84.23,84.32,84.19,84.26,31943.0,78.2547,78.3383,78.2175,78.2826,31943.0
2022-04-07 12:10:00,84.24,84.29,84.01,84.08,23533.0,78.264,78.3104,78.0503,78.1153,23533.0
2022-04-07 12:15:00,84.07,84.25,84.03,84.19,27689.0,78.106,78.2733,78.0689,78.2175,27689.0
2022-04-07 12:20:00,84.19,84.19,84.05,84.09,20803.0,78.2175,78.2175,78.0875,78.1246,20803.0
2022-04-07 12:25:00,84.1,84.14,84.01,84.07,22376.0,78.1339,78.1711,78.0503,78.106,22376.0
2022-04-07 12:30:00,84.1,84.23,84.08,84.16,34151.0,78.1339,78.2547,78.1153,78.1897,34151.0
2022-04-07 12:35:00,84.15,84.3,84.15,84.21,29290.0,78.1804,78.3197,78.1804,78.2361,29290.0
2022-04-07 12:40:00,84.2,84.33,84.2,84.3,22001.0,78.2268,78.3476,78.2268,78.3197,22001.0
2022-04-07 12:45:00,84.29,84.4,84.28,84.31,21313.0,78.3104,78.4126,78.3011,78.329,21313.0
2022-04-07 12:50:00,84.32,84.42,84.23,84.24,10550.0,78.3383,78.4312,78.2547,78.264,10550.0
2022-04-07 12:55:00,84.25,84.34,84.25,84.33,24579.0,78.2733,78.3569,78.2733,78.3476,24579.0
2022-04-07 13:00:00,84.32,84.43,84.32,84.41,15506.0,78.3383,78.4405,78.3383,78.4219,15506.0
2022-04-07 13:05:00,84.43,84.44,84.33,84.38,18529.0,78.4405,78.4498,78.3476,78.394,18529.0
2022-04-07 13:10:00,84.38,84.49,84.37,84.42,18830.0,78.394,78.4962,78.3848,78.4312,18830.0
2022-04-07 13:15:00,84.45,84.57,84.42,84.48,13924.0,78.4591,78.5706,78.4312,78.487,13924.0
2022-04-07 13:20:00,84.49,84.74,84.49,84.66,22382.0,78.4962,78.7285,78.4962,78.6542,22382.0
2022-04-07 13:25:00,84.66,84.81,84.66,84.78,21643.0,78.6542,78.7935,78.6542,78.7657,21643.0
2022-04-07 13:30:00,84.78,84.83,84.68,84.7,16419.0,78.7657,78.8121,78.6728,78.6913,16419.0
2022-04-07 13:35:00,84.69,84.78,84.67,84.77,25633.0,78.6821,78.7657,78.6635,78.7564,25633.0
2022-04-07 13:40:00,84.77,84.82,84.68,84.77,17119.0,78.7564,78.8028,78.6728,78.7564,17119.0
2022-04-07 13:45:00,84.78,84.78,84.68,84.76,15904.0,78.7657,78.7657,78.6728,78.7471,15904.0
2022-04-07 13:50:00,84.8,84.84,84.62,84.64,18481.0,78.7843,78.8214,78.617,78.6356,18481.0
2022-04-07 13:55:00,84.62,84.9,84.58,84.89,19276.0,78.617,78.8772,78.5799,78.8679,19276.0
2022-04-07 14:00:00,84.91,85.07,84.91,85.07,18414.0,78.8865,79.0351,78.8865,79.0351,18414.0
2022-04-07 14:05:00,85.07,85.09,84.93,84.97,19056.0,79.0351,79.0537,78.905,78.9422,19056.0
2022-04-07 14:10:00,84.97,85.09,84.93,85.09,22435.0,78.9422,79.0537,78.905,79.0537,22435.0
2022-04-07 14:15:00,85.11,85.11,84.86,84.87,18961.0,79.0723,79.0723,78.84,78.8493,18961.0
2022-04-07 14:20:00,84.87,85.05,84.87,85.02,11994.0,78.8493,79.0165,78.8493,78.9886,11994.0
2022-04-07 14:25:00,85.02,85.27,85.02,85.18,30485.0,78.9886,79.2209,78.9886,79.1373,30485.0
2022-04-07 14:30:00,85.16,85.34,85.1,85.14,29950.0,79.1187,79.2859,79.063,79.1001,29950.0
2022-04-07 14:35:00,85.14,85.27,85.09,85.27,11932.0,79.1001,79.2209,79.0537,79.2209,11932.0
2022-04-07 14:40:00,85.27,85.34,85.24,85.28,13320.0,79.2209,79.2859,79.193,79.2302,13320.0
2022-04-07 14:45:00,85.29,85.46,85.29,85.45,24605.0,79.2395,79.3974,79.2395,79.3881,24605.0
2022-04-07 14:50:00,85.42,85.5,85.36,85.44,19470.0,79.3603,79.4346,79.3045,79.3789,19470.0
2022-04-07 14:55:00,85.44,85.47,85.34,85.37,26542.0,79.3789,79.4067,79.2859,79.3138,26542.0
2022-04-07 15:00:00,85.39,85.57,85.36,85.53,21336.0,79.3324,79.4996,79.3045,79.4625,21336.0
2022-04-07 15:05:00,85.52,85.57,85.47,85.56,23850.0,79.4532,79.4996,79.4067,79.4903,23850.0
2022-04-07 15:10:00,85.56,85.59,85.52,85.54,19864.0,79.4903,79.5182,79.4532,79.4718,19864.0
2022-04-07 15:15:00,85.56,85.61,85.53,85.61,24552.0,79.4903,79.5368,79.4625,79.5368,24552.0
2022-04-07 15:20:00,85.6,85.63,85.5,85.57,36002.0,79.5275,79.5554,79.4346,79.4996,36002.0
2022-04-07 15:25:00,85.58,85.63,85.5,85.61,23756.0,79.5089,79.5554,79.4346,79.5368,23756.0
2022-04-07 15:30:00,85.61,85.74,85.54,85.71,36115.0,79.5368,79.6576,79.4718,79.6297,36115.0
2022-04-07 15:35:00,85.72,85.88,85.7,85.86,51781.0,79.639,79.7876,79.6204,79.7691,51781.0
2022-04-07 15:40:00,85.87,85.96,85.82,85.95,46479.0,79.7783,79.862,79.7319,79.8527,46479.0
2022-04-07 15:45:00,85.95,86.05,85.87,85.91,69447.0,79.8527,79.9456,79.7783,79.8155,69447.0
2022-04-07 15:50:00,85.93,85.93,85.73,85.87,86818.0,79.8341,79.8341,79.6483,79.7783,86818.0
2022-04-07 15:55:00,85.87,85.88,85.76,85.87,152826.0,79.7783,79.7876,79.6762,79.7783,152826.0
2022-04-08 09:30:00,86.52,87.09,85.75,86.92,153999.0,80.3822,80.9118,79.6669,80.7539,153999.0
2022-04-08 09:35:00,86.94,87.1,86.51,86.52,61376.0,80.7724,80.9211,80.3729,80.3822,61376.0
2022-04-08 09:40:00,86.43,86.51,86.14,86.36,56711.0,80.2986,80.3729,80.0292,80.2336,56711.0
2022-04-08 09:45:00,86.37,86.48,86.14,86.42,27424.0,80.2429,80.3451,80.0292,80.2893,27424.0
2022-04-08 09:50:00,86.46,86.54,86.33,86.42,43608.0,80.3265,80.4008,80.2057,80.2893,43608.0
2022-04-08 09:55:00,86.43,86.8,86.41,86.76,55381.0,80.2986,80.6424,80.28,80.6052,55381.0
2022-04-08 10:00:00,86.75,86.85,86.73,86.75,28747.0,80.5959,80.6888,80.5773,80.5959,28747.0
2022-04-08 10:05:00,86.75,86.82,86.64,86.82,20329.0,80.5959,80.661,80.4937,80.661,20329.0
2022-04-08 10:10:00,86.81,86.81,86.7,86.7,13731.0,80.6517,80.6517,80.5495,80.5495,13731.0
2022-04-08 10:15:00,86.71,86.78,86.58,86.7,81331.0,80.5588,80.6238,80.438,80.5495,81331.0
2022-04-08 10:20:00,86.71,86.79,86.59,86.73,15051.0,80.5588,80.6331,80.4473,80.5773,15051.0
2022-04-08 10:25:00,86.75,86.89,86.69,86.84,17003.0,80.5959,80.726,80.5402,80.6795,17003.0
2022-04-08 10:30:00,86.85,86.99,86.81,86.82,23139.0,80.6888,80.8189,80.6517,80.661,23139.0
2022-04-08 10:35:00,86.81,87.11,86.81,87.07,25161.0,80.6517,80.9304,80.6517,80.8932,25161.0
2022-04-08 10:40:00,87.07,87.19,87.04,87.19,24868.0,80.8932,81.0047,80.8653,81.0047,24868.0
2022-04-08 10:45:00,87.21,87.25,87.08,87.13,54983.0,81.0233,81.0604,80.9025,80.949,54983.0
2022-04-08 10:50:00,87.14,87.5,87.14,87.5,56292.0,80.9583,81.2927,80.9583,81.2927,56292.0
2022-04-08 10:55:00,87.5,87.67,87.5,87.67,69184.0,81.2927,81.4507,81.2927,81.4507,69184.0
2022-04-08 11:00:00,87.65,87.67,87.51,87.52,24683.0,81.4321,81.4507,81.302,81.3113,24683.0
2022-04-08 11:05:00,87.53,87.56,87.29,87.4,26218.0,81.3206,81.3485,81.0976,81.1998,26218.0
2022-04-08 11:10:00,87.41,87.45,87.3,87.38,35618.0,81.2091,81.2463,81.1069,81.1812,35618.0
2022-04-08 11:15:00,87.38,87.39,87.23,87.24,26146.0,81.1812,81.1905,81.0419,81.0512,26146.0
2022-04-08 11:20:00,87.23,87.38,87.18,87.36,19955.0,81.0419,81.1812,80.9954,81.1626,19955.0
2022-04-08 11:25:00,87.36,87.43,87.3,87.32,28915.0,81.1626,81.2277,81.1069,81.1255,28915.0
2022-04-08 11:30:00,87.32,87.55,87.32,87.53,16601.0,81.1255,81.3392,81.1255,81.3206,16601.0
2022-04-08 11:35:00,87.54,87.59,87.49,87.53,24305.0,81.3299,81.3763,81.2834,81.3206,24305.0
2022-04-08 11:40:00,87.5,87.6,87.48,87.51,22270.0,81.2927,81.3856,81.2741,81.302,22270.0
2022-04-08 11:45:00,87.51,87.58,87.42,87.44,22685.0,81.302,81.367,81.2184,81.237,22685.0
2022-04-08 11:50:00,87.47,87.59,87.42,87.46,19066.0,81.2648,81.3763,81.2184,81.2556,19066.0
2022-04-08 11:55:00,87.44,87.56,87.42,87.54,15779.0,81.237,81.3485,81.2184,81.3299,15779.0
2022-04-08 12:00:00,87.54,87.63,87.48,87.56,25519.0,81.3299,81.4135,81.2741,81.3485,25519.0
2022-04-08 12:05:00,87.57,87.62,87.39,87.47,71837.0,81.3577,81.4042,81.1905,81.2648,71837.0
2022-04-08 12:10:00,87.47,87.5,87.26,87.33,54503.0,81.2648,81.2927,81.0697,81.1348,54503.0
2022-04-08 12:15:00,87.34,87.39,87.24,87.33,86746.0,81.1441,81.1905,81.0512,81.1348,86746.0
2022-04-08 12:20:00,87.29,87.34,87.25,87.34,26123.0,81.0976,81.1441,81.0604,81.1441,26123.0
2022-04-08 12:25:00,87.35,87.4,87.28,87.34,97296.0,81.1534,81.1998,81.0883,81.1441,97296.0
2022-04-08 12:30:00,87.34,87.39,87.06,87.1,93707.0,81.1441,81.1905,80.8839,80.9211,93707.0
2022-04-08 12:35:00,87.12,87.23,87.1,87.11,49724.0,80.9397,81.0419,80.9211,80.9304,49724.0
2022-04-08 12:40:00,87.11,87.2,87.06,87.16,100427.0,80.9304,81.014,80.8839,80.9768,100427.0
2022-04-08 12:45:00,87.16,87.17,87.03,87.09,52859.0,80.9768,80.9861,80.8561,80.9118,52859.0
2022-04-08 12:50:00,87.08,87.15,87.03,87.12,61201.0,80.9025,80.9675,80.8561,80.9397,61201.0
2022-04-08 12:55:00,87.12,87.21,87.09,87.19,19129.0,80.9397,81.0233,80.9118,81.0047,19129.0
2022-04-08 13:00:00,87.18,87.3,87.17,87.3,23359.0,80.9954,81.1069,80.9861,81.1069,23359.0
2022-04-08 13:05:00,87.31,87.36,87.26,87.34,11631.0,81.1162,81.1626,81.0697,81.1441,11631.0
2022-04-08 13:10:00,87.34,87.43,87.28,87.28,13212.0,81.1441,81.2277,81.0883,81.0883,13212.0
2022-04-08 13:15:00,87.28,87.28,87.14,87.15,25006.0,81.0883,81.0883,80.9583,80.9675,25006.0
2022-04-08 13:20:00,87.16,87.29,87.16,87.25,13987.0,80.9768,81.0976,80.9768,81.0604,13987.0
2022-04-08 13:25:00,87.24,87.26,87.18,87.18,29614.0,81.0512,81.0697,80.9954,80.9954,29614.0
2022-04-08 13:30:00,87.19,87.24,87.11,87.12,17584.0,81.0047,81.0512,80.9304,80.9397,17584.0
2022-04-08 13:35:00,87.11,87.18,87.07,87.16,18908.0,80.9304,80.9954,80.8932,80.9768,18908.0
2022-04-08 13:40:00,87.15,87.16,87.06,87.06,16581.0,80.9675,80.9768,80.8839,80.8839,16581.0
2022-04-08 13:45:00,87.07,87.09,87.04,87.06,13619.0,80.8932,80.9118,80.8653,80.8839,13619.0
2022-04-08 13:50:00,87.06,87.13,87.01,87.11,13619.0,80.8839,80.949,80.8375,80.9304,13619.0
2022-04-08 13:55:00,87.1,87.12,87.04,87.09,15122.0,80.9211,80.9397,80.8653,80.9118,15122.0
2022-04-08 14:00:00,87.09,87.18,87.08,87.15,17081.0,80.9118,80.9954,80.9025,80.9675,17081.0
2022-04-08 14:05:00,87.14,87.24,87.14,87.23,18921.0,80.9583,81.0512,80.9583,81.0419,18921.0
2022-04-08 14:10:00,87.23,87.23,87.08,87.11,20552.0,81.0419,81.0419,80.9025,80.9304,20552.0
2022-04-08 14:15:00,87.1,87.11,86.98,87.03,21488.0,80.9211,80.9304,80.8096,80.8561,21488.0
2022-04-08 14:20:00,87.02,87.22,87.02,87.07,25358.0,80.8468,81.0326,80.8468,80.8932,25358.0
2022-04-08 14:25:00,87.06,87.11,86.99,87.02,24919.0,80.8839,80.9304,80.8189,80.8468,24919.0
2022-04-08 14:30:00,87.01,87.08,86.95,87.04,14385.0,80.8375,80.9025,80.7817,80.8653,14385.0
2022-04-08 14:35:00,87.04,87.04,86.98,87.04,38597.0,80.8653,80.8653,80.8096,80.8653,38597.0
2022-04-08 14:40:00,87.02,87.03,86.94,86.96,15626.0,80.8468,80.8561,80.7724,80.791,15626.0
2022-04-08 14:45:00,86.97,87.05,86.93,86.98,22462.0,80.8003,80.8746,80.7632,80.8096,22462.0
2022-04-08 14:50:00,86.99,87.05,86.96,86.98,45209.0,80.8189,80.8746,80.791,80.8096,45209.0
2022-04-08 14:55:00,86.98,87.05,86.98,87.02,20524.0,80.8096,80.8746,80.8096,80.8468,20524.0
2022-04-08 15:00:00,87.02,87.04,86.98,87.01,26432.0,80.8468,80.8653,80.8096,80.8375,26432.0
2022-04-08 15:05:00,87.01,87.03,86.94,87.02,21542.0,80.8375,80.8561,80.7724,80.8468,21542.0
2022-04-08 15:10:00,87.03,87.16,87.0,87.13,23955.0,80.8561,80.9768,80.8282,80.949,23955.0
2022-04-08 15:15:00,87.13,87.19,87.07,87.12,17956.0,80.949,81.0047,80.8932,80.9397,17956.0
2022-04-08 15:20:00,87.12,87.3,87.11,87.3,22515.0,80.9397,81.1069,80.9304,81.1069,22515.0
2022-04-08 15:25:00,87.32,87.39,87.31,87.39,30334.0,81.1255,81.1905,81.1162,81.1905,30334.0
2022-04-08 15:30:00,87.39,87.39,87.0,87.01,53405.0,81.1905,81.1905,80.8282,80.8375,53405.0
2022-04-08 15:35:00,87.02,87.07,86.97,87.03,64308.0,80.8468,80.8932,80.8003,80.8561,64308.0
2022-04-08 15:40:00,87.01,87.09,86.97,87.04,78637.0,80.8375,80.9118,80.8003,80.8653,78637.0
2022-04-08 15:45:00,87.03,87.12,86.97,86.97,72439.0,80.8561,80.9397,80.8003,80.8003,72439.0
2022-04-08 15:50:00,86.99,87.02,86.87,86.9,95693.0,80.8189,80.8468,80.7074,80.7353,95693.0
2022-04-08 15:55:00,86.9,86.92,86.72,86.91,178309.0,80.7353,80.7539,80.568,80.7446,178309.0
2022-04-11 09:30:00,86.22,86.34,85.44,85.8,109263.0,80.1035,80.215,79.3789,79.7133,109263.0
2022-04-11 09:35:00,85.81,86.1,85.41,85.45,60256.0,79.7226,79.992,79.351,79.3881,60256.0
2022-04-11 09:40:00,85.42,85.57,85.16,85.43,81600.0,79.3603,79.4996,79.1187,79.3696,81600.0
2022-04-11 09:45:00,85.34,85.56,85.27,85.49,50137.0,79.2859,79.4903,79.2209,79.4253,50137.0
2022-04-11 09:50:00,85.52,85.65,85.3,85.37,35069.0,79.4532,79.574,79.2488,79.3138,35069.0
2022-04-11 09:55:00,85.37,85.66,85.3,85.63,35750.0,79.3138,79.5832,79.2488,79.5554,35750.0
2022-04-11 10:00:00,85.62,85.74,85.38,85.47,44408.0,79.5461,79.6576,79.3231,79.4067,44408.0
2022-04-11 10:05:00,85.52,85.97,85.51,85.79,53197.0,79.4532,79.8713,79.4439,79.704,53197.0
2022-04-11 10:10:00,85.78,86.17,85.78,86.12,55161.0,79.6947,80.0571,79.6947,80.0106,55161.0
2022-04-11 10:15:00,86.1,86.13,85.93,86.05,39847.0,79.992,80.0199,79.8341,79.9456,39847.0
2022-04-11 10:20:00,86.04,86.24,85.98,85.98,38629.0,79.9363,80.1221,79.8805,79.8805,38629.0
2022-04-11 10:25:00,85.96,86.02,85.74,85.89,25353.0,79.862,79.9177,79.6576,79.7969,25353.0
2022-04-11 10:30:00,85.87,86.03,85.55,85.6,105672.0,79.7783,79.927,79.481,79.5275,105672.0
2022-04-11 10:35:00,85.59,85.63,85.39,85.43,33713.0,79.5182,79.5554,79.3324,79.3696,33713.0
2022-04-11 10:40:00,85.44,85.67,85.43,85.58,21561.0,79.3789,79.5925,79.3696,79.5089,21561.0
2022-04-11 10:45:00,85.59,85.79,85.52,85.71,55663.0,79.5182,79.704,79.4532,79.6297,55663.0
2022-04-11 10:50:00,85.72,85.83,85.63,85.83,54083.0,79.639,79.7412,79.5554,79.7412,54083.0
2022-04-11 10:55:00,85.81,85.83,85.68,85.74,29271.0,79.7226,79.7412,79.6018,79.6576,29271.0
2022-04-11 11:00:00,85.72,86.13,85.71,86.06,36847.0,79.639,80.0199,79.6297,79.9549,36847.0
2022-04-11 11:05:00,86.04,86.04,85.72,85.75,50025.0,79.9363,79.9363,79.639,79.6669,50025.0
2022-04-11 11:10:00,85.74,85.9,85.65,85.72,64955.0,79.6576,79.8062,79.574,79.639,64955.0
2022-04-11 11:15:00,85.71,85.76,85.54,85.76,20830.0,79.6297,79.6762,79.4718,79.6762,20830.0
2022-04-11 11:20:00,85.72,85.72,85.49,85.54,16007.0,79.639,79.639,79.4253,79.4718,16007.0
2022-04-11 11:25:00,85.53,85.58,85.46,85.52,13385.0,79.4625,79.5089,79.3974,79.4532,13385.0
2022-04-11 11:30:00,85.48,85.57,85.42,85.44,12372.0,79.416,79.4996,79.3603,79.3789,12372.0
2022-04-11 11:35:00,85.48,85.48,85.24,85.24,31900.0,79.416,79.416,79.193,79.193,31900.0
2022-04-11 11:40:00,85.24,85.47,85.22,85.43,17131.0,79.193,79.4067,79.1745,79.3696,17131.0
2022-04-11 11:45:00,85.43,85.55,85.43,85.52,16585.0,79.3696,79.481,79.3696,79.4532,16585.0
2022-04-11 11:50:00,85.52,85.52,85.39,85.43,38551.0,79.4532,79.4532,79.3324,79.3696,38551.0
2022-04-11 11:55:00,85.42,85.47,85.35,85.44,14437.0,79.3603,79.4067,79.2952,79.3789,14437.0
2022-04-11 12:00:00,85.43,85.52,85.37,85.43,12902.0,79.3696,79.4532,79.3138,79.3696,12902.0
2022-04-11 12:05:00,85.44,85.57,85.44,85.53,29530.0,79.3789,79.4996,79.3789,79.4625,29530.0
2022-04-11 12:10:00,85.52,85.63,85.47,85.53,25153.0,79.4532,79.5554,79.4067,79.4625,25153.0
2022-04-11 12:15:00,85.49,85.5,85.4,85.45,12284.0,79.4253,79.4346,79.3417,79.3881,12284.0
2022-04-11 12:20:00,85.46,85.46,85.3,85.34,15164.0,79.3974,79.3974,79.2488,79.2859,15164.0
2022-04-11 12:25:00,85.36,85.42,85.33,85.36,10840.0,79.3045,79.3603,79.2767,79.3045,10840.0
2022-04-11 12:30:00,85.35,85.45,85.35,85.36,19301.0,79.2952,79.3881,79.2952,79.3045,19301.0
2022-04-11 12:35:00,85.38,85.42,85.27,85.27,27507.0,79.3231,79.3603,79.2209,79.2209,27507.0
2022-04-11 12:40:00,85.25,85.25,85.03,85.05,28844.0,79.2023,79.2023,78.9979,79.0165,28844.0
2022-04-11 12:45:00,85.06,85.12,84.97,85.02,19486.0,79.0258,79.0816,78.9422,78.9886,19486.0
2022-04-11 12:50:00,85.02,85.06,84.82,84.84,20368.0,78.9886,79.0258,78.8028,78.8214,20368.0
2022-04-11 12:55:00,84.85,84.85,84.73,84.84,20213.0,78.8307,78.8307,78.7192,78.8214,20213.0
2022-04-11 13:00:00,84.84,85.08,84.84,85.03,11668.0,78.8214,79.0444,78.8214,78.9979,11668.0
2022-04-11 13:05:00,85.02,85.13,85.01,85.02,14596.0,78.9886,79.0908,78.9794,78.9886,14596.0
2022-04-11 13:10:00,85.02,85.09,84.94,85.0,12755.0,78.9886,79.0537,78.9143,78.9701,12755.0
2022-04-11 13:15:00,84.97,85.03,84.9,85.01,12837.0,78.9422,78.9979,78.8772,78.9794,12837.0
2022-04-11 13:20:00,85.02,85.09,85.0,85.02,18085.0,78.9886,79.0537,78.9701,78.9886,18085.0
2022-04-11 13:25:00,85.02,85.14,85.02,85.14,9544.0,78.9886,79.1001,78.9886,79.1001,9544.0
2022-04-11 13:30:00,85.14,85.3,85.12,85.26,21475.0,79.1001,79.2488,79.0816,79.2116,21475.0
2022-04-11 13:35:00,85.27,85.3,85.23,85.26,16918.0,79.2209,79.2488,79.1837,79.2116,16918.0
2022-04-11 13:40:00,85.24,85.29,85.22,85.24,14706.0,79.193,79.2395,79.1745,79.193,14706.0
2022-04-11 13:45:00,85.23,85.3,85.17,85.19,15744.0,79.1837,79.2488,79.128,79.1466,15744.0
2022-04-11 13:50:00,85.19,85.3,85.16,85.28,12033.0,79.1466,79.2488,79.1187,79.2302,12033.0
2022-04-11 13:55:00,85.27,85.36,85.26,85.33,19543.0,79.2209,79.3045,79.2116,79.2767,19543.0
2022-04-11 14:00:00,85.34,85.36,85.23,85.24,29559.0,79.2859,79.3045,79.1837,79.193,29559.0
2022-04-11 14:05:00,85.24,85.33,85.21,85.28,13033.0,79.193,79.2767,79.1652,79.2302,13033.0
2022-04-11 14:10:00,85.25,85.38,85.25,85.33,30063.0,79.2023,79.3231,79.2023,79.2767,30063.0
2022-04-11 14:15:00,85.3,85.3,85.08,85.09,31463.0,79.2488,79.2488,79.0444,79.0537,31463.0
2022-04-11 14:20:00,85.09,85.19,85.08,85.16,26855.0,79.0537,79.1466,79.0444,79.1187,26855.0
2022-04-11 14:25:00,85.17,85.24,85.17,85.23,14485.0,79.128,79.193,79.128,79.1837,14485.0
2022-04-11 14:30:00,85.22,85.41,85.19,85.41,15707.0,79.1745,79.351,79.1466,79.351,15707.0
2022-04-11 14:35:00,85.41,85.47,85.38,85.45,48064.0,79.351,79.4067,79.3231,79.3881,48064.0
2022-04-11 14:40:00,85.46,85.49,85.41,85.45,21189.0,79.3974,79.4253,79.351,79.3881,21189.0
2022-04-11 14:45:00,85.45,85.57,85.44,85.53,36394.0,79.3881,79.4996,79.3789,79.4625,36394.0
2022-04-11 14:50:00,85.52,85.62,85.51,85.54,16361.0,79.4532,79.5461,79.4439,79.4718,16361.0
2022-04-11 14:55:00,85.54,85.7,85.54,85.68,36850.0,79.4718,79.6204,79.4718,79.6018,36850.0
2022-04-11 15:00:00,85.67,85.7,85.54,85.54,36866.0,79.5925,79.6204,79.4718,79.4718,36866.0
2022-04-11 15:05:00,85.53,85.55,85.45,85.55,26986.0,79.4625,79.481,79.3881,79.481,26986.0
2022-04-11 15:10:00,85.55,85.62,85.52,85.53,35718.0,79.481,79.5461,79.4532,79.4625,35718.0
2022-04-11 15:15:00,85.54,85.57,85.44,85.46,20611.0,79.4718,79.4996,79.3789,79.3974,20611.0
2022-04-11 15:20:00,85.46,85.48,85.42,85.46,19720.0,79.3974,79.416,79.3603,79.3974,19720.0
2022-04-11 15:25:00,85.46,85.5,85.37,85.4,35349.0,79.3974,79.4346,79.3138,79.3417,35349.0
2022-04-11 15:30:00,85.4,85.4,85.29,85.32,48818.0,79.3417,79.3417,79.2395,79.2674,48818.0
2022-04-11 15:35:00,85.31,85.31,85.21,85.29,51608.0,79.2581,79.2581,79.1652,79.2395,51608.0
2022-04-11 15:40:00,85.29,85.33,85.21,85.23,56568.0,79.2395,79.2767,79.1652,79.1837,56568.0
2022-04-11 15:45:00,85.23,85.23,84.99,84.99,73220.0,79.1837,79.1837,78.9608,78.9608,73220.0
2022-04-11 15:50:00,84.98,85.03,84.95,84.98,97982.0,78.9515,78.9979,78.9236,78.9515,97982.0
2022-04-11 15:55:00,84.98,84.98,84.78,84.88,237231.0,78.9515,78.9515,78.7657,78.8586,237231.0
2022-04-12 09:30:00,86.41,86.86,86.24,86.82,153326.0,80.28,80.6981,80.1221,80.661,153326.0
2022-04-12 09:35:00,86.83,87.38,86.8,87.33,53136.0,80.6702,81.1812,80.6424,81.1348,53136.0
2022-04-12 09:40:00,87.34,87.52,86.92,87.07,43500.0,81.1441,81.3113,80.7539,80.8932,43500.0
2022-04-12 09:45:00,87.06,87.09,86.8,87.0,29303.0,80.8839,80.9118,80.6424,80.8282,29303.0
2022-04-12 09:50:00,87.0,87.31,86.93,87.14,37261.0,80.8282,81.1162,80.7632,80.9583,37261.0
2022-04-12 09:55:00,87.1,87.15,86.92,87.15,29033.0,80.9211,80.9675,80.7539,80.9675,29033.0
2022-04-12 10:00:00,87.16,87.16,86.88,86.92,21653.0,80.9768,80.9768,80.7167,80.7539,21653.0
2022-04-12 10:05:00,86.88,86.95,86.69,86.7,26090.0,80.7167,80.7817,80.5402,80.5495,26090.0
2022-04-12 10:10:00,86.69,86.85,86.58,86.85,11665.0,80.5402,80.6888,80.438,80.6888,11665.0
2022-04-12 10:15:00,86.87,86.98,86.77,86.87,19351.0,80.7074,80.8096,80.6145,80.7074,19351.0
2022-04-12 10:20:00,86.87,87.0,86.72,86.78,23144.0,80.7074,80.8282,80.568,80.6238,23144.0
2022-04-12 10:25:00,86.81,86.91,86.66,86.79,20485.0,80.6517,80.7446,80.5123,80.6331,20485.0
2022-04-12 10:30:00,86.77,87.07,86.77,87.06,33626.0,80.6145,80.8932,80.6145,80.8839,33626.0
2022-04-12 10:35:00,87.05,87.12,86.84,86.86,18963.0,80.8746,80.9397,80.6795,80.6981,18963.0
2022-04-12 10:40:00,86.83,86.91,86.77,86.84,12656.0,80.6702,80.7446,80.6145,80.6795,12656.0
2022-04-12 10:45:00,86.81,87.11,86.81,87.06,14139.0,80.6517,80.9304,80.6517,80.8839,14139.0
2022-04-12 10:50:00,87.08,87.12,86.85,86.86,16165.0,80.9025,80.9397,80.6888,80.6981,16165.0
2022-04-12 10:55:00,86.86,86.97,86.8,86.88,13164.0,80.6981,80.8003,80.6424,80.7167,13164.0
2022-04-12 11:00:00,86.88,86.99,86.74,86.94,18821.0,80.7167,80.8189,80.5866,80.7724,18821.0
2022-04-12 11:05:00,86.93,86.99,86.85,86.89,12814.0,80.7632,80.8189,80.6888,80.726,12814.0
2022-04-12 11:10:00,86.92,86.95,86.7,86.77,21977.0,80.7539,80.7817,80.5495,80.6145,21977.0
2022-04-12 11:15:00,86.77,86.82,86.64,86.81,12287.0,80.6145,80.661,80.4937,80.6517,12287.0
2022-04-12 11:20:00,86.84,87.08,86.8,87.08,29587.0,80.6795,80.9025,80.6424,80.9025,29587.0
2022-04-12 11:25:00,87.09,87.21,87.06,87.21,16616.0,80.9118,81.0233,80.8839,81.0233,16616.0
2022-04-12 11:30:00,87.21,87.23,87.12,87.13,18733.0,81.0233,81.0419,80.9397,80.949,18733.0
2022-04-12 11:35:00,87.14,87.18,87.03,87.07,19653.0,80.9583,80.9954,80.8561,80.8932,19653.0
2022-04-12 11:40:00,87.05,87.17,87.02,87.13,11798.0,80.8746,80.9861,80.8468,80.949,11798.0
2022-04-12 11:45:00,87.14,87.14,87.02,87.07,14982.0,80.9583,80.9583,80.8468,80.8932,14982.0
2022-04-12 11:50:00,87.07,87.14,87.04,87.13,11181.0,80.8932,80.9583,80.8653,80.949,11181.0
2022-04-12 11:55:00,87.14,87.16,87.01,87.05,10749.0,80.9583,80.9768,80.8375,80.8746,10749.0
2022-04-12 12:00:00,87.06,87.08,86.95,86.95,14662.0,80.8839,80.9025,80.7817,80.7817,14662.0
2022-04-12 12:05:00,86.95,86.99,86.85,86.89,6509.0,80.7817,80.8189,80.6888,80.726,6509.0
2022-04-12 12:10:00,86.9,86.9,86.83,86.87,7530.0,80.7353,80.7353,80.6702,80.7074,7530.0
2022-04-12 12:15:00,86.88,86.97,86.85,86.85,7754.0,80.7167,80.8003,80.6888,80.6888,7754.0
2022-04-12 12:20:00,86.86,86.96,86.82,86.83,8341.0,80.6981,80.791,80.661,80.6702,8341.0
2022-04-12 12:25:00,86.83,86.88,86.75,86.81,16511.0,80.6702,80.7167,80.5959,80.6517,16511.0
2022-04-12 12:30:00,86.82,86.91,86.78,86.86,10933.0,80.661,80.7446,80.6238,80.6981,10933.0
2022-04-12 12:35:00,86.83,86.97,86.83,86.9,25647.0,80.6702,80.8003,80.6702,80.7353,25647.0
2022-04-12 12:40:00,86.87,86.94,86.72,86.74,13528.0,80.7074,80.7724,80.568,80.5866,13528.0
2022-04-12 12:45:00,86.74,86.75,86.66,86.74,7302.0,80.5866,80.5959,80.5123,80.5866,7302.0
2022-04-12 12:50:00,86.74,86.79,86.71,86.75,11553.0,80.5866,80.6331,80.5588,80.5959,11553.0
2022-04-12 12:55:00,86.76,86.8,86.73,86.77,10753.0,80.6052,80.6424,80.5773,80.6145,10753.0
2022-04-12 13:00:00,86.77,86.8,86.67,86.71,14466.0,80.6145,80.6424,80.5216,80.5588,14466.0
2022-04-12 13:05:00,86.72,86.86,86.71,86.71,11751.0,80.568,80.6981,80.5588,80.5588,11751.0
2022-04-12 13:10:00,86.72,86.82,86.7,86.76,20669.0,80.568,80.661,80.5495,80.6052,20669.0
2022-04-12 13:15:00,86.76,86.85,86.75,86.84,10067.0,80.6052,80.6888,80.5959,80.6795,10067.0
2022-04-12 13:20:00,86.86,86.88,86.7,86.73,11302.0,80.6981,80.7167,80.5495,80.5773,11302.0
2022-04-12 13:25:00,86.74,86.75,86.58,86.61,11602.0,80.5866,80.5959,80.438,80.4659,11602.0
2022-04-12 13:30:00,86.58,86.58,86.45,86.51,18505.0,80.438,80.438,80.3172,80.3729,18505.0
2022-04-12 13:35:00,86.51,86.56,86.48,86.5,17598.0,80.3729,80.4194,80.3451,80.3637,17598.0
2022-04-12 13:40:00,86.5,86.55,86.44,86.48,31043.0,80.3637,80.4101,80.3079,80.3451,31043.0
2022-04-12 13:45:00,86.48,86.48,86.31,86.37,14627.0,80.3451,80.3451,80.1871,80.2429,14627.0
2022-04-12 13:50:00,86.37,86.38,86.2,86.25,30523.0,80.2429,80.2522,80.0849,80.1314,30523.0
2022-04-12 13:55:00,86.24,86.24,86.09,86.11,17943.0,80.1221,80.1221,79.9827,80.0013,17943.0
2022-04-12 14:00:00,86.12,86.19,86.04,86.13,28368.0,80.0106,80.0756,79.9363,80.0199,28368.0
2022-04-12 14:05:00,86.14,86.23,86.09,86.15,17614.0,80.0292,80.1128,79.9827,80.0385,17614.0
2022-04-12 14:10:00,86.17,86.19,86.11,86.14,32303.0,80.0571,80.0756,80.0013,80.0292,32303.0
2022-04-12 14:15:00,86.14,86.22,86.11,86.21,23236.0,80.0292,80.1035,80.0013,80.0942,23236.0
2022-04-12 14:20:00,86.22,86.35,86.17,86.17,29064.0,80.1035,80.2243,80.0571,80.0571,29064.0
2022-04-12 14:25:00,86.14,86.22,86.08,86.12,33221.0,80.0292,80.1035,79.9735,80.0106,33221.0
2022-04-12 14:30:00,86.11,86.19,86.05,86.19,32601.0,80.0013,80.0756,79.9456,80.0756,32601.0
2022-04-12 14:35:00,86.2,86.31,86.14,86.19,23578.0,80.0849,80.1871,80.0292,80.0756,23578.0
2022-04-12 14:40:00,86.16,86.18,85.75,85.8,53236.0,80.0478,80.0664,79.6669,79.7133,53236.0
2022-04-12 14:45:00,85.81,85.97,85.76,85.96,52432.0,79.7226,79.8713,79.6762,79.862,52432.0
2022-04-12 14:50:00,85.96,86.0,85.85,85.95,62450.0,79.862,79.8991,79.7598,79.8527,62450.0
2022-04-12 14:55:00,85.94,85.99,85.88,85.93,38702.0,79.8434,79.8898,79.7876,79.8341,38702.0
2022-04-12 15:00:00,85.92,85.98,85.75,85.78,42103.0,79.8248,79.8805,79.6669,79.6947,42103.0
2022-04-12 15:05:00,85.79,85.82,85.65,85.65,25579.0,79.704,79.7319,79.574,79.574,25579.0
2022-04-12 15:10:00,85.64,85.74,85.63,85.67,21329.0,79.5647,79.6576,79.5554,79.5925,21329.0
2022-04-12 15:15:00,85.71,85.81,85.66,85.8,32943.0,79.6297,79.7226,79.5832,79.7133,32943.0
2022-04-12 15:20:00,85.79,85.85,85.72,85.8,46007.0,79.704,79.7598,79.639,79.7133,46007.0
2022-04-12 15:25:00,85.79,85.8,85.56,85.58,46503.0,79.704,79.7133,79.4903,79.5089,46503.0
2022-04-12 15:30:00,85.56,85.7,85.55,85.68,32364.0,79.4903,79.6204,79.481,79.6018,32364.0
2022-04-12 15:35:00,85.69,85.77,85.67,85.73,59936.0,79.6111,79.6854,79.5925,79.6483,59936.0
2022-04-12 15:40:00,85.72,85.82,85.62,85.73,80116.0,79.639,79.7319,79.5461,79.6483,80116.0
2022-04-12 15:45:00,85.72,85.87,85.69,85.78,67977.0,79.639,79.7783,79.6111,79.6947,67977.0
2022-04-12 15:50:00,85.76,85.93,85.69,85.76,64031.0,79.6762,79.8341,79.6111,79.6762,64031.0
2022-04-12 15:55:00,85.76,85.88,85.69,85.8,176055.0,79.6762,79.7876,79.6111,79.7133,176055.0
2022-04-13 09:30:00,86.67,87.22,86.67,87.12,117254.0,80.5216,81.0326,80.5216,80.9397,117254.0
2022-04-13 09:35:00,87.11,87.13,86.72,86.91,37871.0,80.9304,80.949,80.568,80.7446,37871.0
2022-04-13 09:40:00,86.95,87.26,86.67,86.71,54004.0,80.7817,81.0697,80.5216,80.5588,54004.0
2022-04-13 09:45:00,86.69,86.69,86.24,86.59,39632.0,80.5402,80.5402,80.1221,80.4473,39632.0
2022-04-13 09:50:00,86.54,86.89,86.47,86.87,31027.0,80.4008,80.726,80.3358,80.7074,31027.0
2022-04-13 09:55:00,86.86,86.88,86.6,86.66,31479.0,80.6981,80.7167,80.4566,80.5123,31479.0
2022-04-13 10:00:00,86.7,86.73,86.36,86.41,38454.0,80.5495,80.5773,80.2336,80.28,38454.0
2022-04-13 10:05:00,86.4,86.45,86.14,86.28,28318.0,80.2707,80.3172,80.0292,80.1593,28318.0
2022-04-13 10:10:00,86.31,86.36,86.21,86.24,23903.0,80.1871,80.2336,80.0942,80.1221,23903.0
2022-04-13 10:15:00,86.24,86.35,86.17,86.17,13726.0,80.1221,80.2243,80.0571,80.0571,13726.0
2022-04-13 10:20:00,86.17,86.37,86.14,86.31,13564.0,80.0571,80.2429,80.0292,80.1871,13564.0
2022-04-13 10:25:00,86.35,86.35,86.04,86.06,12145.0,80.2243,80.2243,79.9363,79.9549,12145.0
2022-04-13 10:30:00,86.03,86.19,85.76,86.17,52332.0,79.927,80.0756,79.6762,80.0571,52332.0
2022-04-13 10:35:00,86.18,86.48,86.18,86.45,21609.0,80.0664,80.3451,80.0664,80.3172,21609.0
2022-04-13 10:40:00,86.41,86.42,86.15,86.3,29969.0,80.28,80.2893,80.0385,80.1778,29969.0
2022-04-13 10:45:00,86.36,86.47,86.29,86.42,30506.0,80.2336,80.3358,80.1686,80.2893,30506.0
2022-04-13 10:50:00,86.45,86.61,86.43,86.61,42268.0,80.3172,80.4659,80.2986,80.4659,42268.0
2022-04-13 10:55:00,86.6,86.71,86.59,86.61,27696.0,80.4566,80.5588,80.4473,80.4659,27696.0
2022-04-13 11:00:00,86.58,86.65,86.28,86.28,28334.0,80.438,80.503,80.1593,80.1593,28334.0
2022-04-13 11:05:00,86.3,86.5,86.3,86.39,30032.0,80.1778,80.3637,80.1778,80.2615,30032.0
2022-04-13 11:10:00,86.41,86.6,86.41,86.49,13470.0,80.28,80.4566,80.28,80.3544,13470.0
2022-04-13 11:15:00,86.5,86.62,86.46,86.57,19149.0,80.3637,80.4751,80.3265,80.4287,19149.0
2022-04-13 11:20:00,86.58,86.64,86.37,86.48,29013.0,80.438,80.4937,80.2429,80.3451,29013.0
2022-04-13 11:25:00,86.46,86.6,86.41,86.6,13661.0,80.3265,80.4566,80.28,80.4566,13661.0
2022-04-13 11:30:00,86.56,86.7,86.55,86.64,15791.0,80.4194,80.5495,80.4101,80.4937,15791.0
2022-04-13 11:35:00,86.66,86.67,86.56,86.59,12731.0,80.5123,80.5216,80.4194,80.4473,12731.0
2022-04-13 11:40:00,86.59,86.67,86.57,86.67,11927.0,80.4473,80.5216,80.4287,80.5216,11927.0
2022-04-13 11:45:00,86.67,86.78,86.65,86.77,15627.0,80.5216,80.6238,80.503,80.6145,15627.0
2022-04-13 11:50:00,86.76,86.84,86.6,86.63,13284.0,80.6052,80.6795,80.4566,80.4844,13284.0
2022-04-13 11:55:00,86.62,86.7,86.57,86.64,21931.0,80.4751,80.5495,80.4287,80.4937,21931.0
2022-04-13 12:00:00,86.63,86.72,86.62,86.7,9091.0,80.4844,80.568,80.4751,80.5495,9091.0
2022-04-13 12:05:00,86.71,86.73,86.65,86.73,7763.0,80.5588,80.5773,80.503,80.5773,7763.0
2022-04-13 12:10:00,86.7,86.7,86.56,86.62,8471.0,80.5495,80.5495,80.4194,80.4751,8471.0
2022-04-13 12:15:00,86.63,86.7,86.62,86.68,10342.0,80.4844,80.5495,80.4751,80.5309,10342.0
2022-04-13 12:20:00,86.66,86.8,86.65,86.8,29527.0,80.5123,80.6424,80.503,80.6424,29527.0
2022-04-13 12:25:00,86.82,86.88,86.79,86.81,20314.0,80.661,80.7167,80.6331,80.6517,20314.0
2022-04-13 12:30:00,86.82,87.04,86.81,86.97,27419.0,80.661,80.8653,80.6517,80.8003,27419.0
2022-04-13 12:35:00,87.01,87.02,86.94,86.95,11464.0,80.8375,80.8468,80.7724,80.7817,11464.0
2022-04-13 12:40:00,86.95,87.06,86.92,87.03,27721.0,80.7817,80.8839,80.7539,80.8561,27721.0
2022-04-13 12:45:00,87.03,87.05,86.95,86.97,28284.0,80.8561,80.8746,80.7817,80.8003,28284.0
2022-04-13 12:50:00,86.96,86.96,86.73,86.83,15085.0,80.791,80.791,80.5773,80.6702,15085.0
2022-04-13 12:55:00,86.84,86.9,86.83,86.85,11917.0,80.6795,80.7353,80.6702,80.6888,11917.0
2022-04-13 13:00:00,86.85,86.92,86.83,86.9,6072.0,80.6888,80.7539,80.6702,80.7353,6072.0
2022-04-13 13:05:00,86.9,87.0,86.89,87.0,15571.0,80.7353,80.8282,80.726,80.8282,15571.0
2022-04-13 13:10:00,87.0,87.03,86.96,87.01,32994.0,80.8282,80.8561,80.791,80.8375,32994.0
2022-04-13 13:15:00,87.02,87.13,87.0,87.1,13546.0,80.8468,80.949,80.8282,80.9211,13546.0
2022-04-13 13:20:00,87.11,87.17,87.09,87.15,8449.0,80.9304,80.9861,80.9118,80.9675,8449.0
2022-04-13 13:25:00,87.16,87.19,87.07,87.1,10225.0,80.9768,81.0047,80.8932,80.9211,10225.0
2022-04-13 13:30:00,87.11,87.16,87.02,87.03,8016.0,80.9304,80.9768,80.8468,80.8561,8016.0
2022-04-13 13:35:00,87.04,87.04,86.94,86.96,23796.0,80.8653,80.8653,80.7724,80.791,23796.0
2022-04-13 13:40:00,86.95,87.08,86.91,87.07,15586.0,80.7817,80.9025,80.7446,80.8932,15586.0
2022-04-13 13:45:00,87.08,87.18,87.07,87.18,13618.0,80.9025,80.9954,80.8932,80.9954,13618.0
2022-04-13 13:50:00,87.18,87.2,87.13,87.13,10018.0,80.9954,81.014,80.949,80.949,10018.0
2022-04-13 13:55:00,87.14,87.16,87.06,87.11,12326.0,80.9583,80.9768,80.8839,80.9304,12326.0
2022-04-13 14:00:00,87.12,87.17,87.09,87.17,12022.0,80.9397,80.9861,80.9118,80.9861,12022.0
2022-04-13 14:05:00,87.18,87.24,87.17,87.21,19958.0,80.9954,81.0512,80.9861,81.0233,19958.0
2022-04-13 14:10:00,87.21,87.21,87.11,87.19,24742.0,81.0233,81.0233,80.9304,81.0047,24742.0
2022-04-13 14:15:00,87.19,87.19,87.1,87.15,12057.0,81.0047,81.0047,80.9211,80.9675,12057.0
2022-04-13 14:20:00,87.16,87.2,87.1,87.19,14561.0,80.9768,81.014,80.9211,81.0047,14561.0
2022-04-13 14:25:00,87.18,87.19,87.1,87.14,23842.0,80.9954,81.0047,80.9211,80.9583,23842.0
2022-04-13 14:30:00,87.13,87.15,87.1,87.13,17692.0,80.949,80.9675,80.9211,80.949,17692.0
2022-04-13 14:35:00,87.13,87.17,87.11,87.15,13341.0,80.949,80.9861,80.9304,80.9675,13341.0
2022-04-13 14:40:00,87.14,87.38,87.13,87.36,34308.0,80.9583,81.1812,80.949,81.1626,34308.0
2022-04-13 14:45:00,87.35,87.35,87.22,87.24,25827.0,81.1534,81.1534,81.0326,81.0512,25827.0
2022-04-13 14:50:00,87.25,87.3,87.18,87.26,19509.0,81.0604,81.1069,80.9954,81.0697,19509.0
2022-04-13 14:55:00,87.28,87.31,87.24,87.25,16323.0,81.0883,81.1162,81.0512,81.0604,16323.0
2022-04-13 15:00:00,87.25,87.3,87.22,87.3,15748.0,81.0604,81.1069,81.0326,81.1069,15748.0
2022-04-13 15:05:00,87.3,87.4,87.3,87.36,22254.0,81.1069,81.1998,81.1069,81.1626,22254.0
2022-04-13 15:10:00,87.36,87.39,87.3,87.36,26472.0,81.1626,81.1905,81.1069,81.1626,26472.0
2022-04-13 15:15:00,87.36,87.36,87.32,87.33,13231.0,81.1626,81.1626,81.1255,81.1348,13231.0
2022-04-13 15:20:00,87.32,87.41,87.32,87.37,15340.0,81.1255,81.2091,81.1255,81.1719,15340.0
2022-04-13 15:25:00,87.37,87.42,87.35,87.4,23793.0,81.1719,81.2184,81.1534,81.1998,23793.0
2022-04-13 15:30:00,87.42,87.44,87.34,87.41,36357.0,81.2184,81.237,81.1441,81.2091,36357.0
2022-04-13 15:35:00,87.41,87.57,87.41,87.57,42999.0,81.2091,81.3577,81.2091,81.3577,42999.0
2022-04-13 15:40:00,87.55,87.56,87.48,87.54,41622.0,81.3392,81.3485,81.2741,81.3299,41622.0
2022-04-13 15:45:00,87.54,87.64,87.51,87.62,69411.0,81.3299,81.4228,81.302,81.4042,69411.0
2022-04-13 15:50:00,87.63,87.64,87.48,87.51,85005.0,81.4135,81.4228,81.2741,81.302,85005.0
2022-04-13 15:55:00,87.52,87.64,87.48,87.59,163940.0,81.3113,81.4228,81.2741,81.3763,163940.0
2022-04-14 09:30:00,87.44,87.87,87.0,87.84,133523.0,81.237,81.6365,80.8282,81.6086,133523.0
2022-04-14 09:35:00,87.82,88.21,87.75,87.94,56390.0,81.59,81.9523,81.525,81.7015,56390.0
2022-04-14 09:40:00,87.9,88.09,87.79,87.88,33207.0,81.6643,81.8409,81.5621,81.6458,33207.0
2022-04-14 09:45:00,87.89,87.96,87.7,87.88,43553.0,81.655,81.7201,81.4785,81.6458,43553.0
2022-04-14 09:50:00,87.87,88.02,87.8,88.0,39042.0,81.6365,81.7758,81.5714,81.7572,39042.0
2022-04-14 09:55:00,87.98,88.24,87.98,88.09,61862.0,81.7387,81.9802,81.7387,81.8409,61862.0
2022-04-14 10:00:00,88.11,88.32,88.07,88.32,76573.0,81.8594,82.0545,81.8223,82.0545,76573.0
2022-04-14 10:05:00,88.29,88.31,87.83,87.89,29834.0,82.0267,82.0453,81.5993,81.655,29834.0
2022-04-14 10:10:00,87.9,87.9,87.48,87.54,18427.0,81.6643,81.6643,81.2741,81.3299,18427.0
2022-04-14 10:15:00,87.56,87.81,87.54,87.73,18091.0,81.3485,81.5807,81.3299,81.5064,18091.0
2022-04-14 10:20:00,87.78,87.85,87.69,87.79,16635.0,81.5529,81.6179,81.4692,81.5621,16635.0
2022-04-14 10:25:00,87.8,87.81,87.61,87.64,17199.0,81.5714,81.5807,81.3949,81.4228,17199.0
2022-04-14 10:30:00,87.64,87.92,87.64,87.85,41563.0,81.4228,81.6829,81.4228,81.6179,41563.0
2022-04-14 10:35:00,87.85,87.91,87.76,87.84,22225.0,81.6179,81.6736,81.5343,81.6086,22225.0
2022-04-14 10:40:00,87.84,87.86,87.71,87.78,14619.0,81.6086,81.6272,81.4878,81.5529,14619.0
2022-04-14 10:45:00,87.78,87.88,87.75,87.81,14461.0,81.5529,81.6458,81.525,81.5807,14461.0
2022-04-14 10:50:00,87.8,87.8,87.55,87.57,18247.0,81.5714,81.5714,81.3392,81.3577,18247.0
2022-04-14 10:55:00,87.59,87.71,87.59,87.62,13573.0,81.3763,81.4878,81.3763,81.4042,13573.0
2022-04-14 11:00:00,87.6,87.82,87.6,87.74,18056.0,81.3856,81.59,81.3856,81.5157,18056.0
2022-04-14 11:05:00,87.74,87.88,87.73,87.86,21659.0,81.5157,81.6458,81.5064,81.6272,21659.0
2022-04-14 11:10:00,87.87,87.89,87.7,87.73,27886.0,81.6365,81.655,81.4785,81.5064,27886.0
2022-04-14 11:15:00,87.72,87.72,87.59,87.63,14000.0,81.4971,81.4971,81.3763,81.4135,14000.0
2022-04-14 11:20:00,87.63,87.73,87.46,87.73,23089.0,81.4135,81.5064,81.2556,81.5064,23089.0
2022-04-14 11:25:00,87.72,87.82,87.69,87.71,20454.0,81.4971,81.59,81.4692,81.4878,20454.0
2022-04-14 11:30:00,87.7,87.73,87.58,87.66,11410.0,81.4785,81.5064,81.367,81.4414,11410.0
2022-04-14 11:35:00,87.63,87.72,87.57,87.59,13929.0,81.4135,81.4971,81.3577,81.3763,13929.0
2022-04-14 11:40:00,87.59,87.59,87.38,87.38,18735.0,81.3763,81.3763,81.1812,81.1812,18735.0
2022-04-14 11:45:00,87.36,87.56,87.35,87.52,13897.0,81.1626,81.3485,81.1534,81.3113,13897.0
2022-04-14 11:50:00,87.5,87.51,87.39,87.42,10429.0,81.2927,81.302,81.1905,81.2184,10429.0
2022-04-14 11:55:00,87.41,87.64,87.41,87.63,13603.0,81.2091,81.4228,81.2091,81.4135,13603.0
2022-04-14 12:00:00,87.59,87.69,87.57,87.58,16683.0,81.3763,81.4692,81.3577,81.367,16683.0
2022-04-14 12:05:00,87.58,87.72,87.58,87.67,11468.0,81.367,81.4971,81.367,81.4507,11468.0
2022-04-14 12:10:00,87.67,87.68,87.57,87.63,12482.0,81.4507,81.4599,81.3577,81.4135,12482.0
2022-04-14 12:15:00,87.62,87.63,87.5,87.53,13902.0,81.4042,81.4135,81.2927,81.3206,13902.0
2022-04-14 12:20:00,87.52,87.54,87.4,87.54,10855.0,81.3113,81.3299,81.1998,81.3299,10855.0
2022-04-14 12:25:00,87.52,87.62,87.51,87.62,15666.0,81.3113,81.4042,81.302,81.4042,15666.0
2022-04-14 12:30:00,87.6,87.61,87.52,87.52,10937.0,81.3856,81.3949,81.3113,81.3113,10937.0
2022-04-14 12:35:00,87.54,87.61,87.46,87.47,12526.0,81.3299,81.3949,81.2556,81.2648,12526.0
2022-04-14 12:40:00,87.45,87.47,87.38,87.44,15980.0,81.2463,81.2648,81.1812,81.237,15980.0
2022-04-14 12:45:00,87.42,87.6,87.38,87.57,25725.0,81.2184,81.3856,81.1812,81.3577,25725.0
2022-04-14 12:50:00,87.58,87.61,87.5,87.55,11711.0,81.367,81.3949,81.2927,81.3392,11711.0
2022-04-14 12:55:00,87.54,87.58,87.46,87.58,11255.0,81.3299,81.367,81.2556,81.367,11255.0
2022-04-14 13:00:00,87.58,87.63,87.51,87.55,19188.0,81.367,81.4135,81.302,81.3392,19188.0
2022-04-14 13:05:00,87.54,87.54,87.45,87.47,8758.0,81.3299,81.3299,81.2463,81.2648,8758.0
2022-04-14 13:10:00,87.48,87.61,87.46,87.5,9845.0,81.2741,81.3949,81.2556,81.2927,9845.0
2022-04-14 13:15:00,87.53,87.53,87.42,87.46,8567.0,81.3206,81.3206,81.2184,81.2556,8567.0
2022-04-14 13:20:00,87.48,87.57,87.47,87.57,8659.0,81.2741,81.3577,81.2648,81.3577,8659.0
2022-04-14 13:25:00,87.57,87.59,87.45,87.45,9466.0,81.3577,81.3763,81.2463,81.2463,9466.0
2022-04-14 13:30:00,87.46,87.49,87.4,87.44,6977.0,81.2556,81.2834,81.1998,81.237,6977.0
2022-04-14 13:35:00,87.45,87.52,87.41,87.46,10739.0,81.2463,81.3113,81.2091,81.2556,10739.0
2022-04-14 13:40:00,87.45,87.53,87.42,87.52,9276.0,81.2463,81.3206,81.2184,81.3113,9276.0
2022-04-14 13:45:00,87.54,87.62,87.53,87.59,13991.0,81.3299,81.4042,81.3206,81.3763,13991.0
2022-04-14 13:50:00,87.58,87.64,87.53,87.55,11688.0,81.367,81.4228,81.3206,81.3392,11688.0
2022-04-14 13:55:00,87.55,87.67,87.55,87.66,27542.0,81.3392,81.4507,81.3392,81.4414,27542.0
2022-04-14 14:00:00,87.66,87.9,87.65,87.8,93563.0,81.4414,81.6643,81.4321,81.5714,93563.0
2022-04-14 14:05:00,87.81,87.97,87.81,87.95,20321.0,81.5807,81.7294,81.5807,81.7108,20321.0
2022-04-14 14:10:00,87.94,88.02,87.9,87.95,15197.0,81.7015,81.7758,81.6643,81.7108,15197.0
2022-04-14 14:15:00,87.96,88.04,87.86,87.87,11920.0,81.7201,81.7944,81.6272,81.6365,11920.0
2022-04-14 14:20:00,87.89,87.93,87.81,87.83,15927.0,81.655,81.6922,81.5807,81.5993,15927.0
2022-04-14 14:25:00,87.85,87.94,87.82,87.87,10675.0,81.6179,81.7015,81.59,81.6365,10675.0
2022-04-14 14:30:00,87.88,88.0,87.79,87.86,17037.0,81.6458,81.7572,81.5621,81.6272,17037.0
2022-04-14 14:35:00,87.85,87.9,87.82,87.84,10705.0,81.6179,81.6643,81.59,81.6086,10705.0
2022-04-14 14:40:00,87.85,87.94,87.83,87.92,8618.0,81.6179,81.7015,81.5993,81.6829,8618.0
2022-04-14 14:45:00,87.93,87.97,87.87,87.96,13431.0,81.6922,81.7294,81.6365,81.7201,13431.0
2022-04-14 14:50:00,87.97,88.03,87.88,87.94,17307.0,81.7294,81.7851,81.6458,81.7015,17307.0
2022-04-14 14:55:00,87.92,87.92,87.77,87.8,12428.0,81.6829,81.6829,81.5436,81.5714,12428.0
2022-04-14 15:00:00,87.8,87.85,87.76,87.8,9395.0,81.5714,81.6179,81.5343,81.5714,9395.0
2022-04-14 15:05:00,87.79,87.84,87.57,87.57,15451.0,81.5621,81.6086,81.3577,81.3577,15451.0
2022-04-14 15:10:00,87.58,87.74,87.55,87.74,17769.0,81.367,81.5157,81.3392,81.5157,17769.0
2022-04-14 15:15:00,87.73,87.82,87.72,87.79,26165.0,81.5064,81.59,81.4971,81.5621,26165.0
2022-04-14 15:20:00,87.79,87.84,87.74,87.77,18920.0,81.5621,81.6086,81.5157,81.5436,18920.0
2022-04-14 15:25:00,87.76,87.8,87.7,87.75,30865.0,81.5343,81.5714,81.4785,81.525,30865.0
2022-04-14 15:30:00,87.73,87.75,87.63,87.64,31224.0,81.5064,81.525,81.4135,81.4228,31224.0
2022-04-14 15:35:00,87.64,87.72,87.63,87.7,36278.0,81.4228,81.4971,81.4135,81.4785,36278.0
2022-04-14 15:40:00,87.7,87.8,87.69,87.78,33396.0,81.4785,81.5714,81.4692,81.5529,33396.0
2022-04-14 15:45:00,87.78,87.79,87.54,87.55,62998.0,81.5529,81.5621,81.3299,81.3392,62998.0
2022-04-14 15:50:00,87.55,87.55,87.32,87.36,98077.0,81.3392,81.3392,81.1255,81.1626,98077.0
2022-04-14 15:55:00,87.36,87.4,87.09,87.2,215971.0,81.1626,81.1998,80.9118,81.014,215971.0
2022-04-18 09:30:00,88.44,88.9,88.03,88.03,123218.0,82.166,82.5934,81.7851,81.7851,123218.0
2022-04-18 09:35:00,88.07,88.74,88.05,88.67,38610.0,81.8223,82.4447,81.8037,82.3797,38610.0
2022-04-18 09:40:00,88.71,89.19,88.71,89.03,78813.0,82.4169,82.8628,82.4169,82.7142,78813.0
2022-04-18 09:45:00,89.08,89.4,89.04,89.37,35694.0,82.7606,83.0579,82.7235,83.0301,35694.0
2022-04-18 09:50:00,89.25,89.32,89.07,89.2,27003.0,82.9186,82.9836,82.7513,82.8721,27003.0
2022-04-18 09:55:00,89.18,89.24,88.86,88.98,31968.0,82.8535,82.9093,82.5562,82.6677,31968.0
2022-04-18 10:00:00,89.0,89.26,88.95,89.22,45770.0,82.6863,82.9279,82.6399,82.8907,45770.0
2022-04-18 10:05:00,89.21,89.21,88.87,88.94,19249.0,82.8814,82.8814,82.5655,82.6306,19249.0
2022-04-18 10:10:00,88.95,89.0,88.79,88.92,21065.0,82.6399,82.6863,82.4912,82.612,21065.0
2022-04-18 10:15:00,88.9,89.01,88.87,88.94,20916.0,82.5934,82.6956,82.5655,82.6306,20916.0
2022-04-18 10:20:00,88.94,89.05,88.67,88.83,28954.0,82.6306,82.7328,82.3797,82.5284,28954.0
2022-04-18 10:25:00,88.86,88.99,88.79,88.96,17574.0,82.5562,82.677,82.4912,82.6491,17574.0
2022-04-18 10:30:00,88.98,89.16,88.95,89.12,42026.0,82.6677,82.835,82.6399,82.7978,42026.0
2022-04-18 10:35:00,89.14,89.27,89.02,89.27,37847.0,82.8164,82.9372,82.7049,82.9372,37847.0
2022-04-18 10:40:00,89.27,89.32,89.16,89.27,29393.0,82.9372,82.9836,82.835,82.9372,29393.0
2022-04-18 10:45:00,89.32,89.5,89.28,89.49,47281.0,82.9836,83.1508,82.9464,83.1415,47281.0
2022-04-18 10:50:00,89.5,89.5,89.37,89.43,34017.0,83.1508,83.1508,83.0301,83.0858,34017.0
2022-04-18 10:55:00,89.45,89.58,89.4,89.52,48941.0,83.1044,83.2252,83.0579,83.1694,48941.0
2022-04-18 11:00:00,89.5,89.73,89.5,89.73,27752.0,83.1508,83.3645,83.1508,83.3645,27752.0
2022-04-18 11:05:00,89.73,89.76,89.56,89.74,27263.0,83.3645,83.3924,83.2066,83.3738,27263.0
2022-04-18 11:10:00,89.74,89.87,89.71,89.79,83924.0,83.3738,83.4946,83.3459,83.4203,83924.0
2022-04-18 11:15:00,89.77,90.04,89.77,90.0,125756.0,83.4017,83.6525,83.4017,83.6154,125756.0
2022-04-18 11:20:00,89.98,90.13,89.93,90.01,53870.0,83.5968,83.7361,83.5503,83.6247,53870.0
2022-04-18 11:25:00,89.99,90.12,89.97,89.97,46016.0,83.6061,83.7269,83.5875,83.5875,46016.0
2022-04-18 11:30:00,89.97,89.98,89.61,89.61,33221.0,83.5875,83.5968,83.253,83.253,33221.0
2022-04-18 11:35:00,89.64,89.74,89.61,89.61,44680.0,83.2809,83.3738,83.253,83.253,44680.0
2022-04-18 11:40:00,89.61,89.73,89.53,89.7,14953.0,83.253,83.3645,83.1787,83.3366,14953.0
2022-04-18 11:45:00,89.69,89.84,89.67,89.7,17023.0,83.3274,83.4667,83.3088,83.3366,17023.0
2022-04-18 11:50:00,89.67,89.72,89.61,89.69,12950.0,83.3088,83.3552,83.253,83.3274,12950.0
2022-04-18 11:55:00,89.68,89.89,89.67,89.85,25303.0,83.3181,83.5132,83.3088,83.476,25303.0
2022-04-18 12:00:00,89.85,89.91,89.78,89.8,18842.0,83.476,83.5317,83.411,83.4296,18842.0
2022-04-18 12:05:00,89.8,89.95,89.79,89.85,25262.0,83.4296,83.5689,83.4203,83.476,25262.0
2022-04-18 12:10:00,89.8,90.0,89.79,89.95,23978.0,83.4296,83.6154,83.4203,83.5689,23978.0
2022-04-18 12:15:00,89.95,90.02,89.91,90.02,14852.0,83.5689,83.6339,83.5317,83.6339,14852.0
2022-04-18 12:20:00,90.03,90.29,90.0,90.27,55231.0,83.6432,83.8848,83.6154,83.8662,55231.0
2022-04-18 12:25:00,90.27,90.32,90.17,90.3,33812.0,83.8662,83.9127,83.7733,83.8941,33812.0
2022-04-18 12:30:00,90.29,90.37,90.07,90.13,22474.0,83.8848,83.9591,83.6804,83.7361,22474.0
2022-04-18 12:35:00,90.13,90.23,90.13,90.23,19000.0,83.7361,83.829,83.7361,83.829,19000.0
2022-04-18 12:40:00,90.24,90.3,90.12,90.3,31528.0,83.8383,83.8941,83.7269,83.8941,31528.0
2022-04-18 12:45:00,90.3,90.33,90.13,90.23,34958.0,83.8941,83.922,83.7361,83.829,34958.0
2022-04-18 12:50:00,90.25,90.34,90.25,90.33,27281.0,83.8476,83.9312,83.8476,83.922,27281.0
2022-04-18 12:55:00,90.34,90.49,90.3,90.35,29035.0,83.9312,84.0706,83.8941,83.9405,29035.0
2022-04-18 13:00:00,90.36,90.46,90.3,90.3,29696.0,83.9498,84.0427,83.8941,83.8941,29696.0
2022-04-18 13:05:00,90.31,90.49,90.3,90.45,53600.0,83.9034,84.0706,83.8941,84.0334,53600.0
2022-04-18 13:10:00,90.45,90.52,90.27,90.28,59257.0,84.0334,84.0985,83.8662,83.8755,59257.0
2022-04-18 13:15:00,90.26,90.3,90.14,90.23,32018.0,83.8569,83.8941,83.7454,83.829,32018.0
2022-04-18 13:20:00,90.22,90.33,90.21,90.27,20068.0,83.8198,83.922,83.8105,83.8662,20068.0
2022-04-18 13:25:00,90.25,90.33,90.2,90.31,23989.0,83.8476,83.922,83.8012,83.9034,23989.0
2022-04-18 13:30:00,90.31,90.51,90.3,90.48,23652.0,83.9034,84.0892,83.8941,84.0613,23652.0
2022-04-18 13:35:00,90.47,90.52,90.41,90.45,40245.0,84.052,84.0985,83.9963,84.0334,40245.0
2022-04-18 13:40:00,90.45,90.53,90.39,90.43,27236.0,84.0334,84.1078,83.9777,84.0149,27236.0
2022-04-18 13:45:00,90.42,90.54,90.39,90.5,18923.0,84.0056,84.1171,83.9777,84.0799,18923.0
2022-04-18 13:50:00,90.49,90.54,90.46,90.53,28306.0,84.0706,84.1171,84.0427,84.1078,28306.0
2022-04-18 13:55:00,90.54,90.61,90.36,90.41,33992.0,84.1171,84.1821,83.9498,83.9963,33992.0
2022-04-18 14:00:00,90.45,90.52,90.41,90.46,25026.0,84.0334,84.0985,83.9963,84.0427,25026.0
2022-04-18 14:05:00,90.48,90.48,90.32,90.36,22508.0,84.0613,84.0613,83.9127,83.9498,22508.0
2022-04-18 14:10:00,90.36,90.48,90.35,90.45,21708.0,83.9498,84.0613,83.9405,84.0334,21708.0
2022-04-18 14:15:00,90.45,90.49,90.25,90.4,24177.0,84.0334,84.0706,83.8476,83.987,24177.0
2022-04-18 14:20:00,90.39,90.41,90.32,90.34,23853.0,83.9777,83.9963,83.9127,83.9312,23853.0
2022-04-18 14:25:00,90.36,90.38,90.16,90.25,33508.0,83.9498,83.9684,83.764,83.8476,33508.0
2022-04-18 14:30:00,90.26,90.37,90.22,90.36,23984.0,83.8569,83.9591,83.8198,83.9498,23984.0
2022-04-18 14:35:00,90.37,90.43,90.31,90.34,27854.0,83.9591,84.0149,83.9034,83.9312,27854.0
2022-04-18 14:40:00,90.35,90.37,90.23,90.31,15709.0,83.9405,83.9591,83.829,83.9034,15709.0
2022-04-18 14:45:00,90.31,90.33,90.22,90.25,19788.0,83.9034,83.922,83.8198,83.8476,19788.0
2022-04-18 14:50:00,90.24,90.41,90.23,90.39,14468.0,83.8383,83.9963,83.829,83.9777,14468.0
2022-04-18 14:55:00,90.38,90.38,90.29,90.31,30487.0,83.9684,83.9684,83.8848,83.9034,30487.0
2022-04-18 15:00:00,90.29,90.36,90.27,90.36,27027.0,83.8848,83.9498,83.8662,83.9498,27027.0
2022-04-18 15:05:00,90.37,90.43,90.3,90.36,55749.0,83.9591,84.0149,83.8941,83.9498,55749.0
2022-04-18 15:10:00,90.36,90.41,90.28,90.31,45016.0,83.9498,83.9963,83.8755,83.9034,45016.0
2022-04-18 15:15:00,90.33,90.37,90.12,90.13,40817.0,83.922,83.9591,83.7269,83.7361,40817.0
2022-04-18 15:20:00,90.14,90.2,89.95,89.97,52447.0,83.7454,83.8012,83.5689,83.5875,52447.0
2022-04-18 15:25:00,89.95,89.97,89.81,89.81,74968.0,83.5689,83.5875,83.4388,83.4388,74968.0
2022-04-18 15:30:00,89.81,89.89,89.73,89.8,115955.0,83.4388,83.5132,83.3645,83.4296,115955.0
2022-04-18 15:35:00,89.8,89.84,89.69,89.73,39306.0,83.4296,83.4667,83.3274,83.3645,39306.0
2022-04-18 15:40:00,89.72,89.77,89.65,89.75,52827.0,83.3552,83.4017,83.2902,83.3831,52827.0
2022-04-18 15:45:00,89.74,89.77,89.59,89.65,78051.0,83.3738,83.4017,83.2344,83.2902,78051.0
2022-04-18 15:50:00,89.63,89.8,89.57,89.75,149935.0,83.2716,83.4296,83.2159,83.3831,149935.0
2022-04-18 15:55:00,89.75,90.17,89.73,90.1,286203.0,83.3831,83.7733,83.3645,83.7083,286203.0
2022-04-19 09:30:00,89.7,90.12,89.39,90.05,91984.0,83.3366,83.7269,83.0486,83.6618,91984.0
2022-04-19 09:35:00,90.03,90.67,90.03,90.67,32014.0,83.6432,84.2378,83.6432,84.2378,32014.0
2022-04-19 09:40:00,90.68,90.85,90.6,90.63,49655.0,84.2471,84.4051,84.1728,84.2007,49655.0
2022-04-19 09:45:00,90.59,90.66,90.15,90.27,55659.0,84.1635,84.2285,83.7547,83.8662,55659.0
2022-04-19 09:50:00,90.32,90.84,90.29,90.75,39554.0,83.9127,84.3958,83.8848,84.3122,39554.0
2022-04-19 09:55:00,90.75,91.19,90.75,91.08,46062.0,84.3122,84.7209,84.3122,84.6187,46062.0
2022-04-19 10:00:00,91.09,91.21,91.03,91.11,29342.0,84.628,84.7395,84.5723,84.6466,29342.0
2022-04-19 10:05:00,91.12,91.2,90.83,90.95,43785.0,84.6559,84.7302,84.3865,84.498,43785.0
2022-04-19 10:10:00,90.98,91.18,90.91,90.93,19343.0,84.5258,84.7117,84.4608,84.4794,19343.0
2022-04-19 10:15:00,90.93,91.0,90.7,90.73,56919.0,84.4794,84.5444,84.2657,84.2936,56919.0
2022-04-19 10:20:00,90.72,90.8,90.67,90.71,32351.0,84.2843,84.3586,84.2378,84.275,32351.0
2022-04-19 10:25:00,90.72,91.13,90.72,91.08,39452.0,84.2843,84.6652,84.2843,84.6187,39452.0
2022-04-19 10:30:00,91.05,91.12,90.91,91.01,36672.0,84.5909,84.6559,84.4608,84.5537,36672.0
2022-04-19 10:35:00,91.0,91.0,90.83,90.87,24061.0,84.5444,84.5444,84.3865,84.4236,24061.0
2022-04-19 10:40:00,90.88,90.96,90.83,90.88,20771.0,84.4329,84.5073,84.3865,84.4329,20771.0
2022-04-19 10:45:00,90.89,90.95,90.85,90.85,25762.0,84.4422,84.498,84.4051,84.4051,25762.0
2022-04-19 10:50:00,90.84,91.1,90.79,90.86,39717.0,84.3958,84.6373,84.3493,84.4144,39717.0
2022-04-19 10:55:00,90.85,91.04,90.81,90.82,37033.0,84.4051,84.5816,84.3679,84.3772,37033.0
2022-04-19 11:00:00,90.82,90.96,90.71,90.91,56707.0,84.3772,84.5073,84.275,84.4608,56707.0
2022-04-19 11:05:00,90.92,90.98,90.81,90.81,28189.0,84.4701,84.5258,84.3679,84.3679,28189.0
2022-04-19 11:10:00,90.8,90.81,90.66,90.69,43704.0,84.3586,84.3679,84.2285,84.2564,43704.0
2022-04-19 11:15:00,90.71,90.81,90.6,90.61,20086.0,84.275,84.3679,84.1728,84.1821,20086.0
2022-04-19 11:20:00,90.59,90.61,90.4,90.44,52499.0,84.1635,84.1821,83.987,84.0241,52499.0
2022-04-19 11:25:00,90.44,90.57,90.43,90.52,34297.0,84.0241,84.1449,84.0149,84.0985,34297.0
2022-04-19 11:30:00,90.52,90.56,90.33,90.38,71415.0,84.0985,84.1356,83.922,83.9684,71415.0
2022-04-19 11:35:00,90.38,90.38,90.22,90.31,17732.0,83.9684,83.9684,83.8198,83.9034,17732.0
2022-04-19 11:40:00,90.29,90.38,90.22,90.32,25101.0,83.8848,83.9684,83.8198,83.9127,25101.0
2022-04-19 11:45:00,90.33,90.35,90.21,90.21,10359.0,83.922,83.9405,83.8105,83.8105,10359.0
2022-04-19 11:50:00,90.21,90.47,90.2,90.39,22544.0,83.8105,84.052,83.8012,83.9777,22544.0
2022-04-19 11:55:00,90.38,90.49,90.34,90.43,21280.0,83.9684,84.0706,83.9312,84.0149,21280.0
2022-04-19 12:00:00,90.41,90.48,90.35,90.38,16416.0,83.9963,84.0613,83.9405,83.9684,16416.0
2022-04-19 12:05:00,90.42,90.48,90.38,90.48,17656.0,84.0056,84.0613,83.9684,84.0613,17656.0
2022-04-19 12:10:00,90.46,90.66,90.46,90.66,19522.0,84.0427,84.2285,84.0427,84.2285,19522.0
2022-04-19 12:15:00,90.67,90.69,90.6,90.61,15005.0,84.2378,84.2564,84.1728,84.1821,15005.0
2022-04-19 12:20:00,90.61,90.84,90.61,90.83,20403.0,84.1821,84.3958,84.1821,84.3865,20403.0
2022-04-19 12:25:00,90.82,90.87,90.77,90.82,15035.0,84.3772,84.4236,84.3307,84.3772,15035.0
2022-04-19 12:30:00,90.79,90.88,90.76,90.88,8202.0,84.3493,84.4329,84.3214,84.4329,8202.0
2022-04-19 12:35:00,90.87,90.9,90.79,90.81,19949.0,84.4236,84.4515,84.3493,84.3679,19949.0
2022-04-19 12:40:00,90.8,90.81,90.66,90.71,13710.0,84.3586,84.3679,84.2285,84.275,13710.0
2022-04-19 12:45:00,90.69,90.69,90.6,90.68,16802.0,84.2564,84.2564,84.1728,84.2471,16802.0
2022-04-19 12:50:00,90.67,90.85,90.66,90.81,13831.0,84.2378,84.4051,84.2285,84.3679,13831.0
2022-04-19 12:55:00,90.82,90.95,90.82,90.84,15691.0,84.3772,84.498,84.3772,84.3958,15691.0
2022-04-19 13:00:00,90.82,90.88,90.75,90.79,24680.0,84.3772,84.4329,84.3122,84.3493,24680.0
2022-04-19 13:05:00,90.76,90.85,90.76,90.83,13390.0,84.3214,84.4051,84.3214,84.3865,13390.0
2022-04-19 13:10:00,90.82,90.93,90.82,90.91,9354.0,84.3772,84.4794,84.3772,84.4608,9354.0
2022-04-19 13:15:00,90.91,90.93,90.85,90.9,19190.0,84.4608,84.4794,84.4051,84.4515,19190.0
2022-04-19 13:20:00,90.91,90.94,90.87,90.9,10165.0,84.4608,84.4887,84.4236,84.4515,10165.0
2022-04-19 13:25:00,90.89,90.89,90.77,90.79,25515.0,84.4422,84.4422,84.3307,84.3493,25515.0
2022-04-19 13:30:00,90.8,90.87,90.78,90.84,7618.0,84.3586,84.4236,84.34,84.3958,7618.0
2022-04-19 13:35:00,90.85,90.85,90.74,90.81,9744.0,84.4051,84.4051,84.3029,84.3679,9744.0
2022-04-19 13:40:00,90.83,90.86,90.69,90.69,18909.0,84.3865,84.4144,84.2564,84.2564,18909.0
2022-04-19 13:45:00,90.71,90.79,90.68,90.78,15413.0,84.275,84.3493,84.2471,84.34,15413.0
2022-04-19 13:50:00,90.77,90.94,90.77,90.91,11678.0,84.3307,84.4887,84.3307,84.4608,11678.0
2022-04-19 13:55:00,90.92,90.92,90.76,90.76,15606.0,84.4701,84.4701,84.3214,84.3214,15606.0
2022-04-19 14:00:00,90.77,90.85,90.75,90.8,46505.0,84.3307,84.4051,84.3122,84.3586,46505.0
2022-04-19 14:05:00,90.81,90.86,90.79,90.85,17389.0,84.3679,84.4144,84.3493,84.4051,17389.0
2022-04-19 14:10:00,90.86,90.86,90.58,90.6,18892.0,84.4144,84.4144,84.1542,84.1728,18892.0
2022-04-19 14:15:00,90.61,90.63,90.51,90.51,12589.0,84.1821,84.2007,84.0892,84.0892,12589.0
2022-04-19 14:20:00,90.46,90.57,90.36,90.55,26501.0,84.0427,84.1449,83.9498,84.1263,26501.0
2022-04-19 14:25:00,90.53,90.57,90.48,90.53,16516.0,84.1078,84.1449,84.0613,84.1078,16516.0
2022-04-19 14:30:00,90.52,90.62,90.5,90.58,10603.0,84.0985,84.1914,84.0799,84.1542,10603.0
2022-04-19 14:35:00,90.6,90.62,90.51,90.58,13912.0,84.1728,84.1914,84.0892,84.1542,13912.0
2022-04-19 14:40:00,90.58,90.75,90.58,90.69,11923.0,84.1542,84.3122,84.1542,84.2564,11923.0
2022-04-19 14:45:00,90.71,90.72,90.55,90.58,16094.0,84.275,84.2843,84.1263,84.1542,16094.0
2022-04-19 14:50:00,90.6,90.61,90.53,90.53,10511.0,84.1728,84.1821,84.1078,84.1078,10511.0
2022-04-19 14:55:00,90.53,90.61,90.53,90.59,18548.0,84.1078,84.1821,84.1078,84.1635,18548.0
2022-04-19 15:00:00,90.59,90.66,90.55,90.55,12127.0,84.1635,84.2285,84.1263,84.1263,12127.0
2022-04-19 15:05:00,90.55,90.55,90.41,90.5,13516.0,84.1263,84.1263,83.9963,84.0799,13516.0
2022-04-19 15:10:00,90.51,90.65,90.47,90.65,19004.0,84.0892,84.2193,84.052,84.2193,19004.0
2022-04-19 15:15:00,90.64,90.73,90.62,90.67,54124.0,84.21,84.2936,84.1914,84.2378,54124.0
2022-04-19 15:20:00,90.69,90.72,90.62,90.7,20419.0,84.2564,84.2843,84.1914,84.2657,20419.0
2022-04-19 15:25:00,90.7,90.74,90.67,90.68,28514.0,84.2657,84.3029,84.2378,84.2471,28514.0
2022-04-19 15:30:00,90.69,90.81,90.67,90.79,39118.0,84.2564,84.3679,84.2378,84.3493,39118.0
2022-04-19 15:35:00,90.79,90.88,90.71,90.72,64720.0,84.3493,84.4329,84.275,84.2843,64720.0
2022-04-19 15:40:00,90.71,90.72,90.59,90.61,40497.0,84.275,84.2843,84.1635,84.1821,40497.0
2022-04-19 15:45:00,90.61,90.74,90.58,90.66,50871.0,84.1821,84.3029,84.1542,84.2285,50871.0
2022-04-19 15:50:00,90.69,90.77,90.44,90.45,158653.0,84.2564,84.3307,84.0241,84.0334,158653.0
2022-04-19 15:55:00,90.44,90.51,90.29,90.44,175410.0,84.0241,84.0892,83.8848,84.0241,175410.0
2022-04-20 09:30:00,90.75,91.82,90.75,91.82,121569.0,84.3122,85.3063,84.3122,85.3063,121569.0
2022-04-20 09:35:00,91.81,91.88,91.23,91.31,46471.0,85.297,85.362,84.7581,84.8324,46471.0
2022-04-20 09:40:00,91.26,91.57,91.26,91.29,41575.0,84.786,85.074,84.786,84.8139,41575.0
2022-04-20 09:45:00,91.24,91.29,90.9,90.9,22255.0,84.7674,84.8139,84.4515,84.4515,22255.0
2022-04-20 09:50:00,90.87,91.0,90.65,90.74,24237.0,84.4236,84.5444,84.2193,84.3029,24237.0
2022-04-20 09:55:00,90.78,90.94,90.75,90.9,22693.0,84.34,84.4887,84.3122,84.4515,22693.0
2022-04-20 10:00:00,90.9,90.93,90.54,90.92,20598.0,84.4515,84.4794,84.1171,84.4701,20598.0
2022-04-20 10:05:00,90.93,91.1,90.75,91.06,24741.0,84.4794,84.6373,84.3122,84.6002,24741.0
2022-04-20 10:10:00,91.03,91.09,90.71,90.88,28866.0,84.5723,84.628,84.275,84.4329,28866.0
2022-04-20 10:15:00,90.88,90.97,90.6,90.79,43445.0,84.4329,84.5166,84.1728,84.3493,43445.0
2022-04-20 10:20:00,90.79,90.88,90.73,90.83,18284.0,84.3493,84.4329,84.2936,84.3865,18284.0
2022-04-20 10:25:00,90.81,90.82,90.61,90.65,15211.0,84.3679,84.3772,84.1821,84.2193,15211.0
2022-04-20 10:30:00,90.74,90.93,90.62,90.83,29970.0,84.3029,84.4794,84.1914,84.3865,29970.0
2022-04-20 10:35:00,90.83,91.09,90.79,91.03,55524.0,84.3865,84.628,84.3493,84.5723,55524.0
2022-04-20 10:40:00,91.02,91.25,91.02,91.21,82900.0,84.563,84.7767,84.563,84.7395,82900.0
2022-04-20 10:45:00,91.23,91.28,91.08,91.17,16573.0,84.7581,84.8046,84.6187,84.7024,16573.0
2022-04-20 10:50:00,91.17,91.29,91.16,91.26,13594.0,84.7024,84.8139,84.6931,84.786,13594.0
2022-04-20 10:55:00,91.24,91.31,91.17,91.29,19721.0,84.7674,84.8324,84.7024,84.8139,19721.0
2022-04-20 11:00:00,91.28,91.34,91.15,91.15,21366.0,84.8046,84.8603,84.6838,84.6838,21366.0
2022-04-20 11:05:00,91.15,91.17,91.01,91.1,10655.0,84.6838,84.7024,84.5537,84.6373,10655.0
2022-04-20 11:10:00,91.09,91.12,90.8,90.89,23563.0,84.628,84.6559,84.3586,84.4422,23563.0
2022-04-20 11:15:00,90.87,90.87,90.65,90.74,23556.0,84.4236,84.4236,84.2193,84.3029,23556.0
2022-04-20 11:20:00,90.76,90.82,90.63,90.75,14786.0,84.3214,84.3772,84.2007,84.3122,14786.0
2022-04-20 11:25:00,90.76,90.98,90.73,90.95,17767.0,84.3214,84.5258,84.2936,84.498,17767.0
2022-04-20 11:30:00,90.92,91.08,90.86,90.9,30220.0,84.4701,84.6187,84.4144,84.4515,30220.0
2022-04-20 11:35:00,90.92,91.07,90.92,91.06,15164.0,84.4701,84.6095,84.4701,84.6002,15164.0
2022-04-20 11:40:00,91.09,91.09,90.93,90.96,16444.0,84.628,84.628,84.4794,84.5073,16444.0
2022-04-20 11:45:00,90.96,91.01,90.8,90.81,15056.0,84.5073,84.5537,84.3586,84.3679,15056.0
2022-04-20 11:50:00,90.85,90.85,90.7,90.72,10271.0,84.4051,84.4051,84.2657,84.2843,10271.0
2022-04-20 11:55:00,90.7,90.91,90.7,90.85,9752.0,84.2657,84.4608,84.2657,84.4051,9752.0
2022-04-20 12:00:00,90.84,91.03,90.82,91.01,12574.0,84.3958,84.5723,84.3772,84.5537,12574.0
2022-04-20 12:05:00,91.02,91.15,90.98,91.06,14723.0,84.563,84.6838,84.5258,84.6002,14723.0
2022-04-20 12:10:00,91.12,91.12,91.03,91.04,10422.0,84.6559,84.6559,84.5723,84.5816,10422.0
2022-04-20 12:15:00,91.04,91.05,90.95,91.02,8204.0,84.5816,84.5909,84.498,84.563,8204.0
2022-04-20 12:20:00,91.01,91.2,91.0,91.19,10522.0,84.5537,84.7302,84.5444,84.7209,10522.0
2022-04-20 12:25:00,91.2,91.26,91.14,91.16,16759.0,84.7302,84.786,84.6745,84.6931,16759.0
2022-04-20 12:30:00,91.17,91.29,91.1,91.22,22256.0,84.7024,84.8139,84.6373,84.7488,22256.0
2022-04-20 12:35:00,91.2,91.29,91.19,91.24,8363.0,84.7302,84.8139,84.7209,84.7674,8363.0
2022-04-20 12:40:00,91.25,91.28,91.15,91.15,7815.0,84.7767,84.8046,84.6838,84.6838,7815.0
2022-04-20 12:45:00,91.16,91.24,91.15,91.18,19738.0,84.6931,84.7674,84.6838,84.7117,19738.0
2022-04-20 12:50:00,91.19,91.32,91.17,91.27,24966.0,84.7209,84.8417,84.7024,84.7953,24966.0
2022-04-20 12:55:00,91.28,91.32,91.24,91.28,7916.0,84.8046,84.8417,84.7674,84.8046,7916.0
2022-04-20 13:00:00,91.29,91.42,91.24,91.41,22691.0,84.8139,84.9346,84.7674,84.9253,22691.0
2022-04-20 13:05:00,91.41,91.44,91.34,91.35,12287.0,84.9253,84.9532,84.8603,84.8696,12287.0
2022-04-20 13:10:00,91.3,91.34,91.23,91.25,21083.0,84.8231,84.8603,84.7581,84.7767,21083.0
2022-04-20 13:15:00,91.25,91.35,91.2,91.24,15394.0,84.7767,84.8696,84.7302,84.7674,15394.0
2022-04-20 13:20:00,91.23,91.32,91.2,91.32,24240.0,84.7581,84.8417,84.7302,84.8417,24240.0
2022-04-20 13:25:00,91.31,91.34,91.21,91.24,13437.0,84.8324,84.8603,84.7395,84.7674,13437.0
2022-04-20 13:30:00,91.25,91.27,91.18,91.25,10050.0,84.7767,84.7953,84.7117,84.7767,10050.0
2022-04-20 13:35:00,91.27,91.44,91.23,91.43,14852.0,84.7953,84.9532,84.7581,84.9439,14852.0
2022-04-20 13:40:00,91.45,91.51,91.34,91.38,22719.0,84.9625,85.0182,84.8603,84.8975,22719.0
2022-04-20 13:45:00,91.37,91.46,91.33,91.42,25248.0,84.8882,84.9718,84.851,84.9346,25248.0
2022-04-20 13:50:00,91.43,91.48,91.42,91.45,33803.0,84.9439,84.9904,84.9346,84.9625,33803.0
2022-04-20 13:55:00,91.47,91.64,91.43,91.61,32892.0,84.9811,85.139,84.9439,85.1111,32892.0
2022-04-20 14:00:00,91.61,91.73,91.6,91.68,32054.0,85.1111,85.2226,85.1019,85.1762,32054.0
2022-04-20 14:05:00,91.67,91.75,91.63,91.63,13771.0,85.1669,85.2412,85.1297,85.1297,13771.0
2022-04-20 14:10:00,91.66,91.67,91.56,91.59,9114.0,85.1576,85.1669,85.0647,85.0926,9114.0
2022-04-20 14:15:00,91.58,91.6,91.3,91.3,14977.0,85.0833,85.1019,84.8231,84.8231,14977.0
2022-04-20 14:20:00,91.3,91.38,91.27,91.37,19159.0,84.8231,84.8975,84.7953,84.8882,19159.0
2022-04-20 14:25:00,91.38,91.49,91.35,91.41,9148.0,84.8975,84.9997,84.8696,84.9253,9148.0
2022-04-20 14:30:00,91.42,91.42,91.3,91.32,14595.0,84.9346,84.9346,84.8231,84.8417,14595.0
2022-04-20 14:35:00,91.32,91.32,91.17,91.2,14140.0,84.8417,84.8417,84.7024,84.7302,14140.0
2022-04-20 14:40:00,91.18,91.26,91.17,91.2,11270.0,84.7117,84.786,84.7024,84.7302,11270.0
2022-04-20 14:45:00,91.2,91.24,91.14,91.15,12121.0,84.7302,84.7674,84.6745,84.6838,12121.0
2022-04-20 14:50:00,91.14,91.14,90.97,90.99,22751.0,84.6745,84.6745,84.5166,84.5351,22751.0
2022-04-20 14:55:00,90.98,91.0,90.88,90.95,16564.0,84.5258,84.5444,84.4329,84.498,16564.0
2022-04-20 15:00:00,90.95,91.04,90.93,91.02,17955.0,84.498,84.5816,84.4794,84.563,17955.0
2022-04-20 15:05:00,91.0,91.04,90.91,90.99,28445.0,84.5444,84.5816,84.4608,84.5351,28445.0
2022-04-20 15:10:00,91.0,91.2,90.98,91.16,17582.0,84.5444,84.7302,84.5258,84.6931,17582.0
2022-04-20 15:15:00,91.15,91.27,91.1,91.23,27290.0,84.6838,84.7953,84.6373,84.7581,27290.0
2022-04-20 15:20:00,91.24,91.44,91.23,91.44,54288.0,84.7674,84.9532,84.7581,84.9532,54288.0
2022-04-20 15:25:00,91.46,91.46,91.28,91.32,37889.0,84.9718,84.9718,84.8046,84.8417,37889.0
2022-04-20 15:30:00,91.33,91.34,91.21,91.21,33393.0,84.851,84.8603,84.7395,84.7395,33393.0
2022-04-20 15:35:00,91.23,91.32,91.15,91.17,44570.0,84.7581,84.8417,84.6838,84.7024,44570.0
2022-04-20 15:40:00,91.17,91.22,91.1,91.19,57083.0,84.7024,84.7488,84.6373,84.7209,57083.0
2022-04-20 15:45:00,91.2,91.34,91.16,91.26,56996.0,84.7302,84.8603,84.6931,84.786,56996.0
2022-04-20 15:50:00,91.27,91.34,91.0,91.05,77085.0,84.7953,84.8603,84.5444,84.5909,77085.0
2022-04-20 15:55:00,91.06,91.06,90.9,90.95,146615.0,84.6002,84.6002,84.4515,84.498,146615.0
2022-04-21 09:30:00,92.0,92.4,91.85,91.94,117380.0,85.4735,85.8451,85.3341,85.4177,117380.0
2022-04-21 09:35:00,91.92,91.97,91.48,91.65,45749.0,85.3992,85.4456,84.9904,85.1483,45749.0
2022-04-21 09:40:00,91.64,91.99,91.61,91.91,39804.0,85.139,85.4642,85.1111,85.3899,39804.0
2022-04-21 09:45:00,91.86,92.08,91.61,92.04,43756.0,85.3434,85.5478,85.1111,85.5106,43756.0
2022-04-21 09:50:00,92.05,92.35,91.96,92.35,35892.0,85.5199,85.7987,85.4363,85.7987,35892.0
2022-04-21 09:55:00,92.32,92.72,92.32,92.69,45307.0,85.7708,86.1424,85.7708,86.1145,45307.0
2022-04-21 10:00:00,92.73,92.9,92.66,92.88,32603.0,86.1517,86.3096,86.0867,86.2911,32603.0
2022-04-21 10:05:00,92.9,92.99,92.76,92.86,42852.0,86.3096,86.3933,86.1796,86.2725,42852.0
2022-04-21 10:10:00,92.86,92.93,92.78,92.92,31302.0,86.2725,86.3375,86.1981,86.3282,31302.0
2022-04-21 10:15:00,92.93,93.16,92.9,92.91,94500.0,86.3375,86.5512,86.3096,86.3189,94500.0
2022-04-21 10:20:00,92.92,93.05,92.81,92.83,21477.0,86.3282,86.449,86.226,86.2446,21477.0
2022-04-21 10:25:00,92.8,92.98,92.71,92.9,46795.0,86.2167,86.384,86.1331,86.3096,46795.0
2022-04-21 10:30:00,92.87,92.87,92.6,92.79,32568.0,86.2818,86.2818,86.0309,86.2074,32568.0
2022-04-21 10:35:00,92.76,92.85,92.64,92.69,51246.0,86.1796,86.2632,86.0681,86.1145,51246.0
2022-04-21 10:40:00,92.68,92.72,92.56,92.56,57822.0,86.1052,86.1424,85.9938,85.9938,57822.0
2022-04-21 10:45:00,92.56,92.57,92.4,92.44,41247.0,85.9938,86.003,85.8451,85.8823,41247.0
2022-04-21 10:50:00,92.46,92.61,92.41,92.6,51942.0,85.9009,86.0402,85.8544,86.0309,51942.0
2022-04-21 10:55:00,92.58,92.59,92.42,92.46,28067.0,86.0123,86.0216,85.8637,85.9009,28067.0
2022-04-21 11:00:00,92.46,92.59,92.38,92.58,42376.0,85.9009,86.0216,85.8265,86.0123,42376.0
2022-04-21 11:05:00,92.56,92.6,92.48,92.52,22609.0,85.9938,86.0309,85.9194,85.9566,22609.0
2022-04-21 11:10:00,92.48,92.54,92.38,92.51,30174.0,85.9194,85.9752,85.8265,85.9473,30174.0
2022-04-21 11:15:00,92.51,92.52,92.37,92.42,30502.0,85.9473,85.9566,85.8172,85.8637,30502.0
2022-04-21 11:20:00,92.44,92.44,92.12,92.23,37836.0,85.8823,85.8823,85.585,85.6872,37836.0
2022-04-21 11:25:00,92.21,92.27,92.12,92.2,60040.0,85.6686,85.7243,85.585,85.6593,60040.0
2022-04-21 11:30:00,92.19,92.25,92.03,92.18,59536.0,85.65,85.7057,85.5014,85.6407,59536.0
2022-04-21 11:35:00,92.17,92.17,91.88,91.88,31572.0,85.6314,85.6314,85.362,85.362,31572.0
2022-04-21 11:40:00,91.86,91.99,91.75,91.76,47961.0,85.3434,85.4642,85.2412,85.2505,47961.0
2022-04-21 11:45:00,91.77,91.98,91.73,91.98,50745.0,85.2598,85.4549,85.2226,85.4549,50745.0
2022-04-21 11:50:00,91.96,91.99,91.81,91.92,26850.0,85.4363,85.4642,85.297,85.3992,26850.0
2022-04-21 11:55:00,91.89,91.94,91.85,91.88,29557.0,85.3713,85.4177,85.3341,85.362,29557.0
2022-04-21 12:00:00,91.87,91.97,91.75,91.83,25134.0,85.3527,85.4456,85.2412,85.3155,25134.0
2022-04-21 12:05:00,91.8,91.84,91.77,91.78,15662.0,85.2877,85.3248,85.2598,85.2691,15662.0
2022-04-21 12:10:00,91.77,91.79,91.43,91.49,82291.0,85.2598,85.2784,84.9439,84.9997,82291.0
2022-04-21 12:15:00,91.49,91.51,91.35,91.5,33834.0,84.9997,85.0182,84.8696,85.009,33834.0
2022-04-21 12:20:00,91.51,91.52,91.2,91.2,44917.0,85.0182,85.0275,84.7302,84.7302,44917.0
2022-04-21 12:25:00,91.19,91.44,91.15,91.34,21931.0,84.7209,84.9532,84.6838,84.8603,21931.0
2022-04-21 12:30:00,91.32,91.36,91.21,91.32,18866.0,84.8417,84.8789,84.7395,84.8417,18866.0
2022-04-21 12:35:00,91.29,91.34,90.96,90.99,31274.0,84.8139,84.8603,84.5073,84.5351,31274.0
2022-04-21 12:40:00,91.0,91.08,90.96,90.97,15300.0,84.5444,84.6187,84.5073,84.5166,15300.0
2022-04-21 12:45:00,90.96,90.96,90.65,90.66,32574.0,84.5073,84.5073,84.2193,84.2285,32574.0
2022-04-21 12:50:00,90.64,90.68,90.46,90.66,42559.0,84.21,84.2471,84.0427,84.2285,42559.0
2022-04-21 12:55:00,90.65,90.81,90.63,90.72,18371.0,84.2193,84.3679,84.2007,84.2843,18371.0
2022-04-21 13:00:00,90.71,90.8,90.47,90.47,21353.0,84.275,84.3586,84.052,84.052,21353.0
2022-04-21 13:05:00,90.48,90.62,90.43,90.61,27942.0,84.0613,84.1914,84.0149,84.1821,27942.0
2022-04-21 13:10:00,90.59,90.71,90.55,90.69,10440.0,84.1635,84.275,84.1263,84.2564,10440.0
2022-04-21 13:15:00,90.71,90.75,90.52,90.53,26402.0,84.275,84.3122,84.0985,84.1078,26402.0
2022-04-21 13:20:00,90.51,90.87,90.47,90.83,16772.0,84.0892,84.4236,84.052,84.3865,16772.0
2022-04-21 13:25:00,90.86,90.88,90.52,90.8,17505.0,84.4144,84.4329,84.0985,84.3586,17505.0
2022-04-21 13:30:00,90.79,90.83,90.65,90.66,14734.0,84.3493,84.3865,84.2193,84.2285,14734.0
2022-04-21 13:35:00,90.65,90.65,90.36,90.4,54333.0,84.2193,84.2193,83.9498,83.987,54333.0
2022-04-21 13:40:00,90.4,90.46,90.24,90.29,60667.0,83.987,84.0427,83.8383,83.8848,60667.0
2022-04-21 13:45:00,90.29,90.59,90.22,90.51,64783.0,83.8848,84.1635,83.8198,84.0892,64783.0
2022-04-21 13:50:00,90.48,90.64,90.42,90.44,26726.0,84.0613,84.21,84.0056,84.0241,26726.0
2022-04-21 13:55:00,90.45,90.5,90.21,90.23,36130.0,84.0334,84.0799,83.8105,83.829,36130.0
2022-04-21 14:00:00,90.23,90.23,89.85,89.88,72366.0,83.829,83.829,83.476,83.5039,72366.0
2022-04-21 14:05:00,89.88,90.0,89.79,89.98,66456.0,83.5039,83.6154,83.4203,83.5968,66456.0
2022-04-21 14:10:00,89.98,90.05,89.9,89.98,39750.0,83.5968,83.6618,83.5225,83.5968,39750.0
2022-04-21 14:15:00,89.96,90.05,89.85,90.04,24490.0,83.5782,83.6618,83.476,83.6525,24490.0
2022-04-21 14:20:00,90.04,90.26,90.01,90.09,51516.0,83.6525,83.8569,83.6247,83.699,51516.0
2022-04-21 14:25:00,90.1,90.12,89.87,89.97,22120.0,83.7083,83.7269,83.4946,83.5875,22120.0
2022-04-21 14:30:00,89.94,90.08,89.81,89.99,19756.0,83.5596,83.6897,83.4388,83.6061,19756.0
2022-04-21 14:35:00,90.01,90.25,89.98,90.05,15164.0,83.6247,83.8476,83.5968,83.6618,15164.0
2022-04-21 14:40:00,90.03,90.08,89.71,89.72,23465.0,83.6432,83.6897,83.3459,83.3552,23465.0
2022-04-21 14:45:00,89.7,89.7,89.42,89.45,27287.0,83.3366,83.3366,83.0765,83.1044,27287.0
2022-04-21 14:50:00,89.44,89.45,89.27,89.4,29189.0,83.0951,83.1044,82.9372,83.0579,29189.0
2022-04-21 14:55:00,89.38,89.51,89.32,89.4,30700.0,83.0393,83.1601,82.9836,83.0579,30700.0
2022-04-21 15:00:00,89.4,89.41,89.13,89.16,43927.0,83.0579,83.0672,82.8071,82.835,43927.0
2022-04-21 15:05:00,89.15,89.31,89.03,89.04,93337.0,82.8257,82.9743,82.7142,82.7235,93337.0
2022-04-21 15:10:00,89.04,89.18,88.95,89.05,42483.0,82.7235,82.8535,82.6399,82.7328,42483.0
2022-04-21 15:15:00,89.03,89.05,88.82,88.84,34946.0,82.7142,82.7328,82.5191,82.5377,34946.0
2022-04-21 15:20:00,88.84,89.0,88.73,89.0,26348.0,82.5377,82.6863,82.4355,82.6863,26348.0
2022-04-21 15:25:00,89.03,89.04,88.76,88.93,37539.0,82.7142,82.7235,82.4633,82.6213,37539.0
2022-04-21 15:30:00,88.92,89.15,88.85,88.98,63647.0,82.612,82.8257,82.5469,82.6677,63647.0
2022-04-21 15:35:00,88.97,88.97,88.71,88.79,45404.0,82.6584,82.6584,82.4169,82.4912,45404.0
2022-04-21 15:40:00,88.81,89.16,88.8,89.13,55938.0,82.5098,82.835,82.5005,82.8071,55938.0
2022-04-21 15:45:00,89.12,89.15,88.68,88.7,68630.0,82.7978,82.8257,82.389,82.4076,68630.0
2022-04-21 15:50:00,88.7,89.22,88.69,89.09,91062.0,82.4076,82.8907,82.3983,82.7699,91062.0
2022-04-21 15:55:00,89.08,89.1,88.68,88.74,238231.0,82.7606,82.7792,82.389,82.4447,238231.0
2022-04-22 09:30:00,88.42,88.67,87.77,88.14,109483.0,82.1474,82.3797,81.5436,81.8873,109483.0
2022-04-22 09:35:00,88.11,88.87,88.11,88.67,54934.0,81.8594,82.5655,81.8594,82.3797,54934.0
2022-04-22 09:40:00,88.63,89.01,88.63,88.67,39244.0,82.3426,82.6956,82.3426,82.3797,39244.0
2022-04-22 09:45:00,88.56,89.0,88.49,89.0,35586.0,82.2775,82.6863,82.2125,82.6863,35586.0
2022-04-22 09:50:00,89.03,89.17,88.88,89.13,24665.0,82.7142,82.8442,82.5748,82.8071,24665.0
2022-04-22 09:55:00,89.13,89.29,89.07,89.16,25612.0,82.8071,82.9557,82.7513,82.835,25612.0
2022-04-22 10:00:00,89.1,89.27,88.96,89.16,34527.0,82.7792,82.9372,82.6491,82.835,34527.0
2022-04-22 10:05:00,89.18,89.55,89.1,89.36,38111.0,82.8535,83.1973,82.7792,83.0208,38111.0
2022-04-22 10:10:00,89.41,89.58,89.32,89.34,25372.0,83.0672,83.2252,82.9836,83.0022,25372.0
2022-04-22 10:15:00,89.31,89.49,89.24,89.32,34136.0,82.9743,83.1415,82.9093,82.9836,34136.0
2022-04-22 10:20:00,89.32,89.32,88.98,89.26,30183.0,82.9836,82.9836,82.6677,82.9279,30183.0
2022-04-22 10:25:00,89.23,89.3,88.99,89.02,18302.0,82.9,82.965,82.677,82.7049,18302.0
2022-04-22 10:30:00,89.04,89.17,89.04,89.09,14263.0,82.7235,82.8442,82.7235,82.7699,14263.0
2022-04-22 10:35:00,89.1,89.11,88.86,88.95,40319.0,82.7792,82.7885,82.5562,82.6399,40319.0
2022-04-22 10:40:00,88.94,89.08,88.88,88.88,37734.0,82.6306,82.7606,82.5748,82.5748,37734.0
2022-04-22 10:45:00,88.87,88.92,88.63,88.73,18175.0,82.5655,82.612,82.3426,82.4355,18175.0
2022-04-22 10:50:00,88.74,88.94,88.74,88.87,22517.0,82.4447,82.6306,82.4447,82.5655,22517.0
2022-04-22 10:55:00,88.86,88.98,88.75,88.81,24173.0,82.5562,82.6677,82.454,82.5098,24173.0
2022-04-22 11:00:00,88.81,88.88,88.66,88.84,26909.0,82.5098,82.5748,82.3704,82.5377,26909.0
2022-04-22 11:05:00,88.84,88.99,88.71,88.84,25750.0,82.5377,82.677,82.4169,82.5377,25750.0
2022-04-22 11:10:00,88.82,89.0,88.73,89.0,18913.0,82.5191,82.6863,82.4355,82.6863,18913.0
2022-04-22 11:15:00,89.02,89.11,88.88,89.02,18401.0,82.7049,82.7885,82.5748,82.7049,18401.0
2022-04-22 11:20:00,89.04,89.16,88.86,88.91,19980.0,82.7235,82.835,82.5562,82.6027,19980.0
2022-04-22 11:25:00,88.91,88.91,88.62,88.63,26439.0,82.6027,82.6027,82.3333,82.3426,26439.0
2022-04-22 11:30:00,88.62,88.62,88.23,88.44,20412.0,82.3333,82.3333,81.9709,82.166,20412.0
2022-04-22 11:35:00,88.45,88.45,88.24,88.25,15155.0,82.1753,82.1753,81.9802,81.9895,15155.0
2022-04-22 11:40:00,88.25,88.34,88.18,88.22,21288.0,81.9895,82.0731,81.9245,81.9616,21288.0
2022-04-22 11:45:00,88.21,88.37,88.17,88.23,54024.0,81.9523,82.101,81.9152,81.9709,54024.0
2022-04-22 11:50:00,88.24,88.35,87.97,88.0,21489.0,81.9802,82.0824,81.7294,81.7572,21489.0
2022-04-22 11:55:00,87.97,87.97,87.69,87.77,55100.0,81.7294,81.7294,81.4692,81.5436,55100.0
2022-04-22 12:00:00,87.77,87.79,87.45,87.49,25556.0,81.5436,81.5621,81.2463,81.2834,25556.0
2022-04-22 12:05:00,87.49,87.76,87.49,87.73,21962.0,81.2834,81.5343,81.2834,81.5064,21962.0
2022-04-22 12:10:00,87.73,87.82,87.61,87.81,12110.0,81.5064,81.59,81.3949,81.5807,12110.0
2022-04-22 12:15:00,87.8,87.89,87.75,87.84,18616.0,81.5714,81.655,81.525,81.6086,18616.0
2022-04-22 12:20:00,87.85,88.09,87.81,88.08,26016.0,81.6179,81.8409,81.5807,81.8316,26016.0
2022-04-22 12:25:00,88.08,88.25,88.06,88.19,11828.0,81.8316,81.9895,81.813,81.9338,11828.0
2022-04-22 12:30:00,88.17,88.26,88.14,88.21,14779.0,81.9152,81.9988,81.8873,81.9523,14779.0
2022-04-22 12:35:00,88.23,88.29,88.1,88.11,14479.0,81.9709,82.0267,81.8502,81.8594,14479.0
2022-04-22 12:40:00,88.13,88.13,88.0,88.07,13581.0,81.878,81.878,81.7572,81.8223,13581.0
2022-04-22 12:45:00,88.05,88.11,87.92,88.04,40703.0,81.8037,81.8594,81.6829,81.7944,40703.0
2022-04-22 12:50:00,88.05,88.05,87.89,87.89,14568.0,81.8037,81.8037,81.655,81.655,14568.0
2022-04-22 12:55:00,87.88,88.01,87.88,88.0,8134.0,81.6458,81.7665,81.6458,81.7572,8134.0
2022-04-22 13:00:00,88.01,88.01,87.88,87.91,12239.0,81.7665,81.7665,81.6458,81.6736,12239.0
2022-04-22 13:05:00,87.92,87.96,87.88,87.9,11791.0,81.6829,81.7201,81.6458,81.6643,11791.0
2022-04-22 13:10:00,87.89,88.02,87.85,88.02,21009.0,81.655,81.7758,81.6179,81.7758,21009.0
2022-04-22 13:15:00,88.02,88.08,87.9,88.06,11343.0,81.7758,81.8316,81.6643,81.813,11343.0
2022-04-22 13:20:00,88.05,88.05,87.81,87.84,9955.0,81.8037,81.8037,81.5807,81.6086,9955.0
2022-04-22 13:25:00,87.84,87.99,87.81,87.96,12804.0,81.6086,81.748,81.5807,81.7201,12804.0
2022-04-22 13:30:00,87.97,88.0,87.85,87.85,10772.0,81.7294,81.7572,81.6179,81.6179,10772.0
2022-04-22 13:35:00,87.87,87.87,87.77,87.8,12429.0,81.6365,81.6365,81.5436,81.5714,12429.0
2022-04-22 13:40:00,87.81,87.96,87.74,87.95,16382.0,81.5807,81.7201,81.5157,81.7108,16382.0
2022-04-22 13:45:00,87.94,88.06,87.81,87.82,14289.0,81.7015,81.813,81.5807,81.59,14289.0
2022-04-22 13:50:00,87.82,87.82,87.66,87.67,20792.0,81.59,81.59,81.4414,81.4507,20792.0
2022-04-22 13:55:00,87.66,87.76,87.61,87.75,19670.0,81.4414,81.5343,81.3949,81.525,19670.0
2022-04-22 14:00:00,87.74,87.76,87.61,87.65,30116.0,81.5157,81.5343,81.3949,81.4321,30116.0
2022-04-22 14:05:00,87.65,87.7,87.52,87.59,16012.0,81.4321,81.4785,81.3113,81.3763,16012.0
2022-04-22 14:10:00,87.58,87.63,87.55,87.58,15507.0,81.367,81.4135,81.3392,81.367,15507.0
2022-04-22 14:15:00,87.58,88.08,87.57,88.07,16250.0,81.367,81.8316,81.3577,81.8223,16250.0
2022-04-22 14:20:00,88.05,88.23,88.01,88.05,98176.0,81.8037,81.9709,81.7665,81.8037,98176.0
2022-04-22 14:25:00,88.05,88.06,87.75,87.76,28659.0,81.8037,81.813,81.525,81.5343,28659.0
2022-04-22 14:30:00,87.75,87.9,87.63,87.64,41573.0,81.525,81.6643,81.4135,81.4228,41573.0
2022-04-22 14:35:00,87.65,87.67,87.52,87.63,33340.0,81.4321,81.4507,81.3113,81.4135,33340.0
2022-04-22 14:40:00,87.63,87.75,87.61,87.73,25226.0,81.4135,81.525,81.3949,81.5064,25226.0
2022-04-22 14:45:00,87.72,87.77,87.7,87.72,16559.0,81.4971,81.5436,81.4785,81.4971,16559.0
2022-04-22 14:50:00,87.72,87.73,87.4,87.43,22861.0,81.4971,81.5064,81.1998,81.2277,22861.0
2022-04-22 14:55:00,87.42,87.44,87.25,87.29,36161.0,81.2184,81.237,81.0604,81.0976,36161.0
2022-04-22 15:00:00,87.31,87.34,87.12,87.21,23122.0,81.1162,81.1441,80.9397,81.0233,23122.0
2022-04-22 15:05:00,87.21,87.25,87.16,87.2,27978.0,81.0233,81.0604,80.9768,81.014,27978.0
2022-04-22 15:10:00,87.2,87.64,87.12,87.56,42874.0,81.014,81.4228,80.9397,81.3485,42874.0
2022-04-22 15:15:00,87.49,87.77,87.44,87.75,24534.0,81.2834,81.5436,81.237,81.525,24534.0
2022-04-22 15:20:00,87.76,87.81,87.61,87.65,31104.0,81.5343,81.5807,81.3949,81.4321,31104.0
2022-04-22 15:25:00,87.66,87.8,87.61,87.66,20836.0,81.4414,81.5714,81.3949,81.4414,20836.0
2022-04-22 15:30:00,87.67,87.92,87.65,87.87,31430.0,81.4507,81.6829,81.4321,81.6365,31430.0
2022-04-22 15:35:00,87.87,87.96,87.81,87.88,39614.0,81.6365,81.7201,81.5807,81.6458,39614.0
2022-04-22 15:40:00,87.86,87.97,87.76,87.77,38344.0,81.6272,81.7294,81.5343,81.5436,38344.0
2022-04-22 15:45:00,87.77,87.79,87.44,87.46,49036.0,81.5436,81.5621,81.237,81.2556,49036.0
2022-04-22 15:50:00,87.46,87.46,87.15,87.17,89613.0,81.2556,81.2556,80.9675,80.9861,89613.0
2022-04-22 15:55:00,87.17,87.2,87.0,87.08,268290.0,80.9861,81.014,80.8282,80.9025,268290.0
2022-04-25 09:30:00,84.68,84.99,83.16,83.54,271948.0,78.6728,78.9608,77.2606,77.6136,271948.0
2022-04-25 09:35:00,83.63,84.46,83.49,84.21,48065.0,77.6973,78.4684,77.5672,78.2361,48065.0
2022-04-25 09:40:00,84.16,84.6,84.07,84.39,39487.0,78.1897,78.5984,78.106,78.4033,39487.0
2022-04-25 09:45:00,84.34,84.67,84.21,84.22,37351.0,78.3569,78.6635,78.2361,78.2454,37351.0
2022-04-25 09:50:00,84.34,84.62,83.66,83.67,24232.0,78.3569,78.617,77.7251,77.7344,24232.0
2022-04-25 09:55:00,83.65,83.88,83.57,83.61,59054.0,77.7158,77.9295,77.6415,77.6787,59054.0
2022-04-25 10:00:00,83.67,83.98,83.42,83.46,38896.0,77.7344,78.0224,77.5022,77.5393,38896.0
2022-04-25 10:05:00,83.39,83.62,83.19,83.25,38020.0,77.4743,77.688,77.2885,77.3442,38020.0
2022-04-25 10:10:00,83.23,83.41,83.06,83.1,25310.0,77.3256,77.4929,77.1677,77.2049,25310.0
2022-04-25 10:15:00,83.11,83.33,83.07,83.14,34750.0,77.2141,77.4185,77.177,77.242,34750.0
2022-04-25 10:20:00,83.18,83.39,82.84,83.37,56882.0,77.2792,77.4743,76.9633,77.4557,56882.0
2022-04-25 10:25:00,83.4,83.75,83.4,83.4,24907.0,77.4836,77.8087,77.4836,77.4836,24907.0
2022-04-25 10:30:00,83.36,83.5,83.12,83.42,43041.0,77.4464,77.5765,77.2234,77.5022,43041.0
2022-04-25 10:35:00,83.45,83.45,82.82,82.95,90035.0,77.53,77.53,76.9447,77.0655,90035.0
2022-04-25 10:40:00,82.95,83.05,82.56,82.65,32522.0,77.0655,77.1584,76.7032,76.7868,32522.0
2022-04-25 10:45:00,82.64,82.98,82.59,82.91,25739.0,76.7775,77.0934,76.731,77.0283,25739.0
2022-04-25 10:50:00,82.92,82.93,82.46,82.57,38062.0,77.0376,77.0469,76.6103,76.7125,38062.0
2022-04-25 10:55:00,82.58,82.58,82.28,82.34,55980.0,76.7217,76.7217,76.443,76.4988,55980.0
2022-04-25 11:00:00,82.34,82.66,82.34,82.61,32975.0,76.4988,76.7961,76.4988,76.7496,32975.0
2022-04-25 11:05:00,82.6,82.63,82.41,82.43,25169.0,76.7403,76.7682,76.5638,76.5824,25169.0
2022-04-25 11:10:00,82.43,82.88,82.27,82.68,30941.0,76.5824,77.0005,76.4337,76.8146,30941.0
2022-04-25 11:15:00,82.7,82.72,82.51,82.66,15668.0,76.8332,76.8518,76.6567,76.7961,15668.0
2022-04-25 11:20:00,82.65,82.76,82.45,82.6,17388.0,76.7868,76.889,76.601,76.7403,17388.0
2022-04-25 11:25:00,82.63,82.94,82.57,82.63,17089.0,76.7682,77.0562,76.7125,76.7682,17089.0
2022-04-25 11:30:00,82.63,82.67,82.41,82.61,28401.0,76.7682,76.8054,76.5638,76.7496,28401.0
2022-04-25 11:35:00,82.64,82.84,82.37,82.39,24572.0,76.7775,76.9633,76.5266,76.5452,24572.0
2022-04-25 11:40:00,82.4,82.41,82.18,82.23,31199.0,76.5545,76.5638,76.3501,76.3966,31199.0
2022-04-25 11:45:00,82.17,82.17,81.71,81.77,70666.0,76.3408,76.3408,75.9135,75.9692,70666.0
2022-04-25 11:50:00,81.77,81.86,81.57,81.76,38201.0,75.9692,76.0528,75.7834,75.9599,38201.0
2022-04-25 11:55:00,81.74,81.93,81.61,81.93,54328.0,75.9413,76.1179,75.8206,76.1179,54328.0
2022-04-25 12:00:00,81.93,82.03,81.72,82.03,34107.0,76.1179,76.2108,75.9228,76.2108,34107.0
2022-04-25 12:05:00,82.03,82.43,82.01,82.36,24276.0,76.2108,76.5824,76.1922,76.5173,24276.0
2022-04-25 12:10:00,82.33,82.99,82.3,82.98,48738.0,76.4895,77.1027,76.4616,77.0934,48738.0
2022-04-25 12:15:00,82.99,83.03,82.85,82.98,25212.0,77.1027,77.1398,76.9726,77.0934,25212.0
2022-04-25 12:20:00,82.99,83.49,82.99,83.44,28242.0,77.1027,77.5672,77.1027,77.5207,28242.0
2022-04-25 12:25:00,83.46,83.49,82.73,82.86,27786.0,77.5393,77.5672,76.8611,76.9819,27786.0
2022-04-25 12:30:00,82.87,83.07,82.78,82.78,28770.0,76.9912,77.177,76.9076,76.9076,28770.0
2022-04-25 12:35:00,82.73,83.0,82.73,82.83,26234.0,76.8611,77.1119,76.8611,76.954,26234.0
2022-04-25 12:40:00,82.81,82.83,82.64,82.68,40779.0,76.9354,76.954,76.7775,76.8146,40779.0
2022-04-25 12:45:00,82.72,83.04,82.72,82.99,45055.0,76.8518,77.1491,76.8518,77.1027,45055.0
2022-04-25 12:50:00,83.0,83.04,82.77,82.77,31415.0,77.1119,77.1491,76.8983,76.8983,31415.0
2022-04-25 12:55:00,82.77,82.95,82.7,82.9,17196.0,76.8983,77.0655,76.8332,77.019,17196.0
2022-04-25 13:00:00,82.93,82.95,82.57,82.6,21528.0,77.0469,77.0655,76.7125,76.7403,21528.0
2022-04-25 13:05:00,82.62,82.96,82.6,82.94,17604.0,76.7589,77.0748,76.7403,77.0562,17604.0
2022-04-25 13:10:00,82.98,83.22,82.96,83.09,19390.0,77.0934,77.3163,77.0748,77.1956,19390.0
2022-04-25 13:15:00,83.11,83.38,83.06,83.15,18611.0,77.2141,77.465,77.1677,77.2513,18611.0
2022-04-25 13:20:00,83.13,83.17,82.99,83.06,16487.0,77.2327,77.2699,77.1027,77.1677,16487.0
2022-04-25 13:25:00,83.08,83.17,82.78,82.89,20187.0,77.1863,77.2699,76.9076,77.0097,20187.0
2022-04-25 13:30:00,82.9,83.03,82.77,82.87,16032.0,77.019,77.1398,76.8983,76.9912,16032.0
2022-04-25 13:35:00,82.85,82.9,82.7,82.88,18786.0,76.9726,77.019,76.8332,77.0005,18786.0
2022-04-25 13:40:00,82.91,83.11,82.71,82.83,38528.0,77.0283,77.2141,76.8425,76.954,38528.0
2022-04-25 13:45:00,82.87,83.0,82.73,83.0,16939.0,76.9912,77.1119,76.8611,77.1119,16939.0
2022-04-25 13:50:00,83.0,83.01,82.66,82.95,20717.0,77.1119,77.1212,76.7961,77.0655,20717.0
2022-04-25 13:55:00,82.96,82.98,82.73,82.84,15080.0,77.0748,77.0934,76.8611,76.9633,15080.0
2022-04-25 14:00:00,82.9,82.98,82.82,82.91,16531.0,77.019,77.0934,76.9447,77.0283,16531.0
2022-04-25 14:05:00,82.91,83.44,82.88,83.42,31197.0,77.0283,77.5207,77.0005,77.5022,31197.0
2022-04-25 14:10:00,83.42,83.53,83.19,83.39,44254.0,77.5022,77.6043,77.2885,77.4743,44254.0
2022-04-25 14:15:00,83.38,83.67,83.33,83.63,37993.0,77.465,77.7344,77.4185,77.6973,37993.0
2022-04-25 14:20:00,83.67,83.93,83.59,83.89,33599.0,77.7344,77.976,77.6601,77.9388,33599.0
2022-04-25 14:25:00,83.91,84.05,83.84,84.0,33966.0,77.9574,78.0875,77.8924,78.041,33966.0
2022-04-25 14:30:00,84.03,84.17,83.99,84.05,23709.0,78.0689,78.1989,78.0317,78.0875,23709.0
2022-04-25 14:35:00,84.06,84.16,83.97,84.06,18642.0,78.0967,78.1897,78.0131,78.0967,18642.0
2022-04-25 14:40:00,84.03,84.24,84.0,84.15,27293.0,78.0689,78.264,78.041,78.1804,27293.0
2022-04-25 14:45:00,84.15,84.43,84.06,84.3,23677.0,78.1804,78.4405,78.0967,78.3197,23677.0
2022-04-25 14:50:00,84.3,84.43,84.25,84.41,20373.0,78.3197,78.4405,78.2733,78.4219,20373.0
2022-04-25 14:55:00,84.42,84.45,84.06,84.06,13756.0,78.4312,78.4591,78.0967,78.0967,13756.0
2022-04-25 15:00:00,84.05,84.09,83.8,83.86,29794.0,78.0875,78.1246,77.8552,77.9109,29794.0
2022-04-25 15:05:00,83.86,84.07,83.82,84.01,24116.0,77.9109,78.106,77.8738,78.0503,24116.0
2022-04-25 15:10:00,84.01,84.18,83.92,83.96,24871.0,78.0503,78.2082,77.9667,78.0038,24871.0
2022-04-25 15:15:00,84.0,84.38,84.0,84.26,26689.0,78.041,78.394,78.041,78.2826,26689.0
2022-04-25 15:20:00,84.28,84.69,84.28,84.69,26413.0,78.3011,78.6821,78.3011,78.6821,26413.0
2022-04-25 15:25:00,84.68,84.77,84.32,84.57,28192.0,78.6728,78.7564,78.3383,78.5706,28192.0
2022-04-25 15:30:00,84.54,84.63,84.45,84.6,32537.0,78.5427,78.6263,78.4591,78.5984,32537.0
2022-04-25 15:35:00,84.58,84.73,84.52,84.54,25514.0,78.5799,78.7192,78.5241,78.5427,25514.0
2022-04-25 15:40:00,84.54,84.59,84.25,84.56,46815.0,78.5427,78.5892,78.2733,78.5613,46815.0
2022-04-25 15:45:00,84.58,84.72,84.43,84.48,84738.0,78.5799,78.7099,78.4405,78.487,84738.0
2022-04-25 15:50:00,84.47,84.58,84.21,84.43,103917.0,78.4777,78.5799,78.2361,78.4405,103917.0
2022-04-25 15:55:00,84.42,84.42,84.16,84.27,186116.0,78.4312,78.4312,78.1897,78.2919,186116.0
2022-04-26 09:30:00,84.85,85.62,84.63,85.23,106689.0,78.8307,79.5461,78.6263,79.1837,106689.0
2022-04-26 09:35:00,85.17,85.29,84.86,85.27,54219.0,79.128,79.2395,78.84,79.2209,54219.0
2022-04-26 09:40:00,85.32,85.46,84.58,84.68,44009.0,79.2674,79.3974,78.5799,78.6728,44009.0
2022-04-26 09:45:00,84.68,85.03,84.35,84.85,32134.0,78.6728,78.9979,78.3662,78.8307,32134.0
2022-04-26 09:50:00,84.75,84.97,84.59,84.82,25279.0,78.7378,78.9422,78.5892,78.8028,25279.0
2022-04-26 09:55:00,84.86,85.15,84.84,85.05,37869.0,78.84,79.1094,78.8214,79.0165,37869.0
2022-04-26 10:00:00,85.08,85.88,85.06,85.88,39585.0,79.0444,79.7876,79.0258,79.7876,39585.0
2022-04-26 10:05:00,85.9,86.22,85.78,86.07,56107.0,79.8062,80.1035,79.6947,79.9642,56107.0
2022-04-26 10:10:00,86.06,86.21,85.71,85.75,99973.0,79.9549,80.0942,79.6297,79.6669,99973.0
2022-04-26 10:15:00,85.71,85.71,84.96,85.01,69897.0,79.6297,79.6297,78.9329,78.9794,69897.0
2022-04-26 10:20:00,84.98,85.05,84.58,84.58,68301.0,78.9515,79.0165,78.5799,78.5799,68301.0
2022-04-26 10:25:00,84.59,84.85,84.37,84.84,182119.0,78.5892,78.8307,78.3848,78.8214,182119.0
2022-04-26 10:30:00,84.89,84.89,84.31,84.32,56201.0,78.8679,78.8679,78.329,78.3383,56201.0
2022-04-26 10:35:00,84.32,84.63,84.24,84.53,134792.0,78.3383,78.6263,78.264,78.5334,134792.0
2022-04-26 10:40:00,84.53,84.77,84.25,84.75,116079.0,78.5334,78.7564,78.2733,78.7378,116079.0
2022-04-26 10:45:00,84.76,85.1,84.75,85.1,39820.0,78.7471,79.063,78.7378,79.063,39820.0
2022-04-26 10:50:00,85.08,85.42,84.95,85.09,47169.0,79.0444,79.3603,78.9236,79.0537,47169.0
2022-04-26 10:55:00,85.07,85.42,85.06,85.33,28488.0,79.0351,79.3603,79.0258,79.2767,28488.0
2022-04-26 11:00:00,85.36,85.58,85.26,85.4,42750.0,79.3045,79.5089,79.2116,79.3417,42750.0
2022-04-26 11:05:00,85.42,85.9,85.37,85.9,35016.0,79.3603,79.8062,79.3138,79.8062,35016.0
2022-04-26 11:10:00,85.88,86.41,85.86,86.31,80644.0,79.7876,80.28,79.7691,80.1871,80644.0
2022-04-26 11:15:00,86.31,86.67,86.21,86.35,213347.0,80.1871,80.5216,80.0942,80.2243,213347.0
2022-04-26 11:20:00,86.36,86.85,86.36,86.41,36092.0,80.2336,80.6888,80.2336,80.28,36092.0
2022-04-26 11:25:00,86.39,86.55,86.23,86.48,26850.0,80.2615,80.4101,80.1128,80.3451,26850.0
2022-04-26 11:30:00,86.44,86.64,86.23,86.56,23687.0,80.3079,80.4937,80.1128,80.4194,23687.0
2022-04-26 11:35:00,86.55,86.55,86.13,86.45,39223.0,80.4101,80.4101,80.0199,80.3172,39223.0
2022-04-26 11:40:00,86.43,86.45,86.16,86.42,23069.0,80.2986,80.3172,80.0478,80.2893,23069.0
2022-04-26 11:45:00,86.43,86.72,86.35,86.62,27726.0,80.2986,80.568,80.2243,80.4751,27726.0
2022-04-26 11:50:00,86.62,86.83,86.6,86.78,40829.0,80.4751,80.6702,80.4566,80.6238,40829.0
2022-04-26 11:55:00,86.77,86.77,86.19,86.25,27593.0,80.6145,80.6145,80.0756,80.1314,27593.0
2022-04-26 12:00:00,86.24,86.28,86.13,86.25,22774.0,80.1221,80.1593,80.0199,80.1314,22774.0
2022-04-26 12:05:00,86.27,86.54,86.24,86.48,25110.0,80.15,80.4008,80.1221,80.3451,25110.0
2022-04-26 12:10:00,86.48,86.68,86.38,86.41,18328.0,80.3451,80.5309,80.2522,80.28,18328.0
2022-04-26 12:15:00,86.43,86.76,86.43,86.61,26666.0,80.2986,80.6052,80.2986,80.4659,26666.0
2022-04-26 12:20:00,86.64,86.86,86.57,86.57,23041.0,80.4937,80.6981,80.4287,80.4287,23041.0
2022-04-26 12:25:00,86.56,86.81,86.5,86.55,19965.0,80.4194,80.6517,80.3637,80.4101,19965.0
2022-04-26 12:30:00,86.52,86.69,86.41,86.64,29039.0,80.3822,80.5402,80.28,80.4937,29039.0
2022-04-26 12:35:00,86.62,86.64,86.42,86.51,36552.0,80.4751,80.4937,80.2893,80.3729,36552.0
2022-04-26 12:40:00,86.53,86.55,86.4,86.54,18724.0,80.3915,80.4101,80.2707,80.4008,18724.0
2022-04-26 12:45:00,86.5,86.54,86.37,86.49,18706.0,80.3637,80.4008,80.2429,80.3544,18706.0
2022-04-26 12:50:00,86.49,86.64,86.45,86.61,12662.0,80.3544,80.4937,80.3172,80.4659,12662.0
2022-04-26 12:55:00,86.59,86.74,86.56,86.74,19251.0,80.4473,80.5866,80.4194,80.5866,19251.0
2022-04-26 13:00:00,86.76,86.86,86.65,86.75,25424.0,80.6052,80.6981,80.503,80.5959,25424.0
2022-04-26 13:05:00,86.77,86.93,86.76,86.82,15375.0,80.6145,80.7632,80.6052,80.661,15375.0
2022-04-26 13:10:00,86.79,86.96,86.74,86.76,15496.0,80.6331,80.791,80.5866,80.6052,15496.0
2022-04-26 13:15:00,86.77,86.83,86.67,86.68,13970.0,80.6145,80.6702,80.5216,80.5309,13970.0
2022-04-26 13:20:00,86.67,86.72,86.53,86.54,16317.0,80.5216,80.568,80.3915,80.4008,16317.0
2022-04-26 13:25:00,86.55,86.58,86.26,86.31,17744.0,80.4101,80.438,80.1407,80.1871,17744.0
2022-04-26 13:30:00,86.31,86.31,85.97,86.14,20965.0,80.1871,80.1871,79.8713,80.0292,20965.0
2022-04-26 13:35:00,86.09,86.37,86.08,86.29,28357.0,79.9827,80.2429,79.9735,80.1686,28357.0
2022-04-26 13:40:00,86.29,86.57,86.21,86.54,28060.0,80.1686,80.4287,80.0942,80.4008,28060.0
2022-04-26 13:45:00,86.55,86.59,86.26,86.39,12299.0,80.4101,80.4473,80.1407,80.2615,12299.0
2022-04-26 13:50:00,86.42,86.43,86.18,86.18,11287.0,80.2893,80.2986,80.0664,80.0664,11287.0
2022-04-26 13:55:00,86.18,86.38,86.18,86.36,19551.0,80.0664,80.2522,80.0664,80.2336,19551.0
2022-04-26 14:00:00,86.34,86.42,86.28,86.33,29584.0,80.215,80.2893,80.1593,80.2057,29584.0
2022-04-26 14:05:00,86.31,86.55,86.26,86.37,35286.0,80.1871,80.4101,80.1407,80.2429,35286.0
2022-04-26 14:10:00,86.37,86.53,86.28,86.53,30777.0,80.2429,80.3915,80.1593,80.3915,30777.0
2022-04-26 14:15:00,86.55,86.64,86.37,86.51,32595.0,80.4101,80.4937,80.2429,80.3729,32595.0
2022-04-26 14:20:00,86.52,86.7,86.48,86.68,17772.0,80.3822,80.5495,80.3451,80.5309,17772.0
2022-04-26 14:25:00,86.68,86.76,86.43,86.62,30950.0,80.5309,80.6052,80.2986,80.4751,30950.0
2022-04-26 14:30:00,86.6,86.6,86.29,86.41,30087.0,80.4566,80.4566,80.1686,80.28,30087.0
2022-04-26 14:35:00,86.43,86.77,86.41,86.65,30096.0,80.2986,80.6145,80.28,80.503,30096.0
2022-04-26 14:40:00,86.61,86.69,86.27,86.27,28942.0,80.4659,80.5402,80.15,80.15,28942.0
2022-04-26 14:45:00,86.27,86.42,86.17,86.4,22789.0,80.15,80.2893,80.0571,80.2707,22789.0
2022-04-26 14:50:00,86.4,86.45,86.36,86.42,16643.0,80.2707,80.3172,80.2336,80.2893,16643.0
2022-04-26 14:55:00,86.42,86.54,86.4,86.51,34014.0,80.2893,80.4008,80.2707,80.3729,34014.0
2022-04-26 15:00:00,86.51,86.58,86.26,86.37,41753.0,80.3729,80.438,80.1407,80.2429,41753.0
2022-04-26 15:05:00,86.36,86.41,86.25,86.37,28452.0,80.2336,80.28,80.1314,80.2429,28452.0
2022-04-26 15:10:00,86.36,86.48,86.16,86.16,19800.0,80.2336,80.3451,80.0478,80.0478,19800.0
2022-04-26 15:15:00,86.17,86.17,85.88,85.89,25565.0,80.0571,80.0571,79.7876,79.7969,25565.0
2022-04-26 15:20:00,85.9,86.12,85.88,86.08,37435.0,79.8062,80.0106,79.7876,79.9735,37435.0
2022-04-26 15:25:00,86.1,86.1,85.96,85.96,25724.0,79.992,79.992,79.862,79.862,25724.0
2022-04-26 15:30:00,85.96,86.09,85.84,85.95,35037.0,79.862,79.9827,79.7505,79.8527,35037.0
2022-04-26 15:35:00,85.96,86.08,85.88,86.06,34678.0,79.862,79.9735,79.7876,79.9549,34678.0
2022-04-26 15:40:00,86.09,86.13,85.73,85.85,38696.0,79.9827,80.0199,79.6483,79.7598,38696.0
2022-04-26 15:45:00,85.84,85.91,85.66,85.76,51816.0,79.7505,79.8155,79.5832,79.6762,51816.0
2022-04-26 15:50:00,85.75,86.02,85.7,85.83,79164.0,79.6669,79.9177,79.6204,79.7412,79164.0
2022-04-26 15:55:00,85.82,85.86,85.45,85.47,233669.0,79.7319,79.7691,79.3881,79.4067,233669.0
2022-04-27 09:30:00,85.85,86.15,85.26,85.46,137948.0,79.7598,80.0385,79.2116,79.3974,137948.0
2022-04-27 09:35:00,85.52,85.67,85.11,85.29,48327.0,79.4532,79.5925,79.0723,79.2395,48327.0
2022-04-27 09:40:00,85.36,85.71,85.02,85.65,38092.0,79.3045,79.6297,78.9886,79.574,38092.0
2022-04-27 09:45:00,85.59,85.84,85.14,85.29,68528.0,79.5182,79.7505,79.1001,79.2395,68528.0
2022-04-27 09:50:00,85.27,85.54,85.14,85.46,79577.0,79.2209,79.4718,79.1001,79.3974,79577.0
2022-04-27 09:55:00,85.47,85.71,85.44,85.62,129616.0,79.4067,79.6297,79.3789,79.5461,129616.0
2022-04-27 10:00:00,85.6,86.29,85.31,85.61,170736.0,79.5275,80.1686,79.2581,79.5368,170736.0
2022-04-27 10:05:00,85.63,85.64,85.32,85.38,24770.0,79.5554,79.5647,79.2674,79.3231,24770.0
2022-04-27 10:10:00,85.38,85.38,84.88,84.93,36487.0,79.3231,79.3231,78.8586,78.905,36487.0
2022-04-27 10:15:00,84.98,85.21,84.85,84.91,47971.0,78.9515,79.1652,78.8307,78.8865,47971.0
2022-04-27 10:20:00,84.9,85.19,84.9,84.99,47546.0,78.8772,79.1466,78.8772,78.9608,47546.0
2022-04-27 10:25:00,84.98,85.15,84.54,84.55,56161.0,78.9515,79.1094,78.5427,78.552,56161.0
2022-04-27 10:30:00,84.57,84.91,84.42,84.76,60172.0,78.5706,78.8865,78.4312,78.7471,60172.0
2022-04-27 10:35:00,84.76,84.85,84.58,84.69,54446.0,78.7471,78.8307,78.5799,78.6821,54446.0
2022-04-27 10:40:00,84.66,85.24,84.64,85.19,66860.0,78.6542,79.193,78.6356,79.1466,66860.0
2022-04-27 10:45:00,85.19,85.43,85.05,85.2,30799.0,79.1466,79.3696,79.0165,79.1559,30799.0
2022-04-27 10:50:00,85.24,85.64,85.24,85.55,39482.0,79.193,79.5647,79.193,79.481,39482.0
2022-04-27 10:55:00,85.56,86.02,85.56,85.85,50204.0,79.4903,79.9177,79.4903,79.7598,50204.0
2022-04-27 11:00:00,85.82,85.94,85.44,85.57,49397.0,79.7319,79.8434,79.3789,79.4996,49397.0
2022-04-27 11:05:00,85.56,85.7,85.3,85.65,29117.0,79.4903,79.6204,79.2488,79.574,29117.0
2022-04-27 11:10:00,85.63,85.84,85.43,85.67,33935.0,79.5554,79.7505,79.3696,79.5925,33935.0
2022-04-27 11:15:00,85.7,86.07,85.67,85.99,58930.0,79.6204,79.9642,79.5925,79.8898,58930.0
2022-04-27 11:20:00,86.03,86.1,85.64,85.64,34553.0,79.927,79.992,79.5647,79.5647,34553.0
2022-04-27 11:25:00,85.66,85.97,85.66,85.9,23237.0,79.5832,79.8713,79.5832,79.8062,23237.0
2022-04-27 11:30:00,85.9,86.03,85.81,85.86,24215.0,79.8062,79.927,79.7226,79.7691,24215.0
2022-04-27 11:35:00,85.92,86.2,85.9,86.06,22057.0,79.8248,80.0849,79.8062,79.9549,22057.0
2022-04-27 11:40:00,86.06,86.22,86.02,86.19,28667.0,79.9549,80.1035,79.9177,80.0756,28667.0
2022-04-27 11:45:00,86.23,86.4,86.21,86.27,23911.0,80.1128,80.2707,80.0942,80.15,23911.0
2022-04-27 11:50:00,86.3,86.33,86.19,86.24,25938.0,80.1778,80.2057,80.0756,80.1221,25938.0
2022-04-27 11:55:00,86.24,86.61,86.21,86.6,24460.0,80.1221,80.4659,80.0942,80.4566,24460.0
2022-04-27 12:00:00,86.61,86.83,86.53,86.71,35456.0,80.4659,80.6702,80.3915,80.5588,35456.0
2022-04-27 12:05:00,86.7,86.72,86.52,86.58,16142.0,80.5495,80.568,80.3822,80.438,16142.0
2022-04-27 12:10:00,86.59,86.63,86.49,86.58,29050.0,80.4473,80.4844,80.3544,80.438,29050.0
2022-04-27 12:15:00,86.62,86.66,86.48,86.61,16575.0,80.4751,80.5123,80.3451,80.4659,16575.0
2022-04-27 12:20:00,86.6,86.78,86.58,86.64,18697.0,80.4566,80.6238,80.438,80.4937,18697.0
2022-04-27 12:25:00,86.62,86.78,86.58,86.78,24969.0,80.4751,80.6238,80.438,80.6238,24969.0
2022-04-27 12:30:00,86.78,86.86,86.73,86.85,34694.0,80.6238,80.6981,80.5773,80.6888,34694.0
2022-04-27 12:35:00,86.84,87.02,86.79,86.97,53883.0,80.6795,80.8468,80.6331,80.8003,53883.0
2022-04-27 12:40:00,86.97,87.03,86.93,86.97,27577.0,80.8003,80.8561,80.7632,80.8003,27577.0
2022-04-27 12:45:00,86.96,86.96,86.82,86.84,23387.0,80.791,80.791,80.661,80.6795,23387.0
2022-04-27 12:50:00,86.87,87.08,86.8,86.99,21936.0,80.7074,80.9025,80.6424,80.8189,21936.0
2022-04-27 12:55:00,86.98,87.1,86.94,87.03,24117.0,80.8096,80.9211,80.7724,80.8561,24117.0
2022-04-27 13:00:00,87.03,87.04,86.72,86.92,29650.0,80.8561,80.8653,80.568,80.7539,29650.0
2022-04-27 13:05:00,86.88,86.92,86.64,86.72,23218.0,80.7167,80.7539,80.4937,80.568,23218.0
2022-04-27 13:10:00,86.72,86.81,86.66,86.77,26944.0,80.568,80.6517,80.5123,80.6145,26944.0
2022-04-27 13:15:00,86.78,86.81,86.64,86.77,32337.0,80.6238,80.6517,80.4937,80.6145,32337.0
2022-04-27 13:20:00,86.78,86.85,86.73,86.77,19666.0,80.6238,80.6888,80.5773,80.6145,19666.0
2022-04-27 13:25:00,86.8,87.04,86.69,86.89,34820.0,80.6424,80.8653,80.5402,80.726,34820.0
2022-04-27 13:30:00,86.9,87.18,86.82,87.18,23780.0,80.7353,80.9954,80.661,80.9954,23780.0
2022-04-27 13:35:00,87.23,87.31,86.99,87.11,28794.0,81.0419,81.1162,80.8189,80.9304,28794.0
2022-04-27 13:40:00,87.11,87.25,87.06,87.22,22278.0,80.9304,81.0604,80.8839,81.0326,22278.0
2022-04-27 13:45:00,87.23,87.47,87.23,87.47,26849.0,81.0419,81.2648,81.0419,81.2648,26849.0
2022-04-27 13:50:00,87.46,87.7,87.44,87.66,27797.0,81.2556,81.4785,81.237,81.4414,27797.0
2022-04-27 13:55:00,87.65,87.69,87.47,87.69,25043.0,81.4321,81.4692,81.2648,81.4692,25043.0
2022-04-27 14:00:00,87.66,87.8,87.59,87.68,96880.0,81.4414,81.5714,81.3763,81.4599,96880.0
2022-04-27 14:05:00,87.68,87.76,87.66,87.74,16682.0,81.4599,81.5343,81.4414,81.5157,16682.0
2022-04-27 14:10:00,87.75,87.93,87.69,87.88,32026.0,81.525,81.6922,81.4692,81.6458,32026.0
2022-04-27 14:15:00,87.87,87.91,87.71,87.83,28716.0,81.6365,81.6736,81.4878,81.5993,28716.0
2022-04-27 14:20:00,87.85,88.04,87.85,87.95,32192.0,81.6179,81.7944,81.6179,81.7108,32192.0
2022-04-27 14:25:00,87.93,87.98,87.71,87.78,37140.0,81.6922,81.7387,81.4878,81.5529,37140.0
2022-04-27 14:30:00,87.77,87.83,87.62,87.79,20779.0,81.5436,81.5993,81.4042,81.5621,20779.0
2022-04-27 14:35:00,87.8,87.81,87.41,87.67,24947.0,81.5714,81.5807,81.2091,81.4507,24947.0
2022-04-27 14:40:00,87.67,87.9,87.67,87.86,23048.0,81.4507,81.6643,81.4507,81.6272,23048.0
2022-04-27 14:45:00,87.88,87.95,87.66,87.75,21931.0,81.6458,81.7108,81.4414,81.525,21931.0
2022-04-27 14:50:00,87.78,87.79,87.44,87.48,30448.0,81.5529,81.5621,81.237,81.2741,30448.0
2022-04-27 14:55:00,87.48,87.48,87.2,87.28,26636.0,81.2741,81.2741,81.014,81.0883,26636.0
2022-04-27 15:00:00,87.29,87.31,87.08,87.18,26873.0,81.0976,81.1162,80.9025,80.9954,26873.0
2022-04-27 15:05:00,87.16,87.26,87.06,87.15,20528.0,80.9768,81.0697,80.8839,80.9675,20528.0
2022-04-27 15:10:00,87.17,87.29,87.09,87.28,24154.0,80.9861,81.0976,80.9118,81.0883,24154.0
2022-04-27 15:15:00,87.3,87.36,87.11,87.27,24633.0,81.1069,81.1626,80.9304,81.079,24633.0
2022-04-27 15:20:00,87.28,87.35,87.15,87.22,21553.0,81.0883,81.1534,80.9675,81.0326,21553.0
2022-04-27 15:25:00,87.23,87.45,87.23,87.37,26263.0,81.0419,81.2463,81.0419,81.1719,26263.0
2022-04-27 15:30:00,87.37,87.52,87.32,87.39,44998.0,81.1719,81.3113,81.1255,81.1905,44998.0
2022-04-27 15:35:00,87.38,87.48,87.26,87.29,41955.0,81.1812,81.2741,81.0697,81.0976,41955.0
2022-04-27 15:40:00,87.3,87.5,87.28,87.44,65615.0,81.1069,81.2927,81.0883,81.237,65615.0
2022-04-27 15:45:00,87.43,87.62,87.31,87.37,96272.0,81.2277,81.4042,81.1162,81.1719,96272.0
2022-04-27 15:50:00,87.37,87.43,87.21,87.29,108627.0,81.1719,81.2277,81.0233,81.0976,108627.0
2022-04-27 15:55:00,87.3,87.38,87.18,87.24,184361.0,81.1069,81.1812,80.9954,81.0512,184361.0
2022-04-28 09:30:00,87.85,88.12,87.25,87.39,66524.0,81.6179,81.8687,81.0604,81.1905,66524.0
2022-04-28 09:35:00,87.4,87.58,87.08,87.29,86879.0,81.1998,81.367,80.9025,81.0976,86879.0
2022-04-28 09:40:00,87.26,87.39,87.16,87.3,27919.0,81.0697,81.1905,80.9768,81.1069,27919.0
2022-04-28 09:45:00,87.28,87.58,87.23,87.37,25417.0,81.0883,81.367,81.0419,81.1719,25417.0
2022-04-28 09:50:00,87.36,87.45,87.16,87.28,12717.0,81.1626,81.2463,80.9768,81.0883,12717.0
2022-04-28 09:55:00,87.29,87.29,86.99,87.2,20151.0,81.0976,81.0976,80.8189,81.014,20151.0
2022-04-28 10:00:00,87.28,87.28,86.78,86.86,22716.0,81.0883,81.0883,80.6238,80.6981,22716.0
2022-04-28 10:05:00,86.81,86.94,86.7,86.79,34319.0,80.6517,80.7724,80.5495,80.6331,34319.0
2022-04-28 10:10:00,86.84,87.23,86.78,87.23,22527.0,80.6795,81.0419,80.6238,81.0419,22527.0
2022-04-28 10:15:00,87.18,87.18,86.85,86.87,28697.0,80.9954,80.9954,80.6888,80.7074,28697.0
2022-04-28 10:20:00,86.94,86.94,86.67,86.85,40703.0,80.7724,80.7724,80.5216,80.6888,40703.0
2022-04-28 10:25:00,86.82,87.19,86.71,87.13,49247.0,80.661,81.0047,80.5588,80.949,49247.0
2022-04-28 10:30:00,87.13,87.59,87.02,87.46,43777.0,80.949,81.3763,80.8468,81.2556,43777.0
2022-04-28 10:35:00,87.43,87.46,87.18,87.29,36871.0,81.2277,81.2556,80.9954,81.0976,36871.0
2022-04-28 10:40:00,87.26,87.36,87.04,87.3,40420.0,81.0697,81.1626,80.8653,81.1069,40420.0
2022-04-28 10:45:00,87.3,87.54,87.29,87.48,51857.0,81.1069,81.3299,81.0976,81.2741,51857.0
2022-04-28 10:50:00,87.49,87.68,87.38,87.52,22259.0,81.2834,81.4599,81.1812,81.3113,22259.0
2022-04-28 10:55:00,87.51,88.0,87.49,87.92,36148.0,81.302,81.7572,81.2834,81.6829,36148.0
2022-04-28 11:00:00,87.95,88.09,87.64,87.7,49864.0,81.7108,81.8409,81.4228,81.4785,49864.0
2022-04-28 11:05:00,87.68,87.94,87.62,87.83,31960.0,81.4599,81.7015,81.4042,81.5993,31960.0
2022-04-28 11:10:00,87.83,87.89,87.69,87.87,25720.0,81.5993,81.655,81.4692,81.6365,25720.0
2022-04-28 11:15:00,87.88,87.89,87.65,87.78,23473.0,81.6458,81.655,81.4321,81.5529,23473.0
2022-04-28 11:20:00,87.79,87.85,87.61,87.65,18631.0,81.5621,81.6179,81.3949,81.4321,18631.0
2022-04-28 11:25:00,87.7,87.87,87.63,87.81,33761.0,81.4785,81.6365,81.4135,81.5807,33761.0
2022-04-28 11:30:00,87.79,87.89,87.67,87.88,109194.0,81.5621,81.655,81.4507,81.6458,109194.0
2022-04-28 11:35:00,87.88,88.05,87.52,87.54,63303.0,81.6458,81.8037,81.3113,81.3299,63303.0
2022-04-28 11:40:00,87.5,87.81,87.34,87.76,29534.0,81.2927,81.5807,81.1441,81.5343,29534.0
2022-04-28 11:45:00,87.76,87.83,87.68,87.76,33376.0,81.5343,81.5993,81.4599,81.5343,33376.0
2022-04-28 11:50:00,87.76,87.95,87.74,87.92,83555.0,81.5343,81.7108,81.5157,81.6829,83555.0
2022-04-28 11:55:00,87.92,88.04,87.85,88.02,20618.0,81.6829,81.7944,81.6179,81.7758,20618.0
2022-04-28 12:00:00,88.03,88.43,88.02,88.31,51259.0,81.7851,82.1567,81.7758,82.0453,51259.0
2022-04-28 12:05:00,88.27,88.35,87.99,88.3,21914.0,82.0081,82.0824,81.748,82.036,21914.0
2022-04-28 12:10:00,88.32,88.33,88.21,88.3,22629.0,82.0545,82.0638,81.9523,82.036,22629.0
2022-04-28 12:15:00,88.32,88.39,88.27,88.31,49094.0,82.0545,82.1196,82.0081,82.0453,49094.0
2022-04-28 12:20:00,88.29,88.34,88.27,88.34,37830.0,82.0267,82.0731,82.0081,82.0731,37830.0
2022-04-28 12:25:00,88.37,88.73,88.36,88.7,35269.0,82.101,82.4355,82.0917,82.4076,35269.0
2022-04-28 12:30:00,88.73,88.78,88.65,88.72,24006.0,82.4355,82.4819,82.3611,82.4262,24006.0
2022-04-28 12:35:00,88.72,88.95,88.69,88.86,32891.0,82.4262,82.6399,82.3983,82.5562,32891.0
2022-04-28 12:40:00,88.86,88.93,88.82,88.89,19621.0,82.5562,82.6213,82.5191,82.5841,19621.0
2022-04-28 12:45:00,88.9,89.23,88.88,88.88,228220.0,82.5934,82.9,82.5748,82.5748,228220.0
2022-04-28 12:50:00,88.88,89.18,88.83,89.15,51828.0,82.5748,82.8535,82.5284,82.8257,51828.0
2022-04-28 12:55:00,89.12,89.14,89.01,89.07,24743.0,82.7978,82.8164,82.6956,82.7513,24743.0
2022-04-28 13:00:00,89.07,89.18,88.72,88.74,35979.0,82.7513,82.8535,82.4262,82.4447,35979.0
2022-04-28 13:05:00,88.75,89.14,88.75,89.14,22999.0,82.454,82.8164,82.454,82.8164,22999.0
2022-04-28 13:10:00,89.14,89.29,89.14,89.25,34794.0,82.8164,82.9557,82.8164,82.9186,34794.0
2022-04-28 13:15:00,89.26,89.46,89.26,89.42,17912.0,82.9279,83.1137,82.9279,83.0765,17912.0
2022-04-28 13:20:00,89.43,89.45,89.3,89.36,44285.0,83.0858,83.1044,82.965,83.0208,44285.0
2022-04-28 13:25:00,89.36,89.48,89.31,89.46,19814.0,83.0208,83.1323,82.9743,83.1137,19814.0
2022-04-28 13:30:00,89.49,89.49,89.08,89.12,23598.0,83.1415,83.1415,82.7606,82.7978,23598.0
2022-04-28 13:35:00,89.14,89.22,88.9,89.16,39871.0,82.8164,82.8907,82.5934,82.835,39871.0
2022-04-28 13:40:00,89.19,89.25,88.87,89.13,32065.0,82.8628,82.9186,82.5655,82.8071,32065.0
2022-04-28 13:45:00,89.17,89.4,89.11,89.27,37148.0,82.8442,83.0579,82.7885,82.9372,37148.0
2022-04-28 13:50:00,89.26,89.37,89.18,89.33,27012.0,82.9279,83.0301,82.8535,82.9929,27012.0
2022-04-28 13:55:00,89.34,89.4,89.19,89.4,44066.0,83.0022,83.0579,82.8628,83.0579,44066.0
2022-04-28 14:00:00,89.4,89.47,89.36,89.41,38087.0,83.0579,83.123,83.0208,83.0672,38087.0
2022-04-28 14:05:00,89.43,89.43,89.27,89.32,23965.0,83.0858,83.0858,82.9372,82.9836,23965.0
2022-04-28 14:10:00,89.33,89.41,89.2,89.29,23040.0,82.9929,83.0672,82.8721,82.9557,23040.0
2022-04-28 14:15:00,89.3,89.39,89.16,89.36,14118.0,82.965,83.0486,82.835,83.0208,14118.0
2022-04-28 14:20:00,89.37,89.41,89.21,89.27,20695.0,83.0301,83.0672,82.8814,82.9372,20695.0
2022-04-28 14:25:00,89.27,89.36,89.2,89.29,29891.0,82.9372,83.0208,82.8721,82.9557,29891.0
2022-04-28 14:30:00,89.31,89.39,89.14,89.22,32015.0,82.9743,83.0486,82.8164,82.8907,32015.0
2022-04-28 14:35:00,89.23,89.42,89.22,89.31,21709.0,82.9,83.0765,82.8907,82.9743,21709.0
2022-04-28 14:40:00,89.33,89.45,89.31,89.42,23959.0,82.9929,83.1044,82.9743,83.0765,23959.0
2022-04-28 14:45:00,89.41,89.63,89.41,89.63,20324.0,83.0672,83.2716,83.0672,83.2716,20324.0
2022-04-28 14:50:00,89.64,89.76,89.51,89.52,85195.0,83.2809,83.3924,83.1601,83.1694,85195.0
2022-04-28 14:55:00,89.51,89.69,89.48,89.65,19856.0,83.1601,83.3274,83.1323,83.2902,19856.0
2022-04-28 15:00:00,89.65,89.92,89.64,89.82,17314.0,83.2902,83.541,83.2809,83.4481,17314.0
2022-04-28 15:05:00,89.83,89.91,89.78,89.86,26229.0,83.4574,83.5317,83.411,83.4853,26229.0
2022-04-28 15:10:00,89.86,89.99,89.74,89.94,45372.0,83.4853,83.6061,83.3738,83.5596,45372.0
2022-04-28 15:15:00,89.93,90.14,89.89,90.14,72927.0,83.5503,83.7454,83.5132,83.7454,72927.0
2022-04-28 15:20:00,90.14,90.23,90.05,90.23,37715.0,83.7454,83.829,83.6618,83.829,37715.0
2022-04-28 15:25:00,90.23,90.23,90.02,90.02,33151.0,83.829,83.829,83.6339,83.6339,33151.0
2022-04-28 15:30:00,90.02,90.06,89.75,89.78,45404.0,83.6339,83.6711,83.3831,83.411,45404.0
2022-04-28 15:35:00,89.78,90.08,89.76,90.01,41048.0,83.411,83.6897,83.3924,83.6247,41048.0
2022-04-28 15:40:00,90.0,90.1,89.91,89.95,59554.0,83.6154,83.7083,83.5317,83.5689,59554.0
2022-04-28 15:45:00,89.94,90.09,89.72,89.77,98026.0,83.5596,83.699,83.3552,83.4017,98026.0
2022-04-28 15:50:00,89.76,89.79,89.48,89.58,174043.0,83.3924,83.4203,83.1323,83.2252,174043.0
2022-04-28 15:55:00,89.57,89.73,89.47,89.7,315383.0,83.2159,83.3645,83.123,83.3366,315383.0
2022-04-29 09:30:00,89.83,90.54,89.79,90.12,104945.0,83.4574,84.1171,83.4203,83.7269,104945.0
2022-04-29 09:35:00,90.12,90.13,89.29,89.96,101705.0,83.7269,83.7361,82.9557,83.5782,101705.0
2022-04-29 09:40:00,89.94,90.21,89.76,89.76,90085.0,83.5596,83.8105,83.3924,83.3924,90085.0
2022-04-29 09:45:00,89.78,89.78,89.02,89.24,37748.0,83.411,83.411,82.7049,82.9093,37748.0
2022-04-29 09:50:00,89.2,89.6,89.05,89.6,29933.0,82.8721,83.2437,82.7328,83.2437,29933.0
2022-04-29 09:55:00,89.53,90.1,89.53,90.02,28152.0,83.1787,83.7083,83.1787,83.6339,28152.0
2022-04-29 10:00:00,90.03,90.05,89.72,89.83,22438.0,83.6432,83.6618,83.3552,83.4574,22438.0
2022-04-29 10:05:00,89.79,89.95,89.42,89.53,26612.0,83.4203,83.5689,83.0765,83.1787,26612.0
2022-04-29 10:10:00,89.56,89.66,89.14,89.28,25678.0,83.2066,83.2995,82.8164,82.9464,25678.0
2022-04-29 10:15:00,89.26,89.33,88.87,89.05,27162.0,82.9279,82.9929,82.5655,82.7328,27162.0
2022-04-29 10:20:00,89.0,89.19,88.87,88.99,47256.0,82.6863,82.8628,82.5655,82.677,47256.0
2022-04-29 10:25:00,89.0,89.15,88.9,89.08,33496.0,82.6863,82.8257,82.5934,82.7606,33496.0
2022-04-29 10:30:00,89.04,89.14,88.87,88.89,28657.0,82.7235,82.8164,82.5655,82.5841,28657.0
2022-04-29 10:35:00,88.92,89.16,88.86,89.09,31987.0,82.612,82.835,82.5562,82.7699,31987.0
2022-04-29 10:40:00,89.06,89.06,88.64,88.85,36448.0,82.742,82.742,82.3518,82.5469,36448.0
2022-04-29 10:45:00,88.83,88.94,88.66,88.79,17938.0,82.5284,82.6306,82.3704,82.4912,17938.0
2022-04-29 10:50:00,88.78,88.87,88.71,88.81,17473.0,82.4819,82.5655,82.4169,82.5098,17473.0
2022-04-29 10:55:00,88.79,88.84,88.63,88.67,54634.0,82.4912,82.5377,82.3426,82.3797,54634.0
2022-04-29 11:00:00,88.67,88.67,88.37,88.49,34805.0,82.3797,82.3797,82.101,82.2125,34805.0
2022-04-29 11:05:00,88.5,88.6,88.4,88.4,16608.0,82.2218,82.3147,82.1289,82.1289,16608.0
2022-04-29 11:10:00,88.43,88.65,88.39,88.6,24568.0,82.1567,82.3611,82.1196,82.3147,24568.0
2022-04-29 11:15:00,88.57,88.94,88.52,88.93,23440.0,82.2868,82.6306,82.2404,82.6213,23440.0
2022-04-29 11:20:00,88.91,89.16,88.83,89.15,25339.0,82.6027,82.835,82.5284,82.8257,25339.0
2022-04-29 11:25:00,89.16,89.45,89.14,89.42,23846.0,82.835,83.1044,82.8164,83.0765,23846.0
2022-04-29 11:30:00,89.41,89.92,89.32,89.67,34286.0,83.0672,83.541,82.9836,83.3088,34286.0
2022-04-29 11:35:00,89.67,89.68,89.51,89.65,16055.0,83.3088,83.3181,83.1601,83.2902,16055.0
2022-04-29 11:40:00,89.64,89.9,89.54,89.7,58123.0,83.2809,83.5225,83.188,83.3366,58123.0
2022-04-29 11:45:00,89.69,89.76,89.45,89.46,47861.0,83.3274,83.3924,83.1044,83.1137,47861.0
2022-04-29 11:50:00,89.44,89.53,89.39,89.46,20031.0,83.0951,83.1787,83.0486,83.1137,20031.0
2022-04-29 11:55:00,89.46,89.56,89.38,89.47,22765.0,83.1137,83.2066,83.0393,83.123,22765.0
2022-04-29 12:00:00,89.42,89.46,89.01,89.04,21671.0,83.0765,83.1137,82.6956,82.7235,21671.0
2022-04-29 12:05:00,89.02,89.02,88.86,88.93,21232.0,82.7049,82.7049,82.5562,82.6213,21232.0
2022-04-29 12:10:00,88.92,88.99,88.85,88.95,14560.0,82.612,82.677,82.5469,82.6399,14560.0
2022-04-29 12:15:00,88.92,89.11,88.91,89.11,19216.0,82.612,82.7885,82.6027,82.7885,19216.0
2022-04-29 12:20:00,89.14,89.15,88.88,89.0,35850.0,82.8164,82.8257,82.5748,82.6863,35850.0
2022-04-29 12:25:00,89.02,89.04,88.9,88.92,34450.0,82.7049,82.7235,82.5934,82.612,34450.0
2022-04-29 12:30:00,88.9,89.04,88.8,88.99,12822.0,82.5934,82.7235,82.5005,82.677,12822.0
2022-04-29 12:35:00,88.98,89.13,88.98,89.05,25149.0,82.6677,82.8071,82.6677,82.7328,25149.0
2022-04-29 12:40:00,89.04,89.1,88.8,88.84,12333.0,82.7235,82.7792,82.5005,82.5377,12333.0
2022-04-29 12:45:00,88.83,88.9,88.78,88.85,13375.0,82.5284,82.5934,82.4819,82.5469,13375.0
2022-04-29 12:50:00,88.83,88.89,88.76,88.8,26845.0,82.5284,82.5841,82.4633,82.5005,26845.0
2022-04-29 12:55:00,88.81,88.94,88.8,88.91,18921.0,82.5098,82.6306,82.5005,82.6027,18921.0
2022-04-29 13:00:00,88.88,89.21,88.87,89.2,17126.0,82.5748,82.8814,82.5655,82.8721,17126.0
2022-04-29 13:05:00,89.19,89.27,88.96,88.97,25285.0,82.8628,82.9372,82.6491,82.6584,25285.0
2022-04-29 13:10:00,88.97,89.02,88.87,88.97,21126.0,82.6584,82.7049,82.5655,82.6584,21126.0
2022-04-29 13:15:00,88.97,89.17,88.92,89.15,14300.0,82.6584,82.8442,82.612,82.8257,14300.0
2022-04-29 13:20:00,89.15,89.25,89.11,89.23,17209.0,82.8257,82.9186,82.7885,82.9,17209.0
2022-04-29 13:25:00,89.23,89.31,89.18,89.28,11695.0,82.9,82.9743,82.8535,82.9464,11695.0
2022-04-29 13:30:00,89.28,89.44,89.28,89.32,15874.0,82.9464,83.0951,82.9464,82.9836,15874.0
2022-04-29 13:35:00,89.31,89.48,89.3,89.33,12880.0,82.9743,83.1323,82.965,82.9929,12880.0
2022-04-29 13:40:00,89.32,89.32,89.1,89.15,19175.0,82.9836,82.9836,82.7792,82.8257,19175.0
2022-04-29 13:45:00,89.14,89.14,88.94,89.02,19226.0,82.8164,82.8164,82.6306,82.7049,19226.0
2022-04-29 13:50:00,89.01,89.12,88.96,89.03,11427.0,82.6956,82.7978,82.6491,82.7142,11427.0
2022-04-29 13:55:00,89.0,89.07,88.97,88.98,18236.0,82.6863,82.7513,82.6584,82.6677,18236.0
2022-04-29 14:00:00,88.98,89.02,88.79,88.9,20283.0,82.6677,82.7049,82.4912,82.5934,20283.0
2022-04-29 14:05:00,88.86,88.87,88.67,88.73,18270.0,82.5562,82.5655,82.3797,82.4355,18270.0
2022-04-29 14:10:00,88.69,88.73,88.59,88.73,20192.0,82.3983,82.4355,82.3054,82.4355,20192.0
2022-04-29 14:15:00,88.7,88.88,88.67,88.78,15281.0,82.4076,82.5748,82.3797,82.4819,15281.0
2022-04-29 14:20:00,88.77,88.77,88.54,88.58,21699.0,82.4726,82.4726,82.2589,82.2961,21699.0
2022-04-29 14:25:00,88.62,88.75,88.57,88.7,16281.0,82.3333,82.454,82.2868,82.4076,16281.0
2022-04-29 14:30:00,88.7,88.72,88.51,88.54,19344.0,82.4076,82.4262,82.2311,82.2589,19344.0
2022-04-29 14:35:00,88.53,88.57,88.34,88.37,28700.0,82.2496,82.2868,82.0731,82.101,28700.0
2022-04-29 14:40:00,88.37,88.48,88.34,88.39,15393.0,82.101,82.2032,82.0731,82.1196,15393.0
2022-04-29 14:45:00,88.41,88.46,88.15,88.15,25757.0,82.1382,82.1846,81.8966,81.8966,25757.0
2022-04-29 14:50:00,88.12,88.13,88.04,88.07,34695.0,81.8687,81.878,81.7944,81.8223,34695.0
2022-04-29 14:55:00,88.06,88.06,87.81,88.05,34198.0,81.813,81.813,81.5807,81.8037,34198.0
2022-04-29 15:00:00,88.06,88.07,87.7,87.72,23328.0,81.813,81.8223,81.4785,81.4971,23328.0
2022-04-29 15:05:00,87.7,87.7,87.26,87.28,71654.0,81.4785,81.4785,81.0697,81.0883,71654.0
2022-04-29 15:10:00,87.31,87.44,87.24,87.43,40260.0,81.1162,81.237,81.0512,81.2277,40260.0
2022-04-29 15:15:00,87.42,87.6,87.31,87.5,30596.0,81.2184,81.3856,81.1162,81.2927,30596.0
2022-04-29 15:20:00,87.52,87.54,87.38,87.54,28765.0,81.3113,81.3299,81.1812,81.3299,28765.0
2022-04-29 15:25:00,87.56,87.7,87.48,87.48,27203.0,81.3485,81.4785,81.2741,81.2741,27203.0
2022-04-29 15:30:00,87.48,87.74,87.38,87.69,42404.0,81.2741,81.5157,81.1812,81.4692,42404.0
2022-04-29 15:35:00,87.68,87.85,87.63,87.81,38420.0,81.4599,81.6179,81.4135,81.5807,38420.0
2022-04-29 15:40:00,87.8,87.98,87.78,87.78,50847.0,81.5714,81.7387,81.5529,81.5529,50847.0
2022-04-29 15:45:00,87.77,87.8,87.35,87.38,62610.0,81.5436,81.5714,81.1534,81.1812,62610.0
2022-04-29 15:50:00,87.34,87.56,87.19,87.43,138536.0,81.1441,81.3485,81.0047,81.2277,138536.0
2022-04-29 15:55:00,87.44,87.45,87.21,87.23,311421.0,81.237,81.2463,81.0233,81.0419,311421.0
2022-05-02 09:30:00,87.44,87.93,86.98,87.89,94152.0,81.237,81.6922,80.8096,81.655,94152.0
2022-05-02 09:35:00,87.92,88.49,87.47,87.59,71010.0,81.6829,82.2125,81.2648,81.3763,71010.0
2022-05-02 09:40:00,87.56,87.83,87.12,87.49,49877.0,81.3485,81.5993,80.9397,81.2834,49877.0
2022-05-02 09:45:00,87.43,87.59,87.19,87.59,39755.0,81.2277,81.3763,81.0047,81.3763,39755.0
2022-05-02 09:50:00,87.52,87.99,87.49,87.87,37383.0,81.3113,81.748,81.2834,81.6365,37383.0
2022-05-02 09:55:00,87.87,88.16,87.76,87.77,40287.0,81.6365,81.9059,81.5343,81.5436,40287.0
2022-05-02 10:00:00,87.74,88.32,87.68,88.31,53412.0,81.5157,82.0545,81.4599,82.0453,53412.0
2022-05-02 10:05:00,88.29,88.44,87.81,88.05,39132.0,82.0267,82.166,81.5807,81.8037,39132.0
2022-05-02 10:10:00,88.03,88.27,87.85,88.27,34560.0,81.7851,82.0081,81.6179,82.0081,34560.0
2022-05-02 10:15:00,88.25,88.55,88.02,88.55,48178.0,81.9895,82.2682,81.7758,82.2682,48178.0
2022-05-02 10:20:00,88.55,88.83,88.51,88.78,35880.0,82.2682,82.5284,82.2311,82.4819,35880.0
2022-05-02 10:25:00,88.75,88.93,88.61,88.79,48492.0,82.454,82.6213,82.324,82.4912,48492.0
2022-05-02 10:30:00,88.82,89.04,88.65,88.76,36611.0,82.5191,82.7235,82.3611,82.4633,36611.0
2022-05-02 10:35:00,88.75,88.85,88.56,88.71,58723.0,82.454,82.5469,82.2775,82.4169,58723.0
2022-05-02 10:40:00,88.76,88.82,88.31,88.34,52068.0,82.4633,82.5191,82.0453,82.0731,52068.0
2022-05-02 10:45:00,88.3,88.53,88.28,88.45,44809.0,82.036,82.2496,82.0174,82.1753,44809.0
2022-05-02 10:50:00,88.43,88.44,87.94,88.05,42068.0,82.1567,82.166,81.7015,81.8037,42068.0
2022-05-02 10:55:00,88.05,88.07,87.28,87.31,38470.0,81.8037,81.8223,81.0883,81.1162,38470.0
2022-05-02 11:00:00,87.31,87.39,86.5,86.58,63000.0,81.1162,81.1905,80.3637,80.438,63000.0
2022-05-02 11:05:00,86.59,86.83,86.45,86.65,44365.0,80.4473,80.6702,80.3172,80.503,44365.0
2022-05-02 11:10:00,86.72,87.18,86.59,87.14,35702.0,80.568,80.9954,80.4473,80.9583,35702.0
2022-05-02 11:15:00,87.14,87.14,86.68,86.8,19124.0,80.9583,80.9583,80.5309,80.6424,19124.0
2022-05-02 11:20:00,86.77,86.91,86.66,86.8,17497.0,80.6145,80.7446,80.5123,80.6424,17497.0
2022-05-02 11:25:00,86.77,86.83,86.5,86.78,18197.0,80.6145,80.6702,80.3637,80.6238,18197.0
2022-05-02 11:30:00,86.8,87.18,86.76,87.14,17225.0,80.6424,80.9954,80.6052,80.9583,17225.0
2022-05-02 11:35:00,87.14,87.44,87.13,87.19,24832.0,80.9583,81.237,80.949,81.0047,24832.0
2022-05-02 11:40:00,87.18,87.53,87.13,87.53,23429.0,80.9954,81.3206,80.949,81.3206,23429.0
2022-05-02 11:45:00,87.57,87.74,87.55,87.62,51101.0,81.3577,81.5157,81.3392,81.4042,51101.0
2022-05-02 11:50:00,87.61,87.62,87.28,87.37,50024.0,81.3949,81.4042,81.0883,81.1719,50024.0
2022-05-02 11:55:00,87.38,87.79,87.34,87.73,34673.0,81.1812,81.5621,81.1441,81.5064,34673.0
2022-05-02 12:00:00,87.75,87.76,87.4,87.5,22256.0,81.525,81.5343,81.1998,81.2927,22256.0
2022-05-02 12:05:00,87.5,87.52,87.27,87.33,20200.0,81.2927,81.3113,81.079,81.1348,20200.0
2022-05-02 12:10:00,87.33,87.51,87.27,87.49,27971.0,81.1348,81.302,81.079,81.2834,27971.0
2022-05-02 12:15:00,87.48,88.0,87.4,88.0,37559.0,81.2741,81.7572,81.1998,81.7572,37559.0
2022-05-02 12:20:00,88.02,88.18,87.95,87.95,55738.0,81.7758,81.9245,81.7108,81.7108,55738.0
2022-05-02 12:25:00,87.98,87.98,87.7,87.76,20079.0,81.7387,81.7387,81.4785,81.5343,20079.0
2022-05-02 12:30:00,87.76,87.9,87.72,87.88,15388.0,81.5343,81.6643,81.4971,81.6458,15388.0
2022-05-02 12:35:00,87.89,88.08,87.87,88.04,24101.0,81.655,81.8316,81.6365,81.7944,24101.0
2022-05-02 12:40:00,88.03,88.17,87.92,88.02,19624.0,81.7851,81.9152,81.6829,81.7758,19624.0
2022-05-02 12:45:00,88.0,88.0,87.83,87.93,16403.0,81.7572,81.7572,81.5993,81.6922,16403.0
2022-05-02 12:50:00,87.89,87.94,87.72,87.73,24982.0,81.655,81.7015,81.4971,81.5064,24982.0
2022-05-02 12:55:00,87.77,87.85,87.5,87.56,23488.0,81.5436,81.6179,81.2927,81.3485,23488.0
2022-05-02 13:00:00,87.58,87.67,87.29,87.48,23955.0,81.367,81.4507,81.0976,81.2741,23955.0
2022-05-02 13:05:00,87.47,87.66,87.4,87.58,22685.0,81.2648,81.4414,81.1998,81.367,22685.0
2022-05-02 13:10:00,87.58,87.88,87.57,87.83,29501.0,81.367,81.6458,81.3577,81.5993,29501.0
2022-05-02 13:15:00,87.86,87.9,87.61,87.69,48876.0,81.6272,81.6643,81.3949,81.4692,48876.0
2022-05-02 13:20:00,87.69,87.69,87.52,87.59,21953.0,81.4692,81.4692,81.3113,81.3763,21953.0
2022-05-02 13:25:00,87.59,87.68,87.27,87.42,32821.0,81.3763,81.4599,81.079,81.2184,32821.0
2022-05-02 13:30:00,87.44,87.59,87.41,87.52,15926.0,81.237,81.3763,81.2091,81.3113,15926.0
2022-05-02 13:35:00,87.51,87.65,87.5,87.53,29061.0,81.302,81.4321,81.2927,81.3206,29061.0
2022-05-02 13:40:00,87.5,87.6,87.39,87.39,22822.0,81.2927,81.3856,81.1905,81.1905,22822.0
2022-05-02 13:45:00,87.38,87.43,87.22,87.32,22552.0,81.1812,81.2277,81.0326,81.1255,22552.0
2022-05-02 13:50:00,87.33,87.47,87.21,87.23,21803.0,81.1348,81.2648,81.0233,81.0419,21803.0
2022-05-02 13:55:00,87.25,87.4,87.21,87.4,20689.0,81.0604,81.1998,81.0233,81.1998,20689.0
2022-05-02 14:00:00,87.4,87.5,87.25,87.46,20598.0,81.1998,81.2927,81.0604,81.2556,20598.0
2022-05-02 14:05:00,87.48,87.49,87.33,87.35,27341.0,81.2741,81.2834,81.1348,81.1534,27341.0
2022-05-02 14:10:00,87.37,87.37,86.94,87.01,30213.0,81.1719,81.1719,80.7724,80.8375,30213.0
2022-05-02 14:15:00,87.0,87.02,86.88,86.98,30708.0,80.8282,80.8468,80.7167,80.8096,30708.0
2022-05-02 14:20:00,87.0,87.04,86.91,87.02,22723.0,80.8282,80.8653,80.7446,80.8468,22723.0
2022-05-02 14:25:00,87.0,87.11,86.92,86.99,19979.0,80.8282,80.9304,80.7539,80.8189,19979.0
2022-05-02 14:30:00,86.95,87.24,86.87,87.2,24961.0,80.7817,81.0512,80.7074,81.014,24961.0
2022-05-02 14:35:00,87.19,87.31,87.1,87.16,26528.0,81.0047,81.1162,80.9211,80.9768,26528.0
2022-05-02 14:40:00,87.14,87.17,86.84,86.93,13909.0,80.9583,80.9861,80.6795,80.7632,13909.0
2022-05-02 14:45:00,86.96,87.22,86.95,87.07,32034.0,80.791,81.0326,80.7817,80.8932,32034.0
2022-05-02 14:50:00,87.07,87.33,87.0,87.28,25097.0,80.8932,81.1348,80.8282,81.0883,25097.0
2022-05-02 14:55:00,87.29,87.34,87.11,87.21,27742.0,81.0976,81.1441,80.9304,81.0233,27742.0
2022-05-02 15:00:00,87.19,87.53,87.18,87.49,34385.0,81.0047,81.3206,80.9954,81.2834,34385.0
2022-05-02 15:05:00,87.52,87.92,87.5,87.83,33524.0,81.3113,81.6829,81.2927,81.5993,33524.0
2022-05-02 15:10:00,87.81,88.14,87.72,88.14,41284.0,81.5807,81.8873,81.4971,81.8873,41284.0
2022-05-02 15:15:00,88.12,88.25,88.02,88.21,34585.0,81.8687,81.9895,81.7758,81.9523,34585.0
2022-05-02 15:20:00,88.22,88.57,88.21,88.47,52858.0,81.9616,82.2868,81.9523,82.1939,52858.0
2022-05-02 15:25:00,88.47,88.55,88.42,88.51,45886.0,82.1939,82.2682,82.1474,82.2311,45886.0
2022-05-02 15:30:00,88.5,88.83,88.49,88.78,58618.0,82.2218,82.5284,82.2125,82.4819,58618.0
2022-05-02 15:35:00,88.78,88.88,88.55,88.65,55614.0,82.4819,82.5748,82.2682,82.3611,55614.0
2022-05-02 15:40:00,88.66,88.89,88.42,88.43,49953.0,82.3704,82.5841,82.1474,82.1567,49953.0
2022-05-02 15:45:00,88.42,88.86,88.39,88.86,59732.0,82.1474,82.5562,82.1196,82.5562,59732.0
2022-05-02 15:50:00,88.86,89.09,88.71,89.0,90233.0,82.5562,82.7699,82.4169,82.6863,90233.0
2022-05-02 15:55:00,88.99,89.34,88.85,89.23,250707.0,82.677,83.0022,82.5469,82.9,250707.0
2022-05-03 09:30:00,88.65,89.97,87.45,89.63,111811.0,82.3611,83.5875,81.2463,83.2716,111811.0
2022-05-03 09:35:00,89.7,91.0,89.61,90.89,162466.0,83.3366,84.5444,83.253,84.4422,162466.0
2022-05-03 09:40:00,90.91,90.94,90.47,90.48,52766.0,84.4608,84.4887,84.052,84.0613,52766.0
2022-05-03 09:45:00,90.58,91.28,90.31,91.12,70820.0,84.1542,84.8046,83.9034,84.6559,70820.0
2022-05-03 09:50:00,91.12,91.5,91.02,91.45,98091.0,84.6559,85.009,84.563,84.9625,98091.0
2022-05-03 09:55:00,91.48,91.57,90.72,91.26,97803.0,84.9904,85.074,84.2843,84.786,97803.0
2022-05-03 10:00:00,91.22,91.25,90.66,91.12,47068.0,84.7488,84.7767,84.2285,84.6559,47068.0
2022-05-03 10:05:00,91.12,91.43,91.01,91.17,48292.0,84.6559,84.9439,84.5537,84.7024,48292.0
2022-05-03 10:10:00,91.17,91.61,90.89,91.54,48121.0,84.7024,85.1111,84.4422,85.0461,48121.0
2022-05-03 10:15:00,91.52,91.76,91.5,91.72,36891.0,85.0275,85.2505,85.009,85.2133,36891.0
2022-05-03 10:20:00,91.69,91.72,91.41,91.53,47426.0,85.1855,85.2133,84.9253,85.0368,47426.0
2022-05-03 10:25:00,91.54,91.68,91.33,91.66,39243.0,85.0461,85.1762,84.851,85.1576,39243.0
2022-05-03 10:30:00,91.68,92.3,91.63,92.2,98721.0,85.1762,85.7522,85.1297,85.6593,98721.0
2022-05-03 10:35:00,92.22,92.27,91.35,91.49,39607.0,85.6779,85.7243,84.8696,84.9997,39607.0
2022-05-03 10:40:00,91.5,91.61,91.33,91.4,45241.0,85.009,85.1111,84.851,84.916,45241.0
2022-05-03 10:45:00,91.4,91.6,91.23,91.28,27694.0,84.916,85.1019,84.7581,84.8046,27694.0
2022-05-03 10:50:00,91.26,91.74,91.25,91.57,42994.0,84.786,85.2319,84.7767,85.074,42994.0
2022-05-03 10:55:00,91.6,91.88,91.55,91.83,27614.0,85.1019,85.362,85.0554,85.3155,27614.0
2022-05-03 11:00:00,91.87,92.05,91.81,92.02,64518.0,85.3527,85.5199,85.297,85.4921,64518.0
2022-05-03 11:05:00,91.99,92.19,91.82,91.92,42165.0,85.4642,85.65,85.3063,85.3992,42165.0
2022-05-03 11:10:00,91.9,92.18,91.88,91.94,95677.0,85.3806,85.6407,85.362,85.4177,95677.0
2022-05-03 11:15:00,91.93,92.12,91.51,91.58,47003.0,85.4084,85.585,85.0182,85.0833,47003.0
2022-05-03 11:20:00,91.62,91.86,91.62,91.8,27785.0,85.1204,85.3434,85.1204,85.2877,27785.0
2022-05-03 11:25:00,91.85,92.27,91.85,92.1,42347.0,85.3341,85.7243,85.3341,85.5664,42347.0
2022-05-03 11:30:00,92.14,92.31,92.05,92.29,32514.0,85.6036,85.7615,85.5199,85.7429,32514.0
2022-05-03 11:35:00,92.32,92.44,92.18,92.43,41812.0,85.7708,85.8823,85.6407,85.873,41812.0
2022-05-03 11:40:00,92.39,92.51,92.29,92.48,33262.0,85.8358,85.9473,85.7429,85.9194,33262.0
2022-05-03 11:45:00,92.45,92.5,92.35,92.46,27447.0,85.8916,85.938,85.7987,85.9009,27447.0
2022-05-03 11:50:00,92.48,92.53,92.35,92.47,31388.0,85.9194,85.9659,85.7987,85.9101,31388.0
2022-05-03 11:55:00,92.5,92.57,92.4,92.44,36254.0,85.938,86.003,85.8451,85.8823,36254.0
2022-05-03 12:00:00,92.45,92.65,92.32,92.49,13662.0,85.8916,86.0774,85.7708,85.9287,13662.0
2022-05-03 12:05:00,92.48,92.48,91.91,92.02,28700.0,85.9194,85.9194,85.3899,85.4921,28700.0
2022-05-03 12:10:00,92.0,92.37,92.0,92.27,28950.0,85.4735,85.8172,85.4735,85.7243,28950.0
2022-05-03 12:15:00,92.27,92.34,92.11,92.31,20992.0,85.7243,85.7894,85.5757,85.7615,20992.0
2022-05-03 12:20:00,92.3,92.48,92.3,92.44,37274.0,85.7522,85.9194,85.7522,85.8823,37274.0
2022-05-03 12:25:00,92.44,92.44,92.14,92.14,33550.0,85.8823,85.8823,85.6036,85.6036,33550.0
2022-05-03 12:30:00,92.11,92.11,91.79,91.86,47172.0,85.5757,85.5757,85.2784,85.3434,47172.0
2022-05-03 12:35:00,91.87,91.97,91.75,91.83,37184.0,85.3527,85.4456,85.2412,85.3155,37184.0
2022-05-03 12:40:00,91.8,91.89,91.75,91.81,27172.0,85.2877,85.3713,85.2412,85.297,27172.0
2022-05-03 12:45:00,91.81,91.92,91.68,91.86,41577.0,85.297,85.3992,85.1762,85.3434,41577.0
2022-05-03 12:50:00,91.89,91.94,91.81,91.83,24231.0,85.3713,85.4177,85.297,85.3155,24231.0
2022-05-03 12:55:00,91.81,92.04,91.75,91.94,25315.0,85.297,85.5106,85.2412,85.4177,25315.0
2022-05-03 13:00:00,92.0,92.3,91.97,92.19,17178.0,85.4735,85.7522,85.4456,85.65,17178.0
2022-05-03 13:05:00,92.18,92.38,92.08,92.38,20090.0,85.6407,85.8265,85.5478,85.8265,20090.0
2022-05-03 13:10:00,92.37,92.56,92.34,92.48,33517.0,85.8172,85.9938,85.7894,85.9194,33517.0
2022-05-03 13:15:00,92.52,92.65,92.42,92.61,32639.0,85.9566,86.0774,85.8637,86.0402,32639.0
2022-05-03 13:20:00,92.61,92.61,92.35,92.44,35458.0,86.0402,86.0402,85.7987,85.8823,35458.0
2022-05-03 13:25:00,92.44,92.52,92.26,92.31,19467.0,85.8823,85.9566,85.715,85.7615,19467.0
2022-05-03 13:30:00,92.33,92.41,92.21,92.23,24416.0,85.7801,85.8544,85.6686,85.6872,24416.0
2022-05-03 13:35:00,92.23,92.32,92.06,92.31,28166.0,85.6872,85.7708,85.5292,85.7615,28166.0
2022-05-03 13:40:00,92.33,92.47,92.32,92.47,26909.0,85.7801,85.9101,85.7708,85.9101,26909.0
2022-05-03 13:45:00,92.46,92.49,92.28,92.29,35907.0,85.9009,85.9287,85.7336,85.7429,35907.0
2022-05-03 13:50:00,92.27,92.36,92.18,92.35,26367.0,85.7243,85.8079,85.6407,85.7987,26367.0
2022-05-03 13:55:00,92.35,92.48,92.34,92.46,18245.0,85.7987,85.9194,85.7894,85.9009,18245.0
2022-05-03 14:00:00,92.47,92.47,92.18,92.19,21076.0,85.9101,85.9101,85.6407,85.65,21076.0
2022-05-03 14:05:00,92.11,92.25,92.09,92.21,17483.0,85.5757,85.7057,85.5571,85.6686,17483.0
2022-05-03 14:10:00,92.21,92.23,91.86,91.97,19175.0,85.6686,85.6872,85.3434,85.4456,19175.0
2022-05-03 14:15:00,91.97,92.01,91.72,91.8,72006.0,85.4456,85.4828,85.2133,85.2877,72006.0
2022-05-03 14:20:00,91.81,91.85,91.67,91.84,29754.0,85.297,85.3341,85.1669,85.3248,29754.0
2022-05-03 14:25:00,91.89,91.95,91.78,91.88,26980.0,85.3713,85.427,85.2691,85.362,26980.0
2022-05-03 14:30:00,91.91,92.13,91.89,92.13,35724.0,85.3899,85.5943,85.3713,85.5943,35724.0
2022-05-03 14:35:00,92.16,92.21,91.86,91.9,19003.0,85.6221,85.6686,85.3434,85.3806,19003.0
2022-05-03 14:40:00,91.89,91.98,91.55,91.92,32479.0,85.3713,85.4549,85.0554,85.3992,32479.0
2022-05-03 14:45:00,91.9,91.95,91.45,91.95,34643.0,85.3806,85.427,84.9625,85.427,34643.0
2022-05-03 14:50:00,91.91,92.38,91.91,92.33,48404.0,85.3899,85.8265,85.3899,85.7801,48404.0
2022-05-03 14:55:00,92.32,92.57,92.3,92.51,40678.0,85.7708,86.003,85.7522,85.9473,40678.0
2022-05-03 15:00:00,92.51,92.72,92.45,92.58,36931.0,85.9473,86.1424,85.8916,86.0123,36931.0
2022-05-03 15:05:00,92.55,92.84,92.55,92.79,42176.0,85.9845,86.2539,85.9845,86.2074,42176.0
2022-05-03 15:10:00,92.78,93.17,92.77,93.16,97856.0,86.1981,86.5605,86.1889,86.5512,97856.0
2022-05-03 15:15:00,93.18,93.21,92.92,92.93,68033.0,86.5698,86.5976,86.3282,86.3375,68033.0
2022-05-03 15:20:00,92.96,93.09,92.82,92.98,85670.0,86.3654,86.4862,86.2353,86.384,85670.0
2022-05-03 15:25:00,92.99,93.07,92.76,92.91,67196.0,86.3933,86.4676,86.1796,86.3189,67196.0
2022-05-03 15:30:00,92.89,92.97,92.63,92.81,68305.0,86.3003,86.3747,86.0588,86.226,68305.0
2022-05-03 15:35:00,92.85,92.91,92.59,92.59,62804.0,86.2632,86.3189,86.0216,86.0216,62804.0
2022-05-03 15:40:00,92.59,92.62,92.39,92.46,78184.0,86.0216,86.0495,85.8358,85.9009,78184.0
2022-05-03 15:45:00,92.47,92.66,92.34,92.36,82863.0,85.9101,86.0867,85.7894,85.8079,82863.0
2022-05-03 15:50:00,92.38,92.76,92.31,92.68,109502.0,85.8265,86.1796,85.7615,86.1052,109502.0
2022-05-03 15:55:00,92.69,92.78,92.54,92.62,213219.0,86.1145,86.1981,85.9752,86.0495,213219.0
2022-05-04 09:30:00,94.06,94.3,93.31,93.54,198218.0,87.3873,87.6103,86.6906,86.9042,198218.0
2022-05-04 09:35:00,93.55,94.21,93.52,94.02,107179.0,86.9135,87.5267,86.8857,87.3502,107179.0
2022-05-04 09:40:00,93.98,93.98,93.43,93.49,48143.0,87.313,87.313,86.802,86.8578,48143.0
2022-05-04 09:45:00,93.48,93.92,93.4,93.86,40374.0,86.8485,87.2573,86.7742,87.2015,40374.0
2022-05-04 09:50:00,93.7,93.9,93.48,93.62,25849.0,87.0529,87.2387,86.8485,86.9786,25849.0
2022-05-04 09:55:00,93.63,94.02,93.6,93.77,49871.0,86.9879,87.3502,86.96,87.1179,49871.0
2022-05-04 10:00:00,93.68,93.68,93.06,93.18,40206.0,87.0343,87.0343,86.4583,86.5698,40206.0
2022-05-04 10:05:00,93.16,93.29,92.94,93.2,29191.0,86.5512,86.672,86.3468,86.5884,29191.0
2022-05-04 10:10:00,93.23,93.33,93.04,93.23,35535.0,86.6162,86.7091,86.4397,86.6162,35535.0
2022-05-04 10:15:00,93.19,93.66,93.01,93.39,28804.0,86.5791,87.0157,86.4118,86.7649,28804.0
2022-05-04 10:20:00,93.36,93.5,93.19,93.37,40554.0,86.737,86.8671,86.5791,86.7463,40554.0
2022-05-04 10:25:00,93.39,93.73,93.31,93.72,17432.0,86.7649,87.0808,86.6906,87.0715,17432.0
2022-05-04 10:30:00,93.69,93.79,93.45,93.52,38885.0,87.0436,87.1365,86.8206,86.8857,38885.0
2022-05-04 10:35:00,93.5,94.05,93.44,94.05,40219.0,86.8671,87.3781,86.8113,87.3781,40219.0
2022-05-04 10:40:00,94.06,94.13,93.94,94.06,51632.0,87.3873,87.4524,87.2759,87.3873,51632.0
2022-05-04 10:45:00,94.08,94.09,93.95,94.04,27606.0,87.4059,87.4152,87.2851,87.3688,27606.0
2022-05-04 10:50:00,94.06,94.13,93.81,93.81,47118.0,87.3873,87.4524,87.1551,87.1551,47118.0
2022-05-04 10:55:00,93.79,93.83,93.63,93.73,58489.0,87.1365,87.1737,86.9879,87.0808,58489.0
2022-05-04 11:00:00,93.72,93.92,93.65,93.9,22439.0,87.0715,87.2573,87.0064,87.2387,22439.0
2022-05-04 11:05:00,93.91,93.98,93.74,93.84,22049.0,87.248,87.313,87.09,87.183,22049.0
2022-05-04 11:10:00,93.84,93.86,93.37,93.38,46531.0,87.183,87.2015,86.7463,86.7556,46531.0
2022-05-04 11:15:00,93.44,93.67,93.33,93.52,16717.0,86.8113,87.025,86.7091,86.8857,16717.0
2022-05-04 11:20:00,93.55,93.55,93.27,93.33,18636.0,86.9135,86.9135,86.6534,86.7091,18636.0
2022-05-04 11:25:00,93.34,93.57,93.33,93.55,16154.0,86.7184,86.9321,86.7091,86.9135,16154.0
2022-05-04 11:30:00,93.54,93.7,93.44,93.5,14289.0,86.9042,87.0529,86.8113,86.8671,14289.0
2022-05-04 11:35:00,93.54,93.56,93.33,93.44,12295.0,86.9042,86.9228,86.7091,86.8113,12295.0
2022-05-04 11:40:00,93.41,93.49,93.3,93.45,23946.0,86.7835,86.8578,86.6813,86.8206,23946.0
2022-05-04 11:45:00,93.45,93.95,93.4,93.88,43136.0,86.8206,87.2851,86.7742,87.2201,43136.0
2022-05-04 11:50:00,93.86,93.93,93.73,93.85,18046.0,87.2015,87.2666,87.0808,87.1922,18046.0
2022-05-04 11:55:00,93.84,93.87,93.72,93.82,25317.0,87.183,87.2108,87.0715,87.1644,25317.0
2022-05-04 12:00:00,93.84,93.85,93.45,93.53,27603.0,87.183,87.1922,86.8206,86.8949,27603.0
2022-05-04 12:05:00,93.46,93.68,93.44,93.68,12938.0,86.8299,87.0343,86.8113,87.0343,12938.0
2022-05-04 12:10:00,93.66,93.8,93.65,93.72,14194.0,87.0157,87.1458,87.0064,87.0715,14194.0
2022-05-04 12:15:00,93.73,93.95,93.7,93.95,25141.0,87.0808,87.2851,87.0529,87.2851,25141.0
2022-05-04 12:20:00,93.95,94.02,93.89,94.0,26399.0,87.2851,87.3502,87.2294,87.3316,26399.0
2022-05-04 12:25:00,94.03,94.05,93.91,93.99,21195.0,87.3595,87.3781,87.248,87.3223,21195.0
2022-05-04 12:30:00,93.97,94.04,93.95,93.98,22390.0,87.3037,87.3688,87.2851,87.313,22390.0
2022-05-04 12:35:00,93.98,93.99,93.72,93.93,54137.0,87.313,87.3223,87.0715,87.2666,54137.0
2022-05-04 12:40:00,93.91,94.04,93.88,94.03,15993.0,87.248,87.3688,87.2201,87.3595,15993.0
2022-05-04 12:45:00,94.03,94.04,93.93,94.01,12540.0,87.3595,87.3688,87.2666,87.3409,12540.0
2022-05-04 12:50:00,93.99,94.18,93.95,94.17,86921.0,87.3223,87.4988,87.2851,87.4895,86921.0
2022-05-04 12:55:00,94.16,94.26,94.03,94.22,37925.0,87.4803,87.5732,87.3595,87.536,37925.0
2022-05-04 13:00:00,94.23,94.41,94.22,94.34,32320.0,87.5453,87.7125,87.536,87.6475,32320.0
2022-05-04 13:05:00,94.3,94.4,94.26,94.32,19778.0,87.6103,87.7032,87.5732,87.6289,19778.0
2022-05-04 13:10:00,94.33,94.34,94.12,94.18,18967.0,87.6382,87.6475,87.4431,87.4988,18967.0
2022-05-04 13:15:00,94.18,94.2,93.97,93.98,17839.0,87.4988,87.5174,87.3037,87.313,17839.0
2022-05-04 13:20:00,94.0,94.0,93.83,93.95,10868.0,87.3316,87.3316,87.1737,87.2851,10868.0
2022-05-04 13:25:00,93.97,94.01,93.9,93.97,10745.0,87.3037,87.3409,87.2387,87.3037,10745.0
2022-05-04 13:30:00,93.98,94.18,93.98,94.16,17338.0,87.313,87.4988,87.313,87.4803,17338.0
2022-05-04 13:35:00,94.17,94.18,93.87,94.0,17722.0,87.4895,87.4988,87.2108,87.3316,17722.0
2022-05-04 13:40:00,93.99,94.01,93.88,93.95,9765.0,87.3223,87.3409,87.2201,87.2851,9765.0
2022-05-04 13:45:00,93.97,93.97,93.79,93.89,29613.0,87.3037,87.3037,87.1365,87.2294,29613.0
2022-05-04 13:50:00,93.88,93.98,93.78,93.94,40115.0,87.2201,87.313,87.1272,87.2759,40115.0
2022-05-04 13:55:00,93.96,94.23,93.96,94.14,20235.0,87.2944,87.5453,87.2944,87.4617,20235.0
2022-05-04 14:00:00,94.1,94.46,93.92,94.34,33824.0,87.4245,87.759,87.2573,87.6475,33824.0
2022-05-04 14:05:00,94.4,94.5,93.87,94.36,39894.0,87.7032,87.7961,87.2108,87.6661,39894.0
2022-05-04 14:10:00,94.38,94.52,94.24,94.42,20634.0,87.6846,87.8147,87.5546,87.7218,20634.0
2022-05-04 14:15:00,94.4,94.53,94.13,94.2,19471.0,87.7032,87.824,87.4524,87.5174,19471.0
2022-05-04 14:20:00,94.19,94.5,94.08,94.48,14587.0,87.5081,87.7961,87.4059,87.7776,14587.0
2022-05-04 14:25:00,94.5,94.97,94.42,94.83,37702.0,87.7961,88.2328,87.7218,88.1027,37702.0
2022-05-04 14:30:00,94.84,94.88,93.77,93.89,41632.0,88.112,88.1492,87.1179,87.2294,41632.0
2022-05-04 14:35:00,93.88,94.46,93.78,94.39,25191.0,87.2201,87.759,87.1272,87.6939,25191.0
2022-05-04 14:40:00,94.39,94.97,94.31,94.9,46504.0,87.6939,88.2328,87.6196,88.1678,46504.0
2022-05-04 14:45:00,94.9,95.18,94.8,95.0,123074.0,88.1678,88.4279,88.0748,88.2607,123074.0
2022-05-04 14:50:00,95.0,95.33,94.95,95.31,33424.0,88.2607,88.5673,88.2142,88.5487,33424.0
2022-05-04 14:55:00,95.34,95.54,95.23,95.32,54917.0,88.5765,88.7624,88.4743,88.558,54917.0
2022-05-04 15:00:00,95.32,95.53,95.28,95.38,50637.0,88.558,88.7531,88.5208,88.6137,50637.0
2022-05-04 15:05:00,95.4,95.58,95.36,95.49,29807.0,88.6323,88.7995,88.5951,88.7159,29807.0
2022-05-04 15:10:00,95.53,95.73,95.49,95.7,32355.0,88.7531,88.9389,88.7159,88.911,32355.0
2022-05-04 15:15:00,95.71,95.93,95.41,95.5,48565.0,88.9203,89.1247,88.6416,88.7252,48565.0
2022-05-04 15:20:00,95.48,95.91,95.46,95.9,49083.0,88.7066,89.1061,88.688,89.0968,49083.0
2022-05-04 15:25:00,95.89,96.01,95.8,95.99,59174.0,89.0875,89.199,89.0039,89.1804,59174.0
2022-05-04 15:30:00,96.0,96.26,95.86,96.23,116950.0,89.1897,89.4313,89.0597,89.4034,116950.0
2022-05-04 15:35:00,96.23,96.45,96.21,96.36,71165.0,89.4034,89.6078,89.3848,89.5242,71165.0
2022-05-04 15:40:00,96.36,96.44,96.11,96.29,70470.0,89.5242,89.5985,89.2919,89.4591,70470.0
2022-05-04 15:45:00,96.29,96.46,95.97,96.25,88415.0,89.4591,89.6171,89.1618,89.422,88415.0
2022-05-04 15:50:00,96.26,96.55,96.26,96.35,166988.0,89.4313,89.7007,89.4313,89.5149,166988.0
2022-05-04 15:55:00,96.32,96.45,96.16,96.36,203023.0,89.487,89.6078,89.3384,89.5242,203023.0
2022-05-05 09:30:00,96.38,96.83,95.75,95.88,178520.0,89.5428,89.9608,88.9575,89.0782,178520.0
2022-05-05 09:35:00,95.9,96.24,95.52,95.62,49417.0,89.0968,89.4127,88.7438,88.8367,49417.0
2022-05-05 09:40:00,95.62,96.19,95.62,96.16,60927.0,88.8367,89.3662,88.8367,89.3384,60927.0
2022-05-05 09:45:00,96.06,96.2,95.76,95.98,53174.0,89.2455,89.3755,88.9667,89.1711,53174.0
2022-05-05 09:50:00,95.97,96.64,95.93,96.54,38862.0,89.1618,89.7843,89.1247,89.6914,38862.0
2022-05-05 09:55:00,96.51,96.86,96.47,96.77,42397.0,89.6635,89.9887,89.6264,89.9051,42397.0
2022-05-05 10:00:00,96.77,96.9,96.43,96.56,37629.0,89.9051,90.0259,89.5892,89.71,37629.0
2022-05-05 10:05:00,96.53,96.53,95.78,95.85,62537.0,89.6821,89.6821,88.9853,89.0504,62537.0
2022-05-05 10:10:00,95.8,95.87,95.08,95.68,80508.0,89.0039,89.0689,88.335,88.8924,80508.0
2022-05-05 10:15:00,95.72,96.0,95.35,96.0,47727.0,88.9296,89.1897,88.5858,89.1897,47727.0
2022-05-05 10:20:00,95.95,96.07,95.4,95.55,70098.0,89.1433,89.2548,88.6323,88.7716,70098.0
2022-05-05 10:25:00,95.53,95.95,95.49,95.86,29413.0,88.7531,89.1433,88.7159,89.0597,29413.0
2022-05-05 10:30:00,95.85,95.99,95.64,95.99,29430.0,89.0504,89.1804,88.8553,89.1804,29430.0
2022-05-05 10:35:00,95.96,96.19,95.9,95.93,25109.0,89.1526,89.3662,89.0968,89.1247,25109.0
2022-05-05 10:40:00,95.92,95.94,95.53,95.72,32013.0,89.1154,89.134,88.7531,88.9296,32013.0
2022-05-05 10:45:00,95.69,95.83,95.31,95.37,47548.0,88.9017,89.0318,88.5487,88.6044,47548.0
2022-05-05 10:50:00,95.33,95.37,94.82,95.05,50575.0,88.5673,88.6044,88.0934,88.3071,50575.0
2022-05-05 10:55:00,95.11,95.3,94.88,95.22,35463.0,88.3629,88.5394,88.1492,88.4651,35463.0
2022-05-05 11:00:00,95.21,95.42,94.94,94.95,24244.0,88.4558,88.6509,88.2049,88.2142,24244.0
2022-05-05 11:05:00,94.94,95.03,94.28,94.41,28519.0,88.2049,88.2885,87.5917,87.7125,28519.0
2022-05-05 11:10:00,94.4,94.43,93.77,94.09,64694.0,87.7032,87.7311,87.1179,87.4152,64694.0
2022-05-05 11:15:00,94.06,94.14,93.6,93.6,58764.0,87.3873,87.4617,86.96,86.96,58764.0
2022-05-05 11:20:00,93.59,93.65,93.1,93.28,75906.0,86.9507,87.0064,86.4954,86.6627,75906.0
2022-05-05 11:25:00,93.32,93.51,93.2,93.43,45890.0,86.6998,86.8764,86.5884,86.802,45890.0
2022-05-05 11:30:00,93.47,94.04,93.39,93.7,34742.0,86.8392,87.3688,86.7649,87.0529,34742.0
2022-05-05 11:35:00,93.75,94.15,93.68,93.77,106165.0,87.0993,87.471,87.0343,87.1179,106165.0
2022-05-05 11:40:00,93.81,93.91,93.48,93.89,93036.0,87.1551,87.248,86.8485,87.2294,93036.0
2022-05-05 11:45:00,93.83,93.87,93.28,93.42,22492.0,87.1737,87.2108,86.6627,86.7927,22492.0
2022-05-05 11:50:00,93.4,93.4,92.55,92.64,34955.0,86.7742,86.7742,85.9845,86.0681,34955.0
2022-05-05 11:55:00,92.63,92.97,92.62,92.73,35498.0,86.0588,86.3747,86.0495,86.1517,35498.0
2022-05-05 12:00:00,92.71,92.71,92.21,92.51,53648.0,86.1331,86.1331,85.6686,85.9473,53648.0
2022-05-05 12:05:00,92.53,92.96,92.43,92.79,30983.0,85.9659,86.3654,85.873,86.2074,30983.0
2022-05-05 12:10:00,92.79,93.07,92.68,92.98,17513.0,86.2074,86.4676,86.1052,86.384,17513.0
2022-05-05 12:15:00,92.99,93.18,92.77,93.07,21728.0,86.3933,86.5698,86.1889,86.4676,21728.0
2022-05-05 12:20:00,93.08,93.2,92.73,92.96,18521.0,86.4769,86.5884,86.1517,86.3654,18521.0
2022-05-05 12:25:00,93.05,93.48,93.01,93.26,26288.0,86.449,86.8485,86.4118,86.6441,26288.0
2022-05-05 12:30:00,93.23,93.51,93.21,93.37,15888.0,86.6162,86.8764,86.5976,86.7463,15888.0
2022-05-05 12:35:00,93.3,93.39,93.02,93.1,11983.0,86.6813,86.7649,86.4211,86.4954,11983.0
2022-05-05 12:40:00,93.08,93.15,92.96,92.96,16315.0,86.4769,86.5419,86.3654,86.3654,16315.0
2022-05-05 12:45:00,92.97,93.05,92.73,92.93,15732.0,86.3747,86.449,86.1517,86.3375,15732.0
2022-05-05 12:50:00,92.94,93.5,92.92,93.45,23923.0,86.3468,86.8671,86.3282,86.8206,23923.0
2022-05-05 12:55:00,93.53,93.73,93.53,93.71,19678.0,86.8949,87.0808,86.8949,87.0622,19678.0
2022-05-05 13:00:00,93.75,94.08,93.65,93.9,12534.0,87.0993,87.4059,87.0064,87.2387,12534.0
2022-05-05 13:05:00,93.88,94.2,93.8,94.07,14849.0,87.2201,87.5174,87.1458,87.3966,14849.0
2022-05-05 13:10:00,94.07,94.28,93.93,93.94,30354.0,87.3966,87.5917,87.2666,87.2759,30354.0
2022-05-05 13:15:00,94.05,94.1,93.71,93.95,15341.0,87.3781,87.4245,87.0622,87.2851,15341.0
2022-05-05 13:20:00,93.88,94.15,93.83,94.14,12342.0,87.2201,87.471,87.1737,87.4617,12342.0
2022-05-05 13:25:00,94.13,94.21,93.94,94.13,18244.0,87.4524,87.5267,87.2759,87.4524,18244.0
2022-05-05 13:30:00,94.1,94.1,93.68,93.81,15627.0,87.4245,87.4245,87.0343,87.1551,15627.0
2022-05-05 13:35:00,93.89,94.48,93.87,94.14,20464.0,87.2294,87.7776,87.2108,87.4617,20464.0
2022-05-05 13:40:00,94.14,94.42,94.05,94.25,19184.0,87.4617,87.7218,87.3781,87.5639,19184.0
2022-05-05 13:45:00,94.28,94.31,93.99,93.99,16968.0,87.5917,87.6196,87.3223,87.3223,16968.0
2022-05-05 13:50:00,93.99,94.0,93.66,93.7,15672.0,87.3223,87.3316,87.0157,87.0529,15672.0
2022-05-05 13:55:00,93.76,94.01,93.58,93.96,21194.0,87.1086,87.3409,86.9414,87.2944,21194.0
2022-05-05 14:00:00,93.94,93.95,93.68,93.84,15044.0,87.2759,87.2851,87.0343,87.183,15044.0
2022-05-05 14:05:00,93.92,94.2,93.76,93.96,16977.0,87.2573,87.5174,87.1086,87.2944,16977.0
2022-05-05 14:10:00,93.99,94.02,93.8,93.87,19916.0,87.3223,87.3502,87.1458,87.2108,19916.0
2022-05-05 14:15:00,93.92,94.58,93.92,94.51,22847.0,87.2573,87.8705,87.2573,87.8054,22847.0
2022-05-05 14:20:00,94.53,94.53,93.84,93.92,28956.0,87.824,87.824,87.183,87.2573,28956.0
2022-05-05 14:25:00,93.89,94.09,93.63,93.64,22381.0,87.2294,87.4152,86.9879,86.9971,22381.0
2022-05-05 14:30:00,93.62,93.85,93.56,93.64,27465.0,86.9786,87.1922,86.9228,86.9971,27465.0
2022-05-05 14:35:00,93.62,93.65,93.44,93.62,28413.0,86.9786,87.0064,86.8113,86.9786,28413.0
2022-05-05 14:40:00,93.59,93.65,93.47,93.56,17077.0,86.9507,87.0064,86.8392,86.9228,17077.0
2022-05-05 14:45:00,93.6,93.85,93.58,93.85,42175.0,86.96,87.1922,86.9414,87.1922,42175.0
2022-05-05 14:50:00,93.82,94.26,93.82,93.96,14339.0,87.1644,87.5732,87.1644,87.2944,14339.0
2022-05-05 14:55:00,93.79,93.87,93.6,93.74,20174.0,87.1365,87.2108,86.96,87.09,20174.0
2022-05-05 15:00:00,93.72,93.82,93.42,93.46,26315.0,87.0715,87.1644,86.7927,86.8299,26315.0
2022-05-05 15:05:00,93.45,93.49,93.19,93.35,26208.0,86.8206,86.8578,86.5791,86.7277,26208.0
2022-05-05 15:10:00,93.34,93.49,93.14,93.16,18699.0,86.7184,86.8578,86.5326,86.5512,18699.0
2022-05-05 15:15:00,93.18,93.35,93.18,93.33,29650.0,86.5698,86.7277,86.5698,86.7091,29650.0
2022-05-05 15:20:00,93.31,93.31,93.1,93.16,31676.0,86.6906,86.6906,86.4954,86.5512,31676.0
2022-05-05 15:25:00,93.18,93.4,92.91,93.02,39193.0,86.5698,86.7742,86.3189,86.4211,39193.0
2022-05-05 15:30:00,93.01,93.2,92.86,93.12,57439.0,86.4118,86.5884,86.2725,86.514,57439.0
2022-05-05 15:35:00,93.14,93.43,93.1,93.31,64858.0,86.5326,86.802,86.4954,86.6906,64858.0
2022-05-05 15:40:00,93.33,93.56,93.33,93.53,72497.0,86.7091,86.9228,86.7091,86.8949,72497.0
2022-05-05 15:45:00,93.55,93.77,93.46,93.69,75558.0,86.9135,87.1179,86.8299,87.0436,75558.0
2022-05-05 15:50:00,93.63,94.27,93.63,94.05,109866.0,86.9879,87.5824,86.9879,87.3781,109866.0
2022-05-05 15:55:00,94.07,94.16,93.93,94.1,272479.0,87.3966,87.4803,87.2666,87.4245,272479.0
2022-05-06 09:30:00,95.25,96.0,95.18,95.18,94683.0,88.4929,89.1897,88.4279,88.4279,94683.0
2022-05-06 09:35:00,95.18,95.38,94.46,94.53,35537.0,88.4279,88.6137,87.759,87.824,35537.0
2022-05-06 09:40:00,94.63,94.78,93.94,94.04,47556.0,87.9169,88.0563,87.2759,87.3688,47556.0
2022-05-06 09:45:00,93.98,94.07,93.3,93.3,64372.0,87.313,87.3966,86.6813,86.6813,64372.0
2022-05-06 09:50:00,93.4,93.58,92.88,92.96,122643.0,86.7742,86.9414,86.2911,86.3654,122643.0
2022-05-06 09:55:00,92.98,93.13,92.3,92.64,107424.0,86.384,86.5233,85.7522,86.0681,107424.0
2022-05-06 10:00:00,92.68,92.68,92.04,92.41,64304.0,86.1052,86.1052,85.5106,85.8544,64304.0
2022-05-06 10:05:00,92.49,93.03,92.44,92.68,63287.0,85.9287,86.4304,85.8823,86.1052,63287.0
2022-05-06 10:10:00,92.63,92.68,92.16,92.41,99369.0,86.0588,86.1052,85.6221,85.8544,99369.0
2022-05-06 10:15:00,92.45,93.08,92.43,92.8,60161.0,85.8916,86.4769,85.873,86.2167,60161.0
2022-05-06 10:20:00,92.78,93.22,92.78,93.1,71666.0,86.1981,86.6069,86.1981,86.4954,71666.0
2022-05-06 10:25:00,93.14,93.2,92.83,92.83,83610.0,86.5326,86.5884,86.2446,86.2446,83610.0
2022-05-06 10:30:00,92.85,93.6,92.75,93.36,86902.0,86.2632,86.96,86.1703,86.737,86902.0
2022-05-06 10:35:00,93.36,93.44,92.89,93.06,46260.0,86.737,86.8113,86.3003,86.4583,46260.0
2022-05-06 10:40:00,93.09,93.39,93.03,93.2,74427.0,86.4862,86.7649,86.4304,86.5884,74427.0
2022-05-06 10:45:00,93.21,93.85,93.17,93.74,59106.0,86.5976,87.1922,86.5605,87.09,59106.0
2022-05-06 10:50:00,93.73,93.93,93.56,93.93,30174.0,87.0808,87.2666,86.9228,87.2666,30174.0
2022-05-06 10:55:00,93.95,94.27,93.93,94.1,38560.0,87.2851,87.5824,87.2666,87.4245,38560.0
2022-05-06 11:00:00,94.1,94.39,94.1,94.34,30011.0,87.4245,87.6939,87.4245,87.6475,30011.0
2022-05-06 11:05:00,94.32,94.32,94.02,94.26,35180.0,87.6289,87.6289,87.3502,87.5732,35180.0
2022-05-06 11:10:00,94.23,94.35,94.0,94.29,22989.0,87.5453,87.6568,87.3316,87.601,22989.0
2022-05-06 11:15:00,94.31,94.69,94.29,94.57,29527.0,87.6196,87.9727,87.601,87.8612,29527.0
2022-05-06 11:20:00,94.62,94.85,94.55,94.64,38189.0,87.9076,88.1213,87.8426,87.9262,38189.0
2022-05-06 11:25:00,94.68,94.75,94.53,94.68,22440.0,87.9634,88.0284,87.824,87.9634,22440.0
2022-05-06 11:30:00,94.69,94.73,94.18,94.38,28284.0,87.9727,88.0098,87.4988,87.6846,28284.0
2022-05-06 11:35:00,94.35,94.35,93.85,93.9,24506.0,87.6568,87.6568,87.1922,87.2387,24506.0
2022-05-06 11:40:00,93.92,94.21,93.87,94.12,30056.0,87.2573,87.5267,87.2108,87.4431,30056.0
2022-05-06 11:45:00,94.07,94.18,93.92,94.03,29218.0,87.3966,87.4988,87.2573,87.3595,29218.0
2022-05-06 11:50:00,94.01,94.27,93.84,93.92,60325.0,87.3409,87.5824,87.183,87.2573,60325.0
2022-05-06 11:55:00,93.91,94.05,93.67,93.82,22121.0,87.248,87.3781,87.025,87.1644,22121.0
2022-05-06 12:00:00,93.82,94.31,93.66,94.29,38574.0,87.1644,87.6196,87.0157,87.601,38574.0
2022-05-06 12:05:00,94.27,94.57,94.25,94.42,45441.0,87.5824,87.8612,87.5639,87.7218,45441.0
2022-05-06 12:10:00,94.4,94.48,93.87,93.98,18402.0,87.7032,87.7776,87.2108,87.313,18402.0
2022-05-06 12:15:00,93.96,94.27,93.82,93.94,20570.0,87.2944,87.5824,87.1644,87.2759,20570.0
2022-05-06 12:20:00,93.97,94.5,93.96,94.43,19786.0,87.3037,87.7961,87.2944,87.7311,19786.0
2022-05-06 12:25:00,94.46,94.65,94.38,94.61,32365.0,87.759,87.9355,87.6846,87.8983,32365.0
2022-05-06 12:30:00,94.61,94.69,94.35,94.68,16660.0,87.8983,87.9727,87.6568,87.9634,16660.0
2022-05-06 12:35:00,94.68,94.75,94.34,94.48,26316.0,87.9634,88.0284,87.6475,87.7776,26316.0
2022-05-06 12:40:00,94.52,94.78,94.39,94.76,35413.0,87.8147,88.0563,87.6939,88.0377,35413.0
2022-05-06 12:45:00,94.84,94.88,94.73,94.78,20459.0,88.112,88.1492,88.0098,88.0563,20459.0
2022-05-06 12:50:00,94.79,95.21,94.6,94.97,43543.0,88.0656,88.4558,87.889,88.2328,43543.0
2022-05-06 12:55:00,94.95,95.1,94.89,95.09,28788.0,88.2142,88.3536,88.1585,88.3443,28788.0
2022-05-06 13:00:00,95.09,95.36,95.06,95.34,43029.0,88.3443,88.5951,88.3164,88.5765,43029.0
2022-05-06 13:05:00,95.32,95.32,94.94,95.1,27166.0,88.558,88.558,88.2049,88.3536,27166.0
2022-05-06 13:10:00,95.09,95.13,94.78,94.83,19882.0,88.3443,88.3814,88.0563,88.1027,19882.0
2022-05-06 13:15:00,94.85,94.94,94.44,94.56,18343.0,88.1213,88.2049,87.7404,87.8519,18343.0
2022-05-06 13:20:00,94.55,94.91,94.46,94.72,15983.0,87.8426,88.177,87.759,88.0005,15983.0
2022-05-06 13:25:00,94.69,94.88,94.56,94.75,15794.0,87.9727,88.1492,87.8519,88.0284,15794.0
2022-05-06 13:30:00,94.78,95.07,94.78,94.98,22626.0,88.0563,88.3257,88.0563,88.2421,22626.0
2022-05-06 13:35:00,95.0,95.17,94.48,94.67,19633.0,88.2607,88.4186,87.7776,87.9541,19633.0
2022-05-06 13:40:00,94.77,94.87,94.5,94.71,17290.0,88.047,88.1399,87.7961,87.9912,17290.0
2022-05-06 13:45:00,94.71,94.84,94.57,94.73,14999.0,87.9912,88.112,87.8612,88.0098,14999.0
2022-05-06 13:50:00,94.74,94.88,94.52,94.52,9994.0,88.0191,88.1492,87.8147,87.8147,9994.0
2022-05-06 13:55:00,94.53,94.7,94.41,94.67,12923.0,87.824,87.9819,87.7125,87.9541,12923.0
2022-05-06 14:00:00,94.66,94.85,94.6,94.6,19512.0,87.9448,88.1213,87.889,87.889,19512.0
2022-05-06 14:05:00,94.56,94.58,94.33,94.33,17022.0,87.8519,87.8705,87.6382,87.6382,17022.0
2022-05-06 14:10:00,94.36,94.63,94.35,94.57,15427.0,87.6661,87.9169,87.6568,87.8612,15427.0
2022-05-06 14:15:00,94.66,94.81,94.61,94.75,17254.0,87.9448,88.0841,87.8983,88.0284,17254.0
2022-05-06 14:20:00,94.75,94.87,94.62,94.77,13413.0,88.0284,88.1399,87.9076,88.047,13413.0
2022-05-06 14:25:00,94.75,94.76,94.44,94.64,15524.0,88.0284,88.0377,87.7404,87.9262,15524.0
2022-05-06 14:30:00,94.68,94.76,94.49,94.65,13336.0,87.9634,88.0377,87.7868,87.9355,13336.0
2022-05-06 14:35:00,94.69,94.81,94.65,94.77,9136.0,87.9727,88.0841,87.9355,88.047,9136.0
2022-05-06 14:40:00,94.79,95.0,94.79,94.84,17066.0,88.0656,88.2607,88.0656,88.112,17066.0
2022-05-06 14:45:00,94.83,95.12,94.74,95.07,20363.0,88.1027,88.3721,88.0191,88.3257,20363.0
2022-05-06 14:50:00,95.07,95.3,95.04,95.3,18489.0,88.3257,88.5394,88.2978,88.5394,18489.0
2022-05-06 14:55:00,95.35,95.42,95.11,95.11,20939.0,88.5858,88.6509,88.3629,88.3629,20939.0
2022-05-06 15:00:00,95.09,95.25,94.96,95.25,25110.0,88.3443,88.4929,88.2235,88.4929,25110.0
2022-05-06 15:05:00,95.24,95.34,94.92,94.96,16748.0,88.4836,88.5765,88.1863,88.2235,16748.0
2022-05-06 15:10:00,95.01,95.12,94.96,95.03,19867.0,88.27,88.3721,88.2235,88.2885,19867.0
2022-05-06 15:15:00,95.02,95.2,95.01,95.2,20040.0,88.2792,88.4465,88.27,88.4465,20040.0
2022-05-06 15:20:00,95.2,95.2,94.86,94.93,26998.0,88.4465,88.4465,88.1306,88.1956,26998.0
2022-05-06 15:25:00,94.91,95.08,94.8,95.04,32807.0,88.177,88.335,88.0748,88.2978,32807.0
2022-05-06 15:30:00,95.01,95.47,95.01,95.41,54499.0,88.27,88.6973,88.27,88.6416,54499.0
2022-05-06 15:35:00,95.43,95.78,95.38,95.73,56061.0,88.6602,88.9853,88.6137,88.9389,56061.0
2022-05-06 15:40:00,95.71,95.83,95.55,95.58,41567.0,88.9203,89.0318,88.7716,88.7995,41567.0
2022-05-06 15:45:00,95.6,95.86,95.48,95.78,62764.0,88.8181,89.0597,88.7066,88.9853,62764.0
2022-05-06 15:50:00,95.83,96.0,95.76,95.88,82093.0,89.0318,89.1897,88.9667,89.0782,82093.0
2022-05-06 15:55:00,95.89,95.97,95.76,95.92,165975.0,89.0875,89.1618,88.9667,89.1154,165975.0
2022-05-09 09:30:00,93.6,93.9,92.95,93.39,93291.0,86.96,87.2387,86.3561,86.7649,93291.0
2022-05-09 09:35:00,93.56,93.9,92.96,93.72,83637.0,86.9228,87.2387,86.3654,87.0715,83637.0
2022-05-09 09:40:00,93.75,93.79,93.07,93.37,97397.0,87.0993,87.1365,86.4676,86.7463,97397.0
2022-05-09 09:45:00,93.5,93.5,92.67,92.99,67724.0,86.8671,86.8671,86.096,86.3933,67724.0
2022-05-09 09:50:00,92.99,94.0,92.73,93.93,68178.0,86.3933,87.3316,86.1517,87.2666,68178.0
2022-05-09 09:55:00,93.96,94.41,93.76,93.89,60039.0,87.2944,87.7125,87.1086,87.2294,60039.0
2022-05-09 10:00:00,93.93,94.53,93.54,94.21,48507.0,87.2666,87.824,86.9042,87.5267,48507.0
2022-05-09 10:05:00,94.24,94.31,93.49,93.57,53587.0,87.5546,87.6196,86.8578,86.9321,53587.0
2022-05-09 10:10:00,93.59,94.27,93.49,94.05,56379.0,86.9507,87.5824,86.8578,87.3781,56379.0
2022-05-09 10:15:00,94.01,94.19,93.7,93.7,51174.0,87.3409,87.5081,87.0529,87.0529,51174.0
2022-05-09 10:20:00,93.68,93.68,93.28,93.35,56150.0,87.0343,87.0343,86.6627,86.7277,56150.0
2022-05-09 10:25:00,93.35,93.41,92.9,93.06,87903.0,86.7277,86.7835,86.3096,86.4583,87903.0
2022-05-09 10:30:00,93.02,93.09,92.75,92.93,57949.0,86.4211,86.4862,86.1703,86.3375,57949.0
2022-05-09 10:35:00,92.96,92.99,92.45,92.48,55017.0,86.3654,86.3933,85.8916,85.9194,55017.0
2022-05-09 10:40:00,92.51,92.99,92.51,92.71,67524.0,85.9473,86.3933,85.9473,86.1331,67524.0
2022-05-09 10:45:00,92.79,93.05,92.66,92.84,44733.0,86.2074,86.449,86.0867,86.2539,44733.0
2022-05-09 10:50:00,92.83,92.86,92.09,92.16,66459.0,86.2446,86.2725,85.5571,85.6221,66459.0
2022-05-09 10:55:00,92.12,92.34,91.77,91.8,78580.0,85.585,85.7894,85.2598,85.2877,78580.0
2022-05-09 11:00:00,91.78,92.12,91.72,91.94,69545.0,85.2691,85.585,85.2133,85.4177,69545.0
2022-05-09 11:05:00,91.93,92.1,91.56,92.07,44348.0,85.4084,85.5664,85.0647,85.5385,44348.0
2022-05-09 11:10:00,92.05,92.17,91.79,92.04,43950.0,85.5199,85.6314,85.2784,85.5106,43950.0
2022-05-09 11:15:00,92.04,92.39,92.03,92.11,54286.0,85.5106,85.8358,85.5014,85.5757,54286.0
2022-05-09 11:20:00,92.09,92.1,91.81,91.91,33411.0,85.5571,85.5664,85.297,85.3899,33411.0
2022-05-09 11:25:00,91.9,91.95,91.68,91.77,37566.0,85.3806,85.427,85.1762,85.2598,37566.0
2022-05-09 11:30:00,91.73,92.06,91.61,92.03,40819.0,85.2226,85.5292,85.1111,85.5014,40819.0
2022-05-09 11:35:00,92.04,92.29,91.84,92.17,63195.0,85.5106,85.7429,85.3248,85.6314,63195.0
2022-05-09 11:40:00,92.2,92.53,91.99,92.3,35997.0,85.6593,85.9659,85.4642,85.7522,35997.0
2022-05-09 11:45:00,92.29,92.6,92.26,92.42,31562.0,85.7429,86.0309,85.715,85.8637,31562.0
2022-05-09 11:50:00,92.44,92.89,92.44,92.75,34595.0,85.8823,86.3003,85.8823,86.1703,34595.0
2022-05-09 11:55:00,92.76,93.03,92.67,92.96,29782.0,86.1796,86.4304,86.096,86.3654,29782.0
2022-05-09 12:00:00,92.96,92.98,92.52,92.59,36297.0,86.3654,86.384,85.9566,86.0216,36297.0
2022-05-09 12:05:00,92.6,93.23,92.52,92.96,43448.0,86.0309,86.6162,85.9566,86.3654,43448.0
2022-05-09 12:10:00,92.95,93.35,92.94,93.15,30581.0,86.3561,86.7277,86.3468,86.5419,30581.0
2022-05-09 12:15:00,93.12,93.49,93.12,93.18,29525.0,86.514,86.8578,86.514,86.5698,29525.0
2022-05-09 12:20:00,93.17,93.28,92.87,93.1,28299.0,86.5605,86.6627,86.2818,86.4954,28299.0
2022-05-09 12:25:00,93.14,93.22,92.71,92.93,29476.0,86.5326,86.6069,86.1331,86.3375,29476.0
2022-05-09 12:30:00,92.89,92.99,92.67,92.77,28633.0,86.3003,86.3933,86.096,86.1889,28633.0
2022-05-09 12:35:00,92.79,92.79,92.33,92.38,26418.0,86.2074,86.2074,85.7801,85.8265,26418.0
2022-05-09 12:40:00,92.39,92.6,92.38,92.39,23667.0,85.8358,86.0309,85.8265,85.8358,23667.0
2022-05-09 12:45:00,92.39,92.46,92.15,92.18,25111.0,85.8358,85.9009,85.6128,85.6407,25111.0
2022-05-09 12:50:00,92.18,92.18,91.86,91.92,36748.0,85.6407,85.6407,85.3434,85.3992,36748.0
2022-05-09 12:55:00,91.91,91.93,91.69,91.79,24161.0,85.3899,85.4084,85.1855,85.2784,24161.0
2022-05-09 13:00:00,91.77,91.91,91.5,91.5,49253.0,85.2598,85.3899,85.009,85.009,49253.0
2022-05-09 13:05:00,91.46,91.48,91.24,91.47,33352.0,84.9718,84.9904,84.7674,84.9811,33352.0
2022-05-09 13:10:00,91.47,91.47,91.1,91.12,22152.0,84.9811,84.9811,84.6373,84.6559,22152.0
2022-05-09 13:15:00,91.12,91.67,91.11,91.57,25435.0,84.6559,85.1669,84.6466,85.074,25435.0
2022-05-09 13:20:00,91.57,91.67,91.39,91.47,31377.0,85.074,85.1669,84.9068,84.9811,31377.0
2022-05-09 13:25:00,91.5,91.7,91.28,91.59,39669.0,85.009,85.1948,84.8046,85.0926,39669.0
2022-05-09 13:30:00,91.62,91.78,91.24,91.3,37693.0,85.1204,85.2691,84.7674,84.8231,37693.0
2022-05-09 13:35:00,91.31,91.34,91.09,91.25,33214.0,84.8324,84.8603,84.628,84.7767,33214.0
2022-05-09 13:40:00,91.24,91.95,91.24,91.81,32551.0,84.7674,85.427,84.7674,85.297,32551.0
2022-05-09 13:45:00,91.81,91.95,91.54,91.74,23338.0,85.297,85.427,85.0461,85.2319,23338.0
2022-05-09 13:50:00,91.72,91.77,91.32,91.45,21077.0,85.2133,85.2598,84.8417,84.9625,21077.0
2022-05-09 13:55:00,91.44,91.85,91.36,91.78,29139.0,84.9532,85.3341,84.8789,85.2691,29139.0
2022-05-09 14:00:00,91.81,92.08,91.8,91.88,32239.0,85.297,85.5478,85.2877,85.362,32239.0
2022-05-09 14:05:00,91.84,91.94,91.59,91.68,23663.0,85.3248,85.4177,85.0926,85.1762,23663.0
2022-05-09 14:10:00,91.67,91.92,91.51,91.75,24528.0,85.1669,85.3992,85.0182,85.2412,24528.0
2022-05-09 14:15:00,91.8,91.86,91.65,91.82,37167.0,85.2877,85.3434,85.1483,85.3063,37167.0
2022-05-09 14:20:00,91.82,91.84,91.57,91.64,34171.0,85.3063,85.3248,85.074,85.139,34171.0
2022-05-09 14:25:00,91.64,91.64,91.27,91.37,40488.0,85.139,85.139,84.7953,84.8882,40488.0
2022-05-09 14:30:00,91.39,91.39,90.94,91.33,119664.0,84.9068,84.9068,84.4887,84.851,119664.0
2022-05-09 14:35:00,91.35,91.56,91.17,91.25,39148.0,84.8696,85.0647,84.7024,84.7767,39148.0
2022-05-09 14:40:00,91.22,91.28,91.1,91.16,39428.0,84.7488,84.8046,84.6373,84.6931,39428.0
2022-05-09 14:45:00,91.15,91.48,91.15,91.28,31354.0,84.6838,84.9904,84.6838,84.8046,31354.0
2022-05-09 14:50:00,91.28,91.58,91.06,91.5,36710.0,84.8046,85.0833,84.6002,85.009,36710.0
2022-05-09 14:55:00,91.5,91.96,91.5,91.83,46651.0,85.009,85.4363,85.009,85.3155,46651.0
2022-05-09 15:00:00,91.84,92.18,91.7,91.82,35680.0,85.3248,85.6407,85.1948,85.3063,35680.0
2022-05-09 15:05:00,91.78,92.39,91.77,92.01,34881.0,85.2691,85.8358,85.2598,85.4828,34881.0
2022-05-09 15:10:00,92.0,92.36,91.98,92.22,39517.0,85.4735,85.8079,85.4549,85.6779,39517.0
2022-05-09 15:15:00,92.21,92.23,91.89,92.03,35959.0,85.6686,85.6872,85.3713,85.5014,35959.0
2022-05-09 15:20:00,92.0,92.0,91.34,91.34,38674.0,85.4735,85.4735,84.8603,84.8603,38674.0
2022-05-09 15:25:00,91.31,91.39,91.17,91.25,57223.0,84.8324,84.9068,84.7024,84.7767,57223.0
2022-05-09 15:30:00,91.25,91.25,90.88,91.08,72616.0,84.7767,84.7767,84.4329,84.6187,72616.0
2022-05-09 15:35:00,91.09,91.35,90.98,91.3,83121.0,84.628,84.8696,84.5258,84.8231,83121.0
2022-05-09 15:40:00,91.29,91.33,91.05,91.09,84038.0,84.8139,84.851,84.5909,84.628,84038.0
2022-05-09 15:45:00,91.09,91.21,90.94,91.01,123000.0,84.628,84.7395,84.4887,84.5537,123000.0
2022-05-09 15:50:00,91.01,91.06,90.65,90.82,163537.0,84.5537,84.6002,84.2193,84.3772,163537.0
2022-05-09 15:55:00,90.82,91.11,90.76,90.89,347833.0,84.3772,84.6466,84.3214,84.4422,347833.0
2022-05-10 09:30:00,91.95,93.07,91.93,92.78,126368.0,85.427,86.4676,85.4084,86.1981,126368.0
2022-05-10 09:35:00,92.77,93.89,92.38,93.87,174436.0,86.1889,87.2294,85.8265,87.2108,174436.0
2022-05-10 09:40:00,93.9,93.98,92.86,92.92,76207.0,87.2387,87.313,86.2725,86.3282,76207.0
2022-05-10 09:45:00,92.94,92.96,92.45,92.89,106032.0,86.3468,86.3654,85.8916,86.3003,106032.0
2022-05-10 09:50:00,92.88,93.66,92.65,93.45,84049.0,86.2911,87.0157,86.0774,86.8206,84049.0
2022-05-10 09:55:00,93.47,93.98,93.42,93.84,44005.0,86.8392,87.313,86.7927,87.183,44005.0
2022-05-10 10:00:00,93.88,94.14,93.38,94.06,58798.0,87.2201,87.4617,86.7556,87.3873,58798.0
2022-05-10 10:05:00,94.03,94.56,94.02,94.06,63847.0,87.3595,87.8519,87.3502,87.3873,63847.0
2022-05-10 10:10:00,94.14,94.49,93.97,94.13,57916.0,87.4617,87.7868,87.3037,87.4524,57916.0
2022-05-10 10:15:00,94.13,94.77,94.12,94.34,41456.0,87.4524,88.047,87.4431,87.6475,41456.0
2022-05-10 10:20:00,94.31,94.64,94.17,94.55,44165.0,87.6196,87.9262,87.4895,87.8426,44165.0
2022-05-10 10:25:00,94.57,94.73,94.35,94.67,43427.0,87.8612,88.0098,87.6568,87.9541,43427.0
2022-05-10 10:30:00,94.65,94.65,94.18,94.24,47837.0,87.9355,87.9355,87.4988,87.5546,47837.0
2022-05-10 10:35:00,94.25,94.29,94.05,94.16,42323.0,87.5639,87.601,87.3781,87.4803,42323.0
2022-05-10 10:40:00,94.15,94.54,94.02,94.54,35756.0,87.471,87.8333,87.3502,87.8333,35756.0
2022-05-10 10:45:00,94.54,94.56,93.96,94.04,35974.0,87.8333,87.8519,87.2944,87.3688,35974.0
2022-05-10 10:50:00,93.99,94.29,93.85,94.27,36704.0,87.3223,87.601,87.1922,87.5824,36704.0
2022-05-10 10:55:00,94.24,94.25,93.88,93.98,41373.0,87.5546,87.5639,87.2201,87.313,41373.0
2022-05-10 11:00:00,93.95,94.0,93.35,93.52,38772.0,87.2851,87.3316,86.7277,86.8857,38772.0
2022-05-10 11:05:00,93.56,93.56,92.97,93.08,38589.0,86.9228,86.9228,86.3747,86.4769,38589.0
2022-05-10 11:10:00,93.06,93.1,92.33,92.33,79436.0,86.4583,86.4954,85.7801,85.7801,79436.0
2022-05-10 11:15:00,92.3,92.74,92.19,92.7,159744.0,85.7522,86.161,85.65,86.1238,159744.0
2022-05-10 11:20:00,92.75,92.77,92.03,92.05,51344.0,86.1703,86.1889,85.5014,85.5199,51344.0
2022-05-10 11:25:00,92.06,92.35,91.71,92.07,79560.0,85.5292,85.7987,85.2041,85.5385,79560.0
2022-05-10 11:30:00,92.02,92.07,91.44,91.49,64497.0,85.4921,85.5385,84.9532,84.9997,64497.0
2022-05-10 11:35:00,91.53,92.12,91.53,92.1,68452.0,85.0368,85.585,85.0368,85.5664,68452.0
2022-05-10 11:40:00,92.16,92.27,91.54,91.65,57684.0,85.6221,85.7243,85.0461,85.1483,57684.0
2022-05-10 11:45:00,91.65,91.65,91.07,91.12,42508.0,85.1483,85.1483,84.6095,84.6559,42508.0
2022-05-10 11:50:00,91.11,91.14,90.84,90.96,48447.0,84.6466,84.6745,84.3958,84.5073,48447.0
2022-05-10 11:55:00,90.9,91.24,90.58,91.08,31883.0,84.4515,84.7674,84.1542,84.6187,31883.0
2022-05-10 12:00:00,91.15,91.32,90.81,91.18,36215.0,84.6838,84.8417,84.3679,84.7117,36215.0
2022-05-10 12:05:00,91.21,91.22,90.53,90.54,38533.0,84.7395,84.7488,84.1078,84.1171,38533.0
2022-05-10 12:10:00,90.56,90.95,90.37,90.75,38723.0,84.1356,84.498,83.9591,84.3122,38723.0
2022-05-10 12:15:00,90.66,91.07,90.42,90.51,30589.0,84.2285,84.6095,84.0056,84.0892,30589.0
2022-05-10 12:20:00,90.48,90.57,90.26,90.31,24796.0,84.0613,84.1449,83.8569,83.9034,24796.0
2022-05-10 12:25:00,90.38,90.6,90.29,90.33,30978.0,83.9684,84.1728,83.8848,83.922,30978.0
2022-05-10 12:30:00,90.3,90.48,89.81,89.92,64381.0,83.8941,84.0613,83.4388,83.541,64381.0
2022-05-10 12:35:00,89.92,90.26,89.9,90.11,84036.0,83.541,83.8569,83.5225,83.7176,84036.0
2022-05-10 12:40:00,90.08,90.34,90.04,90.29,48346.0,83.6897,83.9312,83.6525,83.8848,48346.0
2022-05-10 12:45:00,90.36,90.64,90.2,90.36,55156.0,83.9498,84.21,83.8012,83.9498,55156.0
2022-05-10 12:50:00,90.36,90.4,89.94,90.0,29001.0,83.9498,83.987,83.5596,83.6154,29001.0
2022-05-10 12:55:00,90.01,90.27,89.94,90.02,56202.0,83.6247,83.8662,83.5596,83.6339,56202.0
2022-05-10 13:00:00,90.03,90.39,89.86,90.34,39220.0,83.6432,83.9777,83.4853,83.9312,39220.0
2022-05-10 13:05:00,90.37,90.55,90.32,90.53,15428.0,83.9591,84.1263,83.9127,84.1078,15428.0
2022-05-10 13:10:00,90.47,90.47,90.21,90.3,27977.0,84.052,84.052,83.8105,83.8941,27977.0
2022-05-10 13:15:00,90.33,90.4,89.83,89.9,37246.0,83.922,83.987,83.4574,83.5225,37246.0
2022-05-10 13:20:00,89.98,90.22,89.86,90.22,17973.0,83.5968,83.8198,83.4853,83.8198,17973.0
2022-05-10 13:25:00,90.27,90.49,90.1,90.49,21378.0,83.8662,84.0706,83.7083,84.0706,21378.0
2022-05-10 13:30:00,90.54,90.91,90.48,90.9,21050.0,84.1171,84.4608,84.0613,84.4515,21050.0
2022-05-10 13:35:00,90.91,91.13,90.9,91.04,43139.0,84.4608,84.6652,84.4515,84.5816,43139.0
2022-05-10 13:40:00,91.07,91.27,91.04,91.06,28553.0,84.6095,84.7953,84.5816,84.6002,28553.0
2022-05-10 13:45:00,91.06,91.42,91.02,91.33,33639.0,84.6002,84.9346,84.563,84.851,33639.0
2022-05-10 13:50:00,91.34,91.38,91.05,91.24,22853.0,84.8603,84.8975,84.5909,84.7674,22853.0
2022-05-10 13:55:00,91.25,91.68,91.12,91.65,31540.0,84.7767,85.1762,84.6559,85.1483,31540.0
2022-05-10 14:00:00,91.65,91.67,91.31,91.4,25076.0,85.1483,85.1669,84.8324,84.916,25076.0
2022-05-10 14:05:00,91.4,91.45,91.04,91.11,52307.0,84.916,84.9625,84.5816,84.6466,52307.0
2022-05-10 14:10:00,91.12,91.5,91.06,91.43,45931.0,84.6559,85.009,84.6002,84.9439,45931.0
2022-05-10 14:15:00,91.42,91.47,90.85,91.33,55776.0,84.9346,84.9811,84.4051,84.851,55776.0
2022-05-10 14:20:00,91.28,91.53,90.99,91.14,51575.0,84.8046,85.0368,84.5351,84.6745,51575.0
2022-05-10 14:25:00,91.16,91.3,91.01,91.14,32163.0,84.6931,84.8231,84.5537,84.6745,32163.0
2022-05-10 14:30:00,91.15,91.3,91.13,91.27,24930.0,84.6838,84.8231,84.6652,84.7953,24930.0
2022-05-10 14:35:00,91.28,91.54,91.28,91.41,33256.0,84.8046,85.0461,84.8046,84.9253,33256.0
2022-05-10 14:40:00,91.38,91.81,91.2,91.76,24510.0,84.8975,85.297,84.7302,85.2505,24510.0
2022-05-10 14:45:00,91.77,91.78,91.41,91.65,24476.0,85.2598,85.2691,84.9253,85.1483,24476.0
2022-05-10 14:50:00,91.62,91.83,91.47,91.73,29685.0,85.1204,85.3155,84.9811,85.2226,29685.0
2022-05-10 14:55:00,91.75,91.81,91.34,91.78,23694.0,85.2412,85.297,84.8603,85.2691,23694.0
2022-05-10 15:00:00,91.79,91.97,91.7,91.87,26096.0,85.2784,85.4456,85.1948,85.3527,26096.0
2022-05-10 15:05:00,91.92,92.24,91.92,91.97,32242.0,85.3992,85.6965,85.3992,85.4456,32242.0
2022-05-10 15:10:00,91.93,92.14,91.92,92.07,23300.0,85.4084,85.6036,85.3992,85.5385,23300.0
2022-05-10 15:15:00,92.1,92.3,91.98,92.21,53489.0,85.5664,85.7522,85.4549,85.6686,53489.0
2022-05-10 15:20:00,92.19,92.25,91.97,92.01,72387.0,85.65,85.7057,85.4456,85.4828,72387.0
2022-05-10 15:25:00,92.02,92.04,91.68,91.74,26400.0,85.4921,85.5106,85.1762,85.2319,26400.0
2022-05-10 15:30:00,91.7,91.7,91.35,91.41,39933.0,85.1948,85.1948,84.8696,84.9253,39933.0
2022-05-10 15:35:00,91.39,91.54,91.24,91.36,44575.0,84.9068,85.0461,84.7674,84.8789,44575.0
2022-05-10 15:40:00,91.37,91.46,91.26,91.34,43094.0,84.8882,84.9718,84.786,84.8603,43094.0
2022-05-10 15:45:00,91.36,91.79,91.31,91.64,97357.0,84.8789,85.2784,84.8324,85.139,97357.0
2022-05-10 15:50:00,91.6,91.71,91.36,91.67,77154.0,85.1019,85.2041,84.8789,85.1669,77154.0
2022-05-10 15:55:00,91.66,91.78,91.48,91.72,162678.0,85.1576,85.2691,84.9904,85.2133,162678.0
2022-05-11 09:30:00,93.16,93.9,92.88,93.01,122946.0,86.5512,87.2387,86.2911,86.4118,122946.0
2022-05-11 09:35:00,92.94,93.56,92.44,93.41,45487.0,86.3468,86.9228,85.8823,86.7835,45487.0
2022-05-11 09:40:00,93.38,94.44,93.25,94.37,37599.0,86.7556,87.7404,86.6348,87.6754,37599.0
2022-05-11 09:45:00,94.4,94.65,93.82,94.35,47350.0,87.7032,87.9355,87.1644,87.6568,47350.0
2022-05-11 09:50:00,94.33,94.33,93.87,94.14,34541.0,87.6382,87.6382,87.2108,87.4617,34541.0
2022-05-11 09:55:00,94.13,94.35,93.79,94.34,54856.0,87.4524,87.6568,87.1365,87.6475,54856.0
2022-05-11 10:00:00,94.35,94.52,93.98,94.47,38562.0,87.6568,87.8147,87.313,87.7683,38562.0
2022-05-11 10:05:00,94.45,94.51,93.98,94.07,24653.0,87.7497,87.8054,87.313,87.3966,24653.0
2022-05-11 10:10:00,94.0,94.55,93.76,94.32,41451.0,87.3316,87.8426,87.1086,87.6289,41451.0
2022-05-11 10:15:00,94.29,94.62,94.12,94.48,27405.0,87.601,87.9076,87.4431,87.7776,27405.0
2022-05-11 10:20:00,94.52,94.9,94.33,94.85,50591.0,87.8147,88.1678,87.6382,88.1213,50591.0
2022-05-11 10:25:00,94.88,95.12,94.69,94.71,76712.0,88.1492,88.3721,87.9727,87.9912,76712.0
2022-05-11 10:30:00,94.67,94.89,94.48,94.78,69914.0,87.9541,88.1585,87.7776,88.0563,69914.0
2022-05-11 10:35:00,94.78,95.18,94.61,95.13,54584.0,88.0563,88.4279,87.8983,88.3814,54584.0
2022-05-11 10:40:00,95.09,95.21,95.02,95.18,18981.0,88.3443,88.4558,88.2792,88.4279,18981.0
2022-05-11 10:45:00,95.17,95.3,94.97,95.24,58699.0,88.4186,88.5394,88.2328,88.4836,58699.0
2022-05-11 10:50:00,95.22,95.26,94.77,95.0,35992.0,88.4651,88.5022,88.047,88.2607,35992.0
2022-05-11 10:55:00,94.99,95.15,94.77,95.02,22138.0,88.2514,88.4,88.047,88.2792,22138.0
2022-05-11 11:00:00,95.0,95.0,94.65,94.79,27558.0,88.2607,88.2607,87.9355,88.0656,27558.0
2022-05-11 11:05:00,94.76,94.82,94.4,94.53,16968.0,88.0377,88.0934,87.7032,87.824,16968.0
2022-05-11 11:10:00,94.55,94.76,94.42,94.69,19486.0,87.8426,88.0377,87.7218,87.9727,19486.0
2022-05-11 11:15:00,94.75,94.75,94.07,94.46,21636.0,88.0284,88.0284,87.3966,87.759,21636.0
2022-05-11 11:20:00,94.48,94.85,94.42,94.7,26132.0,87.7776,88.1213,87.7218,87.9819,26132.0
2022-05-11 11:25:00,94.67,94.99,94.58,94.96,48803.0,87.9541,88.2514,87.8705,88.2235,48803.0
2022-05-11 11:30:00,94.96,95.28,94.83,95.14,45998.0,88.2235,88.5208,88.1027,88.3907,45998.0
2022-05-11 11:35:00,95.14,95.57,95.11,95.43,43655.0,88.3907,88.7902,88.3629,88.6602,43655.0
2022-05-11 11:40:00,95.44,95.6,95.19,95.21,45247.0,88.6694,88.8181,88.4372,88.4558,45247.0
2022-05-11 11:45:00,95.25,95.32,95.05,95.16,36615.0,88.4929,88.558,88.3071,88.4093,36615.0
2022-05-11 11:50:00,95.17,95.19,94.91,95.04,34239.0,88.4186,88.4372,88.177,88.2978,34239.0
2022-05-11 11:55:00,95.02,95.06,94.83,94.98,27114.0,88.2792,88.3164,88.1027,88.2421,27114.0
2022-05-11 12:00:00,94.99,95.0,94.69,94.95,35302.0,88.2514,88.2607,87.9727,88.2142,35302.0
2022-05-11 12:05:00,94.93,95.05,94.72,94.72,49870.0,88.1956,88.3071,88.0005,88.0005,49870.0
2022-05-11 12:10:00,94.72,94.72,94.39,94.54,23409.0,88.0005,88.0005,87.6939,87.8333,23409.0
2022-05-11 12:15:00,94.54,94.59,94.23,94.27,28074.0,87.8333,87.8797,87.5453,87.5824,28074.0
2022-05-11 12:20:00,94.23,94.82,94.23,94.82,23882.0,87.5453,88.0934,87.5453,88.0934,23882.0
2022-05-11 12:25:00,94.77,94.84,94.14,94.16,20018.0,88.047,88.112,87.4617,87.4803,20018.0
2022-05-11 12:30:00,94.09,94.21,93.89,93.97,25771.0,87.4152,87.5267,87.2294,87.3037,25771.0
2022-05-11 12:35:00,93.94,94.2,93.94,94.04,16865.0,87.2759,87.5174,87.2759,87.3688,16865.0
2022-05-11 12:40:00,94.0,94.23,93.64,93.68,19357.0,87.3316,87.5453,86.9971,87.0343,19357.0
2022-05-11 12:45:00,93.66,93.97,93.56,93.94,36753.0,87.0157,87.3037,86.9228,87.2759,36753.0
2022-05-11 12:50:00,93.93,93.93,93.5,93.51,34334.0,87.2666,87.2666,86.8671,86.8764,34334.0
2022-05-11 12:55:00,93.51,93.54,93.28,93.44,24768.0,86.8764,86.9042,86.6627,86.8113,24768.0
2022-05-11 13:00:00,93.41,93.61,93.31,93.48,27027.0,86.7835,86.9693,86.6906,86.8485,27027.0
2022-05-11 13:05:00,93.49,93.5,93.09,93.16,21838.0,86.8578,86.8671,86.4862,86.5512,21838.0
2022-05-11 13:10:00,93.13,93.41,93.08,93.24,15874.0,86.5233,86.7835,86.4769,86.6255,15874.0
2022-05-11 13:15:00,93.24,93.44,93.19,93.19,18395.0,86.6255,86.8113,86.5791,86.5791,18395.0
2022-05-11 13:20:00,93.2,93.41,93.07,93.35,17210.0,86.5884,86.7835,86.4676,86.7277,17210.0
2022-05-11 13:25:00,93.34,93.38,92.98,93.0,27489.0,86.7184,86.7556,86.384,86.4025,27489.0
2022-05-11 13:30:00,93.0,93.12,92.89,93.06,22646.0,86.4025,86.514,86.3003,86.4583,22646.0
2022-05-11 13:35:00,93.09,93.2,92.58,92.59,23700.0,86.4862,86.5884,86.0123,86.0216,23700.0
2022-05-11 13:40:00,92.57,92.72,92.44,92.62,28785.0,86.003,86.1424,85.8823,86.0495,28785.0
2022-05-11 13:45:00,92.62,92.71,92.34,92.64,32567.0,86.0495,86.1331,85.7894,86.0681,32567.0
2022-05-11 13:50:00,92.61,92.75,92.33,92.45,25921.0,86.0402,86.1703,85.7801,85.8916,25921.0
2022-05-11 13:55:00,92.48,92.57,92.24,92.35,50154.0,85.9194,86.003,85.6965,85.7987,50154.0
2022-05-11 14:00:00,92.37,92.85,92.36,92.85,45912.0,85.8172,86.2632,85.8079,86.2632,45912.0
2022-05-11 14:05:00,92.85,92.87,92.6,92.6,30315.0,86.2632,86.2818,86.0309,86.0309,30315.0
2022-05-11 14:10:00,92.57,92.78,92.45,92.78,18130.0,86.003,86.1981,85.8916,86.1981,18130.0
2022-05-11 14:15:00,92.78,92.94,92.59,92.75,25192.0,86.1981,86.3468,86.0216,86.1703,25192.0
2022-05-11 14:20:00,92.76,93.32,92.55,93.22,33037.0,86.1796,86.6998,85.9845,86.6069,33037.0
2022-05-11 14:25:00,93.25,93.59,93.15,93.35,25078.0,86.6348,86.9507,86.5419,86.7277,25078.0
2022-05-11 14:30:00,93.38,93.6,93.09,93.57,22080.0,86.7556,86.96,86.4862,86.9321,22080.0
2022-05-11 14:35:00,93.56,93.82,93.48,93.79,29500.0,86.9228,87.1644,86.8485,87.1365,29500.0
2022-05-11 14:40:00,93.76,93.93,93.51,93.93,25920.0,87.1086,87.2666,86.8764,87.2666,25920.0
2022-05-11 14:45:00,93.92,93.95,93.56,93.68,25147.0,87.2573,87.2851,86.9228,87.0343,25147.0
2022-05-11 14:50:00,93.73,93.78,93.36,93.55,25493.0,87.0808,87.1272,86.737,86.9135,25493.0
2022-05-11 14:55:00,93.61,93.73,93.46,93.55,19766.0,86.9693,87.0808,86.8299,86.9135,19766.0
2022-05-11 15:00:00,93.53,93.64,93.37,93.4,19218.0,86.8949,86.9971,86.7463,86.7742,19218.0
2022-05-11 15:05:00,93.4,93.58,93.29,93.58,16358.0,86.7742,86.9414,86.672,86.9414,16358.0
2022-05-11 15:10:00,93.57,93.63,93.36,93.47,26805.0,86.9321,86.9879,86.737,86.8392,26805.0
2022-05-11 15:15:00,93.49,93.78,93.27,93.64,32781.0,86.8578,87.1272,86.6534,86.9971,32781.0
2022-05-11 15:20:00,93.62,93.69,93.42,93.45,29215.0,86.9786,87.0436,86.7927,86.8206,29215.0
2022-05-11 15:25:00,93.51,93.72,93.43,93.53,23526.0,86.8764,87.0715,86.802,86.8949,23526.0
2022-05-11 15:30:00,93.55,93.77,93.46,93.52,31354.0,86.9135,87.1179,86.8299,86.8857,31354.0
2022-05-11 15:35:00,93.52,93.52,92.97,93.03,69485.0,86.8857,86.8857,86.3747,86.4304,69485.0
2022-05-11 15:40:00,93.01,93.07,92.71,92.8,70494.0,86.4118,86.4676,86.1331,86.2167,70494.0
2022-05-11 15:45:00,92.81,92.81,92.15,92.18,212378.0,86.226,86.226,85.6128,85.6407,212378.0
2022-05-11 15:50:00,92.14,92.29,91.64,91.77,282165.0,85.6036,85.7429,85.139,85.2598,282165.0
2022-05-11 15:55:00,91.78,91.95,91.58,91.95,549082.0,85.2691,85.427,85.0833,85.427,549082.0
2022-05-12 09:30:00,92.37,92.62,91.86,91.89,185231.0,85.8172,86.0495,85.3434,85.3713,185231.0
2022-05-12 09:35:00,91.92,92.0,91.23,91.45,64013.0,85.3992,85.4735,84.7581,84.9625,64013.0
2022-05-12 09:40:00,91.38,92.1,91.25,92.02,36810.0,84.8975,85.5664,84.7767,85.4921,36810.0
2022-05-12 09:45:00,92.04,92.4,91.71,91.91,61637.0,85.5106,85.8451,85.2041,85.3899,61637.0
2022-05-12 09:50:00,91.81,92.04,91.56,91.73,39493.0,85.297,85.5106,85.0647,85.2226,39493.0
2022-05-12 09:55:00,91.71,91.71,91.07,91.36,56104.0,85.2041,85.2041,84.6095,84.8789,56104.0
2022-05-12 10:00:00,91.33,91.37,90.61,90.73,52413.0,84.851,84.8882,84.1821,84.2936,52413.0
2022-05-12 10:05:00,90.74,91.16,90.62,91.06,52679.0,84.3029,84.6931,84.1914,84.6002,52679.0
2022-05-12 10:10:00,91.09,91.68,91.0,91.62,44187.0,84.628,85.1762,84.5444,85.1204,44187.0
2022-05-12 10:15:00,91.64,91.75,91.31,91.68,35696.0,85.139,85.2412,84.8324,85.1762,35696.0
2022-05-12 10:20:00,91.7,91.97,91.59,91.87,33184.0,85.1948,85.4456,85.0926,85.3527,33184.0
2022-05-12 10:25:00,91.83,92.07,91.65,91.78,38333.0,85.3155,85.5385,85.1483,85.2691,38333.0
2022-05-12 10:30:00,91.83,92.1,91.5,91.65,45038.0,85.3155,85.5664,85.009,85.1483,45038.0
2022-05-12 10:35:00,91.68,92.22,91.54,92.21,74968.0,85.1762,85.6779,85.0461,85.6686,74968.0
2022-05-12 10:40:00,92.25,92.26,91.83,91.97,56586.0,85.7057,85.715,85.3155,85.4456,56586.0
2022-05-12 10:45:00,92.08,92.53,91.96,92.44,45654.0,85.5478,85.9659,85.4363,85.8823,45654.0
2022-05-12 10:50:00,92.48,92.69,92.33,92.54,43440.0,85.9194,86.1145,85.7801,85.9752,43440.0
2022-05-12 10:55:00,92.48,92.58,92.28,92.42,34929.0,85.9194,86.0123,85.7336,85.8637,34929.0
2022-05-12 11:00:00,92.39,92.63,92.1,92.62,29479.0,85.8358,86.0588,85.5664,86.0495,29479.0
2022-05-12 11:05:00,92.63,93.18,92.53,93.16,48708.0,86.0588,86.5698,85.9659,86.5512,48708.0
2022-05-12 11:10:00,93.17,93.23,92.7,92.95,35299.0,86.5605,86.6162,86.1238,86.3561,35299.0
2022-05-12 11:15:00,92.89,92.98,92.58,92.75,21790.0,86.3003,86.384,86.0123,86.1703,21790.0
2022-05-12 11:20:00,92.75,92.82,92.47,92.53,19737.0,86.1703,86.2353,85.9101,85.9659,19737.0
2022-05-12 11:25:00,92.56,92.8,92.48,92.66,42291.0,85.9938,86.2167,85.9194,86.0867,42291.0
2022-05-12 11:30:00,92.66,92.71,92.27,92.46,26728.0,86.0867,86.1331,85.7243,85.9009,26728.0
2022-05-12 11:35:00,92.45,92.52,92.16,92.51,29877.0,85.8916,85.9566,85.6221,85.9473,29877.0
2022-05-12 11:40:00,92.5,92.5,92.24,92.33,35955.0,85.938,85.938,85.6965,85.7801,35955.0
2022-05-12 11:45:00,92.33,92.38,91.85,91.92,16898.0,85.7801,85.8265,85.3341,85.3992,16898.0
2022-05-12 11:50:00,91.89,92.06,91.79,91.93,40975.0,85.3713,85.5292,85.2784,85.4084,40975.0
2022-05-12 11:55:00,91.93,92.03,91.87,91.94,30770.0,85.4084,85.5014,85.3527,85.4177,30770.0
2022-05-12 12:00:00,91.95,92.13,91.88,92.05,29119.0,85.427,85.5943,85.362,85.5199,29119.0
2022-05-12 12:05:00,92.08,92.15,91.95,92.04,32287.0,85.5478,85.6128,85.427,85.5106,32287.0
2022-05-12 12:10:00,92.01,92.05,91.54,91.66,51546.0,85.4828,85.5199,85.0461,85.1576,51546.0
2022-05-12 12:15:00,91.66,91.78,91.52,91.71,81293.0,85.1576,85.2691,85.0275,85.2041,81293.0
2022-05-12 12:20:00,91.7,92.0,91.63,91.95,79241.0,85.1948,85.4735,85.1297,85.427,79241.0
2022-05-12 12:25:00,91.95,92.31,91.87,92.25,73153.0,85.427,85.7615,85.3527,85.7057,73153.0
2022-05-12 12:30:00,92.26,92.46,92.17,92.43,83546.0,85.715,85.9009,85.6314,85.873,83546.0
2022-05-12 12:35:00,92.43,92.49,92.09,92.11,37735.0,85.873,85.9287,85.5571,85.5757,37735.0
2022-05-12 12:40:00,92.11,92.45,91.91,92.45,50135.0,85.5757,85.8916,85.3899,85.8916,50135.0
2022-05-12 12:45:00,92.49,92.64,92.16,92.27,20480.0,85.9287,86.0681,85.6221,85.7243,20480.0
2022-05-12 12:50:00,92.26,92.34,92.06,92.24,22283.0,85.715,85.7894,85.5292,85.6965,22283.0
2022-05-12 12:55:00,92.23,92.48,92.15,92.31,63000.0,85.6872,85.9194,85.6128,85.7615,63000.0
2022-05-12 13:00:00,92.34,92.49,92.09,92.11,35302.0,85.7894,85.9287,85.5571,85.5757,35302.0
2022-05-12 13:05:00,92.11,92.13,91.91,91.93,41951.0,85.5757,85.5943,85.3899,85.4084,41951.0
2022-05-12 13:10:00,91.94,92.21,91.86,91.98,18395.0,85.4177,85.6686,85.3434,85.4549,18395.0
2022-05-12 13:15:00,92.03,92.25,91.85,91.89,39609.0,85.5014,85.7057,85.3341,85.3713,39609.0
2022-05-12 13:20:00,91.99,92.06,91.67,91.78,13381.0,85.4642,85.5292,85.1669,85.2691,13381.0
2022-05-12 13:25:00,91.77,91.87,91.67,91.83,23668.0,85.2598,85.3527,85.1669,85.3155,23668.0
2022-05-12 13:30:00,91.83,91.94,91.4,91.58,16065.0,85.3155,85.4177,84.916,85.0833,16065.0
2022-05-12 13:35:00,91.56,91.66,91.39,91.46,19882.0,85.0647,85.1576,84.9068,84.9718,19882.0
2022-05-12 13:40:00,91.45,91.71,91.34,91.63,24065.0,84.9625,85.2041,84.8603,85.1297,24065.0
2022-05-12 13:45:00,91.61,91.71,91.33,91.33,12627.0,85.1111,85.2041,84.851,84.851,12627.0
2022-05-12 13:50:00,91.33,91.35,91.18,91.28,14383.0,84.851,84.8696,84.7117,84.8046,14383.0
2022-05-12 13:55:00,91.29,91.67,91.16,91.45,24164.0,84.8139,85.1669,84.6931,84.9625,24164.0
2022-05-12 14:00:00,91.43,91.56,91.18,91.36,22240.0,84.9439,85.0647,84.7117,84.8789,22240.0
2022-05-12 14:05:00,91.32,91.33,90.94,90.94,18395.0,84.8417,84.851,84.4887,84.4887,18395.0
2022-05-12 14:10:00,90.97,91.07,90.71,91.07,32990.0,84.5166,84.6095,84.275,84.6095,32990.0
2022-05-12 14:15:00,91.05,91.1,90.85,91.07,25007.0,84.5909,84.6373,84.4051,84.6095,25007.0
2022-05-12 14:20:00,91.06,91.21,90.8,90.83,25477.0,84.6002,84.7395,84.3586,84.3865,25477.0
2022-05-12 14:25:00,90.83,91.18,90.78,91.15,28366.0,84.3865,84.7117,84.34,84.6838,28366.0
2022-05-12 14:30:00,91.14,91.33,90.92,91.06,24928.0,84.6745,84.851,84.4701,84.6002,24928.0
2022-05-12 14:35:00,91.04,91.13,90.82,90.82,74719.0,84.5816,84.6652,84.3772,84.3772,74719.0
2022-05-12 14:40:00,90.81,90.87,90.58,90.76,33482.0,84.3679,84.4236,84.1542,84.3214,33482.0
2022-05-12 14:45:00,90.76,91.11,90.76,91.0,23723.0,84.3214,84.6466,84.3214,84.5444,23723.0
2022-05-12 14:50:00,90.98,91.26,90.86,91.15,25056.0,84.5258,84.786,84.4144,84.6838,25056.0
2022-05-12 14:55:00,91.16,91.22,90.93,91.05,25295.0,84.6931,84.7488,84.4794,84.5909,25295.0
2022-05-12 15:00:00,91.07,91.2,90.81,91.17,49502.0,84.6095,84.7302,84.3679,84.7024,49502.0
2022-05-12 15:05:00,91.19,91.21,90.84,91.02,28336.0,84.7209,84.7395,84.3958,84.563,28336.0
2022-05-12 15:10:00,91.01,91.01,90.79,90.84,37016.0,84.5537,84.5537,84.3493,84.3958,37016.0
2022-05-12 15:15:00,90.84,91.3,90.84,91.25,50797.0,84.3958,84.8231,84.3958,84.7767,50797.0
2022-05-12 15:20:00,91.25,91.7,91.19,91.67,84164.0,84.7767,85.1948,84.7209,85.1669,84164.0
2022-05-12 15:25:00,91.64,91.91,91.36,91.43,42480.0,85.139,85.3899,84.8789,84.9439,42480.0
2022-05-12 15:30:00,91.38,91.78,91.38,91.71,60143.0,84.8975,85.2691,84.8975,85.2041,60143.0
2022-05-12 15:35:00,91.68,91.81,91.53,91.78,60870.0,85.1762,85.297,85.0368,85.2691,60870.0
2022-05-12 15:40:00,91.8,92.16,91.64,91.7,84688.0,85.2877,85.6221,85.139,85.1948,84688.0
2022-05-12 15:45:00,91.67,92.24,91.59,91.98,102601.0,85.1669,85.6965,85.0926,85.4549,102601.0
2022-05-12 15:50:00,92.0,92.39,91.99,92.04,143515.0,85.4735,85.8358,85.4642,85.5106,143515.0
2022-05-12 15:55:00,92.06,92.76,92.0,92.71,281471.0,85.5292,86.1796,85.4735,86.1331,281471.0
2022-05-13 09:30:00,94.33,95.63,94.27,95.61,155649.0,87.6382,88.846,87.5824,88.8274,155649.0
2022-05-13 09:35:00,95.58,95.99,95.35,95.74,60548.0,88.7995,89.1804,88.5858,88.9482,60548.0
2022-05-13 09:40:00,95.69,95.93,95.53,95.72,73364.0,88.9017,89.1247,88.7531,88.9296,73364.0
2022-05-13 09:45:00,95.77,95.77,94.63,94.69,77960.0,88.976,88.976,87.9169,87.9727,77960.0
2022-05-13 09:50:00,94.69,95.31,94.69,95.24,49512.0,87.9727,88.5487,87.9727,88.4836,49512.0
2022-05-13 09:55:00,95.28,95.56,95.15,95.52,45023.0,88.5208,88.7809,88.4,88.7438,45023.0
2022-05-13 10:00:00,95.5,95.96,95.31,95.9,73978.0,88.7252,89.1526,88.5487,89.0968,73978.0
2022-05-13 10:05:00,95.9,95.92,95.43,95.67,39614.0,89.0968,89.1154,88.6602,88.8831,39614.0
2022-05-13 10:10:00,95.72,95.88,95.58,95.79,31475.0,88.9296,89.0782,88.7995,88.9946,31475.0
2022-05-13 10:15:00,95.74,95.83,95.56,95.61,32125.0,88.9482,89.0318,88.7809,88.8274,32125.0
2022-05-13 10:20:00,95.61,96.13,95.57,95.94,135521.0,88.8274,89.3105,88.7902,89.134,135521.0
2022-05-13 10:25:00,95.9,95.99,95.76,95.88,42715.0,89.0968,89.1804,88.9667,89.0782,42715.0
2022-05-13 10:30:00,95.87,96.06,95.8,96.0,61420.0,89.0689,89.2455,89.0039,89.1897,61420.0
2022-05-13 10:35:00,96.0,96.09,95.84,95.88,42972.0,89.1897,89.2733,89.0411,89.0782,42972.0
2022-05-13 10:40:00,95.84,95.92,95.65,95.72,48125.0,89.0411,89.1154,88.8646,88.9296,48125.0
2022-05-13 10:45:00,95.69,95.89,95.42,95.71,31969.0,88.9017,89.0875,88.6509,88.9203,31969.0
2022-05-13 10:50:00,95.68,96.06,95.62,96.05,43385.0,88.8924,89.2455,88.8367,89.2362,43385.0
2022-05-13 10:55:00,96.06,96.19,95.96,96.08,38657.0,89.2455,89.3662,89.1526,89.264,38657.0
2022-05-13 11:00:00,96.1,96.18,95.84,96.03,51458.0,89.2826,89.357,89.0411,89.2176,51458.0
2022-05-13 11:05:00,96.07,96.22,95.94,96.09,57955.0,89.2548,89.3941,89.134,89.2733,57955.0
2022-05-13 11:10:00,96.07,96.33,96.05,96.3,37332.0,89.2548,89.4963,89.2362,89.4684,37332.0
2022-05-13 11:15:00,96.29,96.3,96.04,96.12,32437.0,89.4591,89.4684,89.2269,89.3012,32437.0
2022-05-13 11:20:00,96.13,96.35,96.13,96.28,26525.0,89.3105,89.5149,89.3105,89.4499,26525.0
2022-05-13 11:25:00,96.32,96.41,96.28,96.36,25198.0,89.487,89.5706,89.4499,89.5242,25198.0
2022-05-13 11:30:00,96.38,96.54,96.34,96.54,49667.0,89.5428,89.6914,89.5056,89.6914,49667.0
2022-05-13 11:35:00,96.54,96.72,96.49,96.68,31048.0,89.6914,89.8586,89.645,89.8215,31048.0
2022-05-13 11:40:00,96.62,96.62,96.37,96.61,34287.0,89.7657,89.7657,89.5335,89.7564,34287.0
2022-05-13 11:45:00,96.6,96.6,96.4,96.43,18485.0,89.7472,89.7472,89.5613,89.5892,18485.0
2022-05-13 11:50:00,96.42,96.61,96.34,96.51,38250.0,89.5799,89.7564,89.5056,89.6635,38250.0
2022-05-13 11:55:00,96.49,96.6,96.48,96.58,25169.0,89.645,89.7472,89.6357,89.7286,25169.0
2022-05-13 12:00:00,96.56,96.59,96.35,96.55,34984.0,89.71,89.7379,89.5149,89.7007,34984.0
2022-05-13 12:05:00,96.6,96.65,96.56,96.63,39444.0,89.7472,89.7936,89.71,89.775,39444.0
2022-05-13 12:10:00,96.63,96.71,96.53,96.64,39791.0,89.775,89.8494,89.6821,89.7843,39791.0
2022-05-13 12:15:00,96.64,96.67,96.57,96.61,62283.0,89.7843,89.8122,89.7193,89.7564,62283.0
2022-05-13 12:20:00,96.61,96.62,96.02,96.07,55391.0,89.7564,89.7657,89.2083,89.2548,55391.0
2022-05-13 12:25:00,96.09,96.33,96.07,96.33,30376.0,89.2733,89.4963,89.2548,89.4963,30376.0
2022-05-13 12:30:00,96.33,96.52,96.33,96.45,26539.0,89.4963,89.6728,89.4963,89.6078,26539.0
2022-05-13 12:35:00,96.49,96.58,96.43,96.44,22564.0,89.645,89.7286,89.5892,89.5985,22564.0
2022-05-13 12:40:00,96.45,96.59,96.37,96.37,31172.0,89.6078,89.7379,89.5335,89.5335,31172.0
2022-05-13 12:45:00,96.3,96.38,96.03,96.08,18080.0,89.4684,89.5428,89.2176,89.264,18080.0
2022-05-13 12:50:00,96.06,96.25,95.9,96.24,38744.0,89.2455,89.422,89.0968,89.4127,38744.0
2022-05-13 12:55:00,96.35,96.55,96.31,96.55,17932.0,89.5149,89.7007,89.4777,89.7007,17932.0
2022-05-13 13:00:00,96.57,96.67,96.5,96.55,25626.0,89.7193,89.8122,89.6543,89.7007,25626.0
2022-05-13 13:05:00,96.54,96.54,96.25,96.33,43043.0,89.6914,89.6914,89.422,89.4963,43043.0
2022-05-13 13:10:00,96.35,96.38,96.13,96.24,20050.0,89.5149,89.5428,89.3105,89.4127,20050.0
2022-05-13 13:15:00,96.22,96.24,95.89,95.97,12222.0,89.3941,89.4127,89.0875,89.1618,12222.0
2022-05-13 13:20:00,95.98,96.21,95.84,96.19,11724.0,89.1711,89.3848,89.0411,89.3662,11724.0
2022-05-13 13:25:00,96.2,96.22,95.96,96.07,14394.0,89.3755,89.3941,89.1526,89.2548,14394.0
2022-05-13 13:30:00,96.07,96.15,95.94,96.14,15290.0,89.2548,89.3291,89.134,89.3198,15290.0
2022-05-13 13:35:00,96.15,96.18,95.88,95.97,32590.0,89.3291,89.357,89.0782,89.1618,32590.0
2022-05-13 13:40:00,95.96,95.97,95.67,95.67,22721.0,89.1526,89.1618,88.8831,88.8831,22721.0
2022-05-13 13:45:00,95.67,95.77,95.57,95.75,11452.0,88.8831,88.976,88.7902,88.9575,11452.0
2022-05-13 13:50:00,95.73,95.85,95.63,95.82,20043.0,88.9389,89.0504,88.846,89.0225,20043.0
2022-05-13 13:55:00,95.81,95.81,95.51,95.58,22891.0,89.0132,89.0132,88.7345,88.7995,22891.0
2022-05-13 14:00:00,95.57,95.57,95.19,95.26,29372.0,88.7902,88.7902,88.4372,88.5022,29372.0
2022-05-13 14:05:00,95.23,95.73,95.17,95.69,25222.0,88.4743,88.9389,88.4186,88.9017,25222.0
2022-05-13 14:10:00,95.68,95.76,95.5,95.54,71934.0,88.8924,88.9667,88.7252,88.7624,71934.0
2022-05-13 14:15:00,95.55,95.77,95.39,95.77,53633.0,88.7716,88.976,88.623,88.976,53633.0
2022-05-13 14:20:00,95.81,95.82,95.42,95.53,21744.0,89.0132,89.0225,88.6509,88.7531,21744.0
2022-05-13 14:25:00,95.54,95.58,95.25,95.44,24857.0,88.7624,88.7995,88.4929,88.6694,24857.0
2022-05-13 14:30:00,95.5,95.76,95.44,95.46,17400.0,88.7252,88.9667,88.6694,88.688,17400.0
2022-05-13 14:35:00,95.47,95.52,95.31,95.42,18839.0,88.6973,88.7438,88.5487,88.6509,18839.0
2022-05-13 14:40:00,95.44,95.66,95.32,95.6,18492.0,88.6694,88.8738,88.558,88.8181,18492.0
2022-05-13 14:45:00,95.6,95.64,95.42,95.55,18432.0,88.8181,88.8553,88.6509,88.7716,18432.0
2022-05-13 14:50:00,95.54,95.9,95.51,95.89,19373.0,88.7624,89.0968,88.7345,89.0875,19373.0
2022-05-13 14:55:00,95.92,96.06,95.85,96.03,20300.0,89.1154,89.2455,89.0504,89.2176,20300.0
2022-05-13 15:00:00,96.04,96.11,95.89,95.91,17969.0,89.2269,89.2919,89.0875,89.1061,17969.0
2022-05-13 15:05:00,95.92,96.17,95.92,96.13,21561.0,89.1154,89.3477,89.1154,89.3105,21561.0
2022-05-13 15:10:00,96.15,96.2,96.04,96.17,22054.0,89.3291,89.3755,89.2269,89.3477,22054.0
2022-05-13 15:15:00,96.17,96.23,96.09,96.15,29199.0,89.3477,89.4034,89.2733,89.3291,29199.0
2022-05-13 15:20:00,96.15,96.23,96.03,96.2,26879.0,89.3291,89.4034,89.2176,89.3755,26879.0
2022-05-13 15:25:00,96.2,96.26,96.14,96.23,23054.0,89.3755,89.4313,89.3198,89.4034,23054.0
2022-05-13 15:30:00,96.22,96.26,95.7,95.76,48731.0,89.3941,89.4313,88.911,88.9667,48731.0
2022-05-13 15:35:00,95.78,96.14,95.72,95.98,47841.0,88.9853,89.3198,88.9296,89.1711,47841.0
2022-05-13 15:40:00,95.99,96.13,95.9,95.99,69920.0,89.1804,89.3105,89.0968,89.1804,69920.0
2022-05-13 15:45:00,96.01,96.12,95.9,95.95,104332.0,89.199,89.3012,89.0968,89.1433,104332.0
2022-05-13 15:50:00,95.96,96.05,95.59,95.84,114615.0,89.1526,89.2362,88.8088,89.0411,114615.0
2022-05-13 15:55:00,95.84,95.99,95.81,95.92,207611.0,89.0411,89.1804,89.0132,89.1154,207611.0
2022-05-16 09:30:00,95.1,96.93,95.1,96.71,193853.0,88.3536,90.0537,88.3536,89.8494,193853.0
2022-05-16 09:35:00,96.71,97.24,96.46,97.24,81789.0,89.8494,90.3418,89.6171,90.3418,81789.0
2022-05-16 09:40:00,97.27,97.65,96.99,97.18,128634.0,90.3696,90.7227,90.1095,90.286,128634.0
2022-05-16 09:45:00,97.0,97.17,95.99,96.0,60388.0,90.1188,90.2767,89.1804,89.1897,60388.0
2022-05-16 09:50:00,96.0,96.86,95.77,96.84,58748.0,89.1897,89.9887,88.976,89.9701,58748.0
2022-05-16 09:55:00,96.92,97.34,96.92,97.05,79895.0,90.0445,90.4347,90.0445,90.1652,79895.0
2022-05-16 10:00:00,97.08,97.16,96.65,96.95,52583.0,90.1931,90.2674,89.7936,90.0723,52583.0
2022-05-16 10:05:00,96.99,97.09,96.69,97.08,51940.0,90.1095,90.2024,89.8308,90.1931,51940.0
2022-05-16 10:10:00,97.08,97.45,97.0,97.31,41175.0,90.1931,90.5369,90.1188,90.4068,41175.0
2022-05-16 10:15:00,97.29,97.46,97.25,97.33,25761.0,90.3882,90.5461,90.351,90.4254,25761.0
2022-05-16 10:20:00,97.38,97.48,97.28,97.31,30821.0,90.4718,90.5647,90.3789,90.4068,30821.0
2022-05-16 10:25:00,97.39,97.61,97.21,97.57,34758.0,90.4811,90.6855,90.3139,90.6483,34758.0
2022-05-16 10:30:00,97.58,97.6,96.97,97.16,36450.0,90.6576,90.6762,90.0909,90.2674,36450.0
2022-05-16 10:35:00,97.16,97.31,96.96,97.31,35136.0,90.2674,90.4068,90.0816,90.4068,35136.0
2022-05-16 10:40:00,97.32,97.46,97.03,97.31,23184.0,90.4161,90.5461,90.1467,90.4068,23184.0
2022-05-16 10:45:00,97.31,97.32,96.86,96.88,25511.0,90.4068,90.4161,89.9887,90.0073,25511.0
2022-05-16 10:50:00,96.86,97.02,96.82,96.86,18677.0,89.9887,90.1374,89.9516,89.9887,18677.0
2022-05-16 10:55:00,96.83,97.09,96.82,97.08,32952.0,89.9608,90.2024,89.9516,90.1931,32952.0
2022-05-16 11:00:00,97.06,97.27,96.96,97.2,34643.0,90.1745,90.3696,90.0816,90.3046,34643.0
2022-05-16 11:05:00,97.18,97.3,96.92,97.15,28403.0,90.286,90.3975,90.0445,90.2581,28403.0
2022-05-16 11:10:00,97.13,97.14,96.95,97.04,19231.0,90.2396,90.2488,90.0723,90.1559,19231.0
2022-05-16 11:15:00,97.04,97.31,97.04,97.16,23851.0,90.1559,90.4068,90.1559,90.2674,23851.0
2022-05-16 11:20:00,97.14,97.14,96.92,97.02,14960.0,90.2488,90.2488,90.0445,90.1374,14960.0
2022-05-16 11:25:00,97.01,97.05,96.82,96.94,21706.0,90.1281,90.1652,89.9516,90.063,21706.0
2022-05-16 11:30:00,96.93,97.03,96.7,97.03,27471.0,90.0537,90.1467,89.8401,90.1467,27471.0
2022-05-16 11:35:00,97.03,97.14,96.67,97.06,31980.0,90.1467,90.2488,89.8122,90.1745,31980.0
2022-05-16 11:40:00,97.05,97.35,96.94,97.34,21312.0,90.1652,90.444,90.063,90.4347,21312.0
2022-05-16 11:45:00,97.32,97.45,97.25,97.44,11000.0,90.4161,90.5369,90.351,90.5276,11000.0
2022-05-16 11:50:00,97.46,97.58,97.4,97.58,29833.0,90.5461,90.6576,90.4904,90.6576,29833.0
2022-05-16 11:55:00,97.58,97.75,97.57,97.75,34043.0,90.6576,90.8156,90.6483,90.8156,34043.0
2022-05-16 12:00:00,97.75,97.93,97.68,97.76,38720.0,90.8156,90.9828,90.7505,90.8249,38720.0
2022-05-16 12:05:00,97.76,97.79,97.55,97.76,43955.0,90.8249,90.8527,90.6298,90.8249,43955.0
2022-05-16 12:10:00,97.78,97.86,97.61,97.65,24781.0,90.8434,90.9178,90.6855,90.7227,24781.0
2022-05-16 12:15:00,97.66,97.69,97.41,97.55,45628.0,90.732,90.7598,90.4997,90.6298,45628.0
2022-05-16 12:20:00,97.53,97.58,97.44,97.48,12531.0,90.6112,90.6576,90.5276,90.5647,12531.0
2022-05-16 12:25:00,97.49,97.67,97.42,97.65,22071.0,90.574,90.7413,90.509,90.7227,22071.0
2022-05-16 12:30:00,97.64,97.83,97.59,97.8,24875.0,90.7134,90.8899,90.6669,90.862,24875.0
2022-05-16 12:35:00,97.82,97.92,97.51,97.51,14642.0,90.8806,90.9735,90.5926,90.5926,14642.0
2022-05-16 12:40:00,97.53,97.65,97.46,97.49,13200.0,90.6112,90.7227,90.5461,90.574,13200.0
2022-05-16 12:45:00,97.48,97.65,97.41,97.6,28256.0,90.5647,90.7227,90.4997,90.6762,28256.0
2022-05-16 12:50:00,97.66,97.66,97.33,97.37,48672.0,90.732,90.732,90.4254,90.4625,48672.0
2022-05-16 12:55:00,97.36,97.4,97.14,97.32,26247.0,90.4532,90.4904,90.2488,90.4161,26247.0
2022-05-16 13:00:00,97.31,97.49,97.3,97.45,20517.0,90.4068,90.574,90.3975,90.5369,20517.0
2022-05-16 13:05:00,97.46,97.68,97.4,97.68,19330.0,90.5461,90.7505,90.4904,90.7505,19330.0
2022-05-16 13:10:00,97.66,97.79,97.53,97.76,26216.0,90.732,90.8527,90.6112,90.8249,26216.0
2022-05-16 13:15:00,97.77,97.77,97.31,97.37,19880.0,90.8342,90.8342,90.4068,90.4625,19880.0
2022-05-16 13:20:00,97.37,97.75,97.31,97.65,17089.0,90.4625,90.8156,90.4068,90.7227,17089.0
2022-05-16 13:25:00,97.66,97.81,97.65,97.78,29671.0,90.732,90.8713,90.7227,90.8434,29671.0
2022-05-16 13:30:00,97.76,97.87,97.74,97.78,19071.0,90.8249,90.9271,90.8063,90.8434,19071.0
2022-05-16 13:35:00,97.77,97.78,97.54,97.59,21923.0,90.8342,90.8434,90.6205,90.6669,21923.0
2022-05-16 13:40:00,97.6,97.67,97.31,97.53,21342.0,90.6762,90.7413,90.4068,90.6112,21342.0
2022-05-16 13:45:00,97.52,97.52,97.21,97.29,36263.0,90.6019,90.6019,90.3139,90.3882,36263.0
2022-05-16 13:50:00,97.31,97.56,97.31,97.42,37731.0,90.4068,90.6391,90.4068,90.509,37731.0
2022-05-16 13:55:00,97.4,97.51,97.35,97.43,20331.0,90.4904,90.5926,90.444,90.5183,20331.0
2022-05-16 14:00:00,97.44,97.57,97.3,97.55,27997.0,90.5276,90.6483,90.3975,90.6298,27997.0
2022-05-16 14:05:00,97.55,97.63,97.42,97.47,28652.0,90.6298,90.7041,90.509,90.5554,28652.0
2022-05-16 14:10:00,97.47,97.49,97.37,97.43,29871.0,90.5554,90.574,90.4625,90.5183,29871.0
2022-05-16 14:15:00,97.45,97.54,97.4,97.45,44259.0,90.5369,90.6205,90.4904,90.5369,44259.0
2022-05-16 14:20:00,97.46,97.49,97.32,97.42,48335.0,90.5461,90.574,90.4161,90.509,48335.0
2022-05-16 14:25:00,97.43,97.48,97.27,97.39,17791.0,90.5183,90.5647,90.3696,90.4811,17791.0
2022-05-16 14:30:00,97.41,97.41,97.07,97.14,29101.0,90.4997,90.4997,90.1838,90.2488,29101.0
2022-05-16 14:35:00,97.14,97.16,96.95,96.98,33152.0,90.2488,90.2674,90.0723,90.1002,33152.0
2022-05-16 14:40:00,96.99,97.28,96.99,97.11,50231.0,90.1095,90.3789,90.1095,90.221,50231.0
2022-05-16 14:45:00,97.1,97.2,96.92,96.98,28044.0,90.2117,90.3046,90.0445,90.1002,28044.0
2022-05-16 14:50:00,96.96,97.3,96.96,97.2,31813.0,90.0816,90.3975,90.0816,90.3046,31813.0
2022-05-16 14:55:00,97.18,97.35,97.18,97.26,24378.0,90.286,90.444,90.286,90.3603,24378.0
2022-05-16 15:00:00,97.24,97.49,97.24,97.49,32988.0,90.3418,90.574,90.3418,90.574,32988.0
2022-05-16 15:05:00,97.47,97.48,97.29,97.3,20449.0,90.5554,90.5647,90.3882,90.3975,20449.0
2022-05-16 15:10:00,97.29,97.3,97.1,97.14,63844.0,90.3882,90.3975,90.2117,90.2488,63844.0
2022-05-16 15:15:00,97.14,97.15,96.85,96.9,30380.0,90.2488,90.2581,89.9794,90.0259,30380.0
2022-05-16 15:20:00,96.88,96.88,96.6,96.64,36975.0,90.0073,90.0073,89.7472,89.7843,36975.0
2022-05-16 15:25:00,96.65,96.83,96.64,96.83,37146.0,89.7936,89.9608,89.7843,89.9608,37146.0
2022-05-16 15:30:00,96.84,96.96,96.72,96.76,67196.0,89.9701,90.0816,89.8586,89.8958,67196.0
2022-05-16 15:35:00,96.75,96.94,96.65,96.92,51592.0,89.8865,90.063,89.7936,90.0445,51592.0
2022-05-16 15:40:00,96.93,96.97,96.63,96.66,65041.0,90.0537,90.0909,89.775,89.8029,65041.0
2022-05-16 15:45:00,96.66,96.7,96.54,96.55,89988.0,89.8029,89.8401,89.6914,89.7007,89988.0
2022-05-16 15:50:00,96.58,96.84,96.57,96.67,107523.0,89.7286,89.9701,89.7193,89.8122,107523.0
2022-05-16 15:55:00,96.65,96.72,96.34,96.48,191382.0,89.7936,89.8586,89.5056,89.6357,191382.0
2022-05-17 09:30:00,97.83,98.29,97.22,97.68,196054.0,91.4303,91.8602,90.8602,91.2901,196054.0
2022-05-17 09:35:00,97.65,97.72,97.01,97.2,63536.0,91.2621,91.3275,90.6639,90.8415,63536.0
2022-05-17 09:40:00,97.22,97.31,96.69,96.76,95844.0,90.8602,90.9443,90.3649,90.4303,95844.0
2022-05-17 09:45:00,96.74,96.81,96.4,96.46,63191.0,90.4116,90.477,90.0938,90.1499,63191.0
2022-05-17 09:50:00,96.59,97.06,96.59,96.77,32632.0,90.2714,90.7107,90.2714,90.4396,32632.0
2022-05-17 09:55:00,96.77,97.26,96.64,97.24,77722.0,90.4396,90.8976,90.3181,90.8789,77722.0
2022-05-17 10:00:00,97.19,97.44,97.16,97.33,45592.0,90.8322,91.0658,90.8041,90.963,45592.0
2022-05-17 10:05:00,97.33,97.34,96.93,97.04,41887.0,90.963,90.9724,90.5892,90.692,41887.0
2022-05-17 10:10:00,97.03,97.2,96.98,97.02,66023.0,90.6826,90.8415,90.6359,90.6733,66023.0
2022-05-17 10:15:00,97.05,97.28,97.02,97.28,76363.0,90.7013,90.9163,90.6733,90.9163,76363.0
2022-05-17 10:20:00,97.3,97.33,96.74,96.77,65519.0,90.935,90.963,90.4116,90.4396,65519.0
2022-05-17 10:25:00,96.8,96.85,96.26,96.26,56747.0,90.4677,90.5144,89.963,89.963,56747.0
2022-05-17 10:30:00,96.27,96.48,96.21,96.43,41272.0,89.9724,90.1686,89.9163,90.1219,41272.0
2022-05-17 10:35:00,96.44,96.44,96.03,96.15,73012.0,90.1312,90.1312,89.7481,89.8602,73012.0
2022-05-17 10:40:00,96.13,96.14,95.7,95.84,101524.0,89.8415,89.8509,89.4396,89.5705,101524.0
2022-05-17 10:45:00,95.85,96.03,95.67,96.03,29812.0,89.5798,89.7481,89.4116,89.7481,29812.0
2022-05-17 10:50:00,96.0,96.14,95.86,96.07,34184.0,89.72,89.8509,89.5892,89.7854,34184.0
2022-05-17 10:55:00,96.06,96.33,96.04,96.3,46928.0,89.7761,90.0284,89.7574,90.0004,46928.0
2022-05-17 11:00:00,96.3,96.44,96.2,96.42,24502.0,90.0004,90.1312,89.9069,90.1125,24502.0
2022-05-17 11:05:00,96.42,96.49,96.3,96.49,37544.0,90.1125,90.178,90.0004,90.178,37544.0
2022-05-17 11:10:00,96.47,96.53,96.33,96.35,39362.0,90.1593,90.2153,90.0284,90.0471,39362.0
2022-05-17 11:15:00,96.38,96.58,96.21,96.49,41085.0,90.0752,90.2621,89.9163,90.178,41085.0
2022-05-17 11:20:00,96.48,96.5,96.27,96.33,25153.0,90.1686,90.1873,89.9724,90.0284,25153.0
2022-05-17 11:25:00,96.31,96.54,96.31,96.48,27792.0,90.0097,90.2247,90.0097,90.1686,27792.0
2022-05-17 11:30:00,96.48,96.64,96.46,96.63,22146.0,90.1686,90.3181,90.1499,90.3088,22146.0
2022-05-17 11:35:00,96.63,96.65,96.4,96.45,47782.0,90.3088,90.3275,90.0938,90.1406,47782.0
2022-05-17 11:40:00,96.42,96.56,96.31,96.31,50265.0,90.1125,90.2434,90.0097,90.0097,50265.0
2022-05-17 11:45:00,96.29,96.29,95.97,96.0,62132.0,89.991,89.991,89.692,89.72,62132.0
2022-05-17 11:50:00,96.01,96.39,95.96,96.36,22472.0,89.7294,90.0845,89.6826,90.0565,22472.0
2022-05-17 11:55:00,96.36,96.38,96.18,96.35,33440.0,90.0565,90.0752,89.8882,90.0471,33440.0
2022-05-17 12:00:00,96.37,96.65,96.34,96.61,27942.0,90.0658,90.3275,90.0378,90.2901,27942.0
2022-05-17 12:05:00,96.6,96.63,96.38,96.52,28810.0,90.2808,90.3088,90.0752,90.206,28810.0
2022-05-17 12:10:00,96.52,96.9,96.43,96.89,24155.0,90.206,90.5611,90.1219,90.5518,24155.0
2022-05-17 12:15:00,96.89,97.12,96.89,97.1,21800.0,90.5518,90.7667,90.5518,90.7481,21800.0
2022-05-17 12:20:00,97.09,97.33,97.08,97.2,23036.0,90.7387,90.963,90.7294,90.8415,23036.0
2022-05-17 12:25:00,97.2,97.28,97.14,97.18,17083.0,90.8415,90.9163,90.7854,90.8228,17083.0
2022-05-17 12:30:00,97.18,97.27,97.14,97.26,17069.0,90.8228,90.9069,90.7854,90.8976,17069.0
2022-05-17 12:35:00,97.23,97.37,97.22,97.33,33043.0,90.8696,91.0004,90.8602,90.963,33043.0
2022-05-17 12:40:00,97.35,97.51,97.32,97.51,23973.0,90.9817,91.1312,90.9537,91.1312,23973.0
2022-05-17 12:45:00,97.49,97.67,97.44,97.47,30393.0,91.1125,91.2808,91.0658,91.0939,30393.0
2022-05-17 12:50:00,97.47,97.56,97.43,97.48,25065.0,91.0939,91.178,91.0565,91.1032,25065.0
2022-05-17 12:55:00,97.49,97.58,97.47,97.51,18847.0,91.1125,91.1967,91.0939,91.1312,18847.0
2022-05-17 13:00:00,97.5,97.53,97.27,97.47,24130.0,91.1219,91.1499,90.9069,91.0939,24130.0
2022-05-17 13:05:00,97.49,97.55,97.43,97.43,25049.0,91.1125,91.1686,91.0565,91.0565,25049.0
2022-05-17 13:10:00,97.44,97.65,97.42,97.61,15202.0,91.0658,91.2621,91.0471,91.2247,15202.0
2022-05-17 13:15:00,97.6,97.73,97.57,97.6,26867.0,91.2153,91.3368,91.1873,91.2153,26867.0
2022-05-17 13:20:00,97.58,97.6,97.38,97.39,19328.0,91.1967,91.2153,91.0097,91.0191,19328.0
2022-05-17 13:25:00,97.4,97.46,97.33,97.34,18138.0,91.0284,91.0845,90.963,90.9724,18138.0
2022-05-17 13:30:00,97.36,97.57,97.36,97.48,12167.0,90.991,91.1873,90.991,91.1032,12167.0
2022-05-17 13:35:00,97.47,97.56,97.42,97.55,24988.0,91.0939,91.178,91.0471,91.1686,24988.0
2022-05-17 13:40:00,97.54,97.6,97.49,97.55,22172.0,91.1593,91.2153,91.1125,91.1686,22172.0
2022-05-17 13:45:00,97.54,97.64,97.5,97.64,24404.0,91.1593,91.2527,91.1219,91.2527,24404.0
2022-05-17 13:50:00,97.66,97.69,97.5,97.52,21367.0,91.2714,91.2995,91.1219,91.1406,21367.0
2022-05-17 13:55:00,97.54,97.54,97.29,97.32,36677.0,91.1593,91.1593,90.9256,90.9537,36677.0
2022-05-17 14:00:00,97.33,97.42,97.24,97.3,15855.0,90.963,91.0471,90.8789,90.935,15855.0
2022-05-17 14:05:00,97.34,97.63,97.33,97.61,26579.0,90.9724,91.2434,90.963,91.2247,26579.0
2022-05-17 14:10:00,97.6,97.6,97.06,97.19,65176.0,91.2153,91.2153,90.7107,90.8322,65176.0
2022-05-17 14:15:00,97.21,97.26,96.89,96.98,34735.0,90.8509,90.8976,90.5518,90.6359,34735.0
2022-05-17 14:20:00,96.94,96.98,96.56,96.76,74035.0,90.5985,90.6359,90.2434,90.4303,74035.0
2022-05-17 14:25:00,96.73,96.97,96.63,96.84,41569.0,90.4023,90.6266,90.3088,90.5051,41569.0
2022-05-17 14:30:00,96.82,97.01,96.77,96.79,26172.0,90.4864,90.6639,90.4396,90.4583,26172.0
2022-05-17 14:35:00,96.79,97.04,96.66,97.04,20324.0,90.4583,90.692,90.3368,90.692,20324.0
2022-05-17 14:40:00,97.08,97.29,96.94,97.26,27881.0,90.7294,90.9256,90.5985,90.8976,27881.0
2022-05-17 14:45:00,97.28,97.5,97.18,97.44,16218.0,90.9163,91.1219,90.8228,91.0658,16218.0
2022-05-17 14:50:00,97.42,97.49,97.28,97.28,18673.0,91.0471,91.1125,90.9163,90.9163,18673.0
2022-05-17 14:55:00,97.32,97.38,97.2,97.3,20427.0,90.9537,91.0097,90.8415,90.935,20427.0
2022-05-17 15:00:00,97.32,97.56,97.28,97.55,22222.0,90.9537,91.178,90.9163,91.1686,22222.0
2022-05-17 15:05:00,97.54,97.7,97.44,97.58,35089.0,91.1593,91.3088,91.0658,91.1967,35089.0
2022-05-17 15:10:00,97.56,97.59,97.42,97.44,22325.0,91.178,91.206,91.0471,91.0658,22325.0
2022-05-17 15:15:00,97.45,97.62,97.4,97.59,23101.0,91.0752,91.234,91.0284,91.206,23101.0
2022-05-17 15:20:00,97.58,97.67,97.49,97.54,29175.0,91.1967,91.2808,91.1125,91.1593,29175.0
2022-05-17 15:25:00,97.52,97.64,97.51,97.59,15725.0,91.1406,91.2527,91.1312,91.206,15725.0
2022-05-17 15:30:00,97.57,97.67,97.42,97.58,31452.0,91.1873,91.2808,91.0471,91.1967,31452.0
2022-05-17 15:35:00,97.59,97.62,97.38,97.43,28410.0,91.206,91.234,91.0097,91.0565,28410.0
2022-05-17 15:40:00,97.42,97.58,97.36,97.52,26489.0,91.0471,91.1967,90.991,91.1406,26489.0
2022-05-17 15:45:00,97.52,97.55,97.34,97.41,85491.0,91.1406,91.1686,90.9724,91.0378,85491.0
2022-05-17 15:50:00,97.43,97.51,97.27,97.36,70546.0,91.0565,91.1312,90.9069,90.991,70546.0
2022-05-17 15:55:00,97.35,97.58,97.33,97.55,152424.0,90.9817,91.1967,90.963,91.1686,152424.0
2022-05-18 09:30:00,97.98,98.2,96.99,97.3,94618.0,91.5705,91.7761,90.6453,90.935,94618.0
2022-05-18 09:35:00,97.32,97.85,97.32,97.41,45793.0,90.9537,91.449,90.9537,91.0378,45793.0
2022-05-18 09:40:00,97.44,97.64,97.25,97.63,54145.0,91.0658,91.2527,90.8882,91.2434,54145.0
2022-05-18 09:45:00,97.54,98.13,97.5,98.02,45649.0,91.1593,91.7107,91.1219,91.6079,45649.0
2022-05-18 09:50:00,98.06,98.06,97.66,97.81,29278.0,91.6453,91.6453,91.2714,91.4116,29278.0
2022-05-18 09:55:00,97.82,97.82,97.34,97.41,35319.0,91.421,91.421,90.9724,91.0378,35319.0
2022-05-18 10:00:00,97.43,97.85,97.37,97.75,31818.0,91.0565,91.449,91.0004,91.3555,31818.0
2022-05-18 10:05:00,97.73,97.8,97.37,97.45,37341.0,91.3368,91.4023,91.0004,91.0752,37341.0
2022-05-18 10:10:00,97.42,97.47,97.2,97.43,21608.0,91.0471,91.0939,90.8415,91.0565,21608.0
2022-05-18 10:15:00,97.4,97.4,97.12,97.2,31549.0,91.0284,91.0284,90.7667,90.8415,31549.0
2022-05-18 10:20:00,97.17,97.44,96.95,97.01,29219.0,90.8135,91.0658,90.6079,90.6639,29219.0
2022-05-18 10:25:00,96.97,97.04,96.53,96.62,32432.0,90.6266,90.692,90.2153,90.2995,32432.0
2022-05-18 10:30:00,96.61,96.95,96.53,96.65,40898.0,90.2901,90.6079,90.2153,90.3275,40898.0
2022-05-18 10:35:00,96.63,96.88,96.42,96.88,86631.0,90.3088,90.5424,90.1125,90.5424,86631.0
2022-05-18 10:40:00,96.87,96.92,96.67,96.82,49378.0,90.5331,90.5798,90.3462,90.4864,49378.0
2022-05-18 10:45:00,96.77,97.28,96.74,97.13,32087.0,90.4396,90.9163,90.4116,90.7761,32087.0
2022-05-18 10:50:00,97.15,97.15,96.76,96.8,31575.0,90.7948,90.7948,90.4303,90.4677,31575.0
2022-05-18 10:55:00,96.81,97.05,96.76,96.96,20686.0,90.477,90.7013,90.4303,90.6172,20686.0
2022-05-18 11:00:00,96.96,96.96,96.6,96.63,27933.0,90.6172,90.6172,90.2808,90.3088,27933.0
2022-05-18 11:05:00,96.62,96.63,96.42,96.5,26649.0,90.2995,90.3088,90.1125,90.1873,26649.0
2022-05-18 11:10:00,96.47,96.47,96.26,96.29,27350.0,90.1593,90.1593,89.963,89.991,27350.0
2022-05-18 11:15:00,96.29,96.3,95.77,95.78,28959.0,89.991,90.0004,89.5051,89.5144,28959.0
2022-05-18 11:20:00,95.76,95.77,95.32,95.51,56859.0,89.4957,89.5051,89.0845,89.2621,56859.0
2022-05-18 11:25:00,95.52,95.64,95.32,95.4,34389.0,89.2714,89.3836,89.0845,89.1593,34389.0
2022-05-18 11:30:00,95.45,95.96,95.41,95.86,39864.0,89.206,89.6826,89.1686,89.5892,39864.0
2022-05-18 11:35:00,95.91,96.1,95.78,96.1,30257.0,89.6359,89.8135,89.5144,89.8135,30257.0
2022-05-18 11:40:00,96.1,96.19,96.0,96.1,26816.0,89.8135,89.8976,89.72,89.8135,26816.0
2022-05-18 11:45:00,96.07,96.12,95.73,95.9,27913.0,89.7854,89.8322,89.4677,89.6266,27913.0
2022-05-18 11:50:00,95.89,96.0,95.65,95.66,27249.0,89.6172,89.72,89.3929,89.4023,27249.0
2022-05-18 11:55:00,95.63,95.94,95.58,95.87,20923.0,89.3742,89.6639,89.3275,89.5985,20923.0
2022-05-18 12:00:00,95.85,95.89,95.76,95.78,22010.0,89.5798,89.6172,89.4957,89.5144,22010.0
2022-05-18 12:05:00,95.77,95.77,95.39,95.49,31372.0,89.5051,89.5051,89.1499,89.2434,31372.0
2022-05-18 12:10:00,95.46,95.7,95.4,95.7,21458.0,89.2153,89.4396,89.1593,89.4396,21458.0
2022-05-18 12:15:00,95.7,96.06,95.64,95.92,23527.0,89.4396,89.7761,89.3836,89.6452,23527.0
2022-05-18 12:20:00,95.9,95.94,95.55,95.58,29014.0,89.6266,89.6639,89.2995,89.3275,29014.0
2022-05-18 12:25:00,95.54,95.83,95.54,95.7,25483.0,89.2901,89.5611,89.2901,89.4396,25483.0
2022-05-18 12:30:00,95.71,95.97,95.62,95.93,27071.0,89.449,89.692,89.3649,89.6546,27071.0
2022-05-18 12:35:00,95.98,96.05,95.86,96.0,37008.0,89.7013,89.7667,89.5892,89.72,37008.0
2022-05-18 12:40:00,95.98,96.05,95.84,95.87,14793.0,89.7013,89.7667,89.5705,89.5985,14793.0
2022-05-18 12:45:00,95.83,96.09,95.81,96.09,17268.0,89.5611,89.8041,89.5424,89.8041,17268.0
2022-05-18 12:50:00,96.09,96.43,96.09,96.41,21783.0,89.8041,90.1219,89.8041,90.1032,21783.0
2022-05-18 12:55:00,96.41,96.43,96.29,96.31,23149.0,90.1032,90.1219,89.991,90.0097,23149.0
2022-05-18 13:00:00,96.31,96.37,96.18,96.25,49018.0,90.0097,90.0658,89.8882,89.9537,49018.0
2022-05-18 13:05:00,96.24,96.3,95.89,95.89,31922.0,89.9443,90.0004,89.6172,89.6172,31922.0
2022-05-18 13:10:00,95.89,95.93,95.71,95.71,21016.0,89.6172,89.6546,89.449,89.449,21016.0
2022-05-18 13:15:00,95.7,95.73,95.5,95.62,17582.0,89.4396,89.4677,89.2527,89.3649,17582.0
2022-05-18 13:20:00,95.64,95.91,95.64,95.75,14170.0,89.3836,89.6359,89.3836,89.4864,14170.0
2022-05-18 13:25:00,95.73,95.92,95.66,95.9,16509.0,89.4677,89.6452,89.4023,89.6266,16509.0
2022-05-18 13:30:00,95.94,96.12,95.91,96.06,13573.0,89.6639,89.8322,89.6359,89.7761,13573.0
2022-05-18 13:35:00,96.06,96.14,95.92,96.08,44331.0,89.7761,89.8509,89.6452,89.7948,44331.0
2022-05-18 13:40:00,96.07,96.07,95.53,95.56,27905.0,89.7854,89.7854,89.2808,89.3088,27905.0
2022-05-18 13:45:00,95.54,95.56,95.06,95.18,108954.0,89.2901,89.3088,88.8415,88.9537,108954.0
2022-05-18 13:50:00,95.16,95.38,95.15,95.37,29541.0,88.935,89.1406,88.9256,89.1312,29541.0
2022-05-18 13:55:00,95.38,95.49,95.25,95.44,31825.0,89.1406,89.2434,89.0191,89.1966,31825.0
2022-05-18 14:00:00,95.5,95.89,95.5,95.84,119064.0,89.2527,89.6172,89.2527,89.5705,119064.0
2022-05-18 14:05:00,95.86,95.89,95.61,95.77,39379.0,89.5892,89.6172,89.3555,89.5051,39379.0
2022-05-18 14:10:00,95.79,95.84,95.55,95.58,26386.0,89.5238,89.5705,89.2995,89.3275,26386.0
2022-05-18 14:15:00,95.6,95.78,95.42,95.59,25767.0,89.3462,89.5144,89.178,89.3368,25767.0
2022-05-18 14:20:00,95.59,95.67,95.42,95.46,31946.0,89.3368,89.4116,89.178,89.2153,31946.0
2022-05-18 14:25:00,95.47,95.73,95.47,95.66,26547.0,89.2247,89.4677,89.2247,89.4023,26547.0
2022-05-18 14:30:00,95.65,95.71,95.22,95.27,25675.0,89.3929,89.449,88.991,89.0378,25675.0
2022-05-18 14:35:00,95.25,95.25,95.06,95.12,23360.0,89.0191,89.0191,88.8415,88.8976,23360.0
2022-05-18 14:40:00,95.13,95.26,94.86,94.95,41582.0,88.9069,89.0284,88.6546,88.7387,41582.0
2022-05-18 14:45:00,94.92,94.92,94.59,94.88,123270.0,88.7107,88.7107,88.4023,88.6733,123270.0
2022-05-18 14:50:00,94.88,94.9,94.69,94.75,47066.0,88.6733,88.692,88.4957,88.5518,47066.0
2022-05-18 14:55:00,94.76,94.88,94.52,94.58,30178.0,88.5611,88.6733,88.3368,88.3929,30178.0
2022-05-18 15:00:00,94.58,94.8,94.58,94.72,34918.0,88.3929,88.5985,88.3929,88.5237,34918.0
2022-05-18 15:05:00,94.72,94.96,94.71,94.89,39690.0,88.5237,88.748,88.5144,88.6826,39690.0
2022-05-18 15:10:00,94.93,95.1,94.89,95.01,79036.0,88.72,88.8789,88.6826,88.7948,79036.0
2022-05-18 15:15:00,95.02,95.27,95.02,95.22,57991.0,88.8041,89.0378,88.8041,88.991,57991.0
2022-05-18 15:20:00,95.21,95.37,95.03,95.05,42597.0,88.9817,89.1312,88.8135,88.8322,42597.0
2022-05-18 15:25:00,95.05,95.1,94.91,95.01,35276.0,88.8322,88.8789,88.7013,88.7948,35276.0
2022-05-18 15:30:00,95.01,95.17,94.94,95.13,41132.0,88.7948,88.9443,88.7294,88.9069,41132.0
2022-05-18 15:35:00,95.12,95.81,95.02,95.75,64113.0,88.8976,89.5424,88.8041,89.4864,64113.0
2022-05-18 15:40:00,95.77,95.81,95.56,95.81,95100.0,89.5051,89.5424,89.3088,89.5424,95100.0
2022-05-18 15:45:00,95.81,95.94,95.73,95.88,122550.0,89.5424,89.6639,89.4677,89.6079,122550.0
2022-05-18 15:50:00,95.87,96.11,95.85,96.03,115336.0,89.5985,89.8228,89.5798,89.7481,115336.0
2022-05-18 15:55:00,96.02,96.27,96.02,96.23,308818.0,89.7387,89.9724,89.7387,89.935,308818.0
2022-05-19 09:30:00,94.25,95.34,94.01,95.3,158103.0,88.0845,89.1032,87.8602,89.0658,158103.0
2022-05-19 09:35:00,95.36,96.1,95.25,96.06,76559.0,89.1219,89.8135,89.0191,89.7761,76559.0
2022-05-19 09:40:00,96.07,96.26,95.47,95.47,100804.0,89.7854,89.963,89.2247,89.2247,100804.0
2022-05-19 09:45:00,95.51,95.51,94.66,94.73,111734.0,89.2621,89.2621,88.4677,88.5331,111734.0
2022-05-19 09:50:00,94.76,95.03,94.59,95.03,47653.0,88.5611,88.8135,88.4023,88.8135,47653.0
2022-05-19 09:55:00,95.0,95.2,94.62,94.8,89539.0,88.7854,88.9723,88.4303,88.5985,89539.0
2022-05-19 10:00:00,94.79,95.71,94.72,95.48,74375.0,88.5892,89.449,88.5237,89.234,74375.0
2022-05-19 10:05:00,95.49,95.67,95.18,95.26,74501.0,89.2434,89.4116,88.9537,89.0284,74501.0
2022-05-19 10:10:00,95.26,95.8,95.21,95.48,106497.0,89.0284,89.5331,88.9817,89.234,106497.0
2022-05-19 10:15:00,95.53,96.03,95.41,95.85,25770.0,89.2808,89.7481,89.1686,89.5798,25770.0
2022-05-19 10:20:00,95.85,96.22,95.83,96.2,28779.0,89.5798,89.9256,89.5611,89.9069,28779.0
2022-05-19 10:25:00,96.17,96.2,95.81,95.92,24574.0,89.8789,89.9069,89.5424,89.6452,24574.0
2022-05-19 10:30:00,95.89,95.95,95.52,95.86,50539.0,89.6172,89.6733,89.2714,89.5892,50539.0
2022-05-19 10:35:00,95.8,95.96,95.57,95.81,25521.0,89.5331,89.6826,89.3181,89.5424,25521.0
2022-05-19 10:40:00,95.79,95.79,95.19,95.37,81700.0,89.5238,89.5238,88.963,89.1312,81700.0
2022-05-19 10:45:00,95.43,95.64,94.73,94.82,38787.0,89.1873,89.3836,88.5331,88.6172,38787.0
2022-05-19 10:50:00,94.83,95.12,94.68,95.02,58005.0,88.6266,88.8976,88.4864,88.8041,58005.0
2022-05-19 10:55:00,95.07,95.34,94.87,94.93,81628.0,88.8509,89.1032,88.6639,88.72,81628.0
2022-05-19 11:00:00,94.91,95.56,94.88,95.39,51888.0,88.7013,89.3088,88.6733,89.1499,51888.0
2022-05-19 11:05:00,95.38,95.4,95.0,95.36,47586.0,89.1406,89.1593,88.7854,89.1219,47586.0
2022-05-19 11:10:00,95.34,95.68,95.33,95.35,67080.0,89.1032,89.4209,89.0938,89.1125,67080.0
2022-05-19 11:15:00,95.34,95.71,95.28,95.69,19073.0,89.1032,89.449,89.0471,89.4303,19073.0
2022-05-19 11:20:00,95.68,96.01,95.49,96.0,37704.0,89.4209,89.7294,89.2434,89.72,37704.0
2022-05-19 11:25:00,96.04,96.1,95.86,95.91,20549.0,89.7574,89.8135,89.5892,89.6359,20549.0
2022-05-19 11:30:00,95.96,96.28,95.9,96.23,59175.0,89.6826,89.9817,89.6266,89.935,59175.0
2022-05-19 11:35:00,96.21,96.85,96.16,96.75,103935.0,89.9163,90.5144,89.8695,90.421,103935.0
2022-05-19 11:40:00,96.74,96.85,96.66,96.72,20535.0,90.4116,90.5144,90.3368,90.3929,20535.0
2022-05-19 11:45:00,96.71,97.01,96.61,96.97,24832.0,90.3836,90.6639,90.2901,90.6266,24832.0
2022-05-19 11:50:00,96.99,97.0,96.73,96.78,22592.0,90.6453,90.6546,90.4023,90.449,22592.0
2022-05-19 11:55:00,96.75,96.75,96.47,96.67,15042.0,90.421,90.421,90.1593,90.3462,15042.0
2022-05-19 12:00:00,96.67,96.69,96.38,96.58,18702.0,90.3462,90.3649,90.0752,90.2621,18702.0
2022-05-19 12:05:00,96.58,96.65,96.51,96.54,15562.0,90.2621,90.3275,90.1967,90.2247,15562.0
2022-05-19 12:10:00,96.57,96.84,96.57,96.82,53087.0,90.2527,90.5051,90.2527,90.4864,53087.0
2022-05-19 12:15:00,96.82,96.99,96.63,96.72,32465.0,90.4864,90.6453,90.3088,90.3929,32465.0
2022-05-19 12:20:00,96.73,96.83,96.54,96.71,79266.0,90.4023,90.4957,90.2247,90.3836,79266.0
2022-05-19 12:25:00,96.73,96.83,96.52,96.78,19289.0,90.4023,90.4957,90.206,90.449,19289.0
2022-05-19 12:30:00,96.78,96.95,96.74,96.76,43840.0,90.449,90.6079,90.4116,90.4303,43840.0
2022-05-19 12:35:00,96.79,96.83,96.63,96.63,60683.0,90.4583,90.4957,90.3088,90.3088,60683.0
2022-05-19 12:40:00,96.63,96.63,96.23,96.37,21196.0,90.3088,90.3088,89.935,90.0658,21196.0
2022-05-19 12:45:00,96.35,96.42,96.28,96.41,13562.0,90.0471,90.1125,89.9817,90.1032,13562.0
2022-05-19 12:50:00,96.43,96.54,96.42,96.42,22080.0,90.1219,90.2247,90.1125,90.1125,22080.0
2022-05-19 12:55:00,96.38,96.59,96.33,96.59,17254.0,90.0752,90.2714,90.0284,90.2714,17254.0
2022-05-19 13:00:00,96.64,96.7,96.49,96.6,15212.0,90.3181,90.3742,90.178,90.2808,15212.0
2022-05-19 13:05:00,96.62,96.83,96.52,96.69,19877.0,90.2995,90.4957,90.206,90.3649,19877.0
2022-05-19 13:10:00,96.71,96.71,96.27,96.36,15640.0,90.3836,90.3836,89.9724,90.0565,15640.0
2022-05-19 13:15:00,96.34,96.55,96.23,96.55,16954.0,90.0378,90.234,89.935,90.234,16954.0
2022-05-19 13:20:00,96.56,96.68,96.44,96.65,28754.0,90.2434,90.3555,90.1312,90.3275,28754.0
2022-05-19 13:25:00,96.66,96.83,96.6,96.61,44485.0,90.3368,90.4957,90.2808,90.2901,44485.0
2022-05-19 13:30:00,96.64,96.9,96.57,96.66,19163.0,90.3181,90.5611,90.2527,90.3368,19163.0
2022-05-19 13:35:00,96.62,96.74,96.49,96.7,17436.0,90.2995,90.4116,90.178,90.3742,17436.0
2022-05-19 13:40:00,96.71,96.71,96.48,96.54,20905.0,90.3836,90.3836,90.1686,90.2247,20905.0
2022-05-19 13:45:00,96.51,96.52,96.0,96.03,14819.0,90.1967,90.206,89.72,89.7481,14819.0
2022-05-19 13:50:00,96.02,96.68,96.01,96.63,22149.0,89.7387,90.3555,89.7294,90.3088,22149.0
2022-05-19 13:55:00,96.66,97.1,96.66,97.03,160043.0,90.3368,90.7481,90.3368,90.6826,160043.0
2022-05-19 14:00:00,97.02,97.11,96.87,97.02,26574.0,90.6733,90.7574,90.5331,90.6733,26574.0
2022-05-19 14:05:00,97.0,97.15,96.87,97.0,79294.0,90.6546,90.7948,90.5331,90.6546,79294.0
2022-05-19 14:10:00,97.02,97.17,96.84,96.96,79935.0,90.6733,90.8135,90.5051,90.6172,79935.0
2022-05-19 14:15:00,96.96,97.09,96.77,96.84,16221.0,90.6172,90.7387,90.4396,90.5051,16221.0
2022-05-19 14:20:00,96.8,97.08,96.72,97.0,25144.0,90.4677,90.7294,90.3929,90.6546,25144.0
2022-05-19 14:25:00,97.0,97.02,96.72,96.89,30791.0,90.6546,90.6733,90.3929,90.5518,30791.0
2022-05-19 14:30:00,96.84,96.95,96.7,96.81,76351.0,90.5051,90.6079,90.3742,90.477,76351.0
2022-05-19 14:35:00,96.83,97.19,96.78,96.97,267484.0,90.4957,90.8322,90.449,90.6266,267484.0
2022-05-19 14:40:00,96.96,97.13,96.71,97.1,31182.0,90.6172,90.7761,90.3836,90.7481,31182.0
2022-05-19 14:45:00,97.13,97.49,97.05,97.48,46591.0,90.7761,91.1125,90.7013,91.1032,46591.0
2022-05-19 14:50:00,97.47,97.56,97.27,97.42,40476.0,91.0939,91.178,90.9069,91.0471,40476.0
2022-05-19 14:55:00,97.43,97.43,97.15,97.37,52470.0,91.0565,91.0565,90.7948,91.0004,52470.0
2022-05-19 15:00:00,97.38,97.73,97.29,97.64,49525.0,91.0097,91.3368,90.9256,91.2527,49525.0
2022-05-19 15:05:00,97.65,97.66,97.31,97.31,29677.0,91.2621,91.2714,90.9443,90.9443,29677.0
2022-05-19 15:10:00,97.29,97.3,97.08,97.26,22070.0,90.9256,90.935,90.7294,90.8976,22070.0
2022-05-19 15:15:00,97.21,97.28,96.9,97.01,24502.0,90.8509,90.9163,90.5611,90.6639,24502.0
2022-05-19 15:20:00,96.98,97.03,96.62,96.62,30056.0,90.6359,90.6826,90.2995,90.2995,30056.0
2022-05-19 15:25:00,96.62,96.77,96.32,96.33,41908.0,90.2995,90.4396,90.0191,90.0284,41908.0
2022-05-19 15:30:00,96.33,96.42,96.11,96.12,68045.0,90.0284,90.1125,89.8228,89.8322,68045.0
2022-05-19 15:35:00,96.11,96.17,95.94,95.98,81905.0,89.8228,89.8789,89.6639,89.7013,81905.0
2022-05-19 15:40:00,95.98,96.35,95.96,96.33,102933.0,89.7013,90.0471,89.6826,90.0284,102933.0
2022-05-19 15:45:00,96.32,96.42,95.93,96.09,176418.0,90.0191,90.1125,89.6546,89.8041,176418.0
2022-05-19 15:50:00,96.07,96.14,95.41,95.52,193147.0,89.7854,89.8509,89.1686,89.2714,193147.0
2022-05-19 15:55:00,95.51,95.78,95.45,95.7,449651.0,89.2621,89.5144,89.206,89.4396,449651.0
2022-05-20 09:30:00,96.48,97.16,96.41,96.86,119843.0,90.1686,90.8041,90.1032,90.5238,119843.0
2022-05-20 09:35:00,96.88,97.4,96.84,97.34,30383.0,90.5424,91.0284,90.5051,90.9724,30383.0
2022-05-20 09:40:00,97.29,97.3,97.06,97.14,29004.0,90.9256,90.935,90.7107,90.7854,29004.0
2022-05-20 09:45:00,97.14,97.15,96.67,96.82,26764.0,90.7854,90.7948,90.3462,90.4864,26764.0
2022-05-20 09:50:00,96.81,97.13,96.69,97.05,25750.0,90.477,90.7761,90.3649,90.7013,25750.0
2022-05-20 09:55:00,96.99,97.46,96.93,97.46,29620.0,90.6453,91.0845,90.5892,91.0845,29620.0
2022-05-20 10:00:00,97.42,97.44,97.1,97.19,35663.0,91.0471,91.0658,90.7481,90.8322,35663.0
2022-05-20 10:05:00,97.2,97.28,96.75,96.89,47024.0,90.8415,90.9163,90.421,90.5518,47024.0
2022-05-20 10:10:00,96.89,96.89,96.61,96.83,29614.0,90.5518,90.5518,90.2901,90.4957,29614.0
2022-05-20 10:15:00,96.85,96.95,96.54,96.58,19060.0,90.5144,90.6079,90.2247,90.2621,19060.0
2022-05-20 10:20:00,96.59,96.68,96.34,96.64,26706.0,90.2714,90.3555,90.0378,90.3181,26706.0
2022-05-20 10:25:00,96.64,96.86,96.63,96.82,22659.0,90.3181,90.5238,90.3088,90.4864,22659.0
2022-05-20 10:30:00,96.83,97.04,96.7,96.97,27112.0,90.4957,90.692,90.3742,90.6266,27112.0
2022-05-20 10:35:00,96.93,96.97,96.61,96.76,29391.0,90.5892,90.6266,90.2901,90.4303,29391.0
2022-05-20 10:40:00,96.76,96.83,96.71,96.76,22837.0,90.4303,90.4957,90.3836,90.4303,22837.0
2022-05-20 10:45:00,96.72,96.81,96.46,96.51,41351.0,90.3929,90.477,90.1499,90.1967,41351.0
2022-05-20 10:50:00,96.51,96.55,96.05,96.25,27113.0,90.1967,90.234,89.7667,89.9537,27113.0
2022-05-20 10:55:00,96.27,96.28,95.96,96.0,26394.0,89.9724,89.9817,89.6826,89.72,26394.0
2022-05-20 11:00:00,96.01,96.11,95.82,95.91,40469.0,89.7294,89.8228,89.5518,89.6359,40469.0
2022-05-20 11:05:00,95.89,95.96,95.62,95.64,32908.0,89.6172,89.6826,89.3649,89.3836,32908.0
2022-05-20 11:10:00,95.62,95.68,95.29,95.62,34954.0,89.3649,89.4209,89.0565,89.3649,34954.0
2022-05-20 11:15:00,95.67,95.68,95.27,95.37,27909.0,89.4116,89.4209,89.0378,89.1312,27909.0
2022-05-20 11:20:00,95.38,95.53,95.32,95.46,22173.0,89.1406,89.2808,89.0845,89.2153,22173.0
2022-05-20 11:25:00,95.45,95.87,95.41,95.78,34618.0,89.206,89.5985,89.1686,89.5144,34618.0
2022-05-20 11:30:00,95.73,95.94,95.69,95.92,33868.0,89.4677,89.6639,89.4303,89.6452,33868.0
2022-05-20 11:35:00,95.92,96.01,95.85,95.9,59237.0,89.6452,89.7294,89.5798,89.6266,59237.0
2022-05-20 11:40:00,95.83,96.05,95.7,95.71,18314.0,89.5611,89.7667,89.4396,89.449,18314.0
2022-05-20 11:45:00,95.69,96.07,95.69,95.98,20919.0,89.4303,89.7854,89.4303,89.7013,20919.0
2022-05-20 11:50:00,95.97,96.22,95.79,95.89,21562.0,89.692,89.9256,89.5238,89.6172,21562.0
2022-05-20 11:55:00,95.9,96.08,95.81,95.82,14104.0,89.6266,89.7948,89.5424,89.5518,14104.0
2022-05-20 12:00:00,95.8,95.83,95.47,95.59,16353.0,89.5331,89.5611,89.2247,89.3368,16353.0
2022-05-20 12:05:00,95.62,95.87,95.48,95.5,20126.0,89.3649,89.5985,89.234,89.2527,20126.0
2022-05-20 12:10:00,95.51,95.85,95.38,95.81,28443.0,89.2621,89.5798,89.1406,89.5424,28443.0
2022-05-20 12:15:00,95.83,95.92,95.67,95.78,28275.0,89.5611,89.6452,89.4116,89.5144,28275.0
2022-05-20 12:20:00,95.78,95.97,95.71,95.94,18144.0,89.5144,89.692,89.449,89.6639,18144.0
2022-05-20 12:25:00,95.94,95.96,95.64,95.77,20802.0,89.6639,89.6826,89.3836,89.5051,20802.0
2022-05-20 12:30:00,95.77,95.86,95.6,95.6,57405.0,89.5051,89.5892,89.3462,89.3462,57405.0
2022-05-20 12:35:00,95.55,95.57,95.27,95.37,21308.0,89.2995,89.3181,89.0378,89.1312,21308.0
2022-05-20 12:40:00,95.36,95.38,95.11,95.12,34728.0,89.1219,89.1406,88.8882,88.8976,34728.0
2022-05-20 12:45:00,95.1,95.54,95.06,95.52,38298.0,88.8789,89.2901,88.8415,89.2714,38298.0
2022-05-20 12:50:00,95.55,95.55,95.15,95.2,22857.0,89.2995,89.2995,88.9256,88.9723,22857.0
2022-05-20 12:55:00,95.2,95.34,95.12,95.27,38931.0,88.9723,89.1032,88.8976,89.0378,38931.0
2022-05-20 13:00:00,95.27,95.27,94.92,95.08,35754.0,89.0378,89.0378,88.7107,88.8602,35754.0
2022-05-20 13:05:00,95.06,95.28,94.98,95.1,23214.0,88.8415,89.0471,88.7667,88.8789,23214.0
2022-05-20 13:10:00,95.13,95.15,94.94,95.13,15664.0,88.9069,88.9256,88.7294,88.9069,15664.0
2022-05-20 13:15:00,95.15,95.16,94.73,94.85,35410.0,88.9256,88.935,88.5331,88.6452,35410.0
2022-05-20 13:20:00,94.86,94.87,94.69,94.71,23236.0,88.6546,88.6639,88.4957,88.5144,23236.0
2022-05-20 13:25:00,94.71,94.73,94.49,94.53,31903.0,88.5144,88.5331,88.3088,88.3462,31903.0
2022-05-20 13:30:00,94.54,95.18,94.52,95.16,38815.0,88.3555,88.9537,88.3368,88.935,38815.0
2022-05-20 13:35:00,95.18,95.22,94.93,95.09,28400.0,88.9537,88.991,88.72,88.8695,28400.0
2022-05-20 13:40:00,95.09,95.11,94.88,95.01,24269.0,88.8695,88.8882,88.6733,88.7948,24269.0
2022-05-20 13:45:00,95.02,95.26,94.94,94.96,31401.0,88.8041,89.0284,88.7294,88.748,31401.0
2022-05-20 13:50:00,94.95,95.2,94.85,95.14,28229.0,88.7387,88.9723,88.6452,88.9163,28229.0
2022-05-20 13:55:00,95.11,95.2,95.03,95.16,36601.0,88.8882,88.9723,88.8135,88.935,36601.0
2022-05-20 14:00:00,95.19,95.26,95.01,95.18,20479.0,88.963,89.0284,88.7948,88.9537,20479.0
2022-05-20 14:05:00,95.18,95.18,94.75,95.06,29058.0,88.9537,88.9537,88.5518,88.8415,29058.0
2022-05-20 14:10:00,95.1,95.15,94.88,94.92,27066.0,88.8789,88.9256,88.6733,88.7107,27066.0
2022-05-20 14:15:00,94.88,94.97,94.63,94.81,34193.0,88.6733,88.7574,88.4396,88.6079,34193.0
2022-05-20 14:20:00,94.83,94.96,94.64,94.88,25384.0,88.6266,88.748,88.449,88.6733,25384.0
2022-05-20 14:25:00,94.87,94.99,94.83,94.95,24438.0,88.6639,88.7761,88.6266,88.7387,24438.0
2022-05-20 14:30:00,94.94,95.03,94.72,94.9,32780.0,88.7294,88.8135,88.5237,88.692,32780.0
2022-05-20 14:35:00,94.89,95.08,94.89,95.01,19760.0,88.6826,88.8602,88.6826,88.7948,19760.0
2022-05-20 14:40:00,94.99,95.42,94.99,95.42,25139.0,88.7761,89.178,88.7761,89.178,25139.0
2022-05-20 14:45:00,95.39,95.54,95.2,95.47,21258.0,89.1499,89.2901,88.9723,89.2247,21258.0
2022-05-20 14:50:00,95.48,95.64,95.35,95.53,26376.0,89.234,89.3836,89.1125,89.2808,26376.0
2022-05-20 14:55:00,95.52,95.57,95.31,95.35,27525.0,89.2714,89.3181,89.0752,89.1125,27525.0
2022-05-20 15:00:00,95.35,95.5,95.15,95.21,22762.0,89.1125,89.2527,88.9256,88.9817,22762.0
2022-05-20 15:05:00,95.23,95.3,95.11,95.15,19927.0,89.0004,89.0658,88.8882,88.9256,19927.0
2022-05-20 15:10:00,95.17,95.25,95.06,95.22,19556.0,88.9443,89.0191,88.8415,88.991,19556.0
2022-05-20 15:15:00,95.22,95.38,95.14,95.33,26206.0,88.991,89.1406,88.9163,89.0938,26206.0
2022-05-20 15:20:00,95.36,95.52,95.26,95.41,29114.0,89.1219,89.2714,89.0284,89.1686,29114.0
2022-05-20 15:25:00,95.45,95.73,95.33,95.71,30605.0,89.206,89.4677,89.0938,89.449,30605.0
2022-05-20 15:30:00,95.72,95.89,95.46,95.82,58841.0,89.4583,89.6172,89.2153,89.5518,58841.0
2022-05-20 15:35:00,95.8,96.13,95.67,96.04,58433.0,89.5331,89.8415,89.4116,89.7574,58433.0
2022-05-20 15:40:00,96.04,96.52,96.03,96.28,57471.0,89.7574,90.206,89.7481,89.9817,57471.0
2022-05-20 15:45:00,96.31,96.54,96.16,96.43,92262.0,90.0097,90.2247,89.8695,90.1219,92262.0
2022-05-20 15:50:00,96.49,96.65,96.04,96.14,127206.0,90.178,90.3275,89.7574,89.8509,127206.0
2022-05-20 15:55:00,96.15,96.71,95.95,96.6,418397.0,89.8602,90.3836,89.6733,90.2808,418397.0
2022-05-23 09:30:00,97.63,98.28,97.6,98.16,117699.0,91.2434,91.8509,91.2153,91.7387,117699.0
2022-05-23 09:35:00,98.24,98.27,97.52,97.68,31819.0,91.8135,91.8415,91.1406,91.2901,31819.0
2022-05-23 09:40:00,97.62,97.93,97.51,97.87,52225.0,91.234,91.5238,91.1312,91.4677,52225.0
2022-05-23 09:45:00,97.81,98.71,97.81,98.69,63384.0,91.4116,92.2527,91.4116,92.234,63384.0
2022-05-23 09:50:00,98.67,98.95,98.61,98.86,73552.0,92.2154,92.477,92.1593,92.3929,73552.0
2022-05-23 09:55:00,98.86,98.89,98.42,98.45,36019.0,92.3929,92.421,91.9817,92.0097,36019.0
2022-05-23 10:00:00,98.42,98.42,97.94,98.38,36800.0,91.9817,91.9817,91.5331,91.9443,36800.0
2022-05-23 10:05:00,98.39,98.54,98.02,98.21,29751.0,91.9537,92.0939,91.6079,91.7854,29751.0
2022-05-23 10:10:00,98.24,98.47,98.13,98.39,28854.0,91.8135,92.0284,91.7107,91.9537,28854.0
2022-05-23 10:15:00,98.4,98.48,98.06,98.47,25678.0,91.963,92.0378,91.6453,92.0284,25678.0
2022-05-23 10:20:00,98.45,98.62,98.28,98.62,27161.0,92.0097,92.1686,91.8509,92.1686,27161.0
2022-05-23 10:25:00,98.63,98.71,98.25,98.65,32868.0,92.178,92.2527,91.8228,92.1967,32868.0
2022-05-23 10:30:00,98.71,98.78,98.6,98.68,48003.0,92.2527,92.3182,92.1499,92.2247,48003.0
2022-05-23 10:35:00,98.64,98.68,98.35,98.36,25084.0,92.1873,92.2247,91.9163,91.9256,25084.0
2022-05-23 10:40:00,98.38,98.45,98.2,98.23,43058.0,91.9443,92.0097,91.7761,91.8041,43058.0
2022-05-23 10:45:00,98.31,98.49,98.11,98.28,31388.0,91.8789,92.0471,91.692,91.8509,31388.0
2022-05-23 10:50:00,98.25,98.29,97.83,98.16,35203.0,91.8228,91.8602,91.4303,91.7387,35203.0
2022-05-23 10:55:00,98.17,98.33,98.07,98.27,35453.0,91.7481,91.8976,91.6546,91.8415,35453.0
2022-05-23 11:00:00,98.29,98.58,98.16,98.55,37964.0,91.8602,92.1312,91.7387,92.1032,37964.0
2022-05-23 11:05:00,98.57,98.63,98.5,98.59,34405.0,92.1219,92.178,92.0565,92.1406,34405.0
2022-05-23 11:10:00,98.6,98.63,98.41,98.62,28884.0,92.1499,92.178,91.9724,92.1686,28884.0
2022-05-23 11:15:00,98.62,98.64,98.34,98.39,26569.0,92.1686,92.1873,91.9069,91.9537,26569.0
2022-05-23 11:20:00,98.4,98.51,98.31,98.5,23588.0,91.963,92.0658,91.8789,92.0565,23588.0
2022-05-23 11:25:00,98.49,98.64,98.47,98.55,33851.0,92.0471,92.1873,92.0284,92.1032,33851.0
2022-05-23 11:30:00,98.54,98.74,98.46,98.72,25828.0,92.0939,92.2808,92.0191,92.2621,25828.0
2022-05-23 11:35:00,98.73,98.79,98.62,98.79,24615.0,92.2714,92.3275,92.1686,92.3275,24615.0
2022-05-23 11:40:00,98.79,98.83,98.62,98.64,21694.0,92.3275,92.3649,92.1686,92.1873,21694.0
2022-05-23 11:45:00,98.64,98.66,98.24,98.27,23219.0,92.1873,92.206,91.8135,91.8415,23219.0
2022-05-23 11:50:00,98.27,98.27,98.11,98.2,20871.0,91.8415,91.8415,91.692,91.7761,20871.0
2022-05-23 11:55:00,98.22,98.27,97.99,98.05,22018.0,91.7948,91.8415,91.5798,91.6359,22018.0
2022-05-23 12:00:00,98.07,98.25,98.01,98.17,21925.0,91.6546,91.8228,91.5985,91.7481,21925.0
2022-05-23 12:05:00,98.16,98.27,98.08,98.11,17894.0,91.7387,91.8415,91.6639,91.692,17894.0
2022-05-23 12:10:00,98.11,98.13,97.84,97.87,28658.0,91.692,91.7107,91.4396,91.4677,28658.0
2022-05-23 12:15:00,97.9,97.94,97.74,97.83,35884.0,91.4957,91.5331,91.3462,91.4303,35884.0
2022-05-23 12:20:00,97.82,97.99,97.81,97.93,25582.0,91.421,91.5798,91.4116,91.5238,25582.0
2022-05-23 12:25:00,97.93,97.93,97.51,97.56,29466.0,91.5238,91.5238,91.1312,91.178,29466.0
2022-05-23 12:30:00,97.58,97.59,97.33,97.42,31318.0,91.1967,91.206,90.963,91.0471,31318.0
2022-05-23 12:35:00,97.41,97.61,97.41,97.59,34276.0,91.0378,91.2247,91.0378,91.206,34276.0
2022-05-23 12:40:00,97.59,97.59,97.41,97.43,33292.0,91.206,91.206,91.0378,91.0565,33292.0
2022-05-23 12:45:00,97.44,97.45,97.1,97.1,32099.0,91.0658,91.0752,90.7481,90.7481,32099.0
2022-05-23 12:50:00,97.12,97.12,96.88,97.03,37473.0,90.7667,90.7667,90.5424,90.6826,37473.0
2022-05-23 12:55:00,97.03,97.11,96.89,97.1,42396.0,90.6826,90.7574,90.5518,90.7481,42396.0
2022-05-23 13:00:00,97.09,97.1,96.71,96.74,203902.0,90.7387,90.7481,90.3836,90.4116,203902.0
2022-05-23 13:05:00,96.73,96.9,96.62,96.86,52894.0,90.4023,90.5611,90.2995,90.5238,52894.0
2022-05-23 13:10:00,96.86,96.87,96.74,96.84,12489.0,90.5238,90.5331,90.4116,90.5051,12489.0
2022-05-23 13:15:00,96.87,96.87,96.3,96.37,37865.0,90.5331,90.5331,90.0004,90.0658,37865.0
2022-05-23 13:20:00,96.37,96.59,96.14,96.59,20745.0,90.0658,90.2714,89.8509,90.2714,20745.0
2022-05-23 13:25:00,96.57,96.75,96.57,96.71,17596.0,90.2527,90.421,90.2527,90.3836,17596.0
2022-05-23 13:30:00,96.74,96.89,96.65,96.85,26604.0,90.4116,90.5518,90.3275,90.5144,26604.0
2022-05-23 13:35:00,96.81,97.06,96.81,96.98,17938.0,90.477,90.7107,90.477,90.6359,17938.0
2022-05-23 13:40:00,96.99,97.12,96.96,97.06,15584.0,90.6453,90.7667,90.6172,90.7107,15584.0
2022-05-23 13:45:00,97.03,97.31,97.0,97.22,30504.0,90.6826,90.9443,90.6546,90.8602,30504.0
2022-05-23 13:50:00,97.21,97.26,97.12,97.14,16788.0,90.8509,90.8976,90.7667,90.7854,16788.0
2022-05-23 13:55:00,97.15,97.37,97.11,97.37,25236.0,90.7948,91.0004,90.7574,91.0004,25236.0
2022-05-23 14:00:00,97.38,97.43,97.18,97.32,16265.0,91.0097,91.0565,90.8228,90.9537,16265.0
2022-05-23 14:05:00,97.32,97.36,97.24,97.33,17161.0,90.9537,90.991,90.8789,90.963,17161.0
2022-05-23 14:10:00,97.35,97.53,97.34,97.48,25785.0,90.9817,91.1499,90.9724,91.1032,25785.0
2022-05-23 14:15:00,97.48,97.51,97.4,97.51,21516.0,91.1032,91.1312,91.0284,91.1312,21516.0
2022-05-23 14:20:00,97.5,97.59,97.44,97.54,24428.0,91.1219,91.206,91.0658,91.1593,24428.0
2022-05-23 14:25:00,97.55,97.59,97.4,97.45,17077.0,91.1686,91.206,91.0284,91.0752,17077.0
2022-05-23 14:30:00,97.48,97.59,97.42,97.51,18835.0,91.1032,91.206,91.0471,91.1312,18835.0
2022-05-23 14:35:00,97.5,97.62,97.43,97.61,22392.0,91.1219,91.234,91.0565,91.2247,22392.0
2022-05-23 14:40:00,97.62,97.75,97.58,97.74,51341.0,91.234,91.3555,91.1967,91.3462,51341.0
2022-05-23 14:45:00,97.75,97.75,97.3,97.35,30372.0,91.3555,91.3555,90.935,90.9817,30372.0
2022-05-23 14:50:00,97.36,97.49,97.24,97.37,19248.0,90.991,91.1125,90.8789,91.0004,19248.0
2022-05-23 14:55:00,97.38,97.41,97.12,97.17,32389.0,91.0097,91.0378,90.7667,90.8135,32389.0
2022-05-23 15:00:00,97.21,97.64,97.21,97.64,21180.0,90.8509,91.2527,90.8509,91.2527,21180.0
2022-05-23 15:05:00,97.69,97.72,97.5,97.65,40850.0,91.2995,91.3275,91.1219,91.2621,40850.0
2022-05-23 15:10:00,97.66,97.67,97.27,97.44,26815.0,91.2714,91.2808,90.9069,91.0658,26815.0
2022-05-23 15:15:00,97.43,97.45,97.22,97.36,33681.0,91.0565,91.0752,90.8602,90.991,33681.0
2022-05-23 15:20:00,97.38,97.41,97.2,97.26,35696.0,91.0097,91.0378,90.8415,90.8976,35696.0
2022-05-23 15:25:00,97.26,97.42,97.18,97.33,41998.0,90.8976,91.0471,90.8228,90.963,41998.0
2022-05-23 15:30:00,97.34,97.5,97.31,97.39,43233.0,90.9724,91.1219,90.9443,91.0191,43233.0
2022-05-23 15:35:00,97.4,97.55,97.27,97.27,59702.0,91.0284,91.1686,90.9069,90.9069,59702.0
2022-05-23 15:40:00,97.27,97.27,96.87,96.91,86746.0,90.9069,90.9069,90.5331,90.5705,86746.0
2022-05-23 15:45:00,96.94,97.08,96.79,96.83,145910.0,90.5985,90.7294,90.4583,90.4957,145910.0
2022-05-23 15:50:00,96.83,97.0,96.64,96.72,147868.0,90.4957,90.6546,90.3181,90.3929,147868.0
2022-05-23 15:55:00,96.73,96.93,96.62,96.93,308421.0,90.4023,90.5892,90.2995,90.5892,308421.0
2022-05-24 09:30:00,95.89,96.49,95.6,95.6,95139.0,89.6172,90.178,89.3462,89.3462,95139.0
2022-05-24 09:35:00,95.6,96.0,95.44,95.84,41991.0,89.3462,89.72,89.1966,89.5705,41991.0
2022-05-24 09:40:00,95.82,96.87,95.82,96.79,27201.0,89.5518,90.5331,89.5518,90.4583,27201.0
2022-05-24 09:45:00,96.83,96.96,96.39,96.66,24491.0,90.4957,90.6172,90.0845,90.3368,24491.0
2022-05-24 09:50:00,96.66,96.8,96.45,96.49,12704.0,90.3368,90.4677,90.1406,90.178,12704.0
2022-05-24 09:55:00,96.44,96.55,96.32,96.45,12146.0,90.1312,90.234,90.0191,90.1406,12146.0
2022-05-24 10:00:00,96.46,96.62,96.1,96.3,22704.0,90.1499,90.2995,89.8135,90.0004,22704.0
2022-05-24 10:05:00,96.27,96.38,96.01,96.14,31023.0,89.9724,90.0752,89.7294,89.8509,31023.0
2022-05-24 10:10:00,96.1,96.31,95.98,96.0,27809.0,89.8135,90.0097,89.7013,89.72,27809.0
2022-05-24 10:15:00,95.99,96.05,95.68,95.76,26703.0,89.7107,89.7667,89.4209,89.4957,26703.0
2022-05-24 10:20:00,95.78,96.2,95.77,95.98,26557.0,89.5144,89.9069,89.5051,89.7013,26557.0
2022-05-24 10:25:00,95.96,96.28,95.83,96.26,11286.0,89.6826,89.9817,89.5611,89.963,11286.0
2022-05-24 10:30:00,96.21,96.21,95.79,95.9,35068.0,89.9163,89.9163,89.5238,89.6266,35068.0
2022-05-24 10:35:00,95.86,96.12,95.81,96.06,22475.0,89.5892,89.8322,89.5424,89.7761,22475.0
2022-05-24 10:40:00,96.06,96.06,95.73,95.8,18854.0,89.7761,89.7761,89.4677,89.5331,18854.0
2022-05-24 10:45:00,95.75,95.77,95.34,95.34,20326.0,89.4864,89.5051,89.1032,89.1032,20326.0
2022-05-24 10:50:00,95.32,95.67,95.25,95.62,25346.0,89.0845,89.4116,89.0191,89.3649,25346.0
2022-05-24 10:55:00,95.59,95.94,95.59,95.9,18539.0,89.3368,89.6639,89.3368,89.6266,18539.0
2022-05-24 11:00:00,95.91,96.22,95.88,96.12,15198.0,89.6359,89.9256,89.6079,89.8322,15198.0
2022-05-24 11:05:00,96.11,96.22,96.01,96.09,17032.0,89.8228,89.9256,89.7294,89.8041,17032.0
2022-05-24 11:10:00,96.12,96.12,95.75,95.8,21107.0,89.8322,89.8322,89.4864,89.5331,21107.0
2022-05-24 11:15:00,95.78,95.86,95.39,95.41,20565.0,89.5144,89.5892,89.1499,89.1686,20565.0
2022-05-24 11:20:00,95.39,95.7,95.21,95.65,49327.0,89.1499,89.4396,88.9817,89.3929,49327.0
2022-05-24 11:25:00,95.63,95.81,95.63,95.79,14779.0,89.3742,89.5424,89.3742,89.5238,14779.0
2022-05-24 11:30:00,95.81,95.85,95.63,95.83,19757.0,89.5424,89.5798,89.3742,89.5611,19757.0
2022-05-24 11:35:00,95.79,95.88,95.67,95.84,19748.0,89.5238,89.6079,89.4116,89.5705,19748.0
2022-05-24 11:40:00,95.82,96.22,95.82,96.2,17467.0,89.5518,89.9256,89.5518,89.9069,17467.0
2022-05-24 11:45:00,96.2,96.48,96.11,96.48,23677.0,89.9069,90.1686,89.8228,90.1686,23677.0
2022-05-24 11:50:00,96.48,96.48,96.19,96.19,21826.0,90.1686,90.1686,89.8976,89.8976,21826.0
2022-05-24 11:55:00,96.23,96.42,96.15,96.23,15442.0,89.935,90.1125,89.8602,89.935,15442.0
2022-05-24 12:00:00,96.22,96.29,96.06,96.14,15861.0,89.9256,89.991,89.7761,89.8509,15861.0
2022-05-24 12:05:00,96.16,96.23,96.06,96.19,15014.0,89.8695,89.935,89.7761,89.8976,15014.0
2022-05-24 12:10:00,96.16,96.42,96.15,96.41,15795.0,89.8695,90.1125,89.8602,90.1032,15795.0
2022-05-24 12:15:00,96.43,96.59,96.22,96.27,22014.0,90.1219,90.2714,89.9256,89.9724,22014.0
2022-05-24 12:20:00,96.25,96.26,95.91,95.99,85539.0,89.9537,89.963,89.6359,89.7107,85539.0
2022-05-24 12:25:00,95.98,96.13,95.85,95.97,38758.0,89.7013,89.8415,89.5798,89.692,38758.0
2022-05-24 12:30:00,95.98,96.14,95.67,95.8,22037.0,89.7013,89.8509,89.4116,89.5331,22037.0
2022-05-24 12:35:00,95.8,95.85,95.53,95.62,16417.0,89.5331,89.5798,89.2808,89.3649,16417.0
2022-05-24 12:40:00,95.66,95.71,95.62,95.7,12733.0,89.4023,89.449,89.3649,89.4396,12733.0
2022-05-24 12:45:00,95.66,95.76,95.55,95.75,14406.0,89.4023,89.4957,89.2995,89.4864,14406.0
2022-05-24 12:50:00,95.76,95.94,95.73,95.91,22713.0,89.4957,89.6639,89.4677,89.6359,22713.0
2022-05-24 12:55:00,95.93,96.06,95.86,95.88,18224.0,89.6546,89.7761,89.5892,89.6079,18224.0
2022-05-24 13:00:00,95.87,95.89,95.68,95.72,16820.0,89.5985,89.6172,89.4209,89.4583,16820.0
2022-05-24 13:05:00,95.71,95.92,95.71,95.88,16145.0,89.449,89.6452,89.449,89.6079,16145.0
2022-05-24 13:10:00,95.87,95.99,95.78,95.93,17738.0,89.5985,89.7107,89.5144,89.6546,17738.0
2022-05-24 13:15:00,95.91,95.99,95.76,95.89,12513.0,89.6359,89.7107,89.4957,89.6172,12513.0
2022-05-24 13:20:00,95.89,95.95,95.71,95.86,17781.0,89.6172,89.6733,89.449,89.5892,17781.0
2022-05-24 13:25:00,95.86,96.04,95.75,96.0,17839.0,89.5892,89.7574,89.4864,89.72,17839.0
2022-05-24 13:30:00,95.99,96.02,95.88,95.94,14171.0,89.7107,89.7387,89.6079,89.6639,14171.0
2022-05-24 13:35:00,95.96,96.09,95.88,96.0,17074.0,89.6826,89.8041,89.6079,89.72,17074.0
2022-05-24 13:40:00,96.01,96.22,96.0,96.01,24356.0,89.7294,89.9256,89.72,89.7294,24356.0
2022-05-24 13:45:00,96.03,96.25,96.02,96.22,15882.0,89.7481,89.9537,89.7387,89.9256,15882.0
2022-05-24 13:50:00,96.24,96.38,96.14,96.32,18591.0,89.9443,90.0752,89.8509,90.0191,18591.0
2022-05-24 13:55:00,96.31,96.36,96.24,96.34,23466.0,90.0097,90.0565,89.9443,90.0378,23466.0
2022-05-24 14:00:00,96.36,96.45,96.25,96.28,39775.0,90.0565,90.1406,89.9537,89.9817,39775.0
2022-05-24 14:05:00,96.31,96.77,96.29,96.69,52553.0,90.0097,90.4396,89.991,90.3649,52553.0
2022-05-24 14:10:00,96.69,97.03,96.66,96.84,39603.0,90.3649,90.6826,90.3368,90.5051,39603.0
2022-05-24 14:15:00,96.84,96.86,96.65,96.77,25797.0,90.5051,90.5238,90.3275,90.4396,25797.0
2022-05-24 14:20:00,96.76,96.92,96.63,96.92,20333.0,90.4303,90.5798,90.3088,90.5798,20333.0
2022-05-24 14:25:00,96.89,96.97,96.82,96.92,29778.0,90.5518,90.6266,90.4864,90.5798,29778.0
2022-05-24 14:30:00,96.89,97.12,96.88,97.12,21804.0,90.5518,90.7667,90.5424,90.7667,21804.0
2022-05-24 14:35:00,97.13,97.19,96.97,97.14,21364.0,90.7761,90.8322,90.6266,90.7854,21364.0
2022-05-24 14:40:00,97.15,97.15,96.76,96.84,20598.0,90.7948,90.7948,90.4303,90.5051,20598.0
2022-05-24 14:45:00,96.83,96.85,96.59,96.69,25693.0,90.4957,90.5144,90.2714,90.3649,25693.0
2022-05-24 14:50:00,96.68,96.73,96.5,96.7,24801.0,90.3555,90.4023,90.1873,90.3742,24801.0
2022-05-24 14:55:00,96.69,96.87,96.63,96.85,26001.0,90.3649,90.5331,90.3088,90.5144,26001.0
2022-05-24 15:00:00,96.82,97.2,96.82,97.18,26987.0,90.4864,90.8415,90.4864,90.8228,26987.0
2022-05-24 15:05:00,97.2,97.25,97.08,97.14,19060.0,90.8415,90.8882,90.7294,90.7854,19060.0
2022-05-24 15:10:00,97.15,97.27,97.14,97.23,19275.0,90.7948,90.9069,90.7854,90.8696,19275.0
2022-05-24 15:15:00,97.24,97.29,97.08,97.18,18862.0,90.8789,90.9256,90.7294,90.8228,18862.0
2022-05-24 15:20:00,97.16,97.33,97.03,97.25,26064.0,90.8041,90.963,90.6826,90.8882,26064.0
2022-05-24 15:25:00,97.23,97.42,97.17,97.42,24120.0,90.8696,91.0471,90.8135,91.0471,24120.0
2022-05-24 15:30:00,97.43,97.44,97.29,97.4,48884.0,91.0565,91.0658,90.9256,91.0284,48884.0
2022-05-24 15:35:00,97.41,97.83,97.4,97.78,70784.0,91.0378,91.4303,91.0284,91.3836,70784.0
2022-05-24 15:40:00,97.79,97.84,97.52,97.55,43683.0,91.3929,91.4396,91.1406,91.1686,43683.0
2022-05-24 15:45:00,97.54,97.78,97.54,97.61,82448.0,91.1593,91.3836,91.1593,91.2247,82448.0
2022-05-24 15:50:00,97.68,97.72,97.11,97.13,88749.0,91.2901,91.3275,90.7574,90.7761,88749.0
2022-05-24 15:55:00,97.13,97.33,96.98,97.33,169115.0,90.7761,90.963,90.6359,90.963,169115.0
2022-05-25 09:30:00,97.27,98.26,97.1,98.14,133811.0,90.9069,91.8322,90.7481,91.72,133811.0
2022-05-25 09:35:00,98.18,98.76,98.13,98.68,70970.0,91.7574,92.2995,91.7107,92.2247,70970.0
2022-05-25 09:40:00,98.71,99.44,98.7,99.41,132107.0,92.2527,92.935,92.2434,92.9069,132107.0
2022-05-25 09:45:00,99.49,99.52,99.07,99.25,41820.0,92.9817,93.0097,92.5892,92.7574,41820.0
2022-05-25 09:50:00,99.29,99.72,99.19,99.64,38933.0,92.7948,93.1967,92.7013,93.1219,38933.0
2022-05-25 09:55:00,99.69,99.97,99.66,99.77,44865.0,93.1686,93.4303,93.1406,93.2434,44865.0
2022-05-25 10:00:00,99.79,99.87,99.53,99.64,36009.0,93.2621,93.3369,93.0191,93.1219,36009.0
2022-05-25 10:05:00,99.63,99.63,99.14,99.61,42168.0,93.1126,93.1126,92.6546,93.0939,42168.0
2022-05-25 10:10:00,99.61,99.68,99.37,99.6,46706.0,93.0939,93.1593,92.8696,93.0845,46706.0
2022-05-25 10:15:00,99.57,100.08,99.55,100.01,140593.0,93.0565,93.5331,93.0378,93.4677,140593.0
2022-05-25 10:20:00,99.99,100.08,99.84,99.84,57941.0,93.449,93.5331,93.3088,93.3088,57941.0
2022-05-25 10:25:00,99.85,99.94,99.59,99.68,41540.0,93.3182,93.4023,93.0752,93.1593,41540.0
2022-05-25 10:30:00,99.65,99.72,99.41,99.41,49438.0,93.1312,93.1967,92.9069,92.9069,49438.0
2022-05-25 10:35:00,99.45,99.53,99.29,99.34,121828.0,92.9443,93.0191,92.7948,92.8415,121828.0
2022-05-25 10:40:00,99.34,99.4,99.08,99.23,80327.0,92.8415,92.8976,92.5985,92.7387,80327.0
2022-05-25 10:45:00,99.25,99.26,98.77,98.9,39211.0,92.7574,92.7668,92.3088,92.4303,39211.0
2022-05-25 10:50:00,98.91,99.05,98.75,98.84,31245.0,92.4397,92.5705,92.2901,92.3742,31245.0
2022-05-25 10:55:00,98.84,99.01,98.79,98.95,31281.0,92.3742,92.5331,92.3275,92.477,31281.0
2022-05-25 11:00:00,98.98,99.02,98.75,98.78,34271.0,92.5051,92.5425,92.2901,92.3182,34271.0
2022-05-25 11:05:00,98.79,99.01,98.79,98.8,28970.0,92.3275,92.5331,92.3275,92.3368,28970.0
2022-05-25 11:10:00,98.78,98.78,98.29,98.41,35944.0,92.3182,92.3182,91.8602,91.9724,35944.0
2022-05-25 11:15:00,98.43,98.5,98.34,98.48,23075.0,91.9911,92.0565,91.9069,92.0378,23075.0
2022-05-25 11:20:00,98.47,98.49,98.33,98.42,22546.0,92.0284,92.0471,91.8976,91.9817,22546.0
2022-05-25 11:25:00,98.42,98.45,98.18,98.31,37950.0,91.9817,92.0097,91.7574,91.8789,37950.0
2022-05-25 11:30:00,98.28,98.45,98.16,98.16,23217.0,91.8509,92.0097,91.7387,91.7387,23217.0
2022-05-25 11:35:00,98.17,98.24,98.05,98.17,40736.0,91.7481,91.8135,91.6359,91.7481,40736.0
2022-05-25 11:40:00,98.17,98.41,98.08,98.25,17762.0,91.7481,91.9724,91.6639,91.8228,17762.0
2022-05-25 11:45:00,98.24,98.45,98.21,98.44,7718.0,91.8135,92.0097,91.7854,92.0004,7718.0
2022-05-25 11:50:00,98.43,98.48,98.32,98.42,13360.0,91.9911,92.0378,91.8882,91.9817,13360.0
2022-05-25 11:55:00,98.44,98.57,98.43,98.46,18127.0,92.0004,92.1219,91.9911,92.0191,18127.0
2022-05-25 12:00:00,98.46,98.64,98.4,98.47,13350.0,92.0191,92.1873,91.963,92.0284,13350.0
2022-05-25 12:05:00,98.45,98.58,98.26,98.34,14456.0,92.0097,92.1312,91.8322,91.9069,14456.0
2022-05-25 12:10:00,98.35,98.46,98.26,98.35,14398.0,91.9163,92.0191,91.8322,91.9163,14398.0
2022-05-25 12:15:00,98.36,98.53,98.32,98.35,13927.0,91.9256,92.0845,91.8882,91.9163,13927.0
2022-05-25 12:20:00,98.33,98.35,98.14,98.18,12959.0,91.8976,91.9163,91.72,91.7574,12959.0
2022-05-25 12:25:00,98.18,98.19,98.04,98.09,18808.0,91.7574,91.7668,91.6266,91.6733,18808.0
2022-05-25 12:30:00,98.1,98.23,98.08,98.11,10851.0,91.6826,91.8041,91.6639,91.692,10851.0
2022-05-25 12:35:00,98.1,98.2,97.94,98.15,25141.0,91.6826,91.7761,91.5331,91.7294,25141.0
2022-05-25 12:40:00,98.15,98.46,98.15,98.44,15904.0,91.7294,92.0191,91.7294,92.0004,15904.0
2022-05-25 12:45:00,98.45,98.48,98.38,98.39,16557.0,92.0097,92.0378,91.9443,91.9537,16557.0
2022-05-25 12:50:00,98.38,98.38,98.27,98.35,13257.0,91.9443,91.9443,91.8415,91.9163,13257.0
2022-05-25 12:55:00,98.34,98.4,98.23,98.38,14186.0,91.9069,91.963,91.8041,91.9443,14186.0
2022-05-25 13:00:00,98.38,98.38,98.22,98.25,16003.0,91.9443,91.9443,91.7948,91.8228,16003.0
2022-05-25 13:05:00,98.27,98.27,98.12,98.15,10692.0,91.8415,91.8415,91.7013,91.7294,10692.0
2022-05-25 13:10:00,98.15,98.18,97.96,98.16,14190.0,91.7294,91.7574,91.5518,91.7387,14190.0
2022-05-25 13:15:00,98.16,98.27,98.12,98.25,17869.0,91.7387,91.8415,91.7013,91.8228,17869.0
2022-05-25 13:20:00,98.26,98.3,98.16,98.27,11433.0,91.8322,91.8696,91.7387,91.8415,11433.0
2022-05-25 13:25:00,98.25,98.3,98.13,98.28,16864.0,91.8228,91.8696,91.7107,91.8509,16864.0
2022-05-25 13:30:00,98.27,98.33,98.22,98.3,17493.0,91.8415,91.8976,91.7948,91.8696,17493.0
2022-05-25 13:35:00,98.3,98.46,98.2,98.2,18203.0,91.8696,92.0191,91.7761,91.7761,18203.0
2022-05-25 13:40:00,98.22,98.33,98.2,98.33,22766.0,91.7948,91.8976,91.7761,91.8976,22766.0
2022-05-25 13:45:00,98.32,98.33,98.17,98.19,17449.0,91.8882,91.8976,91.7481,91.7668,17449.0
2022-05-25 13:50:00,98.17,98.19,97.81,97.93,32613.0,91.7481,91.7668,91.4116,91.5238,32613.0
2022-05-25 13:55:00,97.94,98.28,97.93,98.18,38889.0,91.5331,91.8509,91.5238,91.7574,38889.0
2022-05-25 14:00:00,98.17,98.63,98.11,98.53,57738.0,91.7481,92.178,91.692,92.0845,57738.0
2022-05-25 14:05:00,98.61,98.65,98.03,98.17,36888.0,92.1593,92.1967,91.6172,91.7481,36888.0
2022-05-25 14:10:00,98.18,98.51,98.08,98.3,22274.0,91.7574,92.0658,91.6639,91.8696,22274.0
2022-05-25 14:15:00,98.31,98.61,98.21,98.24,26803.0,91.8789,92.1593,91.7854,91.8135,26803.0
2022-05-25 14:20:00,98.26,98.52,98.19,98.46,21368.0,91.8322,92.0752,91.7668,92.0191,21368.0
2022-05-25 14:25:00,98.47,98.82,98.46,98.78,19561.0,92.0284,92.3555,92.0191,92.3182,19561.0
2022-05-25 14:30:00,98.79,98.88,98.61,98.77,28122.0,92.3275,92.4116,92.1593,92.3088,28122.0
2022-05-25 14:35:00,98.75,98.82,98.65,98.7,22758.0,92.2901,92.3555,92.1967,92.2434,22758.0
2022-05-25 14:40:00,98.7,98.93,98.64,98.72,37600.0,92.2434,92.4583,92.1873,92.2621,37600.0
2022-05-25 14:45:00,98.72,98.95,98.69,98.83,21037.0,92.2621,92.477,92.234,92.3649,21037.0
2022-05-25 14:50:00,98.88,99.03,98.82,98.98,33613.0,92.4116,92.5518,92.3555,92.5051,33613.0
2022-05-25 14:55:00,98.94,98.99,98.84,98.92,18888.0,92.4677,92.5144,92.3742,92.449,18888.0
2022-05-25 15:00:00,98.94,99.15,98.93,99.14,25759.0,92.4677,92.664,92.4583,92.6546,25759.0
2022-05-25 15:05:00,99.13,99.22,99.07,99.16,28993.0,92.6453,92.7294,92.5892,92.6733,28993.0
2022-05-25 15:10:00,99.17,99.29,99.14,99.22,34130.0,92.6826,92.7948,92.6546,92.7294,34130.0
2022-05-25 15:15:00,99.22,99.23,99.04,99.09,34129.0,92.7294,92.7387,92.5611,92.6079,34129.0
2022-05-25 15:20:00,99.1,99.22,99.0,99.14,41717.0,92.6172,92.7294,92.5238,92.6546,41717.0
2022-05-25 15:25:00,99.14,99.14,98.96,99.01,34621.0,92.6546,92.6546,92.4864,92.5331,34621.0
2022-05-25 15:30:00,99.03,99.06,98.93,98.93,43188.0,92.5518,92.5798,92.4583,92.4583,43188.0
2022-05-25 15:35:00,98.94,99.0,98.81,98.93,47520.0,92.4677,92.5238,92.3462,92.4583,47520.0
2022-05-25 15:40:00,98.92,99.15,98.84,99.11,74102.0,92.449,92.664,92.3742,92.6266,74102.0
2022-05-25 15:45:00,99.11,99.19,99.02,99.06,95029.0,92.6266,92.7013,92.5425,92.5798,95029.0
2022-05-25 15:50:00,99.08,99.09,98.85,98.99,110194.0,92.5985,92.6079,92.3836,92.5144,110194.0
2022-05-25 15:55:00,98.98,99.08,98.87,99.03,203472.0,92.5051,92.5985,92.4023,92.5518,203472.0
2022-05-26 09:30:00,100.0,100.37,99.5,100.16,144915.0,93.4583,93.8041,92.9911,93.6079,144915.0
2022-05-26 09:35:00,100.15,100.15,99.7,100.1,27708.0,93.5985,93.5985,93.178,93.5518,27708.0
2022-05-26 09:40:00,100.09,100.1,99.58,99.64,28026.0,93.5425,93.5518,93.0658,93.1219,28026.0
2022-05-26 09:45:00,99.67,99.87,99.62,99.73,21120.0,93.1499,93.3369,93.1032,93.206,21120.0
2022-05-26 09:50:00,99.76,99.8,99.52,99.59,22045.0,93.234,93.2714,93.0097,93.0752,22045.0
2022-05-26 09:55:00,99.58,99.7,99.52,99.59,32379.0,93.0658,93.178,93.0097,93.0752,32379.0
2022-05-26 10:00:00,99.57,99.62,99.41,99.5,39633.0,93.0565,93.1032,92.9069,92.9911,39633.0
2022-05-26 10:05:00,99.49,99.67,99.18,99.21,28441.0,92.9817,93.1499,92.692,92.72,28441.0
2022-05-26 10:10:00,99.19,99.31,99.06,99.17,28083.0,92.7013,92.8135,92.5798,92.6826,28083.0
2022-05-26 10:15:00,99.2,99.23,98.98,99.05,29255.0,92.7107,92.7387,92.5051,92.5705,29255.0
2022-05-26 10:20:00,99.03,99.1,98.81,99.06,35148.0,92.5518,92.6172,92.3462,92.5798,35148.0
2022-05-26 10:25:00,99.07,99.09,98.76,98.87,20855.0,92.5892,92.6079,92.2995,92.4023,20855.0
2022-05-26 10:30:00,98.86,99.3,98.86,99.29,26141.0,92.3929,92.8041,92.3929,92.7948,26141.0
2022-05-26 10:35:00,99.33,99.45,99.21,99.27,26267.0,92.8322,92.9443,92.72,92.7761,26267.0
2022-05-26 10:40:00,99.26,99.37,99.14,99.34,35068.0,92.7668,92.8696,92.6546,92.8415,35068.0
2022-05-26 10:45:00,99.34,99.36,99.15,99.21,30259.0,92.8415,92.8602,92.664,92.72,30259.0
2022-05-26 10:50:00,99.22,99.23,99.0,99.07,30332.0,92.7294,92.7387,92.5238,92.5892,30332.0
2022-05-26 10:55:00,99.11,99.41,99.1,99.33,30873.0,92.6266,92.9069,92.6172,92.8322,30873.0
2022-05-26 11:00:00,99.34,99.48,99.22,99.26,25074.0,92.8415,92.9724,92.7294,92.7668,25074.0
2022-05-26 11:05:00,99.27,99.35,99.2,99.35,17972.0,92.7761,92.8509,92.7107,92.8509,17972.0
2022-05-26 11:10:00,99.36,99.54,99.35,99.52,29124.0,92.8602,93.0284,92.8509,93.0097,29124.0
2022-05-26 11:15:00,99.53,99.7,99.51,99.68,20687.0,93.0191,93.178,93.0004,93.1593,20687.0
2022-05-26 11:20:00,99.68,99.73,99.57,99.64,27761.0,93.1593,93.206,93.0565,93.1219,27761.0
2022-05-26 11:25:00,99.65,99.75,99.56,99.68,19749.0,93.1312,93.2247,93.0471,93.1593,19749.0
2022-05-26 11:30:00,99.69,99.79,99.63,99.68,20057.0,93.1686,93.2621,93.1126,93.1593,20057.0
2022-05-26 11:35:00,99.67,99.78,99.67,99.74,18135.0,93.1499,93.2527,93.1499,93.2154,18135.0
2022-05-26 11:40:00,99.73,99.74,99.61,99.67,12455.0,93.206,93.2154,93.0939,93.1499,12455.0
2022-05-26 11:45:00,99.69,99.7,99.46,99.56,14475.0,93.1686,93.178,92.9537,93.0471,14475.0
2022-05-26 11:50:00,99.56,99.68,99.51,99.67,22054.0,93.0471,93.1593,93.0004,93.1499,22054.0
2022-05-26 11:55:00,99.67,99.81,99.67,99.72,29028.0,93.1499,93.2808,93.1499,93.1967,29028.0
2022-05-26 12:00:00,99.72,99.95,99.71,99.93,21194.0,93.1967,93.4116,93.1873,93.3929,21194.0
2022-05-26 12:05:00,99.93,99.94,99.73,99.77,10653.0,93.3929,93.4023,93.206,93.2434,10653.0
2022-05-26 12:10:00,99.74,99.83,99.72,99.73,18282.0,93.2154,93.2995,93.1967,93.206,18282.0
2022-05-26 12:15:00,99.74,99.74,99.56,99.64,15919.0,93.2154,93.2154,93.0471,93.1219,15919.0
2022-05-26 12:20:00,99.65,99.86,99.65,99.8,12932.0,93.1312,93.3275,93.1312,93.2714,12932.0
2022-05-26 12:25:00,99.79,99.81,99.69,99.74,15133.0,93.2621,93.2808,93.1686,93.2154,15133.0
2022-05-26 12:30:00,99.78,99.91,99.78,99.86,19898.0,93.2527,93.3742,93.2527,93.3275,19898.0
2022-05-26 12:35:00,99.85,99.88,99.8,99.88,8949.0,93.3182,93.3462,93.2714,93.3462,8949.0
2022-05-26 12:40:00,99.88,99.9,99.76,99.76,16216.0,93.3462,93.3649,93.234,93.234,16216.0
2022-05-26 12:45:00,99.77,99.83,99.71,99.73,21107.0,93.2434,93.2995,93.1873,93.206,21107.0
2022-05-26 12:50:00,99.74,99.82,99.71,99.76,15371.0,93.2154,93.2901,93.1873,93.234,15371.0
2022-05-26 12:55:00,99.78,99.8,99.62,99.69,18793.0,93.2527,93.2714,93.1032,93.1686,18793.0
2022-05-26 13:00:00,99.68,99.83,99.68,99.8,16013.0,93.1593,93.2995,93.1593,93.2714,16013.0
2022-05-26 13:05:00,99.82,99.86,99.77,99.84,19741.0,93.2901,93.3275,93.2434,93.3088,19741.0
2022-05-26 13:10:00,99.86,99.87,99.6,99.67,21559.0,93.3275,93.3369,93.0845,93.1499,21559.0
2022-05-26 13:15:00,99.67,99.69,99.56,99.58,21303.0,93.1499,93.1686,93.0471,93.0658,21303.0
2022-05-26 13:20:00,99.59,99.65,99.34,99.38,23322.0,93.0752,93.1312,92.8415,92.8789,23322.0
2022-05-26 13:25:00,99.38,99.56,99.36,99.48,15172.0,92.8789,93.0471,92.8602,92.9724,15172.0
2022-05-26 13:30:00,99.47,99.72,99.47,99.72,18985.0,92.963,93.1967,92.963,93.1967,18985.0
2022-05-26 13:35:00,99.7,99.75,99.6,99.66,25104.0,93.178,93.2247,93.0845,93.1406,25104.0
2022-05-26 13:40:00,99.68,99.71,99.47,99.51,14198.0,93.1593,93.1873,92.963,93.0004,14198.0
2022-05-26 13:45:00,99.51,99.67,99.49,99.6,17123.0,93.0004,93.1499,92.9817,93.0845,17123.0
2022-05-26 13:50:00,99.6,99.72,99.57,99.72,22669.0,93.0845,93.1967,93.0565,93.1967,22669.0
2022-05-26 13:55:00,99.74,99.86,99.69,99.8,36979.0,93.2154,93.3275,93.1686,93.2714,36979.0
2022-05-26 14:00:00,99.77,99.82,99.71,99.82,19965.0,93.2434,93.2901,93.1873,93.2901,19965.0
2022-05-26 14:05:00,99.81,99.85,99.69,99.82,29048.0,93.2808,93.3182,93.1686,93.2901,29048.0
2022-05-26 14:10:00,99.81,99.82,99.67,99.67,19205.0,93.2808,93.2901,93.1499,93.1499,19205.0
2022-05-26 14:15:00,99.67,99.75,99.6,99.74,12660.0,93.1499,93.2247,93.0845,93.2154,12660.0
2022-05-26 14:20:00,99.73,99.83,99.71,99.83,18711.0,93.206,93.2995,93.1873,93.2995,18711.0
2022-05-26 14:25:00,99.82,99.84,99.59,99.65,27215.0,93.2901,93.3088,93.0752,93.1312,27215.0
2022-05-26 14:30:00,99.65,99.69,99.5,99.52,17778.0,93.1312,93.1686,92.9911,93.0097,17778.0
2022-05-26 14:35:00,99.54,99.57,99.43,99.44,16176.0,93.0284,93.0565,92.9256,92.935,16176.0
2022-05-26 14:40:00,99.4,99.67,99.37,99.62,39554.0,92.8976,93.1499,92.8696,93.1032,39554.0
2022-05-26 14:45:00,99.63,99.67,99.49,99.57,38210.0,93.1126,93.1499,92.9817,93.0565,38210.0
2022-05-26 14:50:00,99.56,99.68,99.56,99.59,17807.0,93.0471,93.1593,93.0471,93.0752,17807.0
2022-05-26 14:55:00,99.56,99.7,99.56,99.59,63433.0,93.0471,93.178,93.0471,93.0752,63433.0
2022-05-26 15:00:00,99.59,99.61,99.46,99.5,39495.0,93.0752,93.0939,92.9537,92.9911,39495.0
2022-05-26 15:05:00,99.51,99.68,99.49,99.67,25778.0,93.0004,93.1593,92.9817,93.1499,25778.0
2022-05-26 15:10:00,99.66,99.82,99.59,99.63,23898.0,93.1406,93.2901,93.0752,93.1126,23898.0
2022-05-26 15:15:00,99.65,99.65,99.49,99.64,30134.0,93.1312,93.1312,92.9817,93.1219,30134.0
2022-05-26 15:20:00,99.65,99.69,99.43,99.46,40633.0,93.1312,93.1686,92.9256,92.9537,40633.0
2022-05-26 15:25:00,99.44,99.73,99.42,99.7,29431.0,92.935,93.206,92.9163,93.178,29431.0
2022-05-26 15:30:00,99.69,99.92,99.66,99.88,55561.0,93.1686,93.3836,93.1406,93.3462,55561.0
2022-05-26 15:35:00,99.88,99.96,99.81,99.94,34320.0,93.3462,93.421,93.2808,93.4023,34320.0
2022-05-26 15:40:00,99.93,100.1,99.92,100.09,119193.0,93.3929,93.5518,93.3836,93.5425,119193.0
2022-05-26 15:45:00,100.09,100.1,99.93,99.99,129072.0,93.5425,93.5518,93.3929,93.449,129072.0
2022-05-26 15:50:00,100.0,100.04,99.56,99.56,97090.0,93.4583,93.4957,93.0471,93.0471,97090.0
2022-05-26 15:55:00,99.59,99.67,99.39,99.47,175893.0,93.0752,93.1499,92.8883,92.963,175893.0
2022-05-27 09:30:00,99.69,100.55,99.59,100.52,139912.0,93.1686,93.9724,93.0752,93.9443,139912.0
2022-05-27 09:35:00,100.51,100.51,99.92,100.49,37632.0,93.935,93.935,93.3836,93.9163,37632.0
2022-05-27 09:40:00,100.49,100.79,100.33,100.66,38694.0,93.9163,94.1967,93.7668,94.0752,38694.0
2022-05-27 09:45:00,100.74,101.57,100.72,101.57,64370.0,94.1499,94.9256,94.1312,94.9256,64370.0
2022-05-27 09:50:00,101.58,101.8,101.52,101.8,44242.0,94.935,95.1406,94.8789,95.1406,44242.0
2022-05-27 09:55:00,101.8,101.85,101.56,101.56,45104.0,95.1406,95.1873,94.9163,94.9163,45104.0
2022-05-27 10:00:00,101.56,101.6,101.25,101.31,84561.0,94.9163,94.9537,94.6266,94.6827,84561.0
2022-05-27 10:05:00,101.34,101.35,100.95,101.08,150555.0,94.7107,94.72,94.3462,94.4677,150555.0
2022-05-27 10:10:00,101.12,101.2,100.78,100.85,89229.0,94.5051,94.5798,94.1873,94.2527,89229.0
2022-05-27 10:15:00,100.85,101.19,100.85,101.09,33987.0,94.2527,94.5705,94.2527,94.477,33987.0
2022-05-27 10:20:00,101.09,101.29,101.06,101.23,31838.0,94.477,94.664,94.449,94.6079,31838.0
2022-05-27 10:25:00,101.24,101.24,100.96,100.98,36373.0,94.6172,94.6172,94.3555,94.3742,36373.0
2022-05-27 10:30:00,101.01,101.03,100.86,101.0,27317.0,94.4023,94.421,94.2621,94.3929,27317.0
2022-05-27 10:35:00,100.99,101.21,100.96,101.14,33815.0,94.3836,94.5892,94.3555,94.5238,33815.0
2022-05-27 10:40:00,101.13,101.35,101.08,101.29,40888.0,94.5144,94.72,94.4677,94.664,40888.0
2022-05-27 10:45:00,101.28,101.39,101.09,101.39,25511.0,94.6546,94.7574,94.477,94.7574,25511.0
2022-05-27 10:50:00,101.4,101.71,101.39,101.71,47637.0,94.7668,95.0565,94.7574,95.0565,47637.0
2022-05-27 10:55:00,101.71,101.83,101.62,101.63,26734.0,95.0565,95.1686,94.9724,94.9817,26734.0
2022-05-27 11:00:00,101.66,101.75,101.47,101.65,19718.0,95.0098,95.0939,94.8322,95.0004,19718.0
2022-05-27 11:05:00,101.61,101.86,101.61,101.84,33654.0,94.963,95.1967,94.963,95.178,33654.0
2022-05-27 11:10:00,101.85,101.91,101.82,101.89,32439.0,95.1873,95.2434,95.1593,95.2247,32439.0
2022-05-27 11:15:00,101.88,102.21,101.88,102.17,116189.0,95.2154,95.5238,95.2154,95.4864,116189.0
2022-05-27 11:20:00,102.16,102.27,102.15,102.21,70890.0,95.477,95.5799,95.4677,95.5238,70890.0
2022-05-27 11:25:00,102.22,102.4,102.21,102.24,56627.0,95.5331,95.7013,95.5238,95.5518,56627.0
2022-05-27 11:30:00,102.24,102.47,102.19,102.28,85384.0,95.5518,95.7668,95.5051,95.5892,85384.0
2022-05-27 11:35:00,102.27,102.47,102.26,102.44,48114.0,95.5799,95.7668,95.5705,95.7387,48114.0
2022-05-27 11:40:00,102.43,102.5,102.35,102.41,33061.0,95.7294,95.7948,95.6546,95.7107,33061.0
2022-05-27 11:45:00,102.44,102.55,102.41,102.46,41221.0,95.7387,95.8415,95.7107,95.7574,41221.0
2022-05-27 11:50:00,102.45,102.46,102.36,102.36,17141.0,95.7481,95.7574,95.664,95.664,17141.0
2022-05-27 11:55:00,102.37,102.42,102.07,102.07,23353.0,95.6733,95.72,95.3929,95.3929,23353.0
2022-05-27 12:00:00,102.06,102.12,101.99,102.09,42609.0,95.3836,95.4397,95.3182,95.4116,42609.0
2022-05-27 12:05:00,102.1,102.12,101.72,101.87,25319.0,95.421,95.4397,95.0658,95.206,25319.0
2022-05-27 12:10:00,101.88,101.97,101.84,101.86,17108.0,95.2154,95.2995,95.178,95.1967,17108.0
2022-05-27 12:15:00,101.88,101.88,101.8,101.84,22855.0,95.2154,95.2154,95.1406,95.178,22855.0
2022-05-27 12:20:00,101.85,102.06,101.84,101.88,23337.0,95.1873,95.3836,95.178,95.2154,23337.0
2022-05-27 12:25:00,101.84,101.96,101.82,101.92,13287.0,95.178,95.2901,95.1593,95.2527,13287.0
2022-05-27 12:30:00,101.91,101.94,101.77,101.77,13114.0,95.2434,95.2714,95.1126,95.1126,13114.0
2022-05-27 12:35:00,101.78,101.94,101.77,101.93,13790.0,95.1219,95.2714,95.1126,95.2621,13790.0
2022-05-27 12:40:00,101.92,102.1,101.91,102.1,20744.0,95.2527,95.421,95.2434,95.421,20744.0
2022-05-27 12:45:00,102.09,102.09,102.01,102.03,15310.0,95.4116,95.4116,95.3369,95.3556,15310.0
2022-05-27 12:50:00,102.04,102.17,102.0,102.15,25052.0,95.3649,95.4864,95.3275,95.4677,25052.0
2022-05-27 12:55:00,102.15,102.21,102.12,102.13,18153.0,95.4677,95.5238,95.4397,95.449,18153.0
2022-05-27 13:00:00,102.13,102.26,102.12,102.19,25175.0,95.449,95.5705,95.4397,95.5051,25175.0
2022-05-27 13:05:00,102.19,102.21,102.1,102.14,14955.0,95.5051,95.5238,95.421,95.4584,14955.0
2022-05-27 13:10:00,102.13,102.16,101.92,101.93,16196.0,95.449,95.477,95.2527,95.2621,16196.0
2022-05-27 13:15:00,101.93,101.93,101.8,101.8,27482.0,95.2621,95.2621,95.1406,95.1406,27482.0
2022-05-27 13:20:00,101.8,101.95,101.7,101.91,31495.0,95.1406,95.2808,95.0471,95.2434,31495.0
2022-05-27 13:25:00,101.92,102.02,101.76,101.85,24083.0,95.2527,95.3462,95.1032,95.1873,24083.0
2022-05-27 13:30:00,101.84,101.86,101.5,101.61,23240.0,95.178,95.1967,94.8602,94.963,23240.0
2022-05-27 13:35:00,101.6,101.6,101.51,101.53,28229.0,94.9537,94.9537,94.8696,94.8883,28229.0
2022-05-27 13:40:00,101.49,101.54,101.41,101.52,20196.0,94.8509,94.8976,94.7761,94.8789,20196.0
2022-05-27 13:45:00,101.52,101.52,101.36,101.46,97976.0,94.8789,94.8789,94.7294,94.8228,97976.0
2022-05-27 13:50:00,101.46,101.76,101.43,101.75,20656.0,94.8228,95.1032,94.7948,95.0939,20656.0
2022-05-27 13:55:00,101.74,101.84,101.72,101.73,16174.0,95.0845,95.178,95.0658,95.0752,16174.0
2022-05-27 14:00:00,101.75,101.89,101.75,101.87,14620.0,95.0939,95.2247,95.0939,95.206,14620.0
2022-05-27 14:05:00,101.86,101.89,101.8,101.89,10446.0,95.1967,95.2247,95.1406,95.2247,10446.0
2022-05-27 14:10:00,101.9,101.91,101.74,101.84,20209.0,95.2341,95.2434,95.0845,95.178,20209.0
2022-05-27 14:15:00,101.84,102.02,101.84,102.02,22345.0,95.178,95.3462,95.178,95.3462,22345.0
2022-05-27 14:20:00,102.01,102.08,101.97,102.06,26019.0,95.3369,95.4023,95.2995,95.3836,26019.0
2022-05-27 14:25:00,102.06,102.06,101.92,101.93,14526.0,95.3836,95.3836,95.2527,95.2621,14526.0
2022-05-27 14:30:00,101.92,101.92,101.8,101.87,20221.0,95.2527,95.2527,95.1406,95.206,20221.0
2022-05-27 14:35:00,101.87,101.92,101.76,101.83,30338.0,95.206,95.2527,95.1032,95.1686,30338.0
2022-05-27 14:40:00,101.84,101.88,101.77,101.82,12810.0,95.178,95.2154,95.1126,95.1593,12810.0
2022-05-27 14:45:00,101.83,101.93,101.82,101.9,19165.0,95.1686,95.2621,95.1593,95.2341,19165.0
2022-05-27 14:50:00,101.9,101.97,101.87,101.89,22544.0,95.2341,95.2995,95.206,95.2247,22544.0
2022-05-27 14:55:00,101.9,101.97,101.88,101.89,16777.0,95.2341,95.2995,95.2154,95.2247,16777.0
2022-05-27 15:00:00,101.88,101.99,101.86,101.92,19336.0,95.2154,95.3182,95.1967,95.2527,19336.0
2022-05-27 15:05:00,101.92,102.03,101.9,101.98,29299.0,95.2527,95.3556,95.2341,95.3088,29299.0
2022-05-27 15:10:00,101.99,102.08,101.97,102.07,23770.0,95.3182,95.4023,95.2995,95.3929,23770.0
2022-05-27 15:15:00,102.07,102.08,101.97,102.03,30180.0,95.3929,95.4023,95.2995,95.3556,30180.0
2022-05-27 15:20:00,102.03,102.05,101.94,102.03,25095.0,95.3556,95.3742,95.2714,95.3556,25095.0
2022-05-27 15:25:00,102.03,102.14,102.03,102.12,28833.0,95.3556,95.4584,95.3556,95.4397,28833.0
2022-05-27 15:30:00,102.13,102.14,101.96,101.98,52659.0,95.449,95.4584,95.2901,95.3088,52659.0
2022-05-27 15:35:00,101.98,102.03,101.82,101.94,51879.0,95.3088,95.3556,95.1593,95.2714,51879.0
2022-05-27 15:40:00,101.93,102.11,101.9,102.05,62247.0,95.2621,95.4303,95.2341,95.3742,62247.0
2022-05-27 15:45:00,102.07,102.08,101.83,101.9,81246.0,95.3929,95.4023,95.1686,95.2341,81246.0
2022-05-27 15:50:00,101.91,102.02,101.75,101.88,96375.0,95.2434,95.3462,95.0939,95.2154,96375.0
2022-05-27 15:55:00,101.9,102.11,101.89,102.1,178715.0,95.2341,95.4303,95.2247,95.421,178715.0
2022-05-31 09:30:00,102.91,103.75,102.13,103.71,234351.0,96.178,96.963,95.449,96.9257,234351.0
2022-05-31 09:35:00,103.65,103.8,103.52,103.53,56325.0,96.8696,97.0098,96.7481,96.7574,56325.0
2022-05-31 09:40:00,103.57,103.82,103.53,103.81,82486.0,96.7948,97.0285,96.7574,97.0191,82486.0
2022-05-31 09:45:00,103.8,104.12,103.36,103.73,69631.0,97.0098,97.3088,96.5985,96.9443,69631.0
2022-05-31 09:50:00,103.73,104.61,103.72,104.36,75891.0,96.9443,97.7668,96.935,97.5331,75891.0
2022-05-31 09:55:00,104.36,104.61,104.02,104.04,89656.0,97.5331,97.7668,97.2154,97.2341,89656.0
2022-05-31 10:00:00,104.05,104.17,103.54,103.56,55563.0,97.2434,97.3556,96.7668,96.7855,55563.0
2022-05-31 10:05:00,103.54,103.84,103.26,103.48,46190.0,96.7668,97.0471,96.5051,96.7107,46190.0
2022-05-31 10:10:00,103.44,103.54,103.12,103.4,31676.0,96.6733,96.7668,96.3742,96.6359,31676.0
2022-05-31 10:15:00,103.38,104.06,103.38,104.05,29515.0,96.6172,97.2528,96.6172,97.2434,29515.0
2022-05-31 10:20:00,104.06,104.3,104.04,104.22,33802.0,97.2528,97.4771,97.2341,97.4023,33802.0
2022-05-31 10:25:00,104.25,104.37,103.89,103.93,43755.0,97.4303,97.5425,97.0939,97.1313,43755.0
2022-05-31 10:30:00,103.92,104.34,103.9,104.06,39849.0,97.1219,97.5144,97.1032,97.2528,39849.0
2022-05-31 10:35:00,104.05,104.27,103.88,103.88,33482.0,97.2434,97.449,97.0845,97.0845,33482.0
2022-05-31 10:40:00,103.87,104.02,103.76,103.89,23663.0,97.0752,97.2154,96.9724,97.0939,23663.0
2022-05-31 10:45:00,103.89,104.01,103.75,103.75,18601.0,97.0939,97.206,96.963,96.963,18601.0
2022-05-31 10:50:00,103.71,103.87,103.62,103.73,24773.0,96.9257,97.0752,96.8415,96.9443,24773.0
2022-05-31 10:55:00,103.72,103.86,103.7,103.74,19462.0,96.935,97.0658,96.9163,96.9537,19462.0
2022-05-31 11:00:00,103.65,103.73,103.48,103.62,17948.0,96.8696,96.9443,96.7107,96.8415,17948.0
2022-05-31 11:05:00,103.61,103.63,103.4,103.5,65948.0,96.8322,96.8509,96.6359,96.7294,65948.0
2022-05-31 11:10:00,103.5,103.65,103.33,103.35,37499.0,96.7294,96.8696,96.5705,96.5892,37499.0
2022-05-31 11:15:00,103.33,103.49,103.22,103.24,25264.0,96.5705,96.72,96.4677,96.4864,25264.0
2022-05-31 11:20:00,103.23,103.48,103.21,103.32,33878.0,96.4771,96.7107,96.4584,96.5612,33878.0
2022-05-31 11:25:00,103.33,103.4,103.23,103.3,17695.0,96.5705,96.6359,96.4771,96.5425,17695.0
2022-05-31 11:30:00,103.28,103.3,103.05,103.05,37549.0,96.5238,96.5425,96.3088,96.3088,37549.0
2022-05-31 11:35:00,103.05,103.36,103.04,103.28,94967.0,96.3088,96.5985,96.2995,96.5238,94967.0
2022-05-31 11:40:00,103.26,103.4,103.18,103.38,30797.0,96.5051,96.6359,96.4303,96.6172,30797.0
2022-05-31 11:45:00,103.37,103.71,103.37,103.7,17572.0,96.6079,96.9257,96.6079,96.9163,17572.0
2022-05-31 11:50:00,103.69,103.92,103.69,103.84,21740.0,96.907,97.1219,96.907,97.0471,21740.0
2022-05-31 11:55:00,103.82,103.94,103.76,103.87,18446.0,97.0285,97.1406,96.9724,97.0752,18446.0
2022-05-31 12:00:00,103.88,104.16,103.88,104.1,20566.0,97.0845,97.3462,97.0845,97.2901,20566.0
2022-05-31 12:05:00,104.08,104.08,103.86,103.89,17854.0,97.2714,97.2714,97.0658,97.0939,17854.0
2022-05-31 12:10:00,103.89,104.07,103.82,103.82,25488.0,97.0939,97.2621,97.0285,97.0285,25488.0
2022-05-31 12:15:00,103.83,103.87,103.6,103.72,19195.0,97.0378,97.0752,96.8228,96.935,19195.0
2022-05-31 12:20:00,103.72,103.75,103.54,103.63,26229.0,96.935,96.963,96.7668,96.8509,26229.0
2022-05-31 12:25:00,103.62,103.78,103.62,103.75,17599.0,96.8415,96.9911,96.8415,96.963,17599.0
2022-05-31 12:30:00,103.76,103.89,103.72,103.82,15850.0,96.9724,97.0939,96.935,97.0285,15850.0
2022-05-31 12:35:00,103.83,104.06,103.83,104.04,18546.0,97.0378,97.2528,97.0378,97.2341,18546.0
2022-05-31 12:40:00,104.03,104.1,103.92,103.99,16242.0,97.2247,97.2901,97.1219,97.1873,16242.0
2022-05-31 12:45:00,104.01,104.26,104.01,104.24,44978.0,97.206,97.4397,97.206,97.421,44978.0
2022-05-31 12:50:00,104.24,104.45,104.22,104.27,31810.0,97.421,97.6172,97.4023,97.449,31810.0
2022-05-31 12:55:00,104.28,104.32,104.15,104.17,15519.0,97.4584,97.4957,97.3369,97.3556,15519.0
2022-05-31 13:00:00,104.16,104.23,103.92,104.02,16934.0,97.3462,97.4116,97.1219,97.2154,16934.0
2022-05-31 13:05:00,104.03,104.25,104.03,104.21,12871.0,97.2247,97.4303,97.2247,97.3929,12871.0
2022-05-31 13:10:00,104.2,104.21,103.91,103.96,19774.0,97.3836,97.3929,97.1126,97.1593,19774.0
2022-05-31 13:15:00,103.95,104.0,103.84,103.97,16597.0,97.15,97.1967,97.0471,97.1686,16597.0
2022-05-31 13:20:00,104.0,104.04,103.85,103.92,23837.0,97.1967,97.2341,97.0565,97.1219,23837.0
2022-05-31 13:25:00,103.92,103.94,103.83,103.9,30744.0,97.1219,97.1406,97.0378,97.1032,30744.0
2022-05-31 13:30:00,103.9,104.16,103.86,104.14,25305.0,97.1032,97.3462,97.0658,97.3275,25305.0
2022-05-31 13:35:00,104.14,104.25,103.99,104.02,19742.0,97.3275,97.4303,97.1873,97.2154,19742.0
2022-05-31 13:40:00,104.06,104.26,104.04,104.26,16802.0,97.2528,97.4397,97.2341,97.4397,16802.0
2022-05-31 13:45:00,104.26,104.27,103.91,103.97,18798.0,97.4397,97.449,97.1126,97.1686,18798.0
2022-05-31 13:50:00,103.93,104.0,103.89,103.92,18693.0,97.1313,97.1967,97.0939,97.1219,18693.0
2022-05-31 13:55:00,103.91,103.91,103.52,103.52,26505.0,97.1126,97.1126,96.7481,96.7481,26505.0
2022-05-31 14:00:00,103.52,103.69,103.36,103.36,42638.0,96.7481,96.907,96.5985,96.5985,42638.0
2022-05-31 14:05:00,103.3,103.3,102.93,103.15,36683.0,96.5425,96.5425,96.1967,96.4023,36683.0
2022-05-31 14:10:00,103.13,103.27,103.0,103.06,22622.0,96.3836,96.5144,96.2621,96.3182,22622.0
2022-05-31 14:15:00,103.02,103.25,102.8,103.25,38268.0,96.2808,96.4957,96.0752,96.4957,38268.0
2022-05-31 14:20:00,103.26,103.31,102.98,102.98,32741.0,96.5051,96.5518,96.2434,96.2434,32741.0
2022-05-31 14:25:00,102.98,103.0,102.5,102.53,45764.0,96.2434,96.2621,95.7948,95.8228,45764.0
2022-05-31 14:30:00,102.53,102.72,102.5,102.51,31440.0,95.8228,96.0004,95.7948,95.8042,31440.0
2022-05-31 14:35:00,102.49,102.66,102.36,102.54,44869.0,95.7855,95.9443,95.664,95.8322,44869.0
2022-05-31 14:40:00,102.54,102.55,102.21,102.42,30184.0,95.8322,95.8415,95.5238,95.72,30184.0
2022-05-31 14:45:00,102.4,102.42,102.06,102.19,71238.0,95.7013,95.72,95.3836,95.5051,71238.0
2022-05-31 14:50:00,102.18,102.23,101.85,101.85,40189.0,95.4957,95.5425,95.1873,95.1873,40189.0
2022-05-31 14:55:00,101.84,102.12,101.72,102.1,41719.0,95.178,95.4397,95.0658,95.421,41719.0
2022-05-31 15:00:00,102.08,102.08,101.64,101.89,36001.0,95.4023,95.4023,94.9911,95.2247,36001.0
2022-05-31 15:05:00,101.9,102.14,101.65,102.11,46375.0,95.2341,95.4584,95.0004,95.4303,46375.0
2022-05-31 15:10:00,102.1,102.14,101.86,101.94,36896.0,95.421,95.4584,95.1967,95.2714,36896.0
2022-05-31 15:15:00,101.93,102.17,101.82,101.84,42962.0,95.2621,95.4864,95.1593,95.178,42962.0
2022-05-31 15:20:00,101.84,101.98,101.82,101.9,39975.0,95.178,95.3088,95.1593,95.2341,39975.0
2022-05-31 15:25:00,101.89,102.01,101.81,101.81,55983.0,95.2247,95.3369,95.1499,95.1499,55983.0
2022-05-31 15:30:00,101.81,102.24,101.81,102.15,72803.0,95.1499,95.5518,95.1499,95.4677,72803.0
2022-05-31 15:35:00,102.14,102.14,101.77,101.77,50279.0,95.4584,95.4584,95.1126,95.1126,50279.0
2022-05-31 15:40:00,101.77,101.86,101.65,101.72,92500.0,95.1126,95.1967,95.0004,95.0658,92500.0
2022-05-31 15:45:00,101.72,101.88,101.6,101.77,122265.0,95.0658,95.2154,94.9537,95.1126,122265.0
2022-05-31 15:50:00,101.75,102.0,101.63,101.68,232903.0,95.0939,95.3275,94.9817,95.0284,232903.0
2022-05-31 15:55:00,101.68,101.83,101.43,101.76,404299.0,95.0284,95.1686,94.7948,95.1032,404299.0
2022-06-01 09:30:00,102.86,103.79,102.67,103.73,152523.0,96.1313,97.0004,95.9537,96.9443,152523.0
2022-06-01 09:35:00,103.79,103.88,103.21,103.29,55157.0,97.0004,97.0845,96.4584,96.5331,55157.0
2022-06-01 09:40:00,103.27,103.54,103.08,103.45,34014.0,96.5144,96.7668,96.3369,96.6827,34014.0
2022-06-01 09:45:00,103.48,103.69,103.05,103.42,38204.0,96.7107,96.907,96.3088,96.6546,38204.0
2022-06-01 09:50:00,103.42,103.45,103.0,103.06,23170.0,96.6546,96.6827,96.2621,96.3182,23170.0
2022-06-01 09:55:00,103.02,103.22,102.99,102.99,41322.0,96.2808,96.4677,96.2528,96.2528,41322.0
2022-06-01 10:00:00,103.03,103.11,102.61,102.79,50690.0,96.2901,96.3649,95.8976,96.0658,50690.0
2022-06-01 10:05:00,102.75,102.87,102.59,102.75,39296.0,96.0285,96.1406,95.8789,96.0285,39296.0
2022-06-01 10:10:00,102.74,102.84,102.5,102.56,31609.0,96.0191,96.1126,95.7948,95.8509,31609.0
2022-06-01 10:15:00,102.55,102.59,102.3,102.42,31377.0,95.8415,95.8789,95.6079,95.72,31377.0
2022-06-01 10:20:00,102.41,102.46,102.17,102.27,31414.0,95.7107,95.7574,95.4864,95.5799,31414.0
2022-06-01 10:25:00,102.27,102.56,102.23,102.56,31598.0,95.5799,95.8509,95.5425,95.8509,31598.0
2022-06-01 10:30:00,102.59,102.8,102.26,102.37,39934.0,95.8789,96.0752,95.5705,95.6733,39934.0
2022-06-01 10:35:00,102.38,102.5,102.25,102.29,27706.0,95.6827,95.7948,95.5612,95.5985,27706.0
2022-06-01 10:40:00,102.28,102.45,102.09,102.11,28861.0,95.5892,95.7481,95.4116,95.4303,28861.0
2022-06-01 10:45:00,102.1,102.27,102.04,102.09,28385.0,95.421,95.5799,95.3649,95.4116,28385.0
2022-06-01 10:50:00,102.07,102.33,102.03,102.3,25334.0,95.3929,95.6359,95.3556,95.6079,25334.0
2022-06-01 10:55:00,102.29,102.49,102.24,102.48,26635.0,95.5985,95.7855,95.5518,95.7761,26635.0
2022-06-01 11:00:00,102.47,102.55,102.22,102.4,26055.0,95.7668,95.8415,95.5331,95.7013,26055.0
2022-06-01 11:05:00,102.4,102.53,102.23,102.23,26906.0,95.7013,95.8228,95.5425,95.5425,26906.0
2022-06-01 11:10:00,102.25,102.6,102.24,102.4,24374.0,95.5612,95.8883,95.5518,95.7013,24374.0
2022-06-01 11:15:00,102.43,102.46,102.24,102.33,19961.0,95.7294,95.7574,95.5518,95.6359,19961.0
2022-06-01 11:20:00,102.3,102.3,101.96,102.11,46179.0,95.6079,95.6079,95.2901,95.4303,46179.0
2022-06-01 11:25:00,102.13,102.14,101.83,101.97,24048.0,95.449,95.4584,95.1686,95.2995,24048.0
2022-06-01 11:30:00,101.98,102.09,101.78,101.86,21637.0,95.3088,95.4116,95.1219,95.1967,21637.0
2022-06-01 11:35:00,101.9,101.93,101.7,101.81,17660.0,95.2341,95.2621,95.0471,95.1499,17660.0
2022-06-01 11:40:00,101.78,101.91,101.66,101.87,40290.0,95.1219,95.2434,95.0098,95.206,40290.0
2022-06-01 11:45:00,101.88,102.16,101.87,101.9,19979.0,95.2154,95.477,95.206,95.2341,19979.0
2022-06-01 11:50:00,101.89,102.07,101.78,102.07,21828.0,95.2247,95.3929,95.1219,95.3929,21828.0
2022-06-01 11:55:00,102.1,102.18,101.93,101.96,19177.0,95.421,95.4957,95.2621,95.2901,19177.0
2022-06-01 12:00:00,101.99,102.06,101.94,101.99,15904.0,95.3182,95.3836,95.2714,95.3182,15904.0
2022-06-01 12:05:00,102.0,102.27,101.99,102.21,31360.0,95.3275,95.5799,95.3182,95.5238,31360.0
2022-06-01 12:10:00,102.2,102.2,102.01,102.08,15002.0,95.5144,95.5144,95.3369,95.4023,15002.0
2022-06-01 12:15:00,102.07,102.35,102.03,102.32,13049.0,95.3929,95.6546,95.3556,95.6266,13049.0
2022-06-01 12:20:00,102.3,102.41,102.23,102.35,27715.0,95.6079,95.7107,95.5425,95.6546,27715.0
2022-06-01 12:25:00,102.35,102.41,102.22,102.22,31864.0,95.6546,95.7107,95.5331,95.5331,31864.0
2022-06-01 12:30:00,102.23,102.41,102.21,102.4,36918.0,95.5425,95.7107,95.5238,95.7013,36918.0
2022-06-01 12:35:00,102.4,102.57,102.34,102.55,38986.0,95.7013,95.8602,95.6453,95.8415,38986.0
2022-06-01 12:40:00,102.56,102.66,102.5,102.58,21214.0,95.8509,95.9443,95.7948,95.8696,21214.0
2022-06-01 12:45:00,102.6,102.71,102.57,102.66,22464.0,95.8883,95.9911,95.8602,95.9443,22464.0
2022-06-01 12:50:00,102.65,102.74,102.44,102.73,18137.0,95.935,96.0191,95.7387,96.0098,18137.0
2022-06-01 12:55:00,102.74,102.99,102.7,102.89,30668.0,96.0191,96.2528,95.9817,96.1593,30668.0
2022-06-01 13:00:00,102.89,103.05,102.82,102.85,14855.0,96.1593,96.3088,96.0939,96.1219,14855.0
2022-06-01 13:05:00,102.84,103.32,102.83,103.32,24134.0,96.1126,96.5612,96.1032,96.5612,24134.0
2022-06-01 13:10:00,103.33,103.47,103.32,103.43,13616.0,96.5705,96.7014,96.5612,96.664,13616.0
2022-06-01 13:15:00,103.48,104.14,103.48,104.12,55970.0,96.7107,97.3275,96.7107,97.3088,55970.0
2022-06-01 13:20:00,104.13,104.31,104.06,104.17,50728.0,97.3182,97.4864,97.2528,97.3556,50728.0
2022-06-01 13:25:00,104.18,104.36,104.17,104.23,40680.0,97.3649,97.5331,97.3556,97.4116,40680.0
2022-06-01 13:30:00,104.24,104.29,104.08,104.22,28346.0,97.421,97.4677,97.2714,97.4023,28346.0
2022-06-01 13:35:00,104.23,104.46,104.18,104.46,24161.0,97.4116,97.6266,97.3649,97.6266,24161.0
2022-06-01 13:40:00,104.45,104.61,104.4,104.44,21663.0,97.6172,97.7668,97.5705,97.6079,21663.0
2022-06-01 13:45:00,104.46,104.53,104.28,104.38,13876.0,97.6266,97.692,97.4584,97.5518,13876.0
2022-06-01 13:50:00,104.35,104.42,104.11,104.13,17188.0,97.5238,97.5892,97.2995,97.3182,17188.0
2022-06-01 13:55:00,104.14,104.33,104.08,104.16,26595.0,97.3275,97.5051,97.2714,97.3462,26595.0
2022-06-01 14:00:00,104.15,104.42,104.11,104.33,24797.0,97.3369,97.5892,97.2995,97.5051,24797.0
2022-06-01 14:05:00,104.3,104.36,104.1,104.16,14304.0,97.4771,97.5331,97.2901,97.3462,14304.0
2022-06-01 14:10:00,104.12,104.21,103.92,103.96,39441.0,97.3088,97.3929,97.1219,97.1593,39441.0
2022-06-01 14:15:00,103.96,104.07,103.91,104.0,23068.0,97.1593,97.2621,97.1126,97.1967,23068.0
2022-06-01 14:20:00,104.0,104.14,103.75,104.14,36153.0,97.1967,97.3275,96.963,97.3275,36153.0
2022-06-01 14:25:00,104.13,104.4,104.11,104.2,19905.0,97.3182,97.5705,97.2995,97.3836,19905.0
2022-06-01 14:30:00,104.23,104.31,104.13,104.16,14596.0,97.4116,97.4864,97.3182,97.3462,14596.0
2022-06-01 14:35:00,104.17,104.2,103.9,103.9,17444.0,97.3556,97.3836,97.1032,97.1032,17444.0
2022-06-01 14:40:00,103.88,104.08,103.83,104.04,22737.0,97.0845,97.2714,97.0378,97.2341,22737.0
2022-06-01 14:45:00,104.06,104.06,103.82,103.98,18948.0,97.2528,97.2528,97.0285,97.178,18948.0
2022-06-01 14:50:00,103.97,104.08,103.82,103.85,22945.0,97.1686,97.2714,97.0285,97.0565,22945.0
2022-06-01 14:55:00,103.85,103.95,103.82,103.88,16181.0,97.0565,97.15,97.0285,97.0845,16181.0
2022-06-01 15:00:00,103.89,104.03,103.86,103.95,19712.0,97.0939,97.2247,97.0658,97.15,19712.0
2022-06-01 15:05:00,103.94,104.12,103.94,104.07,24027.0,97.1406,97.3088,97.1406,97.2621,24027.0
2022-06-01 15:10:00,104.06,104.24,104.05,104.21,40295.0,97.2528,97.421,97.2434,97.3929,40295.0
2022-06-01 15:15:00,104.22,104.26,104.11,104.16,32157.0,97.4023,97.4397,97.2995,97.3462,32157.0
2022-06-01 15:20:00,104.17,104.58,104.17,104.49,105288.0,97.3556,97.7387,97.3556,97.6546,105288.0
2022-06-01 15:25:00,104.48,104.57,104.42,104.52,32479.0,97.6453,97.7294,97.5892,97.6827,32479.0
2022-06-01 15:30:00,104.52,104.53,104.25,104.27,69430.0,97.6827,97.692,97.4303,97.449,69430.0
2022-06-01 15:35:00,104.26,104.47,104.12,104.46,52422.0,97.4397,97.6359,97.3088,97.6266,52422.0
2022-06-01 15:40:00,104.47,104.57,104.3,104.3,71835.0,97.6359,97.7294,97.4771,97.4771,71835.0
2022-06-01 15:45:00,104.27,104.4,104.21,104.27,73397.0,97.449,97.5705,97.3929,97.449,73397.0
2022-06-01 15:50:00,104.29,104.39,104.01,104.02,112011.0,97.4677,97.5612,97.206,97.2154,112011.0
2022-06-01 15:55:00,104.03,104.06,103.87,103.87,237267.0,97.2247,97.2528,97.0752,97.0752,237267.0
2022-06-02 09:30:00,103.2,104.58,103.1,104.49,179956.0,96.449,97.7387,96.3556,97.6546,179956.0
2022-06-02 09:35:00,104.54,104.63,103.42,103.77,56747.0,97.7014,97.7855,96.6546,96.9817,56747.0
2022-06-02 09:40:00,103.74,103.74,103.29,103.6,64676.0,96.9537,96.9537,96.5331,96.8228,64676.0
2022-06-02 09:45:00,103.6,103.71,102.96,103.54,43381.0,96.8228,96.9257,96.2247,96.7668,43381.0
2022-06-02 09:50:00,103.51,103.51,103.21,103.36,34763.0,96.7387,96.7387,96.4584,96.5985,34763.0
2022-06-02 09:55:00,103.37,103.56,103.11,103.15,36257.0,96.6079,96.7855,96.3649,96.4023,36257.0
2022-06-02 10:00:00,103.13,103.37,102.97,103.34,45775.0,96.3836,96.6079,96.2341,96.5799,45775.0
2022-06-02 10:05:00,103.33,103.56,102.94,102.95,38682.0,96.5705,96.7855,96.206,96.2154,38682.0
2022-06-02 10:10:00,102.94,103.36,102.84,103.36,59586.0,96.206,96.5985,96.1126,96.5985,59586.0
2022-06-02 10:15:00,103.39,103.42,102.98,103.01,50640.0,96.6266,96.6546,96.2434,96.2714,50640.0
2022-06-02 10:20:00,103.03,103.39,102.79,102.79,35619.0,96.2901,96.6266,96.0658,96.0658,35619.0
2022-06-02 10:25:00,102.8,103.12,102.8,103.12,25973.0,96.0752,96.3742,96.0752,96.3742,25973.0
2022-06-02 10:30:00,103.16,103.2,102.68,102.95,28904.0,96.4116,96.449,95.963,96.2154,28904.0
2022-06-02 10:35:00,102.9,103.08,102.84,103.0,21371.0,96.1686,96.3369,96.1126,96.2621,21371.0
2022-06-02 10:40:00,102.99,103.1,102.87,102.92,21671.0,96.2528,96.3556,96.1406,96.1873,21671.0
2022-06-02 10:45:00,102.93,103.19,102.83,103.19,28559.0,96.1967,96.4397,96.1032,96.4397,28559.0
2022-06-02 10:50:00,103.2,103.2,102.94,103.15,31988.0,96.449,96.449,96.206,96.4023,31988.0
2022-06-02 10:55:00,103.16,103.29,103.12,103.29,30524.0,96.4116,96.5331,96.3742,96.5331,30524.0
2022-06-02 11:00:00,103.36,103.54,103.19,103.26,27169.0,96.5985,96.7668,96.4397,96.5051,27169.0
2022-06-02 11:05:00,103.28,103.65,103.22,103.54,36612.0,96.5238,96.8696,96.4677,96.7668,36612.0
2022-06-02 11:10:00,103.54,103.79,103.49,103.74,24943.0,96.7668,97.0004,96.72,96.9537,24943.0
2022-06-02 11:15:00,103.75,103.87,103.65,103.72,29453.0,96.963,97.0752,96.8696,96.935,29453.0
2022-06-02 11:20:00,103.72,104.0,103.7,103.99,29704.0,96.935,97.1967,96.9163,97.1873,29704.0
2022-06-02 11:25:00,104.05,104.09,103.74,103.97,29586.0,97.2434,97.2808,96.9537,97.1686,29586.0
2022-06-02 11:30:00,103.97,104.02,103.67,103.99,28860.0,97.1686,97.2154,96.8883,97.1873,28860.0
2022-06-02 11:35:00,103.99,103.99,103.82,103.93,55108.0,97.1873,97.1873,97.0285,97.1313,55108.0
2022-06-02 11:40:00,103.95,104.16,103.94,104.07,32097.0,97.15,97.3462,97.1406,97.2621,32097.0
2022-06-02 11:45:00,104.07,104.26,104.03,104.25,23620.0,97.2621,97.4397,97.2247,97.4303,23620.0
2022-06-02 11:50:00,104.26,104.41,104.19,104.25,61639.0,97.4397,97.5799,97.3743,97.4303,61639.0
2022-06-02 11:55:00,104.23,104.27,104.08,104.17,33626.0,97.4116,97.449,97.2714,97.3556,33626.0
2022-06-02 12:00:00,104.19,104.26,104.02,104.14,31121.0,97.3743,97.4397,97.2154,97.3275,31121.0
2022-06-02 12:05:00,104.11,104.2,104.02,104.06,19814.0,97.2995,97.3836,97.2154,97.2528,19814.0
2022-06-02 12:10:00,104.06,104.18,104.03,104.14,24337.0,97.2528,97.3649,97.2247,97.3275,24337.0
2022-06-02 12:15:00,104.15,104.26,104.1,104.22,27891.0,97.3369,97.4397,97.2901,97.4023,27891.0
2022-06-02 12:20:00,104.22,104.24,104.07,104.18,21739.0,97.4023,97.421,97.2621,97.3649,21739.0
2022-06-02 12:25:00,104.17,104.36,104.07,104.36,21971.0,97.3556,97.5331,97.2621,97.5331,21971.0
2022-06-02 12:30:00,104.36,104.51,104.3,104.48,21738.0,97.5331,97.6733,97.4771,97.6453,21738.0
2022-06-02 12:35:00,104.48,104.55,104.31,104.42,15269.0,97.6453,97.7107,97.4864,97.5892,15269.0
2022-06-02 12:40:00,104.43,104.47,104.16,104.28,17564.0,97.5986,97.6359,97.3462,97.4584,17564.0
2022-06-02 12:45:00,104.32,104.4,104.29,104.34,14037.0,97.4957,97.5705,97.4677,97.5144,14037.0
2022-06-02 12:50:00,104.36,104.48,104.36,104.46,16203.0,97.5331,97.6453,97.5331,97.6266,16203.0
2022-06-02 12:55:00,104.46,104.5,104.38,104.42,16701.0,97.6266,97.664,97.5518,97.5892,16701.0
2022-06-02 13:00:00,104.43,104.51,104.38,104.4,18370.0,97.5986,97.6733,97.5518,97.5705,18370.0
2022-06-02 13:05:00,104.39,104.48,104.23,104.34,20459.0,97.5612,97.6453,97.4116,97.5144,20459.0
2022-06-02 13:10:00,104.32,104.35,104.08,104.16,21804.0,97.4957,97.5238,97.2714,97.3462,21804.0
2022-06-02 13:15:00,104.16,104.35,104.08,104.3,24465.0,97.3462,97.5238,97.2714,97.4771,24465.0
2022-06-02 13:20:00,104.31,104.41,104.27,104.3,36760.0,97.4864,97.5799,97.449,97.4771,36760.0
2022-06-02 13:25:00,104.29,104.3,103.99,104.21,22217.0,97.4677,97.4771,97.1873,97.3929,22217.0
2022-06-02 13:30:00,104.22,104.29,104.12,104.24,14206.0,97.4023,97.4677,97.3088,97.421,14206.0
2022-06-02 13:35:00,104.25,104.25,104.01,104.08,24710.0,97.4303,97.4303,97.206,97.2714,24710.0
2022-06-02 13:40:00,104.09,104.14,103.98,104.11,34009.0,97.2808,97.3275,97.178,97.2995,34009.0
2022-06-02 13:45:00,104.12,104.16,104.05,104.14,24903.0,97.3088,97.3462,97.2434,97.3275,24903.0
2022-06-02 13:50:00,104.15,104.16,103.87,103.9,32889.0,97.3369,97.3462,97.0752,97.1032,32889.0
2022-06-02 13:55:00,103.88,103.99,103.77,103.97,21004.0,97.0845,97.1873,96.9817,97.1686,21004.0
2022-06-02 14:00:00,103.98,103.98,103.75,103.87,32022.0,97.178,97.178,96.963,97.0752,32022.0
2022-06-02 14:05:00,103.87,103.92,103.65,103.69,24866.0,97.0752,97.1219,96.8696,96.907,24866.0
2022-06-02 14:10:00,103.7,103.81,103.67,103.72,18221.0,96.9163,97.0191,96.8883,96.935,18221.0
2022-06-02 14:15:00,103.72,103.72,103.41,103.48,29007.0,96.935,96.935,96.6453,96.7107,29007.0
2022-06-02 14:20:00,103.48,103.6,103.4,103.54,24869.0,96.7107,96.8228,96.6359,96.7668,24869.0
2022-06-02 14:25:00,103.52,103.52,103.34,103.38,36003.0,96.7481,96.7481,96.5799,96.6172,36003.0
2022-06-02 14:30:00,103.39,103.55,103.35,103.5,35164.0,96.6266,96.7761,96.5892,96.7294,35164.0
2022-06-02 14:35:00,103.5,103.57,103.46,103.51,32229.0,96.7294,96.7948,96.692,96.7387,32229.0
2022-06-02 14:40:00,103.5,103.64,103.31,103.31,48881.0,96.7294,96.8602,96.5518,96.5518,48881.0
2022-06-02 14:45:00,103.32,103.39,103.21,103.21,30042.0,96.5612,96.6266,96.4584,96.4584,30042.0
2022-06-02 14:50:00,103.22,103.22,102.95,102.95,81022.0,96.4677,96.4677,96.2154,96.2154,81022.0
2022-06-02 14:55:00,102.94,102.95,102.75,102.83,38253.0,96.206,96.2154,96.0285,96.1032,38253.0
2022-06-02 15:00:00,102.84,103.28,102.83,103.18,37064.0,96.1126,96.5238,96.1032,96.4303,37064.0
2022-06-02 15:05:00,103.17,103.25,103.11,103.2,30713.0,96.421,96.4957,96.3649,96.449,30713.0
2022-06-02 15:10:00,103.19,103.39,103.12,103.39,34965.0,96.4397,96.6266,96.3742,96.6266,34965.0
2022-06-02 15:15:00,103.41,103.52,103.35,103.49,34355.0,96.6453,96.7481,96.5892,96.72,34355.0
2022-06-02 15:20:00,103.48,103.85,103.44,103.81,45057.0,96.7107,97.0565,96.6733,97.0191,45057.0
2022-06-02 15:25:00,103.81,103.89,103.69,103.87,51567.0,97.0191,97.0939,96.907,97.0752,51567.0
2022-06-02 15:30:00,103.86,103.97,103.82,103.94,47562.0,97.0658,97.1686,97.0285,97.1406,47562.0
2022-06-02 15:35:00,103.95,104.14,103.93,104.14,61621.0,97.15,97.3275,97.1313,97.3275,61621.0
2022-06-02 15:40:00,104.14,104.17,104.03,104.11,64440.0,97.3275,97.3556,97.2247,97.2995,64440.0
2022-06-02 15:45:00,104.12,104.22,104.04,104.08,111799.0,97.3088,97.4023,97.2341,97.2714,111799.0
2022-06-02 15:50:00,104.06,104.38,103.99,104.24,127760.0,97.2528,97.5518,97.1873,97.421,127760.0
2022-06-02 15:55:00,104.23,104.34,104.15,104.25,179703.0,97.4116,97.5144,97.3369,97.4303,179703.0
2022-06-03 09:30:00,104.42,105.34,104.26,105.12,169286.0,97.5892,98.449,97.4397,98.2434,169286.0
2022-06-03 09:35:00,105.09,105.18,104.7,104.98,40806.0,98.2154,98.2995,97.8509,98.1126,40806.0
2022-06-03 09:40:00,104.98,105.07,104.74,104.75,46645.0,98.1126,98.1967,97.8883,97.8976,46645.0
2022-06-03 09:45:00,104.75,105.32,104.69,105.21,98730.0,97.8976,98.4303,97.8415,98.3275,98730.0
2022-06-03 09:50:00,105.19,105.65,105.06,105.49,44019.0,98.3088,98.7387,98.1873,98.5892,44019.0
2022-06-03 09:55:00,105.47,105.59,105.17,105.59,60934.0,98.5705,98.6827,98.2901,98.6827,60934.0
2022-06-03 10:00:00,105.54,105.59,105.41,105.51,45505.0,98.6359,98.6827,98.5144,98.6079,45505.0
2022-06-03 10:05:00,105.53,105.91,105.5,105.67,50486.0,98.6266,98.9817,98.5986,98.7574,50486.0
2022-06-03 10:10:00,105.65,106.11,105.64,106.09,65425.0,98.7387,99.1687,98.7294,99.15,65425.0
2022-06-03 10:15:00,106.08,106.13,105.71,105.8,55056.0,99.1406,99.1873,98.7948,98.8789,55056.0
2022-06-03 10:20:00,105.8,105.84,105.26,105.45,35132.0,98.8789,98.9163,98.3743,98.5518,35132.0
2022-06-03 10:25:00,105.46,105.51,105.17,105.19,26691.0,98.5612,98.6079,98.2901,98.3088,26691.0
2022-06-03 10:30:00,105.17,105.28,104.83,105.24,53050.0,98.2901,98.3929,97.9724,98.3556,53050.0
2022-06-03 10:35:00,105.24,105.24,104.92,104.92,34978.0,98.3556,98.3556,98.0565,98.0565,34978.0
2022-06-03 10:40:00,104.92,104.92,104.54,104.61,41733.0,98.0565,98.0565,97.7014,97.7668,41733.0
2022-06-03 10:45:00,104.63,104.99,104.57,104.89,44265.0,97.7855,98.1219,97.7294,98.0285,44265.0
2022-06-03 10:50:00,104.9,105.2,104.88,105.15,34703.0,98.0378,98.3182,98.0191,98.2715,34703.0
2022-06-03 10:55:00,105.16,105.24,105.05,105.21,37029.0,98.2808,98.3556,98.178,98.3275,37029.0
2022-06-03 11:00:00,105.2,105.2,105.04,105.2,36933.0,98.3182,98.3182,98.1686,98.3182,36933.0
2022-06-03 11:05:00,105.18,105.26,105.05,105.05,35349.0,98.2995,98.3743,98.178,98.178,35349.0
2022-06-03 11:10:00,105.05,105.32,104.97,105.31,32593.0,98.178,98.4303,98.1032,98.421,32593.0
2022-06-03 11:15:00,105.31,105.7,105.22,105.62,49950.0,98.421,98.7855,98.3369,98.7107,49950.0
2022-06-03 11:20:00,105.59,105.65,105.49,105.5,42966.0,98.6827,98.7387,98.5892,98.5986,42966.0
2022-06-03 11:25:00,105.5,105.58,105.33,105.42,39971.0,98.5986,98.6733,98.4397,98.5238,39971.0
2022-06-03 11:30:00,105.43,105.82,105.31,105.81,45467.0,98.5331,98.8976,98.421,98.8883,45467.0
2022-06-03 11:35:00,105.81,105.95,105.73,105.9,44640.0,98.8883,99.0191,98.8135,98.9724,44640.0
2022-06-03 11:40:00,105.91,105.93,105.68,105.75,38225.0,98.9817,99.0004,98.7668,98.8322,38225.0
2022-06-03 11:45:00,105.74,105.77,105.59,105.68,40598.0,98.8229,98.8509,98.6827,98.7668,40598.0
2022-06-03 11:50:00,105.68,105.81,105.56,105.58,39432.0,98.7668,98.8883,98.6546,98.6733,39432.0
2022-06-03 11:55:00,105.56,105.56,105.4,105.47,25503.0,98.6546,98.6546,98.5051,98.5705,25503.0
2022-06-03 12:00:00,105.46,105.83,105.45,105.83,48931.0,98.5612,98.907,98.5518,98.907,48931.0
2022-06-03 12:05:00,105.82,105.9,105.67,105.7,39699.0,98.8976,98.9724,98.7574,98.7855,39699.0
2022-06-03 12:10:00,105.71,105.75,105.59,105.59,30224.0,98.7948,98.8322,98.6827,98.6827,30224.0
2022-06-03 12:15:00,105.58,105.67,105.21,105.23,41263.0,98.6733,98.7574,98.3275,98.3462,41263.0
2022-06-03 12:20:00,105.2,105.65,105.18,105.62,26146.0,98.3182,98.7387,98.2995,98.7107,26146.0
2022-06-03 12:25:00,105.61,105.84,105.59,105.82,31334.0,98.7014,98.9163,98.6827,98.8976,31334.0
2022-06-03 12:30:00,105.83,105.87,105.71,105.74,16850.0,98.907,98.9444,98.7948,98.8229,16850.0
2022-06-03 12:35:00,105.73,105.97,105.68,105.92,33489.0,98.8135,99.0378,98.7668,98.9911,33489.0
2022-06-03 12:40:00,105.9,105.94,105.62,105.67,22184.0,98.9724,99.0098,98.7107,98.7574,22184.0
2022-06-03 12:45:00,105.66,105.71,105.49,105.65,20100.0,98.7481,98.7948,98.5892,98.7387,20100.0
2022-06-03 12:50:00,105.64,105.69,105.5,105.67,20372.0,98.7294,98.7761,98.5986,98.7574,20372.0
2022-06-03 12:55:00,105.68,105.88,105.67,105.83,22185.0,98.7668,98.9537,98.7574,98.907,22185.0
2022-06-03 13:00:00,105.82,106.04,105.78,106.0,28692.0,98.8976,99.1032,98.8602,99.0658,28692.0
2022-06-03 13:05:00,105.97,106.0,105.89,106.0,32468.0,99.0378,99.0658,98.963,99.0658,32468.0
2022-06-03 13:10:00,106.01,106.03,105.93,105.97,45672.0,99.0752,99.0939,99.0004,99.0378,45672.0
2022-06-03 13:15:00,105.97,106.0,105.83,105.83,47219.0,99.0378,99.0658,98.907,98.907,47219.0
2022-06-03 13:20:00,105.82,106.0,105.78,106.0,27885.0,98.8976,99.0658,98.8602,99.0658,27885.0
2022-06-03 13:25:00,106.01,106.14,105.99,106.05,69416.0,99.0752,99.1967,99.0565,99.1126,69416.0
2022-06-03 13:30:00,106.03,106.03,105.87,105.99,44088.0,99.0939,99.0939,98.9444,99.0565,44088.0
2022-06-03 13:35:00,105.99,106.02,105.62,105.64,49844.0,99.0565,99.0845,98.7107,98.7294,49844.0
2022-06-03 13:40:00,105.65,105.65,105.49,105.49,28097.0,98.7387,98.7387,98.5892,98.5892,28097.0
2022-06-03 13:45:00,105.51,105.51,105.31,105.45,66598.0,98.6079,98.6079,98.421,98.5518,66598.0
2022-06-03 13:50:00,105.45,105.5,105.34,105.35,24969.0,98.5518,98.5986,98.449,98.4584,24969.0
2022-06-03 13:55:00,105.35,105.4,105.26,105.29,28207.0,98.4584,98.5051,98.3743,98.4023,28207.0
2022-06-03 14:00:00,105.29,105.29,105.04,105.1,33822.0,98.4023,98.4023,98.1686,98.2247,33822.0
2022-06-03 14:05:00,105.11,105.26,105.05,105.2,24335.0,98.2341,98.3743,98.178,98.3182,24335.0
2022-06-03 14:10:00,105.19,105.34,105.18,105.25,18691.0,98.3088,98.449,98.2995,98.3649,18691.0
2022-06-03 14:15:00,105.24,105.31,105.17,105.29,25830.0,98.3556,98.421,98.2901,98.4023,25830.0
2022-06-03 14:20:00,105.28,105.42,105.22,105.37,28204.0,98.3929,98.5238,98.3369,98.4771,28204.0
2022-06-03 14:25:00,105.37,105.51,105.28,105.49,25636.0,98.4771,98.6079,98.3929,98.5892,25636.0
2022-06-03 14:30:00,105.47,105.51,105.33,105.33,29102.0,98.5705,98.6079,98.4397,98.4397,29102.0
2022-06-03 14:35:00,105.34,105.36,105.05,105.07,39843.0,98.449,98.4677,98.178,98.1967,39843.0
2022-06-03 14:40:00,105.07,105.09,104.99,105.09,34179.0,98.1967,98.2154,98.1219,98.2154,34179.0
2022-06-03 14:45:00,105.1,105.3,105.04,105.3,34508.0,98.2247,98.4116,98.1686,98.4116,34508.0
2022-06-03 14:50:00,105.3,105.38,105.26,105.33,32454.0,98.4116,98.4864,98.3743,98.4397,32454.0
2022-06-03 14:55:00,105.33,105.46,105.27,105.41,37126.0,98.4397,98.5612,98.3836,98.5144,37126.0
2022-06-03 15:00:00,105.42,105.52,105.31,105.48,35293.0,98.5238,98.6172,98.421,98.5799,35293.0
2022-06-03 15:05:00,105.48,105.54,105.29,105.4,32280.0,98.5799,98.6359,98.4023,98.5051,32280.0
2022-06-03 15:10:00,105.39,105.46,105.18,105.32,29452.0,98.4958,98.5612,98.2995,98.4303,29452.0
2022-06-03 15:15:00,105.3,105.39,105.29,105.38,30289.0,98.4116,98.4958,98.4023,98.4864,30289.0
2022-06-03 15:20:00,105.39,105.48,105.35,105.35,26899.0,98.4958,98.5799,98.4584,98.4584,26899.0
2022-06-03 15:25:00,105.35,105.52,105.33,105.52,43419.0,98.4584,98.6172,98.4397,98.6172,43419.0
2022-06-03 15:30:00,105.53,105.56,105.4,105.46,51786.0,98.6266,98.6546,98.5051,98.5612,51786.0
2022-06-03 15:35:00,105.45,105.61,105.32,105.51,69780.0,98.5518,98.7014,98.4303,98.6079,69780.0
2022-06-03 15:40:00,105.51,105.57,105.35,105.37,71200.0,98.6079,98.664,98.4584,98.4771,71200.0
2022-06-03 15:45:00,105.37,105.45,105.27,105.29,84491.0,98.4771,98.5518,98.3836,98.4023,84491.0
2022-06-03 15:50:00,105.3,105.61,105.18,105.54,106888.0,98.4116,98.7014,98.2995,98.6359,106888.0
2022-06-03 15:55:00,105.55,105.63,105.42,105.62,234962.0,98.6453,98.7201,98.5238,98.7107,234962.0
2022-06-06 09:30:00,105.83,106.62,105.81,106.28,128344.0,98.907,99.6453,98.8883,99.3275,128344.0
2022-06-06 09:35:00,106.28,107.16,106.2,107.05,97059.0,99.3275,100.15,99.2528,100.0472,97059.0
2022-06-06 09:40:00,107.04,107.64,107.04,107.63,97182.0,100.0378,100.5986,100.0378,100.5892,97182.0
2022-06-06 09:45:00,107.6,108.46,107.6,108.45,142173.0,100.5612,101.3649,100.5612,101.3556,142173.0
2022-06-06 09:50:00,108.48,108.6,107.88,108.24,119884.0,101.3836,101.4958,100.8229,101.1593,119884.0
2022-06-06 09:55:00,108.23,108.6,108.16,108.19,77964.0,101.15,101.4958,101.0845,101.1126,77964.0
2022-06-06 10:00:00,108.16,108.4,107.73,107.85,98156.0,101.0845,101.3088,100.6827,100.7948,98156.0
2022-06-06 10:05:00,107.82,108.14,107.66,108.09,45718.0,100.7668,101.0659,100.6173,101.0191,45718.0
2022-06-06 10:10:00,108.04,108.35,107.87,107.95,46585.0,100.9724,101.2621,100.8135,100.8883,46585.0
2022-06-06 10:15:00,107.97,107.98,107.71,107.77,61881.0,100.907,100.9163,100.664,100.7201,61881.0
2022-06-06 10:20:00,107.74,107.8,107.34,107.49,62961.0,100.692,100.7481,100.3182,100.4584,62961.0
2022-06-06 10:25:00,107.49,107.59,107.36,107.57,43500.0,100.4584,100.5518,100.3369,100.5331,43500.0
2022-06-06 10:30:00,107.56,107.57,107.25,107.36,47403.0,100.5238,100.5331,100.2341,100.3369,47403.0
2022-06-06 10:35:00,107.36,108.0,107.23,107.99,49400.0,100.3369,100.935,100.2154,100.9257,49400.0
2022-06-06 10:40:00,107.99,108.11,107.81,108.09,52396.0,100.9257,101.0378,100.7574,101.0191,52396.0
2022-06-06 10:45:00,108.08,108.32,108.03,108.17,52839.0,101.0098,101.2341,100.9631,101.0939,52839.0
2022-06-06 10:50:00,108.18,108.41,108.09,108.36,41649.0,101.1032,101.3182,101.0191,101.2715,41649.0
2022-06-06 10:55:00,108.37,108.46,108.29,108.38,31187.0,101.2808,101.3649,101.206,101.2902,31187.0
2022-06-06 11:00:00,108.38,108.47,108.27,108.33,41892.0,101.2902,101.3743,101.1874,101.2434,41892.0
2022-06-06 11:05:00,108.34,108.66,108.34,108.5,50946.0,101.2528,101.5518,101.2528,101.4023,50946.0
2022-06-06 11:10:00,108.47,108.47,108.11,108.23,60930.0,101.3743,101.3743,101.0378,101.15,60930.0
2022-06-06 11:15:00,108.23,108.28,107.77,107.81,59451.0,101.15,101.1967,100.7201,100.7574,59451.0
2022-06-06 11:20:00,107.76,108.06,107.76,107.95,36692.0,100.7107,100.9911,100.7107,100.8883,36692.0
2022-06-06 11:25:00,107.97,108.33,107.96,108.28,30989.0,100.907,101.2434,100.8976,101.1967,30989.0
2022-06-06 11:30:00,108.3,108.52,108.18,108.51,29070.0,101.2154,101.421,101.1032,101.4117,29070.0
2022-06-06 11:35:00,108.52,108.65,108.41,108.54,84203.0,101.421,101.5425,101.3182,101.4397,84203.0
2022-06-06 11:40:00,108.53,108.84,108.44,108.81,39495.0,101.4303,101.7201,101.3462,101.692,39495.0
2022-06-06 11:45:00,108.81,109.03,108.79,108.8,63491.0,101.692,101.8976,101.6733,101.6827,63491.0
2022-06-06 11:50:00,108.8,108.98,108.77,108.87,31656.0,101.6827,101.8509,101.6546,101.7481,31656.0
2022-06-06 11:55:00,108.88,109.01,108.78,109.0,51284.0,101.7574,101.8789,101.664,101.8696,51284.0
2022-06-06 12:00:00,109.0,109.05,108.78,109.02,44406.0,101.8696,101.9163,101.664,101.8883,44406.0
2022-06-06 12:05:00,109.01,109.05,108.83,108.9,32987.0,101.8789,101.9163,101.7107,101.7761,32987.0
2022-06-06 12:10:00,108.91,109.01,108.77,108.92,44040.0,101.7855,101.8789,101.6546,101.7948,44040.0
2022-06-06 12:15:00,108.91,108.91,108.7,108.78,55230.0,101.7855,101.7855,101.5892,101.664,55230.0
2022-06-06 12:20:00,108.78,108.92,108.77,108.79,43495.0,101.664,101.7948,101.6546,101.6733,43495.0
2022-06-06 12:25:00,108.8,108.93,108.76,108.89,30824.0,101.6827,101.8042,101.6453,101.7668,30824.0
2022-06-06 12:30:00,108.89,109.18,108.89,109.16,40006.0,101.7668,102.0378,101.7668,102.0191,40006.0
2022-06-06 12:35:00,109.16,109.39,109.14,109.37,50943.0,102.0191,102.2341,102.0004,102.2154,50943.0
2022-06-06 12:40:00,109.36,109.55,109.32,109.49,58791.0,102.206,102.3836,102.1687,102.3275,58791.0
2022-06-06 12:45:00,109.48,109.72,109.42,109.67,68158.0,102.3182,102.5425,102.2621,102.4958,68158.0
2022-06-06 12:50:00,109.68,109.68,109.46,109.52,38506.0,102.5051,102.5051,102.2995,102.3556,38506.0
2022-06-06 12:55:00,109.51,109.6,109.31,109.59,35165.0,102.3462,102.4303,102.1593,102.421,35165.0
2022-06-06 13:00:00,109.6,109.61,109.34,109.34,39821.0,102.4303,102.4397,102.1874,102.1874,39821.0
2022-06-06 13:05:00,109.34,109.62,109.2,109.62,52364.0,102.1874,102.449,102.0565,102.449,52364.0
2022-06-06 13:10:00,109.63,109.64,109.41,109.46,37225.0,102.4584,102.4677,102.2528,102.2995,37225.0
2022-06-06 13:15:00,109.46,109.58,109.39,109.55,28545.0,102.2995,102.4117,102.2341,102.3836,28545.0
2022-06-06 13:20:00,109.54,109.66,109.52,109.62,28176.0,102.3743,102.4864,102.3556,102.449,28176.0
2022-06-06 13:25:00,109.63,109.75,109.61,109.73,28847.0,102.4584,102.5705,102.4397,102.5518,28847.0
2022-06-06 13:30:00,109.72,109.83,109.7,109.78,42204.0,102.5425,102.6453,102.5238,102.5986,42204.0
2022-06-06 13:35:00,109.77,109.85,109.66,109.77,36401.0,102.5892,102.664,102.4864,102.5892,36401.0
2022-06-06 13:40:00,109.78,109.94,109.77,109.94,59854.0,102.5986,102.7481,102.5892,102.7481,59854.0
2022-06-06 13:45:00,109.93,109.98,109.88,109.95,45481.0,102.7388,102.7855,102.692,102.7575,45481.0
2022-06-06 13:50:00,109.96,110.12,109.94,110.03,151142.0,102.7668,102.9163,102.7481,102.8322,151142.0
2022-06-06 13:55:00,110.04,110.31,110.04,110.24,55910.0,102.8416,103.0939,102.8416,103.0285,55910.0
2022-06-06 14:00:00,110.22,110.22,110.02,110.06,79400.0,103.0098,103.0098,102.8229,102.8603,79400.0
2022-06-06 14:05:00,110.07,110.16,109.94,110.06,47577.0,102.8696,102.9537,102.7481,102.8603,47577.0
2022-06-06 14:10:00,110.07,110.28,110.03,110.07,34025.0,102.8696,103.0659,102.8322,102.8696,34025.0
2022-06-06 14:15:00,110.06,110.13,109.82,109.95,68199.0,102.8603,102.9257,102.636,102.7575,68199.0
2022-06-06 14:20:00,109.95,109.97,109.64,109.75,41837.0,102.7575,102.7761,102.4677,102.5705,41837.0
2022-06-06 14:25:00,109.75,109.78,109.55,109.74,94898.0,102.5705,102.5986,102.3836,102.5612,94898.0
2022-06-06 14:30:00,109.73,109.76,109.39,109.58,79971.0,102.5518,102.5799,102.2341,102.4117,79971.0
2022-06-06 14:35:00,109.61,109.66,109.37,109.46,38762.0,102.4397,102.4864,102.2154,102.2995,38762.0
2022-06-06 14:40:00,109.48,109.58,109.47,109.5,45586.0,102.3182,102.4117,102.3089,102.3369,45586.0
2022-06-06 14:45:00,109.49,109.53,109.32,109.34,39386.0,102.3275,102.3649,102.1687,102.1874,39386.0
2022-06-06 14:50:00,109.33,109.49,109.11,109.47,38441.0,102.178,102.3275,101.9724,102.3089,38441.0
2022-06-06 14:55:00,109.47,109.56,109.43,109.47,35536.0,102.3089,102.393,102.2715,102.3089,35536.0
2022-06-06 15:00:00,109.48,109.63,109.43,109.57,31663.0,102.3182,102.4584,102.2715,102.4023,31663.0
2022-06-06 15:05:00,109.56,109.59,109.34,109.36,28522.0,102.393,102.421,102.1874,102.206,28522.0
2022-06-06 15:10:00,109.35,109.35,109.07,109.24,46751.0,102.1967,102.1967,101.935,102.0939,46751.0
2022-06-06 15:15:00,109.24,109.43,109.19,109.19,33159.0,102.0939,102.2715,102.0472,102.0472,33159.0
2022-06-06 15:20:00,109.16,109.48,109.09,109.37,49533.0,102.0191,102.3182,101.9537,102.2154,49533.0
2022-06-06 15:25:00,109.38,109.47,109.33,109.4,39844.0,102.2247,102.3089,102.178,102.2434,39844.0
2022-06-06 15:30:00,109.39,109.58,109.37,109.5,44107.0,102.2341,102.4117,102.2154,102.3369,44107.0
2022-06-06 15:35:00,109.5,109.56,109.38,109.47,100405.0,102.3369,102.393,102.2247,102.3089,100405.0
2022-06-06 15:40:00,109.47,109.59,109.39,109.56,94951.0,102.3089,102.421,102.2341,102.393,94951.0
2022-06-06 15:45:00,109.56,109.61,109.25,109.25,120015.0,102.393,102.4397,102.1032,102.1032,120015.0
2022-06-06 15:50:00,109.25,109.55,109.25,109.46,169946.0,102.1032,102.3836,102.1032,102.2995,169946.0
2022-06-06 15:55:00,109.45,109.51,109.23,109.39,301677.0,102.2902,102.3462,102.0846,102.2341,301677.0
2022-06-07 09:30:00,108.78,109.93,108.77,109.84,147017.0,101.664,102.7388,101.6546,102.6546,147017.0
2022-06-07 09:35:00,109.83,110.16,109.6,109.81,114759.0,102.6453,102.9537,102.4303,102.6266,114759.0
2022-06-07 09:40:00,109.85,109.85,109.27,109.52,69133.0,102.664,102.664,102.1219,102.3556,69133.0
2022-06-07 09:45:00,109.49,110.4,109.38,109.9,92862.0,102.3275,103.178,102.2247,102.7107,92862.0
2022-06-07 09:50:00,109.89,110.6,109.72,110.59,61001.0,102.7014,103.3649,102.5425,103.3556,61001.0
2022-06-07 09:55:00,110.62,110.75,110.31,110.63,162008.0,103.3836,103.5051,103.0939,103.393,162008.0
2022-06-07 10:00:00,110.66,110.68,110.11,110.41,130291.0,103.421,103.4397,102.907,103.1874,130291.0
2022-06-07 10:05:00,110.41,110.46,110.14,110.39,73343.0,103.1874,103.2341,102.935,103.1687,73343.0
2022-06-07 10:10:00,110.39,110.46,110.12,110.28,51555.0,103.1687,103.2341,102.9163,103.0659,51555.0
2022-06-07 10:15:00,110.29,110.33,110.0,110.09,42166.0,103.0752,103.1126,102.8042,102.8883,42166.0
2022-06-07 10:20:00,110.12,110.39,109.98,110.38,70954.0,102.9163,103.1687,102.7855,103.1593,70954.0
2022-06-07 10:25:00,110.39,110.64,110.39,110.64,40917.0,103.1687,103.4023,103.1687,103.4023,40917.0
2022-06-07 10:30:00,110.65,110.97,110.63,110.84,66221.0,103.4117,103.7107,103.393,103.5892,66221.0
2022-06-07 10:35:00,110.86,111.01,110.78,110.93,54566.0,103.6079,103.7481,103.5332,103.6733,54566.0
2022-06-07 10:40:00,110.96,111.25,110.91,111.23,58061.0,103.7014,103.9724,103.6547,103.9537,58061.0
2022-06-07 10:45:00,111.24,111.32,111.08,111.19,41314.0,103.9631,104.0378,103.8135,103.9163,41314.0
2022-06-07 10:50:00,111.18,111.24,111.01,111.12,37975.0,103.907,103.9631,103.7481,103.8509,37975.0
2022-06-07 10:55:00,111.11,111.31,111.03,111.31,31366.0,103.8416,104.0285,103.7668,104.0285,31366.0
2022-06-07 11:00:00,111.32,111.61,111.28,111.5,41400.0,104.0378,104.3089,104.0004,104.2061,41400.0
2022-06-07 11:05:00,111.5,111.69,111.29,111.38,38032.0,104.2061,104.3836,104.0098,104.0939,38032.0
2022-06-07 11:10:00,111.36,111.64,111.32,111.64,20526.0,104.0752,104.3369,104.0378,104.3369,20526.0
2022-06-07 11:15:00,111.62,111.7,111.25,111.32,39514.0,104.3182,104.393,103.9724,104.0378,39514.0
2022-06-07 11:20:00,111.33,111.36,111.09,111.18,37068.0,104.0472,104.0752,103.8229,103.907,37068.0
2022-06-07 11:25:00,111.15,111.38,111.04,111.12,40659.0,103.879,104.0939,103.7761,103.8509,40659.0
2022-06-07 11:30:00,111.16,111.25,111.06,111.18,52363.0,103.8883,103.9724,103.7948,103.907,52363.0
2022-06-07 11:35:00,111.2,111.33,111.09,111.23,38287.0,103.9257,104.0472,103.8229,103.9537,38287.0
2022-06-07 11:40:00,111.2,111.44,111.16,111.23,66756.0,103.9257,104.15,103.8883,103.9537,66756.0
2022-06-07 11:45:00,111.23,111.37,111.19,111.23,33009.0,103.9537,104.0846,103.9163,103.9537,33009.0
2022-06-07 11:50:00,111.22,111.31,111.16,111.16,35474.0,103.9444,104.0285,103.8883,103.8883,35474.0
2022-06-07 11:55:00,111.19,111.43,111.14,111.26,58878.0,103.9163,104.1406,103.8696,103.9818,58878.0
2022-06-07 12:00:00,111.27,111.46,111.25,111.36,37018.0,103.9911,104.1687,103.9724,104.0752,37018.0
2022-06-07 12:05:00,111.35,111.81,111.34,111.79,56542.0,104.0659,104.4958,104.0565,104.4771,56542.0
2022-06-07 12:10:00,111.81,111.95,111.75,111.86,41773.0,104.4958,104.6266,104.4397,104.5425,41773.0
2022-06-07 12:15:00,111.84,111.94,111.69,111.93,29750.0,104.5238,104.6173,104.3836,104.6079,29750.0
2022-06-07 12:20:00,111.92,112.16,111.91,112.15,50884.0,104.5986,104.8229,104.5892,104.8135,50884.0
2022-06-07 12:25:00,112.15,112.32,112.14,112.28,58110.0,104.8135,104.9724,104.8042,104.935,58110.0
2022-06-07 12:30:00,112.28,112.42,112.14,112.42,35238.0,104.935,105.0659,104.8042,105.0659,35238.0
2022-06-07 12:35:00,112.42,112.48,112.32,112.44,35284.0,105.0659,105.1219,104.9724,105.0846,35284.0
2022-06-07 12:40:00,112.47,112.61,112.44,112.54,50615.0,105.1126,105.2434,105.0846,105.178,50615.0
2022-06-07 12:45:00,112.54,112.74,112.51,112.72,35986.0,105.178,105.3649,105.15,105.3462,35986.0
2022-06-07 12:50:00,112.72,112.8,112.66,112.79,42655.0,105.3462,105.421,105.2902,105.4117,42655.0
2022-06-07 12:55:00,112.81,112.9,112.75,112.9,23994.0,105.4304,105.5145,105.3743,105.5145,23994.0
2022-06-07 13:00:00,112.9,112.98,112.73,112.73,42159.0,105.5145,105.5892,105.3556,105.3556,42159.0
2022-06-07 13:05:00,112.72,112.78,112.62,112.72,46653.0,105.3462,105.4023,105.2528,105.3462,46653.0
2022-06-07 13:10:00,112.72,112.72,112.34,112.48,37232.0,105.3462,105.3462,104.9911,105.1219,37232.0
2022-06-07 13:15:00,112.51,112.58,112.2,112.21,31448.0,105.15,105.2154,104.8603,104.8696,31448.0
2022-06-07 13:20:00,112.21,112.72,112.16,112.67,34474.0,104.8696,105.3462,104.8229,105.2995,34474.0
2022-06-07 13:25:00,112.7,112.71,112.49,112.59,32583.0,105.3276,105.3369,105.1313,105.2248,32583.0
2022-06-07 13:30:00,112.62,112.65,112.49,112.63,30549.0,105.2528,105.2808,105.1313,105.2621,30549.0
2022-06-07 13:35:00,112.61,113.01,112.57,112.98,48875.0,105.2434,105.6173,105.2061,105.5892,48875.0
2022-06-07 13:40:00,112.97,113.06,112.61,112.83,48424.0,105.5799,105.664,105.2434,105.4491,48424.0
2022-06-07 13:45:00,112.83,112.91,112.64,112.83,33274.0,105.4491,105.5238,105.2715,105.4491,33274.0
2022-06-07 13:50:00,112.85,112.94,112.62,112.67,39235.0,105.4677,105.5519,105.2528,105.2995,39235.0
2022-06-07 13:55:00,112.65,112.65,112.55,112.58,46024.0,105.2808,105.2808,105.1874,105.2154,46024.0
2022-06-07 14:00:00,112.58,112.67,112.49,112.58,40579.0,105.2154,105.2995,105.1313,105.2154,40579.0
2022-06-07 14:05:00,112.58,112.78,112.57,112.78,40859.0,105.2154,105.4023,105.2061,105.4023,40859.0
2022-06-07 14:10:00,112.79,112.93,112.72,112.91,41603.0,105.4117,105.5425,105.3462,105.5238,41603.0
2022-06-07 14:15:00,112.91,113.04,112.84,112.87,57048.0,105.5238,105.6453,105.4584,105.4864,57048.0
2022-06-07 14:20:00,112.86,112.87,112.74,112.75,29945.0,105.4771,105.4864,105.3649,105.3743,29945.0
2022-06-07 14:25:00,112.76,112.88,112.75,112.83,34556.0,105.3836,105.4958,105.3743,105.4491,34556.0
2022-06-07 14:30:00,112.82,112.98,112.78,112.89,42848.0,105.4397,105.5892,105.4023,105.5051,42848.0
2022-06-07 14:35:00,112.9,112.98,112.85,112.88,37636.0,105.5145,105.5892,105.4677,105.4958,37636.0
2022-06-07 14:40:00,112.89,112.9,112.46,112.57,75141.0,105.5051,105.5145,105.1033,105.2061,75141.0
2022-06-07 14:45:00,112.56,112.76,112.55,112.61,49060.0,105.1967,105.3836,105.1874,105.2434,49060.0
2022-06-07 14:50:00,112.6,112.8,112.58,112.64,44482.0,105.2341,105.421,105.2154,105.2715,44482.0
2022-06-07 14:55:00,112.63,112.9,112.63,112.84,51520.0,105.2621,105.5145,105.2621,105.4584,51520.0
2022-06-07 15:00:00,112.85,113.09,112.85,113.02,63864.0,105.4677,105.692,105.4677,105.6266,63864.0
2022-06-07 15:05:00,113.05,113.13,113.02,113.07,36967.0,105.6547,105.7294,105.6266,105.6734,36967.0
2022-06-07 15:10:00,113.06,113.12,112.82,112.95,36114.0,105.664,105.7201,105.4397,105.5612,36114.0
2022-06-07 15:15:00,112.96,113.12,112.95,113.12,38225.0,105.5705,105.7201,105.5612,105.7201,38225.0
2022-06-07 15:20:00,113.12,113.17,112.98,113.14,64770.0,105.7201,105.7668,105.5892,105.7388,64770.0
2022-06-07 15:25:00,113.15,113.15,112.92,112.99,62420.0,105.7481,105.7481,105.5332,105.5986,62420.0
2022-06-07 15:30:00,112.98,113.02,112.76,112.81,76379.0,105.5892,105.6266,105.3836,105.4304,76379.0
2022-06-07 15:35:00,112.81,113.16,112.79,113.09,138932.0,105.4304,105.7575,105.4117,105.692,138932.0
2022-06-07 15:40:00,113.09,113.19,113.01,113.13,84038.0,105.692,105.7855,105.6173,105.7294,84038.0
2022-06-07 15:45:00,113.12,113.37,113.11,113.33,119802.0,105.7201,105.9537,105.7107,105.9163,119802.0
2022-06-07 15:50:00,113.33,113.54,113.25,113.5,225156.0,105.9163,106.1126,105.8416,106.0752,225156.0
2022-06-07 15:55:00,113.5,113.66,113.38,113.65,342379.0,106.0752,106.2248,105.9631,106.2154,342379.0
2022-06-08 09:30:00,114.06,114.14,113.13,113.52,186137.0,106.5986,106.6734,105.7294,106.0939,186137.0
2022-06-08 09:35:00,113.47,113.56,112.64,112.67,104884.0,106.0472,106.1313,105.2715,105.2995,104884.0
2022-06-08 09:40:00,112.66,113.75,112.62,113.55,58280.0,105.2902,106.3089,105.2528,106.122,58280.0
2022-06-08 09:45:00,113.54,114.17,113.52,113.86,75601.0,106.1126,106.7014,106.0939,106.4117,75601.0
2022-06-08 09:50:00,113.85,113.87,113.51,113.59,39495.0,106.4023,106.421,106.0846,106.1593,39495.0
2022-06-08 09:55:00,113.53,113.95,113.41,113.69,54401.0,106.1033,106.4958,105.9911,106.2528,54401.0
2022-06-08 10:00:00,113.73,113.8,113.11,113.24,68885.0,106.2902,106.3556,105.7107,105.8322,68885.0
2022-06-08 10:05:00,113.19,113.57,113.13,113.51,35541.0,105.7855,106.1406,105.7294,106.0846,35541.0
2022-06-08 10:10:00,113.46,113.56,113.01,113.02,27938.0,106.0378,106.1313,105.6173,105.6266,27938.0
2022-06-08 10:15:00,113.03,113.59,113.03,113.56,33215.0,105.636,106.1593,105.636,106.1313,33215.0
2022-06-08 10:20:00,113.6,113.67,113.47,113.63,45154.0,106.1687,106.2341,106.0472,106.1967,45154.0
2022-06-08 10:25:00,113.66,114.13,113.57,114.06,35795.0,106.2248,106.664,106.1406,106.5986,35795.0
2022-06-08 10:30:00,114.04,114.18,113.76,114.01,45319.0,106.5799,106.7107,106.3182,106.5519,45319.0
2022-06-08 10:35:00,114.04,114.2,113.68,113.71,44378.0,106.5799,106.7294,106.2434,106.2715,44378.0
2022-06-08 10:40:00,113.73,113.86,113.39,113.49,30254.0,106.2902,106.4117,105.9724,106.0659,30254.0
2022-06-08 10:45:00,113.48,113.76,113.48,113.75,47814.0,106.0565,106.3182,106.0565,106.3089,47814.0
2022-06-08 10:50:00,113.76,114.07,113.76,113.92,38971.0,106.3182,106.6079,106.3182,106.4677,38971.0
2022-06-08 10:55:00,113.91,113.92,113.61,113.75,22849.0,106.4584,106.4677,106.178,106.3089,22849.0
2022-06-08 11:00:00,113.75,113.75,113.44,113.5,16622.0,106.3089,106.3089,106.0191,106.0752,16622.0
2022-06-08 11:05:00,113.47,113.47,113.31,113.45,32627.0,106.0472,106.0472,105.8977,106.0285,32627.0
2022-06-08 11:10:00,113.46,113.62,113.4,113.58,21203.0,106.0378,106.1874,105.9818,106.15,21203.0
2022-06-08 11:15:00,113.59,113.67,113.38,113.46,22754.0,106.1593,106.2341,105.9631,106.0378,22754.0
2022-06-08 11:20:00,113.43,113.49,113.31,113.41,32352.0,106.0098,106.0659,105.8977,105.9911,32352.0
2022-06-08 11:25:00,113.41,113.64,113.35,113.61,32816.0,105.9911,106.2061,105.935,106.178,32816.0
2022-06-08 11:30:00,113.57,113.67,113.54,113.66,22013.0,106.1406,106.2341,106.1126,106.2248,22013.0
2022-06-08 11:35:00,113.72,114.05,113.68,113.99,22459.0,106.2808,106.5892,106.2434,106.5332,22459.0
2022-06-08 11:40:00,113.97,114.04,113.87,113.89,26262.0,106.5145,106.5799,106.421,106.4397,26262.0
2022-06-08 11:45:00,113.91,114.07,113.89,113.96,26370.0,106.4584,106.6079,106.4397,106.5051,26370.0
2022-06-08 11:50:00,113.97,113.99,113.83,113.89,23464.0,106.5145,106.5332,106.3836,106.4397,23464.0
2022-06-08 11:55:00,113.85,113.93,113.77,113.84,18193.0,106.4023,106.4771,106.3276,106.393,18193.0
2022-06-08 12:00:00,113.83,114.24,113.8,114.22,29825.0,106.3836,106.7668,106.3556,106.7481,29825.0
2022-06-08 12:05:00,114.22,114.24,114.11,114.19,27242.0,106.7481,106.7668,106.6453,106.7201,27242.0
2022-06-08 12:10:00,114.22,114.35,114.21,114.32,29933.0,106.7481,106.8696,106.7388,106.8416,29933.0
2022-06-08 12:15:00,114.3,114.3,114.07,114.2,20920.0,106.8229,106.8229,106.6079,106.7294,20920.0
2022-06-08 12:20:00,114.19,114.21,113.79,113.87,30505.0,106.7201,106.7388,106.3463,106.421,30505.0
2022-06-08 12:25:00,113.84,113.92,113.7,113.87,20774.0,106.393,106.4677,106.2621,106.421,20774.0
2022-06-08 12:30:00,113.86,113.91,113.42,113.42,39761.0,106.4117,106.4584,106.0005,106.0005,39761.0
2022-06-08 12:35:00,113.43,113.5,113.24,113.24,33037.0,106.0098,106.0752,105.8322,105.8322,33037.0
2022-06-08 12:40:00,113.22,113.27,112.96,112.96,33725.0,105.8135,105.8603,105.5705,105.5705,33725.0
2022-06-08 12:45:00,112.96,113.11,112.86,113.07,42782.0,105.5705,105.7107,105.4771,105.6734,42782.0
2022-06-08 12:50:00,113.12,113.35,113.08,113.29,23946.0,105.7201,105.935,105.6827,105.879,23946.0
2022-06-08 12:55:00,113.29,113.51,113.17,113.46,45424.0,105.879,106.0846,105.7668,106.0378,45424.0
2022-06-08 13:00:00,113.44,113.49,113.23,113.4,63798.0,106.0191,106.0659,105.8229,105.9818,63798.0
2022-06-08 13:05:00,113.39,113.96,113.37,113.92,64684.0,105.9724,106.5051,105.9537,106.4677,64684.0
2022-06-08 13:10:00,113.92,114.0,113.58,113.69,51620.0,106.4677,106.5425,106.15,106.2528,51620.0
2022-06-08 13:15:00,113.69,113.88,113.6,113.79,39640.0,106.2528,106.4304,106.1687,106.3463,39640.0
2022-06-08 13:20:00,113.77,113.77,113.33,113.45,38318.0,106.3276,106.3276,105.9163,106.0285,38318.0
2022-06-08 13:25:00,113.45,113.45,113.2,113.21,53503.0,106.0285,106.0285,105.7948,105.8042,53503.0
2022-06-08 13:30:00,113.2,113.21,112.9,113.11,49184.0,105.7948,105.8042,105.5145,105.7107,49184.0
2022-06-08 13:35:00,113.12,113.12,112.53,112.54,66926.0,105.7201,105.7201,105.1687,105.178,66926.0
2022-06-08 13:40:00,112.53,113.15,112.52,113.11,42675.0,105.1687,105.7481,105.1593,105.7107,42675.0
2022-06-08 13:45:00,113.11,113.21,112.98,113.08,58895.0,105.7107,105.8042,105.5892,105.6827,58895.0
2022-06-08 13:50:00,113.1,113.14,112.89,112.89,66669.0,105.7014,105.7388,105.5051,105.5051,66669.0
2022-06-08 13:55:00,112.88,112.96,112.78,112.82,29949.0,105.4958,105.5705,105.4023,105.4397,29949.0
2022-06-08 14:00:00,112.82,112.99,112.72,112.79,32747.0,105.4397,105.5986,105.3462,105.4117,32747.0
2022-06-08 14:05:00,112.83,113.01,112.76,113.01,31762.0,105.4491,105.6173,105.3836,105.6173,31762.0
2022-06-08 14:10:00,113.01,113.1,112.91,113.09,39581.0,105.6173,105.7014,105.5238,105.692,39581.0
2022-06-08 14:15:00,113.11,113.15,112.9,113.03,31706.0,105.7107,105.7481,105.5145,105.636,31706.0
2022-06-08 14:20:00,113.03,113.16,113.0,113.01,25685.0,105.636,105.7575,105.6079,105.6173,25685.0
2022-06-08 14:25:00,113.01,113.01,112.58,112.69,35178.0,105.6173,105.6173,105.2154,105.3182,35178.0
2022-06-08 14:30:00,112.68,112.86,112.65,112.65,39356.0,105.3089,105.4771,105.2808,105.2808,39356.0
2022-06-08 14:35:00,112.64,112.75,112.47,112.59,53264.0,105.2715,105.3743,105.1126,105.2248,53264.0
2022-06-08 14:40:00,112.59,112.85,112.57,112.72,36478.0,105.2248,105.4677,105.2061,105.3462,36478.0
2022-06-08 14:45:00,112.73,112.82,112.56,112.58,32967.0,105.3556,105.4397,105.1967,105.2154,32967.0
2022-06-08 14:50:00,112.59,112.77,112.57,112.61,44186.0,105.2248,105.393,105.2061,105.2434,44186.0
2022-06-08 14:55:00,112.61,112.81,112.61,112.75,41396.0,105.2434,105.4304,105.2434,105.3743,41396.0
2022-06-08 15:00:00,112.75,112.85,112.63,112.75,35050.0,105.3743,105.4677,105.2621,105.3743,35050.0
2022-06-08 15:05:00,112.75,112.77,112.6,112.61,39609.0,105.3743,105.393,105.2341,105.2434,39609.0
2022-06-08 15:10:00,112.6,112.94,112.53,112.81,44187.0,105.2341,105.5519,105.1687,105.4304,44187.0
2022-06-08 15:15:00,112.83,112.89,112.68,112.76,36710.0,105.4491,105.5051,105.3089,105.3836,36710.0
2022-06-08 15:20:00,112.76,113.02,112.75,112.94,63100.0,105.3836,105.6266,105.3743,105.5519,63100.0
2022-06-08 15:25:00,112.95,113.07,112.9,112.94,55697.0,105.5612,105.6734,105.5145,105.5519,55697.0
2022-06-08 15:30:00,112.94,113.12,112.91,113.12,83138.0,105.5519,105.7201,105.5238,105.7201,83138.0
2022-06-08 15:35:00,113.12,113.34,113.11,113.34,79399.0,105.7201,105.9257,105.7107,105.9257,79399.0
2022-06-08 15:40:00,113.34,113.35,113.09,113.17,85746.0,105.9257,105.935,105.692,105.7668,85746.0
2022-06-08 15:45:00,113.18,113.19,112.8,112.84,104465.0,105.7762,105.7855,105.421,105.4584,104465.0
2022-06-08 15:50:00,112.82,112.96,112.7,112.87,132935.0,105.4397,105.5705,105.3276,105.4864,132935.0
2022-06-08 15:55:00,112.89,112.99,112.73,112.87,241316.0,105.5051,105.5986,105.3556,105.4864,241316.0
2022-06-09 09:30:00,112.52,112.67,111.32,111.88,150058.0,105.1593,105.2995,104.0378,104.5612,150058.0
2022-06-09 09:35:00,111.93,112.03,111.46,111.51,53938.0,104.6079,104.7014,104.1687,104.2154,53938.0
2022-06-09 09:40:00,111.52,112.0,111.5,111.89,47191.0,104.2247,104.6733,104.2061,104.5705,47191.0
2022-06-09 09:45:00,111.84,112.12,111.45,111.83,51934.0,104.5238,104.7855,104.1593,104.5145,51934.0
2022-06-09 09:50:00,111.8,112.61,111.8,112.48,58747.0,104.4864,105.2434,104.4864,105.1219,58747.0
2022-06-09 09:55:00,112.47,112.82,112.3,112.81,58642.0,105.1126,105.4397,104.9537,105.4304,58642.0
2022-06-09 10:00:00,112.84,113.13,112.69,112.75,58389.0,105.4584,105.7294,105.3182,105.3743,58389.0
2022-06-09 10:05:00,112.76,113.06,112.68,112.95,39036.0,105.3836,105.664,105.3089,105.5612,39036.0
2022-06-09 10:10:00,112.93,112.95,112.56,112.7,44056.0,105.5425,105.5612,105.1967,105.3276,44056.0
2022-06-09 10:15:00,112.7,113.4,112.7,113.39,52192.0,105.3276,105.9818,105.3276,105.9724,52192.0
2022-06-09 10:20:00,113.41,113.43,112.87,112.99,30814.0,105.9911,106.0098,105.4864,105.5986,30814.0
2022-06-09 10:25:00,112.97,113.0,112.82,112.96,27868.0,105.5799,105.6079,105.4397,105.5705,27868.0
2022-06-09 10:30:00,112.97,113.36,112.95,113.27,92785.0,105.5799,105.9444,105.5612,105.8603,92785.0
2022-06-09 10:35:00,113.27,113.46,113.23,113.32,48323.0,105.8603,106.0378,105.8229,105.907,48323.0
2022-06-09 10:40:00,113.32,113.32,112.84,112.98,39084.0,105.907,105.907,105.4584,105.5892,39084.0
2022-06-09 10:45:00,112.98,113.18,112.94,113.02,49308.0,105.5892,105.7762,105.5519,105.6266,49308.0
2022-06-09 10:50:00,113.02,113.02,112.62,112.69,36084.0,105.6266,105.6266,105.2528,105.3182,36084.0
2022-06-09 10:55:00,112.7,112.91,112.63,112.8,36996.0,105.3276,105.5238,105.2621,105.421,36996.0
2022-06-09 11:00:00,112.79,112.91,112.44,112.5,60726.0,105.4117,105.5238,105.0846,105.1406,60726.0
2022-06-09 11:05:00,112.51,112.67,112.43,112.63,40108.0,105.15,105.2995,105.0752,105.2621,40108.0
2022-06-09 11:10:00,112.65,112.75,112.53,112.71,28371.0,105.2808,105.3743,105.1687,105.3369,28371.0
2022-06-09 11:15:00,112.74,112.74,112.53,112.63,31775.0,105.3649,105.3649,105.1687,105.2621,31775.0
2022-06-09 11:20:00,112.62,112.71,112.46,112.57,41479.0,105.2528,105.3369,105.1033,105.2061,41479.0
2022-06-09 11:25:00,112.58,112.58,112.45,112.55,41970.0,105.2154,105.2154,105.0939,105.1874,41970.0
2022-06-09 11:30:00,112.54,112.61,112.42,112.43,44236.0,105.178,105.2434,105.0659,105.0752,44236.0
2022-06-09 11:35:00,112.42,112.61,112.42,112.55,61083.0,105.0659,105.2434,105.0659,105.1874,61083.0
2022-06-09 11:40:00,112.56,112.81,112.5,112.71,39667.0,105.1967,105.4304,105.1406,105.3369,39667.0
2022-06-09 11:45:00,112.69,112.8,112.55,112.56,34907.0,105.3182,105.421,105.1874,105.1967,34907.0
2022-06-09 11:50:00,112.58,112.58,112.38,112.47,34520.0,105.2154,105.2154,105.0285,105.1126,34520.0
2022-06-09 11:55:00,112.48,112.71,112.45,112.67,47886.0,105.1219,105.3369,105.0939,105.2995,47886.0
2022-06-09 12:00:00,112.67,112.68,112.53,112.53,37458.0,105.2995,105.3089,105.1687,105.1687,37458.0
2022-06-09 12:05:00,112.53,112.57,112.29,112.3,49716.0,105.1687,105.2061,104.9444,104.9537,49716.0
2022-06-09 12:10:00,112.3,112.41,112.24,112.37,42187.0,104.9537,105.0565,104.8976,105.0191,42187.0
2022-06-09 12:15:00,112.35,112.35,112.18,112.18,31234.0,105.0005,105.0005,104.8416,104.8416,31234.0
2022-06-09 12:20:00,112.19,112.38,112.16,112.36,45475.0,104.8509,105.0285,104.8229,105.0098,45475.0
2022-06-09 12:25:00,112.36,112.68,112.32,112.62,37301.0,105.0098,105.3089,104.9724,105.2528,37301.0
2022-06-09 12:30:00,112.63,112.78,112.63,112.64,40814.0,105.2621,105.4023,105.2621,105.2715,40814.0
2022-06-09 12:35:00,112.64,112.77,112.64,112.71,34064.0,105.2715,105.393,105.2715,105.3369,34064.0
2022-06-09 12:40:00,112.71,112.94,112.55,112.89,48638.0,105.3369,105.5519,105.1874,105.5051,48638.0
2022-06-09 12:45:00,112.9,112.92,112.77,112.87,25990.0,105.5145,105.5332,105.393,105.4864,25990.0
2022-06-09 12:50:00,112.88,113.15,112.86,113.01,22813.0,105.4958,105.7481,105.4771,105.6173,22813.0
2022-06-09 12:55:00,113.02,113.2,112.97,113.17,27267.0,105.6266,105.7948,105.5799,105.7668,27267.0
2022-06-09 13:00:00,113.18,113.27,113.04,113.05,35227.0,105.7762,105.8603,105.6453,105.6547,35227.0
2022-06-09 13:05:00,113.06,113.16,112.99,113.04,32988.0,105.664,105.7575,105.5986,105.6453,32988.0
2022-06-09 13:10:00,113.05,113.15,112.99,113.0,38765.0,105.6547,105.7481,105.5986,105.6079,38765.0
2022-06-09 13:15:00,113.01,113.21,112.99,113.18,38816.0,105.6173,105.8042,105.5986,105.7762,38816.0
2022-06-09 13:20:00,113.19,113.22,112.78,112.81,39052.0,105.7855,105.8135,105.4023,105.4304,39052.0
2022-06-09 13:25:00,112.81,112.82,112.64,112.73,26726.0,105.4304,105.4397,105.2715,105.3556,26726.0
2022-06-09 13:30:00,112.72,112.72,112.52,112.61,26078.0,105.3462,105.3462,105.1593,105.2434,26078.0
2022-06-09 13:35:00,112.6,112.71,112.52,112.65,33058.0,105.2341,105.3369,105.1593,105.2808,33058.0
2022-06-09 13:40:00,112.64,112.73,112.61,112.66,29977.0,105.2715,105.3556,105.2434,105.2902,29977.0
2022-06-09 13:45:00,112.65,112.75,112.53,112.59,37200.0,105.2808,105.3743,105.1687,105.2248,37200.0
2022-06-09 13:50:00,112.59,112.71,112.48,112.71,46441.0,105.2248,105.3369,105.1219,105.3369,46441.0
2022-06-09 13:55:00,112.7,112.98,112.68,112.95,35796.0,105.3276,105.5892,105.3089,105.5612,35796.0
2022-06-09 14:00:00,112.94,113.0,112.78,112.83,38725.0,105.5519,105.6079,105.4023,105.4491,38725.0
2022-06-09 14:05:00,112.84,113.13,112.82,113.01,43981.0,105.4584,105.7294,105.4397,105.6173,43981.0
2022-06-09 14:10:00,113.02,113.23,113.01,113.23,54528.0,105.6266,105.8229,105.6173,105.8229,54528.0
2022-06-09 14:15:00,113.22,113.36,112.97,113.08,41907.0,105.8135,105.9444,105.5799,105.6827,41907.0
2022-06-09 14:20:00,113.09,113.18,112.94,113.0,33781.0,105.692,105.7762,105.5519,105.6079,33781.0
2022-06-09 14:25:00,112.99,113.08,112.93,112.98,32992.0,105.5986,105.6827,105.5425,105.5892,32992.0
2022-06-09 14:30:00,112.97,113.06,112.88,112.94,84044.0,105.5799,105.664,105.4958,105.5519,84044.0
2022-06-09 14:35:00,112.95,113.13,112.95,113.06,34206.0,105.5612,105.7294,105.5612,105.664,34206.0
2022-06-09 14:40:00,113.06,113.12,112.89,112.95,40360.0,105.664,105.7201,105.5051,105.5612,40360.0
2022-06-09 14:45:00,112.97,113.31,112.95,113.24,46536.0,105.5799,105.8977,105.5612,105.8322,46536.0
2022-06-09 14:50:00,113.23,113.28,113.1,113.19,37863.0,105.8229,105.8696,105.7014,105.7855,37863.0
2022-06-09 14:55:00,113.17,113.34,113.07,113.1,44158.0,105.7668,105.9257,105.6734,105.7014,44158.0
2022-06-09 15:00:00,113.08,113.13,112.67,112.74,43800.0,105.6827,105.7294,105.2995,105.3649,43800.0
2022-06-09 15:05:00,112.74,112.8,112.64,112.73,33180.0,105.3649,105.421,105.2715,105.3556,33180.0
2022-06-09 15:10:00,112.73,112.8,112.59,112.59,37243.0,105.3556,105.421,105.2248,105.2248,37243.0
2022-06-09 15:15:00,112.59,112.63,112.48,112.61,57871.0,105.2248,105.2621,105.1219,105.2434,57871.0
2022-06-09 15:20:00,112.62,112.78,112.39,112.5,43608.0,105.2528,105.4023,105.0378,105.1406,43608.0
2022-06-09 15:25:00,112.51,112.53,112.23,112.24,53042.0,105.15,105.1687,104.8883,104.8976,53042.0
2022-06-09 15:30:00,112.24,112.27,112.05,112.09,63554.0,104.8976,104.9257,104.7201,104.7575,63554.0
2022-06-09 15:35:00,112.09,112.42,112.08,112.41,96669.0,104.7575,105.0659,104.7481,105.0565,96669.0
2022-06-09 15:40:00,112.39,112.39,112.23,112.27,70587.0,105.0378,105.0378,104.8883,104.9257,70587.0
2022-06-09 15:45:00,112.27,112.3,111.94,112.02,118857.0,104.9257,104.9537,104.6173,104.692,118857.0
2022-06-09 15:50:00,112.02,112.15,111.91,111.97,135377.0,104.692,104.8135,104.5892,104.6453,135377.0
2022-06-09 15:55:00,111.97,112.01,111.3,111.36,372976.0,104.6453,104.6827,104.0191,104.0752,372976.0
2022-06-10 09:30:00,109.27,109.88,109.23,109.44,246918.0,102.1219,102.692,102.0846,102.2808,246918.0
2022-06-10 09:35:00,109.41,109.53,109.02,109.41,66405.0,102.2528,102.3649,101.8883,102.2528,66405.0
2022-06-10 09:40:00,109.4,109.7,109.28,109.5,68183.0,102.2434,102.5238,102.1313,102.3369,68183.0
2022-06-10 09:45:00,109.52,109.53,108.94,108.98,73972.0,102.3556,102.3649,101.8135,101.8509,73972.0
2022-06-10 09:50:00,108.97,110.5,108.9,110.29,106276.0,101.8416,103.2715,101.7761,103.0752,106276.0
2022-06-10 09:55:00,110.24,110.89,110.17,110.71,78291.0,103.0285,103.636,102.9631,103.4677,78291.0
2022-06-10 10:00:00,110.68,110.7,109.84,110.0,44048.0,103.4397,103.4584,102.6546,102.8042,44048.0
2022-06-10 10:05:00,110.0,110.14,109.25,109.28,50647.0,102.8042,102.935,102.1032,102.1313,50647.0
2022-06-10 10:10:00,109.25,109.27,108.96,109.16,37427.0,102.1032,102.1219,101.8322,102.0191,37427.0
2022-06-10 10:15:00,109.15,109.34,108.74,108.78,59268.0,102.0098,102.1874,101.6266,101.664,59268.0
2022-06-10 10:20:00,108.77,108.8,108.47,108.49,55080.0,101.6546,101.6827,101.3743,101.393,55080.0
2022-06-10 10:25:00,108.48,108.78,108.44,108.48,53761.0,101.3836,101.664,101.3462,101.3836,53761.0
2022-06-10 10:30:00,108.45,108.73,108.29,108.35,77225.0,101.3556,101.6173,101.206,101.2621,77225.0
2022-06-10 10:35:00,108.34,108.51,108.08,108.14,79947.0,101.2528,101.4117,101.0098,101.0659,79947.0
2022-06-10 10:40:00,108.14,108.16,107.54,107.92,110750.0,101.0659,101.0845,100.5051,100.8602,110750.0
2022-06-10 10:45:00,107.91,108.04,107.73,107.92,57876.0,100.8509,100.9724,100.6827,100.8602,57876.0
2022-06-10 10:50:00,107.91,108.21,107.91,108.1,39892.0,100.8509,101.1313,100.8509,101.0285,39892.0
2022-06-10 10:55:00,108.13,108.33,107.94,107.94,46101.0,101.0565,101.2434,100.8789,100.8789,46101.0
2022-06-10 11:00:00,107.94,107.94,107.31,107.33,71751.0,100.8789,100.8789,100.2902,100.3088,71751.0
2022-06-10 11:05:00,107.3,107.67,107.25,107.37,55148.0,100.2808,100.6266,100.2341,100.3462,55148.0
2022-06-10 11:10:00,107.36,107.96,107.31,107.82,52495.0,100.3369,100.8976,100.2902,100.7668,52495.0
2022-06-10 11:15:00,107.82,108.01,107.64,107.98,39729.0,100.7668,100.9444,100.5986,100.9163,39729.0
2022-06-10 11:20:00,108.01,108.24,107.97,107.97,72082.0,100.9444,101.1593,100.907,100.907,72082.0
2022-06-10 11:25:00,107.96,108.16,107.83,108.16,43126.0,100.8976,101.0845,100.7761,101.0845,43126.0
2022-06-10 11:30:00,108.18,108.41,107.91,108.05,40057.0,101.1032,101.3182,100.8509,100.9817,40057.0
2022-06-10 11:35:00,108.03,108.03,107.48,107.52,36266.0,100.9631,100.9631,100.449,100.4864,36266.0
2022-06-10 11:40:00,107.51,108.08,107.44,108.04,42145.0,100.4771,101.0098,100.4116,100.9724,42145.0
2022-06-10 11:45:00,108.03,108.09,107.69,107.7,30362.0,100.9631,101.0191,100.6453,100.6546,30362.0
2022-06-10 11:50:00,107.72,107.84,107.63,107.71,31572.0,100.6733,100.7855,100.5892,100.664,31572.0
2022-06-10 11:55:00,107.73,107.95,107.55,107.87,26556.0,100.6827,100.8883,100.5145,100.8135,26556.0
2022-06-10 12:00:00,107.88,107.96,107.73,107.82,22037.0,100.8229,100.8976,100.6827,100.7668,22037.0
2022-06-10 12:05:00,107.81,108.04,107.8,108.03,32541.0,100.7574,100.9724,100.7481,100.9631,32541.0
2022-06-10 12:10:00,108.01,108.08,107.69,107.73,27925.0,100.9444,101.0098,100.6453,100.6827,27925.0
2022-06-10 12:15:00,107.71,107.74,107.42,107.74,35300.0,100.664,100.692,100.393,100.692,35300.0
2022-06-10 12:20:00,107.76,108.06,107.76,107.76,33795.0,100.7107,100.9911,100.7107,100.7107,33795.0
2022-06-10 12:25:00,107.76,107.82,107.52,107.63,26997.0,100.7107,100.7668,100.4864,100.5892,26997.0
2022-06-10 12:30:00,107.63,107.75,107.51,107.53,36177.0,100.5892,100.7014,100.4771,100.4958,36177.0
2022-06-10 12:35:00,107.54,107.61,107.42,107.44,36118.0,100.5051,100.5705,100.393,100.4116,36118.0
2022-06-10 12:40:00,107.43,107.47,107.26,107.36,47243.0,100.4023,100.4397,100.2434,100.3369,47243.0
2022-06-10 12:45:00,107.37,107.48,107.17,107.48,31496.0,100.3462,100.449,100.1593,100.449,31496.0
2022-06-10 12:50:00,107.47,107.47,107.1,107.1,54937.0,100.4397,100.4397,100.0939,100.0939,54937.0
2022-06-10 12:55:00,107.06,107.22,106.97,107.18,68840.0,100.0565,100.206,99.9724,100.1687,68840.0
2022-06-10 13:00:00,107.18,107.21,106.97,107.13,38096.0,100.1687,100.1967,99.9724,100.1219,38096.0
2022-06-10 13:05:00,107.13,107.38,107.07,107.33,32450.0,100.1219,100.3556,100.0659,100.3088,32450.0
2022-06-10 13:10:00,107.34,107.56,107.34,107.51,34282.0,100.3182,100.5238,100.3182,100.4771,34282.0
2022-06-10 13:15:00,107.5,107.58,107.2,107.55,52800.0,100.4677,100.5425,100.1873,100.5145,52800.0
2022-06-10 13:20:00,107.54,107.56,107.35,107.49,29215.0,100.5051,100.5238,100.3275,100.4584,29215.0
2022-06-10 13:25:00,107.5,107.83,107.44,107.77,31701.0,100.4677,100.7761,100.4116,100.7201,31701.0
2022-06-10 13:30:00,107.77,107.86,107.65,107.85,30234.0,100.7201,100.8042,100.6079,100.7948,30234.0
2022-06-10 13:35:00,107.9,108.38,107.88,108.37,55739.0,100.8416,101.2902,100.8229,101.2808,55739.0
2022-06-10 13:40:00,108.37,108.41,108.22,108.26,43107.0,101.2808,101.3182,101.1406,101.178,43107.0
2022-06-10 13:45:00,108.26,108.34,108.12,108.29,42712.0,101.178,101.2528,101.0472,101.206,42712.0
2022-06-10 13:50:00,108.29,108.33,108.01,108.05,31014.0,101.206,101.2434,100.9444,100.9817,31014.0
2022-06-10 13:55:00,108.05,108.2,107.98,108.19,34965.0,100.9817,101.1219,100.9163,101.1126,34965.0
2022-06-10 14:00:00,108.17,108.2,107.83,107.88,33895.0,101.0939,101.1219,100.7761,100.8229,33895.0
2022-06-10 14:05:00,107.89,108.08,107.83,108.01,34583.0,100.8322,101.0098,100.7761,100.9444,34583.0
2022-06-10 14:10:00,108.01,108.2,107.88,107.98,37427.0,100.9444,101.1219,100.8229,100.9163,37427.0
2022-06-10 14:15:00,107.96,108.29,107.9,108.24,44851.0,100.8976,101.206,100.8416,101.1593,44851.0
2022-06-10 14:20:00,108.26,108.46,108.26,108.41,38340.0,101.178,101.3649,101.178,101.3182,38340.0
2022-06-10 14:25:00,108.42,108.64,108.42,108.44,33078.0,101.3275,101.5331,101.3275,101.3462,33078.0
2022-06-10 14:30:00,108.45,108.62,108.33,108.58,34020.0,101.3556,101.5145,101.2434,101.4771,34020.0
2022-06-10 14:35:00,108.56,108.58,108.38,108.38,29514.0,101.4584,101.4771,101.2902,101.2902,29514.0
2022-06-10 14:40:00,108.37,108.39,108.25,108.38,34736.0,101.2808,101.2995,101.1687,101.2902,34736.0
2022-06-10 14:45:00,108.37,108.68,108.36,108.67,31286.0,101.2808,101.5705,101.2715,101.5612,31286.0
2022-06-10 14:50:00,108.66,108.84,108.62,108.72,37118.0,101.5518,101.7201,101.5145,101.6079,37118.0
2022-06-10 14:55:00,108.74,109.14,108.7,109.11,27602.0,101.6266,102.0004,101.5892,101.9724,27602.0
2022-06-10 15:00:00,109.11,109.3,109.02,109.05,36682.0,101.9724,102.15,101.8883,101.9163,36682.0
2022-06-10 15:05:00,109.05,109.29,108.96,109.16,33633.0,101.9163,102.1406,101.8322,102.0191,33633.0
2022-06-10 15:10:00,109.16,109.51,109.15,109.46,36958.0,102.0191,102.3462,102.0098,102.2995,36958.0
2022-06-10 15:15:00,109.44,109.68,109.41,109.48,57487.0,102.2808,102.5051,102.2528,102.3182,57487.0
2022-06-10 15:20:00,109.49,109.54,109.17,109.52,41775.0,102.3275,102.3743,102.0285,102.3556,41775.0
2022-06-10 15:25:00,109.54,109.76,109.5,109.53,43318.0,102.3743,102.5799,102.3369,102.3649,43318.0
2022-06-10 15:30:00,109.53,109.53,109.25,109.33,53811.0,102.3649,102.3649,102.1032,102.178,53811.0
2022-06-10 15:35:00,109.31,109.66,109.28,109.58,68643.0,102.1593,102.4864,102.1313,102.4117,68643.0
2022-06-10 15:40:00,109.58,109.66,109.22,109.34,86462.0,102.4117,102.4864,102.0752,102.1874,86462.0
2022-06-10 15:45:00,109.33,109.42,108.88,108.89,120517.0,102.178,102.2621,101.7574,101.7668,120517.0
2022-06-10 15:50:00,108.88,109.05,108.72,108.8,140629.0,101.7574,101.9163,101.6079,101.6827,140629.0
2022-06-10 15:55:00,108.8,108.86,108.31,108.32,303832.0,101.6827,101.7388,101.2247,101.2341,303832.0
2022-06-13 09:30:00,104.73,105.8,104.73,105.38,174033.0,97.8789,98.8789,97.8789,98.4864,174033.0
2022-06-13 09:35:00,105.36,105.38,104.2,104.39,102105.0,98.4677,98.4864,97.3836,97.5612,102105.0
2022-06-13 09:40:00,104.36,104.47,103.48,103.55,165014.0,97.5331,97.6359,96.7107,96.7761,165014.0
2022-06-13 09:45:00,103.53,104.02,103.5,103.58,142841.0,96.7574,97.2154,96.7294,96.8042,142841.0
2022-06-13 09:50:00,103.55,103.9,103.34,103.5,73032.0,96.7761,97.1032,96.5799,96.7294,73032.0
2022-06-13 09:55:00,103.49,103.92,103.28,103.83,63158.0,96.72,97.1219,96.5238,97.0378,63158.0
2022-06-13 10:00:00,103.8,104.17,103.51,103.6,74175.0,97.0098,97.3556,96.7387,96.8228,74175.0
2022-06-13 10:05:00,103.57,104.15,103.47,103.85,92977.0,96.7948,97.3369,96.7014,97.0565,92977.0
2022-06-13 10:10:00,103.84,104.11,103.6,103.78,65053.0,97.0471,97.2995,96.8228,96.9911,65053.0
2022-06-13 10:15:00,103.76,103.76,102.72,102.77,96203.0,96.9724,96.9724,96.0004,96.0471,96203.0
2022-06-13 10:20:00,102.77,102.84,102.3,102.49,83589.0,96.0471,96.1126,95.6079,95.7855,83589.0
2022-06-13 10:25:00,102.47,102.67,102.13,102.37,95750.0,95.7668,95.9537,95.449,95.6733,95750.0
2022-06-13 10:30:00,102.36,102.64,102.28,102.37,71171.0,95.664,95.9256,95.5892,95.6733,71171.0
2022-06-13 10:35:00,102.36,102.59,102.14,102.35,46998.0,95.664,95.8789,95.4584,95.6546,46998.0
2022-06-13 10:40:00,102.32,102.44,101.83,101.98,71266.0,95.6266,95.7387,95.1686,95.3088,71266.0
2022-06-13 10:45:00,101.97,102.08,101.41,101.41,128010.0,95.2995,95.4023,94.7761,94.7761,128010.0
2022-06-13 10:50:00,101.41,101.78,101.29,101.71,92275.0,94.7761,95.1219,94.664,95.0565,92275.0
2022-06-13 10:55:00,101.73,102.12,101.66,101.89,110629.0,95.0752,95.4397,95.0098,95.2247,110629.0
2022-06-13 11:00:00,101.91,102.27,101.71,101.73,63494.0,95.2434,95.5799,95.0565,95.0752,63494.0
2022-06-13 11:05:00,101.73,101.89,101.35,101.35,74846.0,95.0752,95.2247,94.72,94.72,74846.0
2022-06-13 11:10:00,101.35,101.75,101.3,101.7,57426.0,94.72,95.0939,94.6733,95.0471,57426.0
2022-06-13 11:15:00,101.69,102.27,101.69,102.27,47528.0,95.0378,95.5799,95.0378,95.5799,47528.0
2022-06-13 11:20:00,102.26,102.97,102.24,102.97,64489.0,95.5705,96.2341,95.5518,96.2341,64489.0
2022-06-13 11:25:00,102.98,103.16,102.62,102.66,49146.0,96.2434,96.4116,95.907,95.9443,49146.0
2022-06-13 11:30:00,102.67,102.87,102.33,102.59,45906.0,95.9537,96.1406,95.6359,95.8789,45906.0
2022-06-13 11:35:00,102.65,103.12,102.63,103.11,43952.0,95.935,96.3742,95.9163,96.3649,43952.0
2022-06-13 11:40:00,103.13,103.73,103.04,103.57,50159.0,96.3836,96.9443,96.2995,96.7948,50159.0
2022-06-13 11:45:00,103.58,103.94,103.5,103.92,58231.0,96.8042,97.1406,96.7294,97.1219,58231.0
2022-06-13 11:50:00,103.92,104.09,103.43,103.58,45459.0,97.1219,97.2808,96.664,96.8042,45459.0
2022-06-13 11:55:00,103.59,103.98,103.51,103.83,53397.0,96.8135,97.178,96.7387,97.0378,53397.0
2022-06-13 12:00:00,103.82,104.07,103.61,103.61,50454.0,97.0285,97.2621,96.8322,96.8322,50454.0
2022-06-13 12:05:00,103.59,103.89,103.5,103.52,42033.0,96.8135,97.0939,96.7294,96.7481,42033.0
2022-06-13 12:10:00,103.48,103.93,103.3,103.91,45034.0,96.7107,97.1313,96.5425,97.1126,45034.0
2022-06-13 12:15:00,103.94,104.18,103.8,103.95,75888.0,97.1406,97.3649,97.0098,97.15,75888.0
2022-06-13 12:20:00,103.98,104.22,103.94,104.03,42636.0,97.178,97.4023,97.1406,97.2247,42636.0
2022-06-13 12:25:00,104.04,104.15,103.8,103.88,30280.0,97.2341,97.3369,97.0098,97.0845,30280.0
2022-06-13 12:30:00,103.87,104.58,103.7,104.43,76840.0,97.0752,97.7387,96.9163,97.5986,76840.0
2022-06-13 12:35:00,104.43,104.85,104.42,104.59,47761.0,97.5986,97.9911,97.5892,97.7481,47761.0
2022-06-13 12:40:00,104.58,104.58,103.88,103.88,77766.0,97.7387,97.7387,97.0845,97.0845,77766.0
2022-06-13 12:45:00,103.92,104.07,103.83,103.87,30060.0,97.1219,97.2621,97.0378,97.0752,30060.0
2022-06-13 12:50:00,103.88,104.18,103.79,103.83,31398.0,97.0845,97.3649,97.0004,97.0378,31398.0
2022-06-13 12:55:00,103.78,103.94,103.58,103.59,34833.0,96.9911,97.1406,96.8042,96.8135,34833.0
2022-06-13 13:00:00,103.61,103.63,103.33,103.38,43441.0,96.8322,96.8509,96.5705,96.6172,43441.0
2022-06-13 13:05:00,103.37,103.57,103.23,103.52,33938.0,96.6079,96.7948,96.4771,96.7481,33938.0
2022-06-13 13:10:00,103.52,103.52,103.18,103.24,26144.0,96.7481,96.7481,96.4303,96.4864,26144.0
2022-06-13 13:15:00,103.22,103.26,103.06,103.12,32553.0,96.4677,96.5051,96.3182,96.3742,32553.0
2022-06-13 13:20:00,103.11,103.31,103.09,103.22,30819.0,96.3649,96.5518,96.3462,96.4677,30819.0
2022-06-13 13:25:00,103.23,103.28,103.09,103.16,36696.0,96.4771,96.5238,96.3462,96.4116,36696.0
2022-06-13 13:30:00,103.18,103.37,103.13,103.34,37985.0,96.4303,96.6079,96.3836,96.5799,37985.0
2022-06-13 13:35:00,103.32,103.68,103.26,103.62,44706.0,96.5612,96.8976,96.5051,96.8415,44706.0
2022-06-13 13:40:00,103.62,104.11,103.53,104.11,34944.0,96.8415,97.2995,96.7574,97.2995,34944.0
2022-06-13 13:45:00,104.12,104.55,104.04,104.52,43543.0,97.3088,97.7107,97.2341,97.6827,43543.0
2022-06-13 13:50:00,104.5,104.58,104.04,104.16,50367.0,97.664,97.7387,97.2341,97.3462,50367.0
2022-06-13 13:55:00,104.17,104.46,104.15,104.28,37125.0,97.3556,97.6266,97.3369,97.4584,37125.0
2022-06-13 14:00:00,104.27,104.27,103.76,103.79,37806.0,97.449,97.449,96.9724,97.0004,37806.0
2022-06-13 14:05:00,103.79,103.81,103.56,103.72,31219.0,97.0004,97.0191,96.7855,96.935,31219.0
2022-06-13 14:10:00,103.72,103.74,103.31,103.37,53286.0,96.935,96.9537,96.5518,96.6079,53286.0
2022-06-13 14:15:00,103.36,103.76,103.34,103.72,46654.0,96.5985,96.9724,96.5799,96.935,46654.0
2022-06-13 14:20:00,103.77,103.88,103.39,103.47,48831.0,96.9817,97.0845,96.6266,96.7014,48831.0
2022-06-13 14:25:00,103.45,103.49,103.28,103.39,48422.0,96.6827,96.72,96.5238,96.6266,48422.0
2022-06-13 14:30:00,103.39,103.58,103.24,103.48,65285.0,96.6266,96.8042,96.4864,96.7107,65285.0
2022-06-13 14:35:00,103.45,103.98,103.41,103.78,52436.0,96.6827,97.178,96.6453,96.9911,52436.0
2022-06-13 14:40:00,103.77,103.96,103.47,103.69,41639.0,96.9817,97.1593,96.7014,96.907,41639.0
2022-06-13 14:45:00,103.69,103.81,103.53,103.7,40760.0,96.907,97.0191,96.7574,96.9163,40760.0
2022-06-13 14:50:00,103.69,103.7,103.47,103.61,52179.0,96.907,96.9163,96.7014,96.8322,52179.0
2022-06-13 14:55:00,103.59,103.62,103.41,103.47,43679.0,96.8135,96.8415,96.6453,96.7014,43679.0
2022-06-13 15:00:00,103.46,103.56,103.12,103.47,38862.0,96.692,96.7855,96.3742,96.7014,38862.0
2022-06-13 15:05:00,103.48,103.52,103.12,103.21,46215.0,96.7107,96.7481,96.3742,96.4584,46215.0
2022-06-13 15:10:00,103.21,103.27,103.01,103.11,39568.0,96.4584,96.5144,96.2714,96.3649,39568.0
2022-06-13 15:15:00,103.09,103.61,102.95,103.14,112694.0,96.3462,96.8322,96.2154,96.3929,112694.0
2022-06-13 15:20:00,103.15,103.34,102.94,102.97,53052.0,96.4023,96.5799,96.206,96.2341,53052.0
2022-06-13 15:25:00,102.95,103.01,102.71,102.72,51165.0,96.2154,96.2714,95.9911,96.0004,51165.0
2022-06-13 15:30:00,102.72,102.75,102.48,102.63,95731.0,96.0004,96.0285,95.7761,95.9163,95731.0
2022-06-13 15:35:00,102.65,102.89,102.37,102.55,88326.0,95.935,96.1593,95.6733,95.8415,88326.0
2022-06-13 15:40:00,102.55,102.58,102.03,102.07,126738.0,95.8415,95.8696,95.3556,95.3929,126738.0
2022-06-13 15:45:00,102.07,102.47,102.05,102.33,140724.0,95.3929,95.7668,95.3742,95.6359,140724.0
2022-06-13 15:50:00,102.34,102.39,101.76,102.09,188788.0,95.6453,95.692,95.1032,95.4116,188788.0
2022-06-13 15:55:00,102.09,102.27,102.01,102.17,282545.0,95.4116,95.5799,95.3369,95.4864,282545.0
2022-06-14 09:30:00,104.7,105.69,104.05,105.09,247270.0,97.8509,98.7761,97.2434,98.2154,247270.0
2022-06-14 09:35:00,105.09,105.16,104.57,105.07,102154.0,98.2154,98.2808,97.7294,98.1967,102154.0
2022-06-14 09:40:00,105.08,105.09,104.57,104.73,88950.0,98.206,98.2154,97.7294,97.8789,88950.0
2022-06-14 09:45:00,104.77,105.81,104.45,105.43,82891.0,97.9163,98.8883,97.6172,98.5331,82891.0
2022-06-14 09:50:00,105.39,106.23,105.19,106.23,71300.0,98.4958,99.2808,98.3088,99.2808,71300.0
2022-06-14 09:55:00,106.24,106.47,106.09,106.33,64627.0,99.2901,99.5051,99.15,99.3743,64627.0
2022-06-14 10:00:00,106.34,106.7,106.11,106.47,68911.0,99.3836,99.7201,99.1687,99.5051,68911.0
2022-06-14 10:05:00,106.45,106.75,106.3,106.44,56028.0,99.4864,99.7668,99.3462,99.4771,56028.0
2022-06-14 10:10:00,106.4,106.4,105.79,105.93,50408.0,99.4397,99.4397,98.8696,99.0004,50408.0
2022-06-14 10:15:00,105.91,106.28,105.8,105.86,55491.0,98.9817,99.3275,98.8789,98.935,55491.0
2022-06-14 10:20:00,105.83,106.24,105.58,106.13,48673.0,98.907,99.2901,98.6733,99.1873,48673.0
2022-06-14 10:25:00,106.12,106.37,105.95,106.17,59385.0,99.178,99.4116,99.0191,99.2247,59385.0
2022-06-14 10:30:00,106.18,106.41,106.04,106.41,44749.0,99.2341,99.449,99.1032,99.449,44749.0
2022-06-14 10:35:00,106.41,106.56,105.91,105.97,71175.0,99.449,99.5892,98.9817,99.0378,71175.0
2022-06-14 10:40:00,105.95,105.95,105.39,105.66,51295.0,99.0191,99.0191,98.4958,98.7481,51295.0
2022-06-14 10:45:00,105.68,105.98,105.47,105.88,51268.0,98.7668,99.0472,98.5705,98.9537,51268.0
2022-06-14 10:50:00,105.89,106.36,105.86,106.01,62022.0,98.963,99.4023,98.935,99.0752,62022.0
2022-06-14 10:55:00,106.0,106.49,105.9,106.15,47334.0,99.0658,99.5238,98.9724,99.206,47334.0
2022-06-14 11:00:00,106.15,106.49,106.12,106.35,47291.0,99.206,99.5238,99.178,99.393,47291.0
2022-06-14 11:05:00,106.33,106.45,105.71,105.71,44782.0,99.3743,99.4864,98.7948,98.7948,44782.0
2022-06-14 11:10:00,105.69,105.8,105.52,105.57,37011.0,98.7761,98.8789,98.6172,98.664,37011.0
2022-06-14 11:15:00,105.55,105.58,105.18,105.18,44309.0,98.6453,98.6733,98.2995,98.2995,44309.0
2022-06-14 11:20:00,105.17,105.48,105.03,105.43,44921.0,98.2901,98.5799,98.1593,98.5331,44921.0
2022-06-14 11:25:00,105.44,105.82,105.39,105.4,49716.0,98.5425,98.8976,98.4958,98.5051,49716.0
2022-06-14 11:30:00,105.39,105.55,105.18,105.48,44010.0,98.4958,98.6453,98.2995,98.5799,44010.0
2022-06-14 11:35:00,105.49,105.55,105.23,105.3,39430.0,98.5892,98.6453,98.3462,98.4116,39430.0
2022-06-14 11:40:00,105.3,105.49,105.11,105.48,136432.0,98.4116,98.5892,98.2341,98.5799,136432.0
2022-06-14 11:45:00,105.48,105.52,104.83,104.89,98117.0,98.5799,98.6172,97.9724,98.0285,98117.0
2022-06-14 11:50:00,104.89,104.96,104.76,104.86,97155.0,98.0285,98.0939,97.907,98.0004,97155.0
2022-06-14 11:55:00,104.87,105.34,104.82,105.27,88548.0,98.0098,98.449,97.963,98.3836,88548.0
2022-06-14 12:00:00,105.26,105.27,104.72,105.03,57456.0,98.3743,98.3836,97.8696,98.1593,57456.0
2022-06-14 12:05:00,105.02,105.03,104.8,104.97,40207.0,98.15,98.1593,97.9443,98.1032,40207.0
2022-06-14 12:10:00,105.0,105.01,104.73,104.74,45105.0,98.1313,98.1406,97.8789,97.8883,45105.0
2022-06-14 12:15:00,104.74,105.2,104.67,105.13,33041.0,97.8883,98.3182,97.8229,98.2528,33041.0
2022-06-14 12:20:00,105.14,105.23,104.73,104.97,30873.0,98.2621,98.3462,97.8789,98.1032,30873.0
2022-06-14 12:25:00,104.98,104.99,104.72,104.82,29761.0,98.1126,98.1219,97.8696,97.963,29761.0
2022-06-14 12:30:00,104.81,104.85,104.56,104.6,29704.0,97.9537,97.9911,97.72,97.7574,29704.0
2022-06-14 12:35:00,104.59,104.62,104.18,104.23,49301.0,97.7481,97.7761,97.3649,97.4116,49301.0
2022-06-14 12:40:00,104.23,104.38,104.11,104.15,39158.0,97.4116,97.5518,97.2995,97.3369,39158.0
2022-06-14 12:45:00,104.14,104.38,104.1,104.19,55063.0,97.3275,97.5518,97.2901,97.3743,55063.0
2022-06-14 12:50:00,104.17,104.42,104.02,104.37,36345.0,97.3556,97.5892,97.2154,97.5425,36345.0
2022-06-14 12:55:00,104.39,104.64,104.3,104.48,50384.0,97.5612,97.7948,97.4771,97.6453,50384.0
2022-06-14 13:00:00,104.48,104.69,104.28,104.42,39925.0,97.6453,97.8415,97.4584,97.5892,39925.0
2022-06-14 13:05:00,104.44,104.56,104.34,104.34,34024.0,97.6079,97.72,97.5144,97.5144,34024.0
2022-06-14 13:10:00,104.33,104.33,103.72,103.78,65981.0,97.5051,97.5051,96.935,96.9911,65981.0
2022-06-14 13:15:00,103.78,104.19,103.62,104.07,51343.0,96.9911,97.3743,96.8415,97.2621,51343.0
2022-06-14 13:20:00,104.08,104.25,103.7,103.71,40428.0,97.2714,97.4303,96.9163,96.9257,40428.0
2022-06-14 13:25:00,103.69,103.69,103.21,103.26,65410.0,96.907,96.907,96.4584,96.5051,65410.0
2022-06-14 13:30:00,103.25,103.38,103.06,103.06,41731.0,96.4957,96.6172,96.3182,96.3182,41731.0
2022-06-14 13:35:00,103.04,103.16,102.87,102.97,56164.0,96.2995,96.4116,96.1406,96.2341,56164.0
2022-06-14 13:40:00,102.97,102.97,102.55,102.67,49166.0,96.2341,96.2341,95.8415,95.9537,49166.0
2022-06-14 13:45:00,102.74,102.81,102.4,102.63,60248.0,96.0191,96.0845,95.7013,95.9163,60248.0
2022-06-14 13:50:00,102.64,102.91,102.56,102.86,54730.0,95.9256,96.178,95.8509,96.1313,54730.0
2022-06-14 13:55:00,102.85,103.39,102.85,103.23,63859.0,96.1219,96.6266,96.1219,96.4771,63859.0
2022-06-14 14:00:00,103.23,103.52,103.18,103.3,45269.0,96.4771,96.7481,96.4303,96.5425,45269.0
2022-06-14 14:05:00,103.31,103.69,103.31,103.52,33986.0,96.5518,96.907,96.5518,96.7481,33986.0
2022-06-14 14:10:00,103.5,103.5,102.89,102.95,44484.0,96.7294,96.7294,96.1593,96.2154,44484.0
2022-06-14 14:15:00,102.95,103.03,102.84,103.0,71154.0,96.2154,96.2901,96.1126,96.2621,71154.0
2022-06-14 14:20:00,102.98,103.18,102.68,102.68,39914.0,96.2434,96.4303,95.963,95.963,39914.0
2022-06-14 14:25:00,102.68,102.78,102.57,102.6,48773.0,95.963,96.0565,95.8602,95.8883,48773.0
2022-06-14 14:30:00,102.59,102.6,102.2,102.53,51495.0,95.8789,95.8883,95.5144,95.8228,51495.0
2022-06-14 14:35:00,102.54,102.69,102.44,102.63,41967.0,95.8322,95.9724,95.7387,95.9163,41967.0
2022-06-14 14:40:00,102.62,102.65,102.2,102.22,37918.0,95.907,95.935,95.5144,95.5331,37918.0
2022-06-14 14:45:00,102.21,102.31,102.06,102.1,55531.0,95.5238,95.6172,95.3836,95.421,55531.0
2022-06-14 14:50:00,102.09,102.37,101.92,102.07,68268.0,95.4116,95.6733,95.2527,95.3929,68268.0
2022-06-14 14:55:00,102.07,102.19,101.93,102.17,56460.0,95.3929,95.5051,95.2621,95.4864,56460.0
2022-06-14 15:00:00,102.18,102.26,101.96,102.09,89188.0,95.4957,95.5705,95.2901,95.4116,89188.0
2022-06-14 15:05:00,102.08,102.08,101.79,101.8,50229.0,95.4023,95.4023,95.1313,95.1406,50229.0
2022-06-14 15:10:00,101.78,101.81,101.37,101.39,73280.0,95.1219,95.1499,94.7387,94.7574,73280.0
2022-06-14 15:15:00,101.39,101.55,101.21,101.43,80392.0,94.7574,94.907,94.5892,94.7948,80392.0
2022-06-14 15:20:00,101.43,101.97,101.43,101.84,78964.0,94.7948,95.2995,94.7948,95.178,78964.0
2022-06-14 15:25:00,101.82,102.13,101.76,102.09,65097.0,95.1593,95.449,95.1032,95.4116,65097.0
2022-06-14 15:30:00,102.08,102.44,102.06,102.31,93191.0,95.4023,95.7387,95.3836,95.6172,93191.0
2022-06-14 15:35:00,102.31,102.69,102.25,102.57,94258.0,95.6172,95.9724,95.5612,95.8602,94258.0
2022-06-14 15:40:00,102.55,102.84,102.55,102.67,88900.0,95.8415,96.1126,95.8415,95.9537,88900.0
2022-06-14 15:45:00,102.66,103.17,102.64,103.05,139031.0,95.9443,96.421,95.9256,96.3088,139031.0
2022-06-14 15:50:00,103.07,103.12,102.57,102.78,172040.0,96.3275,96.3742,95.8602,96.0565,172040.0
2022-06-14 15:55:00,102.76,102.84,102.6,102.67,288526.0,96.0378,96.1126,95.8883,95.9537,288526.0
2022-06-15 09:30:00,102.98,103.28,102.27,103.25,134968.0,96.2434,96.5238,95.5799,96.4957,134968.0
2022-06-15 09:35:00,103.26,103.28,102.33,102.52,86763.0,96.5051,96.5238,95.6359,95.8135,86763.0
2022-06-15 09:40:00,102.54,102.58,102.15,102.35,77476.0,95.8322,95.8696,95.4677,95.6546,77476.0
2022-06-15 09:45:00,102.37,102.62,102.14,102.41,101532.0,95.6733,95.907,95.4584,95.7107,101532.0
2022-06-15 09:50:00,102.44,102.58,101.97,102.17,86082.0,95.7387,95.8696,95.2995,95.4864,86082.0
2022-06-15 09:55:00,102.19,102.34,102.05,102.23,69994.0,95.5051,95.6453,95.3742,95.5425,69994.0
2022-06-15 10:00:00,102.23,102.38,102.12,102.12,77429.0,95.5425,95.6827,95.4397,95.4397,77429.0
2022-06-15 10:05:00,102.11,102.33,101.72,101.79,70066.0,95.4303,95.6359,95.0658,95.1313,70066.0
2022-06-15 10:10:00,101.79,102.01,101.34,101.36,76644.0,95.1313,95.3369,94.7107,94.7294,76644.0
2022-06-15 10:15:00,101.34,101.44,101.08,101.08,87384.0,94.7107,94.8041,94.4677,94.4677,87384.0
2022-06-15 10:20:00,101.08,101.33,100.98,101.13,62120.0,94.4677,94.7013,94.3742,94.5144,62120.0
2022-06-15 10:25:00,101.11,101.21,100.99,101.14,84505.0,94.4957,94.5892,94.3836,94.5238,84505.0
2022-06-15 10:30:00,101.12,101.41,101.05,101.16,77316.0,94.5051,94.7761,94.4397,94.5425,77316.0
2022-06-15 10:35:00,101.16,101.35,100.85,100.99,73506.0,94.5425,94.72,94.2527,94.3836,73506.0
2022-06-15 10:40:00,100.99,100.99,100.57,100.75,70229.0,94.3836,94.3836,93.9911,94.1593,70229.0
2022-06-15 10:45:00,100.73,100.88,100.22,100.31,108804.0,94.1406,94.2808,93.664,93.7481,108804.0
2022-06-15 10:50:00,100.33,100.48,100.06,100.14,107837.0,93.7668,93.9069,93.5144,93.5892,107837.0
2022-06-15 10:55:00,100.14,100.18,99.73,99.99,122810.0,93.5892,93.6266,93.206,93.449,122810.0
2022-06-15 11:00:00,99.98,100.07,99.77,99.8,54180.0,93.4397,93.5238,93.2434,93.2714,54180.0
2022-06-15 11:05:00,99.81,100.22,99.67,99.7,95009.0,93.2808,93.664,93.1499,93.178,95009.0
2022-06-15 11:10:00,99.7,99.98,99.69,99.93,48288.0,93.178,93.4397,93.1686,93.3929,48288.0
2022-06-15 11:15:00,99.92,100.1,99.85,99.87,52998.0,93.3836,93.5518,93.3182,93.3369,52998.0
2022-06-15 11:20:00,99.88,99.98,99.69,99.91,39739.0,93.3462,93.4397,93.1686,93.3742,39739.0
2022-06-15 11:25:00,99.91,99.97,99.8,99.91,43471.0,93.3742,93.4303,93.2714,93.3742,43471.0
2022-06-15 11:30:00,99.89,99.91,99.54,99.61,51970.0,93.3555,93.3742,93.0284,93.0939,51970.0
2022-06-15 11:35:00,99.61,99.82,99.53,99.73,47139.0,93.0939,93.2901,93.0191,93.206,47139.0
2022-06-15 11:40:00,99.73,100.12,99.64,99.95,57534.0,93.206,93.5705,93.1219,93.4116,57534.0
2022-06-15 11:45:00,99.95,100.14,99.89,99.95,43564.0,93.4116,93.5892,93.3555,93.4116,43564.0
2022-06-15 11:50:00,99.95,100.13,99.91,99.97,41988.0,93.4116,93.5798,93.3742,93.4303,41988.0
2022-06-15 11:55:00,99.97,100.5,99.93,100.37,55691.0,93.4303,93.9256,93.3929,93.8041,55691.0
2022-06-15 12:00:00,100.35,100.45,100.19,100.39,28358.0,93.7855,93.8789,93.6359,93.8228,28358.0
2022-06-15 12:05:00,100.38,100.38,100.07,100.2,24070.0,93.8135,93.8135,93.5238,93.6453,24070.0
2022-06-15 12:10:00,100.24,100.43,100.17,100.4,32598.0,93.6826,93.8602,93.6172,93.8322,32598.0
2022-06-15 12:15:00,100.43,100.57,100.33,100.34,37925.0,93.8602,93.9911,93.7668,93.7761,37925.0
2022-06-15 12:20:00,100.34,100.53,100.21,100.51,34262.0,93.7761,93.9537,93.6546,93.935,34262.0
2022-06-15 12:25:00,100.51,100.53,100.38,100.48,30143.0,93.935,93.9537,93.8135,93.9069,30143.0
2022-06-15 12:30:00,100.49,100.68,100.44,100.57,43166.0,93.9163,94.0939,93.8696,93.9911,43166.0
2022-06-15 12:35:00,100.57,100.65,100.48,100.55,25304.0,93.9911,94.0658,93.9069,93.9724,25304.0
2022-06-15 12:40:00,100.56,100.56,100.1,100.21,29961.0,93.9817,93.9817,93.5518,93.6546,29961.0
2022-06-15 12:45:00,100.2,100.34,100.12,100.26,37072.0,93.6453,93.7761,93.5705,93.7013,37072.0
2022-06-15 12:50:00,100.24,100.25,100.04,100.06,35794.0,93.6826,93.692,93.4957,93.5144,35794.0
2022-06-15 12:55:00,100.05,100.08,99.95,99.95,44555.0,93.5051,93.5331,93.4116,93.4116,44555.0
2022-06-15 13:00:00,99.94,99.97,99.77,99.86,38730.0,93.4023,93.4303,93.2434,93.3275,38730.0
2022-06-15 13:05:00,99.85,99.9,99.67,99.82,24932.0,93.3182,93.3649,93.1499,93.2901,24932.0
2022-06-15 13:10:00,99.8,100.02,99.76,99.98,29706.0,93.2714,93.477,93.234,93.4397,29706.0
2022-06-15 13:15:00,99.99,100.08,99.73,99.75,31199.0,93.449,93.5331,93.206,93.2247,31199.0
2022-06-15 13:20:00,99.75,99.93,99.66,99.87,40577.0,93.2247,93.3929,93.1406,93.3369,40577.0
2022-06-15 13:25:00,99.87,100.04,99.82,100.0,42119.0,93.3369,93.4957,93.2901,93.4583,42119.0
2022-06-15 13:30:00,99.99,100.12,99.9,99.91,35448.0,93.449,93.5705,93.3649,93.3742,35448.0
2022-06-15 13:35:00,99.91,99.92,99.56,99.74,28760.0,93.3742,93.3836,93.0471,93.2154,28760.0
2022-06-15 13:40:00,99.74,99.81,99.55,99.6,45056.0,93.2154,93.2808,93.0378,93.0845,45056.0
2022-06-15 13:45:00,99.6,99.65,99.27,99.27,63774.0,93.0845,93.1312,92.7761,92.7761,63774.0
2022-06-15 13:50:00,99.27,99.33,99.08,99.19,112321.0,92.7761,92.8322,92.5985,92.7013,112321.0
2022-06-15 13:55:00,99.2,99.59,99.2,99.41,80374.0,92.7107,93.0752,92.7107,92.9069,80374.0
2022-06-15 14:00:00,99.47,100.1,98.63,98.83,150044.0,92.963,93.5518,92.178,92.3649,150044.0
2022-06-15 14:05:00,98.77,99.16,98.11,98.72,148395.0,92.3088,92.6733,91.692,92.2621,148395.0
2022-06-15 14:10:00,98.75,98.76,98.15,98.53,125660.0,92.2901,92.2995,91.7294,92.0845,125660.0
2022-06-15 14:15:00,98.54,98.98,98.22,98.59,83050.0,92.0939,92.5051,91.7948,92.1406,83050.0
2022-06-15 14:20:00,98.55,99.03,98.12,98.28,114168.0,92.1032,92.5518,91.7013,91.8509,114168.0
2022-06-15 14:25:00,98.29,98.46,97.85,97.87,84676.0,91.8602,92.0191,91.449,91.4677,84676.0
2022-06-15 14:30:00,97.86,97.97,96.84,97.26,197814.0,91.4583,91.5611,90.5051,90.8976,197814.0
2022-06-15 14:35:00,97.21,98.53,97.13,98.23,177052.0,90.8509,92.0845,90.7761,91.8041,177052.0
2022-06-15 14:40:00,98.21,99.57,98.04,99.5,158690.0,91.7854,93.0565,91.6266,92.9911,158690.0
2022-06-15 14:45:00,99.53,99.7,98.63,98.85,110503.0,93.0191,93.178,92.178,92.3836,110503.0
2022-06-15 14:50:00,98.83,99.01,98.04,98.31,101364.0,92.3649,92.5331,91.6266,91.8789,101364.0
2022-06-15 14:55:00,98.31,98.64,97.71,98.14,88579.0,91.8789,92.1873,91.3182,91.72,88579.0
2022-06-15 15:00:00,98.13,98.86,98.1,98.64,114498.0,91.7107,92.3929,91.6826,92.1873,114498.0
2022-06-15 15:05:00,98.68,98.92,98.49,98.87,65694.0,92.2247,92.449,92.0471,92.4023,65694.0
2022-06-15 15:10:00,98.84,99.1,98.26,98.65,77266.0,92.3742,92.6172,91.8322,92.1967,77266.0
2022-06-15 15:15:00,98.62,98.66,98.31,98.52,96989.0,92.1686,92.206,91.8789,92.0752,96989.0
2022-06-15 15:20:00,98.53,99.09,98.52,99.05,115382.0,92.0845,92.6079,92.0752,92.5705,115382.0
2022-06-15 15:25:00,99.05,99.33,98.95,99.3,89144.0,92.5705,92.8322,92.477,92.8041,89144.0
2022-06-15 15:30:00,99.28,99.6,99.14,99.49,100651.0,92.7854,93.0845,92.6546,92.9817,100651.0
2022-06-15 15:35:00,99.5,99.65,99.22,99.32,162944.0,92.9911,93.1312,92.7294,92.8228,162944.0
2022-06-15 15:40:00,99.31,99.47,99.0,99.03,192937.0,92.8135,92.963,92.5238,92.5518,192937.0
2022-06-15 15:45:00,99.03,99.38,98.86,99.33,238783.0,92.5518,92.8789,92.3929,92.8322,238783.0
2022-06-15 15:50:00,99.34,99.36,98.56,98.7,266131.0,92.8415,92.8602,92.1125,92.2434,266131.0
2022-06-15 15:55:00,98.71,99.12,98.69,98.88,448283.0,92.2527,92.6359,92.234,92.4116,448283.0
2022-06-16 09:30:00,96.54,97.57,96.25,96.32,305996.0,90.2247,91.1873,89.9537,90.0191,305996.0
2022-06-16 09:35:00,96.26,96.45,95.64,95.75,142314.0,89.963,90.1406,89.3836,89.4864,142314.0
2022-06-16 09:40:00,95.79,96.0,95.48,95.82,98712.0,89.5238,89.72,89.234,89.5518,98712.0
2022-06-16 09:45:00,95.84,96.45,95.83,96.39,89933.0,89.5705,90.1406,89.5611,90.0845,89933.0
2022-06-16 09:50:00,96.4,96.56,95.8,96.08,79956.0,90.0938,90.2434,89.5331,89.7948,79956.0
2022-06-16 09:55:00,96.06,96.35,95.76,95.85,94121.0,89.7761,90.0471,89.4957,89.5798,94121.0
2022-06-16 10:00:00,95.85,96.45,95.37,95.4,117868.0,89.5798,90.1406,89.1312,89.1593,117868.0
2022-06-16 10:05:00,95.38,95.57,94.94,95.14,150031.0,89.1406,89.3181,88.7294,88.9163,150031.0
2022-06-16 10:10:00,95.11,95.14,94.42,94.46,138677.0,88.8882,88.9163,88.2434,88.2808,138677.0
2022-06-16 10:15:00,94.47,94.96,94.44,94.83,112619.0,88.2901,88.748,88.2621,88.6266,112619.0
2022-06-16 10:20:00,94.83,95.22,94.82,95.07,135421.0,88.6266,88.991,88.6172,88.8509,135421.0
2022-06-16 10:25:00,95.05,95.47,95.01,95.31,95077.0,88.8322,89.2247,88.7948,89.0752,95077.0
2022-06-16 10:30:00,95.3,95.43,94.98,95.23,99825.0,89.0658,89.1873,88.7667,89.0004,99825.0
2022-06-16 10:35:00,95.23,95.37,95.02,95.12,80331.0,89.0004,89.1312,88.8041,88.8976,80331.0
2022-06-16 10:40:00,95.13,95.33,94.72,94.74,115200.0,88.9069,89.0938,88.5237,88.5424,115200.0
2022-06-16 10:45:00,94.78,94.86,94.51,94.51,81677.0,88.5798,88.6546,88.3275,88.3275,81677.0
2022-06-16 10:50:00,94.5,94.53,94.12,94.22,85188.0,88.3181,88.3462,87.963,88.0565,85188.0
2022-06-16 10:55:00,94.2,94.39,93.92,93.98,96317.0,88.0378,88.2153,87.7761,87.8322,96317.0
2022-06-16 11:00:00,93.99,94.24,93.9,93.94,93957.0,87.8415,88.0751,87.7574,87.7948,93957.0
2022-06-16 11:05:00,93.93,94.08,93.77,93.91,109478.0,87.7854,87.9256,87.6359,87.7667,109478.0
2022-06-16 11:10:00,93.93,94.12,93.75,94.11,105700.0,87.7854,87.963,87.6172,87.9537,105700.0
2022-06-16 11:15:00,94.13,94.37,93.77,93.8,91077.0,87.9723,88.1966,87.6359,87.6639,91077.0
2022-06-16 11:20:00,93.82,94.15,93.81,93.99,82742.0,87.6826,87.991,87.6733,87.8415,82742.0
2022-06-16 11:25:00,94.0,94.55,93.95,94.39,98878.0,87.8508,88.3649,87.8041,88.2153,98878.0
2022-06-16 11:30:00,94.41,94.44,94.14,94.33,69275.0,88.234,88.2621,87.9817,88.1593,69275.0
2022-06-16 11:35:00,94.31,94.64,94.2,94.59,61213.0,88.1406,88.449,88.0378,88.4023,61213.0
2022-06-16 11:40:00,94.6,94.65,94.08,94.42,92956.0,88.4116,88.4583,87.9256,88.2434,92956.0
2022-06-16 11:45:00,94.4,94.67,94.25,94.67,48745.0,88.2247,88.477,88.0845,88.477,48745.0
2022-06-16 11:50:00,94.71,94.89,94.46,94.49,88572.0,88.5144,88.6826,88.2808,88.3088,88572.0
2022-06-16 11:55:00,94.5,94.69,94.45,94.52,41175.0,88.3181,88.4957,88.2714,88.3368,41175.0
2022-06-16 12:00:00,94.53,94.55,94.0,94.29,51364.0,88.3462,88.3649,87.8508,88.1219,51364.0
2022-06-16 12:05:00,94.3,94.39,93.89,93.93,49142.0,88.1312,88.2153,87.748,87.7854,49142.0
2022-06-16 12:10:00,93.91,93.96,93.61,93.74,57968.0,87.7667,87.8135,87.4864,87.6079,57968.0
2022-06-16 12:15:00,93.73,94.04,93.66,93.72,71110.0,87.5985,87.8882,87.5331,87.5892,71110.0
2022-06-16 12:20:00,93.7,93.7,93.26,93.26,93485.0,87.5705,87.5705,87.1593,87.1593,93485.0
2022-06-16 12:25:00,93.28,93.48,93.07,93.41,68220.0,87.1779,87.3649,86.9817,87.2994,68220.0
2022-06-16 12:30:00,93.4,93.55,93.11,93.4,64193.0,87.2901,87.4303,87.0191,87.2901,64193.0
2022-06-16 12:35:00,93.39,93.41,93.17,93.29,77061.0,87.2808,87.2994,87.0751,87.1873,77061.0
2022-06-16 12:40:00,93.26,93.48,93.05,93.29,78388.0,87.1593,87.3649,86.963,87.1873,78388.0
2022-06-16 12:45:00,93.29,93.65,93.16,93.59,78388.0,87.1873,87.5237,87.0658,87.4677,78388.0
2022-06-16 12:50:00,93.59,93.96,93.53,93.68,101590.0,87.4677,87.8135,87.4116,87.5518,101590.0
2022-06-16 12:55:00,93.66,93.66,93.35,93.58,86076.0,87.5331,87.5331,87.2434,87.4583,86076.0
2022-06-16 13:00:00,93.59,93.84,93.5,93.55,66272.0,87.4677,87.7013,87.3836,87.4303,66272.0
2022-06-16 13:05:00,93.57,94.07,93.46,93.99,50278.0,87.449,87.9163,87.3462,87.8415,50278.0
2022-06-16 13:10:00,94.0,94.01,93.72,93.9,51882.0,87.8508,87.8602,87.5892,87.7574,51882.0
2022-06-16 13:15:00,93.9,93.99,93.57,93.57,74011.0,87.7574,87.8415,87.449,87.449,74011.0
2022-06-16 13:20:00,93.57,93.65,93.3,93.32,65836.0,87.449,87.5237,87.1966,87.2153,65836.0
2022-06-16 13:25:00,93.33,93.83,93.22,93.57,86816.0,87.2247,87.692,87.1219,87.449,86816.0
2022-06-16 13:30:00,93.55,94.0,93.48,93.94,97422.0,87.4303,87.8508,87.3649,87.7948,97422.0
2022-06-16 13:35:00,93.95,93.96,93.5,93.58,58590.0,87.8041,87.8135,87.3836,87.4583,58590.0
2022-06-16 13:40:00,93.57,93.62,93.28,93.28,49227.0,87.449,87.4957,87.1779,87.1779,49227.0
2022-06-16 13:45:00,93.27,93.32,92.93,93.04,56542.0,87.1686,87.2153,86.8508,86.9536,56542.0
2022-06-16 13:50:00,93.05,93.13,92.86,92.87,59226.0,86.963,87.0378,86.7854,86.7948,59226.0
2022-06-16 13:55:00,92.86,92.92,92.5,92.52,60958.0,86.7854,86.8415,86.449,86.4677,60958.0
2022-06-16 14:00:00,92.53,92.58,92.23,92.28,69041.0,86.477,86.5237,86.1966,86.2434,69041.0
2022-06-16 14:05:00,92.28,92.4,92.03,92.21,63642.0,86.2434,86.3555,86.0097,86.1779,63642.0
2022-06-16 14:10:00,92.2,92.42,92.11,92.19,91083.0,86.1686,86.3742,86.0845,86.1593,91083.0
2022-06-16 14:15:00,92.17,92.18,91.87,92.0,62788.0,86.1406,86.1499,85.8602,85.9817,62788.0
2022-06-16 14:20:00,91.97,92.03,91.61,91.63,72770.0,85.9536,86.0097,85.6172,85.6359,72770.0
2022-06-16 14:25:00,91.63,91.79,91.39,91.54,92304.0,85.6359,85.7854,85.4116,85.5518,92304.0
2022-06-16 14:30:00,91.53,91.73,91.31,91.38,82811.0,85.5424,85.7293,85.3368,85.4022,82811.0
2022-06-16 14:35:00,91.39,91.55,91.27,91.54,106005.0,85.4116,85.5611,85.2994,85.5518,106005.0
2022-06-16 14:40:00,91.54,92.02,91.51,91.54,110311.0,85.5518,86.0004,85.5237,85.5518,110311.0
2022-06-16 14:45:00,91.52,91.84,91.3,91.33,93453.0,85.5331,85.8321,85.3275,85.3555,93453.0
2022-06-16 14:50:00,91.36,91.52,91.24,91.24,62182.0,85.3835,85.5331,85.2714,85.2714,62182.0
2022-06-16 14:55:00,91.25,91.57,91.21,91.57,86698.0,85.2807,85.5798,85.2434,85.5798,86698.0
2022-06-16 15:00:00,91.58,92.17,91.54,92.08,128988.0,85.5892,86.1406,85.5518,86.0564,128988.0
2022-06-16 15:05:00,92.07,92.3,91.86,92.29,91836.0,86.0471,86.2621,85.8508,86.2527,91836.0
2022-06-16 15:10:00,92.29,92.47,91.99,92.14,82324.0,86.2527,86.4209,85.9723,86.1125,82324.0
2022-06-16 15:15:00,92.14,92.14,91.85,92.09,66203.0,86.1125,86.1125,85.8415,86.0658,66203.0
2022-06-16 15:20:00,92.1,92.22,91.88,91.88,87046.0,86.0751,86.1873,85.8695,85.8695,87046.0
2022-06-16 15:25:00,91.88,92.27,91.82,92.02,119521.0,85.8695,86.234,85.8135,86.0004,119521.0
2022-06-16 15:30:00,92.01,92.08,91.6,91.65,138665.0,85.991,86.0564,85.6078,85.6546,138665.0
2022-06-16 15:35:00,91.64,92.19,91.62,92.17,148995.0,85.6452,86.1593,85.6265,86.1406,148995.0
2022-06-16 15:40:00,92.19,92.44,92.1,92.17,242717.0,86.1593,86.3929,86.0751,86.1406,242717.0
2022-06-16 15:45:00,92.16,92.38,91.87,91.94,285795.0,86.1312,86.3368,85.8602,85.9256,285795.0
2022-06-16 15:50:00,91.95,92.07,91.69,91.84,327790.0,85.935,86.0471,85.692,85.8321,327790.0
2022-06-16 15:55:00,91.83,92.04,91.71,91.9,682009.0,85.8228,86.0191,85.7107,85.8882,682009.0
2022-06-17 09:30:00,91.74,92.46,91.07,91.5,1046575.0,85.7387,86.4116,85.1125,85.5144,1046575.0
2022-06-17 09:35:00,91.51,91.53,90.77,90.85,106017.0,85.5237,85.5424,84.8321,84.9069,106017.0
2022-06-17 09:40:00,90.91,91.83,90.84,91.68,132390.0,84.963,85.8228,84.8976,85.6826,132390.0
2022-06-17 09:45:00,91.7,91.97,91.41,91.75,109613.0,85.7013,85.9536,85.4303,85.748,109613.0
2022-06-17 09:50:00,91.74,91.93,91.54,91.84,89422.0,85.7387,85.9163,85.5518,85.8321,89422.0
2022-06-17 09:55:00,91.83,92.16,91.68,91.69,121678.0,85.8228,86.1312,85.6826,85.692,121678.0
2022-06-17 10:00:00,91.72,91.83,91.21,91.24,92871.0,85.72,85.8228,85.2434,85.2714,92871.0
2022-06-17 10:05:00,91.23,91.32,90.96,91.03,63943.0,85.2621,85.3462,85.0097,85.0751,63943.0
2022-06-17 10:10:00,91.09,91.2,90.25,90.4,82415.0,85.1312,85.234,84.3462,84.4863,82415.0
2022-06-17 10:15:00,90.38,90.38,89.37,89.52,160742.0,84.4677,84.4677,83.5237,83.6639,160742.0
2022-06-17 10:20:00,89.54,89.54,88.8,89.12,136931.0,83.6826,83.6826,82.991,83.2901,136931.0
2022-06-17 10:25:00,89.11,89.45,88.74,89.04,126408.0,83.2807,83.5985,82.9349,83.2153,126408.0
2022-06-17 10:30:00,89.02,89.26,88.64,88.66,102215.0,83.1966,83.4209,82.8415,82.8602,102215.0
2022-06-17 10:35:00,88.64,88.86,88.39,88.6,114132.0,82.8415,83.0471,82.6078,82.8041,114132.0
2022-06-17 10:40:00,88.63,88.63,87.65,88.03,182209.0,82.8321,82.8321,81.9162,82.2714,182209.0
2022-06-17 10:45:00,87.99,87.99,87.36,87.5,123552.0,82.234,82.234,81.6452,81.7761,123552.0
2022-06-17 10:50:00,87.5,87.52,87.08,87.15,149708.0,81.7761,81.7947,81.3835,81.449,149708.0
2022-06-17 10:55:00,87.19,87.87,87.19,87.7,101733.0,81.4863,82.1219,81.4863,81.963,101733.0
2022-06-17 11:00:00,87.71,87.85,87.18,87.42,155778.0,81.9723,82.1032,81.477,81.7013,155778.0
2022-06-17 11:05:00,87.44,87.8,87.27,87.38,129491.0,81.72,82.0564,81.5611,81.6639,129491.0
2022-06-17 11:10:00,87.35,87.36,86.2,86.49,137041.0,81.6359,81.6452,80.5611,80.8321,137041.0
2022-06-17 11:15:00,86.53,87.11,86.53,86.86,123991.0,80.8695,81.4116,80.8695,81.1779,123991.0
2022-06-17 11:20:00,86.87,86.95,86.28,86.31,114909.0,81.1873,81.262,80.6359,80.6639,114909.0
2022-06-17 11:25:00,86.32,86.69,86.04,86.52,145361.0,80.6732,81.019,80.4116,80.8602,145361.0
2022-06-17 11:30:00,86.52,87.12,86.49,86.5,113472.0,80.8602,81.4209,80.8321,80.8415,113472.0
2022-06-17 11:35:00,86.48,87.05,86.47,87.05,75437.0,80.8228,81.3555,80.8134,81.3555,75437.0
2022-06-17 11:40:00,87.07,87.83,87.07,87.72,107349.0,81.3742,82.0845,81.3742,81.9817,107349.0
2022-06-17 11:45:00,87.71,87.77,87.4,87.52,96762.0,81.9723,82.0284,81.6826,81.7947,96762.0
2022-06-17 11:50:00,87.49,87.63,87.09,87.29,84217.0,81.7667,81.8976,81.3929,81.5798,84217.0
2022-06-17 11:55:00,87.3,87.33,86.91,87.07,67597.0,81.5891,81.6172,81.2247,81.3742,67597.0
2022-06-17 12:00:00,87.06,87.15,86.81,87.15,69448.0,81.3648,81.449,81.1312,81.449,69448.0
2022-06-17 12:05:00,87.15,87.35,87.03,87.35,61012.0,81.449,81.6359,81.3368,81.6359,61012.0
2022-06-17 12:10:00,87.36,87.69,87.14,87.61,113138.0,81.6452,81.9536,81.4396,81.8789,113138.0
2022-06-17 12:15:00,87.62,87.8,87.09,87.21,85438.0,81.8882,82.0564,81.3929,81.505,85438.0
2022-06-17 12:20:00,87.2,87.48,87.08,87.36,66870.0,81.4957,81.7574,81.3835,81.6452,66870.0
2022-06-17 12:25:00,87.35,87.69,87.24,87.63,95989.0,81.6359,81.9536,81.5331,81.8976,95989.0
2022-06-17 12:30:00,87.62,87.65,87.26,87.38,64691.0,81.8882,81.9162,81.5518,81.6639,64691.0
2022-06-17 12:35:00,87.37,87.37,86.66,86.77,72717.0,81.6546,81.6546,80.991,81.0938,72717.0
2022-06-17 12:40:00,86.76,87.01,86.4,86.66,91541.0,81.0845,81.3181,80.748,80.991,91541.0
2022-06-17 12:45:00,86.72,86.74,86.4,86.63,76766.0,81.0471,81.0658,80.748,80.963,76766.0
2022-06-17 12:50:00,86.64,86.79,85.67,85.69,133010.0,80.9723,81.1125,80.0658,80.0845,133010.0
2022-06-17 12:55:00,85.7,86.34,85.63,86.22,106925.0,80.0938,80.6919,80.0284,80.5798,106925.0
2022-06-17 13:00:00,86.22,86.58,86.02,86.58,92951.0,80.5798,80.9162,80.3929,80.9162,92951.0
2022-06-17 13:05:00,86.58,87.16,86.58,87.11,85913.0,80.9162,81.4583,80.9162,81.4116,85913.0
2022-06-17 13:10:00,87.13,87.13,86.7,86.95,70509.0,81.4303,81.4303,81.0284,81.262,70509.0
2022-06-17 13:15:00,86.97,87.02,86.58,86.87,65639.0,81.2807,81.3275,80.9162,81.1873,65639.0
2022-06-17 13:20:00,86.86,86.86,86.1,86.34,102451.0,81.1779,81.1779,80.4676,80.6919,102451.0
2022-06-17 13:25:00,86.36,86.41,86.03,86.24,80759.0,80.7106,80.7574,80.4022,80.5985,80759.0
2022-06-17 13:30:00,86.26,86.42,86.0,86.29,71010.0,80.6172,80.7667,80.3742,80.6452,71010.0
2022-06-17 13:35:00,86.32,86.48,85.97,86.09,67227.0,80.6732,80.8228,80.3461,80.4583,67227.0
2022-06-17 13:40:00,86.1,86.82,86.08,86.76,68155.0,80.4676,81.1405,80.4489,81.0845,68155.0
2022-06-17 13:45:00,86.75,86.79,86.27,86.61,72616.0,81.0751,81.1125,80.6265,80.9443,72616.0
2022-06-17 13:50:00,86.62,86.73,86.33,86.38,58710.0,80.9536,81.0564,80.6826,80.7293,58710.0
2022-06-17 13:55:00,86.37,86.73,86.34,86.73,67760.0,80.72,81.0564,80.6919,81.0564,67760.0
2022-06-17 14:00:00,86.74,87.03,86.54,86.89,96799.0,81.0658,81.3368,80.8789,81.206,96799.0
2022-06-17 14:05:00,86.88,87.13,86.71,87.06,101642.0,81.1966,81.4303,81.0377,81.3648,101642.0
2022-06-17 14:10:00,87.07,87.52,87.04,87.49,88725.0,81.3742,81.7947,81.3461,81.7667,88725.0
2022-06-17 14:15:00,87.47,88.1,87.44,87.95,128065.0,81.748,82.3368,81.72,82.1966,128065.0
2022-06-17 14:20:00,87.96,88.2,87.84,88.04,91709.0,82.206,82.4303,82.0938,82.2807,91709.0
2022-06-17 14:25:00,88.06,88.13,87.72,87.73,66094.0,82.2994,82.3648,81.9817,81.991,66094.0
2022-06-17 14:30:00,87.72,87.86,87.45,87.86,91172.0,81.9817,82.1125,81.7293,82.1125,91172.0
2022-06-17 14:35:00,87.88,87.99,87.54,87.99,61400.0,82.1312,82.234,81.8134,82.234,61400.0
2022-06-17 14:40:00,88.0,88.07,87.66,87.71,85871.0,82.2433,82.3088,81.9256,81.9723,85871.0
2022-06-17 14:45:00,87.7,87.7,87.25,87.32,80617.0,81.963,81.963,81.5424,81.6078,80617.0
2022-06-17 14:50:00,87.32,87.48,87.16,87.45,73632.0,81.6078,81.7574,81.4583,81.7293,73632.0
2022-06-17 14:55:00,87.46,87.66,87.29,87.66,86508.0,81.7387,81.9256,81.5798,81.9256,86508.0
2022-06-17 15:00:00,87.67,87.92,87.59,87.69,138793.0,81.9349,82.1686,81.8602,81.9536,138793.0
2022-06-17 15:05:00,87.7,87.81,87.55,87.63,160196.0,81.963,82.0658,81.8228,81.8976,160196.0
2022-06-17 15:10:00,87.63,87.64,87.24,87.25,134307.0,81.8976,81.9069,81.5331,81.5424,134307.0
2022-06-17 15:15:00,87.24,87.54,87.19,87.45,105899.0,81.5331,81.8134,81.4863,81.7293,105899.0
2022-06-17 15:20:00,87.45,87.9,87.44,87.87,128398.0,81.7293,82.1499,81.72,82.1219,128398.0
2022-06-17 15:25:00,87.87,88.16,87.84,88.05,124460.0,82.1219,82.3929,82.0938,82.2901,124460.0
2022-06-17 15:30:00,88.05,88.09,87.53,87.8,164169.0,82.2901,82.3275,81.8041,82.0564,164169.0
2022-06-17 15:35:00,87.81,88.0,87.66,87.89,277824.0,82.0658,82.2433,81.9256,82.1405,277824.0
2022-06-17 15:40:00,87.89,88.26,87.82,88.24,305678.0,82.1405,82.4863,82.0751,82.4676,305678.0
2022-06-17 15:45:00,88.25,88.27,87.7,87.81,358791.0,82.477,82.4957,81.963,82.0658,358791.0
2022-06-17 15:50:00,87.76,87.81,87.21,87.31,303732.0,82.019,82.0658,81.505,81.5985,303732.0
2022-06-17 15:55:00,87.31,87.51,87.12,87.27,757006.0,81.5985,81.7854,81.4209,81.5611,757006.0
2022-06-21 09:30:00,89.98,90.44,89.51,89.89,281492.0,84.0938,84.5237,83.6546,84.0097,281492.0
2022-06-21 09:35:00,89.85,90.4,89.61,90.29,116035.0,83.9723,84.4863,83.748,84.3835,116035.0
2022-06-21 09:40:00,90.3,90.92,90.18,90.92,103857.0,84.3929,84.9723,84.2807,84.9723,103857.0
2022-06-21 09:45:00,90.92,91.03,90.6,90.74,80070.0,84.9723,85.0751,84.6733,84.8041,80070.0
2022-06-21 09:50:00,90.77,90.98,90.67,90.98,80484.0,84.8321,85.0284,84.7387,85.0284,80484.0
2022-06-21 09:55:00,90.98,91.35,90.87,91.08,122463.0,85.0284,85.3742,84.9256,85.1219,122463.0
2022-06-21 10:00:00,91.09,91.85,90.96,91.85,137895.0,85.1312,85.8415,85.0097,85.8415,137895.0
2022-06-21 10:05:00,91.85,92.11,91.45,91.74,71260.0,85.8415,86.0845,85.4677,85.7387,71260.0
2022-06-21 10:10:00,91.78,92.0,91.71,91.87,52204.0,85.7761,85.9817,85.7107,85.8602,52204.0
2022-06-21 10:15:00,91.84,91.84,91.54,91.78,79652.0,85.8321,85.8321,85.5518,85.7761,79652.0
2022-06-21 10:20:00,91.76,92.07,91.7,92.04,86316.0,85.7574,86.0471,85.7013,86.0191,86316.0
2022-06-21 10:25:00,92.03,92.08,91.58,91.98,74339.0,86.0097,86.0564,85.5892,85.963,74339.0
2022-06-21 10:30:00,91.98,92.41,91.97,92.12,132683.0,85.963,86.3649,85.9536,86.0938,132683.0
2022-06-21 10:35:00,92.1,92.62,92.06,92.41,92007.0,86.0751,86.5611,86.0378,86.3649,92007.0
2022-06-21 10:40:00,92.41,92.64,92.39,92.55,80584.0,86.3649,86.5798,86.3462,86.4957,80584.0
2022-06-21 10:45:00,92.56,92.83,92.42,92.79,52415.0,86.505,86.7574,86.3742,86.72,52415.0
2022-06-21 10:50:00,92.79,92.83,92.58,92.83,56893.0,86.72,86.7574,86.5237,86.7574,56893.0
2022-06-21 10:55:00,92.86,92.86,92.61,92.61,45647.0,86.7854,86.7854,86.5518,86.5518,45647.0
2022-06-21 11:00:00,92.62,92.7,92.4,92.5,56909.0,86.5611,86.6359,86.3555,86.449,56909.0
2022-06-21 11:05:00,92.5,92.5,91.98,91.98,62931.0,86.449,86.449,85.963,85.963,62931.0
2022-06-21 11:10:00,91.98,91.98,91.35,91.45,100241.0,85.963,85.963,85.3742,85.4677,100241.0
2022-06-21 11:15:00,91.43,91.99,91.37,91.9,64077.0,85.449,85.9723,85.3929,85.8882,64077.0
2022-06-21 11:20:00,91.9,92.07,91.88,91.92,53192.0,85.8882,86.0471,85.8695,85.9069,53192.0
2022-06-21 11:25:00,91.9,91.9,91.58,91.61,53965.0,85.8882,85.8882,85.5892,85.6172,53965.0
2022-06-21 11:30:00,91.62,91.82,91.53,91.58,52413.0,85.6265,85.8135,85.5424,85.5892,52413.0
2022-06-21 11:35:00,91.56,91.64,91.16,91.2,50567.0,85.5705,85.6452,85.1966,85.234,50567.0
2022-06-21 11:40:00,91.21,91.22,90.93,90.96,72507.0,85.2434,85.2527,84.9817,85.0097,72507.0
2022-06-21 11:45:00,90.97,90.97,90.63,90.71,58028.0,85.0191,85.0191,84.7013,84.7761,58028.0
2022-06-21 11:50:00,90.72,90.77,90.43,90.5,54850.0,84.7854,84.8321,84.5144,84.5798,54850.0
2022-06-21 11:55:00,90.47,90.64,90.32,90.55,40615.0,84.5518,84.7106,84.4116,84.6265,40615.0
2022-06-21 12:00:00,90.53,90.63,90.4,90.48,45290.0,84.6078,84.7013,84.4863,84.5611,45290.0
2022-06-21 12:05:00,90.47,90.49,90.28,90.34,42714.0,84.5518,84.5705,84.3742,84.4303,42714.0
2022-06-21 12:10:00,90.37,90.45,90.14,90.36,48716.0,84.4583,84.5331,84.2434,84.449,48716.0
2022-06-21 12:15:00,90.35,90.79,90.3,90.73,79095.0,84.4396,84.8508,84.3929,84.7948,79095.0
2022-06-21 12:20:00,90.74,91.21,90.73,91.13,54602.0,84.8041,85.2434,84.7948,85.1686,54602.0
2022-06-21 12:25:00,91.15,91.43,91.09,91.4,39525.0,85.1873,85.449,85.1312,85.4209,39525.0
2022-06-21 12:30:00,91.42,91.45,91.16,91.41,28237.0,85.4396,85.4677,85.1966,85.4303,28237.0
2022-06-21 12:35:00,91.39,91.54,91.31,91.44,35005.0,85.4116,85.5518,85.3368,85.4583,35005.0
2022-06-21 12:40:00,91.43,91.49,91.27,91.47,34737.0,85.449,85.505,85.2994,85.4864,34737.0
2022-06-21 12:45:00,91.48,91.92,91.48,91.84,47573.0,85.4957,85.9069,85.4957,85.8321,47573.0
2022-06-21 12:50:00,91.83,92.06,91.8,91.99,39760.0,85.8228,86.0378,85.7948,85.9723,39760.0
2022-06-21 12:55:00,91.96,92.29,91.93,92.28,36896.0,85.9443,86.2527,85.9163,86.2434,36896.0
2022-06-21 13:00:00,92.28,92.28,91.76,91.8,36337.0,86.2434,86.2434,85.7574,85.7948,36337.0
2022-06-21 13:05:00,91.8,91.94,91.74,91.9,43883.0,85.7948,85.9256,85.7387,85.8882,43883.0
2022-06-21 13:10:00,91.88,91.99,91.75,91.92,37031.0,85.8695,85.9723,85.748,85.9069,37031.0
2022-06-21 13:15:00,91.91,91.98,91.77,91.8,31187.0,85.8976,85.963,85.7667,85.7948,31187.0
2022-06-21 13:20:00,91.82,91.82,91.55,91.6,36235.0,85.8135,85.8135,85.5611,85.6078,36235.0
2022-06-21 13:25:00,91.61,91.61,91.47,91.56,52279.0,85.6172,85.6172,85.4864,85.5705,52279.0
2022-06-21 13:30:00,91.56,91.63,91.49,91.63,57033.0,85.5705,85.6359,85.505,85.6359,57033.0
2022-06-21 13:35:00,91.67,91.78,91.46,91.47,45700.0,85.6733,85.7761,85.477,85.4864,45700.0
2022-06-21 13:40:00,91.46,91.48,91.31,91.44,28290.0,85.477,85.4957,85.3368,85.4583,28290.0
2022-06-21 13:45:00,91.42,91.46,91.25,91.27,33748.0,85.4396,85.477,85.2807,85.2994,33748.0
2022-06-21 13:50:00,91.27,91.37,91.25,91.28,32368.0,85.2994,85.3929,85.2807,85.3088,32368.0
2022-06-21 13:55:00,91.27,91.52,91.24,91.48,42529.0,85.2994,85.5331,85.2714,85.4957,42529.0
2022-06-21 14:00:00,91.48,91.59,91.35,91.56,43302.0,85.4957,85.5985,85.3742,85.5705,43302.0
2022-06-21 14:05:00,91.56,91.79,91.46,91.57,37833.0,85.5705,85.7854,85.477,85.5798,37833.0
2022-06-21 14:10:00,91.6,91.64,91.41,91.47,33465.0,85.6078,85.6452,85.4303,85.4864,33465.0
2022-06-21 14:15:00,91.48,91.53,91.29,91.31,33880.0,85.4957,85.5424,85.3181,85.3368,33880.0
2022-06-21 14:20:00,91.31,91.36,91.2,91.28,38791.0,85.3368,85.3835,85.234,85.3088,38791.0
2022-06-21 14:25:00,91.27,91.44,91.18,91.41,45916.0,85.2994,85.4583,85.2153,85.4303,45916.0
2022-06-21 14:30:00,91.4,91.47,91.28,91.46,37021.0,85.4209,85.4864,85.3088,85.477,37021.0
2022-06-21 14:35:00,91.46,91.48,91.1,91.18,34450.0,85.477,85.4957,85.1406,85.2153,34450.0
2022-06-21 14:40:00,91.19,91.36,91.14,91.32,35456.0,85.2247,85.3835,85.1779,85.3462,35456.0
2022-06-21 14:45:00,91.34,91.34,91.2,91.27,34468.0,85.3649,85.3649,85.234,85.2994,34468.0
2022-06-21 14:50:00,91.25,91.66,91.25,91.61,38349.0,85.2807,85.6639,85.2807,85.6172,38349.0
2022-06-21 14:55:00,91.62,91.65,91.51,91.59,31655.0,85.6265,85.6546,85.5237,85.5985,31655.0
2022-06-21 15:00:00,91.59,91.9,91.55,91.9,49429.0,85.5985,85.8882,85.5611,85.8882,49429.0
2022-06-21 15:05:00,91.9,91.9,91.74,91.81,45474.0,85.8882,85.8882,85.7387,85.8041,45474.0
2022-06-21 15:10:00,91.82,91.83,91.63,91.67,48241.0,85.8135,85.8228,85.6359,85.6733,48241.0
2022-06-21 15:15:00,91.69,91.74,91.6,91.67,40847.0,85.692,85.7387,85.6078,85.6733,40847.0
2022-06-21 15:20:00,91.67,91.77,91.65,91.74,52568.0,85.6733,85.7667,85.6546,85.7387,52568.0
2022-06-21 15:25:00,91.75,91.86,91.67,91.85,81630.0,85.748,85.8508,85.6733,85.8415,81630.0
2022-06-21 15:30:00,91.86,91.86,91.73,91.83,107474.0,85.8508,85.8508,85.7293,85.8228,107474.0
2022-06-21 15:35:00,91.81,92.03,91.76,91.87,117014.0,85.8041,86.0097,85.7574,85.8602,117014.0
2022-06-21 15:40:00,91.87,91.89,91.71,91.81,137906.0,85.8602,85.8789,85.7107,85.8041,137906.0
2022-06-21 15:45:00,91.81,91.83,91.52,91.53,134394.0,85.8041,85.8228,85.5331,85.5424,134394.0
2022-06-21 15:50:00,91.54,91.73,91.41,91.53,156327.0,85.5518,85.7293,85.4303,85.5424,156327.0
2022-06-21 15:55:00,91.54,91.54,91.3,91.36,328557.0,85.5518,85.5518,85.3275,85.3835,328557.0
2022-06-22 09:30:00,87.63,88.96,87.44,88.54,195931.0,81.8976,83.1405,81.72,82.748,195931.0
2022-06-22 09:35:00,88.58,89.02,88.26,88.44,124333.0,82.7854,83.1966,82.4863,82.6546,124333.0
2022-06-22 09:40:00,88.33,89.27,88.09,88.95,83835.0,82.5518,83.4303,82.3275,83.1312,83835.0
2022-06-22 09:45:00,88.94,89.03,88.52,88.69,81649.0,83.1219,83.206,82.7293,82.8882,81649.0
2022-06-22 09:50:00,88.64,89.03,88.01,88.81,52512.0,82.8415,83.206,82.2527,83.0004,52512.0
2022-06-22 09:55:00,88.81,89.36,88.76,89.06,63617.0,83.0004,83.5144,82.9536,83.234,63617.0
2022-06-22 10:00:00,89.06,89.47,88.76,89.47,63858.0,83.234,83.6172,82.9536,83.6172,63858.0
2022-06-22 10:05:00,89.43,89.76,89.32,89.6,86791.0,83.5798,83.8882,83.477,83.7387,86791.0
2022-06-22 10:10:00,89.6,90.33,89.56,90.3,93929.0,83.7387,84.4209,83.7013,84.3929,93929.0
2022-06-22 10:15:00,90.32,90.55,90.22,90.27,84840.0,84.4116,84.6265,84.3181,84.3649,84840.0
2022-06-22 10:20:00,90.33,90.59,90.19,90.57,56972.0,84.4209,84.6639,84.2901,84.6452,56972.0
2022-06-22 10:25:00,90.58,90.65,90.47,90.49,44665.0,84.6546,84.72,84.5518,84.5705,44665.0
2022-06-22 10:30:00,90.5,90.6,90.17,90.53,108825.0,84.5798,84.6733,84.2714,84.6078,108825.0
2022-06-22 10:35:00,90.51,91.12,90.44,90.99,99091.0,84.5892,85.1592,84.5237,85.0378,99091.0
2022-06-22 10:40:00,90.99,90.99,90.56,90.64,84434.0,85.0378,85.0378,84.6359,84.7106,84434.0
2022-06-22 10:45:00,90.65,90.77,90.32,90.35,46106.0,84.72,84.8321,84.4116,84.4396,46106.0
2022-06-22 10:50:00,90.32,90.61,90.22,90.42,52899.0,84.4116,84.6826,84.3181,84.505,52899.0
2022-06-22 10:55:00,90.41,90.41,89.84,90.08,114948.0,84.4957,84.4957,83.963,84.1873,114948.0
2022-06-22 11:00:00,90.09,90.09,89.36,89.71,50117.0,84.1966,84.1966,83.5144,83.8415,50117.0
2022-06-22 11:05:00,89.71,89.9,89.4,89.81,47457.0,83.8415,84.0191,83.5518,83.9349,47457.0
2022-06-22 11:10:00,89.77,89.86,89.4,89.43,36105.0,83.8976,83.9817,83.5518,83.5798,36105.0
2022-06-22 11:15:00,89.41,89.8,89.39,89.69,69617.0,83.5611,83.9256,83.5424,83.8228,69617.0
2022-06-22 11:20:00,89.66,89.79,89.43,89.77,43337.0,83.7948,83.9163,83.5798,83.8976,43337.0
2022-06-22 11:25:00,89.77,90.11,89.77,89.97,64370.0,83.8976,84.2153,83.8976,84.0845,64370.0
2022-06-22 11:30:00,89.98,90.33,89.98,90.09,30046.0,84.0938,84.4209,84.0938,84.1966,30046.0
2022-06-22 11:35:00,90.09,90.21,89.96,90.17,29632.0,84.1966,84.3088,84.0751,84.2714,29632.0
2022-06-22 11:40:00,90.17,90.17,89.8,89.85,39795.0,84.2714,84.2714,83.9256,83.9723,39795.0
2022-06-22 11:45:00,89.84,89.89,89.68,89.75,57277.0,83.963,84.0097,83.8134,83.8789,57277.0
2022-06-22 11:50:00,89.75,89.83,89.3,89.36,32441.0,83.8789,83.9536,83.4583,83.5144,32441.0
2022-06-22 11:55:00,89.37,89.39,89.21,89.22,30109.0,83.5237,83.5424,83.3742,83.3835,30109.0
2022-06-22 12:00:00,89.21,89.69,89.21,89.4,47516.0,83.3742,83.8228,83.3742,83.5518,47516.0
2022-06-22 12:05:00,89.39,89.44,89.08,89.17,29396.0,83.5424,83.5891,83.2527,83.3368,29396.0
2022-06-22 12:10:00,89.17,89.31,89.1,89.22,29649.0,83.3368,83.4677,83.2714,83.3835,29649.0
2022-06-22 12:15:00,89.2,89.31,89.1,89.14,33899.0,83.3648,83.4677,83.2714,83.3088,33899.0
2022-06-22 12:20:00,89.13,89.37,89.03,89.27,41889.0,83.2994,83.5237,83.206,83.4303,41889.0
2022-06-22 12:25:00,89.26,89.51,89.25,89.44,33775.0,83.4209,83.6546,83.4116,83.5891,33775.0
2022-06-22 12:30:00,89.43,89.45,89.28,89.36,38923.0,83.5798,83.5985,83.4396,83.5144,38923.0
2022-06-22 12:35:00,89.39,89.42,88.94,88.97,47723.0,83.5424,83.5705,83.1219,83.1499,47723.0
2022-06-22 12:40:00,88.98,89.18,88.97,89.15,49973.0,83.1592,83.3462,83.1499,83.3181,49973.0
2022-06-22 12:45:00,89.14,89.14,88.87,89.13,37506.0,83.3088,83.3088,83.0564,83.2994,37506.0
2022-06-22 12:50:00,89.15,89.16,88.84,88.87,35944.0,83.3181,83.3275,83.0284,83.0564,35944.0
2022-06-22 12:55:00,88.88,89.18,88.84,89.14,30050.0,83.0658,83.3462,83.0284,83.3088,30050.0
2022-06-22 13:00:00,89.13,89.17,88.9,88.94,32820.0,83.2994,83.3368,83.0845,83.1219,32820.0
2022-06-22 13:05:00,88.92,89.22,88.9,89.16,26855.0,83.1032,83.3835,83.0845,83.3275,26855.0
2022-06-22 13:10:00,89.18,89.39,89.18,89.38,21386.0,83.3462,83.5424,83.3462,83.5331,21386.0
2022-06-22 13:15:00,89.37,89.7,89.35,89.69,27059.0,83.5237,83.8321,83.505,83.8228,27059.0
2022-06-22 13:20:00,89.71,90.11,89.71,90.01,43498.0,83.8415,84.2153,83.8415,84.1219,43498.0
2022-06-22 13:25:00,89.99,90.15,89.87,90.03,25706.0,84.1032,84.2527,83.991,84.1406,25706.0
2022-06-22 13:30:00,90.05,90.05,89.65,89.65,43908.0,84.1592,84.1592,83.7854,83.7854,43908.0
2022-06-22 13:35:00,89.65,89.67,89.52,89.64,37835.0,83.7854,83.8041,83.6639,83.7761,37835.0
2022-06-22 13:40:00,89.63,89.95,89.58,89.95,30809.0,83.7667,84.0658,83.72,84.0658,30809.0
2022-06-22 13:45:00,89.95,90.29,89.89,90.24,30369.0,84.0658,84.3835,84.0097,84.3368,30369.0
2022-06-22 13:50:00,90.23,90.42,90.11,90.14,38859.0,84.3275,84.505,84.2153,84.2434,38859.0
2022-06-22 13:55:00,90.14,90.44,90.13,90.44,34929.0,84.2434,84.5237,84.234,84.5237,34929.0
2022-06-22 14:00:00,90.46,90.52,90.29,90.51,36796.0,84.5424,84.5985,84.3835,84.5892,36796.0
2022-06-22 14:05:00,90.52,90.83,90.51,90.83,55646.0,84.5985,84.8882,84.5892,84.8882,55646.0
2022-06-22 14:10:00,90.83,90.96,90.78,90.95,45581.0,84.8882,85.0097,84.8415,85.0004,45581.0
2022-06-22 14:15:00,90.96,91.07,90.87,90.96,59705.0,85.0097,85.1125,84.9256,85.0097,59705.0
2022-06-22 14:20:00,90.97,90.99,90.49,90.62,31829.0,85.0191,85.0378,84.5705,84.692,31829.0
2022-06-22 14:25:00,90.61,90.63,90.24,90.25,39502.0,84.6826,84.7013,84.3368,84.3462,39502.0
2022-06-22 14:30:00,90.24,90.36,90.23,90.24,20364.0,84.3368,84.449,84.3275,84.3368,20364.0
2022-06-22 14:35:00,90.27,90.3,90.03,90.12,34713.0,84.3649,84.3929,84.1406,84.2247,34713.0
2022-06-22 14:40:00,90.11,90.15,89.88,89.99,35961.0,84.2153,84.2527,84.0004,84.1032,35961.0
2022-06-22 14:45:00,90.0,90.0,89.82,89.87,27834.0,84.1125,84.1125,83.9443,83.991,27834.0
2022-06-22 14:50:00,89.86,89.95,89.76,89.95,35927.0,83.9817,84.0658,83.8882,84.0658,35927.0
2022-06-22 14:55:00,89.96,90.12,89.93,90.03,46544.0,84.0751,84.2247,84.0471,84.1406,46544.0
2022-06-22 15:00:00,90.05,90.05,89.81,89.93,29006.0,84.1592,84.1592,83.9349,84.0471,29006.0
2022-06-22 15:05:00,89.95,89.98,89.77,89.84,45728.0,84.0658,84.0938,83.8976,83.963,45728.0
2022-06-22 15:10:00,89.83,89.88,89.6,89.77,35656.0,83.9536,84.0004,83.7387,83.8976,35656.0
2022-06-22 15:15:00,89.76,89.82,89.63,89.74,31717.0,83.8882,83.9443,83.7667,83.8695,31717.0
2022-06-22 15:20:00,89.77,90.06,89.75,90.0,42277.0,83.8976,84.1686,83.8789,84.1125,42277.0
2022-06-22 15:25:00,90.0,90.06,89.75,89.79,39828.0,84.1125,84.1686,83.8789,83.9163,39828.0
2022-06-22 15:30:00,89.8,89.84,89.66,89.69,85588.0,83.9256,83.963,83.7948,83.8228,85588.0
2022-06-22 15:35:00,89.69,89.73,89.6,89.65,99920.0,83.8228,83.8602,83.7387,83.7854,99920.0
2022-06-22 15:40:00,89.64,90.03,89.6,89.96,118293.0,83.7761,84.1406,83.7387,84.0751,118293.0
2022-06-22 15:45:00,89.96,89.99,89.65,89.72,160000.0,84.0751,84.1032,83.7854,83.8508,160000.0
2022-06-22 15:50:00,89.67,89.73,89.51,89.66,141636.0,83.8041,83.8602,83.6546,83.7948,141636.0
2022-06-22 15:55:00,89.66,89.68,88.99,89.04,404451.0,83.7948,83.8134,83.1686,83.2153,404451.0
2022-06-23 09:30:00,90.22,90.48,89.46,89.48,152231.0,84.3181,84.5611,83.6078,83.6265,152231.0
2022-06-23 09:35:00,89.4,89.4,88.88,89.15,85639.0,83.5518,83.5518,83.0658,83.3181,85639.0
2022-06-23 09:40:00,89.15,89.21,88.59,88.8,56761.0,83.3181,83.3742,82.7948,82.991,56761.0
2022-06-23 09:45:00,88.87,88.96,88.17,88.2,69260.0,83.0564,83.1405,82.4022,82.4303,69260.0
2022-06-23 09:50:00,88.17,88.3,87.43,87.51,84219.0,82.4022,82.5237,81.7106,81.7854,84219.0
2022-06-23 09:55:00,87.49,88.16,87.35,88.09,91853.0,81.7667,82.3929,81.6359,82.3275,91853.0
2022-06-23 10:00:00,88.05,88.37,87.83,88.17,62771.0,82.2901,82.5891,82.0845,82.4022,62771.0
2022-06-23 10:05:00,88.12,88.23,87.34,87.46,56725.0,82.3555,82.4583,81.6265,81.7387,56725.0
2022-06-23 10:10:00,87.5,87.63,87.32,87.51,49721.0,81.7761,81.8976,81.6078,81.7854,49721.0
2022-06-23 10:15:00,87.5,87.72,87.34,87.67,48067.0,81.7761,81.9817,81.6265,81.9349,48067.0
2022-06-23 10:20:00,87.65,87.98,87.64,87.77,43196.0,81.9162,82.2247,81.9069,82.0284,43196.0
2022-06-23 10:25:00,87.77,88.0,87.59,87.75,56182.0,82.0284,82.2433,81.8602,82.0097,56182.0
2022-06-23 10:30:00,87.78,87.81,87.36,87.41,67451.0,82.0377,82.0658,81.6452,81.6919,67451.0
2022-06-23 10:35:00,87.38,87.57,87.26,87.53,64281.0,81.6639,81.8415,81.5518,81.8041,64281.0
2022-06-23 10:40:00,87.54,87.68,87.04,87.07,63240.0,81.8134,81.9443,81.3461,81.3742,63240.0
2022-06-23 10:45:00,87.08,87.31,86.97,87.17,90157.0,81.3835,81.5985,81.2807,81.4676,90157.0
2022-06-23 10:50:00,87.17,87.31,86.95,87.31,42835.0,81.4676,81.5985,81.262,81.5985,42835.0
2022-06-23 10:55:00,87.3,87.4,87.0,87.05,38810.0,81.5891,81.6826,81.3088,81.3555,38810.0
2022-06-23 11:00:00,87.07,87.14,86.39,86.4,73530.0,81.3742,81.4396,80.7387,80.748,73530.0
2022-06-23 11:05:00,86.38,86.7,86.31,86.7,88112.0,80.7293,81.0284,80.6639,81.0284,88112.0
2022-06-23 11:10:00,86.72,86.72,86.18,86.18,99085.0,81.0471,81.0471,80.5424,80.5424,99085.0
2022-06-23 11:15:00,86.19,86.31,85.86,85.94,127727.0,80.5517,80.6639,80.2433,80.3181,127727.0
2022-06-23 11:20:00,85.93,85.94,85.46,85.6,94400.0,80.3088,80.3181,79.8695,80.0003,94400.0
2022-06-23 11:25:00,85.55,85.76,85.26,85.71,71513.0,79.9536,80.1499,79.6826,80.1031,71513.0
2022-06-23 11:30:00,85.71,85.77,85.22,85.25,98211.0,80.1031,80.1592,79.6452,79.6732,98211.0
2022-06-23 11:35:00,85.23,85.23,84.85,84.86,89963.0,79.6545,79.6545,79.2994,79.3088,89963.0
2022-06-23 11:40:00,84.84,85.32,84.81,85.27,58757.0,79.2901,79.7387,79.262,79.6919,58757.0
2022-06-23 11:45:00,85.26,85.43,85.14,85.29,53095.0,79.6826,79.8415,79.5704,79.7106,53095.0
2022-06-23 11:50:00,85.28,85.34,85.07,85.1,43354.0,79.7013,79.7574,79.505,79.5331,43354.0
2022-06-23 11:55:00,85.07,85.07,84.58,84.63,75074.0,79.505,79.505,79.0471,79.0938,75074.0
2022-06-23 12:00:00,84.65,84.66,84.34,84.35,65920.0,79.1125,79.1218,78.8228,78.8321,65920.0
2022-06-23 12:05:00,84.34,84.51,84.14,84.46,97349.0,78.8228,78.9816,78.6359,78.9349,97349.0
2022-06-23 12:10:00,84.49,84.68,84.34,84.61,52015.0,78.963,79.1405,78.8228,79.0751,52015.0
2022-06-23 12:15:00,84.6,84.82,84.49,84.76,45972.0,79.0658,79.2714,78.963,79.2153,45972.0
2022-06-23 12:20:00,84.76,84.94,84.62,84.65,67339.0,79.2153,79.3835,79.0845,79.1125,67339.0
2022-06-23 12:25:00,84.66,84.66,84.21,84.24,69585.0,79.1218,79.1218,78.7013,78.7293,69585.0
2022-06-23 12:30:00,84.25,84.34,84.05,84.14,45908.0,78.7387,78.8228,78.5517,78.6359,45908.0
2022-06-23 12:35:00,84.17,84.3,83.96,84.26,57537.0,78.6639,78.7854,78.4676,78.748,57537.0
2022-06-23 12:40:00,84.27,84.36,84.06,84.33,64281.0,78.7573,78.8415,78.5611,78.8134,64281.0
2022-06-23 12:45:00,84.34,84.34,83.89,84.05,65481.0,78.8228,78.8228,78.4022,78.5517,65481.0
2022-06-23 12:50:00,84.02,84.28,83.94,84.19,42538.0,78.5237,78.7667,78.4489,78.6826,42538.0
2022-06-23 12:55:00,84.17,84.24,84.0,84.01,33881.0,78.6639,78.7293,78.505,78.5144,33881.0
2022-06-23 13:00:00,83.96,84.01,83.61,83.78,54743.0,78.4676,78.5144,78.1405,78.2994,54743.0
2022-06-23 13:05:00,83.78,84.09,83.76,84.03,46169.0,78.2994,78.5891,78.2807,78.533,46169.0
2022-06-23 13:10:00,84.04,84.41,83.99,84.24,33797.0,78.5424,78.8882,78.4957,78.7293,33797.0
2022-06-23 13:15:00,84.26,84.62,84.24,84.57,46848.0,78.748,79.0845,78.7293,79.0377,46848.0
2022-06-23 13:20:00,84.58,84.75,84.35,84.48,62298.0,79.0471,79.2059,78.8321,78.9536,62298.0
2022-06-23 13:25:00,84.45,84.51,84.05,84.05,48525.0,78.9256,78.9816,78.5517,78.5517,48525.0
2022-06-23 13:30:00,84.04,84.3,84.0,84.04,30455.0,78.5424,78.7854,78.505,78.5424,30455.0
2022-06-23 13:35:00,84.03,84.16,83.81,83.86,37668.0,78.533,78.6545,78.3274,78.3742,37668.0
2022-06-23 13:40:00,83.88,83.91,83.69,83.75,50732.0,78.3929,78.4209,78.2153,78.2714,50732.0
2022-06-23 13:45:00,83.74,84.1,83.6,84.1,66334.0,78.262,78.5985,78.1312,78.5985,66334.0
2022-06-23 13:50:00,84.11,84.2,84.02,84.04,49342.0,78.6078,78.6919,78.5237,78.5424,49342.0
2022-06-23 13:55:00,84.03,84.09,83.9,83.92,48679.0,78.533,78.5891,78.4116,78.4302,48679.0
2022-06-23 14:00:00,83.91,83.97,83.61,83.82,39836.0,78.4209,78.477,78.1405,78.3368,39836.0
2022-06-23 14:05:00,83.81,83.88,83.69,83.77,33438.0,78.3274,78.3929,78.2153,78.2901,33438.0
2022-06-23 14:10:00,83.79,83.85,83.64,83.82,38632.0,78.3087,78.3648,78.1686,78.3368,38632.0
2022-06-23 14:15:00,83.83,83.88,83.73,83.84,43645.0,78.3461,78.3929,78.2527,78.3555,43645.0
2022-06-23 14:20:00,83.84,84.12,83.84,84.06,47387.0,78.3555,78.6172,78.3555,78.5611,47387.0
2022-06-23 14:25:00,84.06,84.07,83.77,83.87,40207.0,78.5611,78.5704,78.2901,78.3835,40207.0
2022-06-23 14:30:00,83.86,84.22,83.82,84.11,43094.0,78.3742,78.7106,78.3368,78.6078,43094.0
2022-06-23 14:35:00,84.09,84.09,83.81,83.91,47724.0,78.5891,78.5891,78.3274,78.4209,47724.0
2022-06-23 14:40:00,83.93,83.94,83.7,83.86,53457.0,78.4396,78.4489,78.2246,78.3742,53457.0
2022-06-23 14:45:00,83.86,83.87,83.72,83.81,38831.0,78.3742,78.3835,78.2433,78.3274,38831.0
2022-06-23 14:50:00,83.82,83.83,83.66,83.77,38563.0,78.3368,78.3461,78.1873,78.2901,38563.0
2022-06-23 14:55:00,83.76,83.86,83.72,83.79,43405.0,78.2807,78.3742,78.2433,78.3087,43405.0
2022-06-23 15:00:00,83.77,83.84,83.65,83.8,42908.0,78.2901,78.3555,78.1779,78.3181,42908.0
2022-06-23 15:05:00,83.79,83.82,83.66,83.67,70467.0,78.3087,78.3368,78.1873,78.1966,70467.0
2022-06-23 15:10:00,83.67,83.78,83.63,83.75,85393.0,78.1966,78.2994,78.1592,78.2714,85393.0
2022-06-23 15:15:00,83.74,84.23,83.72,84.23,92891.0,78.262,78.72,78.2433,78.72,92891.0
2022-06-23 15:20:00,84.24,84.81,84.2,84.73,130224.0,78.7293,79.262,78.6919,79.1873,130224.0
2022-06-23 15:25:00,84.74,85.22,84.71,85.05,112407.0,79.1966,79.6452,79.1686,79.4863,112407.0
2022-06-23 15:30:00,85.0,85.35,84.95,85.29,105450.0,79.4396,79.7667,79.3929,79.7106,105450.0
2022-06-23 15:35:00,85.28,85.28,84.96,84.97,95053.0,79.7013,79.7013,79.4022,79.4116,95053.0
2022-06-23 15:40:00,84.96,85.1,84.89,84.97,102034.0,79.4022,79.5331,79.3368,79.4116,102034.0
2022-06-23 15:45:00,84.95,85.2,84.94,85.12,134627.0,79.3929,79.6265,79.3835,79.5517,134627.0
2022-06-23 15:50:00,85.09,85.11,84.61,84.61,154788.0,79.5237,79.5424,79.0751,79.0751,154788.0
2022-06-23 15:55:00,84.62,84.69,84.37,84.64,266359.0,79.0845,79.1499,78.8508,79.1031,266359.0
2022-06-24 09:30:00,85.9,86.1,85.21,85.62,220086.0,80.2807,80.4676,79.6359,80.019,220086.0
2022-06-24 09:35:00,85.71,85.74,84.55,84.9,117128.0,80.1031,80.1312,79.019,79.3461,117128.0
2022-06-24 09:40:00,84.98,85.43,84.87,85.03,75601.0,79.4209,79.8415,79.3181,79.4676,75601.0
2022-06-24 09:45:00,84.98,85.77,84.75,85.69,74037.0,79.4209,80.1592,79.2059,80.0845,74037.0
2022-06-24 09:50:00,85.71,85.76,85.21,85.63,65944.0,80.1031,80.1499,79.6359,80.0284,65944.0
2022-06-24 09:55:00,85.6,85.65,85.34,85.6,40626.0,80.0003,80.0471,79.7574,80.0003,40626.0
2022-06-24 10:00:00,85.69,86.82,85.6,86.5,132532.0,80.0845,81.1405,80.0003,80.8415,132532.0
2022-06-24 10:05:00,86.5,86.76,86.47,86.67,87904.0,80.8415,81.0845,80.8134,81.0004,87904.0
2022-06-24 10:10:00,86.67,86.82,86.48,86.55,46261.0,81.0004,81.1405,80.8228,80.8882,46261.0
2022-06-24 10:15:00,86.6,87.21,86.59,87.2,68859.0,80.9349,81.505,80.9256,81.4957,68859.0
2022-06-24 10:20:00,87.21,87.66,87.11,87.64,75730.0,81.505,81.9256,81.4116,81.9069,75730.0
2022-06-24 10:25:00,87.68,87.93,87.39,87.41,73487.0,81.9443,82.1779,81.6733,81.6919,73487.0
2022-06-24 10:30:00,87.42,87.58,87.35,87.52,56928.0,81.7013,81.8508,81.6359,81.7947,56928.0
2022-06-24 10:35:00,87.5,87.73,87.42,87.46,74387.0,81.7761,81.991,81.7013,81.7387,74387.0
2022-06-24 10:40:00,87.49,87.67,87.47,87.65,40816.0,81.7667,81.9349,81.748,81.9162,40816.0
2022-06-24 10:45:00,87.64,87.68,87.46,87.6,31733.0,81.9069,81.9443,81.7387,81.8695,31733.0
2022-06-24 10:50:00,87.67,87.74,87.48,87.72,65050.0,81.9349,82.0004,81.7574,81.9817,65050.0
2022-06-24 10:55:00,87.71,87.79,87.49,87.77,33029.0,81.9723,82.0471,81.7667,82.0284,33029.0
2022-06-24 11:00:00,87.78,88.0,87.75,87.79,67548.0,82.0377,82.2433,82.0097,82.0471,67548.0
2022-06-24 11:05:00,87.77,87.9,87.67,87.83,32957.0,82.0284,82.1499,81.9349,82.0845,32957.0
2022-06-24 11:10:00,87.84,88.03,87.6,87.63,29225.0,82.0938,82.2714,81.8695,81.8976,29225.0
2022-06-24 11:15:00,87.63,87.72,87.58,87.63,72566.0,81.8976,81.9817,81.8508,81.8976,72566.0
2022-06-24 11:20:00,87.63,87.79,87.51,87.54,47668.0,81.8976,82.0471,81.7854,81.8134,47668.0
2022-06-24 11:25:00,87.56,87.84,87.56,87.78,33504.0,81.8321,82.0938,81.8321,82.0377,33504.0
2022-06-24 11:30:00,87.75,87.82,87.43,87.46,28987.0,82.0097,82.0751,81.7106,81.7387,28987.0
2022-06-24 11:35:00,87.44,87.67,87.41,87.66,46710.0,81.72,81.9349,81.6919,81.9256,46710.0
2022-06-24 11:40:00,87.64,87.66,87.35,87.36,48109.0,81.9069,81.9256,81.6359,81.6452,48109.0
2022-06-24 11:45:00,87.35,87.5,87.13,87.15,36721.0,81.6359,81.7761,81.4303,81.449,36721.0
2022-06-24 11:50:00,87.13,87.4,87.13,87.34,29952.0,81.4303,81.6826,81.4303,81.6265,29952.0
2022-06-24 11:55:00,87.34,87.34,87.09,87.17,43924.0,81.6265,81.6265,81.3929,81.4676,43924.0
2022-06-24 12:00:00,87.16,87.21,86.88,87.01,80312.0,81.4583,81.505,81.1966,81.3181,80312.0
2022-06-24 12:05:00,87.02,87.07,86.77,86.79,42435.0,81.3275,81.3742,81.0938,81.1125,42435.0
2022-06-24 12:10:00,86.8,86.81,86.54,86.56,32942.0,81.1218,81.1312,80.8789,80.8975,32942.0
2022-06-24 12:15:00,86.56,86.7,86.41,86.7,48325.0,80.8975,81.0284,80.7574,81.0284,48325.0
2022-06-24 12:20:00,86.7,86.75,86.31,86.45,34878.0,81.0284,81.0751,80.6639,80.7947,34878.0
2022-06-24 12:25:00,86.45,86.45,86.16,86.25,44339.0,80.7947,80.7947,80.5237,80.6078,44339.0
2022-06-24 12:30:00,86.25,86.28,86.09,86.12,35692.0,80.6078,80.6359,80.4583,80.4863,35692.0
2022-06-24 12:35:00,86.08,86.34,85.99,86.27,36090.0,80.4489,80.6919,80.3648,80.6265,36090.0
2022-06-24 12:40:00,86.28,86.41,86.21,86.36,37536.0,80.6359,80.7574,80.5704,80.7106,37536.0
2022-06-24 12:45:00,86.35,86.45,86.23,86.33,48512.0,80.7013,80.7947,80.5891,80.6826,48512.0
2022-06-24 12:50:00,86.35,86.37,86.08,86.23,35015.0,80.7013,80.72,80.4489,80.5891,35015.0
2022-06-24 12:55:00,86.22,86.26,86.07,86.19,29383.0,80.5798,80.6172,80.4396,80.5517,29383.0
2022-06-24 13:00:00,86.18,86.22,86.07,86.16,27357.0,80.5424,80.5798,80.4396,80.5237,27357.0
2022-06-24 13:05:00,86.16,86.19,85.95,86.0,33222.0,80.5237,80.5517,80.3274,80.3742,33222.0
2022-06-24 13:10:00,86.0,86.2,86.0,86.08,33207.0,80.3742,80.5611,80.3742,80.4489,33207.0
2022-06-24 13:15:00,86.09,86.09,85.69,85.69,44988.0,80.4583,80.4583,80.0845,80.0845,44988.0
2022-06-24 13:20:00,85.7,85.71,85.33,85.38,122172.0,80.0938,80.1031,79.748,79.7947,122172.0
2022-06-24 13:25:00,85.36,85.55,85.31,85.52,37641.0,79.776,79.9536,79.7293,79.9256,37641.0
2022-06-24 13:30:00,85.51,85.55,85.39,85.47,38492.0,79.9162,79.9536,79.8041,79.8788,38492.0
2022-06-24 13:35:00,85.47,85.51,85.25,85.26,59716.0,79.8788,79.9162,79.6732,79.6826,59716.0
2022-06-24 13:40:00,85.26,85.53,85.25,85.36,47213.0,79.6826,79.9349,79.6732,79.776,47213.0
2022-06-24 13:45:00,85.34,85.46,85.33,85.36,40569.0,79.7574,79.8695,79.748,79.776,40569.0
2022-06-24 13:50:00,85.33,85.54,85.21,85.21,60881.0,79.748,79.9443,79.6359,79.6359,60881.0
2022-06-24 13:55:00,85.19,85.21,84.92,84.93,71766.0,79.6172,79.6359,79.3648,79.3742,71766.0
2022-06-24 14:00:00,84.92,85.06,84.84,84.88,61180.0,79.3648,79.4957,79.2901,79.3274,61180.0
2022-06-24 14:05:00,84.88,85.02,84.88,85.01,54957.0,79.3274,79.4583,79.3274,79.4489,54957.0
2022-06-24 14:10:00,85.02,85.11,85.01,85.06,37807.0,79.4583,79.5424,79.4489,79.4957,37807.0
2022-06-24 14:15:00,85.05,85.39,85.05,85.39,48845.0,79.4863,79.8041,79.4863,79.8041,48845.0
2022-06-24 14:20:00,85.39,85.56,85.38,85.52,37526.0,79.8041,79.963,79.7947,79.9256,37526.0
2022-06-24 14:25:00,85.53,85.72,85.5,85.67,39701.0,79.9349,80.1125,79.9069,80.0658,39701.0
2022-06-24 14:30:00,85.66,85.83,85.63,85.79,49425.0,80.0564,80.2153,80.0284,80.1779,49425.0
2022-06-24 14:35:00,85.8,85.87,85.68,85.68,44763.0,80.1873,80.2527,80.0751,80.0751,44763.0
2022-06-24 14:40:00,85.7,85.92,85.68,85.85,50627.0,80.0938,80.2994,80.0751,80.234,50627.0
2022-06-24 14:45:00,85.86,85.86,85.75,85.78,47622.0,80.2433,80.2433,80.1405,80.1686,47622.0
2022-06-24 14:50:00,85.77,85.78,85.59,85.61,54042.0,80.1592,80.1686,79.991,80.0097,54042.0
2022-06-24 14:55:00,85.62,85.66,85.46,85.6,46050.0,80.019,80.0564,79.8695,80.0003,46050.0
2022-06-24 15:00:00,85.59,85.75,85.57,85.69,41992.0,79.991,80.1405,79.9723,80.0845,41992.0
2022-06-24 15:05:00,85.7,85.72,85.56,85.58,58174.0,80.0938,80.1125,79.963,79.9817,58174.0
2022-06-24 15:10:00,85.58,85.65,85.44,85.49,100107.0,79.9817,80.0471,79.8508,79.8975,100107.0
2022-06-24 15:15:00,85.49,85.61,85.45,85.54,105691.0,79.8975,80.0097,79.8602,79.9443,105691.0
2022-06-24 15:20:00,85.54,85.57,85.46,85.5,96242.0,79.9443,79.9723,79.8695,79.9069,96242.0
2022-06-24 15:25:00,85.49,85.71,85.39,85.68,110870.0,79.8975,80.1031,79.8041,80.0751,110870.0
2022-06-24 15:30:00,85.67,85.91,85.62,85.84,106732.0,80.0658,80.2901,80.019,80.2246,106732.0
2022-06-24 15:35:00,85.83,86.01,85.81,85.98,114548.0,80.2153,80.3835,80.1966,80.3555,114548.0
2022-06-24 15:40:00,85.97,86.11,85.93,85.95,160491.0,80.3461,80.477,80.3088,80.3274,160491.0
2022-06-24 15:45:00,85.95,86.08,85.82,85.9,210106.0,80.3274,80.4489,80.206,80.2807,210106.0
2022-06-24 15:50:00,85.89,86.0,85.52,85.73,341482.0,80.2714,80.3742,79.9256,80.1218,341482.0
2022-06-24 15:55:00,85.72,85.82,85.51,85.69,606657.0,80.1125,80.206,79.9162,80.0845,606657.0
2022-06-27 09:30:00,87.27,87.36,86.07,86.17,123138.0,81.5611,81.6452,80.4396,80.5331,123138.0
2022-06-27 09:35:00,86.16,86.88,86.13,86.84,51121.0,80.5237,81.1966,80.4957,81.1592,51121.0
2022-06-27 09:40:00,86.91,87.03,86.6,86.72,33607.0,81.2247,81.3368,80.9349,81.0471,33607.0
2022-06-27 09:45:00,86.7,86.7,86.14,86.47,33447.0,81.0284,81.0284,80.505,80.8134,33447.0
2022-06-27 09:50:00,86.47,86.99,86.34,86.97,61886.0,80.8134,81.2994,80.6919,81.2807,61886.0
2022-06-27 09:55:00,86.93,87.08,86.56,86.9,26021.0,81.2433,81.3835,80.8975,81.2153,26021.0
2022-06-27 10:00:00,86.89,87.69,86.86,87.43,77820.0,81.206,81.9536,81.1779,81.7106,77820.0
2022-06-27 10:05:00,87.41,87.45,86.77,86.99,56308.0,81.6919,81.7293,81.0938,81.2994,56308.0
2022-06-27 10:10:00,87.0,87.12,86.84,87.07,66155.0,81.3088,81.4209,81.1592,81.3742,66155.0
2022-06-27 10:15:00,87.09,87.36,86.99,87.33,36638.0,81.3929,81.6452,81.2994,81.6172,36638.0
2022-06-27 10:20:00,87.3,87.31,86.91,86.95,29691.0,81.5891,81.5985,81.2247,81.262,29691.0
2022-06-27 10:25:00,86.96,87.33,86.88,87.3,40542.0,81.2714,81.6172,81.1966,81.5891,40542.0
2022-06-27 10:30:00,87.27,87.86,87.24,87.68,45143.0,81.5611,82.1125,81.5331,81.9443,45143.0
2022-06-27 10:35:00,87.65,87.82,87.33,87.76,32548.0,81.9162,82.0751,81.6172,82.019,32548.0
2022-06-27 10:40:00,87.75,87.84,87.59,87.73,44864.0,82.0097,82.0938,81.8602,81.991,44864.0
2022-06-27 10:45:00,87.67,88.0,87.54,87.89,68758.0,81.9349,82.2433,81.8134,82.1405,68758.0
2022-06-27 10:50:00,87.91,87.98,87.77,87.87,21762.0,82.1592,82.2247,82.0284,82.1219,21762.0
2022-06-27 10:55:00,87.85,88.14,87.83,88.04,15138.0,82.1032,82.3742,82.0845,82.2807,15138.0
2022-06-27 11:00:00,88.07,88.29,88.03,88.18,25730.0,82.3088,82.5144,82.2714,82.4116,25730.0
2022-06-27 11:05:00,88.18,88.39,88.1,88.1,30726.0,82.4116,82.6078,82.3368,82.3368,30726.0
2022-06-27 11:10:00,88.09,88.22,88.0,88.22,21339.0,82.3275,82.449,82.2433,82.449,21339.0
2022-06-27 11:15:00,88.21,88.31,88.04,88.11,32816.0,82.4396,82.5331,82.2807,82.3462,32816.0
2022-06-27 11:20:00,88.07,88.17,87.9,88.0,37904.0,82.3088,82.4022,82.1499,82.2433,37904.0
2022-06-27 11:25:00,88.01,88.11,87.92,87.97,36413.0,82.2527,82.3462,82.1686,82.2153,36413.0
2022-06-27 11:30:00,87.97,88.11,87.78,87.94,29878.0,82.2153,82.3462,82.0377,82.1873,29878.0
2022-06-27 11:35:00,87.93,88.0,87.85,87.86,14580.0,82.1779,82.2433,82.1032,82.1125,14580.0
2022-06-27 11:40:00,87.85,87.99,87.81,87.84,14569.0,82.1032,82.234,82.0658,82.0938,14569.0
2022-06-27 11:45:00,87.85,87.87,87.6,87.73,19600.0,82.1032,82.1219,81.8695,81.991,19600.0
2022-06-27 11:50:00,87.7,87.76,87.59,87.64,26198.0,81.963,82.019,81.8602,81.9069,26198.0
2022-06-27 11:55:00,87.67,87.7,87.42,87.68,27415.0,81.9349,81.963,81.7013,81.9443,27415.0
2022-06-27 12:00:00,87.63,87.68,87.4,87.42,21318.0,81.8976,81.9443,81.6826,81.7013,21318.0
2022-06-27 12:05:00,87.44,87.45,87.26,87.27,14640.0,81.72,81.7293,81.5518,81.5611,14640.0
2022-06-27 12:10:00,87.27,87.4,87.2,87.38,22931.0,81.5611,81.6826,81.4957,81.6639,22931.0
2022-06-27 12:15:00,87.33,87.65,87.33,87.59,18740.0,81.6172,81.9162,81.6172,81.8602,18740.0
2022-06-27 12:20:00,87.59,87.82,87.54,87.78,28611.0,81.8602,82.0751,81.8134,82.0377,28611.0
2022-06-27 12:25:00,87.78,87.78,87.51,87.57,46254.0,82.0377,82.0377,81.7854,81.8415,46254.0
2022-06-27 12:30:00,87.55,87.55,87.11,87.21,41032.0,81.8228,81.8228,81.4116,81.505,41032.0
2022-06-27 12:35:00,87.21,87.52,87.2,87.51,28544.0,81.505,81.7947,81.4957,81.7854,28544.0
2022-06-27 12:40:00,87.51,87.61,87.47,87.61,28452.0,81.7854,81.8789,81.748,81.8789,28452.0
2022-06-27 12:45:00,87.61,87.76,87.45,87.75,28738.0,81.8789,82.019,81.7293,82.0097,28738.0
2022-06-27 12:50:00,87.73,87.86,87.72,87.83,20497.0,81.991,82.1125,81.9817,82.0845,20497.0
2022-06-27 12:55:00,87.84,87.9,87.77,87.89,14204.0,82.0938,82.1499,82.0284,82.1405,14204.0
2022-06-27 13:00:00,87.89,87.99,87.75,87.84,22197.0,82.1405,82.234,82.0097,82.0938,22197.0
2022-06-27 13:05:00,87.84,87.92,87.74,87.87,16491.0,82.0938,82.1686,82.0004,82.1219,16491.0
2022-06-27 13:10:00,87.87,87.91,87.8,87.87,25174.0,82.1219,82.1592,82.0564,82.1219,25174.0
2022-06-27 13:15:00,87.87,88.07,87.82,88.02,22174.0,82.1219,82.3088,82.0751,82.262,22174.0
2022-06-27 13:20:00,88.02,88.04,87.9,88.03,14975.0,82.262,82.2807,82.1499,82.2714,14975.0
2022-06-27 13:25:00,88.02,88.13,87.9,88.09,37832.0,82.262,82.3648,82.1499,82.3275,37832.0
2022-06-27 13:30:00,88.08,88.08,87.88,87.93,17370.0,82.3181,82.3181,82.1312,82.1779,17370.0
2022-06-27 13:35:00,87.94,87.94,87.76,87.88,15047.0,82.1873,82.1873,82.019,82.1312,15047.0
2022-06-27 13:40:00,87.89,87.93,87.48,87.49,21412.0,82.1405,82.1779,81.7574,81.7667,21412.0
2022-06-27 13:45:00,87.47,87.51,87.33,87.51,47266.0,81.748,81.7854,81.6172,81.7854,47266.0
2022-06-27 13:50:00,87.54,87.7,87.51,87.69,14580.0,81.8134,81.963,81.7854,81.9536,14580.0
2022-06-27 13:55:00,87.66,87.79,87.63,87.72,15069.0,81.9256,82.0471,81.8976,81.9817,15069.0
2022-06-27 14:00:00,87.74,87.96,87.59,87.95,26814.0,82.0004,82.206,81.8602,82.1966,26814.0
2022-06-27 14:05:00,87.92,87.95,87.71,87.81,23438.0,82.1686,82.1966,81.9723,82.0658,23438.0
2022-06-27 14:10:00,87.81,88.05,87.81,88.04,21013.0,82.0658,82.2901,82.0658,82.2807,21013.0
2022-06-27 14:15:00,88.05,88.11,87.93,88.03,34935.0,82.2901,82.3462,82.1779,82.2714,34935.0
2022-06-27 14:20:00,88.03,88.07,87.78,87.87,30856.0,82.2714,82.3088,82.0377,82.1219,30856.0
2022-06-27 14:25:00,87.86,87.86,87.63,87.68,49419.0,82.1125,82.1125,81.8976,81.9443,49419.0
2022-06-27 14:30:00,87.67,87.68,87.52,87.64,47939.0,81.9349,81.9443,81.7947,81.9069,47939.0
2022-06-27 14:35:00,87.64,87.77,87.6,87.71,43423.0,81.9069,82.0284,81.8695,81.9723,43423.0
2022-06-27 14:40:00,87.72,87.77,87.68,87.69,25727.0,81.9817,82.0284,81.9443,81.9536,25727.0
2022-06-27 14:45:00,87.67,87.76,87.6,87.68,24073.0,81.9349,82.019,81.8695,81.9443,24073.0
2022-06-27 14:50:00,87.64,87.68,87.52,87.66,39737.0,81.9069,81.9443,81.7947,81.9256,39737.0
2022-06-27 14:55:00,87.65,87.79,87.53,87.56,33766.0,81.9162,82.0471,81.8041,81.8321,33766.0
2022-06-27 15:00:00,87.57,87.72,87.46,87.72,34682.0,81.8415,81.9817,81.7387,81.9817,34682.0
2022-06-27 15:05:00,87.73,87.95,87.66,87.92,30177.0,81.991,82.1966,81.9256,82.1686,30177.0
2022-06-27 15:10:00,87.92,88.3,87.92,88.25,28686.0,82.1686,82.5237,82.1686,82.477,28686.0
2022-06-27 15:15:00,88.28,88.33,88.06,88.28,44239.0,82.505,82.5518,82.2994,82.505,44239.0
2022-06-27 15:20:00,88.27,88.42,88.1,88.41,27897.0,82.4957,82.6359,82.3368,82.6265,27897.0
2022-06-27 15:25:00,88.4,88.58,88.4,88.44,20663.0,82.6172,82.7854,82.6172,82.6546,20663.0
2022-06-27 15:30:00,88.43,88.44,88.25,88.29,38257.0,82.6452,82.6546,82.477,82.5144,38257.0
2022-06-27 15:35:00,88.3,88.47,88.21,88.45,38712.0,82.5237,82.6826,82.4396,82.6639,38712.0
2022-06-27 15:40:00,88.45,88.45,88.14,88.26,87481.0,82.6639,82.6639,82.3742,82.4863,87481.0
2022-06-27 15:45:00,88.26,88.37,88.11,88.18,75147.0,82.4863,82.5891,82.3462,82.4116,75147.0
2022-06-27 15:50:00,88.16,88.21,87.89,88.0,130283.0,82.3929,82.4396,82.1405,82.2433,130283.0
2022-06-27 15:55:00,88.01,88.02,87.84,87.91,202385.0,82.2527,82.262,82.0938,82.1592,202385.0
2022-06-28 09:30:00,89.52,90.34,89.4,89.86,141839.0,83.6639,84.4303,83.5518,83.9817,141839.0
2022-06-28 09:35:00,89.94,90.16,89.58,89.89,62651.0,84.0564,84.262,83.72,84.0097,62651.0
2022-06-28 09:40:00,89.85,89.9,89.37,89.69,77256.0,83.9723,84.0191,83.5237,83.8228,77256.0
2022-06-28 09:45:00,89.71,90.5,89.7,90.49,58819.0,83.8415,84.5798,83.8321,84.5705,58819.0
2022-06-28 09:50:00,90.52,90.75,90.33,90.47,47363.0,84.5985,84.8135,84.4209,84.5518,47363.0
2022-06-28 09:55:00,90.46,90.97,90.43,90.86,60175.0,84.5424,85.0191,84.5144,84.9163,60175.0
2022-06-28 10:00:00,90.83,91.03,90.39,90.85,49218.0,84.8882,85.0751,84.477,84.9069,49218.0
2022-06-28 10:05:00,90.8,90.86,90.51,90.69,59558.0,84.8602,84.9163,84.5892,84.7574,59558.0
2022-06-28 10:10:00,90.7,91.35,90.63,91.27,31407.0,84.7667,85.3742,84.7013,85.2994,31407.0
2022-06-28 10:15:00,91.26,91.26,90.68,90.68,46673.0,85.2901,85.2901,84.748,84.748,46673.0
2022-06-28 10:20:00,90.63,90.68,90.27,90.55,53091.0,84.7013,84.748,84.3649,84.6265,53091.0
2022-06-28 10:25:00,90.53,90.6,90.43,90.48,50302.0,84.6078,84.6733,84.5144,84.5611,50302.0
2022-06-28 10:30:00,90.43,90.44,89.45,89.64,62790.0,84.5144,84.5237,83.5985,83.7761,62790.0
2022-06-28 10:35:00,89.63,90.09,89.59,90.07,51795.0,83.7667,84.1966,83.7293,84.1779,51795.0
2022-06-28 10:40:00,90.05,90.16,89.78,89.93,30519.0,84.1592,84.262,83.9069,84.0471,30519.0
2022-06-28 10:45:00,89.95,89.96,89.44,89.6,34578.0,84.0658,84.0751,83.5891,83.7387,34578.0
2022-06-28 10:50:00,89.61,89.93,89.6,89.93,48564.0,83.748,84.0471,83.7387,84.0471,48564.0
2022-06-28 10:55:00,89.87,90.08,89.79,89.98,31682.0,83.991,84.1873,83.9163,84.0938,31682.0
2022-06-28 11:00:00,90.01,90.5,89.97,90.35,40207.0,84.1219,84.5798,84.0845,84.4396,40207.0
2022-06-28 11:05:00,90.33,90.43,90.01,90.13,25055.0,84.4209,84.5144,84.1219,84.234,25055.0
2022-06-28 11:10:00,90.14,90.37,90.05,90.14,10471.0,84.2434,84.4583,84.1592,84.2434,10471.0
2022-06-28 11:15:00,90.19,90.24,89.77,89.78,21283.0,84.2901,84.3368,83.8976,83.9069,21283.0
2022-06-28 11:20:00,89.75,89.82,89.36,89.39,22103.0,83.8789,83.9443,83.5144,83.5424,22103.0
2022-06-28 11:25:00,89.39,89.41,88.94,88.97,56799.0,83.5424,83.5611,83.1219,83.1499,56799.0
2022-06-28 11:30:00,88.95,89.17,88.88,89.09,26850.0,83.1312,83.3368,83.0658,83.262,26850.0
2022-06-28 11:35:00,89.03,89.15,88.8,88.81,50533.0,83.206,83.3181,82.991,83.0004,50533.0
2022-06-28 11:40:00,88.84,88.84,88.44,88.5,31353.0,83.0284,83.0284,82.6546,82.7106,31353.0
2022-06-28 11:45:00,88.49,88.78,88.47,88.78,17383.0,82.7013,82.9723,82.6826,82.9723,17383.0
2022-06-28 11:50:00,88.74,88.86,88.65,88.73,14821.0,82.9349,83.0471,82.8508,82.9256,14821.0
2022-06-28 11:55:00,88.68,88.68,88.38,88.38,21639.0,82.8789,82.8789,82.5985,82.5985,21639.0
2022-06-28 12:00:00,88.36,88.36,87.88,87.95,41970.0,82.5798,82.5798,82.1312,82.1966,41970.0
2022-06-28 12:05:00,87.94,88.23,87.92,88.22,19901.0,82.1873,82.4583,82.1686,82.449,19901.0
2022-06-28 12:10:00,88.2,88.61,88.2,88.45,17968.0,82.4303,82.8134,82.4303,82.6639,17968.0
2022-06-28 12:15:00,88.41,88.45,88.21,88.33,25498.0,82.6265,82.6639,82.4396,82.5518,25498.0
2022-06-28 12:20:00,88.35,88.56,88.35,88.53,16677.0,82.5705,82.7667,82.5705,82.7387,16677.0
2022-06-28 12:25:00,88.52,88.8,88.52,88.79,90459.0,82.7293,82.991,82.7293,82.9817,90459.0
2022-06-28 12:30:00,88.77,88.77,88.41,88.48,79739.0,82.963,82.963,82.6265,82.6919,79739.0
2022-06-28 12:35:00,88.5,88.71,88.44,88.44,32695.0,82.7106,82.9069,82.6546,82.6546,32695.0
2022-06-28 12:40:00,88.4,88.62,88.3,88.59,29687.0,82.6172,82.8228,82.5237,82.7948,29687.0
2022-06-28 12:45:00,88.59,88.64,88.28,88.33,45469.0,82.7948,82.8415,82.505,82.5518,45469.0
2022-06-28 12:50:00,88.35,88.41,88.18,88.23,91882.0,82.5705,82.6265,82.4116,82.4583,91882.0
2022-06-28 12:55:00,88.23,88.35,88.11,88.16,75782.0,82.4583,82.5705,82.3462,82.3929,75782.0
2022-06-28 13:00:00,88.15,88.32,88.04,88.2,43575.0,82.3835,82.5424,82.2807,82.4303,43575.0
2022-06-28 13:05:00,88.19,88.19,87.68,87.7,18191.0,82.4209,82.4209,81.9443,81.963,18191.0
2022-06-28 13:10:00,87.69,87.77,87.63,87.72,18040.0,81.9536,82.0284,81.8976,81.9817,18040.0
2022-06-28 13:15:00,87.7,87.98,87.7,87.9,10223.0,81.963,82.2247,81.963,82.1499,10223.0
2022-06-28 13:20:00,87.9,87.97,87.75,87.93,12319.0,82.1499,82.2153,82.0097,82.1779,12319.0
2022-06-28 13:25:00,87.93,88.13,87.84,88.13,12343.0,82.1779,82.3648,82.0938,82.3648,12343.0
2022-06-28 13:30:00,88.11,88.19,87.85,87.86,16437.0,82.3462,82.4209,82.1032,82.1125,16437.0
2022-06-28 13:35:00,87.87,87.92,87.73,87.79,18670.0,82.1219,82.1686,81.991,82.0471,18670.0
2022-06-28 13:40:00,87.77,88.0,87.77,87.93,11217.0,82.0284,82.2433,82.0284,82.1779,11217.0
2022-06-28 13:45:00,87.91,88.02,87.87,88.02,12358.0,82.1592,82.262,82.1219,82.262,12358.0
2022-06-28 13:50:00,88.0,88.07,87.87,87.96,15041.0,82.2433,82.3088,82.1219,82.206,15041.0
2022-06-28 13:55:00,87.98,88.15,87.97,88.15,15615.0,82.2247,82.3835,82.2153,82.3835,15615.0
2022-06-28 14:00:00,88.13,88.54,88.12,88.25,43862.0,82.3648,82.748,82.3555,82.477,43862.0
2022-06-28 14:05:00,88.24,88.29,88.11,88.11,26242.0,82.4676,82.5144,82.3462,82.3462,26242.0
2022-06-28 14:10:00,88.1,88.2,88.04,88.09,19943.0,82.3368,82.4303,82.2807,82.3275,19943.0
2022-06-28 14:15:00,88.07,88.07,87.87,87.87,22593.0,82.3088,82.3088,82.1219,82.1219,22593.0
2022-06-28 14:20:00,87.84,87.91,87.79,87.81,14303.0,82.0938,82.1592,82.0471,82.0658,14303.0
2022-06-28 14:25:00,87.83,88.21,87.83,88.12,26532.0,82.0845,82.4396,82.0845,82.3555,26532.0
2022-06-28 14:30:00,88.1,88.1,87.88,87.94,22668.0,82.3368,82.3368,82.1312,82.1873,22668.0
2022-06-28 14:35:00,87.92,88.0,87.83,87.92,26978.0,82.1686,82.2433,82.0845,82.1686,26978.0
2022-06-28 14:40:00,87.93,88.26,87.92,88.25,16600.0,82.1779,82.4863,82.1686,82.477,16600.0
2022-06-28 14:45:00,88.23,88.57,88.19,88.55,21458.0,82.4583,82.7761,82.4209,82.7574,21458.0
2022-06-28 14:50:00,88.54,88.72,88.51,88.59,26755.0,82.748,82.9162,82.72,82.7948,26755.0
2022-06-28 14:55:00,88.58,88.58,88.34,88.4,34649.0,82.7854,82.7854,82.5611,82.6172,34649.0
2022-06-28 15:00:00,88.39,88.56,88.37,88.43,24995.0,82.6078,82.7667,82.5891,82.6452,24995.0
2022-06-28 15:05:00,88.47,88.57,88.33,88.47,20861.0,82.6826,82.7761,82.5518,82.6826,20861.0
2022-06-28 15:10:00,88.49,88.63,88.39,88.56,26671.0,82.7013,82.8321,82.6078,82.7667,26671.0
2022-06-28 15:15:00,88.54,88.65,88.46,88.62,13446.0,82.748,82.8508,82.6733,82.8228,13446.0
2022-06-28 15:20:00,88.61,88.74,88.44,88.74,17852.0,82.8134,82.9349,82.6546,82.9349,17852.0
2022-06-28 15:25:00,88.73,88.73,88.53,88.68,47276.0,82.9256,82.9256,82.7387,82.8789,47276.0
2022-06-28 15:30:00,88.67,88.76,88.54,88.64,56867.0,82.8695,82.9536,82.748,82.8415,56867.0
2022-06-28 15:35:00,88.65,88.78,88.63,88.77,44075.0,82.8508,82.9723,82.8321,82.963,44075.0
2022-06-28 15:40:00,88.75,88.97,88.75,88.81,46084.0,82.9443,83.1499,82.9443,83.0004,46084.0
2022-06-28 15:45:00,88.8,88.85,88.51,88.63,93903.0,82.991,83.0377,82.72,82.8321,93903.0
2022-06-28 15:50:00,88.63,88.93,88.55,88.92,102419.0,82.8321,83.1125,82.7574,83.1032,102419.0
2022-06-28 15:55:00,88.93,88.96,88.67,88.71,182026.0,83.1125,83.1405,82.8695,82.9069,182026.0
2022-06-29 09:30:00,89.71,90.3,88.94,89.1,139353.0,83.8415,84.3929,83.1219,83.2714,139353.0
2022-06-29 09:35:00,89.09,89.16,88.29,88.39,52045.0,83.262,83.3275,82.5144,82.6078,52045.0
2022-06-29 09:40:00,88.39,88.54,88.07,88.37,59710.0,82.6078,82.748,82.3088,82.5891,59710.0
2022-06-29 09:45:00,88.41,88.51,88.11,88.2,23564.0,82.6265,82.72,82.3462,82.4303,23564.0
2022-06-29 09:50:00,88.1,88.51,88.07,88.4,32227.0,82.3368,82.72,82.3088,82.6172,32227.0
2022-06-29 09:55:00,88.41,88.76,88.27,88.38,35182.0,82.6265,82.9536,82.4957,82.5985,35182.0
2022-06-29 10:00:00,88.34,88.65,88.02,88.43,50884.0,82.5611,82.8508,82.262,82.6452,50884.0
2022-06-29 10:05:00,88.42,88.42,87.93,87.99,33686.0,82.6359,82.6359,82.1779,82.234,33686.0
2022-06-29 10:10:00,88.0,88.04,87.79,87.84,30110.0,82.2433,82.2807,82.0471,82.0938,30110.0
2022-06-29 10:15:00,87.8,87.87,87.19,87.29,52501.0,82.0564,82.1219,81.4863,81.5798,52501.0
2022-06-29 10:20:00,87.31,87.39,87.12,87.2,26415.0,81.5985,81.6733,81.4209,81.4957,26415.0
2022-06-29 10:25:00,87.32,87.58,87.27,87.39,26952.0,81.6078,81.8508,81.5611,81.6733,26952.0
2022-06-29 10:30:00,87.39,87.53,87.18,87.28,27436.0,81.6733,81.8041,81.477,81.5704,27436.0
2022-06-29 10:35:00,87.27,87.34,86.69,87.0,63407.0,81.5611,81.6265,81.019,81.3088,63407.0
2022-06-29 10:40:00,86.99,86.99,86.36,86.36,27935.0,81.2994,81.2994,80.7106,80.7106,27935.0
2022-06-29 10:45:00,86.31,86.48,85.98,86.2,57827.0,80.6639,80.8228,80.3555,80.5611,57827.0
2022-06-29 10:50:00,86.22,86.36,86.1,86.19,42327.0,80.5798,80.7106,80.4676,80.5517,42327.0
2022-06-29 10:55:00,86.18,86.35,86.12,86.27,24330.0,80.5424,80.7013,80.4863,80.6265,24330.0
2022-06-29 11:00:00,86.23,86.3,85.81,85.84,34773.0,80.5891,80.6546,80.1966,80.2246,34773.0
2022-06-29 11:05:00,85.85,85.91,85.5,85.8,45854.0,80.234,80.2901,79.9069,80.1873,45854.0
2022-06-29 11:10:00,85.77,85.93,85.46,85.49,33766.0,80.1592,80.3088,79.8695,79.8975,33766.0
2022-06-29 11:15:00,85.46,85.62,85.3,85.38,41418.0,79.8695,80.019,79.72,79.7947,41418.0
2022-06-29 11:20:00,85.36,85.36,84.9,84.98,46778.0,79.776,79.776,79.3461,79.4209,46778.0
2022-06-29 11:25:00,84.98,85.1,84.88,85.01,63316.0,79.4209,79.5331,79.3274,79.4489,63316.0
2022-06-29 11:30:00,85.03,85.16,84.84,85.03,32896.0,79.4676,79.5891,79.2901,79.4676,32896.0
2022-06-29 11:35:00,85.06,85.55,85.05,85.4,33818.0,79.4957,79.9536,79.4863,79.8134,33818.0
2022-06-29 11:40:00,85.4,85.55,85.08,85.16,18745.0,79.8134,79.9536,79.5144,79.5891,18745.0
2022-06-29 11:45:00,85.13,85.38,84.95,85.2,50380.0,79.5611,79.7947,79.3929,79.6265,50380.0
2022-06-29 11:50:00,85.16,85.36,85.1,85.31,19557.0,79.5891,79.776,79.5331,79.7293,19557.0
2022-06-29 11:55:00,85.26,85.43,85.25,85.39,26907.0,79.6826,79.8415,79.6732,79.8041,26907.0
2022-06-29 12:00:00,85.38,85.48,85.28,85.41,17693.0,79.7947,79.8882,79.7013,79.8228,17693.0
2022-06-29 12:05:00,85.42,85.44,85.04,85.07,18024.0,79.8321,79.8508,79.477,79.505,18024.0
2022-06-29 12:10:00,85.08,85.12,84.82,84.97,23953.0,79.5144,79.5517,79.2714,79.4116,23953.0
2022-06-29 12:15:00,84.97,85.13,84.82,84.99,17162.0,79.4116,79.5611,79.2714,79.4302,17162.0
2022-06-29 12:20:00,85.0,85.13,84.89,84.89,17098.0,79.4396,79.5611,79.3368,79.3368,17098.0
2022-06-29 12:25:00,84.89,84.94,84.56,84.56,22177.0,79.3368,79.3835,79.0284,79.0284,22177.0
2022-06-29 12:30:00,84.55,84.59,84.38,84.5,56735.0,79.019,79.0564,78.8602,78.9723,56735.0
2022-06-29 12:35:00,84.5,84.83,84.5,84.83,45973.0,78.9723,79.2807,78.9723,79.2807,45973.0
2022-06-29 12:40:00,84.81,84.97,84.81,84.88,26114.0,79.262,79.4116,79.262,79.3274,26114.0
2022-06-29 12:45:00,84.92,84.92,84.76,84.81,18930.0,79.3648,79.3648,79.2153,79.262,18930.0
2022-06-29 12:50:00,84.8,84.94,84.76,84.79,22979.0,79.2527,79.3835,79.2153,79.2433,22979.0
2022-06-29 12:55:00,84.73,84.81,84.69,84.73,31348.0,79.1873,79.262,79.1499,79.1873,31348.0
2022-06-29 13:00:00,84.7,84.71,84.41,84.42,49095.0,79.1592,79.1686,78.8882,78.8975,49095.0
2022-06-29 13:05:00,84.46,84.65,84.31,84.65,26343.0,78.9349,79.1125,78.7947,79.1125,26343.0
2022-06-29 13:10:00,84.68,84.82,84.57,84.62,35078.0,79.1405,79.2714,79.0377,79.0845,35078.0
2022-06-29 13:15:00,84.57,84.62,84.37,84.6,36409.0,79.0377,79.0845,78.8508,79.0658,36409.0
2022-06-29 13:20:00,84.61,84.61,84.45,84.59,17140.0,79.0751,79.0751,78.9256,79.0564,17140.0
2022-06-29 13:25:00,84.56,84.74,84.47,84.73,25429.0,79.0284,79.1966,78.9443,79.1873,25429.0
2022-06-29 13:30:00,84.72,84.72,84.46,84.51,25098.0,79.1779,79.1779,78.9349,78.9816,25098.0
2022-06-29 13:35:00,84.47,84.87,84.47,84.79,22582.0,78.9443,79.3181,78.9443,79.2433,22582.0
2022-06-29 13:40:00,84.77,84.87,84.67,84.8,18357.0,79.2246,79.3181,79.1312,79.2527,18357.0
2022-06-29 13:45:00,84.81,84.83,84.68,84.76,23082.0,79.262,79.2807,79.1405,79.2153,23082.0
2022-06-29 13:50:00,84.76,84.93,84.74,84.84,19101.0,79.2153,79.3742,79.1966,79.2901,19101.0
2022-06-29 13:55:00,84.85,85.25,84.84,85.13,30720.0,79.2994,79.6732,79.2901,79.5611,30720.0
2022-06-29 14:00:00,85.13,85.31,85.07,85.31,23978.0,79.5611,79.7293,79.505,79.7293,23978.0
2022-06-29 14:05:00,85.29,85.38,85.13,85.13,27941.0,79.7106,79.7947,79.5611,79.5611,27941.0
2022-06-29 14:10:00,85.08,85.2,85.04,85.16,35909.0,79.5144,79.6265,79.477,79.5891,35909.0
2022-06-29 14:15:00,85.15,85.26,85.05,85.22,20609.0,79.5798,79.6826,79.4863,79.6452,20609.0
2022-06-29 14:20:00,85.2,85.21,85.0,85.04,21683.0,79.6265,79.6359,79.4396,79.477,21683.0
2022-06-29 14:25:00,85.05,85.12,84.96,85.02,28325.0,79.4863,79.5517,79.4022,79.4583,28325.0
2022-06-29 14:30:00,85.03,85.04,84.83,84.95,24261.0,79.4676,79.477,79.2807,79.3929,24261.0
2022-06-29 14:35:00,84.93,84.94,84.8,84.81,14806.0,79.3742,79.3835,79.2527,79.262,14806.0
2022-06-29 14:40:00,84.8,84.8,84.54,84.56,25061.0,79.2527,79.2527,79.0097,79.0284,25061.0
2022-06-29 14:45:00,84.54,84.71,84.5,84.67,33171.0,79.0097,79.1686,78.9723,79.1312,33171.0
2022-06-29 14:50:00,84.66,84.72,84.56,84.66,17657.0,79.1218,79.1779,79.0284,79.1218,17657.0
2022-06-29 14:55:00,84.67,84.84,84.67,84.73,29582.0,79.1312,79.2901,79.1312,79.1873,29582.0
2022-06-29 15:00:00,84.73,84.78,84.53,84.62,26458.0,79.1873,79.234,79.0003,79.0845,26458.0
2022-06-29 15:05:00,84.64,84.72,84.55,84.71,29073.0,79.1031,79.1779,79.019,79.1686,29073.0
2022-06-29 15:10:00,84.67,84.74,84.57,84.67,26117.0,79.1312,79.1966,79.0377,79.1312,26117.0
2022-06-29 15:15:00,84.66,84.95,84.61,84.8,43537.0,79.1218,79.3929,79.0751,79.2527,43537.0
2022-06-29 15:20:00,84.78,85.06,84.78,85.0,41366.0,79.234,79.4957,79.234,79.4396,41366.0
2022-06-29 15:25:00,85.01,85.07,84.98,85.04,33057.0,79.4489,79.505,79.4209,79.477,33057.0
2022-06-29 15:30:00,85.06,85.06,84.63,84.63,56505.0,79.4957,79.4957,79.0938,79.0938,56505.0
2022-06-29 15:35:00,84.62,84.72,84.59,84.68,68922.0,79.0845,79.1779,79.0564,79.1405,68922.0
2022-06-29 15:40:00,84.67,84.67,84.39,84.39,92426.0,79.1312,79.1312,78.8695,78.8695,92426.0
2022-06-29 15:45:00,84.38,84.42,84.14,84.29,118111.0,78.8602,78.8975,78.6359,78.776,118111.0
2022-06-29 15:50:00,84.28,84.48,84.28,84.47,152945.0,78.7667,78.9536,78.7667,78.9443,152945.0
2022-06-29 15:55:00,84.47,84.62,84.41,84.48,219253.0,78.9443,79.0845,78.8882,78.9536,219253.0
2022-06-30 09:30:00,83.09,83.84,82.82,83.84,185292.0,77.6545,78.3555,77.4022,78.3555,185292.0
2022-06-30 09:35:00,83.77,83.88,83.1,83.1,68076.0,78.2901,78.3929,77.6639,77.6639,68076.0
2022-06-30 09:40:00,83.14,83.61,82.99,83.13,84743.0,77.7013,78.1405,77.5611,77.6919,84743.0
2022-06-30 09:45:00,83.07,83.28,82.84,83.09,67937.0,77.6358,77.8321,77.4209,77.6545,67937.0
2022-06-30 09:50:00,83.07,83.48,82.91,83.18,59450.0,77.6358,78.019,77.4863,77.7387,59450.0
2022-06-30 09:55:00,83.16,83.58,82.9,83.53,84033.0,77.72,78.1125,77.477,78.0658,84033.0
2022-06-30 10:00:00,83.52,84.26,83.22,84.1,45892.0,78.0564,78.748,77.776,78.5985,45892.0
2022-06-30 10:05:00,84.09,84.15,83.69,83.89,49100.0,78.5891,78.6452,78.2153,78.4022,49100.0
2022-06-30 10:10:00,83.91,84.49,83.86,84.17,48781.0,78.4209,78.963,78.3742,78.6639,48781.0
2022-06-30 10:15:00,84.12,84.14,83.65,83.73,37276.0,78.6172,78.6359,78.1779,78.2527,37276.0
2022-06-30 10:20:00,83.66,83.66,83.28,83.41,36798.0,78.1873,78.1873,77.8321,77.9536,36798.0
2022-06-30 10:25:00,83.38,83.46,83.23,83.28,44623.0,77.9256,78.0003,77.7854,77.8321,44623.0
2022-06-30 10:30:00,83.29,83.3,82.95,83.07,37510.0,77.8415,77.8508,77.5237,77.6358,37510.0
2022-06-30 10:35:00,83.04,83.15,82.46,82.48,61350.0,77.6078,77.7106,77.0658,77.0844,61350.0
2022-06-30 10:40:00,82.45,82.48,81.83,81.87,64539.0,77.0564,77.0844,76.477,76.5143,64539.0
2022-06-30 10:45:00,81.85,81.95,81.31,81.66,74464.0,76.4957,76.5891,75.991,76.3181,74464.0
2022-06-30 10:50:00,81.65,82.41,81.64,82.39,50747.0,76.3087,77.019,76.2994,77.0003,50747.0
2022-06-30 10:55:00,82.39,82.62,82.22,82.43,62868.0,77.0003,77.2153,76.8415,77.0377,62868.0
2022-06-30 11:00:00,82.44,82.49,82.01,82.28,26329.0,77.0471,77.0938,76.6452,76.8975,26329.0
2022-06-30 11:05:00,82.34,82.59,82.2,82.59,36559.0,76.9536,77.1872,76.8228,77.1872,36559.0
2022-06-30 11:10:00,82.67,82.68,82.31,82.46,36933.0,77.262,77.2714,76.9256,77.0658,36933.0
2022-06-30 11:15:00,82.43,82.76,82.43,82.52,24861.0,77.0377,77.3461,77.0377,77.1218,24861.0
2022-06-30 11:20:00,82.53,82.9,82.49,82.72,30623.0,77.1312,77.477,77.0938,77.3087,30623.0
2022-06-30 11:25:00,82.7,82.94,82.62,82.71,41837.0,77.2901,77.5144,77.2153,77.2994,41837.0
2022-06-30 11:30:00,82.73,82.79,82.25,82.31,43834.0,77.3181,77.3742,76.8695,76.9256,43834.0
2022-06-30 11:35:00,82.33,82.4,82.09,82.38,39975.0,76.9443,77.0097,76.72,76.991,39975.0
2022-06-30 11:40:00,82.38,82.82,82.36,82.77,30148.0,76.991,77.4022,76.9723,77.3555,30148.0
2022-06-30 11:45:00,82.78,83.31,82.77,83.26,44033.0,77.3648,77.8601,77.3555,77.8134,44033.0
2022-06-30 11:50:00,83.2,83.31,82.75,82.79,57578.0,77.7573,77.8601,77.3368,77.3742,57578.0
2022-06-30 11:55:00,82.78,82.78,82.54,82.69,26898.0,77.3648,77.3648,77.1405,77.2807,26898.0
2022-06-30 12:00:00,82.67,82.82,82.58,82.8,29911.0,77.262,77.4022,77.1779,77.3835,29911.0
2022-06-30 12:05:00,82.83,82.83,82.37,82.37,26973.0,77.4115,77.4115,76.9816,76.9816,26973.0
2022-06-30 12:10:00,82.39,82.58,82.32,82.51,27614.0,77.0003,77.1779,76.9349,77.1125,27614.0
2022-06-30 12:15:00,82.49,82.51,82.25,82.49,26925.0,77.0938,77.1125,76.8695,77.0938,26925.0
2022-06-30 12:20:00,82.49,82.71,82.38,82.7,29708.0,77.0938,77.2994,76.991,77.2901,29708.0
2022-06-30 12:25:00,82.71,83.08,82.71,83.08,31805.0,77.2994,77.6452,77.2994,77.6452,31805.0
2022-06-30 12:30:00,83.07,83.37,83.07,83.2,33665.0,77.6358,77.9162,77.6358,77.7573,33665.0
2022-06-30 12:35:00,83.22,83.27,83.02,83.17,30518.0,77.776,77.8228,77.5891,77.7293,30518.0
2022-06-30 12:40:00,83.17,83.2,83.04,83.11,27533.0,77.7293,77.7573,77.6078,77.6732,27533.0
2022-06-30 12:45:00,83.12,83.24,83.01,83.04,36129.0,77.6826,77.7947,77.5798,77.6078,36129.0
2022-06-30 12:50:00,83.05,83.37,82.99,83.35,29462.0,77.6172,77.9162,77.5611,77.8975,29462.0
2022-06-30 12:55:00,83.35,83.37,83.13,83.24,39186.0,77.8975,77.9162,77.6919,77.7947,39186.0
2022-06-30 13:00:00,83.26,83.34,83.02,83.08,32328.0,77.8134,77.8882,77.5891,77.6452,32328.0
2022-06-30 13:05:00,83.08,83.11,82.83,82.84,28069.0,77.6452,77.6732,77.4115,77.4209,28069.0
2022-06-30 13:10:00,82.83,82.92,82.72,82.82,26118.0,77.4115,77.4957,77.3087,77.4022,26118.0
2022-06-30 13:15:00,82.82,82.95,82.72,82.76,23454.0,77.4022,77.5237,77.3087,77.3461,23454.0
2022-06-30 13:20:00,82.79,83.05,82.79,83.03,27214.0,77.3742,77.6172,77.3742,77.5985,27214.0
2022-06-30 13:25:00,83.02,83.16,82.95,83.11,25790.0,77.5891,77.72,77.5237,77.6732,25790.0
2022-06-30 13:30:00,83.09,83.22,83.02,83.02,22176.0,77.6545,77.776,77.5891,77.5891,22176.0
2022-06-30 13:35:00,83.0,83.22,82.98,82.98,21049.0,77.5704,77.776,77.5517,77.5517,21049.0
2022-06-30 13:40:00,82.98,83.11,82.54,82.54,28861.0,77.5517,77.6732,77.1405,77.1405,28861.0
2022-06-30 13:45:00,82.56,82.84,82.55,82.84,41345.0,77.1592,77.4209,77.1499,77.4209,41345.0
2022-06-30 13:50:00,82.82,83.02,82.81,82.88,29269.0,77.4022,77.5891,77.3929,77.4583,29269.0
2022-06-30 13:55:00,82.87,82.88,82.71,82.79,32924.0,77.4489,77.4583,77.2994,77.3742,32924.0
2022-06-30 14:00:00,82.81,82.86,82.55,82.67,36964.0,77.3929,77.4396,77.1499,77.262,36964.0
2022-06-30 14:05:00,82.63,82.73,82.51,82.55,41075.0,77.2246,77.3181,77.1125,77.1499,41075.0
2022-06-30 14:10:00,82.55,82.72,82.48,82.62,38492.0,77.1499,77.3087,77.0844,77.2153,38492.0
2022-06-30 14:15:00,82.6,82.78,82.55,82.71,40289.0,77.1966,77.3648,77.1499,77.2994,40289.0
2022-06-30 14:20:00,82.71,82.79,82.45,82.45,48391.0,77.2994,77.3742,77.0564,77.0564,48391.0
2022-06-30 14:25:00,82.46,82.56,82.24,82.34,48294.0,77.0658,77.1592,76.8601,76.9536,48294.0
2022-06-30 14:30:00,82.32,82.51,82.32,82.47,37456.0,76.9349,77.1125,76.9349,77.0751,37456.0
2022-06-30 14:35:00,82.44,82.51,82.28,82.41,37763.0,77.0471,77.1125,76.8975,77.019,37763.0
2022-06-30 14:40:00,82.4,82.4,82.02,82.1,39237.0,77.0097,77.0097,76.6545,76.7293,39237.0
2022-06-30 14:45:00,82.11,82.23,82.07,82.14,25957.0,76.7386,76.8508,76.7013,76.7667,25957.0
2022-06-30 14:50:00,82.15,82.21,82.03,82.12,29303.0,76.776,76.8321,76.6639,76.748,29303.0
2022-06-30 14:55:00,82.11,82.18,82.01,82.14,31230.0,76.7386,76.8041,76.6452,76.7667,31230.0
2022-06-30 15:00:00,82.12,82.18,81.93,82.11,40255.0,76.748,76.8041,76.5704,76.7386,40255.0
2022-06-30 15:05:00,82.1,82.1,81.85,81.94,43100.0,76.7293,76.7293,76.4957,76.5798,43100.0
2022-06-30 15:10:00,81.92,82.07,81.91,81.98,40917.0,76.5611,76.7013,76.5517,76.6172,40917.0
2022-06-30 15:15:00,81.97,82.21,81.79,82.21,47138.0,76.6078,76.8321,76.4396,76.8321,47138.0
2022-06-30 15:20:00,82.26,82.39,82.22,82.34,55515.0,76.8788,77.0003,76.8415,76.9536,55515.0
2022-06-30 15:25:00,82.33,82.42,82.17,82.28,63805.0,76.9443,77.0284,76.7947,76.8975,63805.0
2022-06-30 15:30:00,82.29,82.33,82.16,82.18,69915.0,76.9069,76.9443,76.7854,76.8041,69915.0
2022-06-30 15:35:00,82.16,82.32,82.0,82.2,95620.0,76.7854,76.9349,76.6358,76.8228,95620.0
2022-06-30 15:40:00,82.17,82.21,81.67,81.77,116421.0,76.7947,76.8321,76.3274,76.4209,116421.0
2022-06-30 15:45:00,81.76,82.05,81.74,81.84,138865.0,76.4115,76.6826,76.3929,76.4863,138865.0
2022-06-30 15:50:00,81.84,82.04,81.49,81.58,243301.0,76.4863,76.6732,76.1592,76.2433,243301.0
2022-06-30 15:55:00,81.57,82.24,81.55,82.2,505329.0,76.234,76.8601,76.2153,76.8228,505329.0
2022-07-01 09:30:00,83.0,83.79,82.91,82.91,144222.0,77.5704,78.3087,77.4863,77.4863,144222.0
2022-07-01 09:35:00,82.91,83.42,82.64,83.19,68933.0,77.4863,77.963,77.234,77.748,68933.0
2022-07-01 09:40:00,83.3,83.5,82.82,83.04,90545.0,77.8508,78.0377,77.4022,77.6078,90545.0
2022-07-01 09:45:00,82.98,83.8,82.94,83.56,48905.0,77.5517,78.3181,77.5144,78.0938,48905.0
2022-07-01 09:50:00,83.54,83.58,83.26,83.48,31896.0,78.0751,78.1125,77.8134,78.019,31896.0
2022-07-01 09:55:00,83.48,83.67,82.97,83.05,65435.0,78.019,78.1966,77.5424,77.6172,65435.0
2022-07-01 10:00:00,83.05,83.43,82.72,82.86,49392.0,77.6172,77.9723,77.3087,77.4396,49392.0
2022-07-01 10:05:00,82.83,83.02,82.65,82.83,43099.0,77.4115,77.5891,77.2433,77.4115,43099.0
2022-07-01 10:10:00,82.91,82.94,82.42,82.59,36082.0,77.4863,77.5144,77.0284,77.1872,36082.0
2022-07-01 10:15:00,82.59,82.87,82.34,82.46,29810.0,77.1872,77.4489,76.9536,77.0658,29810.0
2022-07-01 10:20:00,82.46,82.57,82.22,82.52,33154.0,77.0658,77.1686,76.8415,77.1218,33154.0
2022-07-01 10:25:00,82.53,82.53,81.76,81.81,62747.0,77.1312,77.1312,76.4115,76.4583,62747.0
2022-07-01 10:30:00,81.8,81.89,81.6,81.7,68229.0,76.4489,76.533,76.262,76.3555,68229.0
2022-07-01 10:35:00,81.72,81.78,81.29,81.29,88540.0,76.3742,76.4302,75.9723,75.9723,88540.0
2022-07-01 10:40:00,81.3,81.43,81.09,81.23,82525.0,75.9816,76.1031,75.7854,75.9162,82525.0
2022-07-01 10:45:00,81.25,81.58,81.08,81.57,55506.0,75.9349,76.2433,75.776,76.234,55506.0
2022-07-01 10:50:00,81.59,81.81,81.39,81.68,33029.0,76.2527,76.4583,76.0657,76.3368,33029.0
2022-07-01 10:55:00,81.66,81.87,81.56,81.85,42228.0,76.3181,76.5143,76.2246,76.4957,42228.0
2022-07-01 11:00:00,81.84,81.87,81.62,81.83,79284.0,76.4863,76.5143,76.2807,76.477,79284.0
2022-07-01 11:05:00,81.81,82.32,81.79,82.27,39440.0,76.4583,76.9349,76.4396,76.8882,39440.0
2022-07-01 11:10:00,82.3,82.5,82.18,82.38,37482.0,76.9162,77.1031,76.8041,76.991,37482.0
2022-07-01 11:15:00,82.36,82.59,82.34,82.47,44653.0,76.9723,77.1872,76.9536,77.0751,44653.0
2022-07-01 11:20:00,82.48,82.61,82.42,82.49,32475.0,77.0844,77.2059,77.0284,77.0938,32475.0
2022-07-01 11:25:00,82.49,82.49,82.22,82.27,37421.0,77.0938,77.0938,76.8415,76.8882,37421.0
2022-07-01 11:30:00,82.28,82.94,82.28,82.88,30717.0,76.8975,77.5144,76.8975,77.4583,30717.0
2022-07-01 11:35:00,82.9,82.95,82.56,82.66,59002.0,77.477,77.5237,77.1592,77.2527,59002.0
2022-07-01 11:40:00,82.66,82.71,82.26,82.26,36478.0,77.2527,77.2994,76.8788,76.8788,36478.0
2022-07-01 11:45:00,82.25,82.65,82.25,82.62,51855.0,76.8695,77.2433,76.8695,77.2153,51855.0
2022-07-01 11:50:00,82.62,82.62,82.42,82.43,34031.0,77.2153,77.2153,77.0284,77.0377,34031.0
2022-07-01 11:55:00,82.42,82.44,82.3,82.35,23843.0,77.0284,77.0471,76.9162,76.9629,23843.0
2022-07-01 12:00:00,82.37,82.83,82.28,82.79,50059.0,76.9816,77.4115,76.8975,77.3742,50059.0
2022-07-01 12:05:00,82.8,83.15,82.8,83.12,48033.0,77.3835,77.7106,77.3835,77.6826,48033.0
2022-07-01 12:10:00,83.11,83.2,82.92,83.11,44922.0,77.6732,77.7573,77.4957,77.6732,44922.0
2022-07-01 12:15:00,83.12,83.38,83.04,83.3,31272.0,77.6826,77.9256,77.6078,77.8508,31272.0
2022-07-01 12:20:00,83.31,83.44,83.26,83.31,34920.0,77.8601,77.9816,77.8134,77.8601,34920.0
2022-07-01 12:25:00,83.27,83.4,83.2,83.32,38587.0,77.8228,77.9443,77.7573,77.8695,38587.0
2022-07-01 12:30:00,83.33,83.43,83.28,83.38,25191.0,77.8788,77.9723,77.8321,77.9256,25191.0
2022-07-01 12:35:00,83.4,83.59,83.33,83.47,40338.0,77.9443,78.1218,77.8788,78.0097,40338.0
2022-07-01 12:40:00,83.44,83.55,83.28,83.3,36302.0,77.9816,78.0844,77.8321,77.8508,36302.0
2022-07-01 12:45:00,83.29,83.35,83.11,83.25,35661.0,77.8415,77.8975,77.6732,77.8041,35661.0
2022-07-01 12:50:00,83.23,83.54,83.2,83.51,24268.0,77.7854,78.0751,77.7573,78.0471,24268.0
2022-07-01 12:55:00,83.5,83.51,83.25,83.26,34167.0,78.0377,78.0471,77.8041,77.8134,34167.0
2022-07-01 13:00:00,83.26,83.36,83.2,83.21,24639.0,77.8134,77.9069,77.7573,77.7667,24639.0
2022-07-01 13:05:00,83.24,83.53,83.22,83.52,30785.0,77.7947,78.0658,77.776,78.0564,30785.0
2022-07-01 13:10:00,83.51,83.51,83.27,83.38,33733.0,78.0471,78.0471,77.8228,77.9256,33733.0
2022-07-01 13:15:00,83.4,83.62,83.35,83.58,25790.0,77.9443,78.1499,77.8975,78.1125,25790.0
2022-07-01 13:20:00,83.55,83.67,83.51,83.67,28917.0,78.0844,78.1966,78.0471,78.1966,28917.0
2022-07-01 13:25:00,83.68,83.73,83.6,83.69,27572.0,78.2059,78.2527,78.1312,78.2153,27572.0
2022-07-01 13:30:00,83.69,83.83,83.67,83.79,41982.0,78.2153,78.3461,78.1966,78.3087,41982.0
2022-07-01 13:35:00,83.83,83.86,83.66,83.73,63694.0,78.3461,78.3742,78.1873,78.2527,63694.0
2022-07-01 13:40:00,83.73,83.96,83.73,83.79,27160.0,78.2527,78.4676,78.2527,78.3087,27160.0
2022-07-01 13:45:00,83.78,83.9,83.68,83.71,46292.0,78.2994,78.4116,78.2059,78.234,46292.0
2022-07-01 13:50:00,83.73,83.86,83.59,83.66,34410.0,78.2527,78.3742,78.1218,78.1873,34410.0
2022-07-01 13:55:00,83.66,83.71,83.51,83.66,27809.0,78.1873,78.234,78.0471,78.1873,27809.0
2022-07-01 14:00:00,83.66,83.8,83.64,83.77,24717.0,78.1873,78.3181,78.1686,78.2901,24717.0
2022-07-01 14:05:00,83.77,83.83,83.59,83.67,32533.0,78.2901,78.3461,78.1218,78.1966,32533.0
2022-07-01 14:10:00,83.69,83.77,83.58,83.76,20671.0,78.2153,78.2901,78.1125,78.2807,20671.0
2022-07-01 14:15:00,83.77,84.08,83.75,84.06,33741.0,78.2901,78.5798,78.2714,78.5611,33741.0
2022-07-01 14:20:00,84.05,84.26,83.98,84.24,36841.0,78.5517,78.748,78.4863,78.7293,36841.0
2022-07-01 14:25:00,84.24,84.29,84.04,84.1,35128.0,78.7293,78.776,78.5424,78.5985,35128.0
2022-07-01 14:30:00,84.11,84.21,84.08,84.16,30711.0,78.6078,78.7013,78.5798,78.6545,30711.0
2022-07-01 14:35:00,84.16,84.21,84.0,84.18,30271.0,78.6545,78.7013,78.505,78.6732,30271.0
2022-07-01 14:40:00,84.16,84.2,84.08,84.09,29306.0,78.6545,78.6919,78.5798,78.5891,29306.0
2022-07-01 14:45:00,84.07,84.16,84.0,84.12,25938.0,78.5704,78.6545,78.505,78.6172,25938.0
2022-07-01 14:50:00,84.15,84.18,83.82,83.88,35598.0,78.6452,78.6732,78.3368,78.3929,35598.0
2022-07-01 14:55:00,83.87,84.13,83.81,84.13,19215.0,78.3835,78.6265,78.3274,78.6265,19215.0
2022-07-01 15:00:00,84.15,84.19,83.94,83.97,30565.0,78.6452,78.6826,78.4489,78.477,30565.0
2022-07-01 15:05:00,83.98,84.31,83.98,84.29,38071.0,78.4863,78.7947,78.4863,78.776,38071.0
2022-07-01 15:10:00,84.29,84.51,84.27,84.5,39854.0,78.776,78.9816,78.7573,78.9723,39854.0
2022-07-01 15:15:00,84.52,84.6,84.45,84.49,39440.0,78.991,79.0658,78.9256,78.963,39440.0
2022-07-01 15:20:00,84.48,84.52,84.29,84.39,35973.0,78.9536,78.991,78.776,78.8695,35973.0
2022-07-01 15:25:00,84.4,84.46,84.24,84.45,55733.0,78.8788,78.9349,78.7293,78.9256,55733.0
2022-07-01 15:30:00,84.45,84.61,84.41,84.6,73505.0,78.9256,79.0751,78.8882,79.0658,73505.0
2022-07-01 15:35:00,84.59,84.78,84.51,84.76,87461.0,79.0564,79.234,78.9816,79.2153,87461.0
2022-07-01 15:40:00,84.76,85.05,84.73,85.01,121410.0,79.2153,79.4863,79.1873,79.4489,121410.0
2022-07-01 15:45:00,85.01,85.05,84.62,84.63,110632.0,79.4489,79.4863,79.0845,79.0938,110632.0
2022-07-01 15:50:00,84.65,84.72,84.3,84.48,108764.0,79.1125,79.1779,78.7854,78.9536,108764.0
2022-07-01 15:55:00,84.48,84.67,84.37,84.48,212346.0,78.9536,79.1312,78.8508,78.9536,212346.0
2022-07-05 09:30:00,82.57,84.33,82.31,82.5,268683.0,77.1686,78.8134,76.9256,77.1031,268683.0
2022-07-05 09:35:00,82.46,82.52,81.46,81.55,139203.0,77.0658,77.1218,76.1312,76.2153,139203.0
2022-07-05 09:40:00,81.53,82.99,81.45,82.84,101173.0,76.1966,77.5611,76.1218,77.4209,101173.0
2022-07-05 09:45:00,82.9,83.66,82.55,82.55,87596.0,77.477,78.1873,77.1499,77.1499,87596.0
2022-07-05 09:50:00,82.61,82.96,82.3,82.48,84328.0,77.2059,77.533,76.9162,77.0844,84328.0
2022-07-05 09:55:00,82.5,82.83,82.17,82.17,48111.0,77.1031,77.4115,76.7947,76.7947,48111.0
2022-07-05 10:00:00,82.15,82.41,81.56,81.78,48433.0,76.776,77.019,76.2246,76.4302,48433.0
2022-07-05 10:05:00,81.78,81.78,81.11,81.23,50875.0,76.4302,76.4302,75.8041,75.9162,50875.0
2022-07-05 10:10:00,81.22,81.59,81.07,81.43,80974.0,75.9069,76.2527,75.7667,76.1031,80974.0
2022-07-05 10:15:00,81.39,81.78,81.16,81.78,51807.0,76.0657,76.4302,75.8508,76.4302,51807.0
2022-07-05 10:20:00,81.77,81.95,81.55,81.76,54117.0,76.4209,76.5891,76.2153,76.4115,54117.0
2022-07-05 10:25:00,81.77,81.79,81.21,81.28,45463.0,76.4209,76.4396,75.8975,75.9629,45463.0
2022-07-05 10:30:00,81.29,81.51,81.17,81.24,37476.0,75.9723,76.1779,75.8601,75.9256,37476.0
2022-07-05 10:35:00,81.25,81.97,81.25,81.92,39203.0,75.9349,76.6078,75.9349,76.5611,39203.0
2022-07-05 10:40:00,81.91,81.91,81.2,81.27,42902.0,76.5517,76.5517,75.8882,75.9536,42902.0
2022-07-05 10:45:00,81.27,81.27,80.89,81.06,46809.0,75.9536,75.9536,75.5985,75.7573,46809.0
2022-07-05 10:50:00,81.08,81.1,80.39,80.45,36145.0,75.776,75.7947,75.1312,75.1872,36145.0
2022-07-05 10:55:00,80.45,80.67,80.39,80.53,27635.0,75.1872,75.3928,75.1312,75.262,27635.0
2022-07-05 11:00:00,80.52,80.52,80.22,80.41,43655.0,75.2527,75.2527,74.9723,75.1499,43655.0
2022-07-05 11:05:00,80.39,80.5,80.08,80.42,33032.0,75.1312,75.234,74.8414,75.1592,33032.0
2022-07-05 11:10:00,80.41,80.44,80.16,80.42,39671.0,75.1499,75.1779,74.9162,75.1592,39671.0
2022-07-05 11:15:00,80.39,80.64,80.37,80.54,37286.0,75.1312,75.3648,75.1125,75.2714,37286.0
2022-07-05 11:20:00,80.53,80.79,80.5,80.53,34898.0,75.262,75.505,75.234,75.262,34898.0
2022-07-05 11:25:00,80.48,80.5,80.16,80.34,44457.0,75.2153,75.234,74.9162,75.0844,44457.0
2022-07-05 11:30:00,80.33,80.44,80.08,80.1,32876.0,75.0751,75.1779,74.8414,74.8601,32876.0
2022-07-05 11:35:00,80.1,80.31,79.83,79.84,87737.0,74.8601,75.0564,74.6078,74.6171,87737.0
2022-07-05 11:40:00,79.9,80.24,79.83,80.14,50419.0,74.6732,74.991,74.6078,74.8975,50419.0
2022-07-05 11:45:00,80.16,80.37,79.95,80.11,53046.0,74.9162,75.1125,74.7199,74.8695,53046.0
2022-07-05 11:50:00,80.11,80.35,80.07,80.2,24415.0,74.8695,75.0938,74.8321,74.9536,24415.0
2022-07-05 11:55:00,80.2,80.52,80.13,80.3,44634.0,74.9536,75.2527,74.8882,75.0471,44634.0
2022-07-05 12:00:00,80.31,80.32,79.95,79.98,49516.0,75.0564,75.0657,74.7199,74.748,49516.0
2022-07-05 12:05:00,79.98,80.49,79.93,80.39,40507.0,74.748,75.2246,74.7013,75.1312,40507.0
2022-07-05 12:10:00,80.37,80.47,80.23,80.39,22843.0,75.1125,75.2059,74.9816,75.1312,22843.0
2022-07-05 12:15:00,80.41,80.47,80.14,80.14,27886.0,75.1499,75.2059,74.8975,74.8975,27886.0
2022-07-05 12:20:00,80.12,80.35,80.08,80.32,22984.0,74.8788,75.0938,74.8414,75.0657,22984.0
2022-07-05 12:25:00,80.33,80.53,80.18,80.3,32718.0,75.0751,75.262,74.9349,75.0471,32718.0
2022-07-05 12:30:00,80.4,80.44,80.19,80.38,24648.0,75.1405,75.1779,74.9442,75.1218,24648.0
2022-07-05 12:35:00,80.36,80.74,80.34,80.7,28727.0,75.1031,75.4583,75.0844,75.4209,28727.0
2022-07-05 12:40:00,80.68,80.68,80.17,80.19,26870.0,75.4022,75.4022,74.9256,74.9442,26870.0
2022-07-05 12:45:00,80.17,80.19,79.81,79.91,40892.0,74.9256,74.9442,74.5891,74.6826,40892.0
2022-07-05 12:50:00,79.93,79.96,79.73,79.83,26151.0,74.7013,74.7293,74.5143,74.6078,26151.0
2022-07-05 12:55:00,79.81,79.89,79.58,79.72,44483.0,74.5891,74.6639,74.3742,74.505,44483.0
2022-07-05 13:00:00,79.72,79.9,79.47,79.9,31456.0,74.505,74.6732,74.2713,74.6732,31456.0
2022-07-05 13:05:00,79.91,79.91,79.51,79.53,26853.0,74.6826,74.6826,74.3087,74.3274,26853.0
2022-07-05 13:10:00,79.54,79.84,79.51,79.84,25787.0,74.3368,74.6171,74.3087,74.6171,25787.0
2022-07-05 13:15:00,79.85,79.99,79.8,79.86,35347.0,74.6265,74.7573,74.5798,74.6358,35347.0
2022-07-05 13:20:00,79.89,80.08,79.87,80.01,35563.0,74.6639,74.8414,74.6452,74.776,35563.0
2022-07-05 13:25:00,80.02,80.15,79.95,79.95,40274.0,74.7854,74.9069,74.7199,74.7199,40274.0
2022-07-05 13:30:00,79.97,79.99,79.79,79.91,31078.0,74.7386,74.7573,74.5704,74.6826,31078.0
2022-07-05 13:35:00,79.91,80.1,79.89,80.08,31952.0,74.6826,74.8601,74.6639,74.8414,31952.0
2022-07-05 13:40:00,80.08,80.13,79.95,80.1,26863.0,74.8414,74.8882,74.7199,74.8601,26863.0
2022-07-05 13:45:00,80.08,80.23,79.91,80.21,28053.0,74.8414,74.9816,74.6826,74.9629,28053.0
2022-07-05 13:50:00,80.23,80.34,80.12,80.31,33706.0,74.9816,75.0844,74.8788,75.0564,33706.0
2022-07-05 13:55:00,80.29,80.29,80.1,80.15,28556.0,75.0377,75.0377,74.8601,74.9069,28556.0
2022-07-05 14:00:00,80.18,80.38,80.08,80.38,47229.0,74.9349,75.1218,74.8414,75.1218,47229.0
2022-07-05 14:05:00,80.35,80.49,80.31,80.44,22229.0,75.0938,75.2246,75.0564,75.1779,22229.0
2022-07-05 14:10:00,80.45,80.64,80.42,80.64,40335.0,75.1872,75.3648,75.1592,75.3648,40335.0
2022-07-05 14:15:00,80.64,80.77,80.41,80.72,29057.0,75.3648,75.4863,75.1499,75.4396,29057.0
2022-07-05 14:20:00,80.72,80.79,80.57,80.78,28364.0,75.4396,75.505,75.2994,75.4957,28364.0
2022-07-05 14:25:00,80.8,80.94,80.73,80.89,22047.0,75.5143,75.6452,75.4489,75.5985,22047.0
2022-07-05 14:30:00,80.89,81.13,80.89,80.98,42736.0,75.5985,75.8228,75.5985,75.6826,42736.0
2022-07-05 14:35:00,80.98,81.02,80.81,80.85,34975.0,75.6826,75.72,75.5237,75.5611,34975.0
2022-07-05 14:40:00,80.86,80.98,80.55,80.57,36285.0,75.5704,75.6826,75.2807,75.2994,36285.0
2022-07-05 14:45:00,80.55,80.74,80.54,80.71,54369.0,75.2807,75.4583,75.2714,75.4302,54369.0
2022-07-05 14:50:00,80.72,80.84,80.7,80.77,41370.0,75.4396,75.5517,75.4209,75.4863,41370.0
2022-07-05 14:55:00,80.77,80.9,80.75,80.79,30868.0,75.4863,75.6078,75.4676,75.505,30868.0
2022-07-05 15:00:00,80.8,80.83,80.64,80.73,186477.0,75.5143,75.5424,75.3648,75.4489,186477.0
2022-07-05 15:05:00,80.73,81.1,80.73,81.06,43729.0,75.4489,75.7947,75.4489,75.7573,43729.0
2022-07-05 15:10:00,81.05,81.08,80.89,81.01,44967.0,75.748,75.776,75.5985,75.7106,44967.0
2022-07-05 15:15:00,81.04,81.2,81.03,81.1,49936.0,75.7386,75.8882,75.7293,75.7947,49936.0
2022-07-05 15:20:00,81.11,81.41,81.11,81.31,49183.0,75.8041,76.0844,75.8041,75.991,49183.0
2022-07-05 15:25:00,81.31,81.36,81.14,81.23,50775.0,75.991,76.0377,75.8321,75.9162,50775.0
2022-07-05 15:30:00,81.23,81.28,80.98,81.07,59244.0,75.9162,75.9629,75.6826,75.7667,59244.0
2022-07-05 15:35:00,81.06,81.19,80.86,81.18,100699.0,75.7573,75.8788,75.5704,75.8695,100699.0
2022-07-05 15:40:00,81.18,81.58,81.18,81.57,86353.0,75.8695,76.2433,75.8695,76.234,86353.0
2022-07-05 15:45:00,81.57,81.88,81.55,81.86,119495.0,76.234,76.5237,76.2153,76.505,119495.0
2022-07-05 15:50:00,81.87,81.93,81.58,81.7,108559.0,76.5143,76.5704,76.2433,76.3555,108559.0
2022-07-05 15:55:00,81.69,81.76,81.47,81.73,217348.0,76.3461,76.4115,76.1405,76.3835,217348.0
2022-07-06 09:30:00,80.91,82.17,80.5,81.93,125217.0,75.6171,76.7947,75.234,76.5704,125217.0
2022-07-06 09:35:00,81.97,82.53,81.91,82.17,57915.0,76.6078,77.1312,76.5517,76.7947,57915.0
2022-07-06 09:40:00,82.17,82.17,81.24,81.51,63281.0,76.7947,76.7947,75.9256,76.1779,63281.0
2022-07-06 09:45:00,81.5,81.53,80.76,80.77,44618.0,76.1686,76.1966,75.477,75.4863,44618.0
2022-07-06 09:50:00,80.72,81.15,80.55,80.56,63776.0,75.4396,75.8414,75.2807,75.29,63776.0
2022-07-06 09:55:00,80.56,80.94,80.37,80.8,52710.0,75.29,75.6452,75.1125,75.5143,52710.0
2022-07-06 10:00:00,80.78,80.84,80.22,80.57,51010.0,75.4957,75.5517,74.9723,75.2994,51010.0
2022-07-06 10:05:00,80.51,80.61,80.28,80.29,46501.0,75.2433,75.3368,75.0284,75.0377,46501.0
2022-07-06 10:10:00,80.27,80.28,79.56,79.61,78630.0,75.019,75.0284,74.3555,74.4022,78630.0
2022-07-06 10:15:00,79.64,79.73,78.86,79.03,107426.0,74.4302,74.5143,73.7013,73.8601,107426.0
2022-07-06 10:20:00,79.0,79.56,78.94,79.55,36044.0,73.8321,74.3555,73.776,74.3461,36044.0
2022-07-06 10:25:00,79.55,79.74,79.48,79.53,40665.0,74.3461,74.5237,74.2807,74.3274,40665.0
2022-07-06 10:30:00,79.51,79.56,78.99,79.08,59017.0,74.3087,74.3555,73.8227,73.9069,59017.0
2022-07-06 10:35:00,79.12,79.23,78.56,78.57,74407.0,73.9442,74.047,73.4209,73.4302,74407.0
2022-07-06 10:40:00,78.57,78.63,78.18,78.22,65756.0,73.4302,73.4863,73.0657,73.1031,65756.0
2022-07-06 10:45:00,78.23,78.47,78.14,78.18,54684.0,73.1125,73.3368,73.0284,73.0657,54684.0
2022-07-06 10:50:00,78.16,78.44,78.11,78.23,61847.0,73.047,73.3087,73.0003,73.1125,61847.0
2022-07-06 10:55:00,78.26,78.36,77.97,78.28,67896.0,73.1405,73.234,72.8695,73.1592,67896.0
2022-07-06 11:00:00,78.29,78.35,77.68,77.71,74171.0,73.1685,73.2246,72.5984,72.6265,74171.0
2022-07-06 11:05:00,77.7,78.12,77.62,78.09,42982.0,72.6171,73.0097,72.5424,72.9816,42982.0
2022-07-06 11:10:00,78.07,78.18,77.99,78.16,36217.0,72.9629,73.0657,72.8882,73.047,36217.0
2022-07-06 11:15:00,78.14,78.63,78.13,78.4,41219.0,73.0284,73.4863,73.019,73.2713,41219.0
2022-07-06 11:20:00,78.41,78.54,78.29,78.33,45566.0,73.2807,73.4022,73.1685,73.2059,45566.0
2022-07-06 11:25:00,78.33,78.52,78.1,78.49,40709.0,73.2059,73.3835,72.991,73.3555,40709.0
2022-07-06 11:30:00,78.5,78.57,78.3,78.53,44530.0,73.3648,73.4302,73.1779,73.3928,44530.0
2022-07-06 11:35:00,78.55,78.59,78.04,78.1,46106.0,73.4115,73.4489,72.9349,72.991,46106.0
2022-07-06 11:40:00,78.07,78.32,77.97,78.06,36520.0,72.9629,73.1966,72.8695,72.9536,36520.0
2022-07-06 11:45:00,78.02,78.36,77.97,78.13,45766.0,72.9162,73.234,72.8695,73.019,45766.0
2022-07-06 11:50:00,78.15,78.19,77.98,78.05,50690.0,73.0377,73.0751,72.8788,72.9442,50690.0
2022-07-06 11:55:00,78.08,78.33,78.08,78.26,38552.0,72.9723,73.2059,72.9723,73.1405,38552.0
2022-07-06 12:00:00,78.27,78.29,78.09,78.15,32152.0,73.1498,73.1685,72.9816,73.0377,32152.0
2022-07-06 12:05:00,78.15,78.17,77.77,77.83,57212.0,73.0377,73.0564,72.6826,72.7386,57212.0
2022-07-06 12:10:00,77.82,78.29,77.8,78.26,55473.0,72.7293,73.1685,72.7106,73.1405,55473.0
2022-07-06 12:15:00,78.26,78.35,78.19,78.19,52991.0,73.1405,73.2246,73.0751,73.0751,52991.0
2022-07-06 12:20:00,78.21,78.37,78.17,78.2,39163.0,73.0938,73.2433,73.0564,73.0844,39163.0
2022-07-06 12:25:00,78.19,78.28,78.04,78.28,57991.0,73.0751,73.1592,72.9349,73.1592,57991.0
2022-07-06 12:30:00,78.28,78.47,78.18,78.42,51969.0,73.1592,73.3368,73.0657,73.29,51969.0
2022-07-06 12:35:00,78.43,78.63,78.39,78.63,39194.0,73.2994,73.4863,73.262,73.4863,39194.0
2022-07-06 12:40:00,78.63,78.66,78.08,78.1,46801.0,73.4863,73.5143,72.9723,72.991,46801.0
2022-07-06 12:45:00,78.09,78.09,77.87,78.05,51665.0,72.9816,72.9816,72.776,72.9442,51665.0
2022-07-06 12:50:00,78.04,78.25,78.02,78.19,27363.0,72.9349,73.1312,72.9162,73.0751,27363.0
2022-07-06 12:55:00,78.21,78.26,78.14,78.24,22951.0,73.0938,73.1405,73.0284,73.1218,22951.0
2022-07-06 13:00:00,78.23,78.63,78.23,78.46,37301.0,73.1125,73.4863,73.1125,73.3274,37301.0
2022-07-06 13:05:00,78.46,78.94,78.43,78.92,33290.0,73.3274,73.776,73.2994,73.7573,33290.0
2022-07-06 13:10:00,78.91,78.91,78.66,78.69,20317.0,73.748,73.748,73.5143,73.5424,20317.0
2022-07-06 13:15:00,78.69,78.91,78.69,78.87,20642.0,73.5424,73.748,73.5424,73.7106,20642.0
2022-07-06 13:20:00,78.85,78.89,78.6,78.65,33947.0,73.6919,73.7293,73.4583,73.505,33947.0
2022-07-06 13:25:00,78.67,78.68,78.5,78.66,28503.0,73.5237,73.533,73.3648,73.5143,28503.0
2022-07-06 13:30:00,78.66,78.86,78.52,78.81,36742.0,73.5143,73.7013,73.3835,73.6545,36742.0
2022-07-06 13:35:00,78.81,78.98,78.76,78.97,43668.0,73.6545,73.8134,73.6078,73.8041,43668.0
2022-07-06 13:40:00,78.98,79.03,78.8,78.82,44230.0,73.8134,73.8601,73.6452,73.6639,44230.0
2022-07-06 13:45:00,78.83,79.03,78.81,78.92,34620.0,73.6732,73.8601,73.6545,73.7573,34620.0
2022-07-06 13:50:00,78.93,79.14,78.92,79.03,21711.0,73.7667,73.9629,73.7573,73.8601,21711.0
2022-07-06 13:55:00,79.02,79.06,78.9,78.96,30016.0,73.8508,73.8882,73.7386,73.7947,30016.0
2022-07-06 14:00:00,78.98,79.27,78.83,79.08,69321.0,73.8134,74.0844,73.6732,73.9069,69321.0
2022-07-06 14:05:00,79.13,79.38,78.96,79.04,25452.0,73.9536,74.1872,73.7947,73.8695,25452.0
2022-07-06 14:10:00,79.04,79.1,78.73,78.93,54816.0,73.8695,73.9256,73.5798,73.7667,54816.0
2022-07-06 14:15:00,78.94,78.98,78.69,78.73,35622.0,73.776,73.8134,73.5424,73.5798,35622.0
2022-07-06 14:20:00,78.73,78.86,78.48,78.61,49753.0,73.5798,73.7013,73.3461,73.4676,49753.0
2022-07-06 14:25:00,78.6,79.02,78.54,78.97,46992.0,73.4583,73.8508,73.4022,73.8041,46992.0
2022-07-06 14:30:00,78.97,79.22,78.8,79.15,49569.0,73.8041,74.0377,73.6452,73.9723,49569.0
2022-07-06 14:35:00,79.16,79.39,79.04,79.29,54298.0,73.9816,74.1966,73.8695,74.1031,54298.0
2022-07-06 14:40:00,79.3,79.64,79.3,79.64,50292.0,74.1125,74.4302,74.1125,74.4302,50292.0
2022-07-06 14:45:00,79.63,79.7,79.37,79.39,46054.0,74.4209,74.4863,74.1779,74.1966,46054.0
2022-07-06 14:50:00,79.37,79.38,78.98,79.01,48267.0,74.1779,74.1872,73.8134,73.8414,48267.0
2022-07-06 14:55:00,79.0,79.36,78.98,79.33,39978.0,73.8321,74.1685,73.8134,74.1405,39978.0
2022-07-06 15:00:00,79.35,79.36,79.04,79.13,39918.0,74.1592,74.1685,73.8695,73.9536,39918.0
2022-07-06 15:05:00,79.11,79.16,79.02,79.14,33569.0,73.9349,73.9816,73.8508,73.9629,33569.0
2022-07-06 15:10:00,79.14,79.4,79.14,79.34,63511.0,73.9629,74.2059,73.9629,74.1499,63511.0
2022-07-06 15:15:00,79.34,79.45,79.25,79.37,36429.0,74.1499,74.2527,74.0657,74.1779,36429.0
2022-07-06 15:20:00,79.36,79.58,79.32,79.56,51554.0,74.1685,74.3742,74.1312,74.3555,51554.0
2022-07-06 15:25:00,79.56,79.73,79.54,79.65,39512.0,74.3555,74.5143,74.3368,74.4396,39512.0
2022-07-06 15:30:00,79.65,79.72,79.55,79.64,70057.0,74.4396,74.505,74.3461,74.4302,70057.0
2022-07-06 15:35:00,79.63,79.68,79.45,79.56,62973.0,74.4209,74.4676,74.2527,74.3555,62973.0
2022-07-06 15:40:00,79.55,79.75,79.46,79.74,64593.0,74.3461,74.533,74.262,74.5237,64593.0
2022-07-06 15:45:00,79.73,79.89,79.51,79.54,133291.0,74.5143,74.6639,74.3087,74.3368,133291.0
2022-07-06 15:50:00,79.53,79.59,79.19,79.29,146708.0,74.3274,74.3835,74.0097,74.1031,146708.0
2022-07-06 15:55:00,79.28,79.34,79.21,79.33,297899.0,74.0938,74.1499,74.0284,74.1405,297899.0
2022-07-07 09:30:00,81.65,83.09,81.25,82.4,247235.0,76.3087,77.6545,75.9349,77.0097,247235.0
2022-07-07 09:35:00,82.44,82.91,82.26,82.3,92910.0,77.0471,77.4863,76.8788,76.9162,92910.0
2022-07-07 09:40:00,82.39,82.8,82.17,82.22,75592.0,77.0003,77.3835,76.7947,76.8415,75592.0
2022-07-07 09:45:00,82.23,83.47,82.23,83.29,100944.0,76.8508,78.0097,76.8508,77.8415,100944.0
2022-07-07 09:50:00,83.41,83.41,82.68,83.27,63325.0,77.9536,77.9536,77.2714,77.8228,63325.0
2022-07-07 09:55:00,83.26,83.45,83.02,83.02,79210.0,77.8134,77.991,77.5891,77.5891,79210.0
2022-07-07 10:00:00,83.01,83.15,82.53,82.79,54025.0,77.5798,77.7106,77.1312,77.3742,54025.0
2022-07-07 10:05:00,82.79,82.95,82.21,82.48,37087.0,77.3742,77.5237,76.8321,77.0844,37087.0
2022-07-07 10:10:00,82.48,83.17,82.48,82.85,62184.0,77.0844,77.7293,77.0844,77.4302,62184.0
2022-07-07 10:15:00,82.85,82.86,82.29,82.66,138143.0,77.4302,77.4396,76.9069,77.2527,138143.0
2022-07-07 10:20:00,82.61,82.79,82.46,82.6,46458.0,77.2059,77.3742,77.0658,77.1966,46458.0
2022-07-07 10:25:00,82.58,82.77,82.5,82.74,35123.0,77.1779,77.3555,77.1031,77.3274,35123.0
2022-07-07 10:30:00,82.76,83.18,82.75,83.18,64261.0,77.3461,77.7387,77.3368,77.7387,64261.0
2022-07-07 10:35:00,83.19,83.44,83.0,83.13,34301.0,77.748,77.9816,77.5704,77.6919,34301.0
2022-07-07 10:40:00,83.16,83.25,82.69,82.8,41912.0,77.72,77.8041,77.2807,77.3835,41912.0
2022-07-07 10:45:00,82.8,83.41,82.79,83.25,40373.0,77.3835,77.9536,77.3742,77.8041,40373.0
2022-07-07 10:50:00,83.26,83.47,83.05,83.33,31229.0,77.8134,78.0097,77.6172,77.8788,31229.0
2022-07-07 10:55:00,83.35,83.37,82.77,82.95,50151.0,77.8975,77.9162,77.3555,77.5237,50151.0
2022-07-07 11:00:00,82.95,83.2,82.78,83.16,97258.0,77.5237,77.7573,77.3648,77.72,97258.0
2022-07-07 11:05:00,83.18,83.32,82.89,82.99,39041.0,77.7387,77.8695,77.4676,77.5611,39041.0
2022-07-07 11:10:00,82.95,83.18,82.76,83.09,39604.0,77.5237,77.7387,77.3461,77.6545,39604.0
2022-07-07 11:15:00,83.14,83.24,83.01,83.19,35118.0,77.7013,77.7947,77.5798,77.748,35118.0
2022-07-07 11:20:00,83.2,83.49,83.15,83.49,33636.0,77.7573,78.0284,77.7106,78.0284,33636.0
2022-07-07 11:25:00,83.5,83.72,83.48,83.67,28639.0,78.0377,78.2433,78.019,78.1966,28639.0
2022-07-07 11:30:00,83.66,83.97,83.66,83.93,30697.0,78.1873,78.477,78.1873,78.4396,30697.0
2022-07-07 11:35:00,83.94,83.94,83.58,83.7,41016.0,78.4489,78.4489,78.1125,78.2246,41016.0
2022-07-07 11:40:00,83.69,83.77,83.46,83.57,19602.0,78.2153,78.2901,78.0003,78.1031,19602.0
2022-07-07 11:45:00,83.57,83.58,83.46,83.52,10302.0,78.1031,78.1125,78.0003,78.0564,10302.0
2022-07-07 11:50:00,83.53,83.64,83.35,83.38,22838.0,78.0658,78.1686,77.8975,77.9256,22838.0
2022-07-07 11:55:00,83.38,83.53,83.29,83.49,59285.0,77.9256,78.0658,77.8415,78.0284,59285.0
2022-07-07 12:00:00,83.46,83.57,83.31,83.55,25256.0,78.0003,78.1031,77.8601,78.0844,25256.0
2022-07-07 12:05:00,83.56,83.64,83.34,83.46,23772.0,78.0938,78.1686,77.8882,78.0003,23772.0
2022-07-07 12:10:00,83.5,83.5,83.26,83.45,31005.0,78.0377,78.0377,77.8134,77.991,31005.0
2022-07-07 12:15:00,83.45,83.61,83.42,83.58,35302.0,77.991,78.1405,77.963,78.1125,35302.0
2022-07-07 12:20:00,83.55,83.69,83.44,83.62,21202.0,78.0844,78.2153,77.9816,78.1499,21202.0
2022-07-07 12:25:00,83.65,83.74,83.62,83.63,24741.0,78.1779,78.262,78.1499,78.1592,24741.0
2022-07-07 12:30:00,83.63,83.64,83.47,83.59,17194.0,78.1592,78.1686,78.0097,78.1218,17194.0
2022-07-07 12:35:00,83.58,83.62,83.42,83.43,28422.0,78.1125,78.1499,77.963,77.9723,28422.0
2022-07-07 12:40:00,83.44,83.62,83.42,83.49,14568.0,77.9816,78.1499,77.963,78.0284,14568.0
2022-07-07 12:45:00,83.48,83.54,83.36,83.37,28793.0,78.019,78.0751,77.9069,77.9162,28793.0
2022-07-07 12:50:00,83.37,83.55,83.33,83.43,18320.0,77.9162,78.0844,77.8788,77.9723,18320.0
2022-07-07 12:55:00,83.42,83.71,83.37,83.62,19860.0,77.963,78.234,77.9162,78.1499,19860.0
2022-07-07 13:00:00,83.66,83.69,83.54,83.58,20038.0,78.1873,78.2153,78.0751,78.1125,20038.0
2022-07-07 13:05:00,83.55,83.75,83.49,83.74,23987.0,78.0844,78.2714,78.0284,78.262,23987.0
2022-07-07 13:10:00,83.72,83.8,83.62,83.69,29223.0,78.2433,78.3181,78.1499,78.2153,29223.0
2022-07-07 13:15:00,83.7,83.86,83.4,83.41,23773.0,78.2246,78.3742,77.9443,77.9536,23773.0
2022-07-07 13:20:00,83.44,83.45,83.23,83.31,11205.0,77.9816,77.991,77.7854,77.8601,11205.0
2022-07-07 13:25:00,83.34,83.4,83.2,83.2,14424.0,77.8882,77.9443,77.7573,77.7573,14424.0
2022-07-07 13:30:00,83.2,83.36,83.18,83.34,18209.0,77.7573,77.9069,77.7387,77.8882,18209.0
2022-07-07 13:35:00,83.34,83.5,83.32,83.44,21076.0,77.8882,78.0377,77.8695,77.9816,21076.0
2022-07-07 13:40:00,83.46,83.49,83.35,83.38,10287.0,78.0003,78.0284,77.8975,77.9256,10287.0
2022-07-07 13:45:00,83.35,83.38,83.14,83.2,44352.0,77.8975,77.9256,77.7013,77.7573,44352.0
2022-07-07 13:50:00,83.22,83.48,83.2,83.47,18070.0,77.776,78.019,77.7573,78.0097,18070.0
2022-07-07 13:55:00,83.46,83.55,83.43,83.49,48191.0,78.0003,78.0844,77.9723,78.0284,48191.0
2022-07-07 14:00:00,83.49,83.74,83.49,83.68,24853.0,78.0284,78.262,78.0284,78.2059,24853.0
2022-07-07 14:05:00,83.68,83.89,83.68,83.87,51379.0,78.2059,78.4022,78.2059,78.3835,51379.0
2022-07-07 14:10:00,83.86,83.86,83.66,83.75,26813.0,78.3742,78.3742,78.1873,78.2714,26813.0
2022-07-07 14:15:00,83.76,83.76,83.6,83.64,18818.0,78.2807,78.2807,78.1312,78.1686,18818.0
2022-07-07 14:20:00,83.65,83.84,83.54,83.57,45009.0,78.1779,78.3555,78.0751,78.1031,45009.0
2022-07-07 14:25:00,83.59,83.69,83.49,83.53,22422.0,78.1218,78.2153,78.0284,78.0658,22422.0
2022-07-07 14:30:00,83.52,83.76,83.5,83.68,85514.0,78.0564,78.2807,78.0377,78.2059,85514.0
2022-07-07 14:35:00,83.69,83.97,83.57,83.97,39489.0,78.2153,78.477,78.1031,78.477,39489.0
2022-07-07 14:40:00,83.97,83.97,83.64,83.71,44981.0,78.477,78.477,78.1686,78.234,44981.0
2022-07-07 14:45:00,83.69,83.79,83.57,83.59,31119.0,78.2153,78.3087,78.1031,78.1218,31119.0
2022-07-07 14:50:00,83.61,83.77,83.6,83.73,23248.0,78.1405,78.2901,78.1312,78.2527,23248.0
2022-07-07 14:55:00,83.72,83.96,83.7,83.9,25059.0,78.2433,78.4676,78.2246,78.4116,25059.0
2022-07-07 15:00:00,83.91,84.17,83.9,84.17,89652.0,78.4209,78.6639,78.4116,78.6639,89652.0
2022-07-07 15:05:00,84.18,84.24,84.05,84.16,45369.0,78.6732,78.7293,78.5517,78.6545,45369.0
2022-07-07 15:10:00,84.17,84.2,84.1,84.14,34421.0,78.6639,78.6919,78.5985,78.6359,34421.0
2022-07-07 15:15:00,84.14,84.18,84.02,84.03,35643.0,78.6359,78.6732,78.5237,78.533,35643.0
2022-07-07 15:20:00,84.04,84.04,83.88,83.97,29939.0,78.5424,78.5424,78.3929,78.477,29939.0
2022-07-07 15:25:00,83.95,83.97,83.73,83.73,29878.0,78.4583,78.477,78.2527,78.2527,29878.0
2022-07-07 15:30:00,83.73,83.92,83.73,83.81,33604.0,78.2527,78.4302,78.2527,78.3274,33604.0
2022-07-07 15:35:00,83.81,83.89,83.66,83.76,40024.0,78.3274,78.4022,78.1873,78.2807,40024.0
2022-07-07 15:40:00,83.75,83.83,83.69,83.69,75211.0,78.2714,78.3461,78.2153,78.2153,75211.0
2022-07-07 15:45:00,83.69,83.76,83.58,83.72,64312.0,78.2153,78.2807,78.1125,78.2433,64312.0
2022-07-07 15:50:00,83.72,83.77,83.34,83.44,97915.0,78.2433,78.2901,77.8882,77.9816,97915.0
2022-07-07 15:55:00,83.43,83.58,83.37,83.42,208584.0,77.9723,78.1125,77.9162,77.963,208584.0
2022-07-08 09:30:00,84.49,85.18,83.2,83.29,148006.0,78.963,79.6078,77.7573,77.8415,148006.0
2022-07-08 09:35:00,83.29,83.66,83.17,83.51,45090.0,77.8415,78.1873,77.7293,78.0471,45090.0
2022-07-08 09:40:00,83.52,84.11,83.3,83.8,59484.0,78.0564,78.6078,77.8508,78.3181,59484.0
2022-07-08 09:45:00,83.85,84.17,83.22,83.46,53924.0,78.3648,78.6639,77.776,78.0003,53924.0
2022-07-08 09:50:00,83.43,83.52,82.98,83.31,44099.0,77.9723,78.0564,77.5517,77.8601,44099.0
2022-07-08 09:55:00,83.31,83.41,82.9,83.1,39005.0,77.8601,77.9536,77.477,77.6639,39005.0
2022-07-08 10:00:00,83.16,83.16,82.77,83.06,32409.0,77.72,77.72,77.3555,77.6265,32409.0
2022-07-08 10:05:00,83.04,83.08,82.53,82.68,70650.0,77.6078,77.6452,77.1312,77.2714,70650.0
2022-07-08 10:10:00,82.65,83.07,82.49,83.04,40839.0,77.2433,77.6358,77.0938,77.6078,40839.0
2022-07-08 10:15:00,83.06,83.1,82.76,82.98,29165.0,77.6265,77.6639,77.3461,77.5517,29165.0
2022-07-08 10:20:00,82.98,83.15,82.84,83.14,23881.0,77.5517,77.7106,77.4209,77.7013,23881.0
2022-07-08 10:25:00,83.17,83.67,83.15,83.47,38905.0,77.7293,78.1966,77.7106,78.0097,38905.0
2022-07-08 10:30:00,83.47,83.55,83.32,83.4,20867.0,78.0097,78.0844,77.8695,77.9443,20867.0
2022-07-08 10:35:00,83.42,83.66,83.16,83.46,23221.0,77.963,78.1873,77.72,78.0003,23221.0
2022-07-08 10:40:00,83.46,83.74,83.41,83.74,16473.0,78.0003,78.262,77.9536,78.262,16473.0
2022-07-08 10:45:00,83.75,84.04,83.7,83.98,27883.0,78.2714,78.5424,78.2246,78.4863,27883.0
2022-07-08 10:50:00,83.98,84.08,83.62,83.62,22278.0,78.4863,78.5798,78.1499,78.1499,22278.0
2022-07-08 10:55:00,83.58,83.72,83.46,83.6,18588.0,78.1125,78.2433,78.0003,78.1312,18588.0
2022-07-08 11:00:00,83.62,83.71,83.3,83.41,21984.0,78.1499,78.234,77.8508,77.9536,21984.0
2022-07-08 11:05:00,83.38,83.5,83.15,83.48,23317.0,77.9256,78.0377,77.7106,78.019,23317.0
2022-07-08 11:10:00,83.48,83.51,83.26,83.43,18520.0,78.019,78.0471,77.8134,77.9723,18520.0
2022-07-08 11:15:00,83.4,83.43,83.2,83.27,11130.0,77.9443,77.9723,77.7573,77.8228,11130.0
2022-07-08 11:20:00,83.33,83.58,83.33,83.47,9686.0,77.8788,78.1125,77.8788,78.0097,9686.0
2022-07-08 11:25:00,83.45,83.74,83.45,83.63,12987.0,77.991,78.262,77.991,78.1592,12987.0
2022-07-08 11:30:00,83.65,83.86,83.57,83.69,17625.0,78.1779,78.3742,78.1031,78.2153,17625.0
2022-07-08 11:35:00,83.67,83.72,83.56,83.63,10279.0,78.1966,78.2433,78.0938,78.1592,10279.0
2022-07-08 11:40:00,83.61,83.69,83.49,83.57,11590.0,78.1405,78.2153,78.0284,78.1031,11590.0
2022-07-08 11:45:00,83.54,83.6,83.36,83.47,12946.0,78.0751,78.1312,77.9069,78.0097,12946.0
2022-07-08 11:50:00,83.48,83.55,83.38,83.38,10322.0,78.019,78.0844,77.9256,77.9256,10322.0
2022-07-08 11:55:00,83.38,83.55,83.29,83.55,19804.0,77.9256,78.0844,77.8415,78.0844,19804.0
2022-07-08 12:00:00,83.57,83.57,83.28,83.3,9483.0,78.1031,78.1031,77.8321,77.8508,9483.0
2022-07-08 12:05:00,83.29,83.29,83.15,83.22,18759.0,77.8415,77.8415,77.7106,77.776,18759.0
2022-07-08 12:10:00,83.23,83.38,83.2,83.34,14634.0,77.7854,77.9256,77.7573,77.8882,14634.0
2022-07-08 12:15:00,83.3,83.44,83.3,83.34,10468.0,77.8508,77.9816,77.8508,77.8882,10468.0
2022-07-08 12:20:00,83.36,83.42,83.15,83.25,17818.0,77.9069,77.963,77.7106,77.8041,17818.0
2022-07-08 12:25:00,83.25,83.29,83.1,83.16,29619.0,77.8041,77.8415,77.6639,77.72,29619.0
2022-07-08 12:30:00,83.14,83.15,83.01,83.06,29152.0,77.7013,77.7106,77.5798,77.6265,29152.0
2022-07-08 12:35:00,83.05,83.31,83.02,83.14,34998.0,77.6172,77.8601,77.5891,77.7013,34998.0
2022-07-08 12:40:00,83.13,83.32,83.09,83.32,19330.0,77.6919,77.8695,77.6545,77.8695,19330.0
2022-07-08 12:45:00,83.31,83.37,83.22,83.27,13227.0,77.8601,77.9162,77.776,77.8228,13227.0
2022-07-08 12:50:00,83.24,83.32,83.05,83.09,10019.0,77.7947,77.8695,77.6172,77.6545,10019.0
2022-07-08 12:55:00,83.08,83.19,82.99,83.05,9440.0,77.6452,77.748,77.5611,77.6172,9440.0
2022-07-08 13:00:00,83.04,83.11,82.86,83.0,16016.0,77.6078,77.6732,77.4396,77.5704,16016.0
2022-07-08 13:05:00,82.99,83.04,82.79,82.89,15169.0,77.5611,77.6078,77.3742,77.4676,15169.0
2022-07-08 13:10:00,82.9,83.11,82.9,83.09,8667.0,77.477,77.6732,77.477,77.6545,8667.0
2022-07-08 13:15:00,83.09,83.11,82.83,82.91,18292.0,77.6545,77.6732,77.4115,77.4863,18292.0
2022-07-08 13:20:00,82.9,83.02,82.9,82.91,8480.0,77.477,77.5891,77.477,77.4863,8480.0
2022-07-08 13:25:00,82.95,83.12,82.94,83.09,22928.0,77.5237,77.6826,77.5144,77.6545,22928.0
2022-07-08 13:30:00,83.1,83.39,83.1,83.34,15597.0,77.6639,77.9349,77.6639,77.8882,15597.0
2022-07-08 13:35:00,83.35,83.35,83.14,83.22,22311.0,77.8975,77.8975,77.7013,77.776,22311.0
2022-07-08 13:40:00,83.25,83.37,83.24,83.37,6742.0,77.8041,77.9162,77.7947,77.9162,6742.0
2022-07-08 13:45:00,83.36,83.44,83.3,83.4,10542.0,77.9069,77.9816,77.8508,77.9443,10542.0
2022-07-08 13:50:00,83.42,83.44,83.31,83.39,9870.0,77.963,77.9816,77.8601,77.9349,9870.0
2022-07-08 13:55:00,83.38,83.47,83.16,83.26,20439.0,77.9256,78.0097,77.72,77.8134,20439.0
2022-07-08 14:00:00,83.29,83.33,83.16,83.3,15776.0,77.8415,77.8788,77.72,77.8508,15776.0
2022-07-08 14:05:00,83.32,83.43,83.3,83.35,8505.0,77.8695,77.9723,77.8508,77.8975,8505.0
2022-07-08 14:10:00,83.36,83.46,83.31,83.42,14749.0,77.9069,78.0003,77.8601,77.963,14749.0
2022-07-08 14:15:00,83.44,83.55,83.39,83.46,19630.0,77.9816,78.0844,77.9349,78.0003,19630.0
2022-07-08 14:20:00,83.44,83.64,83.42,83.61,25337.0,77.9816,78.1686,77.963,78.1405,25337.0
2022-07-08 14:25:00,83.6,83.74,83.56,83.69,10987.0,78.1312,78.262,78.0938,78.2153,10987.0
2022-07-08 14:30:00,83.71,83.81,83.69,83.75,11974.0,78.234,78.3274,78.2153,78.2714,11974.0
2022-07-08 14:35:00,83.75,83.81,83.66,83.79,19182.0,78.2714,78.3274,78.1873,78.3087,19182.0
2022-07-08 14:40:00,83.79,83.87,83.71,83.82,13080.0,78.3087,78.3835,78.234,78.3368,13080.0
2022-07-08 14:45:00,83.84,83.86,83.66,83.66,15023.0,78.3555,78.3742,78.1873,78.1873,15023.0
2022-07-08 14:50:00,83.7,83.78,83.61,83.62,13479.0,78.2246,78.2994,78.1405,78.1499,13479.0
2022-07-08 14:55:00,83.62,83.8,83.59,83.8,13173.0,78.1499,78.3181,78.1218,78.3181,13173.0
2022-07-08 15:00:00,83.82,83.96,83.75,83.93,18597.0,78.3368,78.4676,78.2714,78.4396,18597.0
2022-07-08 15:05:00,83.9,83.93,83.71,83.71,18471.0,78.4116,78.4396,78.234,78.234,18471.0
2022-07-08 15:10:00,83.7,84.06,83.7,83.98,64189.0,78.2246,78.5611,78.2246,78.4863,64189.0
2022-07-08 15:15:00,83.98,84.03,83.92,84.03,67698.0,78.4863,78.533,78.4302,78.533,67698.0
2022-07-08 15:20:00,84.02,84.07,83.95,83.95,25407.0,78.5237,78.5704,78.4583,78.4583,25407.0
2022-07-08 15:25:00,83.96,84.09,83.85,84.07,26263.0,78.4676,78.5891,78.3648,78.5704,26263.0
2022-07-08 15:30:00,84.04,84.08,83.63,83.69,27970.0,78.5424,78.5798,78.1592,78.2153,27970.0
2022-07-08 15:35:00,83.72,83.89,83.66,83.7,86844.0,78.2433,78.4022,78.1873,78.2246,86844.0
2022-07-08 15:40:00,83.71,83.8,83.7,83.77,26024.0,78.234,78.3181,78.2246,78.2901,26024.0
2022-07-08 15:45:00,83.76,83.81,83.61,83.64,92227.0,78.2807,78.3274,78.1405,78.1686,92227.0
2022-07-08 15:50:00,83.61,83.66,83.44,83.51,91708.0,78.1405,78.1873,77.9816,78.0471,91708.0
2022-07-08 15:55:00,83.5,83.57,83.23,83.27,136067.0,78.0377,78.1031,77.7854,77.8228,136067.0
2022-07-11 09:30:00,82.28,83.36,82.04,83.04,107500.0,76.8975,77.9069,76.6732,77.6078,107500.0
2022-07-11 09:35:00,83.03,83.34,82.61,83.28,48850.0,77.5985,77.8882,77.2059,77.8321,48850.0
2022-07-11 09:40:00,83.29,83.29,82.36,82.73,43965.0,77.8415,77.8415,76.9723,77.3181,43965.0
2022-07-11 09:45:00,82.81,82.86,81.95,82.21,32734.0,77.3929,77.4396,76.5891,76.8321,32734.0
2022-07-11 09:50:00,82.2,82.65,82.09,82.6,29315.0,76.8228,77.2433,76.72,77.1966,29315.0
2022-07-11 09:55:00,82.62,83.59,82.58,83.38,19262.0,77.2153,78.1218,77.1779,77.9256,19262.0
2022-07-11 10:00:00,83.34,83.35,83.0,83.1,36664.0,77.8882,77.8975,77.5704,77.6639,36664.0
2022-07-11 10:05:00,83.08,83.14,82.34,82.57,45739.0,77.6452,77.7013,76.9536,77.1686,45739.0
2022-07-11 10:10:00,82.56,82.7,82.17,82.18,39025.0,77.1592,77.2901,76.7947,76.8041,39025.0
2022-07-11 10:15:00,82.22,82.26,81.88,81.88,31824.0,76.8415,76.8788,76.5237,76.5237,31824.0
2022-07-11 10:20:00,81.91,82.3,81.83,82.27,42013.0,76.5517,76.9162,76.477,76.8882,42013.0
2022-07-11 10:25:00,82.26,82.35,81.99,82.09,29102.0,76.8788,76.9629,76.6265,76.72,29102.0
2022-07-11 10:30:00,82.08,82.33,81.94,82.33,34460.0,76.7106,76.9443,76.5798,76.9443,34460.0
2022-07-11 10:35:00,82.35,82.44,82.06,82.4,26251.0,76.9629,77.0471,76.6919,77.0097,26251.0
2022-07-11 10:40:00,82.39,82.48,82.23,82.37,21641.0,77.0003,77.0844,76.8508,76.9816,21641.0
2022-07-11 10:45:00,82.42,82.6,82.27,82.51,29301.0,77.0284,77.1966,76.8882,77.1125,29301.0
2022-07-11 10:50:00,82.53,82.58,82.35,82.58,19471.0,77.1312,77.1779,76.9629,77.1779,19471.0
2022-07-11 10:55:00,82.57,82.63,82.1,82.14,38023.0,77.1686,77.2246,76.7293,76.7667,38023.0
2022-07-11 11:00:00,82.11,82.26,82.08,82.18,24517.0,76.7386,76.8788,76.7106,76.8041,24517.0
2022-07-11 11:05:00,82.17,82.21,81.99,82.15,20996.0,76.7947,76.8321,76.6265,76.776,20996.0
2022-07-11 11:10:00,82.13,82.2,81.99,82.09,18544.0,76.7573,76.8228,76.6265,76.72,18544.0
2022-07-11 11:15:00,82.09,82.32,82.06,82.12,23437.0,76.72,76.9349,76.6919,76.748,23437.0
2022-07-11 11:20:00,82.12,82.38,82.08,82.22,22278.0,76.748,76.991,76.7106,76.8415,22278.0
2022-07-11 11:25:00,82.21,82.63,82.21,82.63,20280.0,76.8321,77.2246,76.8321,77.2246,20280.0
2022-07-11 11:30:00,82.63,82.77,82.51,82.71,57041.0,77.2246,77.3555,77.1125,77.2994,57041.0
2022-07-11 11:35:00,82.73,82.84,82.56,82.68,23061.0,77.3181,77.4209,77.1592,77.2714,23061.0
2022-07-11 11:40:00,82.67,82.8,82.67,82.7,15327.0,77.262,77.3835,77.262,77.2901,15327.0
2022-07-11 11:45:00,82.74,82.8,82.6,82.64,17483.0,77.3274,77.3835,77.1966,77.234,17483.0
2022-07-11 11:50:00,82.63,82.82,82.61,82.72,17445.0,77.2246,77.4022,77.2059,77.3087,17445.0
2022-07-11 11:55:00,82.71,82.86,82.58,82.84,16055.0,77.2994,77.4396,77.1779,77.4209,16055.0
2022-07-11 12:00:00,82.85,82.86,82.67,82.72,12425.0,77.4302,77.4396,77.262,77.3087,12425.0
2022-07-11 12:05:00,82.74,82.81,82.57,82.73,20660.0,77.3274,77.3929,77.1686,77.3181,20660.0
2022-07-11 12:10:00,82.73,82.76,82.66,82.76,14748.0,77.3181,77.3461,77.2527,77.3461,14748.0
2022-07-11 12:15:00,82.76,82.86,82.67,82.77,18035.0,77.3461,77.4396,77.262,77.3555,18035.0
2022-07-11 12:20:00,82.77,82.78,82.56,82.76,14074.0,77.3555,77.3648,77.1592,77.3461,14074.0
2022-07-11 12:25:00,82.75,82.93,82.66,82.82,16285.0,77.3368,77.505,77.2527,77.4022,16285.0
2022-07-11 12:30:00,82.82,82.87,82.72,82.83,19989.0,77.4022,77.4489,77.3087,77.4115,19989.0
2022-07-11 12:35:00,82.85,83.16,82.85,83.16,35073.0,77.4302,77.72,77.4302,77.72,35073.0
2022-07-11 12:40:00,83.15,83.4,83.13,83.35,16152.0,77.7106,77.9443,77.6919,77.8975,16152.0
2022-07-11 12:45:00,83.35,83.41,83.21,83.3,21254.0,77.8975,77.9536,77.7667,77.8508,21254.0
2022-07-11 12:50:00,83.28,83.3,83.1,83.22,10504.0,77.8321,77.8508,77.6639,77.776,10504.0
2022-07-11 12:55:00,83.23,83.36,83.23,83.29,16277.0,77.7854,77.9069,77.7854,77.8415,16277.0
2022-07-11 13:00:00,83.29,83.63,83.28,83.52,35941.0,77.8415,78.1592,77.8321,78.0564,35941.0
2022-07-11 13:05:00,83.49,83.62,83.42,83.59,18391.0,78.0284,78.1499,77.963,78.1218,18391.0
2022-07-11 13:10:00,83.58,83.64,83.45,83.5,18504.0,78.1125,78.1686,77.991,78.0377,18504.0
2022-07-11 13:15:00,83.49,83.64,83.43,83.64,23959.0,78.0284,78.1686,77.9723,78.1686,23959.0
2022-07-11 13:20:00,83.64,83.72,83.55,83.6,14079.0,78.1686,78.2433,78.0844,78.1312,14079.0
2022-07-11 13:25:00,83.6,83.81,83.55,83.79,24871.0,78.1312,78.3274,78.0844,78.3087,24871.0
2022-07-11 13:30:00,83.77,84.07,83.63,83.97,37520.0,78.2901,78.5704,78.1592,78.477,37520.0
2022-07-11 13:35:00,83.97,84.03,83.9,84.02,34440.0,78.477,78.533,78.4116,78.5237,34440.0
2022-07-11 13:40:00,84.02,84.09,83.88,83.95,29139.0,78.5237,78.5891,78.3929,78.4583,29139.0
2022-07-11 13:45:00,83.94,83.96,83.69,83.69,29356.0,78.4489,78.4676,78.2153,78.2153,29356.0
2022-07-11 13:50:00,83.67,83.7,83.59,83.6,23670.0,78.1966,78.2246,78.1218,78.1312,23670.0
2022-07-11 13:55:00,83.59,83.71,83.48,83.5,16631.0,78.1218,78.234,78.019,78.0377,16631.0
2022-07-11 14:00:00,83.49,83.7,83.48,83.62,20379.0,78.0284,78.2246,78.019,78.1499,20379.0
2022-07-11 14:05:00,83.6,83.65,83.43,83.48,24926.0,78.1312,78.1779,77.9723,78.019,24926.0
2022-07-11 14:10:00,83.47,83.52,83.31,83.32,33304.0,78.0097,78.0564,77.8601,77.8695,33304.0
2022-07-11 14:15:00,83.37,83.45,83.25,83.26,18158.0,77.9162,77.991,77.8041,77.8134,18158.0
2022-07-11 14:20:00,83.26,83.31,83.13,83.29,23185.0,77.8134,77.8601,77.6919,77.8415,23185.0
2022-07-11 14:25:00,83.28,83.37,83.18,83.34,13978.0,77.8321,77.9162,77.7387,77.8882,13978.0
2022-07-11 14:30:00,83.35,83.39,83.3,83.39,11870.0,77.8975,77.9349,77.8508,77.9349,11870.0
2022-07-11 14:35:00,83.39,83.47,83.39,83.46,18879.0,77.9349,78.0097,77.9349,78.0003,18879.0
2022-07-11 14:40:00,83.47,83.56,83.44,83.56,17274.0,78.0097,78.0938,77.9816,78.0938,17274.0
2022-07-11 14:45:00,83.57,83.61,83.49,83.53,19286.0,78.1031,78.1405,78.0284,78.0658,19286.0
2022-07-11 14:50:00,83.53,83.54,83.39,83.49,16221.0,78.0658,78.0751,77.9349,78.0284,16221.0
2022-07-11 14:55:00,83.48,83.53,83.37,83.38,15770.0,78.019,78.0658,77.9162,77.9256,15770.0
2022-07-11 15:00:00,83.37,83.46,83.35,83.42,19539.0,77.9162,78.0003,77.8975,77.963,19539.0
2022-07-11 15:05:00,83.41,83.62,83.39,83.56,22324.0,77.9536,78.1499,77.9349,78.0938,22324.0
2022-07-11 15:10:00,83.55,83.66,83.55,83.62,20492.0,78.0844,78.1873,78.0844,78.1499,20492.0
2022-07-11 15:15:00,83.6,83.66,83.42,83.44,23260.0,78.1312,78.1873,77.963,77.9816,23260.0
2022-07-11 15:20:00,83.45,83.52,83.44,83.5,21575.0,77.991,78.0564,77.9816,78.0377,21575.0
2022-07-11 15:25:00,83.49,83.61,83.43,83.57,26264.0,78.0284,78.1405,77.9723,78.1031,26264.0
2022-07-11 15:30:00,83.57,83.78,83.54,83.75,46772.0,78.1031,78.2994,78.0751,78.2714,46772.0
2022-07-11 15:35:00,83.74,83.81,83.66,83.75,28237.0,78.262,78.3274,78.1873,78.2714,28237.0
2022-07-11 15:40:00,83.75,83.75,83.58,83.59,36936.0,78.2714,78.2714,78.1125,78.1218,36936.0
2022-07-11 15:45:00,83.59,83.76,83.54,83.54,69387.0,78.1218,78.2807,78.0751,78.0751,69387.0
2022-07-11 15:50:00,83.55,83.62,83.37,83.57,74817.0,78.0844,78.1499,77.9162,78.1031,74817.0
2022-07-11 15:55:00,83.56,83.73,83.53,83.68,156831.0,78.0938,78.2527,78.0658,78.2059,156831.0
2022-07-12 09:30:00,81.5,83.02,81.41,82.75,103806.0,76.1686,77.5891,76.0844,77.3368,103806.0
2022-07-12 09:35:00,82.81,83.18,82.57,83.14,72279.0,77.3929,77.7387,77.1686,77.7013,72279.0
2022-07-12 09:40:00,83.18,83.44,82.64,83.01,87581.0,77.7387,77.9816,77.234,77.5798,87581.0
2022-07-12 09:45:00,82.97,82.97,81.47,81.47,91072.0,77.5424,77.5424,76.1405,76.1405,91072.0
2022-07-12 09:50:00,81.47,81.97,81.05,81.94,133717.0,76.1405,76.6078,75.748,76.5798,133717.0
2022-07-12 09:55:00,81.97,82.23,81.78,82.09,66090.0,76.6078,76.8508,76.4302,76.72,66090.0
2022-07-12 10:00:00,82.1,82.13,81.54,81.7,42191.0,76.7293,76.7573,76.2059,76.3555,42191.0
2022-07-12 10:05:00,81.77,82.2,81.73,82.0,45940.0,76.4209,76.8228,76.3835,76.6358,45940.0
2022-07-12 10:10:00,81.94,82.63,81.9,82.56,49385.0,76.5798,77.2246,76.5424,77.1592,49385.0
2022-07-12 10:15:00,82.58,82.79,82.44,82.63,41953.0,77.1779,77.3742,77.0471,77.2246,41953.0
2022-07-12 10:20:00,82.64,82.77,82.33,82.6,28519.0,77.234,77.3555,76.9443,77.1966,28519.0
2022-07-12 10:25:00,82.59,82.65,82.21,82.3,34429.0,77.1872,77.2433,76.8321,76.9162,34429.0
2022-07-12 10:30:00,82.28,82.3,81.89,82.02,64520.0,76.8975,76.9162,76.533,76.6545,64520.0
2022-07-12 10:35:00,82.0,82.46,81.97,82.17,50035.0,76.6358,77.0658,76.6078,76.7947,50035.0
2022-07-12 10:40:00,82.14,82.43,81.94,82.39,35949.0,76.7667,77.0377,76.5798,77.0003,35949.0
2022-07-12 10:45:00,82.44,82.5,82.02,82.27,33691.0,77.0471,77.1031,76.6545,76.8882,33691.0
2022-07-12 10:50:00,82.26,82.26,81.95,82.01,22574.0,76.8788,76.8788,76.5891,76.6452,22574.0
2022-07-12 10:55:00,82.01,82.33,82.01,82.25,39303.0,76.6452,76.9443,76.6452,76.8695,39303.0
2022-07-12 11:00:00,82.27,82.38,82.04,82.38,23106.0,76.8882,76.991,76.6732,76.991,23106.0
2022-07-12 11:05:00,82.41,82.67,82.39,82.62,53666.0,77.019,77.262,77.0003,77.2153,53666.0
2022-07-12 11:10:00,82.6,82.85,82.6,82.82,27970.0,77.1966,77.4302,77.1966,77.4022,27970.0
2022-07-12 11:15:00,82.84,82.9,82.68,82.81,30391.0,77.4209,77.477,77.2714,77.3929,30391.0
2022-07-12 11:20:00,82.84,83.05,82.73,83.0,23466.0,77.4209,77.6172,77.3181,77.5704,23466.0
2022-07-12 11:25:00,82.98,82.98,82.67,82.75,20705.0,77.5517,77.5517,77.262,77.3368,20705.0
2022-07-12 11:30:00,82.79,82.91,82.69,82.77,10961.0,77.3742,77.4863,77.2807,77.3555,10961.0
2022-07-12 11:35:00,82.79,82.9,82.71,82.77,13899.0,77.3742,77.477,77.2994,77.3555,13899.0
2022-07-12 11:40:00,82.74,82.81,82.59,82.75,13651.0,77.3274,77.3929,77.1872,77.3368,13651.0
2022-07-12 11:45:00,82.77,82.8,82.48,82.61,9940.0,77.3555,77.3835,77.0844,77.2059,9940.0
2022-07-12 11:50:00,82.59,82.66,82.36,82.65,11588.0,77.1872,77.2527,76.9723,77.2433,11588.0
2022-07-12 11:55:00,82.65,82.71,82.52,82.59,11481.0,77.2433,77.2994,77.1218,77.1872,11481.0
2022-07-12 12:00:00,82.58,82.61,82.32,82.42,14751.0,77.1779,77.2059,76.9349,77.0284,14751.0
2022-07-12 12:05:00,82.45,82.57,82.38,82.38,18261.0,77.0564,77.1686,76.991,76.991,18261.0
2022-07-12 12:10:00,82.38,82.6,82.34,82.59,23038.0,76.991,77.1966,76.9536,77.1872,23038.0
2022-07-12 12:15:00,82.61,82.62,82.3,82.35,13159.0,77.2059,77.2153,76.9162,76.9629,13159.0
2022-07-12 12:20:00,82.37,82.64,82.32,82.61,30081.0,76.9816,77.234,76.9349,77.2059,30081.0
2022-07-12 12:25:00,82.62,82.63,82.49,82.54,17581.0,77.2153,77.2246,77.0938,77.1405,17581.0
2022-07-12 12:30:00,82.53,82.61,82.42,82.58,18166.0,77.1312,77.2059,77.0284,77.1779,18166.0
2022-07-12 12:35:00,82.57,82.62,82.53,82.53,14253.0,77.1686,77.2153,77.1312,77.1312,14253.0
2022-07-12 12:40:00,82.54,82.69,82.51,82.57,34651.0,77.1405,77.2807,77.1125,77.1686,34651.0
2022-07-12 12:45:00,82.57,82.76,82.5,82.72,32931.0,77.1686,77.3461,77.1031,77.3087,32931.0
2022-07-12 12:50:00,82.71,82.71,82.56,82.6,16132.0,77.2994,77.2994,77.1592,77.1966,16132.0
2022-07-12 12:55:00,82.59,82.61,82.46,82.58,27924.0,77.1872,77.2059,77.0658,77.1779,27924.0
2022-07-12 13:00:00,82.6,82.68,82.38,82.49,13375.0,77.1966,77.2714,76.991,77.0938,13375.0
2022-07-12 13:05:00,82.48,82.77,82.48,82.65,19024.0,77.0844,77.3555,77.0844,77.2433,19024.0
2022-07-12 13:10:00,82.65,82.65,82.32,82.32,9540.0,77.2433,77.2433,76.9349,76.9349,9540.0
2022-07-12 13:15:00,82.31,82.41,82.3,82.32,17206.0,76.9256,77.019,76.9162,76.9349,17206.0
2022-07-12 13:20:00,82.33,82.55,82.29,82.53,12192.0,76.9443,77.1499,76.9069,77.1312,12192.0
2022-07-12 13:25:00,82.53,82.55,82.44,82.51,7993.0,77.1312,77.1499,77.0471,77.1125,7993.0
2022-07-12 13:30:00,82.52,82.56,82.48,82.56,8503.0,77.1218,77.1592,77.0844,77.1592,8503.0
2022-07-12 13:35:00,82.57,82.63,82.52,82.58,17849.0,77.1686,77.2246,77.1218,77.1779,17849.0
2022-07-12 13:40:00,82.57,82.73,82.55,82.71,10012.0,77.1686,77.3181,77.1499,77.2994,10012.0
2022-07-12 13:45:00,82.71,82.86,82.64,82.86,8261.0,77.2994,77.4396,77.234,77.4396,8261.0
2022-07-12 13:50:00,82.85,82.9,82.71,82.9,8830.0,77.4302,77.477,77.2994,77.477,8830.0
2022-07-12 13:55:00,82.89,83.02,82.88,83.01,15064.0,77.4676,77.5891,77.4583,77.5798,15064.0
2022-07-12 14:00:00,82.99,83.02,82.9,82.99,11823.0,77.5611,77.5891,77.477,77.5611,11823.0
2022-07-12 14:05:00,83.02,83.02,82.82,82.84,15018.0,77.5891,77.5891,77.4022,77.4209,15018.0
2022-07-12 14:10:00,82.86,83.09,82.76,83.06,15284.0,77.4396,77.6545,77.3461,77.6265,15284.0
2022-07-12 14:15:00,83.05,83.08,82.99,83.02,12700.0,77.6172,77.6452,77.5611,77.5891,12700.0
2022-07-12 14:20:00,83.02,83.13,82.99,83.05,19050.0,77.5891,77.6919,77.5611,77.6172,19050.0
2022-07-12 14:25:00,83.04,83.13,82.95,83.12,28023.0,77.6078,77.6919,77.5237,77.6826,28023.0
2022-07-12 14:30:00,83.13,83.16,82.98,83.02,18455.0,77.6919,77.72,77.5517,77.5891,18455.0
2022-07-12 14:35:00,83.01,83.06,82.89,82.92,25413.0,77.5798,77.6265,77.4676,77.4957,25413.0
2022-07-12 14:40:00,82.9,82.9,82.7,82.71,25646.0,77.477,77.477,77.2901,77.2994,25646.0
2022-07-12 14:45:00,82.71,82.8,82.65,82.79,18475.0,77.2994,77.3835,77.2433,77.3742,18475.0
2022-07-12 14:50:00,82.78,82.78,82.47,82.48,24544.0,77.3648,77.3648,77.0751,77.0844,24544.0
2022-07-12 14:55:00,82.47,82.57,82.39,82.45,27965.0,77.0751,77.1686,77.0003,77.0564,27965.0
2022-07-12 15:00:00,82.44,82.5,82.25,82.27,45607.0,77.0471,77.1031,76.8695,76.8882,45607.0
2022-07-12 15:05:00,82.27,82.3,82.2,82.26,71989.0,76.8882,76.9162,76.8228,76.8788,71989.0
2022-07-12 15:10:00,82.28,82.3,82.15,82.25,30883.0,76.8975,76.9162,76.776,76.8695,30883.0
2022-07-12 15:15:00,82.24,82.37,82.09,82.35,35485.0,76.8601,76.9816,76.72,76.9629,35485.0
2022-07-12 15:20:00,82.34,82.37,82.23,82.26,28941.0,76.9536,76.9816,76.8508,76.8788,28941.0
2022-07-12 15:25:00,82.24,82.41,82.23,82.26,26193.0,76.8601,77.019,76.8508,76.8788,26193.0
2022-07-12 15:30:00,82.26,82.41,82.24,82.34,43000.0,76.8788,77.019,76.8601,76.9536,43000.0
2022-07-12 15:35:00,82.34,82.45,82.29,82.42,54594.0,76.9536,77.0564,76.9069,77.0284,54594.0
2022-07-12 15:40:00,82.42,82.59,82.42,82.57,49071.0,77.0284,77.1872,77.0284,77.1686,49071.0
2022-07-12 15:45:00,82.55,82.79,82.55,82.66,100165.0,77.1499,77.3742,77.1499,77.2527,100165.0
2022-07-12 15:50:00,82.66,82.88,82.57,82.75,82095.0,77.2527,77.4583,77.1686,77.3368,82095.0
2022-07-12 15:55:00,82.73,82.8,82.55,82.77,150091.0,77.3181,77.3835,77.1499,77.3555,150091.0
2022-07-13 09:30:00,81.64,82.74,81.43,82.59,122292.0,76.2994,77.3274,76.1031,77.1872,122292.0
2022-07-13 09:35:00,82.55,83.28,82.28,82.69,63090.0,77.1499,77.8321,76.8975,77.2807,63090.0
2022-07-13 09:40:00,82.74,83.35,82.67,83.35,43333.0,77.3274,77.8975,77.262,77.8975,43333.0
2022-07-13 09:45:00,83.33,83.74,82.92,83.44,56108.0,77.8788,78.262,77.4957,77.9816,56108.0
2022-07-13 09:50:00,83.5,83.85,83.37,83.79,32706.0,78.0377,78.3648,77.9162,78.3087,32706.0
2022-07-13 09:55:00,83.82,84.07,83.39,83.43,52287.0,78.3368,78.5704,77.9349,77.9723,52287.0
2022-07-13 10:00:00,83.45,83.55,82.56,82.67,50269.0,77.991,78.0844,77.1592,77.262,50269.0
2022-07-13 10:05:00,82.69,82.86,82.03,82.23,30569.0,77.2807,77.4396,76.6639,76.8508,30569.0
2022-07-13 10:10:00,82.22,82.22,81.7,81.71,46898.0,76.8415,76.8415,76.3555,76.3648,46898.0
2022-07-13 10:15:00,81.7,81.89,81.57,81.63,40679.0,76.3555,76.533,76.234,76.29,40679.0
2022-07-13 10:20:00,81.62,81.8,81.49,81.65,36570.0,76.2807,76.4489,76.1592,76.3087,36570.0
2022-07-13 10:25:00,81.66,81.86,81.52,81.85,22338.0,76.3181,76.505,76.1872,76.4957,22338.0
2022-07-13 10:30:00,81.8,82.17,81.38,82.01,93976.0,76.4489,76.7947,76.0564,76.6452,93976.0
2022-07-13 10:35:00,82.02,82.42,81.93,82.39,37454.0,76.6545,77.0284,76.5704,77.0003,37454.0
2022-07-13 10:40:00,82.38,82.54,82.2,82.37,36215.0,76.991,77.1405,76.8228,76.9816,36215.0
2022-07-13 10:45:00,82.45,82.6,82.33,82.53,21353.0,77.0564,77.1966,76.9443,77.1312,21353.0
2022-07-13 10:50:00,82.58,83.04,82.58,82.96,71591.0,77.1779,77.6078,77.1779,77.533,71591.0
2022-07-13 10:55:00,82.94,83.24,82.94,83.12,33173.0,77.5144,77.7947,77.5144,77.6826,33173.0
2022-07-13 11:00:00,83.15,83.15,82.86,83.05,43239.0,77.7106,77.7106,77.4396,77.6172,43239.0
2022-07-13 11:05:00,83.08,83.42,83.08,83.13,22358.0,77.6452,77.963,77.6452,77.6919,22358.0
2022-07-13 11:10:00,83.13,83.3,83.04,83.07,16019.0,77.6919,77.8508,77.6078,77.6358,16019.0
2022-07-13 11:15:00,83.09,83.11,82.69,82.75,23461.0,77.6545,77.6732,77.2807,77.3368,23461.0
2022-07-13 11:20:00,82.75,82.83,82.51,82.55,45546.0,77.3368,77.4115,77.1125,77.1499,45546.0
2022-07-13 11:25:00,82.53,82.58,82.34,82.42,36423.0,77.1312,77.1779,76.9536,77.0284,36423.0
2022-07-13 11:30:00,82.39,82.41,82.04,82.09,21918.0,77.0003,77.019,76.6732,76.72,21918.0
2022-07-13 11:35:00,82.06,82.11,81.87,81.9,34378.0,76.6919,76.7386,76.5143,76.5424,34378.0
2022-07-13 11:40:00,81.9,82.07,81.83,81.97,18565.0,76.5424,76.7013,76.477,76.6078,18565.0
2022-07-13 11:45:00,81.97,82.07,81.87,81.94,51305.0,76.6078,76.7013,76.5143,76.5798,51305.0
2022-07-13 11:50:00,81.94,82.16,81.91,81.91,28319.0,76.5798,76.7854,76.5517,76.5517,28319.0
2022-07-13 11:55:00,81.94,81.96,81.74,81.74,16584.0,76.5798,76.5985,76.3929,76.3929,16584.0
2022-07-13 12:00:00,81.74,81.79,81.64,81.71,32799.0,76.3929,76.4396,76.2994,76.3648,32799.0
2022-07-13 12:05:00,81.71,81.99,81.61,81.81,44135.0,76.3648,76.6265,76.2714,76.4583,44135.0
2022-07-13 12:10:00,81.81,81.81,81.57,81.64,20305.0,76.4583,76.4583,76.234,76.2994,20305.0
2022-07-13 12:15:00,81.62,81.65,81.31,81.42,69535.0,76.2807,76.3087,75.991,76.0938,69535.0
2022-07-13 12:20:00,81.41,81.61,81.37,81.56,44215.0,76.0844,76.2714,76.0471,76.2246,44215.0
2022-07-13 12:25:00,81.55,81.72,81.48,81.68,32013.0,76.2153,76.3742,76.1499,76.3368,32013.0
2022-07-13 12:30:00,81.68,82.01,81.63,82.01,25170.0,76.3368,76.6452,76.29,76.6452,25170.0
2022-07-13 12:35:00,82.02,82.09,81.89,81.95,24712.0,76.6545,76.72,76.533,76.5891,24712.0
2022-07-13 12:40:00,81.98,82.07,81.89,82.02,19680.0,76.6172,76.7013,76.533,76.6545,19680.0
2022-07-13 12:45:00,82.02,82.21,82.0,82.2,15936.0,76.6545,76.8321,76.6358,76.8228,15936.0
2022-07-13 12:50:00,82.2,82.37,82.09,82.32,24519.0,76.8228,76.9816,76.72,76.9349,24519.0
2022-07-13 12:55:00,82.31,82.33,82.22,82.31,16713.0,76.9256,76.9443,76.8415,76.9256,16713.0
2022-07-13 13:00:00,82.3,82.63,82.24,82.37,25251.0,76.9162,77.2246,76.8601,76.9816,25251.0
2022-07-13 13:05:00,82.37,82.51,82.12,82.19,13522.0,76.9816,77.1125,76.748,76.8134,13522.0
2022-07-13 13:10:00,82.23,82.45,82.22,82.42,11057.0,76.8508,77.0564,76.8415,77.0284,11057.0
2022-07-13 13:15:00,82.41,82.41,82.1,82.12,16372.0,77.019,77.019,76.7293,76.748,16372.0
2022-07-13 13:20:00,82.16,82.25,82.1,82.25,11163.0,76.7854,76.8695,76.7293,76.8695,11163.0
2022-07-13 13:25:00,82.25,82.28,82.17,82.23,12343.0,76.8695,76.8975,76.7947,76.8508,12343.0
2022-07-13 13:30:00,82.23,82.4,82.2,82.36,12191.0,76.8508,77.0097,76.8228,76.9723,12191.0
2022-07-13 13:35:00,82.37,82.38,82.22,82.23,19732.0,76.9816,76.991,76.8415,76.8508,19732.0
2022-07-13 13:40:00,82.24,82.45,82.2,82.45,17679.0,76.8601,77.0564,76.8228,77.0564,17679.0
2022-07-13 13:45:00,82.44,82.55,82.41,82.53,19022.0,77.0471,77.1499,77.019,77.1312,19022.0
2022-07-13 13:50:00,82.51,82.64,82.48,82.55,15824.0,77.1125,77.234,77.0844,77.1499,15824.0
2022-07-13 13:55:00,82.55,82.68,82.51,82.65,17366.0,77.1499,77.2714,77.1125,77.2433,17366.0
2022-07-13 14:00:00,82.68,82.68,82.26,82.27,35863.0,77.2714,77.2714,76.8788,76.8882,35863.0
2022-07-13 14:05:00,82.27,82.63,82.25,82.48,26180.0,76.8882,77.2246,76.8695,77.0844,26180.0
2022-07-13 14:10:00,82.49,82.84,82.46,82.82,21224.0,77.0938,77.4209,77.0658,77.4022,21224.0
2022-07-13 14:15:00,82.81,82.83,82.63,82.72,22267.0,77.3929,77.4115,77.2246,77.3087,22267.0
2022-07-13 14:20:00,82.71,82.76,82.56,82.7,23108.0,77.2994,77.3461,77.1592,77.2901,23108.0
2022-07-13 14:25:00,82.7,82.95,82.63,82.94,24072.0,77.2901,77.5237,77.2246,77.5144,24072.0
2022-07-13 14:30:00,82.92,83.08,82.92,83.0,28591.0,77.4957,77.6452,77.4957,77.5704,28591.0
2022-07-13 14:35:00,83.06,83.07,82.91,83.03,13682.0,77.6265,77.6358,77.4863,77.5985,13682.0
2022-07-13 14:40:00,83.04,83.06,82.86,82.92,17607.0,77.6078,77.6265,77.4396,77.4957,17607.0
2022-07-13 14:45:00,82.93,82.99,82.82,82.84,28287.0,77.505,77.5611,77.4022,77.4209,28287.0
2022-07-13 14:50:00,82.82,82.9,82.58,82.61,20396.0,77.4022,77.477,77.1779,77.2059,20396.0
2022-07-13 14:55:00,82.6,82.75,82.5,82.75,30650.0,77.1966,77.3368,77.1031,77.3368,30650.0
2022-07-13 15:00:00,82.74,82.83,82.66,82.82,16777.0,77.3274,77.4115,77.2527,77.4022,16777.0
2022-07-13 15:05:00,82.81,82.82,82.49,82.54,19048.0,77.3929,77.4022,77.0938,77.1405,19048.0
2022-07-13 15:10:00,82.53,82.62,82.51,82.57,24222.0,77.1312,77.2153,77.1125,77.1686,24222.0
2022-07-13 15:15:00,82.57,82.66,82.5,82.65,24626.0,77.1686,77.2527,77.1031,77.2433,24626.0
2022-07-13 15:20:00,82.66,82.77,82.59,82.71,28694.0,77.2527,77.3555,77.1872,77.2994,28694.0
2022-07-13 15:25:00,82.71,82.72,82.54,82.58,29328.0,77.2994,77.3087,77.1405,77.1779,29328.0
2022-07-13 15:30:00,82.6,82.61,82.07,82.13,34977.0,77.1966,77.2059,76.7013,76.7573,34977.0
2022-07-13 15:35:00,82.12,82.34,82.07,82.32,68248.0,76.748,76.9536,76.7013,76.9349,68248.0
2022-07-13 15:40:00,82.32,82.41,82.27,82.31,57018.0,76.9349,77.019,76.8882,76.9256,57018.0
2022-07-13 15:45:00,82.29,82.3,82.13,82.14,78540.0,76.9069,76.9162,76.7573,76.7667,78540.0
2022-07-13 15:50:00,82.12,82.15,81.78,81.98,95442.0,76.748,76.776,76.4302,76.6172,95442.0
2022-07-13 15:55:00,81.98,82.11,81.91,81.92,143828.0,76.6172,76.7386,76.5517,76.5611,143828.0
2022-07-14 09:30:00,79.39,80.55,79.25,80.44,127927.0,74.1966,75.2807,74.0657,75.1779,127927.0
2022-07-14 09:35:00,80.48,80.59,79.71,79.87,90247.0,75.2153,75.3181,74.4956,74.6452,90247.0
2022-07-14 09:40:00,79.82,79.97,79.14,79.28,78735.0,74.5985,74.7386,73.9629,74.0938,78735.0
2022-07-14 09:45:00,79.27,79.54,78.94,79.26,123062.0,74.0844,74.3368,73.776,74.0751,123062.0
2022-07-14 09:50:00,79.19,80.07,79.09,79.67,63694.0,74.0097,74.8321,73.9162,74.4583,63694.0
2022-07-14 09:55:00,79.66,79.75,79.2,79.22,49407.0,74.4489,74.533,74.019,74.0377,49407.0
2022-07-14 10:00:00,79.24,79.26,78.66,78.74,58142.0,74.0564,74.0751,73.5143,73.5891,58142.0
2022-07-14 10:05:00,78.74,78.79,78.39,78.41,49896.0,73.5891,73.6358,73.262,73.2807,49896.0
2022-07-14 10:10:00,78.41,78.59,78.2,78.51,61283.0,73.2807,73.4489,73.0844,73.3741,61283.0
2022-07-14 10:15:00,78.55,78.65,78.27,78.44,53526.0,73.4115,73.505,73.1498,73.3087,53526.0
2022-07-14 10:20:00,78.43,78.54,78.14,78.44,59929.0,73.2994,73.4022,73.0284,73.3087,59929.0
2022-07-14 10:25:00,78.43,78.77,78.27,78.61,56551.0,73.2994,73.6171,73.1498,73.4676,56551.0
2022-07-14 10:30:00,78.59,78.59,77.96,77.99,52322.0,73.4489,73.4489,72.8601,72.8882,52322.0
2022-07-14 10:35:00,77.98,78.34,77.92,78.34,27652.0,72.8788,73.2153,72.8227,73.2153,27652.0
2022-07-14 10:40:00,78.36,78.59,78.28,78.47,43681.0,73.234,73.4489,73.1592,73.3368,43681.0
2022-07-14 10:45:00,78.47,78.58,78.32,78.58,41123.0,73.3368,73.4396,73.1966,73.4396,41123.0
2022-07-14 10:50:00,78.58,78.94,78.58,78.87,34884.0,73.4396,73.776,73.4396,73.7106,34884.0
2022-07-14 10:55:00,78.85,78.89,78.55,78.59,18605.0,73.6919,73.7293,73.4115,73.4489,18605.0
2022-07-14 11:00:00,78.58,79.18,78.55,79.04,32716.0,73.4396,74.0003,73.4115,73.8695,32716.0
2022-07-14 11:05:00,79.06,79.26,78.87,79.25,34057.0,73.8882,74.0751,73.7106,74.0657,34057.0
2022-07-14 11:10:00,79.25,79.25,78.66,78.7,32379.0,74.0657,74.0657,73.5143,73.5517,32379.0
2022-07-14 11:15:00,78.7,78.84,78.45,78.69,42673.0,73.5517,73.6826,73.3181,73.5424,42673.0
2022-07-14 11:20:00,78.71,79.0,78.61,78.72,22597.0,73.5611,73.8321,73.4676,73.5704,22597.0
2022-07-14 11:25:00,78.69,78.9,78.64,78.87,19121.0,73.5424,73.7386,73.4956,73.7106,19121.0
2022-07-14 11:30:00,78.86,78.86,78.52,78.58,22189.0,73.7013,73.7013,73.3835,73.4396,22189.0
2022-07-14 11:35:00,78.58,78.85,78.34,78.83,39061.0,73.4396,73.6919,73.2153,73.6732,39061.0
2022-07-14 11:40:00,78.86,79.22,78.85,79.1,36969.0,73.7013,74.0377,73.6919,73.9256,36969.0
2022-07-14 11:45:00,79.09,79.48,79.0,79.45,43838.0,73.9162,74.2807,73.8321,74.2527,43838.0
2022-07-14 11:50:00,79.46,79.68,79.34,79.34,43301.0,74.262,74.4676,74.1499,74.1499,43301.0
2022-07-14 11:55:00,79.35,79.35,79.09,79.12,22369.0,74.1592,74.1592,73.9162,73.9442,22369.0
2022-07-14 12:00:00,79.14,79.18,78.84,78.84,21666.0,73.9629,74.0003,73.6826,73.6826,21666.0
2022-07-14 12:05:00,78.84,79.02,78.84,78.95,21506.0,73.6826,73.8508,73.6826,73.7854,21506.0
2022-07-14 12:10:00,78.92,79.11,78.9,78.99,18738.0,73.7573,73.9349,73.7386,73.8227,18738.0
2022-07-14 12:15:00,78.99,79.21,78.93,79.08,27758.0,73.8227,74.0284,73.7667,73.9069,27758.0
2022-07-14 12:20:00,79.1,79.14,78.73,78.74,19229.0,73.9256,73.9629,73.5798,73.5891,19229.0
2022-07-14 12:25:00,78.73,78.76,78.6,78.63,19263.0,73.5798,73.6078,73.4583,73.4863,19263.0
2022-07-14 12:30:00,78.6,78.83,78.6,78.64,14968.0,73.4583,73.6732,73.4583,73.4956,14968.0
2022-07-14 12:35:00,78.62,78.78,78.53,78.77,19036.0,73.477,73.6265,73.3928,73.6171,19036.0
2022-07-14 12:40:00,78.75,78.8,78.61,78.7,17460.0,73.5984,73.6452,73.4676,73.5517,17460.0
2022-07-14 12:45:00,78.7,78.7,78.45,78.45,29219.0,73.5517,73.5517,73.3181,73.3181,29219.0
2022-07-14 12:50:00,78.5,78.6,78.49,78.59,13686.0,73.3648,73.4583,73.3555,73.4489,13686.0
2022-07-14 12:55:00,78.6,78.6,78.43,78.55,9640.0,73.4583,73.4583,73.2994,73.4115,9640.0
2022-07-14 13:00:00,78.55,78.75,78.52,78.7,21111.0,73.4115,73.5984,73.3835,73.5517,21111.0
2022-07-14 13:05:00,78.69,78.71,78.54,78.71,14128.0,73.5424,73.5611,73.4022,73.5611,14128.0
2022-07-14 13:10:00,78.7,78.73,78.58,78.7,9377.0,73.5517,73.5798,73.4396,73.5517,9377.0
2022-07-14 13:15:00,78.73,79.19,78.68,79.16,33333.0,73.5798,74.0097,73.533,73.9816,33333.0
2022-07-14 13:20:00,79.17,79.19,79.03,79.13,18082.0,73.991,74.0097,73.8601,73.9536,18082.0
2022-07-14 13:25:00,79.13,79.16,78.99,78.99,23580.0,73.9536,73.9816,73.8227,73.8227,23580.0
2022-07-14 13:30:00,78.99,79.04,78.8,78.84,17552.0,73.8227,73.8695,73.6452,73.6826,17552.0
2022-07-14 13:35:00,78.84,79.19,78.83,79.14,16855.0,73.6826,74.0097,73.6732,73.9629,16855.0
2022-07-14 13:40:00,79.14,79.18,79.02,79.09,15042.0,73.9629,74.0003,73.8508,73.9162,15042.0
2022-07-14 13:45:00,79.09,79.17,79.02,79.16,13590.0,73.9162,73.991,73.8508,73.9816,13590.0
2022-07-14 13:50:00,79.15,79.28,79.02,79.12,22340.0,73.9723,74.0938,73.8508,73.9442,22340.0
2022-07-14 13:55:00,79.13,79.35,79.12,79.32,20550.0,73.9536,74.1592,73.9442,74.1312,20550.0
2022-07-14 14:00:00,79.33,79.39,79.27,79.32,21260.0,74.1405,74.1966,74.0844,74.1312,21260.0
2022-07-14 14:05:00,79.31,79.48,79.3,79.39,21453.0,74.1218,74.2807,74.1125,74.1966,21453.0
2022-07-14 14:10:00,79.37,79.46,79.28,79.43,25155.0,74.1779,74.262,74.0938,74.234,25155.0
2022-07-14 14:15:00,79.43,79.69,79.38,79.64,17914.0,74.234,74.477,74.1872,74.4302,17914.0
2022-07-14 14:20:00,79.65,79.81,79.62,79.68,45273.0,74.4396,74.5891,74.4115,74.4676,45273.0
2022-07-14 14:25:00,79.74,79.74,79.55,79.7,30562.0,74.5237,74.5237,74.3461,74.4863,30562.0
2022-07-14 14:30:00,79.71,79.71,79.51,79.51,14458.0,74.4956,74.4956,74.3087,74.3087,14458.0
2022-07-14 14:35:00,79.52,79.82,79.51,79.82,19752.0,74.3181,74.5985,74.3087,74.5985,19752.0
2022-07-14 14:40:00,79.8,79.81,79.55,79.59,17861.0,74.5798,74.5891,74.3461,74.3835,17861.0
2022-07-14 14:45:00,79.59,79.83,79.59,79.83,18920.0,74.3835,74.6078,74.3835,74.6078,18920.0
2022-07-14 14:50:00,79.84,79.85,79.67,79.7,12469.0,74.6171,74.6265,74.4583,74.4863,12469.0
2022-07-14 14:55:00,79.72,79.95,79.72,79.9,14322.0,74.505,74.7199,74.505,74.6732,14322.0
2022-07-14 15:00:00,79.94,79.98,79.8,79.81,16437.0,74.7106,74.748,74.5798,74.5891,16437.0
2022-07-14 15:05:00,79.82,79.94,79.75,79.87,16375.0,74.5985,74.7106,74.533,74.6452,16375.0
2022-07-14 15:10:00,79.84,80.27,79.83,80.27,30993.0,74.6171,75.019,74.6078,75.019,30993.0
2022-07-14 15:15:00,80.25,80.32,80.15,80.29,34188.0,75.0003,75.0657,74.9069,75.0377,34188.0
2022-07-14 15:20:00,80.29,80.59,80.29,80.59,68841.0,75.0377,75.3181,75.0377,75.3181,68841.0
2022-07-14 15:25:00,80.59,80.6,80.49,80.55,34125.0,75.3181,75.3274,75.2246,75.2807,34125.0
2022-07-14 15:30:00,80.56,80.56,80.29,80.38,37560.0,75.29,75.29,75.0377,75.1218,37560.0
2022-07-14 15:35:00,80.36,80.45,80.33,80.44,38016.0,75.1031,75.1872,75.0751,75.1779,38016.0
2022-07-14 15:40:00,80.42,80.58,80.33,80.57,49977.0,75.1592,75.3087,75.0751,75.2994,49977.0
2022-07-14 15:45:00,80.56,80.76,80.53,80.67,64279.0,75.29,75.477,75.262,75.3928,64279.0
2022-07-14 15:50:00,80.68,80.76,80.6,80.66,57249.0,75.4022,75.477,75.3274,75.3835,57249.0
2022-07-14 15:55:00,80.63,80.76,80.54,80.67,136244.0,75.3555,75.477,75.2714,75.3928,136244.0
2022-07-15 09:30:00,82.5,83.15,81.8,82.1,240497.0,77.1031,77.7106,76.4489,76.7293,240497.0
2022-07-15 09:35:00,82.13,82.38,81.68,82.25,46565.0,76.7573,76.991,76.3368,76.8695,46565.0
2022-07-15 09:40:00,82.25,82.85,82.03,82.72,43421.0,76.8695,77.4302,76.6639,77.3087,43421.0
2022-07-15 09:45:00,82.74,82.94,82.53,82.86,22830.0,77.3274,77.5144,77.1312,77.4396,22830.0
2022-07-15 09:50:00,82.73,82.75,82.4,82.54,46491.0,77.3181,77.3368,77.0097,77.1405,46491.0
2022-07-15 09:55:00,82.58,82.73,82.4,82.59,35031.0,77.1779,77.3181,77.0097,77.1872,35031.0
2022-07-15 10:00:00,82.67,83.19,82.66,83.01,42512.0,77.262,77.748,77.2527,77.5798,42512.0
2022-07-15 10:05:00,83.01,83.29,82.96,83.03,32707.0,77.5798,77.8415,77.533,77.5985,32707.0
2022-07-15 10:10:00,83.09,83.3,82.93,83.19,30920.0,77.6545,77.8508,77.505,77.748,30920.0
2022-07-15 10:15:00,83.21,83.28,83.03,83.16,54884.0,77.7667,77.8321,77.5985,77.72,54884.0
2022-07-15 10:20:00,83.11,83.34,82.88,83.23,48247.0,77.6732,77.8882,77.4583,77.7854,48247.0
2022-07-15 10:25:00,83.25,83.44,83.08,83.4,35919.0,77.8041,77.9816,77.6452,77.9443,35919.0
2022-07-15 10:30:00,83.4,83.43,83.15,83.2,34867.0,77.9443,77.9723,77.7106,77.7573,34867.0
2022-07-15 10:35:00,83.21,83.3,82.82,82.91,22637.0,77.7667,77.8508,77.4022,77.4863,22637.0
2022-07-15 10:40:00,82.97,83.12,82.74,82.81,23397.0,77.5424,77.6826,77.3274,77.3929,23397.0
2022-07-15 10:45:00,82.8,82.98,82.7,82.76,21909.0,77.3835,77.5517,77.2901,77.3461,21909.0
2022-07-15 10:50:00,82.75,82.95,82.71,82.95,16428.0,77.3368,77.5237,77.2994,77.5237,16428.0
2022-07-15 10:55:00,82.96,83.01,82.67,82.85,17278.0,77.533,77.5798,77.262,77.4302,17278.0
2022-07-15 11:00:00,82.83,82.85,82.64,82.71,11166.0,77.4115,77.4302,77.234,77.2994,11166.0
2022-07-15 11:05:00,82.75,82.98,82.73,82.93,17994.0,77.3368,77.5517,77.3181,77.505,17994.0
2022-07-15 11:10:00,82.91,82.91,82.6,82.77,34654.0,77.4863,77.4863,77.1966,77.3555,34654.0
2022-07-15 11:15:00,82.76,82.84,82.68,82.73,13565.0,77.3461,77.4209,77.2714,77.3181,13565.0
2022-07-15 11:20:00,82.73,82.9,82.7,82.71,11708.0,77.3181,77.477,77.2901,77.2994,11708.0
2022-07-15 11:25:00,82.7,82.98,82.7,82.98,22721.0,77.2901,77.5517,77.2901,77.5517,22721.0
2022-07-15 11:30:00,82.96,83.0,82.66,82.77,21932.0,77.533,77.5704,77.2527,77.3555,21932.0
2022-07-15 11:35:00,82.77,82.92,82.74,82.84,13741.0,77.3555,77.4957,77.3274,77.4209,13741.0
2022-07-15 11:40:00,82.83,82.95,82.7,82.93,17478.0,77.4115,77.5237,77.2901,77.505,17478.0
2022-07-15 11:45:00,82.93,83.07,82.87,82.9,12059.0,77.505,77.6358,77.4489,77.477,12059.0
2022-07-15 11:50:00,82.89,83.02,82.87,82.87,10492.0,77.4676,77.5891,77.4489,77.4489,10492.0
2022-07-15 11:55:00,82.86,82.89,82.75,82.82,14393.0,77.4396,77.4676,77.3368,77.4022,14393.0
2022-07-15 12:00:00,82.84,82.93,82.72,82.72,83300.0,77.4209,77.505,77.3087,77.3087,83300.0
2022-07-15 12:05:00,82.71,82.87,82.63,82.77,28949.0,77.2994,77.4489,77.2246,77.3555,28949.0
2022-07-15 12:10:00,82.77,82.87,82.73,82.87,50443.0,77.3555,77.4489,77.3181,77.4489,50443.0
2022-07-15 12:15:00,82.87,83.19,82.86,83.11,17515.0,77.4489,77.748,77.4396,77.6732,17515.0
2022-07-15 12:20:00,83.14,83.14,82.86,82.86,19548.0,77.7013,77.7013,77.4396,77.4396,19548.0
2022-07-15 12:25:00,82.85,82.98,82.85,82.94,14833.0,77.4302,77.5517,77.4302,77.5144,14833.0
2022-07-15 12:30:00,83.0,83.02,82.87,82.96,17192.0,77.5704,77.5891,77.4489,77.533,17192.0
2022-07-15 12:35:00,83.0,83.03,82.9,82.92,15227.0,77.5704,77.5985,77.477,77.4957,15227.0
2022-07-15 12:40:00,82.91,83.07,82.9,82.96,15970.0,77.4863,77.6358,77.477,77.533,15970.0
2022-07-15 12:45:00,82.97,83.1,82.97,83.04,18806.0,77.5424,77.6639,77.5424,77.6078,18806.0
2022-07-15 12:50:00,83.06,83.13,83.03,83.11,17893.0,77.6265,77.6919,77.5985,77.6732,17893.0
2022-07-15 12:55:00,83.09,83.17,83.07,83.16,13399.0,77.6545,77.7293,77.6358,77.72,13399.0
2022-07-15 13:00:00,83.2,83.57,83.19,83.57,30418.0,77.7573,78.1031,77.748,78.1031,30418.0
2022-07-15 13:05:00,83.58,83.76,83.54,83.65,31929.0,78.1125,78.2807,78.0751,78.1779,31929.0
2022-07-15 13:10:00,83.65,83.76,83.59,83.74,14874.0,78.1779,78.2807,78.1218,78.262,14874.0
2022-07-15 13:15:00,83.75,83.75,83.58,83.65,15499.0,78.2714,78.2714,78.1125,78.1779,15499.0
2022-07-15 13:20:00,83.65,83.7,83.57,83.65,18073.0,78.1779,78.2246,78.1031,78.1779,18073.0
2022-07-15 13:25:00,83.66,83.67,83.51,83.63,28541.0,78.1873,78.1966,78.0471,78.1592,28541.0
2022-07-15 13:30:00,83.62,83.62,83.49,83.54,15669.0,78.1499,78.1499,78.0284,78.0751,15669.0
2022-07-15 13:35:00,83.55,83.57,83.39,83.54,20526.0,78.0844,78.1031,77.9349,78.0751,20526.0
2022-07-15 13:40:00,83.57,83.57,83.42,83.46,16523.0,78.1031,78.1031,77.963,78.0003,16523.0
2022-07-15 13:45:00,83.46,83.55,83.46,83.49,16373.0,78.0003,78.0844,78.0003,78.0284,16373.0
2022-07-15 13:50:00,83.5,83.56,83.32,83.34,22726.0,78.0377,78.0938,77.8695,77.8882,22726.0
2022-07-15 13:55:00,83.34,83.47,83.33,83.47,10389.0,77.8882,78.0097,77.8788,78.0097,10389.0
2022-07-15 14:00:00,83.48,83.51,83.36,83.51,18251.0,78.019,78.0471,77.9069,78.0471,18251.0
2022-07-15 14:05:00,83.52,83.81,83.46,83.81,34544.0,78.0564,78.3274,78.0003,78.3274,34544.0
2022-07-15 14:10:00,83.82,84.11,83.82,84.11,55826.0,78.3368,78.6078,78.3368,78.6078,55826.0
2022-07-15 14:15:00,84.12,84.27,84.09,84.27,40757.0,78.6172,78.7573,78.5891,78.7573,40757.0
2022-07-15 14:20:00,84.27,84.31,84.13,84.31,35613.0,78.7573,78.7947,78.6265,78.7947,35613.0
2022-07-15 14:25:00,84.3,84.31,84.03,84.07,31825.0,78.7854,78.7947,78.533,78.5704,31825.0
2022-07-15 14:30:00,84.03,84.04,83.96,84.04,20073.0,78.533,78.5424,78.4676,78.5424,20073.0
2022-07-15 14:35:00,84.03,84.05,83.93,84.02,22118.0,78.533,78.5517,78.4396,78.5237,22118.0
2022-07-15 14:40:00,84.04,84.15,84.03,84.15,27569.0,78.5424,78.6452,78.533,78.6452,27569.0
2022-07-15 14:45:00,84.16,84.21,84.09,84.13,20340.0,78.6545,78.7013,78.5891,78.6265,20340.0
2022-07-15 14:50:00,84.12,84.15,84.0,84.04,20029.0,78.6172,78.6452,78.505,78.5424,20029.0
2022-07-15 14:55:00,84.04,84.11,84.02,84.1,18563.0,78.5424,78.6078,78.5237,78.5985,18563.0
2022-07-15 15:00:00,84.1,84.25,84.05,84.19,21903.0,78.5985,78.7387,78.5517,78.6826,21903.0
2022-07-15 15:05:00,84.18,84.19,84.08,84.12,15161.0,78.6732,78.6826,78.5798,78.6172,15161.0
2022-07-15 15:10:00,84.13,84.18,84.12,84.17,18230.0,78.6265,78.6732,78.6172,78.6639,18230.0
2022-07-15 15:15:00,84.17,84.24,84.15,84.2,18808.0,78.6639,78.7293,78.6452,78.6919,18808.0
2022-07-15 15:20:00,84.21,84.33,84.21,84.3,25833.0,78.7013,78.8134,78.7013,78.7854,25833.0
2022-07-15 15:25:00,84.3,84.37,84.27,84.32,31151.0,78.7854,78.8508,78.7573,78.8041,31151.0
2022-07-15 15:30:00,84.33,84.33,84.01,84.02,55204.0,78.8134,78.8134,78.5144,78.5237,55204.0
2022-07-15 15:35:00,84.03,84.16,83.97,84.01,54492.0,78.533,78.6545,78.477,78.5144,54492.0
2022-07-15 15:40:00,84.02,84.25,83.99,84.23,75944.0,78.5237,78.7387,78.4957,78.72,75944.0
2022-07-15 15:45:00,84.22,84.3,84.01,84.01,102037.0,78.7106,78.7854,78.5144,78.5144,102037.0
2022-07-15 15:50:00,84.0,84.09,83.88,84.06,106110.0,78.505,78.5891,78.3929,78.5611,106110.0
2022-07-15 15:55:00,84.06,84.5,84.06,84.42,226690.0,78.5611,78.9723,78.5611,78.8975,226690.0
2022-07-18 09:30:00,86.01,87.45,86.0,87.35,123170.0,80.3835,81.7293,80.3742,81.6359,123170.0
2022-07-18 09:35:00,87.36,87.53,86.9,87.42,78769.0,81.6452,81.8041,81.2153,81.7013,78769.0
2022-07-18 09:40:00,87.38,87.42,86.92,87.2,57810.0,81.6639,81.7013,81.234,81.4957,57810.0
2022-07-18 09:45:00,87.25,87.29,86.09,86.32,35102.0,81.5424,81.5798,80.4583,80.6732,35102.0
2022-07-18 09:50:00,86.44,86.61,86.19,86.56,28113.0,80.7854,80.9443,80.5517,80.8975,28113.0
2022-07-18 09:55:00,86.54,86.83,86.43,86.61,25162.0,80.8789,81.1499,80.776,80.9443,25162.0
2022-07-18 10:00:00,86.62,86.62,86.08,86.2,20109.0,80.9536,80.9536,80.4489,80.5611,20109.0
2022-07-18 10:05:00,86.24,86.47,86.12,86.33,27510.0,80.5985,80.8134,80.4863,80.6826,27510.0
2022-07-18 10:10:00,86.34,86.52,86.08,86.29,37345.0,80.6919,80.8602,80.4489,80.6452,37345.0
2022-07-18 10:15:00,86.36,86.92,86.36,86.87,37829.0,80.7106,81.234,80.7106,81.1873,37829.0
2022-07-18 10:20:00,86.88,86.93,86.64,86.66,24294.0,81.1966,81.2433,80.9723,80.991,24294.0
2022-07-18 10:25:00,86.65,86.67,86.36,86.45,20069.0,80.9817,81.0004,80.7106,80.7947,20069.0
2022-07-18 10:30:00,86.44,86.61,86.28,86.35,19758.0,80.7854,80.9443,80.6359,80.7013,19758.0
2022-07-18 10:35:00,86.34,86.53,86.3,86.45,23345.0,80.6919,80.8695,80.6546,80.7947,23345.0
2022-07-18 10:40:00,86.47,86.79,86.35,86.76,18867.0,80.8134,81.1125,80.7013,81.0845,18867.0
2022-07-18 10:45:00,86.76,86.81,86.64,86.69,13175.0,81.0845,81.1312,80.9723,81.019,13175.0
2022-07-18 10:50:00,86.69,86.79,86.52,86.67,24682.0,81.019,81.1125,80.8602,81.0004,24682.0
2022-07-18 10:55:00,86.66,86.78,86.31,86.37,28025.0,80.991,81.1032,80.6639,80.72,28025.0
2022-07-18 11:00:00,86.38,86.39,86.08,86.08,28477.0,80.7293,80.7387,80.4489,80.4489,28477.0
2022-07-18 11:05:00,86.11,86.2,86.03,86.03,18809.0,80.477,80.5611,80.4022,80.4022,18809.0
2022-07-18 11:10:00,86.05,86.24,86.01,86.24,19797.0,80.4209,80.5985,80.3835,80.5985,19797.0
2022-07-18 11:15:00,86.22,86.38,86.12,86.35,17230.0,80.5798,80.7293,80.4863,80.7013,17230.0
2022-07-18 11:20:00,86.32,86.43,86.24,86.37,10788.0,80.6732,80.776,80.5985,80.72,10788.0
2022-07-18 11:25:00,86.37,86.39,86.18,86.26,11080.0,80.72,80.7387,80.5424,80.6172,11080.0
2022-07-18 11:30:00,86.29,86.43,86.27,86.33,26126.0,80.6452,80.776,80.6265,80.6826,26126.0
2022-07-18 11:35:00,86.31,86.42,86.24,86.4,13866.0,80.6639,80.7667,80.5985,80.748,13866.0
2022-07-18 11:40:00,86.38,86.46,86.35,86.39,33169.0,80.7293,80.8041,80.7013,80.7387,33169.0
2022-07-18 11:45:00,86.38,86.41,86.1,86.13,10425.0,80.7293,80.7574,80.4676,80.4957,10425.0
2022-07-18 11:50:00,86.16,86.41,86.15,86.3,23302.0,80.5237,80.7574,80.5144,80.6546,23302.0
2022-07-18 11:55:00,86.29,86.35,86.21,86.29,13347.0,80.6452,80.7013,80.5704,80.6452,13347.0
2022-07-18 12:00:00,86.33,86.37,86.27,86.31,26450.0,80.6826,80.72,80.6265,80.6639,26450.0
2022-07-18 12:05:00,86.31,86.33,86.1,86.18,11207.0,80.6639,80.6826,80.4676,80.5424,11207.0
2022-07-18 12:10:00,86.23,86.34,86.21,86.29,13469.0,80.5891,80.6919,80.5704,80.6452,13469.0
2022-07-18 12:15:00,86.29,86.3,86.21,86.27,9926.0,80.6452,80.6546,80.5704,80.6265,9926.0
2022-07-18 12:20:00,86.26,86.3,86.2,86.27,26182.0,80.6172,80.6546,80.5611,80.6265,26182.0
2022-07-18 12:25:00,86.27,86.3,86.22,86.22,11829.0,80.6265,80.6546,80.5798,80.5798,11829.0
2022-07-18 12:30:00,86.23,86.25,85.97,86.13,29402.0,80.5891,80.6078,80.3461,80.4957,29402.0
2022-07-18 12:35:00,86.15,86.19,86.08,86.16,12240.0,80.5144,80.5517,80.4489,80.5237,12240.0
2022-07-18 12:40:00,86.16,86.2,86.08,86.09,9976.0,80.5237,80.5611,80.4489,80.4583,9976.0
2022-07-18 12:45:00,86.11,86.11,85.9,86.0,28472.0,80.477,80.477,80.2807,80.3742,28472.0
2022-07-18 12:50:00,85.99,86.08,85.92,85.94,9368.0,80.3648,80.4489,80.2994,80.3181,9368.0
2022-07-18 12:55:00,85.94,85.95,85.79,85.89,12627.0,80.3181,80.3274,80.1779,80.2714,12627.0
2022-07-18 13:00:00,85.9,86.1,85.88,86.04,13484.0,80.2807,80.4676,80.262,80.4116,13484.0
2022-07-18 13:05:00,86.04,86.15,85.98,86.08,19754.0,80.4116,80.5144,80.3555,80.4489,19754.0
2022-07-18 13:10:00,86.08,86.38,86.08,86.38,19727.0,80.4489,80.7293,80.4489,80.7293,19727.0
2022-07-18 13:15:00,86.4,86.49,86.38,86.45,27718.0,80.748,80.8321,80.7293,80.7947,27718.0
2022-07-18 13:20:00,86.46,86.6,86.46,86.56,15366.0,80.8041,80.9349,80.8041,80.8975,15366.0
2022-07-18 13:25:00,86.57,86.67,86.51,86.65,14562.0,80.9069,81.0004,80.8508,80.9817,14562.0
2022-07-18 13:30:00,86.66,86.74,86.48,86.58,35046.0,80.991,81.0658,80.8228,80.9162,35046.0
2022-07-18 13:35:00,86.57,86.57,86.25,86.34,39057.0,80.9069,80.9069,80.6078,80.6919,39057.0
2022-07-18 13:40:00,86.35,86.42,86.18,86.24,17908.0,80.7013,80.7667,80.5424,80.5985,17908.0
2022-07-18 13:45:00,86.22,86.26,85.98,86.0,26637.0,80.5798,80.6172,80.3555,80.3742,26637.0
2022-07-18 13:50:00,85.99,86.06,85.87,85.98,13925.0,80.3648,80.4303,80.2527,80.3555,13925.0
2022-07-18 13:55:00,86.0,86.0,85.74,85.74,27784.0,80.3742,80.3742,80.1312,80.1312,27784.0
2022-07-18 14:00:00,85.74,85.83,85.56,85.68,26586.0,80.1312,80.2153,79.963,80.0751,26586.0
2022-07-18 14:05:00,85.69,85.72,85.52,85.65,12081.0,80.0845,80.1125,79.9256,80.0471,12081.0
2022-07-18 14:10:00,85.67,85.72,85.56,85.58,15235.0,80.0658,80.1125,79.963,79.9817,15235.0
2022-07-18 14:15:00,85.52,85.64,85.5,85.56,20763.0,79.9256,80.0377,79.9069,79.963,20763.0
2022-07-18 14:20:00,85.56,85.73,85.55,85.67,15446.0,79.963,80.1218,79.9536,80.0658,15446.0
2022-07-18 14:25:00,85.68,85.68,85.46,85.57,15738.0,80.0751,80.0751,79.8695,79.9723,15738.0
2022-07-18 14:30:00,85.54,85.66,85.51,85.63,10910.0,79.9443,80.0564,79.9162,80.0284,10910.0
2022-07-18 14:35:00,85.62,85.81,85.61,85.81,18684.0,80.019,80.1966,80.0097,80.1966,18684.0
2022-07-18 14:40:00,85.81,85.88,85.71,85.78,15294.0,80.1966,80.262,80.1031,80.1686,15294.0
2022-07-18 14:45:00,85.8,85.86,85.68,85.68,13805.0,80.1873,80.2433,80.0751,80.0751,13805.0
2022-07-18 14:50:00,85.7,85.87,85.64,85.84,35040.0,80.0938,80.2527,80.0377,80.2246,35040.0
2022-07-18 14:55:00,85.84,85.86,85.66,85.7,18851.0,80.2246,80.2433,80.0564,80.0938,18851.0
2022-07-18 15:00:00,85.69,85.81,85.63,85.74,27217.0,80.0845,80.1966,80.0284,80.1312,27217.0
2022-07-18 15:05:00,85.75,85.91,85.75,85.89,20987.0,80.1405,80.2901,80.1405,80.2714,20987.0
2022-07-18 15:10:00,85.9,85.93,85.79,85.83,17950.0,80.2807,80.3088,80.1779,80.2153,17950.0
2022-07-18 15:15:00,85.84,86.08,85.84,86.06,38764.0,80.2246,80.4489,80.2246,80.4303,38764.0
2022-07-18 15:20:00,86.05,86.11,85.77,85.77,21436.0,80.4209,80.477,80.1592,80.1592,21436.0
2022-07-18 15:25:00,85.77,85.78,85.35,85.35,48101.0,80.1592,80.1686,79.7667,79.7667,48101.0
2022-07-18 15:30:00,85.36,85.37,85.05,85.06,68257.0,79.776,79.7854,79.4863,79.4957,68257.0
2022-07-18 15:35:00,85.05,85.07,84.87,84.88,72819.0,79.4863,79.505,79.3181,79.3274,72819.0
2022-07-18 15:40:00,84.87,85.05,84.87,85.02,74593.0,79.3181,79.4863,79.3181,79.4583,74593.0
2022-07-18 15:45:00,85.01,85.05,84.83,84.83,87242.0,79.4489,79.4863,79.2807,79.2807,87242.0
2022-07-18 15:50:00,84.82,85.23,84.77,85.23,73210.0,79.2714,79.6545,79.2246,79.6545,73210.0
2022-07-18 15:55:00,85.23,85.32,85.13,85.23,162561.0,79.6545,79.7387,79.5611,79.6545,162561.0
2022-07-19 09:30:00,85.18,86.88,85.14,86.8,72436.0,79.6078,81.1966,79.5704,81.1218,72436.0
2022-07-19 09:35:00,86.88,86.94,86.61,86.91,27739.0,81.1966,81.2527,80.9443,81.2247,27739.0
2022-07-19 09:40:00,86.91,87.26,86.85,87.12,43740.0,81.2247,81.5518,81.1686,81.4209,43740.0
2022-07-19 09:45:00,87.13,87.28,86.41,86.8,37542.0,81.4303,81.5704,80.7574,81.1218,37542.0
2022-07-19 09:50:00,86.9,87.19,86.8,86.96,34307.0,81.2153,81.4863,81.1218,81.2714,34307.0
2022-07-19 09:55:00,86.96,87.07,86.79,86.98,27674.0,81.2714,81.3742,81.1125,81.2901,27674.0
2022-07-19 10:00:00,86.97,87.26,86.83,87.18,36607.0,81.2807,81.5518,81.1499,81.477,36607.0
2022-07-19 10:05:00,87.18,87.22,86.87,87.02,20752.0,81.477,81.5144,81.1873,81.3275,20752.0
2022-07-19 10:10:00,87.05,87.23,86.92,86.92,28816.0,81.3555,81.5237,81.234,81.234,28816.0
2022-07-19 10:15:00,86.89,87.29,86.74,87.29,30009.0,81.206,81.5798,81.0658,81.5798,30009.0
2022-07-19 10:20:00,87.29,87.56,87.24,87.43,30418.0,81.5798,81.8321,81.5331,81.7106,30418.0
2022-07-19 10:25:00,87.43,87.75,87.43,87.67,35847.0,81.7106,82.0097,81.7106,81.9349,35847.0
2022-07-19 10:30:00,87.67,87.7,87.49,87.56,20945.0,81.9349,81.963,81.7667,81.8321,20945.0
2022-07-19 10:35:00,87.54,87.55,87.23,87.42,19731.0,81.8134,81.8228,81.5237,81.7013,19731.0
2022-07-19 10:40:00,87.41,87.43,87.14,87.33,24553.0,81.6919,81.7106,81.4396,81.6172,24553.0
2022-07-19 10:45:00,87.36,87.42,87.05,87.15,24923.0,81.6452,81.7013,81.3555,81.449,24923.0
2022-07-19 10:50:00,87.19,87.32,87.11,87.15,12382.0,81.4863,81.6078,81.4116,81.449,12382.0
2022-07-19 10:55:00,87.16,87.19,86.81,86.82,25532.0,81.4583,81.4863,81.1312,81.1405,25532.0
2022-07-19 11:00:00,86.84,86.93,86.77,86.84,25525.0,81.1592,81.2433,81.0938,81.1592,25525.0
2022-07-19 11:05:00,86.83,87.23,86.8,87.22,19715.0,81.1499,81.5237,81.1218,81.5144,19715.0
2022-07-19 11:10:00,87.22,87.28,87.08,87.09,22118.0,81.5144,81.5704,81.3835,81.3929,22118.0
2022-07-19 11:15:00,87.08,87.09,86.86,87.01,29357.0,81.3835,81.3929,81.1779,81.3181,29357.0
2022-07-19 11:20:00,87.03,87.05,86.95,86.98,29833.0,81.3368,81.3555,81.262,81.2901,29833.0
2022-07-19 11:25:00,86.99,87.15,86.98,87.13,27823.0,81.2994,81.449,81.2901,81.4303,27823.0
2022-07-19 11:30:00,87.16,87.3,87.11,87.28,31747.0,81.4583,81.5891,81.4116,81.5704,31747.0
2022-07-19 11:35:00,87.31,87.33,87.17,87.25,21062.0,81.5985,81.6172,81.4676,81.5424,21062.0
2022-07-19 11:40:00,87.24,87.29,87.2,87.27,22784.0,81.5331,81.5798,81.4957,81.5611,22784.0
2022-07-19 11:45:00,87.27,87.33,87.18,87.25,28081.0,81.5611,81.6172,81.477,81.5424,28081.0
2022-07-19 11:50:00,87.24,87.35,87.2,87.21,21440.0,81.5331,81.6359,81.4957,81.505,21440.0
2022-07-19 11:55:00,87.2,87.38,87.15,87.38,20986.0,81.4957,81.6639,81.449,81.6639,20986.0
2022-07-19 12:00:00,87.36,87.46,87.3,87.43,23369.0,81.6452,81.7387,81.5891,81.7106,23369.0
2022-07-19 12:05:00,87.43,87.5,87.38,87.43,29567.0,81.7106,81.7761,81.6639,81.7106,29567.0
2022-07-19 12:10:00,87.43,87.52,87.4,87.42,52031.0,81.7106,81.7947,81.6826,81.7013,52031.0
2022-07-19 12:15:00,87.43,87.49,87.36,87.43,31347.0,81.7106,81.7667,81.6452,81.7106,31347.0
2022-07-19 12:20:00,87.43,87.73,87.42,87.73,34044.0,81.7106,81.991,81.7013,81.991,34044.0
2022-07-19 12:25:00,87.74,87.82,87.62,87.66,13849.0,82.0004,82.0751,81.8882,81.9256,13849.0
2022-07-19 12:30:00,87.67,87.79,87.63,87.79,21250.0,81.9349,82.0471,81.8976,82.0471,21250.0
2022-07-19 12:35:00,87.79,88.13,87.78,88.12,37808.0,82.0471,82.3648,82.0377,82.3555,37808.0
2022-07-19 12:40:00,88.13,88.28,88.1,88.11,14489.0,82.3648,82.505,82.3368,82.3462,14489.0
2022-07-19 12:45:00,88.1,88.22,88.1,88.12,17809.0,82.3368,82.449,82.3368,82.3555,17809.0
2022-07-19 12:50:00,88.11,88.19,88.08,88.15,14613.0,82.3462,82.4209,82.3181,82.3835,14613.0
2022-07-19 12:55:00,88.14,88.19,88.04,88.07,21231.0,82.3742,82.4209,82.2807,82.3088,21231.0
2022-07-19 13:00:00,88.09,88.2,88.07,88.12,19319.0,82.3275,82.4303,82.3088,82.3555,19319.0
2022-07-19 13:05:00,88.11,88.11,87.88,87.99,16506.0,82.3462,82.3462,82.1312,82.234,16506.0
2022-07-19 13:10:00,88.0,88.0,87.74,87.83,27779.0,82.2433,82.2433,82.0004,82.0845,27779.0
2022-07-19 13:15:00,87.84,87.84,87.59,87.62,42748.0,82.0938,82.0938,81.8602,81.8882,42748.0
2022-07-19 13:20:00,87.63,87.7,87.58,87.69,17937.0,81.8976,81.963,81.8508,81.9536,17937.0
2022-07-19 13:25:00,87.68,87.77,87.63,87.65,19700.0,81.9443,82.0284,81.8976,81.9162,19700.0
2022-07-19 13:30:00,87.72,87.79,87.67,87.77,12467.0,81.9817,82.0471,81.9349,82.0284,12467.0
2022-07-19 13:35:00,87.79,87.88,87.66,87.85,15041.0,82.0471,82.1312,81.9256,82.1032,15041.0
2022-07-19 13:40:00,87.83,87.94,87.7,87.79,15522.0,82.0845,82.1873,81.963,82.0471,15522.0
2022-07-19 13:45:00,87.82,88.02,87.77,87.98,18225.0,82.0751,82.262,82.0284,82.2247,18225.0
2022-07-19 13:50:00,87.98,88.02,87.91,88.01,14925.0,82.2247,82.262,82.1592,82.2527,14925.0
2022-07-19 13:55:00,88.04,88.05,87.89,87.96,17471.0,82.2807,82.2901,82.1405,82.206,17471.0
2022-07-19 14:00:00,87.96,88.15,87.94,88.15,30777.0,82.206,82.3835,82.1873,82.3835,30777.0
2022-07-19 14:05:00,88.16,88.17,88.04,88.15,25037.0,82.3929,82.4022,82.2807,82.3835,25037.0
2022-07-19 14:10:00,88.16,88.23,88.11,88.2,24209.0,82.3929,82.4583,82.3462,82.4303,24209.0
2022-07-19 14:15:00,88.2,88.25,88.07,88.25,25080.0,82.4303,82.477,82.3088,82.477,25080.0
2022-07-19 14:20:00,88.27,88.27,88.12,88.14,33806.0,82.4957,82.4957,82.3555,82.3742,33806.0
2022-07-19 14:25:00,88.15,88.16,88.04,88.04,25474.0,82.3835,82.3929,82.2807,82.2807,25474.0
2022-07-19 14:30:00,88.04,88.18,88.04,88.06,31221.0,82.2807,82.4116,82.2807,82.2994,31221.0
2022-07-19 14:35:00,88.07,88.1,87.97,87.99,28526.0,82.3088,82.3368,82.2153,82.234,28526.0
2022-07-19 14:40:00,87.99,88.0,87.81,87.87,19060.0,82.234,82.2433,82.0658,82.1219,19060.0
2022-07-19 14:45:00,87.88,87.88,87.58,87.63,32241.0,82.1312,82.1312,81.8508,81.8976,32241.0
2022-07-19 14:50:00,87.63,87.63,87.45,87.59,28150.0,81.8976,81.8976,81.7293,81.8602,28150.0
2022-07-19 14:55:00,87.58,87.61,87.45,87.58,37395.0,81.8508,81.8789,81.7293,81.8508,37395.0
2022-07-19 15:00:00,87.58,87.61,87.5,87.59,35814.0,81.8508,81.8789,81.7761,81.8602,35814.0
2022-07-19 15:05:00,87.58,87.67,87.56,87.63,56731.0,81.8508,81.9349,81.8321,81.8976,56731.0
2022-07-19 15:10:00,87.63,87.64,87.46,87.51,53168.0,81.8976,81.9069,81.7387,81.7854,53168.0
2022-07-19 15:15:00,87.52,87.62,87.5,87.57,41431.0,81.7947,81.8882,81.7761,81.8415,41431.0
2022-07-19 15:20:00,87.59,87.78,87.53,87.78,37422.0,81.8602,82.0377,81.8041,82.0377,37422.0
2022-07-19 15:25:00,87.78,87.8,87.62,87.8,44593.0,82.0377,82.0564,81.8882,82.0564,44593.0
2022-07-19 15:30:00,87.79,87.93,87.66,87.8,46409.0,82.0471,82.1779,81.9256,82.0564,46409.0
2022-07-19 15:35:00,87.8,87.96,87.8,87.87,49102.0,82.0564,82.206,82.0564,82.1219,49102.0
2022-07-19 15:40:00,87.86,88.18,87.86,88.15,77608.0,82.1125,82.4116,82.1125,82.3835,77608.0
2022-07-19 15:45:00,88.14,88.21,87.94,87.94,90887.0,82.3742,82.4396,82.1873,82.1873,90887.0
2022-07-19 15:50:00,87.95,88.1,87.83,87.89,101252.0,82.1966,82.3368,82.0845,82.1405,101252.0
2022-07-19 15:55:00,87.88,88.07,87.8,87.82,180100.0,82.1312,82.3088,82.0564,82.0751,180100.0
2022-07-20 09:30:00,87.34,87.99,87.09,87.95,79622.0,81.6265,82.234,81.3929,82.1966,79622.0
2022-07-20 09:35:00,88.04,88.04,87.28,87.28,30791.0,82.2807,82.2807,81.5704,81.5704,30791.0
2022-07-20 09:40:00,87.27,87.42,87.04,87.07,28372.0,81.5611,81.7013,81.3461,81.3742,28372.0
2022-07-20 09:45:00,87.13,87.13,86.73,86.99,41948.0,81.4303,81.4303,81.0564,81.2994,41948.0
2022-07-20 09:50:00,87.0,87.52,86.92,87.41,47045.0,81.3088,81.7947,81.234,81.6919,47045.0
2022-07-20 09:55:00,87.38,87.51,87.22,87.43,42478.0,81.6639,81.7854,81.5144,81.7106,42478.0
2022-07-20 10:00:00,87.47,87.47,87.04,87.37,15550.0,81.748,81.748,81.3461,81.6546,15550.0
2022-07-20 10:05:00,87.41,87.43,87.04,87.38,29950.0,81.6919,81.7106,81.3461,81.6639,29950.0
2022-07-20 10:10:00,87.4,87.4,87.08,87.12,16651.0,81.6826,81.6826,81.3835,81.4209,16651.0
2022-07-20 10:15:00,87.11,87.3,87.06,87.2,17260.0,81.4116,81.5891,81.3648,81.4957,17260.0
2022-07-20 10:20:00,87.21,87.35,87.2,87.33,11414.0,81.505,81.6359,81.4957,81.6172,11414.0
2022-07-20 10:25:00,87.35,87.71,87.35,87.71,17249.0,81.6359,81.9723,81.6359,81.9723,17249.0
2022-07-20 10:30:00,87.65,87.7,87.35,87.7,23418.0,81.9162,81.963,81.6359,81.963,23418.0
2022-07-20 10:35:00,87.71,87.99,87.71,87.9,16144.0,81.9723,82.234,81.9723,82.1499,16144.0
2022-07-20 10:40:00,87.9,88.06,87.75,88.06,24832.0,82.1499,82.2994,82.0097,82.2994,24832.0
2022-07-20 10:45:00,88.1,88.58,88.1,88.56,29193.0,82.3368,82.7854,82.3368,82.7667,29193.0
2022-07-20 10:50:00,88.54,88.82,88.46,88.79,17986.0,82.748,83.0097,82.6733,82.9817,17986.0
2022-07-20 10:55:00,88.79,88.98,88.69,88.98,25854.0,82.9817,83.1592,82.8882,83.1592,25854.0
2022-07-20 11:00:00,88.97,88.97,88.68,88.79,26787.0,83.1499,83.1499,82.8789,82.9817,26787.0
2022-07-20 11:05:00,88.78,88.79,88.53,88.74,17674.0,82.9723,82.9817,82.7387,82.9349,17674.0
2022-07-20 11:10:00,88.74,88.8,88.64,88.64,13630.0,82.9349,82.991,82.8415,82.8415,13630.0
2022-07-20 11:15:00,88.59,88.61,88.46,88.56,22591.0,82.7948,82.8134,82.6733,82.7667,22591.0
2022-07-20 11:20:00,88.57,88.61,88.34,88.35,18470.0,82.7761,82.8134,82.5611,82.5705,18470.0
2022-07-20 11:25:00,88.33,88.49,88.26,88.33,27237.0,82.5518,82.7013,82.4863,82.5518,27237.0
2022-07-20 11:30:00,88.32,88.32,88.12,88.12,14016.0,82.5424,82.5424,82.3555,82.3555,14016.0
2022-07-20 11:35:00,88.12,88.23,87.89,87.93,19819.0,82.3555,82.4583,82.1405,82.1779,19819.0
2022-07-20 11:40:00,87.91,87.99,87.72,87.99,15662.0,82.1592,82.234,81.9817,82.234,15662.0
2022-07-20 11:45:00,88.01,88.27,87.98,88.26,14783.0,82.2527,82.4957,82.2247,82.4863,14783.0
2022-07-20 11:50:00,88.25,88.38,88.18,88.3,21517.0,82.477,82.5985,82.4116,82.5237,21517.0
2022-07-20 11:55:00,88.29,88.41,88.26,88.3,11806.0,82.5144,82.6265,82.4863,82.5237,11806.0
2022-07-20 12:00:00,88.28,88.32,88.18,88.31,7864.0,82.505,82.5424,82.4116,82.5331,7864.0
2022-07-20 12:05:00,88.37,88.46,88.35,88.43,7430.0,82.5891,82.6733,82.5705,82.6452,7430.0
2022-07-20 12:10:00,88.43,88.65,88.43,88.5,8348.0,82.6452,82.8508,82.6452,82.7106,8348.0
2022-07-20 12:15:00,88.5,88.61,88.44,88.58,13279.0,82.7106,82.8134,82.6546,82.7854,13279.0
2022-07-20 12:20:00,88.61,88.8,88.58,88.63,13809.0,82.8134,82.991,82.7854,82.8321,13809.0
2022-07-20 12:25:00,88.61,88.63,88.48,88.52,10637.0,82.8134,82.8321,82.6919,82.7293,10637.0
2022-07-20 12:30:00,88.52,88.6,88.37,88.57,15445.0,82.7293,82.8041,82.5891,82.7761,15445.0
2022-07-20 12:35:00,88.56,88.62,88.5,88.55,8416.0,82.7667,82.8228,82.7106,82.7574,8416.0
2022-07-20 12:40:00,88.59,88.62,88.3,88.34,14385.0,82.7948,82.8228,82.5237,82.5611,14385.0
2022-07-20 12:45:00,88.32,88.34,88.1,88.1,18913.0,82.5424,82.5611,82.3368,82.3368,18913.0
2022-07-20 12:50:00,88.17,88.51,88.15,88.47,11802.0,82.4022,82.72,82.3835,82.6826,11802.0
2022-07-20 12:55:00,88.52,88.75,88.47,88.75,8946.0,82.7293,82.9443,82.6826,82.9443,8946.0
2022-07-20 13:00:00,88.73,88.75,88.36,88.36,22712.0,82.9256,82.9443,82.5798,82.5798,22712.0
2022-07-20 13:05:00,88.32,88.45,88.13,88.26,14300.0,82.5424,82.6639,82.3648,82.4863,14300.0
2022-07-20 13:10:00,88.27,88.27,88.0,88.13,13837.0,82.4957,82.4957,82.2433,82.3648,13837.0
2022-07-20 13:15:00,88.1,88.49,88.08,88.49,13762.0,82.3368,82.7013,82.3181,82.7013,13762.0
2022-07-20 13:20:00,88.56,88.56,88.3,88.38,17919.0,82.7667,82.7667,82.5237,82.5985,17919.0
2022-07-20 13:25:00,88.39,88.44,88.21,88.44,8185.0,82.6078,82.6546,82.4396,82.6546,8185.0
2022-07-20 13:30:00,88.45,88.49,88.25,88.45,21224.0,82.6639,82.7013,82.477,82.6639,21224.0
2022-07-20 13:35:00,88.46,88.48,88.23,88.39,16420.0,82.6733,82.6919,82.4583,82.6078,16420.0
2022-07-20 13:40:00,88.37,88.47,88.29,88.45,17612.0,82.5891,82.6826,82.5144,82.6639,17612.0
2022-07-20 13:45:00,88.46,88.51,88.32,88.34,21361.0,82.6733,82.72,82.5424,82.5611,21361.0
2022-07-20 13:50:00,88.32,88.37,88.19,88.22,12970.0,82.5424,82.5891,82.4209,82.449,12970.0
2022-07-20 13:55:00,88.21,88.21,87.97,88.02,20770.0,82.4396,82.4396,82.2153,82.262,20770.0
2022-07-20 14:00:00,88.02,88.2,87.98,88.02,19336.0,82.262,82.4303,82.2247,82.262,19336.0
2022-07-20 14:05:00,88.02,88.2,88.02,88.19,10102.0,82.262,82.4303,82.262,82.4209,10102.0
2022-07-20 14:10:00,88.18,88.18,87.89,87.95,18216.0,82.4116,82.4116,82.1405,82.1966,18216.0
2022-07-20 14:15:00,87.95,88.02,87.89,88.01,13796.0,82.1966,82.262,82.1405,82.2527,13796.0
2022-07-20 14:20:00,88.04,88.27,88.03,88.27,14680.0,82.2807,82.4957,82.2714,82.4957,14680.0
2022-07-20 14:25:00,88.28,88.58,88.22,88.57,17882.0,82.505,82.7854,82.449,82.7761,17882.0
2022-07-20 14:30:00,88.57,88.67,88.5,88.62,11988.0,82.7761,82.8695,82.7106,82.8228,11988.0
2022-07-20 14:35:00,88.65,88.8,88.56,88.8,15619.0,82.8508,82.991,82.7667,82.991,15619.0
2022-07-20 14:40:00,88.83,88.94,88.81,88.92,11389.0,83.0191,83.1219,83.0004,83.1032,11389.0
2022-07-20 14:45:00,88.91,88.96,88.83,88.86,12843.0,83.0938,83.1405,83.0191,83.0471,12843.0
2022-07-20 14:50:00,88.88,88.88,88.56,88.56,16330.0,83.0658,83.0658,82.7667,82.7667,16330.0
2022-07-20 14:55:00,88.56,88.88,88.54,88.83,16311.0,82.7667,83.0658,82.748,83.0191,16311.0
2022-07-20 15:00:00,88.82,89.07,88.79,89.07,16314.0,83.0097,83.2434,82.9817,83.2434,16314.0
2022-07-20 15:05:00,89.06,89.1,88.97,88.97,12922.0,83.234,83.2714,83.1499,83.1499,12922.0
2022-07-20 15:10:00,88.93,89.15,88.93,89.09,19308.0,83.1125,83.3181,83.1125,83.262,19308.0
2022-07-20 15:15:00,89.07,89.25,89.06,89.25,26241.0,83.2434,83.4116,83.234,83.4116,26241.0
2022-07-20 15:20:00,89.25,89.26,88.92,88.93,27573.0,83.4116,83.4209,83.1032,83.1125,27573.0
2022-07-20 15:25:00,88.94,89.08,88.91,89.05,19316.0,83.1219,83.2527,83.0938,83.2247,19316.0
2022-07-20 15:30:00,89.06,89.11,88.89,88.9,49532.0,83.234,83.2807,83.0751,83.0845,49532.0
2022-07-20 15:35:00,88.9,89.12,88.86,89.11,31908.0,83.0845,83.2901,83.0471,83.2807,31908.0
2022-07-20 15:40:00,89.1,89.26,88.98,89.13,52758.0,83.2714,83.4209,83.1592,83.2994,52758.0
2022-07-20 15:45:00,89.12,89.13,88.92,88.93,75582.0,83.2901,83.2994,83.1032,83.1125,75582.0
2022-07-20 15:50:00,88.94,89.08,88.77,88.82,64974.0,83.1219,83.2527,82.963,83.0097,64974.0
2022-07-20 15:55:00,88.84,89.01,88.73,88.81,130111.0,83.0284,83.1873,82.9256,83.0004,130111.0
2022-07-21 09:30:00,86.25,87.41,86.2,86.67,85397.0,80.6078,81.6919,80.5611,81.0004,85397.0
2022-07-21 09:35:00,86.6,86.7,85.89,85.98,49129.0,80.9349,81.0284,80.2714,80.3555,49129.0
2022-07-21 09:40:00,85.92,86.18,85.14,85.18,34525.0,80.2994,80.5424,79.5704,79.6078,34525.0
2022-07-21 09:45:00,85.16,85.42,84.45,84.5,81297.0,79.5891,79.8321,78.9256,78.9723,81297.0
2022-07-21 09:50:00,84.52,85.55,84.47,85.45,76979.0,78.991,79.9536,78.9443,79.8602,76979.0
2022-07-21 09:55:00,85.43,85.74,85.12,85.12,59244.0,79.8415,80.1312,79.5517,79.5517,59244.0
2022-07-21 10:00:00,85.12,85.35,84.54,84.54,41874.0,79.5517,79.7667,79.0097,79.0097,41874.0
2022-07-21 10:05:00,84.55,84.68,84.4,84.44,44862.0,79.019,79.1405,78.8788,78.9162,44862.0
2022-07-21 10:10:00,84.44,84.56,83.77,83.77,44891.0,78.9162,79.0284,78.2901,78.2901,44891.0
2022-07-21 10:15:00,83.79,84.1,83.68,83.91,52579.0,78.3087,78.5985,78.2059,78.4209,52579.0
2022-07-21 10:20:00,83.92,84.22,83.69,83.9,76455.0,78.4302,78.7106,78.2153,78.4116,76455.0
2022-07-21 10:25:00,83.89,83.89,83.62,83.66,45009.0,78.4022,78.4022,78.1499,78.1873,45009.0
2022-07-21 10:30:00,83.68,83.95,83.67,83.87,37419.0,78.2059,78.4583,78.1966,78.3835,37419.0
2022-07-21 10:35:00,83.9,84.13,83.72,83.94,45669.0,78.4116,78.6265,78.2433,78.4489,45669.0
2022-07-21 10:40:00,83.95,84.19,83.82,84.19,23987.0,78.4583,78.6826,78.3368,78.6826,23987.0
2022-07-21 10:45:00,84.19,84.62,84.19,84.44,36674.0,78.6826,79.0845,78.6826,78.9162,36674.0
2022-07-21 10:50:00,84.49,84.89,84.48,84.88,26060.0,78.963,79.3368,78.9536,79.3274,26060.0
2022-07-21 10:55:00,84.88,85.05,84.84,85.0,21014.0,79.3274,79.4863,79.2901,79.4396,21014.0
2022-07-21 11:00:00,85.0,85.18,84.93,85.15,17921.0,79.4396,79.6078,79.3742,79.5798,17921.0
2022-07-21 11:05:00,85.14,85.14,84.56,84.56,14892.0,79.5704,79.5704,79.0284,79.0284,14892.0
2022-07-21 11:10:00,84.62,84.62,84.4,84.4,15706.0,79.0845,79.0845,78.8788,78.8788,15706.0
2022-07-21 11:15:00,84.41,84.64,84.36,84.58,15266.0,78.8882,79.1031,78.8415,79.0471,15266.0
2022-07-21 11:20:00,84.57,84.58,84.23,84.33,20933.0,79.0377,79.0471,78.72,78.8134,20933.0
2022-07-21 11:25:00,84.34,84.62,84.27,84.6,13292.0,78.8228,79.0845,78.7573,79.0658,13292.0
2022-07-21 11:30:00,84.63,84.96,84.48,84.9,17767.0,79.0938,79.4022,78.9536,79.3461,17767.0
2022-07-21 11:35:00,84.91,85.03,84.73,84.75,13936.0,79.3555,79.4676,79.1873,79.2059,13936.0
2022-07-21 11:40:00,84.72,84.89,84.68,84.8,14164.0,79.1779,79.3368,79.1405,79.2527,14164.0
2022-07-21 11:45:00,84.8,85.03,84.8,84.86,7646.0,79.2527,79.4676,79.2527,79.3088,7646.0
2022-07-21 11:50:00,84.89,85.21,84.86,85.19,16547.0,79.3368,79.6359,79.3088,79.6172,16547.0
2022-07-21 11:55:00,85.19,85.24,85.08,85.1,10492.0,79.6172,79.6639,79.5144,79.5331,10492.0
2022-07-21 12:00:00,85.09,85.25,85.03,85.24,11327.0,79.5237,79.6732,79.4676,79.6639,11327.0
2022-07-21 12:05:00,85.27,85.41,85.22,85.37,20738.0,79.6919,79.8228,79.6452,79.7854,20738.0
2022-07-21 12:10:00,85.41,85.45,84.89,84.92,20230.0,79.8228,79.8602,79.3368,79.3648,20230.0
2022-07-21 12:15:00,84.94,85.0,84.78,84.84,6883.0,79.3835,79.4396,79.234,79.2901,6883.0
2022-07-21 12:20:00,84.81,84.91,84.73,84.91,8433.0,79.262,79.3555,79.1873,79.3555,8433.0
2022-07-21 12:25:00,84.96,85.11,84.96,85.02,11696.0,79.4022,79.5424,79.4022,79.4583,11696.0
2022-07-21 12:30:00,85.02,85.22,84.98,85.22,16462.0,79.4583,79.6452,79.4209,79.6452,16462.0
2022-07-21 12:35:00,85.23,85.33,85.1,85.29,10219.0,79.6545,79.748,79.5331,79.7106,10219.0
2022-07-21 12:40:00,85.29,85.29,84.99,85.01,12126.0,79.7106,79.7106,79.4302,79.4489,12126.0
2022-07-21 12:45:00,84.98,85.12,84.94,85.09,6601.0,79.4209,79.5517,79.3835,79.5237,6601.0
2022-07-21 12:50:00,85.11,85.26,85.11,85.22,11665.0,79.5424,79.6826,79.5424,79.6452,11665.0
2022-07-21 12:55:00,85.22,85.41,85.17,85.37,10403.0,79.6452,79.8228,79.5985,79.7854,10403.0
2022-07-21 13:00:00,85.36,85.36,85.13,85.16,10657.0,79.776,79.776,79.5611,79.5891,10657.0
2022-07-21 13:05:00,85.11,85.31,85.09,85.28,31384.0,79.5424,79.7293,79.5237,79.7013,31384.0
2022-07-21 13:10:00,85.29,85.36,85.22,85.22,8378.0,79.7106,79.776,79.6452,79.6452,8378.0
2022-07-21 13:15:00,85.22,85.47,85.22,85.31,15701.0,79.6452,79.8788,79.6452,79.7293,15701.0
2022-07-21 13:20:00,85.28,85.37,85.12,85.14,16828.0,79.7013,79.7854,79.5517,79.5704,16828.0
2022-07-21 13:25:00,85.16,85.2,85.05,85.07,10056.0,79.5891,79.6265,79.4863,79.505,10056.0
2022-07-21 13:30:00,85.05,85.05,84.75,84.75,14428.0,79.4863,79.4863,79.2059,79.2059,14428.0
2022-07-21 13:35:00,84.75,84.97,84.75,84.93,6776.0,79.2059,79.4116,79.2059,79.3742,6776.0
2022-07-21 13:40:00,84.9,85.12,84.89,85.0,9567.0,79.3461,79.5517,79.3368,79.4396,9567.0
2022-07-21 13:45:00,84.98,85.01,84.87,84.9,5753.0,79.4209,79.4489,79.3181,79.3461,5753.0
2022-07-21 13:50:00,84.92,85.0,84.84,84.91,15677.0,79.3648,79.4396,79.2901,79.3555,15677.0
2022-07-21 13:55:00,84.91,85.1,84.88,85.06,21818.0,79.3555,79.5331,79.3274,79.4957,21818.0
2022-07-21 14:00:00,85.08,85.15,84.99,85.15,12249.0,79.5144,79.5798,79.4302,79.5798,12249.0
2022-07-21 14:05:00,85.15,85.16,85.05,85.07,14447.0,79.5798,79.5891,79.4863,79.505,14447.0
2022-07-21 14:10:00,85.03,85.03,84.87,85.03,7185.0,79.4676,79.4676,79.3181,79.4676,7185.0
2022-07-21 14:15:00,85.02,85.05,84.9,84.95,12120.0,79.4583,79.4863,79.3461,79.3929,12120.0
2022-07-21 14:20:00,84.93,85.12,84.88,85.07,69697.0,79.3742,79.5517,79.3274,79.505,69697.0
2022-07-21 14:25:00,85.07,85.19,85.03,85.16,18910.0,79.505,79.6172,79.4676,79.5891,18910.0
2022-07-21 14:30:00,85.15,85.15,85.03,85.07,11018.0,79.5798,79.5798,79.4676,79.505,11018.0
2022-07-21 14:35:00,85.06,85.06,84.85,84.95,12139.0,79.4957,79.4957,79.2994,79.3929,12139.0
2022-07-21 14:40:00,84.92,84.94,84.78,84.82,14642.0,79.3648,79.3835,79.234,79.2714,14642.0
2022-07-21 14:45:00,84.81,84.83,84.73,84.83,26336.0,79.262,79.2807,79.1873,79.2807,26336.0
2022-07-21 14:50:00,84.84,84.93,84.82,84.89,11153.0,79.2901,79.3742,79.2714,79.3368,11153.0
2022-07-21 14:55:00,84.94,85.06,84.92,85.0,8431.0,79.3835,79.4957,79.3648,79.4396,8431.0
2022-07-21 15:00:00,85.02,85.19,85.02,85.15,20752.0,79.4583,79.6172,79.4583,79.5798,20752.0
2022-07-21 15:05:00,85.11,85.41,85.1,85.41,25974.0,79.5424,79.8228,79.5331,79.8228,25974.0
2022-07-21 15:10:00,85.41,85.43,85.25,85.3,9510.0,79.8228,79.8415,79.6732,79.72,9510.0
2022-07-21 15:15:00,85.3,85.5,85.28,85.49,19389.0,79.72,79.9069,79.7013,79.8975,19389.0
2022-07-21 15:20:00,85.48,85.54,85.4,85.51,20089.0,79.8882,79.9443,79.8134,79.9162,20089.0
2022-07-21 15:25:00,85.5,85.61,85.5,85.54,22740.0,79.9069,80.0097,79.9069,79.9443,22740.0
2022-07-21 15:30:00,85.52,85.72,85.49,85.69,33897.0,79.9256,80.1125,79.8975,80.0845,33897.0
2022-07-21 15:35:00,85.71,85.84,85.63,85.66,37091.0,80.1031,80.2246,80.0284,80.0564,37091.0
2022-07-21 15:40:00,85.67,85.97,85.66,85.96,41504.0,80.0658,80.3461,80.0564,80.3368,41504.0
2022-07-21 15:45:00,85.95,86.09,85.92,86.06,64592.0,80.3274,80.4583,80.2994,80.4303,64592.0
2022-07-21 15:50:00,86.04,86.28,85.95,86.25,66776.0,80.4116,80.6359,80.3274,80.6078,66776.0
2022-07-21 15:55:00,86.24,86.52,86.22,86.46,249955.0,80.5985,80.8602,80.5798,80.8041,249955.0
2022-07-22 09:30:00,86.59,87.78,86.54,86.9,100612.0,80.9256,82.0377,80.8789,81.2153,100612.0
2022-07-22 09:35:00,86.93,87.21,86.39,86.94,57716.0,81.2433,81.505,80.7387,81.2527,57716.0
2022-07-22 09:40:00,86.96,87.5,86.8,87.29,56145.0,81.2714,81.7761,81.1218,81.5798,56145.0
2022-07-22 09:45:00,87.32,87.45,86.38,86.68,35113.0,81.6078,81.7293,80.7293,81.0097,35113.0
2022-07-22 09:50:00,86.74,86.86,86.44,86.58,69716.0,81.0658,81.1779,80.7854,80.9162,69716.0
2022-07-22 09:55:00,86.53,86.6,86.17,86.22,26566.0,80.8695,80.9349,80.5331,80.5798,26566.0
2022-07-22 10:00:00,86.24,86.63,86.18,86.32,22474.0,80.5985,80.963,80.5424,80.6732,22474.0
2022-07-22 10:05:00,86.39,86.67,86.23,86.31,25735.0,80.7387,81.0004,80.5891,80.6639,25735.0
2022-07-22 10:10:00,86.34,86.79,86.34,86.7,32890.0,80.6919,81.1125,80.6919,81.0284,32890.0
2022-07-22 10:15:00,86.73,86.95,86.62,86.77,30610.0,81.0564,81.262,80.9536,81.0938,30610.0
2022-07-22 10:20:00,86.79,86.87,86.52,86.68,21061.0,81.1125,81.1873,80.8602,81.0097,21061.0
2022-07-22 10:25:00,86.68,86.72,86.5,86.63,16007.0,81.0097,81.0471,80.8415,80.963,16007.0
2022-07-22 10:30:00,86.63,86.76,86.53,86.62,17506.0,80.963,81.0845,80.8695,80.9536,17506.0
2022-07-22 10:35:00,86.63,86.74,86.19,86.23,40510.0,80.963,81.0658,80.5517,80.5891,40510.0
2022-07-22 10:40:00,86.22,86.45,85.99,86.33,56199.0,80.5798,80.7947,80.3648,80.6826,56199.0
2022-07-22 10:45:00,86.35,86.79,86.33,86.7,67899.0,80.7013,81.1125,80.6826,81.0284,67899.0
2022-07-22 10:50:00,86.74,86.79,86.48,86.49,28284.0,81.0658,81.1125,80.8228,80.8321,28284.0
2022-07-22 10:55:00,86.53,86.67,86.46,86.59,17328.0,80.8695,81.0004,80.8041,80.9256,17328.0
2022-07-22 11:00:00,86.56,86.58,86.22,86.28,13889.0,80.8975,80.9162,80.5798,80.6359,13889.0
2022-07-22 11:05:00,86.24,86.46,86.24,86.29,8493.0,80.5985,80.8041,80.5985,80.6452,8493.0
2022-07-22 11:10:00,86.31,86.6,86.26,86.53,11968.0,80.6639,80.9349,80.6172,80.8695,11968.0
2022-07-22 11:15:00,86.51,86.52,86.29,86.42,12807.0,80.8508,80.8602,80.6452,80.7667,12807.0
2022-07-22 11:20:00,86.43,86.58,86.4,86.46,16911.0,80.776,80.9162,80.748,80.8041,16911.0
2022-07-22 11:25:00,86.47,86.76,86.47,86.68,42238.0,80.8134,81.0845,80.8134,81.0097,42238.0
2022-07-22 11:30:00,86.67,86.76,86.44,86.47,16967.0,81.0004,81.0845,80.7854,80.8134,16967.0
2022-07-22 11:35:00,86.48,86.57,86.27,86.45,18284.0,80.8228,80.9069,80.6265,80.7947,18284.0
2022-07-22 11:40:00,86.41,86.42,86.17,86.23,11126.0,80.7574,80.7667,80.5331,80.5891,11126.0
2022-07-22 11:45:00,86.22,86.24,86.08,86.15,12082.0,80.5798,80.5985,80.4489,80.5144,12082.0
2022-07-22 11:50:00,86.14,86.32,86.14,86.21,9972.0,80.505,80.6732,80.505,80.5704,9972.0
2022-07-22 11:55:00,86.2,86.31,86.12,86.29,18134.0,80.5611,80.6639,80.4863,80.6452,18134.0
2022-07-22 12:00:00,86.32,86.35,86.2,86.29,12839.0,80.6732,80.7013,80.5611,80.6452,12839.0
2022-07-22 12:05:00,86.3,86.37,86.21,86.29,7357.0,80.6546,80.72,80.5704,80.6452,7357.0
2022-07-22 12:10:00,86.28,86.39,86.2,86.37,12081.0,80.6359,80.7387,80.5611,80.72,12081.0
2022-07-22 12:15:00,86.36,86.69,86.36,86.57,20283.0,80.7106,81.019,80.7106,80.9069,20283.0
2022-07-22 12:20:00,86.54,86.61,86.4,86.47,56694.0,80.8789,80.9443,80.748,80.8134,56694.0
2022-07-22 12:25:00,86.47,86.49,86.25,86.38,27770.0,80.8134,80.8321,80.6078,80.7293,27770.0
2022-07-22 12:30:00,86.36,86.57,86.28,86.51,16322.0,80.7106,80.9069,80.6359,80.8508,16322.0
2022-07-22 12:35:00,86.52,86.52,86.34,86.34,9543.0,80.8602,80.8602,80.6919,80.6919,9543.0
2022-07-22 12:40:00,86.34,86.39,86.2,86.25,18007.0,80.6919,80.7387,80.5611,80.6078,18007.0
2022-07-22 12:45:00,86.28,86.35,86.19,86.28,20244.0,80.6359,80.7013,80.5517,80.6359,20244.0
2022-07-22 12:50:00,86.29,86.38,86.23,86.33,7593.0,80.6452,80.7293,80.5891,80.6826,7593.0
2022-07-22 12:55:00,86.34,86.36,86.18,86.26,15372.0,80.6919,80.7106,80.5424,80.6172,15372.0
2022-07-22 13:00:00,86.25,86.25,86.05,86.05,13429.0,80.6078,80.6078,80.4209,80.4209,13429.0
2022-07-22 13:05:00,86.04,86.21,86.03,86.18,11717.0,80.4116,80.5704,80.4022,80.5424,11717.0
2022-07-22 13:10:00,86.16,86.17,85.93,85.93,19454.0,80.5237,80.5331,80.3088,80.3088,19454.0
2022-07-22 13:15:00,85.96,86.08,85.85,85.88,11970.0,80.3368,80.4489,80.234,80.262,11970.0
2022-07-22 13:20:00,85.85,85.87,85.69,85.72,41498.0,80.234,80.2527,80.0845,80.1125,41498.0
2022-07-22 13:25:00,85.71,85.78,85.63,85.74,26840.0,80.1031,80.1686,80.0284,80.1312,26840.0
2022-07-22 13:30:00,85.73,85.73,85.52,85.64,24607.0,80.1218,80.1218,79.9256,80.0377,24607.0
2022-07-22 13:35:00,85.64,85.68,85.52,85.66,30904.0,80.0377,80.0751,79.9256,80.0564,30904.0
2022-07-22 13:40:00,85.66,85.66,85.45,85.62,30417.0,80.0564,80.0564,79.8602,80.019,30417.0
2022-07-22 13:45:00,85.62,85.75,85.54,85.61,14194.0,80.019,80.1405,79.9443,80.0097,14194.0
2022-07-22 13:50:00,85.62,85.63,85.54,85.59,13435.0,80.019,80.0284,79.9443,79.991,13435.0
2022-07-22 13:55:00,85.58,85.69,85.57,85.69,12630.0,79.9817,80.0845,79.9723,80.0845,12630.0
2022-07-22 14:00:00,85.72,85.72,85.42,85.5,18971.0,80.1125,80.1125,79.8321,79.9069,18971.0
2022-07-22 14:05:00,85.49,85.51,85.28,85.31,34873.0,79.8975,79.9162,79.7013,79.7293,34873.0
2022-07-22 14:10:00,85.31,85.34,85.14,85.17,80894.0,79.7293,79.7574,79.5704,79.5985,80894.0
2022-07-22 14:15:00,85.18,85.51,85.18,85.49,26331.0,79.6078,79.9162,79.6078,79.8975,26331.0
2022-07-22 14:20:00,85.49,85.49,85.4,85.42,13725.0,79.8975,79.8975,79.8134,79.8321,13725.0
2022-07-22 14:25:00,85.41,85.67,85.36,85.64,18123.0,79.8228,80.0658,79.776,80.0377,18123.0
2022-07-22 14:30:00,85.64,85.7,85.47,85.59,15872.0,80.0377,80.0938,79.8788,79.991,15872.0
2022-07-22 14:35:00,85.6,85.74,85.59,85.73,13910.0,80.0003,80.1312,79.991,80.1218,13910.0
2022-07-22 14:40:00,85.72,85.83,85.68,85.68,17058.0,80.1125,80.2153,80.0751,80.0751,17058.0
2022-07-22 14:45:00,85.67,85.73,85.64,85.7,14537.0,80.0658,80.1218,80.0377,80.0938,14537.0
2022-07-22 14:50:00,85.7,85.77,85.65,85.69,15078.0,80.0938,80.1592,80.0471,80.0845,15078.0
2022-07-22 14:55:00,85.69,85.74,85.59,85.69,50122.0,80.0845,80.1312,79.991,80.0845,50122.0
2022-07-22 15:00:00,85.69,85.74,85.58,85.69,15091.0,80.0845,80.1312,79.9817,80.0845,15091.0
2022-07-22 15:05:00,85.69,85.86,85.67,85.78,14516.0,80.0845,80.2433,80.0658,80.1686,14516.0
2022-07-22 15:10:00,85.78,86.0,85.75,86.0,21037.0,80.1686,80.3742,80.1405,80.3742,21037.0
2022-07-22 15:15:00,85.99,85.99,85.81,85.87,14908.0,80.3648,80.3648,80.1966,80.2527,14908.0
2022-07-22 15:20:00,85.87,85.94,85.86,85.92,10236.0,80.2527,80.3181,80.2433,80.2994,10236.0
2022-07-22 15:25:00,85.9,85.9,85.68,85.75,13210.0,80.2807,80.2807,80.0751,80.1405,13210.0
2022-07-22 15:30:00,85.75,85.85,85.69,85.69,17086.0,80.1405,80.234,80.0845,80.0845,17086.0
2022-07-22 15:35:00,85.68,85.74,85.57,85.59,19071.0,80.0751,80.1312,79.9723,79.991,19071.0
2022-07-22 15:40:00,85.59,85.79,85.55,85.74,24807.0,79.991,80.1779,79.9536,80.1312,24807.0
2022-07-22 15:45:00,85.74,85.78,85.53,85.53,59014.0,80.1312,80.1686,79.9349,79.9349,59014.0
2022-07-22 15:50:00,85.54,85.64,85.5,85.59,44161.0,79.9443,80.0377,79.9069,79.991,44161.0
2022-07-22 15:55:00,85.57,85.69,85.5,85.67,121047.0,79.9723,80.0845,79.9069,80.0658,121047.0
2022-07-25 09:30:00,86.8,87.51,86.4,86.42,116672.0,81.1218,81.7854,80.748,80.7667,116672.0
2022-07-25 09:35:00,86.37,87.32,86.37,87.32,58446.0,80.72,81.6078,80.72,81.6078,58446.0
2022-07-25 09:40:00,87.31,87.77,87.27,87.77,37488.0,81.5985,82.0284,81.5611,82.0284,37488.0
2022-07-25 09:45:00,87.77,87.83,87.35,87.38,17650.0,82.0284,82.0845,81.6359,81.6639,17650.0
2022-07-25 09:50:00,87.37,87.71,87.29,87.51,20633.0,81.6546,81.9723,81.5798,81.7854,20633.0
2022-07-25 09:55:00,87.56,87.71,87.29,87.38,29789.0,81.8321,81.9723,81.5798,81.6639,29789.0
2022-07-25 10:00:00,87.4,87.71,87.18,87.59,30249.0,81.6826,81.9723,81.477,81.8602,30249.0
2022-07-25 10:05:00,87.52,87.55,87.14,87.47,38320.0,81.7947,81.8228,81.4396,81.748,38320.0
2022-07-25 10:10:00,87.47,87.82,87.47,87.73,26568.0,81.748,82.0751,81.748,81.991,26568.0
2022-07-25 10:15:00,87.72,87.77,87.43,87.64,16110.0,81.9817,82.0284,81.7106,81.9069,16110.0
2022-07-25 10:20:00,87.62,87.88,87.59,87.86,16087.0,81.8882,82.1312,81.8602,82.1125,16087.0
2022-07-25 10:25:00,87.88,87.94,87.5,87.71,22836.0,82.1312,82.1873,81.7761,81.9723,22836.0
2022-07-25 10:30:00,87.7,87.8,87.5,87.7,25966.0,81.963,82.0564,81.7761,81.963,25966.0
2022-07-25 10:35:00,87.68,87.86,87.49,87.55,21734.0,81.9443,82.1125,81.7667,81.8228,21734.0
2022-07-25 10:40:00,87.55,87.98,87.48,87.89,36570.0,81.8228,82.2247,81.7574,82.1405,36570.0
2022-07-25 10:45:00,87.91,88.33,87.9,88.29,25474.0,82.1592,82.5518,82.1499,82.5144,25474.0
2022-07-25 10:50:00,88.28,88.38,88.2,88.33,26012.0,82.505,82.5985,82.4303,82.5518,26012.0
2022-07-25 10:55:00,88.36,88.37,88.2,88.23,17157.0,82.5798,82.5891,82.4303,82.4583,17157.0
2022-07-25 11:00:00,88.24,88.43,88.18,88.32,14627.0,82.4676,82.6452,82.4116,82.5424,14627.0
2022-07-25 11:05:00,88.3,88.42,88.27,88.29,32338.0,82.5237,82.6359,82.4957,82.5144,32338.0
2022-07-25 11:10:00,88.28,88.56,88.23,88.36,69926.0,82.505,82.7667,82.4583,82.5798,69926.0
2022-07-25 11:15:00,88.35,88.54,88.29,88.51,14467.0,82.5705,82.748,82.5144,82.72,14467.0
2022-07-25 11:20:00,88.51,88.95,88.51,88.95,31045.0,82.72,83.1312,82.72,83.1312,31045.0
2022-07-25 11:25:00,88.95,88.98,88.84,88.98,15833.0,83.1312,83.1592,83.0284,83.1592,15833.0
2022-07-25 11:30:00,88.95,88.97,88.69,88.72,35047.0,83.1312,83.1499,82.8882,82.9162,35047.0
2022-07-25 11:35:00,88.72,88.98,88.72,88.93,16599.0,82.9162,83.1592,82.9162,83.1125,16599.0
2022-07-25 11:40:00,88.92,89.05,88.9,88.94,16104.0,83.1032,83.2247,83.0845,83.1219,16104.0
2022-07-25 11:45:00,88.92,88.98,88.84,88.84,23934.0,83.1032,83.1592,83.0284,83.0284,23934.0
2022-07-25 11:50:00,88.85,88.97,88.82,88.88,27340.0,83.0377,83.1499,83.0097,83.0658,27340.0
2022-07-25 11:55:00,88.88,88.88,88.72,88.76,13274.0,83.0658,83.0658,82.9162,82.9536,13274.0
2022-07-25 12:00:00,88.77,88.88,88.71,88.85,22716.0,82.963,83.0658,82.9069,83.0377,22716.0
2022-07-25 12:05:00,88.87,88.89,88.61,88.61,18778.0,83.0564,83.0751,82.8134,82.8134,18778.0
2022-07-25 12:10:00,88.61,88.72,88.36,88.41,16763.0,82.8134,82.9162,82.5798,82.6265,16763.0
2022-07-25 12:15:00,88.43,88.47,88.19,88.2,15105.0,82.6452,82.6826,82.4209,82.4303,15105.0
2022-07-25 12:20:00,88.15,88.19,88.06,88.12,8013.0,82.3835,82.4209,82.2994,82.3555,8013.0
2022-07-25 12:25:00,88.16,88.33,88.15,88.26,13390.0,82.3929,82.5518,82.3835,82.4863,13390.0
2022-07-25 12:30:00,88.25,88.37,88.24,88.32,11610.0,82.477,82.5891,82.4676,82.5424,11610.0
2022-07-25 12:35:00,88.37,88.42,88.26,88.29,10927.0,82.5891,82.6359,82.4863,82.5144,10927.0
2022-07-25 12:40:00,88.29,88.38,88.24,88.24,11345.0,82.5144,82.5985,82.4676,82.4676,11345.0
2022-07-25 12:45:00,88.25,88.36,88.16,88.17,11245.0,82.477,82.5798,82.3929,82.4022,11245.0
2022-07-25 12:50:00,88.17,88.38,88.11,88.38,10697.0,82.4022,82.5985,82.3462,82.5985,10697.0
2022-07-25 12:55:00,88.39,88.45,88.34,88.41,9009.0,82.6078,82.6639,82.5611,82.6265,9009.0
2022-07-25 13:00:00,88.4,88.46,88.33,88.35,9731.0,82.6172,82.6733,82.5518,82.5705,9731.0
2022-07-25 13:05:00,88.35,88.47,88.34,88.45,7702.0,82.5705,82.6826,82.5611,82.6639,7702.0
2022-07-25 13:10:00,88.44,88.58,88.44,88.54,13432.0,82.6546,82.7854,82.6546,82.748,13432.0
2022-07-25 13:15:00,88.55,88.56,88.36,88.36,16992.0,82.7574,82.7667,82.5798,82.5798,16992.0
2022-07-25 13:20:00,88.36,88.43,88.29,88.29,12934.0,82.5798,82.6452,82.5144,82.5144,12934.0
2022-07-25 13:25:00,88.29,88.4,88.25,88.36,16806.0,82.5144,82.6172,82.477,82.5798,16806.0
2022-07-25 13:30:00,88.41,88.45,88.28,88.29,13752.0,82.6265,82.6639,82.505,82.5144,13752.0
2022-07-25 13:35:00,88.3,88.36,88.25,88.32,14748.0,82.5237,82.5798,82.477,82.5424,14748.0
2022-07-25 13:40:00,88.34,88.44,88.24,88.3,14285.0,82.5611,82.6546,82.4676,82.5237,14285.0
2022-07-25 13:45:00,88.28,88.41,88.28,88.35,8818.0,82.505,82.6265,82.505,82.5705,8818.0
2022-07-25 13:50:00,88.4,88.4,88.23,88.23,6694.0,82.6172,82.6172,82.4583,82.4583,6694.0
2022-07-25 13:55:00,88.3,88.32,88.22,88.22,7860.0,82.5237,82.5424,82.449,82.449,7860.0
2022-07-25 14:00:00,88.22,88.33,88.15,88.23,8386.0,82.449,82.5518,82.3835,82.4583,8386.0
2022-07-25 14:05:00,88.25,88.38,88.25,88.37,6566.0,82.477,82.5985,82.477,82.5891,6566.0
2022-07-25 14:10:00,88.38,88.58,88.38,88.58,7113.0,82.5985,82.7854,82.5985,82.7854,7113.0
2022-07-25 14:15:00,88.56,88.6,88.41,88.45,8604.0,82.7667,82.8041,82.6265,82.6639,8604.0
2022-07-25 14:20:00,88.45,88.56,88.34,88.54,8398.0,82.6639,82.7667,82.5611,82.748,8398.0
2022-07-25 14:25:00,88.52,88.76,88.49,88.73,24380.0,82.7293,82.9536,82.7013,82.9256,24380.0
2022-07-25 14:30:00,88.72,88.72,88.59,88.66,7939.0,82.9162,82.9162,82.7948,82.8602,7939.0
2022-07-25 14:35:00,88.65,88.76,88.62,88.73,8472.0,82.8508,82.9536,82.8228,82.9256,8472.0
2022-07-25 14:40:00,88.75,88.78,88.6,88.62,9660.0,82.9443,82.9723,82.8041,82.8228,9660.0
2022-07-25 14:45:00,88.63,88.64,88.49,88.62,8125.0,82.8321,82.8415,82.7013,82.8228,8125.0
2022-07-25 14:50:00,88.62,88.64,88.51,88.6,10013.0,82.8228,82.8415,82.72,82.8041,10013.0
2022-07-25 14:55:00,88.6,88.7,88.58,88.7,8619.0,82.8041,82.8976,82.7854,82.8976,8619.0
2022-07-25 15:00:00,88.7,88.79,88.65,88.69,26016.0,82.8976,82.9817,82.8508,82.8882,26016.0
2022-07-25 15:05:00,88.69,88.73,88.63,88.73,12205.0,82.8882,82.9256,82.8321,82.9256,12205.0
2022-07-25 15:10:00,88.76,88.8,88.57,88.65,33900.0,82.9536,82.991,82.7761,82.8508,33900.0
2022-07-25 15:15:00,88.65,88.67,88.54,88.64,12472.0,82.8508,82.8695,82.748,82.8415,12472.0
2022-07-25 15:20:00,88.65,88.85,88.64,88.8,19033.0,82.8508,83.0377,82.8415,82.991,19033.0
2022-07-25 15:25:00,88.82,88.82,88.62,88.62,27427.0,83.0097,83.0097,82.8228,82.8228,27427.0
2022-07-25 15:30:00,88.57,88.61,88.45,88.55,18438.0,82.7761,82.8134,82.6639,82.7574,18438.0
2022-07-25 15:35:00,88.56,88.82,88.55,88.8,21973.0,82.7667,83.0097,82.7574,82.991,21973.0
2022-07-25 15:40:00,88.8,88.86,88.72,88.8,43332.0,82.991,83.0471,82.9162,82.991,43332.0
2022-07-25 15:45:00,88.8,88.84,88.64,88.64,58974.0,82.991,83.0284,82.8415,82.8415,58974.0
2022-07-25 15:50:00,88.64,88.85,88.63,88.65,74370.0,82.8415,83.0377,82.8321,82.8508,74370.0
2022-07-25 15:55:00,88.67,88.84,88.6,88.8,118436.0,82.8695,83.0284,82.8041,82.991,118436.0
2022-07-26 09:30:00,89.82,90.05,88.61,88.63,105150.0,83.9443,84.1592,82.8134,82.8321,105150.0
2022-07-26 09:35:00,88.59,89.54,88.48,89.54,31159.0,82.7948,83.6826,82.6919,83.6826,31159.0
2022-07-26 09:40:00,89.48,89.66,88.88,89.14,34483.0,83.6265,83.7948,83.0658,83.3088,34483.0
2022-07-26 09:45:00,89.03,89.27,88.7,89.08,17956.0,83.206,83.4303,82.8976,83.2527,17956.0
2022-07-26 09:50:00,89.08,89.46,88.8,88.8,28478.0,83.2527,83.6078,82.991,82.991,28478.0
2022-07-26 09:55:00,88.85,89.0,88.68,89.0,16972.0,83.0377,83.1779,82.8789,83.1779,16972.0
2022-07-26 10:00:00,88.98,89.13,88.59,88.59,37912.0,83.1592,83.2994,82.7948,82.7948,37912.0
2022-07-26 10:05:00,88.65,88.81,88.46,88.49,45033.0,82.8508,83.0004,82.6733,82.7013,45033.0
2022-07-26 10:10:00,88.46,88.46,88.04,88.15,23935.0,82.6733,82.6733,82.2807,82.3835,23935.0
2022-07-26 10:15:00,88.13,88.37,88.1,88.3,19737.0,82.3648,82.5891,82.3368,82.5237,19737.0
2022-07-26 10:20:00,88.34,88.38,88.14,88.14,20760.0,82.5611,82.5985,82.3742,82.3742,20760.0
2022-07-26 10:25:00,88.17,88.61,88.09,88.6,27061.0,82.4022,82.8134,82.3275,82.8041,27061.0
2022-07-26 10:30:00,88.62,88.62,88.34,88.4,16377.0,82.8228,82.8228,82.5611,82.6172,16377.0
2022-07-26 10:35:00,88.41,88.61,88.34,88.54,12018.0,82.6265,82.8134,82.5611,82.748,12018.0
2022-07-26 10:40:00,88.5,88.83,88.5,88.77,16763.0,82.7106,83.0191,82.7106,82.963,16763.0
2022-07-26 10:45:00,88.77,88.89,88.71,88.75,23528.0,82.963,83.0751,82.9069,82.9443,23528.0
2022-07-26 10:50:00,88.74,88.77,88.5,88.51,22064.0,82.9349,82.963,82.7106,82.72,22064.0
2022-07-26 10:55:00,88.51,88.8,88.4,88.73,18317.0,82.72,82.991,82.6172,82.9256,18317.0
2022-07-26 11:00:00,88.75,88.92,88.51,88.51,27219.0,82.9443,83.1032,82.72,82.72,27219.0
2022-07-26 11:05:00,88.51,88.52,87.98,88.04,29914.0,82.72,82.7293,82.2247,82.2807,29914.0
2022-07-26 11:10:00,88.04,88.17,87.85,87.92,26873.0,82.2807,82.4022,82.1032,82.1686,26873.0
2022-07-26 11:15:00,87.94,88.04,87.8,87.94,18412.0,82.1873,82.2807,82.0564,82.1873,18412.0
2022-07-26 11:20:00,87.97,88.01,87.78,87.8,26237.0,82.2153,82.2527,82.0377,82.0564,26237.0
2022-07-26 11:25:00,87.81,87.95,87.76,87.88,19178.0,82.0658,82.1966,82.019,82.1312,19178.0
2022-07-26 11:30:00,87.86,87.95,87.57,87.77,28584.0,82.1125,82.1966,81.8415,82.0284,28584.0
2022-07-26 11:35:00,87.77,87.8,87.43,87.52,32849.0,82.0284,82.0564,81.7106,81.7947,32849.0
2022-07-26 11:40:00,87.53,87.79,87.53,87.71,13113.0,81.8041,82.0471,81.8041,81.9723,13113.0
2022-07-26 11:45:00,87.68,87.69,87.57,87.62,12708.0,81.9443,81.9536,81.8415,81.8882,12708.0
2022-07-26 11:50:00,87.61,87.65,87.46,87.51,14528.0,81.8789,81.9162,81.7387,81.7854,14528.0
2022-07-26 11:55:00,87.53,87.68,87.5,87.52,15122.0,81.8041,81.9443,81.7761,81.7947,15122.0
2022-07-26 12:00:00,87.51,87.63,87.46,87.61,11077.0,81.7854,81.8976,81.7387,81.8789,11077.0
2022-07-26 12:05:00,87.61,87.69,87.47,87.54,6861.0,81.8789,81.9536,81.748,81.8134,6861.0
2022-07-26 12:10:00,87.58,87.58,87.35,87.39,8802.0,81.8508,81.8508,81.6359,81.6733,8802.0
2022-07-26 12:15:00,87.4,87.6,87.38,87.49,9183.0,81.6826,81.8695,81.6639,81.7667,9183.0
2022-07-26 12:20:00,87.49,87.64,87.38,87.59,9392.0,81.7667,81.9069,81.6639,81.8602,9392.0
2022-07-26 12:25:00,87.59,87.64,87.45,87.58,8980.0,81.8602,81.9069,81.7293,81.8508,8980.0
2022-07-26 12:30:00,87.59,87.82,87.59,87.8,9322.0,81.8602,82.0751,81.8602,82.0564,9322.0
2022-07-26 12:35:00,87.78,87.8,87.63,87.78,12791.0,82.0377,82.0564,81.8976,82.0377,12791.0
2022-07-26 12:40:00,87.77,87.8,87.65,87.79,17040.0,82.0284,82.0564,81.9162,82.0471,17040.0
2022-07-26 12:45:00,87.81,88.17,87.75,88.15,21465.0,82.0658,82.4022,82.0097,82.3835,21465.0
2022-07-26 12:50:00,88.14,88.28,88.07,88.17,19202.0,82.3742,82.505,82.3088,82.4022,19202.0
2022-07-26 12:55:00,88.17,88.25,88.06,88.17,24419.0,82.4022,82.477,82.2994,82.4022,24419.0
2022-07-26 13:00:00,88.18,88.26,88.06,88.26,15957.0,82.4116,82.4863,82.2994,82.4863,15957.0
2022-07-26 13:05:00,88.28,88.31,88.13,88.19,20872.0,82.505,82.5331,82.3648,82.4209,20872.0
2022-07-26 13:10:00,88.19,88.26,88.02,88.04,15315.0,82.4209,82.4863,82.262,82.2807,15315.0
2022-07-26 13:15:00,88.04,88.21,88.01,88.12,21981.0,82.2807,82.4396,82.2527,82.3555,21981.0
2022-07-26 13:20:00,88.12,88.26,88.06,88.16,18598.0,82.3555,82.4863,82.2994,82.3929,18598.0
2022-07-26 13:25:00,88.16,88.27,88.08,88.23,15354.0,82.3929,82.4957,82.3181,82.4583,15354.0
2022-07-26 13:30:00,88.23,88.24,88.0,88.0,23118.0,82.4583,82.4676,82.2433,82.2433,23118.0
2022-07-26 13:35:00,87.99,88.09,87.91,87.92,27278.0,82.234,82.3275,82.1592,82.1686,27278.0
2022-07-26 13:40:00,87.92,88.06,87.89,87.96,21296.0,82.1686,82.2994,82.1405,82.206,21296.0
2022-07-26 13:45:00,87.98,88.02,87.88,87.97,18172.0,82.2247,82.262,82.1312,82.2153,18172.0
2022-07-26 13:50:00,87.96,88.07,87.92,88.02,16474.0,82.206,82.3088,82.1686,82.262,16474.0
2022-07-26 13:55:00,88.03,88.03,87.92,87.98,7327.0,82.2714,82.2714,82.1686,82.2247,7327.0
2022-07-26 14:00:00,87.99,88.28,87.99,88.23,25075.0,82.234,82.505,82.234,82.4583,25075.0
2022-07-26 14:05:00,88.21,88.25,87.99,87.99,19007.0,82.4396,82.477,82.234,82.234,19007.0
2022-07-26 14:10:00,88.02,88.17,88.01,88.16,18227.0,82.262,82.4022,82.2527,82.3929,18227.0
2022-07-26 14:15:00,88.17,88.2,87.89,87.94,20580.0,82.4022,82.4303,82.1405,82.1873,20580.0
2022-07-26 14:20:00,87.95,88.04,87.89,87.96,17435.0,82.1966,82.2807,82.1405,82.206,17435.0
2022-07-26 14:25:00,87.93,87.93,87.67,87.69,24977.0,82.1779,82.1779,81.9349,81.9536,24977.0
2022-07-26 14:30:00,87.7,87.8,87.61,87.62,22069.0,81.963,82.0564,81.8789,81.8882,22069.0
2022-07-26 14:35:00,87.59,87.63,87.53,87.61,25322.0,81.8602,81.8976,81.8041,81.8789,25322.0
2022-07-26 14:40:00,87.62,87.67,87.49,87.54,16327.0,81.8882,81.9349,81.7667,81.8134,16327.0
2022-07-26 14:45:00,87.51,87.58,87.4,87.47,15945.0,81.7854,81.8508,81.6826,81.748,15945.0
2022-07-26 14:50:00,87.48,87.64,87.48,87.57,18648.0,81.7574,81.9069,81.7574,81.8415,18648.0
2022-07-26 14:55:00,87.57,87.76,87.53,87.75,18609.0,81.8415,82.019,81.8041,82.0097,18609.0
2022-07-26 15:00:00,87.75,87.92,87.69,87.8,22731.0,82.0097,82.1686,81.9536,82.0564,22731.0
2022-07-26 15:05:00,87.82,87.84,87.64,87.75,22889.0,82.0751,82.0938,81.9069,82.0097,22889.0
2022-07-26 15:10:00,87.75,87.96,87.67,87.88,21254.0,82.0097,82.206,81.9349,82.1312,21254.0
2022-07-26 15:15:00,87.88,87.94,87.74,87.83,32091.0,82.1312,82.1873,82.0004,82.0845,32091.0
2022-07-26 15:20:00,87.83,87.97,87.82,87.91,17274.0,82.0845,82.2153,82.0751,82.1592,17274.0
2022-07-26 15:25:00,87.9,88.1,87.9,88.09,25766.0,82.1499,82.3368,82.1499,82.3275,25766.0
2022-07-26 15:30:00,88.07,88.07,87.97,88.06,25602.0,82.3088,82.3088,82.2153,82.2994,25602.0
2022-07-26 15:35:00,88.06,88.17,87.99,88.15,27364.0,82.2994,82.4022,82.234,82.3835,27364.0
2022-07-26 15:40:00,88.14,88.14,87.96,88.0,35565.0,82.3742,82.3742,82.206,82.2433,35565.0
2022-07-26 15:45:00,88.01,88.13,87.97,88.07,46751.0,82.2527,82.3648,82.2153,82.3088,46751.0
2022-07-26 15:50:00,88.06,88.17,87.98,88.13,45220.0,82.2994,82.4022,82.2247,82.3648,45220.0
2022-07-26 15:55:00,88.13,88.2,87.88,87.94,107561.0,82.3648,82.4303,82.1312,82.1873,107561.0
2022-07-27 09:30:00,88.68,89.17,88.1,88.17,72946.0,82.8789,83.3368,82.3368,82.4022,72946.0
2022-07-27 09:35:00,88.16,88.54,88.0,88.02,16757.0,82.3929,82.748,82.2433,82.262,16757.0
2022-07-27 09:40:00,88.02,88.43,87.9,88.28,19429.0,82.262,82.6452,82.1499,82.505,19429.0
2022-07-27 09:45:00,88.27,88.6,88.1,88.36,22179.0,82.4957,82.8041,82.3368,82.5798,22179.0
2022-07-27 09:50:00,88.32,88.49,88.1,88.45,12478.0,82.5424,82.7013,82.3368,82.6639,12478.0
2022-07-27 09:55:00,88.42,88.54,87.96,88.04,12303.0,82.6359,82.748,82.206,82.2807,12303.0
2022-07-27 10:00:00,88.04,88.07,87.72,87.94,16891.0,82.2807,82.3088,81.9817,82.1873,16891.0
2022-07-27 10:05:00,87.94,88.01,87.61,87.67,12915.0,82.1873,82.2527,81.8789,81.9349,12915.0
2022-07-27 10:10:00,87.7,88.13,87.7,88.13,17291.0,81.963,82.3648,81.963,82.3648,17291.0
2022-07-27 10:15:00,88.16,88.36,88.07,88.24,13051.0,82.3929,82.5798,82.3088,82.4676,13051.0
2022-07-27 10:20:00,88.26,88.34,88.01,88.16,26178.0,82.4863,82.5611,82.2527,82.3929,26178.0
2022-07-27 10:25:00,88.21,88.34,88.19,88.25,10387.0,82.4396,82.5611,82.4209,82.477,10387.0
2022-07-27 10:30:00,88.26,88.71,88.26,88.66,26827.0,82.4863,82.9069,82.4863,82.8602,26827.0
2022-07-27 10:35:00,88.69,88.74,88.58,88.63,12945.0,82.8882,82.9349,82.7854,82.8321,12945.0
2022-07-27 10:40:00,88.65,88.91,88.62,88.86,15299.0,82.8508,83.0938,82.8228,83.0471,15299.0
2022-07-27 10:45:00,88.9,88.92,88.75,88.78,14507.0,83.0845,83.1032,82.9443,82.9723,14507.0
2022-07-27 10:50:00,88.81,89.06,88.78,89.03,12878.0,83.0004,83.234,82.9723,83.206,12878.0
2022-07-27 10:55:00,89.07,89.23,89.02,89.14,14469.0,83.2434,83.3929,83.1966,83.3088,14469.0
2022-07-27 11:00:00,89.14,89.39,89.1,89.34,12769.0,83.3088,83.5424,83.2714,83.4957,12769.0
2022-07-27 11:05:00,89.34,89.35,89.18,89.24,12619.0,83.4957,83.505,83.3462,83.4022,12619.0
2022-07-27 11:10:00,89.24,89.25,89.0,89.04,13254.0,83.4022,83.4116,83.1779,83.2153,13254.0
2022-07-27 11:15:00,89.05,89.13,88.97,89.11,8788.0,83.2247,83.2994,83.1499,83.2807,8788.0
2022-07-27 11:20:00,89.12,89.21,89.06,89.06,11273.0,83.2901,83.3742,83.234,83.234,11273.0
2022-07-27 11:25:00,89.08,89.3,89.07,89.25,24981.0,83.2527,83.4583,83.2434,83.4116,24981.0
2022-07-27 11:30:00,89.26,89.3,89.02,89.03,15557.0,83.4209,83.4583,83.1966,83.206,15557.0
2022-07-27 11:35:00,89.06,89.1,89.0,89.01,8952.0,83.234,83.2714,83.1779,83.1873,8952.0
2022-07-27 11:40:00,89.02,89.13,89.0,89.12,7244.0,83.1966,83.2994,83.1779,83.2901,7244.0
2022-07-27 11:45:00,89.13,89.19,89.04,89.14,8399.0,83.2994,83.3555,83.2153,83.3088,8399.0
2022-07-27 11:50:00,89.14,89.23,88.97,89.01,12377.0,83.3088,83.3929,83.1499,83.1873,12377.0
2022-07-27 11:55:00,89.0,89.16,88.95,89.04,9103.0,83.1779,83.3275,83.1312,83.2153,9103.0
2022-07-27 12:00:00,89.04,89.05,88.93,88.95,11499.0,83.2153,83.2247,83.1125,83.1312,11499.0
2022-07-27 12:05:00,88.98,88.99,88.9,88.97,12100.0,83.1592,83.1686,83.0845,83.1499,12100.0
2022-07-27 12:10:00,88.99,89.02,88.87,88.87,13677.0,83.1686,83.1966,83.0564,83.0564,13677.0
2022-07-27 12:15:00,88.86,88.92,88.84,88.88,9203.0,83.0471,83.1032,83.0284,83.0658,9203.0
2022-07-27 12:20:00,88.86,88.97,88.86,88.86,6955.0,83.0471,83.1499,83.0471,83.0471,6955.0
2022-07-27 12:25:00,88.85,88.88,88.78,88.82,11955.0,83.0377,83.0658,82.9723,83.0097,11955.0
2022-07-27 12:30:00,88.84,88.84,88.65,88.65,23812.0,83.0284,83.0284,82.8508,82.8508,23812.0
2022-07-27 12:35:00,88.66,88.67,88.54,88.63,6035.0,82.8602,82.8695,82.748,82.8321,6035.0
2022-07-27 12:40:00,88.65,88.84,88.65,88.79,8914.0,82.8508,83.0284,82.8508,82.9817,8914.0
2022-07-27 12:45:00,88.82,89.09,88.82,88.99,18307.0,83.0097,83.262,83.0097,83.1686,18307.0
2022-07-27 12:50:00,88.99,89.07,88.94,89.07,7354.0,83.1686,83.2434,83.1219,83.2434,7354.0
2022-07-27 12:55:00,89.06,89.07,88.79,88.83,27288.0,83.234,83.2434,82.9817,83.0191,27288.0
2022-07-27 13:00:00,88.84,89.0,88.81,88.93,10286.0,83.0284,83.1779,83.0004,83.1125,10286.0
2022-07-27 13:05:00,88.92,88.95,88.83,88.91,8751.0,83.1032,83.1312,83.0191,83.0938,8751.0
2022-07-27 13:10:00,88.92,88.99,88.84,88.9,8952.0,83.1032,83.1686,83.0284,83.0845,8952.0
2022-07-27 13:15:00,88.9,88.9,88.76,88.77,7040.0,83.0845,83.0845,82.9536,82.963,7040.0
2022-07-27 13:20:00,88.76,88.85,88.75,88.84,5975.0,82.9536,83.0377,82.9443,83.0284,5975.0
2022-07-27 13:25:00,88.84,88.96,88.84,88.96,6931.0,83.0284,83.1405,83.0284,83.1405,6931.0
2022-07-27 13:30:00,88.96,89.08,88.92,89.02,8271.0,83.1405,83.2527,83.1032,83.1966,8271.0
2022-07-27 13:35:00,89.03,89.07,88.88,88.95,10320.0,83.206,83.2434,83.0658,83.1312,10320.0
2022-07-27 13:40:00,88.95,88.99,88.82,88.97,10041.0,83.1312,83.1686,83.0097,83.1499,10041.0
2022-07-27 13:45:00,88.96,88.96,88.8,88.86,11199.0,83.1405,83.1405,82.991,83.0471,11199.0
2022-07-27 13:50:00,88.86,88.93,88.83,88.89,5674.0,83.0471,83.1125,83.0191,83.0751,5674.0
2022-07-27 13:55:00,88.91,88.95,88.78,88.9,7642.0,83.0938,83.1312,82.9723,83.0845,7642.0
2022-07-27 14:00:00,88.92,89.22,88.81,89.06,18883.0,83.1032,83.3835,83.0004,83.234,18883.0
2022-07-27 14:05:00,88.99,89.05,88.87,88.96,11026.0,83.1686,83.2247,83.0564,83.1405,11026.0
2022-07-27 14:10:00,88.94,89.05,88.83,88.91,12974.0,83.1219,83.2247,83.0191,83.0938,12974.0
2022-07-27 14:15:00,88.91,89.18,88.91,89.11,7581.0,83.0938,83.3462,83.0938,83.2807,7581.0
2022-07-27 14:20:00,89.12,89.12,88.78,88.79,10753.0,83.2901,83.2901,82.9723,82.9817,10753.0
2022-07-27 14:25:00,88.8,89.0,88.75,88.93,21532.0,82.991,83.1779,82.9443,83.1125,21532.0
2022-07-27 14:30:00,88.91,88.99,88.61,88.64,16178.0,83.0938,83.1686,82.8134,82.8415,16178.0
2022-07-27 14:35:00,88.79,89.45,88.79,89.37,32077.0,82.9817,83.5985,82.9817,83.5237,32077.0
2022-07-27 14:40:00,89.4,89.73,89.4,89.59,25070.0,83.5518,83.8602,83.5518,83.7293,25070.0
2022-07-27 14:45:00,89.63,89.91,89.57,89.76,30933.0,83.7667,84.0284,83.7106,83.8882,30933.0
2022-07-27 14:50:00,89.82,90.03,89.64,90.03,30271.0,83.9443,84.1406,83.7761,84.1406,30271.0
2022-07-27 14:55:00,90.06,90.06,89.55,89.62,13836.0,84.1686,84.1686,83.692,83.7574,13836.0
2022-07-27 15:00:00,89.65,89.85,89.54,89.85,11376.0,83.7854,83.9723,83.6826,83.9723,11376.0
2022-07-27 15:05:00,89.83,89.87,89.62,89.75,15927.0,83.9536,83.991,83.7574,83.8789,15927.0
2022-07-27 15:10:00,89.74,89.84,89.7,89.77,16802.0,83.8695,83.963,83.8321,83.8976,16802.0
2022-07-27 15:15:00,89.85,89.9,89.78,89.87,29726.0,83.9723,84.0191,83.9069,83.991,29726.0
2022-07-27 15:20:00,89.92,90.12,89.81,90.08,25721.0,84.0377,84.2247,83.9349,84.1873,25721.0
2022-07-27 15:25:00,90.08,90.38,90.07,90.35,49275.0,84.1873,84.4677,84.1779,84.4396,49275.0
2022-07-27 15:30:00,90.35,90.44,90.22,90.44,32511.0,84.4396,84.5237,84.3181,84.5237,32511.0
2022-07-27 15:35:00,90.45,90.47,90.3,90.44,35443.0,84.5331,84.5518,84.3929,84.5237,35443.0
2022-07-27 15:40:00,90.43,90.72,90.4,90.72,51873.0,84.5144,84.7854,84.4863,84.7854,51873.0
2022-07-27 15:45:00,90.71,90.71,90.43,90.48,60032.0,84.7761,84.7761,84.5144,84.5611,60032.0
2022-07-27 15:50:00,90.49,90.56,89.99,90.18,67773.0,84.5705,84.6359,84.1032,84.2807,67773.0
2022-07-27 15:55:00,90.18,90.25,89.95,89.99,159546.0,84.2807,84.3462,84.0658,84.1032,159546.0
2022-07-28 09:30:00,91.05,91.82,90.93,91.53,102072.0,85.0938,85.8135,84.9817,85.5424,102072.0
2022-07-28 09:35:00,91.52,91.91,91.46,91.55,44426.0,85.5331,85.8976,85.477,85.5611,44426.0
2022-07-28 09:40:00,91.51,91.9,90.62,90.63,44246.0,85.5237,85.8882,84.692,84.7013,44246.0
2022-07-28 09:45:00,90.68,90.69,90.07,90.43,48060.0,84.748,84.7574,84.1779,84.5144,48060.0
2022-07-28 09:50:00,90.42,90.56,89.68,89.71,42070.0,84.505,84.6359,83.8134,83.8415,42070.0
2022-07-28 09:55:00,89.66,90.02,89.59,89.88,92594.0,83.7948,84.1312,83.7293,84.0004,92594.0
2022-07-28 10:00:00,89.85,90.44,89.83,90.44,47344.0,83.9723,84.5237,83.9536,84.5237,47344.0
2022-07-28 10:05:00,90.41,90.46,89.59,89.67,28525.0,84.4957,84.5424,83.7293,83.8041,28525.0
2022-07-28 10:10:00,89.69,89.74,88.84,88.96,32689.0,83.8228,83.8695,83.0284,83.1405,32689.0
2022-07-28 10:15:00,89.07,89.38,88.76,88.87,23959.0,83.2434,83.5331,82.9536,83.0564,23959.0
2022-07-28 10:20:00,88.9,88.9,88.31,88.38,41178.0,83.0845,83.0845,82.5331,82.5985,41178.0
2022-07-28 10:25:00,88.41,88.62,88.25,88.56,17746.0,82.6265,82.8228,82.477,82.7667,17746.0
2022-07-28 10:30:00,88.58,88.77,88.41,88.76,23887.0,82.7854,82.963,82.6265,82.9536,23887.0
2022-07-28 10:35:00,88.72,88.91,88.64,88.75,22944.0,82.9162,83.0938,82.8415,82.9443,22944.0
2022-07-28 10:40:00,88.76,88.8,88.38,88.7,27625.0,82.9536,82.991,82.5985,82.8976,27625.0
2022-07-28 10:45:00,88.69,89.16,88.66,89.12,41399.0,82.8882,83.3275,82.8602,83.2901,41399.0
2022-07-28 10:50:00,89.09,89.31,88.88,89.27,29643.0,83.262,83.4677,83.0658,83.4303,29643.0
2022-07-28 10:55:00,89.25,89.3,88.98,89.06,33406.0,83.4116,83.4583,83.1592,83.234,33406.0
2022-07-28 11:00:00,89.05,89.19,88.75,88.75,25130.0,83.2247,83.3555,82.9443,82.9443,25130.0
2022-07-28 11:05:00,88.76,88.88,88.64,88.65,16451.0,82.9536,83.0658,82.8415,82.8508,16451.0
2022-07-28 11:10:00,88.68,89.24,88.68,89.19,19610.0,82.8789,83.4022,82.8789,83.3555,19610.0
2022-07-28 11:15:00,89.19,89.23,88.99,89.17,17165.0,83.3555,83.3929,83.1686,83.3368,17165.0
2022-07-28 11:20:00,89.14,89.39,88.94,89.34,12925.0,83.3088,83.5424,83.1219,83.4957,12925.0
2022-07-28 11:25:00,89.37,89.58,89.23,89.58,15749.0,83.5237,83.72,83.3929,83.72,15749.0
2022-07-28 11:30:00,89.56,89.59,89.33,89.51,20651.0,83.7013,83.7293,83.4863,83.6546,20651.0
2022-07-28 11:35:00,89.5,89.79,89.5,89.78,13606.0,83.6452,83.9163,83.6452,83.9069,13606.0
2022-07-28 11:40:00,89.79,90.09,89.79,90.04,27413.0,83.9163,84.1966,83.9163,84.1499,27413.0
2022-07-28 11:45:00,90.05,90.09,89.92,90.09,15511.0,84.1592,84.1966,84.0377,84.1966,15511.0
2022-07-28 11:50:00,90.11,90.19,90.04,90.07,17027.0,84.2153,84.2901,84.1499,84.1779,17027.0
2022-07-28 11:55:00,90.05,90.07,89.77,89.8,15010.0,84.1592,84.1779,83.8976,83.9256,15010.0
2022-07-28 12:00:00,89.82,89.98,89.8,89.95,22262.0,83.9443,84.0938,83.9256,84.0658,22262.0
2022-07-28 12:05:00,89.95,90.03,89.73,89.9,17448.0,84.0658,84.1406,83.8602,84.0191,17448.0
2022-07-28 12:10:00,89.93,90.03,89.9,90.01,11112.0,84.0471,84.1406,84.0191,84.1219,11112.0
2022-07-28 12:15:00,90.01,90.01,89.54,89.57,28775.0,84.1219,84.1219,83.6826,83.7106,28775.0
2022-07-28 12:20:00,89.59,89.73,89.48,89.72,19926.0,83.7293,83.8602,83.6265,83.8508,19926.0
2022-07-28 12:25:00,89.74,89.84,89.61,89.79,26822.0,83.8695,83.963,83.748,83.9163,26822.0
2022-07-28 12:30:00,89.79,89.85,89.44,89.49,27190.0,83.9163,83.9723,83.5891,83.6359,27190.0
2022-07-28 12:35:00,89.49,89.78,89.49,89.72,31417.0,83.6359,83.9069,83.6359,83.8508,31417.0
2022-07-28 12:40:00,89.71,89.71,89.35,89.48,13883.0,83.8415,83.8415,83.505,83.6265,13883.0
2022-07-28 12:45:00,89.48,89.52,89.37,89.4,18288.0,83.6265,83.6639,83.5237,83.5518,18288.0
2022-07-28 12:50:00,89.4,89.59,89.39,89.59,10890.0,83.5518,83.7293,83.5424,83.7293,10890.0
2022-07-28 12:55:00,89.59,89.7,89.57,89.63,12372.0,83.7293,83.8321,83.7106,83.7667,12372.0
2022-07-28 13:00:00,89.61,89.62,89.47,89.47,11326.0,83.748,83.7574,83.6172,83.6172,11326.0
2022-07-28 13:05:00,89.49,89.52,89.32,89.39,9352.0,83.6359,83.6639,83.477,83.5424,9352.0
2022-07-28 13:10:00,89.39,89.41,89.23,89.24,10930.0,83.5424,83.5611,83.3929,83.4022,10930.0
2022-07-28 13:15:00,89.23,89.24,89.09,89.09,17285.0,83.3929,83.4022,83.262,83.262,17285.0
2022-07-28 13:20:00,89.11,89.28,89.03,89.08,13775.0,83.2807,83.4396,83.206,83.2527,13775.0
2022-07-28 13:25:00,89.08,89.17,88.96,89.12,12742.0,83.2527,83.3368,83.1405,83.2901,12742.0
2022-07-28 13:30:00,89.15,89.29,89.13,89.29,9698.0,83.3181,83.449,83.2994,83.449,9698.0
2022-07-28 13:35:00,89.29,89.38,89.17,89.24,15589.0,83.449,83.5331,83.3368,83.4022,15589.0
2022-07-28 13:40:00,89.23,89.39,89.23,89.27,15009.0,83.3929,83.5424,83.3929,83.4303,15009.0
2022-07-28 13:45:00,89.27,89.37,89.22,89.32,10916.0,83.4303,83.5237,83.3835,83.477,10916.0
2022-07-28 13:50:00,89.31,89.35,89.17,89.32,10730.0,83.4677,83.505,83.3368,83.477,10730.0
2022-07-28 13:55:00,89.33,89.6,89.33,89.54,12986.0,83.4863,83.7387,83.4863,83.6826,12986.0
2022-07-28 14:00:00,89.56,89.56,89.35,89.47,14864.0,83.7013,83.7013,83.505,83.6172,14864.0
2022-07-28 14:05:00,89.46,89.46,89.28,89.34,10376.0,83.6078,83.6078,83.4396,83.4957,10376.0
2022-07-28 14:10:00,89.33,89.36,89.19,89.27,14607.0,83.4863,83.5144,83.3555,83.4303,14607.0
2022-07-28 14:15:00,89.27,89.41,89.26,89.33,16375.0,83.4303,83.5611,83.4209,83.4863,16375.0
2022-07-28 14:20:00,89.31,89.31,89.05,89.06,28661.0,83.4677,83.4677,83.2247,83.234,28661.0
2022-07-28 14:25:00,89.04,89.07,88.86,88.86,29677.0,83.2153,83.2434,83.0471,83.0471,29677.0
2022-07-28 14:30:00,88.88,88.94,88.65,88.7,32771.0,83.0658,83.1219,82.8508,82.8976,32771.0
2022-07-28 14:35:00,88.69,88.9,88.57,88.6,28034.0,82.8882,83.0845,82.7761,82.8041,28034.0
2022-07-28 14:40:00,88.61,88.8,88.61,88.78,24478.0,82.8134,82.991,82.8134,82.9723,24478.0
2022-07-28 14:45:00,88.8,88.86,88.77,88.8,19846.0,82.991,83.0471,82.963,82.991,19846.0
2022-07-28 14:50:00,88.81,88.87,88.74,88.87,19414.0,83.0004,83.0564,82.9349,83.0564,19414.0
2022-07-28 14:55:00,88.87,88.91,88.76,88.9,31824.0,83.0564,83.0938,82.9536,83.0845,31824.0
2022-07-28 15:00:00,88.9,89.03,88.9,88.96,28690.0,83.0845,83.206,83.0845,83.1405,28690.0
2022-07-28 15:05:00,88.97,89.08,88.9,88.98,54118.0,83.1499,83.2527,83.0845,83.1592,54118.0
2022-07-28 15:10:00,88.98,89.18,88.96,89.18,28157.0,83.1592,83.3462,83.1405,83.3462,28157.0
2022-07-28 15:15:00,89.18,89.32,89.07,89.28,36646.0,83.3462,83.477,83.2434,83.4396,36646.0
2022-07-28 15:20:00,89.28,89.49,89.27,89.47,26374.0,83.4396,83.6359,83.4303,83.6172,26374.0
2022-07-28 15:25:00,89.49,89.7,89.44,89.68,26262.0,83.6359,83.8321,83.5891,83.8134,26262.0
2022-07-28 15:30:00,89.69,89.75,89.48,89.74,39829.0,83.8228,83.8789,83.6265,83.8695,39829.0
2022-07-28 15:35:00,89.73,89.86,89.7,89.83,31274.0,83.8602,83.9817,83.8321,83.9536,31274.0
2022-07-28 15:40:00,89.84,89.9,89.81,89.81,46837.0,83.963,84.0191,83.9349,83.9349,46837.0
2022-07-28 15:45:00,89.81,90.07,89.74,89.84,65069.0,83.9349,84.1779,83.8695,83.963,65069.0
2022-07-28 15:50:00,89.84,89.96,89.71,89.84,51859.0,83.963,84.0751,83.8415,83.963,51859.0
2022-07-28 15:55:00,89.82,89.82,89.56,89.6,148439.0,83.9443,83.9443,83.7013,83.7387,148439.0
2022-07-29 09:30:00,90.71,91.0,89.95,90.5,76969.0,84.7761,85.0471,84.0658,84.5798,76969.0
2022-07-29 09:35:00,90.48,90.84,90.2,90.7,34773.0,84.5611,84.8976,84.2994,84.7667,34773.0
2022-07-29 09:40:00,90.71,91.15,90.65,90.83,45600.0,84.7761,85.1873,84.72,84.8882,45600.0
2022-07-29 09:45:00,90.69,91.45,90.69,90.98,113944.0,84.7574,85.4677,84.7574,85.0284,113944.0
2022-07-29 09:50:00,90.98,91.41,90.98,91.24,67030.0,85.0284,85.4303,85.0284,85.2714,67030.0
2022-07-29 09:55:00,91.26,91.3,90.5,90.5,37016.0,85.2901,85.3275,84.5798,84.5798,37016.0
2022-07-29 10:00:00,90.54,90.97,90.48,90.97,36207.0,84.6172,85.0191,84.5611,85.0191,36207.0
2022-07-29 10:05:00,90.94,91.13,90.67,90.73,19302.0,84.991,85.1686,84.7387,84.7948,19302.0
2022-07-29 10:10:00,90.73,90.92,90.67,90.75,16829.0,84.7948,84.9723,84.7387,84.8135,16829.0
2022-07-29 10:15:00,90.75,91.15,90.67,91.15,32275.0,84.8135,85.1873,84.7387,85.1873,32275.0
2022-07-29 10:20:00,91.19,91.32,91.1,91.12,41641.0,85.2247,85.3462,85.1406,85.1592,41641.0
2022-07-29 10:25:00,91.11,91.35,91.07,91.28,72524.0,85.1499,85.3742,85.1125,85.3088,72524.0
2022-07-29 10:30:00,91.3,91.46,91.21,91.23,27181.0,85.3275,85.477,85.2434,85.2621,27181.0
2022-07-29 10:35:00,91.24,91.57,91.24,91.46,44483.0,85.2714,85.5798,85.2714,85.477,44483.0
2022-07-29 10:40:00,91.5,91.6,91.42,91.56,57991.0,85.5144,85.6078,85.4396,85.5705,57991.0
2022-07-29 10:45:00,91.58,91.77,91.49,91.68,29731.0,85.5892,85.7667,85.505,85.6826,29731.0
2022-07-29 10:50:00,91.74,91.96,91.74,91.82,42643.0,85.7387,85.9443,85.7387,85.8135,42643.0
2022-07-29 10:55:00,91.84,91.92,91.4,91.4,43820.0,85.8321,85.9069,85.4209,85.4209,43820.0
2022-07-29 11:00:00,91.41,91.53,91.13,91.2,16996.0,85.4303,85.5424,85.1686,85.234,16996.0
2022-07-29 11:05:00,91.22,91.49,91.19,91.38,31501.0,85.2527,85.505,85.2247,85.4022,31501.0
2022-07-29 11:10:00,91.38,91.46,91.21,91.24,38216.0,85.4022,85.477,85.2434,85.2714,38216.0
2022-07-29 11:15:00,91.26,91.37,91.12,91.34,20160.0,85.2901,85.3929,85.1592,85.3649,20160.0
2022-07-29 11:20:00,91.38,91.39,91.12,91.13,17552.0,85.4022,85.4116,85.1592,85.1686,17552.0
2022-07-29 11:25:00,91.13,91.16,90.92,91.0,21686.0,85.1686,85.1966,84.9723,85.0471,21686.0
2022-07-29 11:30:00,90.99,91.1,90.84,90.87,16690.0,85.0378,85.1406,84.8976,84.9256,16690.0
2022-07-29 11:35:00,90.89,91.04,90.85,91.01,19073.0,84.9443,85.0845,84.9069,85.0564,19073.0
2022-07-29 11:40:00,91.03,91.15,90.96,91.1,24375.0,85.0751,85.1873,85.0097,85.1406,24375.0
2022-07-29 11:45:00,91.17,91.25,91.05,91.2,19261.0,85.206,85.2807,85.0938,85.234,19261.0
2022-07-29 11:50:00,91.21,91.38,91.15,91.37,21547.0,85.2434,85.4022,85.1873,85.3929,21547.0
2022-07-29 11:55:00,91.38,91.38,91.15,91.2,43322.0,85.4022,85.4022,85.1873,85.234,43322.0
2022-07-29 12:00:00,91.23,91.48,91.21,91.33,25559.0,85.2621,85.4957,85.2434,85.3555,25559.0
2022-07-29 12:05:00,91.32,91.33,91.13,91.19,21655.0,85.3462,85.3555,85.1686,85.2247,21655.0
2022-07-29 12:10:00,91.2,91.41,91.18,91.22,21970.0,85.234,85.4303,85.2153,85.2527,21970.0
2022-07-29 12:15:00,91.24,91.43,91.24,91.32,14093.0,85.2714,85.449,85.2714,85.3462,14093.0
2022-07-29 12:20:00,91.34,91.6,91.26,91.56,89951.0,85.3649,85.6078,85.2901,85.5705,89951.0
2022-07-29 12:25:00,91.57,91.66,91.46,91.46,25741.0,85.5798,85.6639,85.477,85.477,25741.0
2022-07-29 12:30:00,91.46,91.5,91.31,91.36,28465.0,85.477,85.5144,85.3368,85.3835,28465.0
2022-07-29 12:35:00,91.38,91.42,91.3,91.31,16818.0,85.4022,85.4396,85.3275,85.3368,16818.0
2022-07-29 12:40:00,91.3,91.3,91.13,91.21,14981.0,85.3275,85.3275,85.1686,85.2434,14981.0
2022-07-29 12:45:00,91.22,91.43,91.19,91.36,21100.0,85.2527,85.449,85.2247,85.3835,21100.0
2022-07-29 12:50:00,91.33,91.39,91.26,91.39,12532.0,85.3555,85.4116,85.2901,85.4116,12532.0
2022-07-29 12:55:00,91.38,91.48,91.23,91.23,18058.0,85.4022,85.4957,85.2621,85.2621,18058.0
2022-07-29 13:00:00,91.24,91.33,91.16,91.2,17489.0,85.2714,85.3555,85.1966,85.234,17489.0
2022-07-29 13:05:00,91.2,91.25,91.1,91.14,19035.0,85.234,85.2807,85.1406,85.1779,19035.0
2022-07-29 13:10:00,91.15,91.35,91.15,91.32,19297.0,85.1873,85.3742,85.1873,85.3462,19297.0
2022-07-29 13:15:00,91.33,91.43,91.28,91.3,20569.0,85.3555,85.449,85.3088,85.3275,20569.0
2022-07-29 13:20:00,91.34,91.38,91.28,91.35,20431.0,85.3649,85.4022,85.3088,85.3742,20431.0
2022-07-29 13:25:00,91.34,91.46,91.31,91.39,29116.0,85.3649,85.477,85.3368,85.4116,29116.0
2022-07-29 13:30:00,91.38,91.5,91.34,91.41,28666.0,85.4022,85.5144,85.3649,85.4303,28666.0
2022-07-29 13:35:00,91.45,91.49,91.34,91.34,49615.0,85.4677,85.505,85.3649,85.3649,49615.0
2022-07-29 13:40:00,91.33,91.39,91.27,91.35,20638.0,85.3555,85.4116,85.2994,85.3742,20638.0
2022-07-29 13:45:00,91.34,91.39,91.3,91.36,19238.0,85.3649,85.4116,85.3275,85.3835,19238.0
2022-07-29 13:50:00,91.35,91.46,91.32,91.38,25314.0,85.3742,85.477,85.3462,85.4022,25314.0
2022-07-29 13:55:00,91.41,91.6,91.41,91.57,24967.0,85.4303,85.6078,85.4303,85.5798,24967.0
2022-07-29 14:00:00,91.6,91.66,91.5,91.61,28006.0,85.6078,85.6639,85.5144,85.6172,28006.0
2022-07-29 14:05:00,91.61,91.7,91.48,91.54,46504.0,85.6172,85.7013,85.4957,85.5518,46504.0
2022-07-29 14:10:00,91.54,91.58,91.42,91.49,29218.0,85.5518,85.5892,85.4396,85.505,29218.0
2022-07-29 14:15:00,91.49,91.58,91.46,91.56,20548.0,85.505,85.5892,85.477,85.5705,20548.0
2022-07-29 14:20:00,91.56,91.56,91.2,91.43,40439.0,85.5705,85.5705,85.234,85.449,40439.0
2022-07-29 14:25:00,91.44,91.51,91.31,91.32,29339.0,85.4583,85.5237,85.3368,85.3462,29339.0
2022-07-29 14:30:00,91.33,91.46,91.32,91.34,28056.0,85.3555,85.477,85.3462,85.3649,28056.0
2022-07-29 14:35:00,91.35,91.49,91.35,91.44,28465.0,85.3742,85.505,85.3742,85.4583,28465.0
2022-07-29 14:40:00,91.44,91.51,91.27,91.41,52803.0,85.4583,85.5237,85.2994,85.4303,52803.0
2022-07-29 14:45:00,91.42,91.5,91.35,91.49,24304.0,85.4396,85.5144,85.3742,85.505,24304.0
2022-07-29 14:50:00,91.51,91.51,91.37,91.43,32792.0,85.5237,85.5237,85.3929,85.449,32792.0
2022-07-29 14:55:00,91.41,91.45,91.33,91.41,27492.0,85.4303,85.4677,85.3555,85.4303,27492.0
2022-07-29 15:00:00,91.42,91.53,91.41,91.49,54669.0,85.4396,85.5424,85.4303,85.505,54669.0
2022-07-29 15:05:00,91.49,91.55,91.38,91.48,46035.0,85.505,85.5611,85.4022,85.4957,46035.0
2022-07-29 15:10:00,91.49,91.56,91.42,91.56,37412.0,85.505,85.5705,85.4396,85.5705,37412.0
2022-07-29 15:15:00,91.56,91.56,91.42,91.52,54917.0,85.5705,85.5705,85.4396,85.5331,54917.0
2022-07-29 15:20:00,91.51,91.51,91.34,91.48,73525.0,85.5237,85.5237,85.3649,85.4957,73525.0
2022-07-29 15:25:00,91.49,91.54,91.41,91.48,29385.0,85.505,85.5518,85.4303,85.4957,29385.0
2022-07-29 15:30:00,91.47,91.55,91.37,91.55,44810.0,85.4864,85.5611,85.3929,85.5611,44810.0
2022-07-29 15:35:00,91.54,91.76,91.47,91.7,81035.0,85.5518,85.7574,85.4864,85.7013,81035.0
2022-07-29 15:40:00,91.7,91.71,91.52,91.58,70432.0,85.7013,85.7107,85.5331,85.5892,70432.0
2022-07-29 15:45:00,91.58,91.81,91.52,91.76,107593.0,85.5892,85.8041,85.5331,85.7574,107593.0
2022-07-29 15:50:00,91.75,91.78,91.54,91.6,102690.0,85.748,85.7761,85.5518,85.6078,102690.0
2022-07-29 15:55:00,91.59,91.73,91.47,91.67,228965.0,85.5985,85.7293,85.4864,85.6733,228965.0
2022-08-01 09:30:00,90.02,90.56,88.45,88.85,124239.0,84.1312,84.6359,82.6639,83.0377,124239.0
2022-08-01 09:35:00,88.94,89.5,88.8,89.22,40830.0,83.1219,83.6452,82.991,83.3835,40830.0
2022-08-01 09:40:00,89.36,89.96,89.2,89.8,38067.0,83.5144,84.0751,83.3648,83.9256,38067.0
2022-08-01 09:45:00,89.78,89.84,88.79,89.0,51313.0,83.9069,83.963,82.9817,83.1779,51313.0
2022-08-01 09:50:00,88.94,89.39,88.61,88.65,61946.0,83.1219,83.5424,82.8134,82.8508,61946.0
2022-08-01 09:55:00,88.72,89.23,88.71,89.17,39879.0,82.9162,83.3929,82.9069,83.3368,39879.0
2022-08-01 10:00:00,89.13,89.55,88.92,89.53,41597.0,83.2994,83.692,83.1032,83.6733,41597.0
2022-08-01 10:05:00,89.53,89.77,89.19,89.25,47317.0,83.6733,83.8976,83.3555,83.4116,47317.0
2022-08-01 10:10:00,89.27,89.57,89.19,89.46,27089.0,83.4303,83.7106,83.3555,83.6078,27089.0
2022-08-01 10:15:00,89.52,89.52,88.77,88.8,33426.0,83.6639,83.6639,82.963,82.991,33426.0
2022-08-01 10:20:00,88.76,88.76,88.33,88.52,51658.0,82.9536,82.9536,82.5518,82.7293,51658.0
2022-08-01 10:25:00,88.48,88.78,88.46,88.64,32394.0,82.6919,82.9723,82.6733,82.8415,32394.0
2022-08-01 10:30:00,88.69,89.03,88.6,88.99,27567.0,82.8882,83.206,82.8041,83.1686,27567.0
2022-08-01 10:35:00,88.97,89.1,88.69,89.06,49995.0,83.1499,83.2714,82.8882,83.234,49995.0
2022-08-01 10:40:00,89.1,89.4,88.96,89.32,29610.0,83.2714,83.5518,83.1405,83.477,29610.0
2022-08-01 10:45:00,89.33,89.71,89.28,89.62,28746.0,83.4863,83.8415,83.4396,83.7574,28746.0
2022-08-01 10:50:00,89.62,89.67,89.26,89.31,30502.0,83.7574,83.8041,83.4209,83.4677,30502.0
2022-08-01 10:55:00,89.26,89.37,89.12,89.3,34576.0,83.4209,83.5237,83.2901,83.4583,34576.0
2022-08-01 11:00:00,89.36,89.76,89.34,89.52,22779.0,83.5144,83.8882,83.4957,83.6639,22779.0
2022-08-01 11:05:00,89.56,89.61,89.3,89.39,23507.0,83.7013,83.748,83.4583,83.5424,23507.0
2022-08-01 11:10:00,89.43,89.75,89.43,89.73,27395.0,83.5798,83.8789,83.5798,83.8602,27395.0
2022-08-01 11:15:00,89.71,89.71,88.88,88.91,32124.0,83.8415,83.8415,83.0658,83.0938,32124.0
2022-08-01 11:20:00,88.9,89.29,88.84,89.26,22453.0,83.0845,83.449,83.0284,83.4209,22453.0
2022-08-01 11:25:00,89.25,89.51,89.12,89.12,32217.0,83.4116,83.6546,83.2901,83.2901,32217.0
2022-08-01 11:30:00,89.15,89.27,88.9,89.0,19719.0,83.3181,83.4303,83.0845,83.1779,19719.0
2022-08-01 11:35:00,89.02,89.06,88.81,88.81,22416.0,83.1966,83.234,83.0004,83.0004,22416.0
2022-08-01 11:40:00,88.81,88.97,88.76,88.97,25135.0,83.0004,83.1499,82.9536,83.1499,25135.0
2022-08-01 11:45:00,88.95,89.05,88.89,88.97,20607.0,83.1312,83.2247,83.0751,83.1499,20607.0
2022-08-01 11:50:00,89.0,89.32,88.99,89.29,54104.0,83.1779,83.477,83.1686,83.449,54104.0
2022-08-01 11:55:00,89.27,89.38,89.17,89.3,9564.0,83.4303,83.5331,83.3368,83.4583,9564.0
2022-08-01 12:00:00,89.31,89.53,89.29,89.47,21725.0,83.4677,83.6733,83.449,83.6172,21725.0
2022-08-01 12:05:00,89.47,89.47,89.28,89.35,8652.0,83.6172,83.6172,83.4396,83.505,8652.0
2022-08-01 12:10:00,89.4,89.69,89.4,89.67,18320.0,83.5518,83.8228,83.5518,83.8041,18320.0
2022-08-01 12:15:00,89.68,89.99,89.68,89.93,32793.0,83.8134,84.1032,83.8134,84.0471,32793.0
2022-08-01 12:20:00,89.92,90.18,89.91,89.97,27635.0,84.0377,84.2807,84.0284,84.0845,27635.0
2022-08-01 12:25:00,89.99,90.02,89.63,89.63,61394.0,84.1032,84.1312,83.7667,83.7667,61394.0
2022-08-01 12:30:00,89.64,89.69,89.25,89.28,35000.0,83.7761,83.8228,83.4116,83.4396,35000.0
2022-08-01 12:35:00,89.28,89.52,89.19,89.41,17515.0,83.4396,83.6639,83.3555,83.5611,17515.0
2022-08-01 12:40:00,89.45,89.55,89.29,89.48,14230.0,83.5985,83.692,83.449,83.6265,14230.0
2022-08-01 12:45:00,89.48,89.55,89.31,89.38,16413.0,83.6265,83.692,83.4677,83.5331,16413.0
2022-08-01 12:50:00,89.4,89.5,89.29,89.44,13882.0,83.5518,83.6452,83.449,83.5891,13882.0
2022-08-01 12:55:00,89.42,89.76,89.33,89.7,25883.0,83.5705,83.8882,83.4863,83.8321,25883.0
2022-08-01 13:00:00,89.7,89.71,89.35,89.37,15512.0,83.8321,83.8415,83.505,83.5237,15512.0
2022-08-01 13:05:00,89.38,89.6,89.28,89.49,17578.0,83.5331,83.7387,83.4396,83.6359,17578.0
2022-08-01 13:10:00,89.49,89.61,89.36,89.58,19068.0,83.6359,83.748,83.5144,83.72,19068.0
2022-08-01 13:15:00,89.62,89.64,89.17,89.25,23841.0,83.7574,83.7761,83.3368,83.4116,23841.0
2022-08-01 13:20:00,89.25,89.36,89.12,89.22,55985.0,83.4116,83.5144,83.2901,83.3835,55985.0
2022-08-01 13:25:00,89.24,89.27,89.01,89.03,25662.0,83.4022,83.4303,83.1873,83.206,25662.0
2022-08-01 13:30:00,89.04,89.23,89.03,89.15,27297.0,83.2153,83.3929,83.206,83.3181,27297.0
2022-08-01 13:35:00,89.14,89.37,89.08,89.08,31540.0,83.3088,83.5237,83.2527,83.2527,31540.0
2022-08-01 13:40:00,89.09,89.14,89.02,89.13,22892.0,83.262,83.3088,83.1966,83.2994,22892.0
2022-08-01 13:45:00,89.12,89.22,89.03,89.21,19240.0,83.2901,83.3835,83.206,83.3742,19240.0
2022-08-01 13:50:00,89.21,89.24,89.03,89.08,19087.0,83.3742,83.4022,83.206,83.2527,19087.0
2022-08-01 13:55:00,89.08,89.24,88.98,89.24,21373.0,83.2527,83.4022,83.1592,83.4022,21373.0
2022-08-01 14:00:00,89.25,89.38,89.13,89.3,18924.0,83.4116,83.5331,83.2994,83.4583,18924.0
2022-08-01 14:05:00,89.3,89.49,89.19,89.49,15531.0,83.4583,83.6359,83.3555,83.6359,15531.0
2022-08-01 14:10:00,89.49,89.65,89.43,89.65,18399.0,83.6359,83.7854,83.5798,83.7854,18399.0
2022-08-01 14:15:00,89.66,89.74,89.6,89.65,13836.0,83.7948,83.8695,83.7387,83.7854,13836.0
2022-08-01 14:20:00,89.71,89.98,89.67,89.96,36455.0,83.8415,84.0938,83.8041,84.0751,36455.0
2022-08-01 14:25:00,89.97,90.08,89.9,90.01,43205.0,84.0845,84.1873,84.0191,84.1219,43205.0
2022-08-01 14:30:00,90.0,90.17,89.98,90.01,37495.0,84.1125,84.2714,84.0938,84.1219,37495.0
2022-08-01 14:35:00,90.0,90.08,89.89,90.06,27730.0,84.1125,84.1873,84.0097,84.1686,27730.0
2022-08-01 14:40:00,90.07,90.17,89.95,89.96,33389.0,84.1779,84.2714,84.0658,84.0751,33389.0
2022-08-01 14:45:00,89.95,90.12,89.89,90.02,31975.0,84.0658,84.2247,84.0097,84.1312,31975.0
2022-08-01 14:50:00,90.01,90.02,89.77,89.91,29027.0,84.1219,84.1312,83.8976,84.0284,29027.0
2022-08-01 14:55:00,89.91,90.32,89.9,90.2,30180.0,84.0284,84.4116,84.0191,84.2994,30180.0
2022-08-01 15:00:00,90.23,90.25,90.02,90.18,38645.0,84.3275,84.3462,84.1312,84.2807,38645.0
2022-08-01 15:05:00,90.17,90.52,90.17,90.5,44201.0,84.2714,84.5985,84.2714,84.5798,44201.0
2022-08-01 15:10:00,90.49,90.67,90.42,90.65,42490.0,84.5705,84.7387,84.505,84.72,42490.0
2022-08-01 15:15:00,90.65,90.7,90.6,90.66,26480.0,84.72,84.7667,84.6733,84.7293,26480.0
2022-08-01 15:20:00,90.64,90.65,90.21,90.22,21928.0,84.7106,84.72,84.3088,84.3181,21928.0
2022-08-01 15:25:00,90.21,90.35,90.21,90.34,30452.0,84.3088,84.4396,84.3088,84.4303,30452.0
2022-08-01 15:30:00,90.33,90.52,90.3,90.44,36155.0,84.4209,84.5985,84.3929,84.5237,36155.0
2022-08-01 15:35:00,90.45,90.49,90.33,90.48,36892.0,84.5331,84.5705,84.4209,84.5611,36892.0
2022-08-01 15:40:00,90.48,90.58,90.27,90.29,42038.0,84.5611,84.6546,84.3649,84.3835,42038.0
2022-08-01 15:45:00,90.29,90.37,90.19,90.36,63584.0,84.3835,84.4583,84.2901,84.449,63584.0
2022-08-01 15:50:00,90.36,90.48,90.18,90.38,82695.0,84.449,84.5611,84.2807,84.4677,82695.0
2022-08-01 15:55:00,90.39,90.55,90.22,90.4,207707.0,84.477,84.6265,84.3181,84.4863,207707.0
2022-08-02 09:30:00,90.85,92.5,90.62,91.89,215957.0,84.9069,86.449,84.692,85.8789,215957.0
2022-08-02 09:35:00,92.01,92.78,91.9,92.35,102696.0,85.991,86.7107,85.8882,86.3088,102696.0
2022-08-02 09:40:00,92.31,92.5,91.79,91.97,89132.0,86.2714,86.449,85.7854,85.9536,89132.0
2022-08-02 09:45:00,92.03,92.63,91.85,92.46,81558.0,86.0097,86.5705,85.8415,86.4116,81558.0
2022-08-02 09:50:00,92.47,93.3,92.41,93.24,91744.0,86.4209,87.1966,86.3649,87.1406,91744.0
2022-08-02 09:55:00,93.25,93.71,92.65,92.65,99816.0,87.1499,87.5798,86.5892,86.5892,99816.0
2022-08-02 10:00:00,92.69,93.03,92.22,92.57,39797.0,86.6265,86.9443,86.1873,86.5144,39797.0
2022-08-02 10:05:00,92.6,92.85,92.33,92.39,32684.0,86.5424,86.7761,86.2901,86.3462,32684.0
2022-08-02 10:10:00,92.32,92.53,91.92,92.53,55981.0,86.2807,86.477,85.9069,86.477,55981.0
2022-08-02 10:15:00,92.5,92.84,92.34,92.53,70024.0,86.449,86.7667,86.2994,86.477,70024.0
2022-08-02 10:20:00,92.54,92.72,92.19,92.19,39898.0,86.4864,86.6546,86.1593,86.1593,39898.0
2022-08-02 10:25:00,92.13,92.39,92.04,92.39,50561.0,86.1032,86.3462,86.0191,86.3462,50561.0
2022-08-02 10:30:00,92.41,92.88,92.2,92.55,48451.0,86.3649,86.8041,86.1686,86.4957,48451.0
2022-08-02 10:35:00,92.56,92.68,92.37,92.62,37394.0,86.505,86.6172,86.3275,86.5611,37394.0
2022-08-02 10:40:00,92.64,93.15,92.6,93.03,39484.0,86.5798,87.0565,86.5424,86.9443,39484.0
2022-08-02 10:45:00,93.05,93.45,92.89,93.4,23039.0,86.963,87.3368,86.8135,87.2901,23039.0
2022-08-02 10:50:00,93.39,93.91,93.35,93.83,40585.0,87.2808,87.7667,87.2434,87.692,40585.0
2022-08-02 10:55:00,93.82,93.82,93.27,93.3,30078.0,87.6826,87.6826,87.1686,87.1966,30078.0
2022-08-02 11:00:00,93.27,93.48,93.27,93.31,27263.0,87.1686,87.3649,87.1686,87.206,27263.0
2022-08-02 11:05:00,93.34,93.74,93.33,93.69,28820.0,87.234,87.6079,87.2247,87.5611,28820.0
2022-08-02 11:10:00,93.67,93.69,93.45,93.5,23392.0,87.5424,87.5611,87.3368,87.3836,23392.0
2022-08-02 11:15:00,93.54,94.13,93.54,94.09,35727.0,87.4209,87.9723,87.4209,87.935,35727.0
2022-08-02 11:20:00,94.09,94.91,94.09,94.28,164640.0,87.935,88.7013,87.935,88.1125,164640.0
2022-08-02 11:25:00,94.28,94.39,94.04,94.33,39881.0,88.1125,88.2153,87.8882,88.1593,39881.0
2022-08-02 11:30:00,94.31,94.4,94.0,94.18,33996.0,88.1406,88.2247,87.8508,88.0191,33996.0
2022-08-02 11:35:00,94.15,94.24,94.05,94.11,67583.0,87.991,88.0751,87.8976,87.9537,67583.0
2022-08-02 11:40:00,94.14,94.32,94.11,94.22,90784.0,87.9817,88.1499,87.9537,88.0565,90784.0
2022-08-02 11:45:00,94.2,94.3,94.0,94.23,154776.0,88.0378,88.1312,87.8508,88.0658,154776.0
2022-08-02 11:50:00,94.25,94.3,94.03,94.07,112556.0,88.0845,88.1312,87.8789,87.9163,112556.0
2022-08-02 11:55:00,94.06,94.15,93.69,93.7,66668.0,87.9069,87.991,87.5611,87.5705,66668.0
2022-08-02 12:00:00,93.71,94.1,93.68,94.05,52675.0,87.5798,87.9443,87.5518,87.8976,52675.0
2022-08-02 12:05:00,94.04,94.08,93.93,94.04,27547.0,87.8882,87.9256,87.7854,87.8882,27547.0
2022-08-02 12:10:00,94.04,94.16,93.95,94.09,37884.0,87.8882,88.0004,87.8041,87.935,37884.0
2022-08-02 12:15:00,94.08,94.23,93.95,94.01,89620.0,87.9256,88.0658,87.8041,87.8602,89620.0
2022-08-02 12:20:00,94.0,94.23,93.97,94.08,133335.0,87.8508,88.0658,87.8228,87.9256,133335.0
2022-08-02 12:25:00,94.08,94.14,93.89,94.05,60773.0,87.9256,87.9817,87.748,87.8976,60773.0
2022-08-02 12:30:00,94.05,94.2,94.0,94.11,48708.0,87.8976,88.0378,87.8508,87.9537,48708.0
2022-08-02 12:35:00,94.13,94.17,93.91,94.12,126274.0,87.9723,88.0097,87.7667,87.963,126274.0
2022-08-02 12:40:00,94.11,94.18,93.93,93.97,62622.0,87.9537,88.0191,87.7854,87.8228,62622.0
2022-08-02 12:45:00,93.94,94.15,93.91,93.97,24723.0,87.7948,87.991,87.7667,87.8228,24723.0
2022-08-02 12:50:00,93.97,94.07,93.91,94.01,26057.0,87.8228,87.9163,87.7667,87.8602,26057.0
2022-08-02 12:55:00,94.0,94.01,93.84,93.86,31638.0,87.8508,87.8602,87.7013,87.72,31638.0
2022-08-02 13:00:00,93.85,94.09,93.83,94.07,28508.0,87.7107,87.935,87.692,87.9163,28508.0
2022-08-02 13:05:00,94.02,94.27,94.01,94.27,46341.0,87.8695,88.1032,87.8602,88.1032,46341.0
2022-08-02 13:10:00,94.25,94.29,93.99,94.12,83155.0,88.0845,88.1219,87.8415,87.963,83155.0
2022-08-02 13:15:00,94.13,94.28,94.02,94.16,79307.0,87.9723,88.1125,87.8695,88.0004,79307.0
2022-08-02 13:20:00,94.16,94.23,94.05,94.07,57941.0,88.0004,88.0658,87.8976,87.9163,57941.0
2022-08-02 13:25:00,94.08,94.15,93.96,94.0,23241.0,87.9256,87.991,87.8135,87.8508,23241.0
2022-08-02 13:30:00,93.96,93.96,93.62,93.68,38972.0,87.8135,87.8135,87.4957,87.5518,38972.0
2022-08-02 13:35:00,93.62,93.67,93.31,93.42,42120.0,87.4957,87.5424,87.206,87.3088,42120.0
2022-08-02 13:40:00,93.41,93.78,93.34,93.76,49197.0,87.2994,87.6452,87.234,87.6265,49197.0
2022-08-02 13:45:00,93.72,93.86,93.41,93.41,37726.0,87.5892,87.72,87.2994,87.2994,37726.0
2022-08-02 13:50:00,93.41,93.73,93.36,93.73,36762.0,87.2994,87.5985,87.2527,87.5985,36762.0
2022-08-02 13:55:00,93.73,93.95,93.73,93.84,27944.0,87.5985,87.8041,87.5985,87.7013,27944.0
2022-08-02 14:00:00,93.85,94.0,93.77,93.83,25802.0,87.7107,87.8508,87.6359,87.692,25802.0
2022-08-02 14:05:00,93.81,93.93,93.7,93.93,16535.0,87.6733,87.7854,87.5705,87.7854,16535.0
2022-08-02 14:10:00,93.94,93.97,93.7,93.77,47316.0,87.7948,87.8228,87.5705,87.6359,47316.0
2022-08-02 14:15:00,93.77,93.9,93.43,93.62,21936.0,87.6359,87.7574,87.3181,87.4957,21936.0
2022-08-02 14:20:00,93.62,94.06,93.61,93.98,19309.0,87.4957,87.9069,87.4864,87.8322,19309.0
2022-08-02 14:25:00,93.97,94.02,93.74,93.83,17044.0,87.8228,87.8695,87.6079,87.692,17044.0
2022-08-02 14:30:00,93.83,93.85,93.59,93.65,24023.0,87.692,87.7107,87.4677,87.5237,24023.0
2022-08-02 14:35:00,93.63,93.75,93.53,93.62,43925.0,87.5051,87.6172,87.4116,87.4957,43925.0
2022-08-02 14:40:00,93.66,93.93,93.65,93.89,24200.0,87.5331,87.7854,87.5237,87.748,24200.0
2022-08-02 14:45:00,93.91,93.91,93.6,93.83,40945.0,87.7667,87.7667,87.477,87.692,40945.0
2022-08-02 14:50:00,93.82,93.85,93.64,93.78,14955.0,87.6826,87.7107,87.5144,87.6452,14955.0
2022-08-02 14:55:00,93.75,93.83,93.61,93.83,31788.0,87.6172,87.692,87.4864,87.692,31788.0
2022-08-02 15:00:00,93.87,93.9,93.69,93.74,31071.0,87.7294,87.7574,87.5611,87.6079,31071.0
2022-08-02 15:05:00,93.73,93.8,93.64,93.73,25755.0,87.5985,87.6639,87.5144,87.5985,25755.0
2022-08-02 15:10:00,93.72,93.88,93.65,93.86,31916.0,87.5892,87.7387,87.5237,87.72,31916.0
2022-08-02 15:15:00,93.87,93.87,93.55,93.64,27783.0,87.7294,87.7294,87.4303,87.5144,27783.0
2022-08-02 15:20:00,93.61,93.61,93.42,93.56,27588.0,87.4864,87.4864,87.3088,87.4396,27588.0
2022-08-02 15:25:00,93.55,93.83,93.55,93.8,38084.0,87.4303,87.692,87.4303,87.6639,38084.0
2022-08-02 15:30:00,93.8,93.9,93.69,93.83,60754.0,87.6639,87.7574,87.5611,87.692,60754.0
2022-08-02 15:35:00,93.84,94.18,93.81,94.0,95043.0,87.7013,88.0191,87.6733,87.8508,95043.0
2022-08-02 15:40:00,93.99,94.08,93.9,94.06,57148.0,87.8415,87.9256,87.7574,87.9069,57148.0
2022-08-02 15:45:00,94.06,94.07,93.79,93.85,82277.0,87.9069,87.9163,87.6546,87.7107,82277.0
2022-08-02 15:50:00,93.84,93.92,93.61,93.68,101764.0,87.7013,87.7761,87.4864,87.5518,101764.0
2022-08-02 15:55:00,93.68,93.68,93.47,93.61,230788.0,87.5518,87.5518,87.3555,87.4864,230788.0
2022-08-03 09:30:00,94.49,95.39,93.83,95.18,141148.0,88.3088,89.1499,87.692,88.9537,141148.0
2022-08-03 09:35:00,95.15,96.5,95.15,96.13,98174.0,88.9256,90.1873,88.9256,89.8415,98174.0
2022-08-03 09:40:00,96.14,96.49,95.82,95.91,96502.0,89.8509,90.178,89.5518,89.6359,96502.0
2022-08-03 09:45:00,95.9,96.35,95.87,96.31,100112.0,89.6266,90.0471,89.5985,90.0097,100112.0
2022-08-03 09:50:00,96.34,96.35,96.11,96.34,203752.0,90.0378,90.0471,89.8228,90.0378,203752.0
2022-08-03 09:55:00,96.34,96.4,96.0,96.15,180362.0,90.0378,90.0938,89.72,89.8602,180362.0
2022-08-03 10:00:00,96.09,96.16,95.63,95.87,102559.0,89.8041,89.8695,89.3742,89.5985,102559.0
2022-08-03 10:05:00,95.84,95.9,95.25,95.68,109920.0,89.5705,89.6266,89.0191,89.4209,109920.0
2022-08-03 10:10:00,95.68,95.8,95.39,95.64,182803.0,89.4209,89.5331,89.1499,89.3836,182803.0
2022-08-03 10:15:00,95.63,95.85,95.36,95.41,134432.0,89.3742,89.5798,89.1219,89.1686,134432.0
2022-08-03 10:20:00,95.4,95.58,95.25,95.58,36121.0,89.1593,89.3275,89.0191,89.3275,36121.0
2022-08-03 10:25:00,95.59,96.0,95.59,95.95,79723.0,89.3368,89.72,89.3368,89.6733,79723.0
2022-08-03 10:30:00,95.95,96.1,95.64,95.66,77737.0,89.6733,89.8135,89.3836,89.4023,77737.0
2022-08-03 10:35:00,95.68,95.68,94.27,94.54,104545.0,89.4209,89.4209,88.1032,88.3555,104545.0
2022-08-03 10:40:00,94.53,94.73,94.29,94.66,44264.0,88.3462,88.5331,88.1219,88.4677,44264.0
2022-08-03 10:45:00,94.63,94.95,94.48,94.83,43978.0,88.4396,88.7387,88.2994,88.6266,43978.0
2022-08-03 10:50:00,94.77,94.86,94.21,94.21,48006.0,88.5705,88.6546,88.0471,88.0471,48006.0
2022-08-03 10:55:00,94.22,94.65,94.22,94.41,25426.0,88.0565,88.4583,88.0565,88.234,25426.0
2022-08-03 11:00:00,94.39,94.71,94.11,94.11,23184.0,88.2153,88.5144,87.9537,87.9537,23184.0
2022-08-03 11:05:00,94.14,94.25,93.7,93.85,33730.0,87.9817,88.0845,87.5705,87.7107,33730.0
2022-08-03 11:10:00,93.86,94.02,93.69,93.9,36188.0,87.72,87.8695,87.5611,87.7574,36188.0
2022-08-03 11:15:00,93.84,93.84,93.46,93.64,36394.0,87.7013,87.7013,87.3462,87.5144,36394.0
2022-08-03 11:20:00,93.63,93.82,93.61,93.62,24828.0,87.5051,87.6826,87.4864,87.4957,24828.0
2022-08-03 11:25:00,93.63,94.02,93.57,94.0,42419.0,87.5051,87.8695,87.449,87.8508,42419.0
2022-08-03 11:30:00,93.93,94.18,93.84,94.06,21363.0,87.7854,88.0191,87.7013,87.9069,21363.0
2022-08-03 11:35:00,94.08,94.2,94.0,94.04,26776.0,87.9256,88.0378,87.8508,87.8882,26776.0
2022-08-03 11:40:00,94.05,94.17,93.97,94.11,21160.0,87.8976,88.0097,87.8228,87.9537,21160.0
2022-08-03 11:45:00,94.13,94.36,94.1,94.31,28043.0,87.9723,88.1873,87.9443,88.1406,28043.0
2022-08-03 11:50:00,94.31,94.31,94.13,94.17,15743.0,88.1406,88.1406,87.9723,88.0097,15743.0
2022-08-03 11:55:00,94.17,94.29,93.76,93.93,31371.0,88.0097,88.1219,87.6265,87.7854,31371.0
2022-08-03 12:00:00,93.93,93.94,93.72,93.86,20369.0,87.7854,87.7948,87.5892,87.72,20369.0
2022-08-03 12:05:00,93.87,93.91,93.38,93.4,35195.0,87.7294,87.7667,87.2714,87.2901,35195.0
2022-08-03 12:10:00,93.39,93.45,93.11,93.3,41436.0,87.2808,87.3368,87.0191,87.1966,41436.0
2022-08-03 12:15:00,93.31,93.44,93.23,93.23,17089.0,87.206,87.3275,87.1312,87.1312,17089.0
2022-08-03 12:20:00,93.23,93.39,93.15,93.38,26844.0,87.1312,87.2808,87.0565,87.2714,26844.0
2022-08-03 12:25:00,93.37,93.4,93.21,93.23,21234.0,87.2621,87.2901,87.1125,87.1312,21234.0
2022-08-03 12:30:00,93.2,93.28,92.87,93.27,35082.0,87.1032,87.1779,86.7948,87.1686,35082.0
2022-08-03 12:35:00,93.27,93.37,92.94,92.95,32607.0,87.1686,87.2621,86.8602,86.8695,32607.0
2022-08-03 12:40:00,92.94,93.12,92.84,92.98,25681.0,86.8602,87.0284,86.7667,86.8976,25681.0
2022-08-03 12:45:00,92.97,93.21,92.97,93.14,31867.0,86.8882,87.1125,86.8882,87.0471,31867.0
2022-08-03 12:50:00,93.15,93.15,92.78,92.92,37077.0,87.0565,87.0565,86.7107,86.8415,37077.0
2022-08-03 12:55:00,92.91,93.02,92.88,92.89,23871.0,86.8322,86.935,86.8041,86.8135,23871.0
2022-08-03 13:00:00,92.9,93.01,92.86,92.97,24218.0,86.8228,86.9256,86.7854,86.8882,24218.0
2022-08-03 13:05:00,93.0,93.01,92.62,92.68,18727.0,86.9163,86.9256,86.5611,86.6172,18727.0
2022-08-03 13:10:00,92.69,92.69,92.32,92.33,24787.0,86.6265,86.6265,86.2807,86.2901,24787.0
2022-08-03 13:15:00,92.34,92.38,92.17,92.24,19089.0,86.2994,86.3368,86.1406,86.206,19089.0
2022-08-03 13:20:00,92.23,92.45,92.11,92.42,19921.0,86.1966,86.4022,86.0845,86.3742,19921.0
2022-08-03 13:25:00,92.44,92.83,92.36,92.83,24116.0,86.3929,86.7574,86.3181,86.7574,24116.0
2022-08-03 13:30:00,92.84,92.92,92.78,92.81,14318.0,86.7667,86.8415,86.7107,86.7387,14318.0
2022-08-03 13:35:00,92.81,92.88,92.67,92.81,25384.0,86.7387,86.8041,86.6079,86.7387,25384.0
2022-08-03 13:40:00,92.79,92.8,92.47,92.6,28339.0,86.72,86.7293,86.4209,86.5424,28339.0
2022-08-03 13:45:00,92.62,92.78,92.59,92.76,22391.0,86.5611,86.7107,86.5331,86.692,22391.0
2022-08-03 13:50:00,92.76,93.12,92.74,93.01,42653.0,86.692,87.0284,86.6733,86.9256,42653.0
2022-08-03 13:55:00,92.97,93.0,92.73,92.88,16865.0,86.8882,86.9163,86.6639,86.8041,16865.0
2022-08-03 14:00:00,92.9,93.05,92.8,92.99,27375.0,86.8228,86.963,86.7293,86.9069,27375.0
2022-08-03 14:05:00,93.0,93.4,92.99,93.39,27716.0,86.9163,87.2901,86.9069,87.2808,27716.0
2022-08-03 14:10:00,93.41,93.42,93.14,93.15,30122.0,87.2994,87.3088,87.0471,87.0565,30122.0
2022-08-03 14:15:00,93.14,93.22,93.03,93.15,18763.0,87.0471,87.1219,86.9443,87.0565,18763.0
2022-08-03 14:20:00,93.15,93.43,93.08,93.36,20328.0,87.0565,87.3181,86.991,87.2527,20328.0
2022-08-03 14:25:00,93.35,93.4,93.12,93.18,25256.0,87.2434,87.2901,87.0284,87.0845,25256.0
2022-08-03 14:30:00,93.21,93.33,93.13,93.16,27354.0,87.1125,87.2247,87.0378,87.0658,27354.0
2022-08-03 14:35:00,93.16,93.16,92.95,92.95,27636.0,87.0658,87.0658,86.8695,86.8695,27636.0
2022-08-03 14:40:00,92.95,93.0,92.91,92.93,25370.0,86.8695,86.9163,86.8322,86.8508,25370.0
2022-08-03 14:45:00,92.93,93.17,92.9,93.17,35710.0,86.8508,87.0751,86.8228,87.0751,35710.0
2022-08-03 14:50:00,93.16,93.22,92.86,93.08,29525.0,87.0658,87.1219,86.7854,86.991,29525.0
2022-08-03 14:55:00,93.08,93.33,93.07,93.31,15866.0,86.991,87.2247,86.9817,87.206,15866.0
2022-08-03 15:00:00,93.31,93.55,93.29,93.53,37591.0,87.206,87.4303,87.1873,87.4116,37591.0
2022-08-03 15:05:00,93.53,93.71,93.51,93.69,58424.0,87.4116,87.5798,87.3929,87.5611,58424.0
2022-08-03 15:10:00,93.67,93.67,93.57,93.62,37415.0,87.5424,87.5424,87.449,87.4957,37415.0
2022-08-03 15:15:00,93.62,93.81,93.62,93.79,57985.0,87.4957,87.6733,87.4957,87.6546,57985.0
2022-08-03 15:20:00,93.79,93.87,93.68,93.81,58037.0,87.6546,87.7294,87.5518,87.6733,58037.0
2022-08-03 15:25:00,93.78,93.86,93.72,93.76,54050.0,87.6452,87.72,87.5892,87.6265,54050.0
2022-08-03 15:30:00,93.77,93.8,93.66,93.73,63335.0,87.6359,87.6639,87.5331,87.5985,63335.0
2022-08-03 15:35:00,93.75,93.75,93.4,93.4,53827.0,87.6172,87.6172,87.2901,87.2901,53827.0
2022-08-03 15:40:00,93.4,93.55,93.36,93.39,53033.0,87.2901,87.4303,87.2527,87.2808,53033.0
2022-08-03 15:45:00,93.38,93.38,93.19,93.23,57046.0,87.2714,87.2714,87.0938,87.1312,57046.0
2022-08-03 15:50:00,93.24,93.32,93.2,93.26,112934.0,87.1406,87.2153,87.1032,87.1593,112934.0
2022-08-03 15:55:00,93.24,93.25,92.61,92.67,247502.0,87.1406,87.1499,86.5518,86.6079,247502.0
2022-08-04 09:30:00,92.0,92.61,91.34,91.38,98364.0,85.9817,86.5518,85.3649,85.4022,98364.0
2022-08-04 09:35:00,91.39,91.49,90.24,90.27,56937.0,85.4116,85.505,84.3368,84.3649,56937.0
2022-08-04 09:40:00,90.23,90.63,89.77,90.5,47604.0,84.3275,84.7013,83.8976,84.5798,47604.0
2022-08-04 09:45:00,90.38,90.98,89.9,90.73,58571.0,84.4677,85.0284,84.0191,84.7948,58571.0
2022-08-04 09:50:00,90.75,91.44,90.66,91.03,94635.0,84.8135,85.4583,84.7293,85.0751,94635.0
2022-08-04 09:55:00,91.04,91.09,90.32,90.44,36832.0,85.0845,85.1312,84.4116,84.5237,36832.0
2022-08-04 10:00:00,90.47,90.78,90.24,90.78,26785.0,84.5518,84.8415,84.3368,84.8415,26785.0
2022-08-04 10:05:00,90.74,91.13,90.59,91.09,30217.0,84.8041,85.1686,84.6639,85.1312,30217.0
2022-08-04 10:10:00,91.12,91.23,90.86,90.92,35211.0,85.1592,85.2621,84.9163,84.9723,35211.0
2022-08-04 10:15:00,90.89,90.89,90.54,90.59,35982.0,84.9443,84.9443,84.6172,84.6639,35982.0
2022-08-04 10:20:00,90.61,90.68,90.22,90.55,26812.0,84.6826,84.748,84.3181,84.6265,26812.0
2022-08-04 10:25:00,90.51,90.98,90.5,90.53,21163.0,84.5892,85.0284,84.5798,84.6078,21163.0
2022-08-04 10:30:00,90.58,90.75,90.26,90.26,39233.0,84.6546,84.8135,84.3555,84.3555,39233.0
2022-08-04 10:35:00,90.23,90.56,90.15,90.45,44272.0,84.3275,84.6359,84.2527,84.5331,44272.0
2022-08-04 10:40:00,90.41,90.58,90.1,90.3,22616.0,84.4957,84.6546,84.206,84.3929,22616.0
2022-08-04 10:45:00,90.28,90.5,90.15,90.5,30208.0,84.3742,84.5798,84.2527,84.5798,30208.0
2022-08-04 10:50:00,90.51,90.53,90.27,90.34,26445.0,84.5892,84.6078,84.3649,84.4303,26445.0
2022-08-04 10:55:00,90.36,90.53,90.33,90.4,42544.0,84.449,84.6078,84.4209,84.4863,42544.0
2022-08-04 11:00:00,90.44,90.55,90.37,90.5,21161.0,84.5237,84.6265,84.4583,84.5798,21161.0
2022-08-04 11:05:00,90.52,90.64,90.42,90.57,23630.0,84.5985,84.7106,84.505,84.6452,23630.0
2022-08-04 11:10:00,90.56,90.63,90.36,90.43,20563.0,84.6359,84.7013,84.449,84.5144,20563.0
2022-08-04 11:15:00,90.41,90.51,90.22,90.51,24460.0,84.4957,84.5892,84.3181,84.5892,24460.0
2022-08-04 11:20:00,90.47,90.89,90.47,90.79,22071.0,84.5518,84.9443,84.5518,84.8508,22071.0
2022-08-04 11:25:00,90.78,90.89,90.6,90.7,21775.0,84.8415,84.9443,84.6733,84.7667,21775.0
2022-08-04 11:30:00,90.68,91.08,90.68,90.99,26934.0,84.748,85.1219,84.748,85.0378,26934.0
2022-08-04 11:35:00,90.97,91.02,90.74,90.75,16775.0,85.0191,85.0658,84.8041,84.8135,16775.0
2022-08-04 11:40:00,90.74,90.85,90.53,90.53,33509.0,84.8041,84.9069,84.6078,84.6078,33509.0
2022-08-04 11:45:00,90.55,90.91,90.52,90.81,17509.0,84.6265,84.963,84.5985,84.8695,17509.0
2022-08-04 11:50:00,90.79,91.06,90.75,90.99,16073.0,84.8508,85.1032,84.8135,85.0378,16073.0
2022-08-04 11:55:00,90.99,91.06,90.86,90.98,14889.0,85.0378,85.1032,84.9163,85.0284,14889.0
2022-08-04 12:00:00,90.98,91.1,90.86,90.91,19673.0,85.0284,85.1406,84.9163,84.963,19673.0
2022-08-04 12:05:00,90.91,90.91,90.62,90.63,20249.0,84.963,84.963,84.692,84.7013,20249.0
2022-08-04 12:10:00,90.65,90.87,90.65,90.78,29566.0,84.72,84.9256,84.72,84.8415,29566.0
2022-08-04 12:15:00,90.76,90.96,90.69,90.84,19035.0,84.8228,85.0097,84.7574,84.8976,19035.0
2022-08-04 12:20:00,90.83,90.96,90.75,90.81,19685.0,84.8882,85.0097,84.8135,84.8695,19685.0
2022-08-04 12:25:00,90.83,90.89,90.79,90.87,19435.0,84.8882,84.9443,84.8508,84.9256,19435.0
2022-08-04 12:30:00,90.85,91.04,90.85,90.99,15261.0,84.9069,85.0845,84.9069,85.0378,15261.0
2022-08-04 12:35:00,90.98,90.98,90.82,90.89,15038.0,85.0284,85.0284,84.8789,84.9443,15038.0
2022-08-04 12:40:00,90.9,90.93,90.74,90.93,14076.0,84.9536,84.9817,84.8041,84.9817,14076.0
2022-08-04 12:45:00,90.91,90.92,90.63,90.66,15772.0,84.963,84.9723,84.7013,84.7293,15772.0
2022-08-04 12:50:00,90.65,90.9,90.64,90.89,16813.0,84.72,84.9536,84.7106,84.9443,16813.0
2022-08-04 12:55:00,90.88,91.03,90.79,90.95,37248.0,84.9349,85.0751,84.8508,85.0004,37248.0
2022-08-04 13:00:00,90.94,91.32,90.94,91.29,19609.0,84.991,85.3462,84.991,85.3181,19609.0
2022-08-04 13:05:00,91.31,91.34,91.12,91.27,28105.0,85.3368,85.3649,85.1592,85.2994,28105.0
2022-08-04 13:10:00,91.26,91.35,91.2,91.31,26825.0,85.2901,85.3742,85.234,85.3368,26825.0
2022-08-04 13:15:00,91.33,91.44,91.31,91.39,15761.0,85.3555,85.4583,85.3368,85.4116,15761.0
2022-08-04 13:20:00,91.39,91.48,91.25,91.39,17808.0,85.4116,85.4957,85.2807,85.4116,17808.0
2022-08-04 13:25:00,91.39,91.53,91.31,91.4,11887.0,85.4116,85.5424,85.3368,85.4209,11887.0
2022-08-04 13:30:00,91.38,91.52,91.25,91.47,16885.0,85.4022,85.5331,85.2807,85.4864,16885.0
2022-08-04 13:35:00,91.46,91.58,91.36,91.47,17346.0,85.477,85.5892,85.3835,85.4864,17346.0
2022-08-04 13:40:00,91.45,91.5,91.33,91.44,11020.0,85.4677,85.5144,85.3555,85.4583,11020.0
2022-08-04 13:45:00,91.43,91.56,91.34,91.55,14461.0,85.449,85.5705,85.3649,85.5611,14461.0
2022-08-04 13:50:00,91.54,91.63,91.43,91.59,18622.0,85.5518,85.6359,85.449,85.5985,18622.0
2022-08-04 13:55:00,91.58,91.63,91.48,91.59,17581.0,85.5892,85.6359,85.4957,85.5985,17581.0
2022-08-04 14:00:00,91.63,91.69,91.56,91.68,17516.0,85.6359,85.692,85.5705,85.6826,17516.0
2022-08-04 14:05:00,91.69,91.75,91.56,91.59,22786.0,85.692,85.748,85.5705,85.5985,22786.0
2022-08-04 14:10:00,91.59,91.65,91.51,91.58,18705.0,85.5985,85.6546,85.5237,85.5892,18705.0
2022-08-04 14:15:00,91.57,91.58,91.42,91.56,26297.0,85.5798,85.5892,85.4396,85.5705,26297.0
2022-08-04 14:20:00,91.54,91.65,91.54,91.64,24766.0,85.5518,85.6546,85.5518,85.6452,24766.0
2022-08-04 14:25:00,91.64,91.76,91.61,91.73,21908.0,85.6452,85.7574,85.6172,85.7293,21908.0
2022-08-04 14:30:00,91.73,91.85,91.72,91.81,24521.0,85.7293,85.8415,85.72,85.8041,24521.0
2022-08-04 14:35:00,91.79,91.79,91.66,91.73,20889.0,85.7854,85.7854,85.6639,85.7293,20889.0
2022-08-04 14:40:00,91.72,91.72,91.54,91.64,23119.0,85.72,85.72,85.5518,85.6452,23119.0
2022-08-04 14:45:00,91.64,91.65,91.48,91.55,21005.0,85.6452,85.6546,85.4957,85.5611,21005.0
2022-08-04 14:50:00,91.55,91.57,91.33,91.44,22208.0,85.5611,85.5798,85.3555,85.4583,22208.0
2022-08-04 14:55:00,91.48,91.51,91.3,91.37,18612.0,85.4957,85.5237,85.3275,85.3929,18612.0
2022-08-04 15:00:00,91.35,91.35,91.17,91.24,20798.0,85.3742,85.3742,85.206,85.2714,20798.0
2022-08-04 15:05:00,91.23,91.25,91.13,91.17,22357.0,85.2621,85.2807,85.1686,85.206,22357.0
2022-08-04 15:10:00,91.18,91.26,91.09,91.11,29532.0,85.2153,85.2901,85.1312,85.1499,29532.0
2022-08-04 15:15:00,91.1,91.24,91.06,91.13,51222.0,85.1406,85.2714,85.1032,85.1686,51222.0
2022-08-04 15:20:00,91.13,91.13,90.84,90.84,86979.0,85.1686,85.1686,84.8976,84.8976,86979.0
2022-08-04 15:25:00,90.85,91.03,90.82,90.86,32561.0,84.9069,85.0751,84.8789,84.9163,32561.0
2022-08-04 15:30:00,90.86,90.9,90.55,90.6,40264.0,84.9163,84.9536,84.6265,84.6733,40264.0
2022-08-04 15:35:00,90.61,90.62,90.32,90.34,38193.0,84.6826,84.692,84.4116,84.4303,38193.0
2022-08-04 15:40:00,90.33,90.35,90.14,90.15,68772.0,84.4209,84.4396,84.2434,84.2527,68772.0
2022-08-04 15:45:00,90.13,90.13,89.99,90.06,103102.0,84.234,84.234,84.1032,84.1686,103102.0
2022-08-04 15:50:00,90.06,90.37,90.06,90.22,122773.0,84.1686,84.4583,84.1686,84.3181,122773.0
2022-08-04 15:55:00,90.21,90.24,89.96,90.18,236916.0,84.3088,84.3368,84.0751,84.2807,236916.0
2022-08-05 09:30:00,89.06,90.5,88.69,90.38,107692.0,83.234,84.5798,82.8882,84.4677,107692.0
2022-08-05 09:35:00,90.31,90.94,90.18,90.84,30640.0,84.4022,84.991,84.2807,84.8976,30640.0
2022-08-05 09:40:00,90.81,91.17,90.6,90.93,45617.0,84.8695,85.206,84.6733,84.9817,45617.0
2022-08-05 09:45:00,90.9,91.18,90.69,91.15,27899.0,84.9536,85.2153,84.7574,85.1873,27899.0
2022-08-05 09:50:00,91.22,91.38,90.92,91.16,28680.0,85.2527,85.4022,84.9723,85.1966,28680.0
2022-08-05 09:55:00,91.17,91.57,91.14,91.5,42977.0,85.206,85.5798,85.1779,85.5144,42977.0
2022-08-05 10:00:00,91.48,91.82,91.28,91.57,55161.0,85.4957,85.8135,85.3088,85.5798,55161.0
2022-08-05 10:05:00,91.54,91.65,91.07,91.38,29684.0,85.5518,85.6546,85.1125,85.4022,29684.0
2022-08-05 10:10:00,91.38,91.71,91.27,91.55,28289.0,85.4022,85.7107,85.2994,85.5611,28289.0
2022-08-05 10:15:00,91.55,91.55,90.99,91.02,30770.0,85.5611,85.5611,85.0378,85.0658,30770.0
2022-08-05 10:20:00,91.0,91.22,90.91,91.02,84310.0,85.0471,85.2527,84.963,85.0658,84310.0
2022-08-05 10:25:00,91.02,91.11,90.86,91.01,43623.0,85.0658,85.1499,84.9163,85.0564,43623.0
2022-08-05 10:30:00,91.05,91.07,90.75,90.92,30248.0,85.0938,85.1125,84.8135,84.9723,30248.0
2022-08-05 10:35:00,90.94,91.22,90.9,91.2,37195.0,84.991,85.2527,84.9536,85.234,37195.0
2022-08-05 10:40:00,91.19,91.28,91.04,91.14,57853.0,85.2247,85.3088,85.0845,85.1779,57853.0
2022-08-05 10:45:00,91.15,91.23,91.01,91.17,34034.0,85.1873,85.2621,85.0564,85.206,34034.0
2022-08-05 10:50:00,91.18,91.31,91.1,91.13,16295.0,85.2153,85.3368,85.1406,85.1686,16295.0
2022-08-05 10:55:00,91.15,91.16,90.92,91.14,25087.0,85.1873,85.1966,84.9723,85.1779,25087.0
2022-08-05 11:00:00,91.15,91.28,91.09,91.28,21363.0,85.1873,85.3088,85.1312,85.3088,21363.0
2022-08-05 11:05:00,91.28,91.29,90.99,91.18,25523.0,85.3088,85.3181,85.0378,85.2153,25523.0
2022-08-05 11:10:00,91.19,91.28,91.02,91.1,31741.0,85.2247,85.3088,85.0658,85.1406,31741.0
2022-08-05 11:15:00,91.12,91.12,90.67,90.69,22639.0,85.1592,85.1592,84.7387,84.7574,22639.0
2022-08-05 11:20:00,90.69,90.73,90.42,90.54,19642.0,84.7574,84.7948,84.505,84.6172,19642.0
2022-08-05 11:25:00,90.54,90.59,90.41,90.41,41357.0,84.6172,84.6639,84.4957,84.4957,41357.0
2022-08-05 11:30:00,90.41,90.65,90.36,90.45,27261.0,84.4957,84.72,84.449,84.5331,27261.0
2022-08-05 11:35:00,90.48,90.62,90.39,90.44,29389.0,84.5611,84.692,84.477,84.5237,29389.0
2022-08-05 11:40:00,90.45,90.5,90.32,90.35,21386.0,84.5331,84.5798,84.4116,84.4396,21386.0
2022-08-05 11:45:00,90.36,90.38,90.2,90.33,28181.0,84.449,84.4677,84.2994,84.4209,28181.0
2022-08-05 11:50:00,90.34,90.57,90.33,90.54,18864.0,84.4303,84.6452,84.4209,84.6172,18864.0
2022-08-05 11:55:00,90.55,90.65,90.5,90.61,24451.0,84.6265,84.72,84.5798,84.6826,24451.0
2022-08-05 12:00:00,90.61,90.77,90.59,90.72,19523.0,84.6826,84.8321,84.6639,84.7854,19523.0
2022-08-05 12:05:00,90.71,90.8,90.53,90.53,14495.0,84.7761,84.8602,84.6078,84.6078,14495.0
2022-08-05 12:10:00,90.54,90.67,90.52,90.54,17410.0,84.6172,84.7387,84.5985,84.6172,17410.0
2022-08-05 12:15:00,90.54,90.58,90.5,90.56,9043.0,84.6172,84.6546,84.5798,84.6359,9043.0
2022-08-05 12:20:00,90.56,90.69,90.41,90.41,13841.0,84.6359,84.7574,84.4957,84.4957,13841.0
2022-08-05 12:25:00,90.41,90.51,90.28,90.5,18411.0,84.4957,84.5892,84.3742,84.5798,18411.0
2022-08-05 12:30:00,90.52,90.54,90.38,90.43,24980.0,84.5985,84.6172,84.4677,84.5144,24980.0
2022-08-05 12:35:00,90.38,90.46,90.38,90.42,12411.0,84.4677,84.5424,84.4677,84.505,12411.0
2022-08-05 12:40:00,90.42,90.6,90.37,90.59,13855.0,84.505,84.6733,84.4583,84.6639,13855.0
2022-08-05 12:45:00,90.58,90.81,90.56,90.78,16643.0,84.6546,84.8695,84.6359,84.8415,16643.0
2022-08-05 12:50:00,90.78,90.99,90.78,90.98,14294.0,84.8415,85.0378,84.8415,85.0284,14294.0
2022-08-05 12:55:00,90.98,90.99,90.89,90.93,14670.0,85.0284,85.0378,84.9443,84.9817,14670.0
2022-08-05 13:00:00,90.93,90.94,90.83,90.85,14592.0,84.9817,84.991,84.8882,84.9069,14592.0
2022-08-05 13:05:00,90.87,91.03,90.8,91.0,15097.0,84.9256,85.0751,84.8602,85.0471,15097.0
2022-08-05 13:10:00,91.03,91.14,91.0,91.07,12257.0,85.0751,85.1779,85.0471,85.1125,12257.0
2022-08-05 13:15:00,91.05,91.08,90.89,90.93,8428.0,85.0938,85.1219,84.9443,84.9817,8428.0
2022-08-05 13:20:00,90.93,90.93,90.81,90.92,11310.0,84.9817,84.9817,84.8695,84.9723,11310.0
2022-08-05 13:25:00,90.92,90.96,90.77,90.77,12625.0,84.9723,85.0097,84.8321,84.8321,12625.0
2022-08-05 13:30:00,90.78,90.79,90.6,90.7,15071.0,84.8415,84.8508,84.6733,84.7667,15071.0
2022-08-05 13:35:00,90.72,90.81,90.68,90.77,15953.0,84.7854,84.8695,84.748,84.8321,15953.0
2022-08-05 13:40:00,90.77,90.85,90.72,90.73,12140.0,84.8321,84.9069,84.7854,84.7948,12140.0
2022-08-05 13:45:00,90.71,90.72,90.65,90.66,12407.0,84.7761,84.7854,84.72,84.7293,12407.0
2022-08-05 13:50:00,90.65,90.78,90.59,90.72,8805.0,84.72,84.8415,84.6639,84.7854,8805.0
2022-08-05 13:55:00,90.74,90.79,90.61,90.79,8248.0,84.8041,84.8508,84.6826,84.8508,8248.0
2022-08-05 14:00:00,90.8,90.93,90.77,90.86,18654.0,84.8602,84.9817,84.8321,84.9163,18654.0
2022-08-05 14:05:00,90.85,90.89,90.73,90.77,17113.0,84.9069,84.9443,84.7948,84.8321,17113.0
2022-08-05 14:10:00,90.79,90.79,90.59,90.66,17182.0,84.8508,84.8508,84.6639,84.7293,17182.0
2022-08-05 14:15:00,90.65,90.76,90.64,90.73,18995.0,84.72,84.8228,84.7106,84.7948,18995.0
2022-08-05 14:20:00,90.73,90.73,90.63,90.7,25728.0,84.7948,84.7948,84.7013,84.7667,25728.0
2022-08-05 14:25:00,90.71,90.72,90.42,90.44,21691.0,84.7761,84.7854,84.505,84.5237,21691.0
2022-08-05 14:30:00,90.42,90.54,90.37,90.53,17969.0,84.505,84.6172,84.4583,84.6078,17969.0
2022-08-05 14:35:00,90.54,90.61,90.46,90.6,33490.0,84.6172,84.6826,84.5424,84.6733,33490.0
2022-08-05 14:40:00,90.58,90.6,90.44,90.53,18670.0,84.6546,84.6733,84.5237,84.6078,18670.0
2022-08-05 14:45:00,90.54,90.55,90.4,90.43,20606.0,84.6172,84.6265,84.4863,84.5144,20606.0
2022-08-05 14:50:00,90.42,90.42,90.27,90.33,17407.0,84.505,84.505,84.3649,84.4209,17407.0
2022-08-05 14:55:00,90.32,90.32,90.21,90.24,17907.0,84.4116,84.4116,84.3088,84.3368,17907.0
2022-08-05 15:00:00,90.25,90.34,90.21,90.29,21942.0,84.3462,84.4303,84.3088,84.3835,21942.0
2022-08-05 15:05:00,90.28,90.34,90.19,90.34,16365.0,84.3742,84.4303,84.2901,84.4303,16365.0
2022-08-05 15:10:00,90.34,90.42,90.33,90.38,23903.0,84.4303,84.505,84.4209,84.4677,23903.0
2022-08-05 15:15:00,90.37,90.48,90.36,90.47,18274.0,84.4583,84.5611,84.449,84.5518,18274.0
2022-08-05 15:20:00,90.47,90.52,90.35,90.45,22672.0,84.5518,84.5985,84.4396,84.5331,22672.0
2022-08-05 15:25:00,90.44,90.5,90.43,90.47,27595.0,84.5237,84.5798,84.5144,84.5518,27595.0
2022-08-05 15:30:00,90.47,90.52,90.43,90.5,37085.0,84.5518,84.5985,84.5144,84.5798,37085.0
2022-08-05 15:35:00,90.49,90.56,90.22,90.22,32901.0,84.5705,84.6359,84.3181,84.3181,32901.0
2022-08-05 15:40:00,90.22,90.29,90.18,90.26,39352.0,84.3181,84.3835,84.2807,84.3555,39352.0
2022-08-05 15:45:00,90.26,90.31,90.19,90.23,45497.0,84.3555,84.4022,84.2901,84.3275,45497.0
2022-08-05 15:50:00,90.24,90.31,90.17,90.23,55843.0,84.3368,84.4022,84.2714,84.3275,55843.0
2022-08-05 15:55:00,90.22,90.28,90.13,90.23,121544.0,84.3181,84.3742,84.234,84.3275,121544.0
2022-08-08 09:30:00,90.64,91.65,90.43,91.57,60004.0,84.7106,85.6546,84.5144,85.5798,60004.0
2022-08-08 09:35:00,91.63,91.79,90.83,90.98,37266.0,85.6359,85.7854,84.8882,85.0284,37266.0
2022-08-08 09:40:00,90.91,91.05,90.19,90.24,34670.0,84.963,85.0938,84.2901,84.3368,34670.0
2022-08-08 09:45:00,90.27,90.74,90.04,90.56,29099.0,84.3649,84.8041,84.1499,84.6359,29099.0
2022-08-08 09:50:00,90.6,90.93,90.55,90.62,40331.0,84.6733,84.9817,84.6265,84.692,40331.0
2022-08-08 09:55:00,90.72,90.81,90.55,90.66,33331.0,84.7854,84.8695,84.6265,84.7293,33331.0
2022-08-08 10:00:00,90.7,90.97,90.54,90.97,37829.0,84.7667,85.0191,84.6172,85.0191,37829.0
2022-08-08 10:05:00,90.99,91.2,90.52,90.66,38677.0,85.0378,85.234,84.5985,84.7293,38677.0
2022-08-08 10:10:00,90.68,90.77,90.44,90.44,26001.0,84.748,84.8321,84.5237,84.5237,26001.0
2022-08-08 10:15:00,90.43,90.66,90.41,90.54,22265.0,84.5144,84.7293,84.4957,84.6172,22265.0
2022-08-08 10:20:00,90.55,90.78,90.45,90.51,30987.0,84.6265,84.8415,84.5331,84.5892,30987.0
2022-08-08 10:25:00,90.51,90.58,90.2,90.25,24873.0,84.5892,84.6546,84.2994,84.3462,24873.0
2022-08-08 10:30:00,90.25,90.44,90.06,90.34,23114.0,84.3462,84.5237,84.1686,84.4303,23114.0
2022-08-08 10:35:00,90.33,90.34,90.08,90.22,26212.0,84.4209,84.4303,84.1873,84.3181,26212.0
2022-08-08 10:40:00,90.19,90.23,90.04,90.04,22904.0,84.2901,84.3275,84.1499,84.1499,22904.0
2022-08-08 10:45:00,90.06,90.19,89.95,90.12,45940.0,84.1686,84.2901,84.0658,84.2247,45940.0
2022-08-08 10:50:00,90.16,90.54,90.16,90.49,30990.0,84.262,84.6172,84.262,84.5705,30990.0
2022-08-08 10:55:00,90.5,90.84,90.49,90.83,28300.0,84.5798,84.8976,84.5705,84.8882,28300.0
2022-08-08 11:00:00,90.86,91.01,90.82,90.98,26426.0,84.9163,85.0564,84.8789,85.0284,26426.0
2022-08-08 11:05:00,90.98,91.11,90.93,91.06,13278.0,85.0284,85.1499,84.9817,85.1032,13278.0
2022-08-08 11:10:00,91.06,91.28,91.0,91.27,18129.0,85.1032,85.3088,85.0471,85.2994,18129.0
2022-08-08 11:15:00,91.29,91.29,90.98,91.02,22032.0,85.3181,85.3181,85.0284,85.0658,22032.0
2022-08-08 11:20:00,91.03,91.41,91.02,91.36,27875.0,85.0751,85.4303,85.0658,85.3835,27875.0
2022-08-08 11:25:00,91.31,91.34,91.19,91.28,18815.0,85.3368,85.3649,85.2247,85.3088,18815.0
2022-08-08 11:30:00,91.25,91.36,91.21,91.28,25912.0,85.2807,85.3835,85.2434,85.3088,25912.0
2022-08-08 11:35:00,91.24,91.28,90.85,90.86,17834.0,85.2714,85.3088,84.9069,84.9163,17834.0
2022-08-08 11:40:00,90.86,90.92,90.56,90.57,23027.0,84.9163,84.9723,84.6359,84.6452,23027.0
2022-08-08 11:45:00,90.56,90.69,90.54,90.58,25027.0,84.6359,84.7574,84.6172,84.6546,25027.0
2022-08-08 11:50:00,90.59,90.77,90.57,90.75,20967.0,84.6639,84.8321,84.6452,84.8135,20967.0
2022-08-08 11:55:00,90.76,90.93,90.75,90.83,24094.0,84.8228,84.9817,84.8135,84.8882,24094.0
2022-08-08 12:00:00,90.83,91.2,90.83,91.15,25237.0,84.8882,85.234,84.8882,85.1873,25237.0
2022-08-08 12:05:00,91.15,91.22,90.85,90.9,14424.0,85.1873,85.2527,84.9069,84.9536,14424.0
2022-08-08 12:10:00,90.9,91.09,90.9,90.91,14866.0,84.9536,85.1312,84.9536,84.963,14866.0
2022-08-08 12:15:00,90.93,91.01,90.78,90.89,14081.0,84.9817,85.0564,84.8415,84.9443,14081.0
2022-08-08 12:20:00,90.92,91.17,90.9,91.12,13300.0,84.9723,85.206,84.9536,85.1592,13300.0
2022-08-08 12:25:00,91.13,91.13,90.82,90.93,23979.0,85.1686,85.1686,84.8789,84.9817,23979.0
2022-08-08 12:30:00,90.92,91.16,90.92,91.16,15128.0,84.9723,85.1966,84.9723,85.1966,15128.0
2022-08-08 12:35:00,91.15,91.17,90.86,90.86,17813.0,85.1873,85.206,84.9163,84.9163,17813.0
2022-08-08 12:40:00,90.87,91.07,90.84,90.96,23357.0,84.9256,85.1125,84.8976,85.0097,23357.0
2022-08-08 12:45:00,90.91,91.01,90.86,90.96,12268.0,84.963,85.0564,84.9163,85.0097,12268.0
2022-08-08 12:50:00,90.94,91.0,90.83,90.95,13309.0,84.991,85.0471,84.8882,85.0004,13309.0
2022-08-08 12:55:00,90.93,90.97,90.87,90.92,12417.0,84.9817,85.0191,84.9256,84.9723,12417.0
2022-08-08 13:00:00,90.91,90.97,90.82,90.88,16660.0,84.963,85.0191,84.8789,84.9349,16660.0
2022-08-08 13:05:00,90.89,91.02,90.89,91.01,21643.0,84.9443,85.0658,84.9443,85.0564,21643.0
2022-08-08 13:10:00,91.0,91.37,90.97,91.37,19894.0,85.0471,85.3929,85.0191,85.3929,19894.0
2022-08-08 13:15:00,91.35,91.39,91.3,91.36,25460.0,85.3742,85.4116,85.3275,85.3835,25460.0
2022-08-08 13:20:00,91.35,91.36,91.1,91.18,17994.0,85.3742,85.3835,85.1406,85.2153,17994.0
2022-08-08 13:25:00,91.19,91.25,90.94,90.95,12846.0,85.2247,85.2807,84.991,85.0004,12846.0
2022-08-08 13:30:00,90.93,91.07,90.89,91.06,15454.0,84.9817,85.1125,84.9443,85.1032,15454.0
2022-08-08 13:35:00,91.06,91.11,91.02,91.03,13986.0,85.1032,85.1499,85.0658,85.0751,13986.0
2022-08-08 13:40:00,91.06,91.11,90.85,90.99,14771.0,85.1032,85.1499,84.9069,85.0378,14771.0
2022-08-08 13:45:00,90.99,90.99,90.8,90.8,16221.0,85.0378,85.0378,84.8602,84.8602,16221.0
2022-08-08 13:50:00,90.82,90.91,90.73,90.89,11914.0,84.8789,84.963,84.7948,84.9443,11914.0
2022-08-08 13:55:00,90.89,90.96,90.81,90.92,21037.0,84.9443,85.0097,84.8695,84.9723,21037.0
2022-08-08 14:00:00,90.93,90.98,90.81,90.81,12597.0,84.9817,85.0284,84.8695,84.8695,12597.0
2022-08-08 14:05:00,90.79,91.16,90.77,91.16,13913.0,84.8508,85.1966,84.8321,85.1966,13913.0
2022-08-08 14:10:00,91.16,91.24,91.07,91.09,14679.0,85.1966,85.2714,85.1125,85.1312,14679.0
2022-08-08 14:15:00,91.12,91.16,90.71,90.89,56086.0,85.1592,85.1966,84.7761,84.9443,56086.0
2022-08-08 14:20:00,90.9,91.06,90.82,91.05,23802.0,84.9536,85.1032,84.8789,85.0938,23802.0
2022-08-08 14:25:00,91.03,91.11,90.88,91.07,19565.0,85.0751,85.1499,84.9349,85.1125,19565.0
2022-08-08 14:30:00,91.09,91.13,90.95,91.03,14913.0,85.1312,85.1686,85.0004,85.0751,14913.0
2022-08-08 14:35:00,91.03,91.03,90.86,90.87,12973.0,85.0751,85.0751,84.9163,84.9256,12973.0
2022-08-08 14:40:00,90.83,90.83,90.7,90.74,13414.0,84.8882,84.8882,84.7667,84.8041,13414.0
2022-08-08 14:45:00,90.76,90.77,90.58,90.63,17258.0,84.8228,84.8321,84.6546,84.7013,17258.0
2022-08-08 14:50:00,90.63,90.63,90.34,90.35,41071.0,84.7013,84.7013,84.4303,84.4396,41071.0
2022-08-08 14:55:00,90.36,90.62,90.34,90.6,30964.0,84.449,84.692,84.4303,84.6733,30964.0
2022-08-08 15:00:00,90.61,90.74,90.47,90.74,19214.0,84.6826,84.8041,84.5518,84.8041,19214.0
2022-08-08 15:05:00,90.77,91.01,90.73,91.0,18290.0,84.8321,85.0564,84.7948,85.0471,18290.0
2022-08-08 15:10:00,91.04,91.04,90.95,90.98,13020.0,85.0845,85.0845,85.0004,85.0284,13020.0
2022-08-08 15:15:00,90.98,90.98,90.83,90.96,20476.0,85.0284,85.0284,84.8882,85.0097,20476.0
2022-08-08 15:20:00,90.97,91.11,90.96,91.04,20115.0,85.0191,85.1499,85.0097,85.0845,20115.0
2022-08-08 15:25:00,91.02,91.12,90.93,91.07,18907.0,85.0658,85.1592,84.9817,85.1125,18907.0
2022-08-08 15:30:00,91.03,91.03,90.76,90.85,37387.0,85.0751,85.0751,84.8228,84.9069,37387.0
2022-08-08 15:35:00,90.85,90.9,90.66,90.73,31616.0,84.9069,84.9536,84.7293,84.7948,31616.0
2022-08-08 15:40:00,90.75,90.81,90.69,90.75,46934.0,84.8135,84.8695,84.7574,84.8135,46934.0
2022-08-08 15:45:00,90.75,90.76,90.59,90.59,60576.0,84.8135,84.8228,84.6639,84.6639,60576.0
2022-08-08 15:50:00,90.59,90.71,90.26,90.45,77728.0,84.6639,84.7761,84.3555,84.5331,77728.0
2022-08-08 15:55:00,90.44,90.53,90.34,90.37,141857.0,84.5237,84.6078,84.4303,84.4583,141857.0
2022-08-09 09:30:00,91.7,92.85,91.7,92.65,88879.0,85.7013,86.7761,85.7013,86.5892,88879.0
2022-08-09 09:35:00,92.78,93.14,92.59,92.99,31170.0,86.7107,87.0471,86.5331,86.9069,31170.0
2022-08-09 09:40:00,93.0,93.32,92.9,93.28,38244.0,86.9163,87.2153,86.8228,87.1779,38244.0
2022-08-09 09:45:00,93.22,93.39,92.56,93.17,58951.0,87.1219,87.2808,86.505,87.0751,58951.0
2022-08-09 09:50:00,93.18,93.55,92.88,93.46,36455.0,87.0845,87.4303,86.8041,87.3462,36455.0
2022-08-09 09:55:00,93.4,93.79,93.4,93.52,47166.0,87.2901,87.6546,87.2901,87.4022,47166.0
2022-08-09 10:00:00,93.57,93.57,92.91,93.26,32942.0,87.449,87.449,86.8322,87.1593,32942.0
2022-08-09 10:05:00,93.25,93.46,92.95,93.29,39415.0,87.1499,87.3462,86.8695,87.1873,39415.0
2022-08-09 10:10:00,93.29,93.71,93.19,93.71,55986.0,87.1873,87.5798,87.0938,87.5798,55986.0
2022-08-09 10:15:00,93.68,93.83,93.31,93.72,84599.0,87.5518,87.692,87.206,87.5892,84599.0
2022-08-09 10:20:00,93.74,93.86,93.35,93.37,24537.0,87.6079,87.72,87.2434,87.2621,24537.0
2022-08-09 10:25:00,93.4,93.5,93.13,93.28,90845.0,87.2901,87.3836,87.0378,87.1779,90845.0
2022-08-09 10:30:00,93.3,93.39,93.1,93.3,31055.0,87.1966,87.2808,87.0097,87.1966,31055.0
2022-08-09 10:35:00,93.24,93.24,92.75,92.88,49078.0,87.1406,87.1406,86.6826,86.8041,49078.0
2022-08-09 10:40:00,92.9,93.13,92.79,92.99,32186.0,86.8228,87.0378,86.72,86.9069,32186.0
2022-08-09 10:45:00,92.99,93.17,92.98,93.17,18366.0,86.9069,87.0751,86.8976,87.0751,18366.0
2022-08-09 10:50:00,93.2,93.21,92.93,92.96,23506.0,87.1032,87.1125,86.8508,86.8789,23506.0
2022-08-09 10:55:00,92.94,93.02,92.79,92.87,21746.0,86.8602,86.935,86.72,86.7948,21746.0
2022-08-09 11:00:00,92.89,92.9,92.61,92.85,20839.0,86.8135,86.8228,86.5518,86.7761,20839.0
2022-08-09 11:05:00,92.85,93.06,92.7,93.03,29894.0,86.7761,86.9723,86.6359,86.9443,29894.0
2022-08-09 11:10:00,93.01,93.23,92.95,93.22,20319.0,86.9256,87.1312,86.8695,87.1219,20319.0
2022-08-09 11:15:00,93.21,93.5,93.2,93.33,23119.0,87.1125,87.3836,87.1032,87.2247,23119.0
2022-08-09 11:20:00,93.31,93.39,93.21,93.29,21369.0,87.206,87.2808,87.1125,87.1873,21369.0
2022-08-09 11:25:00,93.3,93.32,93.05,93.13,29300.0,87.1966,87.2153,86.963,87.0378,29300.0
2022-08-09 11:30:00,93.12,93.13,92.82,92.87,17217.0,87.0284,87.0378,86.748,86.7948,17217.0
2022-08-09 11:35:00,92.96,93.14,92.93,93.02,18817.0,86.8789,87.0471,86.8508,86.935,18817.0
2022-08-09 11:40:00,93.01,93.18,92.99,93.04,16580.0,86.9256,87.0845,86.9069,86.9536,16580.0
2022-08-09 11:45:00,93.02,93.08,92.89,92.9,17616.0,86.935,86.991,86.8135,86.8228,17616.0
2022-08-09 11:50:00,92.89,92.93,92.7,92.83,21622.0,86.8135,86.8508,86.6359,86.7574,21622.0
2022-08-09 11:55:00,92.84,92.88,92.67,92.8,21031.0,86.7667,86.8041,86.6079,86.7293,21031.0
2022-08-09 12:00:00,92.77,92.84,92.71,92.71,18807.0,86.7013,86.7667,86.6452,86.6452,18807.0
2022-08-09 12:05:00,92.73,92.96,92.73,92.88,13096.0,86.6639,86.8789,86.6639,86.8041,13096.0
2022-08-09 12:10:00,92.88,92.88,92.71,92.78,20004.0,86.8041,86.8041,86.6452,86.7107,20004.0
2022-08-09 12:15:00,92.77,92.89,92.74,92.86,19653.0,86.7013,86.8135,86.6733,86.7854,19653.0
2022-08-09 12:20:00,92.83,93.0,92.82,93.0,17388.0,86.7574,86.9163,86.748,86.9163,17388.0
2022-08-09 12:25:00,92.99,93.12,92.95,93.03,17722.0,86.9069,87.0284,86.8695,86.9443,17722.0
2022-08-09 12:30:00,93.03,93.14,92.95,92.95,17186.0,86.9443,87.0471,86.8695,86.8695,17186.0
2022-08-09 12:35:00,92.97,92.97,92.81,92.88,11585.0,86.8882,86.8882,86.7387,86.8041,11585.0
2022-08-09 12:40:00,92.89,92.96,92.79,92.9,14670.0,86.8135,86.8789,86.72,86.8228,14670.0
2022-08-09 12:45:00,92.88,92.88,92.71,92.78,28044.0,86.8041,86.8041,86.6452,86.7107,28044.0
2022-08-09 12:50:00,92.78,92.81,92.59,92.79,17675.0,86.7107,86.7387,86.5331,86.72,17675.0
2022-08-09 12:55:00,92.78,92.82,92.68,92.79,16548.0,86.7107,86.748,86.6172,86.72,16548.0
2022-08-09 13:00:00,92.79,92.96,92.77,92.93,11470.0,86.72,86.8789,86.7013,86.8508,11470.0
2022-08-09 13:05:00,92.92,93.16,92.88,93.14,9472.0,86.8415,87.0658,86.8041,87.0471,9472.0
2022-08-09 13:10:00,93.14,93.17,92.99,93.09,16959.0,87.0471,87.0751,86.9069,87.0004,16959.0
2022-08-09 13:15:00,93.08,93.25,93.08,93.18,16732.0,86.991,87.1499,86.991,87.0845,16732.0
2022-08-09 13:20:00,93.15,93.24,93.08,93.14,11364.0,87.0565,87.1406,86.991,87.0471,11364.0
2022-08-09 13:25:00,93.14,93.24,93.12,93.24,9607.0,87.0471,87.1406,87.0284,87.1406,9607.0
2022-08-09 13:30:00,93.24,93.36,93.15,93.28,20499.0,87.1406,87.2527,87.0565,87.1779,20499.0
2022-08-09 13:35:00,93.3,93.4,93.25,93.39,15979.0,87.1966,87.2901,87.1499,87.2808,15979.0
2022-08-09 13:40:00,93.35,93.57,93.34,93.47,24817.0,87.2434,87.449,87.234,87.3555,24817.0
2022-08-09 13:45:00,93.46,93.46,93.25,93.4,10534.0,87.3462,87.3462,87.1499,87.2901,10534.0
2022-08-09 13:50:00,93.37,93.43,93.27,93.43,15441.0,87.2621,87.3181,87.1686,87.3181,15441.0
2022-08-09 13:55:00,93.43,93.49,93.37,93.46,13509.0,87.3181,87.3742,87.2621,87.3462,13509.0
2022-08-09 14:00:00,93.46,93.53,93.41,93.47,20319.0,87.3462,87.4116,87.2994,87.3555,20319.0
2022-08-09 14:05:00,93.47,93.55,93.38,93.54,38744.0,87.3555,87.4303,87.2714,87.4209,38744.0
2022-08-09 14:10:00,93.53,93.61,93.46,93.58,18566.0,87.4116,87.4864,87.3462,87.4583,18566.0
2022-08-09 14:15:00,93.58,93.64,93.39,93.41,12416.0,87.4583,87.5144,87.2808,87.2994,12416.0
2022-08-09 14:20:00,93.42,93.45,93.33,93.33,19183.0,87.3088,87.3368,87.2247,87.2247,19183.0
2022-08-09 14:25:00,93.33,93.35,93.15,93.19,12120.0,87.2247,87.2434,87.0565,87.0938,12120.0
2022-08-09 14:30:00,93.19,93.28,93.1,93.14,19401.0,87.0938,87.1779,87.0097,87.0471,19401.0
2022-08-09 14:35:00,93.14,93.17,92.99,93.06,19290.0,87.0471,87.0751,86.9069,86.9723,19290.0
2022-08-09 14:40:00,93.05,93.05,92.92,93.0,16796.0,86.963,86.963,86.8415,86.9163,16796.0
2022-08-09 14:45:00,92.99,92.99,92.88,92.94,17186.0,86.9069,86.9069,86.8041,86.8602,17186.0
2022-08-09 14:50:00,92.94,93.07,92.93,92.94,22811.0,86.8602,86.9817,86.8508,86.8602,22811.0
2022-08-09 14:55:00,92.95,93.08,92.93,92.97,16718.0,86.8695,86.991,86.8508,86.8882,16718.0
2022-08-09 15:00:00,92.98,93.14,92.98,93.06,17750.0,86.8976,87.0471,86.8976,86.9723,17750.0
2022-08-09 15:05:00,93.06,93.09,92.95,93.01,13781.0,86.9723,87.0004,86.8695,86.9256,13781.0
2022-08-09 15:10:00,93.0,93.05,92.89,92.93,22452.0,86.9163,86.963,86.8135,86.8508,22452.0
2022-08-09 15:15:00,92.94,93.27,92.94,93.27,18891.0,86.8602,87.1686,86.8602,87.1686,18891.0
2022-08-09 15:20:00,93.27,93.41,93.25,93.34,24776.0,87.1686,87.2994,87.1499,87.234,24776.0
2022-08-09 15:25:00,93.36,93.42,93.3,93.36,19628.0,87.2527,87.3088,87.1966,87.2527,19628.0
2022-08-09 15:30:00,93.37,93.37,93.2,93.33,40784.0,87.2621,87.2621,87.1032,87.2247,40784.0
2022-08-09 15:35:00,93.34,93.46,93.26,93.43,35179.0,87.234,87.3462,87.1593,87.3181,35179.0
2022-08-09 15:40:00,93.44,93.45,93.2,93.22,51310.0,87.3275,87.3368,87.1032,87.1219,51310.0
2022-08-09 15:45:00,93.21,93.3,93.12,93.25,55365.0,87.1125,87.1966,87.0284,87.1499,55365.0
2022-08-09 15:50:00,93.26,93.38,93.2,93.24,63241.0,87.1593,87.2714,87.1032,87.1406,63241.0
2022-08-09 15:55:00,93.25,93.38,93.15,93.36,148484.0,87.1499,87.2714,87.0565,87.2527,148484.0
2022-08-10 09:30:00,94.2,94.43,93.37,93.96,140974.0,88.0378,88.2527,87.2621,87.8135,140974.0
2022-08-10 09:35:00,94.01,95.24,93.94,94.89,63096.0,87.8602,89.0097,87.7948,88.6826,63096.0
2022-08-10 09:40:00,94.87,94.87,94.17,94.44,32084.0,88.6639,88.6639,88.0097,88.2621,32084.0
2022-08-10 09:45:00,94.37,94.66,93.98,94.49,49099.0,88.1966,88.4677,87.8322,88.3088,49099.0
2022-08-10 09:50:00,94.56,94.76,93.91,93.97,54863.0,88.3742,88.5611,87.7667,87.8228,54863.0
2022-08-10 09:55:00,93.96,94.11,93.57,93.62,48627.0,87.8135,87.9537,87.449,87.4957,48627.0
2022-08-10 10:00:00,93.67,93.99,93.6,93.95,28673.0,87.5424,87.8415,87.477,87.8041,28673.0
2022-08-10 10:05:00,93.95,93.98,93.44,93.53,33312.0,87.8041,87.8322,87.3275,87.4116,33312.0
2022-08-10 10:10:00,93.47,93.57,92.77,92.78,43048.0,87.3555,87.449,86.7013,86.7107,43048.0
2022-08-10 10:15:00,92.79,92.8,92.57,92.68,35772.0,86.72,86.7293,86.5144,86.6172,35772.0
2022-08-10 10:20:00,92.62,93.18,92.54,93.17,42858.0,86.5611,87.0845,86.4864,87.0751,42858.0
2022-08-10 10:25:00,93.16,93.26,93.0,93.15,25300.0,87.0658,87.1593,86.9163,87.0565,25300.0
2022-08-10 10:30:00,93.15,94.56,93.1,94.46,49755.0,87.0565,88.3742,87.0097,88.2808,49755.0
2022-08-10 10:35:00,94.54,94.78,94.4,94.72,48320.0,88.3555,88.5798,88.2247,88.5237,48320.0
2022-08-10 10:40:00,94.73,94.73,94.36,94.44,44190.0,88.5331,88.5331,88.1873,88.2621,44190.0
2022-08-10 10:45:00,94.44,94.68,94.22,94.36,60796.0,88.2621,88.4864,88.0565,88.1873,60796.0
2022-08-10 10:50:00,94.37,94.53,94.15,94.47,26103.0,88.1966,88.3462,87.991,88.2901,26103.0
2022-08-10 10:55:00,94.51,94.66,94.47,94.64,26542.0,88.3275,88.4677,88.2901,88.449,26542.0
2022-08-10 11:00:00,94.66,94.88,94.63,94.72,65957.0,88.4677,88.6733,88.4396,88.5237,65957.0
2022-08-10 11:05:00,94.73,94.75,94.43,94.63,24055.0,88.5331,88.5518,88.2527,88.4396,24055.0
2022-08-10 11:10:00,94.66,94.75,94.43,94.61,29594.0,88.4677,88.5518,88.2527,88.4209,29594.0
2022-08-10 11:15:00,94.64,94.7,94.55,94.69,21057.0,88.449,88.5051,88.3649,88.4957,21057.0
2022-08-10 11:20:00,94.75,95.09,94.64,95.06,29548.0,88.5518,88.8695,88.449,88.8415,29548.0
2022-08-10 11:25:00,95.04,95.09,94.93,94.93,20001.0,88.8228,88.8695,88.72,88.72,20001.0
2022-08-10 11:30:00,94.98,95.09,94.9,95.02,20618.0,88.7667,88.8695,88.692,88.8041,20618.0
2022-08-10 11:35:00,95.01,95.03,94.7,94.78,25184.0,88.7948,88.8135,88.5051,88.5798,25184.0
2022-08-10 11:40:00,94.84,94.92,94.65,94.86,54931.0,88.6359,88.7107,88.4583,88.6546,54931.0
2022-08-10 11:45:00,94.84,95.02,94.74,94.89,21554.0,88.6359,88.8041,88.5424,88.6826,21554.0
2022-08-10 11:50:00,94.86,95.09,94.81,95.05,18618.0,88.6546,88.8695,88.6079,88.8322,18618.0
2022-08-10 11:55:00,95.15,95.21,95.03,95.06,24271.0,88.9256,88.9817,88.8135,88.8415,24271.0
2022-08-10 12:00:00,95.07,95.29,95.04,95.28,27208.0,88.8509,89.0565,88.8228,89.0471,27208.0
2022-08-10 12:05:00,95.3,95.41,95.28,95.36,30660.0,89.0658,89.1686,89.0471,89.1219,30660.0
2022-08-10 12:10:00,95.38,95.56,95.28,95.4,32946.0,89.1406,89.3088,89.0471,89.1593,32946.0
2022-08-10 12:15:00,95.38,95.44,95.16,95.2,61363.0,89.1406,89.1966,88.935,88.9723,61363.0
2022-08-10 12:20:00,95.22,95.44,95.2,95.38,26475.0,88.991,89.1966,88.9723,89.1406,26475.0
2022-08-10 12:25:00,95.4,95.49,95.33,95.47,24003.0,89.1593,89.2434,89.0938,89.2247,24003.0
2022-08-10 12:30:00,95.47,95.65,95.47,95.61,29988.0,89.2247,89.3929,89.2247,89.3555,29988.0
2022-08-10 12:35:00,95.65,95.69,95.48,95.58,28243.0,89.3929,89.4303,89.234,89.3275,28243.0
2022-08-10 12:40:00,95.57,95.67,95.38,95.42,18137.0,89.3181,89.4116,89.1406,89.178,18137.0
2022-08-10 12:45:00,95.44,95.47,95.31,95.4,23977.0,89.1966,89.2247,89.0752,89.1593,23977.0
2022-08-10 12:50:00,95.38,95.49,95.38,95.48,13948.0,89.1406,89.2434,89.1406,89.234,13948.0
2022-08-10 12:55:00,95.49,95.58,95.41,95.58,27417.0,89.2434,89.3275,89.1686,89.3275,27417.0
2022-08-10 13:00:00,95.58,95.65,95.52,95.57,25721.0,89.3275,89.3929,89.2714,89.3181,25721.0
2022-08-10 13:05:00,95.63,95.71,95.6,95.69,23572.0,89.3742,89.449,89.3462,89.4303,23572.0
2022-08-10 13:10:00,95.7,95.73,95.51,95.54,40148.0,89.4396,89.4677,89.2621,89.2901,40148.0
2022-08-10 13:15:00,95.53,95.57,95.4,95.46,17383.0,89.2808,89.3181,89.1593,89.2153,17383.0
2022-08-10 13:20:00,95.51,95.57,95.44,95.53,15495.0,89.2621,89.3181,89.1966,89.2808,15495.0
2022-08-10 13:25:00,95.49,95.5,95.29,95.3,21914.0,89.2434,89.2527,89.0565,89.0658,21914.0
2022-08-10 13:30:00,95.31,95.56,95.3,95.53,20660.0,89.0752,89.3088,89.0658,89.2808,20660.0
2022-08-10 13:35:00,95.52,95.58,95.45,95.56,15931.0,89.2714,89.3275,89.206,89.3088,15931.0
2022-08-10 13:40:00,95.58,95.69,95.56,95.62,15370.0,89.3275,89.4303,89.3088,89.3649,15370.0
2022-08-10 13:45:00,95.61,95.7,95.6,95.6,24374.0,89.3555,89.4396,89.3462,89.3462,24374.0
2022-08-10 13:50:00,95.6,95.68,95.53,95.55,18346.0,89.3462,89.4209,89.2808,89.2995,18346.0
2022-08-10 13:55:00,95.58,95.59,95.44,95.56,11746.0,89.3275,89.3368,89.1966,89.3088,11746.0
2022-08-10 14:00:00,95.59,95.64,95.55,95.64,10193.0,89.3368,89.3836,89.2995,89.3836,10193.0
2022-08-10 14:05:00,95.66,95.68,95.54,95.63,14255.0,89.4023,89.4209,89.2901,89.3742,14255.0
2022-08-10 14:10:00,95.61,95.64,95.29,95.3,20250.0,89.3555,89.3836,89.0565,89.0658,20250.0
2022-08-10 14:15:00,95.28,95.34,95.06,95.16,19117.0,89.0471,89.1032,88.8415,88.935,19117.0
2022-08-10 14:20:00,95.15,95.24,95.05,95.05,22082.0,88.9256,89.0097,88.8322,88.8322,22082.0
2022-08-10 14:25:00,95.07,95.1,94.82,94.9,25465.0,88.8509,88.8789,88.6172,88.692,25465.0
2022-08-10 14:30:00,94.91,94.99,94.88,94.93,14809.0,88.7013,88.7761,88.6733,88.72,14809.0
2022-08-10 14:35:00,94.92,94.99,94.79,94.79,15163.0,88.7107,88.7761,88.5892,88.5892,15163.0
2022-08-10 14:40:00,94.83,94.88,94.71,94.73,19493.0,88.6266,88.6733,88.5144,88.5331,19493.0
2022-08-10 14:45:00,94.74,94.74,94.46,94.48,18642.0,88.5424,88.5424,88.2808,88.2994,18642.0
2022-08-10 14:50:00,94.47,94.63,94.43,94.6,17102.0,88.2901,88.4396,88.2527,88.4116,17102.0
2022-08-10 14:55:00,94.58,94.67,94.51,94.63,22773.0,88.3929,88.477,88.3275,88.4396,22773.0
2022-08-10 15:00:00,94.61,94.79,94.6,94.76,29006.0,88.4209,88.5892,88.4116,88.5611,29006.0
2022-08-10 15:05:00,94.78,94.91,94.75,94.85,22184.0,88.5798,88.7013,88.5518,88.6452,22184.0
2022-08-10 15:10:00,94.85,94.93,94.68,94.75,29114.0,88.6452,88.72,88.4864,88.5518,29114.0
2022-08-10 15:15:00,94.75,94.86,94.69,94.75,32202.0,88.5518,88.6546,88.4957,88.5518,32202.0
2022-08-10 15:20:00,94.74,94.9,94.69,94.84,31712.0,88.5424,88.692,88.4957,88.6359,31712.0
2022-08-10 15:25:00,94.86,94.97,94.79,94.92,30224.0,88.6546,88.7574,88.5892,88.7107,30224.0
2022-08-10 15:30:00,94.89,95.06,94.87,95.04,32929.0,88.6826,88.8415,88.6639,88.8228,32929.0
2022-08-10 15:35:00,95.05,95.14,95.04,95.11,39939.0,88.8322,88.9163,88.8228,88.8882,39939.0
2022-08-10 15:40:00,95.11,95.26,95.07,95.26,64701.0,88.8882,89.0284,88.8509,89.0284,64701.0
2022-08-10 15:45:00,95.26,95.3,95.09,95.12,56680.0,89.0284,89.0658,88.8695,88.8976,56680.0
2022-08-10 15:50:00,95.1,95.1,94.74,94.92,60108.0,88.8789,88.8789,88.5424,88.7107,60108.0
2022-08-10 15:55:00,94.91,95.23,94.87,95.13,186396.0,88.7013,89.0004,88.6639,88.9069,186396.0
2022-08-11 09:30:00,96.41,97.32,96.01,96.65,108038.0,90.1032,90.9537,89.7294,90.3275,108038.0
2022-08-11 09:35:00,96.64,97.02,96.55,96.78,32084.0,90.3181,90.6733,90.234,90.449,32084.0
2022-08-11 09:40:00,96.73,97.0,96.56,96.88,32150.0,90.4023,90.6546,90.2434,90.5424,32150.0
2022-08-11 09:45:00,96.86,97.04,96.49,96.98,42978.0,90.5238,90.692,90.178,90.6359,42978.0
2022-08-11 09:50:00,97.0,97.14,96.6,96.9,21732.0,90.6546,90.7854,90.2808,90.5611,21732.0
2022-08-11 09:55:00,96.9,97.01,96.27,96.27,41557.0,90.5611,90.6639,89.9724,89.9724,41557.0
2022-08-11 10:00:00,96.26,96.35,95.88,96.09,24473.0,89.963,90.0471,89.6079,89.8041,24473.0
2022-08-11 10:05:00,96.06,96.06,95.64,95.73,21452.0,89.7761,89.7761,89.3836,89.4677,21452.0
2022-08-11 10:10:00,95.75,95.75,95.43,95.5,19137.0,89.4864,89.4864,89.1873,89.2527,19137.0
2022-08-11 10:15:00,95.49,95.8,95.47,95.68,29930.0,89.2434,89.5331,89.2247,89.4209,29930.0
2022-08-11 10:20:00,95.65,95.67,95.3,95.31,28117.0,89.3929,89.4116,89.0658,89.0752,28117.0
2022-08-11 10:25:00,95.31,95.51,95.1,95.24,65992.0,89.0752,89.2621,88.8789,89.0097,65992.0
2022-08-11 10:30:00,95.22,95.33,95.06,95.33,32368.0,88.991,89.0938,88.8415,89.0938,32368.0
2022-08-11 10:35:00,95.35,95.57,95.23,95.3,25685.0,89.1125,89.3181,89.0004,89.0658,25685.0
2022-08-11 10:40:00,95.32,95.62,95.27,95.6,17921.0,89.0845,89.3649,89.0378,89.3462,17921.0
2022-08-11 10:45:00,95.59,95.93,95.58,95.9,17433.0,89.3368,89.6546,89.3275,89.6266,17433.0
2022-08-11 10:50:00,95.92,96.05,95.79,96.0,18927.0,89.6452,89.7667,89.5238,89.72,18927.0
2022-08-11 10:55:00,95.99,96.13,95.7,95.9,19418.0,89.7107,89.8415,89.4396,89.6266,19418.0
2022-08-11 11:00:00,95.89,96.13,95.85,96.13,14544.0,89.6172,89.8415,89.5798,89.8415,14544.0
2022-08-11 11:05:00,96.16,96.25,95.93,95.93,16233.0,89.8695,89.9537,89.6546,89.6546,16233.0
2022-08-11 11:10:00,95.92,96.08,95.81,96.06,12017.0,89.6452,89.7948,89.5424,89.7761,12017.0
2022-08-11 11:15:00,96.06,96.28,95.78,95.78,15613.0,89.7761,89.9817,89.5144,89.5144,15613.0
2022-08-11 11:20:00,95.73,96.11,95.72,96.09,16025.0,89.4677,89.8228,89.4583,89.8041,16025.0
2022-08-11 11:25:00,96.08,96.19,96.02,96.12,13025.0,89.7948,89.8976,89.7387,89.8322,13025.0
2022-08-11 11:30:00,95.99,96.19,95.97,96.04,24910.0,89.7107,89.8976,89.692,89.7574,24910.0
2022-08-11 11:35:00,96.04,96.11,95.89,95.95,15488.0,89.7574,89.8228,89.6172,89.6733,15488.0
2022-08-11 11:40:00,95.92,96.12,95.92,96.11,19056.0,89.6452,89.8322,89.6452,89.8228,19056.0
2022-08-11 11:45:00,96.15,96.15,95.98,96.11,10709.0,89.8602,89.8602,89.7013,89.8228,10709.0
2022-08-11 11:50:00,96.11,96.14,95.92,96.04,18062.0,89.8228,89.8509,89.6452,89.7574,18062.0
2022-08-11 11:55:00,96.05,96.2,96.04,96.18,8908.0,89.7667,89.9069,89.7574,89.8882,8908.0
2022-08-11 12:00:00,96.18,96.43,96.18,96.42,24085.0,89.8882,90.1219,89.8882,90.1125,24085.0
2022-08-11 12:05:00,96.4,96.47,96.25,96.29,12370.0,90.0938,90.1593,89.9537,89.991,12370.0
2022-08-11 12:10:00,96.21,96.45,96.21,96.4,12025.0,89.9163,90.1406,89.9163,90.0938,12025.0
2022-08-11 12:15:00,96.4,96.6,96.37,96.6,25895.0,90.0938,90.2808,90.0658,90.2808,25895.0
2022-08-11 12:20:00,96.62,96.74,96.62,96.71,19906.0,90.2995,90.4116,90.2995,90.3836,19906.0
2022-08-11 12:25:00,96.77,96.91,96.75,96.89,23888.0,90.4396,90.5705,90.421,90.5518,23888.0
2022-08-11 12:30:00,96.92,96.94,96.76,96.82,14958.0,90.5798,90.5985,90.4303,90.4864,14958.0
2022-08-11 12:35:00,96.82,96.82,96.65,96.68,12267.0,90.4864,90.4864,90.3275,90.3555,12267.0
2022-08-11 12:40:00,96.68,96.79,96.67,96.78,9845.0,90.3555,90.4583,90.3462,90.449,9845.0
2022-08-11 12:45:00,96.8,96.83,96.71,96.8,12368.0,90.4677,90.4957,90.3836,90.4677,12368.0
2022-08-11 12:50:00,96.79,96.89,96.72,96.78,7552.0,90.4583,90.5518,90.3929,90.449,7552.0
2022-08-11 12:55:00,96.78,96.87,96.74,96.87,15482.0,90.449,90.5331,90.4116,90.5331,15482.0
2022-08-11 13:00:00,96.88,96.94,96.78,96.93,13248.0,90.5424,90.5985,90.449,90.5892,13248.0
2022-08-11 13:05:00,96.93,97.07,96.85,97.02,43300.0,90.5892,90.72,90.5144,90.6733,43300.0
2022-08-11 13:10:00,97.01,97.14,97.0,97.08,22105.0,90.6639,90.7854,90.6546,90.7294,22105.0
2022-08-11 13:15:00,97.08,97.25,97.06,97.2,19803.0,90.7294,90.8882,90.7107,90.8415,19803.0
2022-08-11 13:20:00,97.19,97.34,97.1,97.1,19337.0,90.8322,90.9724,90.7481,90.7481,19337.0
2022-08-11 13:25:00,97.14,97.16,96.97,97.1,19009.0,90.7854,90.8041,90.6266,90.7481,19009.0
2022-08-11 13:30:00,97.09,97.13,96.83,96.89,14185.0,90.7387,90.7761,90.4957,90.5518,14185.0
2022-08-11 13:35:00,96.88,96.92,96.82,96.85,15852.0,90.5424,90.5798,90.4864,90.5144,15852.0
2022-08-11 13:40:00,96.87,96.95,96.85,96.93,18257.0,90.5331,90.6079,90.5144,90.5892,18257.0
2022-08-11 13:45:00,96.93,96.93,96.66,96.73,18483.0,90.5892,90.5892,90.3368,90.4023,18483.0
2022-08-11 13:50:00,96.72,97.01,96.72,96.91,18885.0,90.3929,90.6639,90.3929,90.5705,18885.0
2022-08-11 13:55:00,96.93,97.01,96.9,96.9,16837.0,90.5892,90.6639,90.5611,90.5611,16837.0
2022-08-11 14:00:00,96.92,96.95,96.74,96.84,14059.0,90.5798,90.6079,90.4116,90.5051,14059.0
2022-08-11 14:05:00,96.83,96.86,96.71,96.76,14801.0,90.4957,90.5238,90.3836,90.4303,14801.0
2022-08-11 14:10:00,96.77,96.89,96.71,96.87,22345.0,90.4396,90.5518,90.3836,90.5331,22345.0
2022-08-11 14:15:00,96.87,97.14,96.78,97.14,16447.0,90.5331,90.7854,90.449,90.7854,16447.0
2022-08-11 14:20:00,97.14,97.18,97.01,97.14,15615.0,90.7854,90.8228,90.6639,90.7854,15615.0
2022-08-11 14:25:00,97.14,97.19,97.02,97.02,23728.0,90.7854,90.8322,90.6733,90.6733,23728.0
2022-08-11 14:30:00,97.06,97.07,96.95,96.97,10490.0,90.7107,90.72,90.6079,90.6266,10490.0
2022-08-11 14:35:00,96.95,97.07,96.83,96.85,15969.0,90.6079,90.72,90.4957,90.5144,15969.0
2022-08-11 14:40:00,96.82,96.87,96.64,96.76,17131.0,90.4864,90.5331,90.3181,90.4303,17131.0
2022-08-11 14:45:00,96.76,96.78,96.55,96.59,17484.0,90.4303,90.449,90.234,90.2714,17484.0
2022-08-11 14:50:00,96.62,96.62,96.42,96.42,14940.0,90.2995,90.2995,90.1125,90.1125,14940.0
2022-08-11 14:55:00,96.43,96.61,96.39,96.59,19675.0,90.1219,90.2901,90.0845,90.2714,19675.0
2022-08-11 15:00:00,96.6,96.69,96.6,96.64,34300.0,90.2808,90.3649,90.2808,90.3181,34300.0
2022-08-11 15:05:00,96.63,96.67,96.55,96.64,27383.0,90.3088,90.3462,90.234,90.3181,27383.0
2022-08-11 15:10:00,96.64,96.65,96.45,96.46,27684.0,90.3181,90.3275,90.1406,90.1499,27684.0
2022-08-11 15:15:00,96.45,96.54,96.37,96.46,17765.0,90.1406,90.2247,90.0658,90.1499,17765.0
2022-08-11 15:20:00,96.47,96.58,96.41,96.55,25804.0,90.1593,90.2621,90.1032,90.234,25804.0
2022-08-11 15:25:00,96.54,96.81,96.54,96.78,32792.0,90.2247,90.477,90.2247,90.449,32792.0
2022-08-11 15:30:00,96.78,96.97,96.77,96.97,33463.0,90.449,90.6266,90.4396,90.6266,33463.0
2022-08-11 15:35:00,96.95,96.95,96.56,96.65,34669.0,90.6079,90.6079,90.2434,90.3275,34669.0
2022-08-11 15:40:00,96.65,96.76,96.52,96.55,80526.0,90.3275,90.4303,90.206,90.234,80526.0
2022-08-11 15:45:00,96.54,96.76,96.49,96.74,59288.0,90.2247,90.4303,90.178,90.4116,59288.0
2022-08-11 15:50:00,96.74,96.96,96.71,96.93,113368.0,90.4116,90.6172,90.3836,90.5892,113368.0
2022-08-11 15:55:00,96.94,96.99,96.63,96.75,152950.0,90.5985,90.6453,90.3088,90.421,152950.0
2022-08-12 09:30:00,96.5,96.93,96.23,96.5,67572.0,90.1873,90.5892,89.935,90.1873,67572.0
2022-08-12 09:35:00,96.53,97.08,96.33,96.87,39015.0,90.2153,90.7294,90.0284,90.5331,39015.0
2022-08-12 09:40:00,96.84,97.47,96.78,97.3,34329.0,90.5051,91.0939,90.449,90.935,34329.0
2022-08-12 09:45:00,97.29,97.49,96.95,97.37,26187.0,90.9256,91.1125,90.6079,91.0004,26187.0
2022-08-12 09:50:00,97.38,97.75,97.38,97.49,37168.0,91.0097,91.3555,91.0097,91.1125,37168.0
2022-08-12 09:55:00,97.5,97.5,97.28,97.31,30887.0,91.1219,91.1219,90.9163,90.9443,30887.0
2022-08-12 10:00:00,97.28,97.3,96.64,96.76,37588.0,90.9163,90.935,90.3181,90.4303,37588.0
2022-08-12 10:05:00,96.76,97.03,96.56,96.77,15680.0,90.4303,90.6826,90.2434,90.4396,15680.0
2022-08-12 10:10:00,96.73,97.06,96.7,96.84,24895.0,90.4023,90.7107,90.3742,90.5051,24895.0
2022-08-12 10:15:00,96.81,97.04,96.66,96.95,16406.0,90.477,90.692,90.3368,90.6079,16406.0
2022-08-12 10:20:00,96.91,96.93,96.64,96.88,20852.0,90.5705,90.5892,90.3181,90.5424,20852.0
2022-08-12 10:25:00,96.89,97.01,96.8,96.99,22849.0,90.5518,90.6639,90.4677,90.6453,22849.0
2022-08-12 10:30:00,97.0,97.03,96.81,96.82,16615.0,90.6546,90.6826,90.477,90.4864,16615.0
2022-08-12 10:35:00,96.81,96.83,96.69,96.69,17505.0,90.477,90.4957,90.3649,90.3649,17505.0
2022-08-12 10:40:00,96.69,96.78,96.58,96.67,19223.0,90.3649,90.449,90.2621,90.3462,19223.0
2022-08-12 10:45:00,96.67,96.92,96.64,96.92,13200.0,90.3462,90.5798,90.3181,90.5798,13200.0
2022-08-12 10:50:00,96.93,97.06,96.8,96.95,16110.0,90.5892,90.7107,90.4677,90.6079,16110.0
2022-08-12 10:55:00,96.91,97.0,96.73,96.94,12763.0,90.5705,90.6546,90.4023,90.5985,12763.0
2022-08-12 11:00:00,96.94,97.1,96.81,97.03,37115.0,90.5985,90.7481,90.477,90.6826,37115.0
2022-08-12 11:05:00,97.05,97.09,96.97,97.05,16702.0,90.7013,90.7387,90.6266,90.7013,16702.0
2022-08-12 11:10:00,97.06,97.24,97.05,97.24,16802.0,90.7107,90.8789,90.7013,90.8789,16802.0
2022-08-12 11:15:00,97.2,97.25,97.09,97.17,13606.0,90.8415,90.8882,90.7387,90.8135,13606.0
2022-08-12 11:20:00,97.16,97.3,96.93,96.93,14169.0,90.8041,90.935,90.5892,90.5892,14169.0
2022-08-12 11:25:00,96.91,96.91,96.76,96.78,12536.0,90.5705,90.5705,90.4303,90.449,12536.0
2022-08-12 11:30:00,96.78,96.84,96.71,96.8,13638.0,90.449,90.5051,90.3836,90.4677,13638.0
2022-08-12 11:35:00,96.81,96.85,96.71,96.82,12838.0,90.477,90.5144,90.3836,90.4864,12838.0
2022-08-12 11:40:00,96.82,96.86,96.74,96.86,21579.0,90.4864,90.5238,90.4116,90.5238,21579.0
2022-08-12 11:45:00,96.84,96.9,96.76,96.86,20182.0,90.5051,90.5611,90.4303,90.5238,20182.0
2022-08-12 11:50:00,96.89,96.94,96.82,96.93,8563.0,90.5518,90.5985,90.4864,90.5892,8563.0
2022-08-12 11:55:00,96.93,97.07,96.93,96.97,14391.0,90.5892,90.72,90.5892,90.6266,14391.0
2022-08-12 12:00:00,96.98,97.2,96.95,97.11,16282.0,90.6359,90.8415,90.6079,90.7574,16282.0
2022-08-12 12:05:00,97.13,97.13,96.92,97.05,11314.0,90.7761,90.7761,90.5798,90.7013,11314.0
2022-08-12 12:10:00,97.06,97.17,97.05,97.1,18685.0,90.7107,90.8135,90.7013,90.7481,18685.0
2022-08-12 12:15:00,97.08,97.2,97.06,97.14,12878.0,90.7294,90.8415,90.7107,90.7854,12878.0
2022-08-12 12:20:00,97.17,97.36,97.16,97.31,17910.0,90.8135,90.991,90.8041,90.9443,17910.0
2022-08-12 12:25:00,97.32,97.35,97.27,97.29,14982.0,90.9537,90.9817,90.9069,90.9256,14982.0
2022-08-12 12:30:00,97.31,97.44,97.29,97.41,13164.0,90.9443,91.0658,90.9256,91.0378,13164.0
2022-08-12 12:35:00,97.41,97.42,97.34,97.4,12740.0,91.0378,91.0471,90.9724,91.0284,12740.0
2022-08-12 12:40:00,97.39,97.45,97.37,97.37,11400.0,91.0191,91.0752,91.0004,91.0004,11400.0
2022-08-12 12:45:00,97.37,97.39,97.26,97.26,13212.0,91.0004,91.0191,90.8976,90.8976,13212.0
2022-08-12 12:50:00,97.29,97.4,97.25,97.4,9892.0,90.9256,91.0284,90.8882,91.0284,9892.0
2022-08-12 12:55:00,97.4,97.51,97.33,97.49,11824.0,91.0284,91.1312,90.963,91.1125,11824.0
2022-08-12 13:00:00,97.49,97.59,97.49,97.5,9860.0,91.1125,91.206,91.1125,91.1219,9860.0
2022-08-12 13:05:00,97.5,97.5,97.3,97.35,15389.0,91.1219,91.1219,90.935,90.9817,15389.0
2022-08-12 13:10:00,97.35,97.39,97.27,97.28,20549.0,90.9817,91.0191,90.9069,90.9163,20549.0
2022-08-12 13:15:00,97.28,97.34,97.23,97.23,15728.0,90.9163,90.9724,90.8696,90.8696,15728.0
2022-08-12 13:20:00,97.23,97.32,97.21,97.23,15397.0,90.8696,90.9537,90.8509,90.8696,15397.0
2022-08-12 13:25:00,97.24,97.36,97.24,97.33,10579.0,90.8789,90.991,90.8789,90.963,10579.0
2022-08-12 13:30:00,97.34,97.43,97.31,97.42,17962.0,90.9724,91.0565,90.9443,91.0471,17962.0
2022-08-12 13:35:00,97.44,97.52,97.38,97.52,20087.0,91.0658,91.1406,91.0097,91.1406,20087.0
2022-08-12 13:40:00,97.5,97.54,97.31,97.34,12500.0,91.1219,91.1593,90.9443,90.9724,12500.0
2022-08-12 13:45:00,97.34,97.37,97.31,97.33,11228.0,90.9724,91.0004,90.9443,90.963,11228.0
2022-08-12 13:50:00,97.38,97.39,97.28,97.28,9530.0,91.0097,91.0191,90.9163,90.9163,9530.0
2022-08-12 13:55:00,97.28,97.41,97.28,97.41,11554.0,90.9163,91.0378,90.9163,91.0378,11554.0
2022-08-12 14:00:00,97.42,97.47,97.31,97.33,13201.0,91.0471,91.0939,90.9443,90.963,13201.0
2022-08-12 14:05:00,97.34,97.43,97.29,97.31,17386.0,90.9724,91.0565,90.9256,90.9443,17386.0
2022-08-12 14:10:00,97.29,97.38,97.25,97.28,14090.0,90.9256,91.0097,90.8882,90.9163,14090.0
2022-08-12 14:15:00,97.28,97.44,97.28,97.34,18852.0,90.9163,91.0658,90.9163,90.9724,18852.0
2022-08-12 14:20:00,97.33,97.37,97.26,97.27,18988.0,90.963,91.0004,90.8976,90.9069,18988.0
2022-08-12 14:25:00,97.28,97.36,97.27,97.36,11965.0,90.9163,90.991,90.9069,90.991,11965.0
2022-08-12 14:30:00,97.35,97.53,97.35,97.51,15247.0,90.9817,91.1499,90.9817,91.1312,15247.0
2022-08-12 14:35:00,97.5,97.56,97.48,97.51,12877.0,91.1219,91.178,91.1032,91.1312,12877.0
2022-08-12 14:40:00,97.53,97.53,97.46,97.47,11573.0,91.1499,91.1499,91.0845,91.0939,11573.0
2022-08-12 14:45:00,97.49,97.5,97.32,97.32,15973.0,91.1125,91.1219,90.9537,90.9537,15973.0
2022-08-12 14:50:00,97.33,97.37,97.26,97.29,19846.0,90.963,91.0004,90.8976,90.9256,19846.0
2022-08-12 14:55:00,97.29,97.37,97.28,97.35,14259.0,90.9256,91.0004,90.9163,90.9817,14259.0
2022-08-12 15:00:00,97.35,97.52,97.34,97.51,24012.0,90.9817,91.1406,90.9724,91.1312,24012.0
2022-08-12 15:05:00,97.51,97.52,97.39,97.45,34630.0,91.1312,91.1406,91.0191,91.0752,34630.0
2022-08-12 15:10:00,97.45,97.58,97.45,97.54,19902.0,91.0752,91.1967,91.0752,91.1593,19902.0
2022-08-12 15:15:00,97.53,97.58,97.45,97.45,25457.0,91.1499,91.1967,91.0752,91.0752,25457.0
2022-08-12 15:20:00,97.47,97.5,97.36,97.41,19753.0,91.0939,91.1219,90.991,91.0378,19753.0
2022-08-12 15:25:00,97.41,97.51,97.4,97.49,23815.0,91.0378,91.1312,91.0284,91.1125,23815.0
2022-08-12 15:30:00,97.47,97.48,97.29,97.38,52669.0,91.0939,91.1032,90.9256,91.0097,52669.0
2022-08-12 15:35:00,97.39,97.47,97.3,97.47,28288.0,91.0191,91.0939,90.935,91.0939,28288.0
2022-08-12 15:40:00,97.47,97.58,97.45,97.52,52091.0,91.0939,91.1967,91.0752,91.1406,52091.0
2022-08-12 15:45:00,97.51,97.51,97.3,97.37,52342.0,91.1312,91.1312,90.935,91.0004,52342.0
2022-08-12 15:50:00,97.38,97.42,97.26,97.35,78263.0,91.0097,91.0471,90.8976,90.9817,78263.0
2022-08-12 15:55:00,97.36,97.55,97.26,97.45,159604.0,90.991,91.1686,90.8976,91.0752,159604.0
2022-08-15 09:30:00,94.48,95.25,93.8,94.58,117140.0,88.2994,89.0191,87.6639,88.3929,117140.0
2022-08-15 09:35:00,94.69,94.69,93.84,94.11,60981.0,88.4957,88.4957,87.7013,87.9537,60981.0
2022-08-15 09:40:00,94.2,94.39,93.93,94.1,34615.0,88.0378,88.2153,87.7854,87.9443,34615.0
2022-08-15 09:45:00,94.1,94.64,93.86,94.64,36379.0,87.9443,88.449,87.72,88.449,36379.0
2022-08-15 09:50:00,94.61,94.84,94.52,94.76,43767.0,88.4209,88.6359,88.3368,88.5611,43767.0
2022-08-15 09:55:00,94.76,94.9,94.58,94.73,50337.0,88.5611,88.692,88.3929,88.5331,50337.0
2022-08-15 10:00:00,94.64,94.68,94.14,94.36,35044.0,88.449,88.4864,87.9817,88.1873,35044.0
2022-08-15 10:05:00,94.29,94.35,93.87,94.02,42274.0,88.1219,88.178,87.7294,87.8695,42274.0
2022-08-15 10:10:00,94.04,94.14,93.86,94.02,31799.0,87.8882,87.9817,87.72,87.8695,31799.0
2022-08-15 10:15:00,94.03,94.45,94.01,94.38,26525.0,87.8789,88.2714,87.8602,88.206,26525.0
2022-08-15 10:20:00,94.38,94.51,94.32,94.42,24677.0,88.206,88.3275,88.1499,88.2434,24677.0
2022-08-15 10:25:00,94.41,94.44,94.23,94.31,28660.0,88.234,88.2621,88.0658,88.1406,28660.0
2022-08-15 10:30:00,94.3,94.8,94.23,94.79,22949.0,88.1312,88.5985,88.0658,88.5892,22949.0
2022-08-15 10:35:00,94.77,94.9,94.55,94.61,20643.0,88.5705,88.692,88.3649,88.4209,20643.0
2022-08-15 10:40:00,94.66,95.02,94.65,95.02,23618.0,88.4677,88.8041,88.4583,88.8041,23618.0
2022-08-15 10:45:00,95.06,95.25,95.06,95.11,23832.0,88.8415,89.0191,88.8415,88.8882,23832.0
2022-08-15 10:50:00,95.15,95.2,95.04,95.16,17465.0,88.9256,88.9723,88.8228,88.935,17465.0
2022-08-15 10:55:00,95.13,95.24,95.09,95.09,17934.0,88.9069,89.0097,88.8695,88.8695,17934.0
2022-08-15 11:00:00,95.1,95.41,95.1,95.41,17387.0,88.8789,89.1686,88.8789,89.1686,17387.0
2022-08-15 11:05:00,95.45,95.63,95.41,95.44,17686.0,89.206,89.3742,89.1686,89.1966,17686.0
2022-08-15 11:10:00,95.47,95.53,95.34,95.34,23853.0,89.2247,89.2808,89.1032,89.1032,23853.0
2022-08-15 11:15:00,95.35,95.58,95.35,95.57,16461.0,89.1125,89.3275,89.1125,89.3181,16461.0
2022-08-15 11:20:00,95.6,95.66,95.42,95.43,16455.0,89.3462,89.4023,89.178,89.1873,16455.0
2022-08-15 11:25:00,95.44,95.56,95.39,95.47,15362.0,89.1966,89.3088,89.1499,89.2247,15362.0
2022-08-15 11:30:00,95.47,95.51,95.24,95.28,16538.0,89.2247,89.2621,89.0097,89.0471,16538.0
2022-08-15 11:35:00,95.28,95.39,95.13,95.38,20995.0,89.0471,89.1499,88.9069,89.1406,20995.0
2022-08-15 11:40:00,95.43,95.51,95.35,95.4,20547.0,89.1873,89.2621,89.1125,89.1593,20547.0
2022-08-15 11:45:00,95.4,95.58,95.36,95.44,40701.0,89.1593,89.3275,89.1219,89.1966,40701.0
2022-08-15 11:50:00,95.46,95.67,95.45,95.63,18920.0,89.2153,89.4116,89.206,89.3742,18920.0
2022-08-15 11:55:00,95.65,95.92,95.64,95.87,26584.0,89.3929,89.6452,89.3836,89.5985,26584.0
2022-08-15 12:00:00,95.89,96.02,95.78,95.99,18871.0,89.6172,89.7387,89.5144,89.7107,18871.0
2022-08-15 12:05:00,95.99,96.09,95.82,95.86,17126.0,89.7107,89.8041,89.5518,89.5892,17126.0
2022-08-15 12:10:00,95.87,96.01,95.86,95.93,17278.0,89.5985,89.7294,89.5892,89.6546,17278.0
2022-08-15 12:15:00,95.95,96.08,95.88,95.93,17659.0,89.6733,89.7948,89.6079,89.6546,17659.0
2022-08-15 12:20:00,95.91,96.02,95.86,95.88,15949.0,89.6359,89.7387,89.5892,89.6079,15949.0
2022-08-15 12:25:00,95.86,95.93,95.83,95.86,13947.0,89.5892,89.6546,89.5611,89.5892,13947.0
2022-08-15 12:30:00,95.88,95.95,95.77,95.8,18369.0,89.6079,89.6733,89.5051,89.5331,18369.0
2022-08-15 12:35:00,95.75,95.81,95.67,95.76,24569.0,89.4864,89.5424,89.4116,89.4957,24569.0
2022-08-15 12:40:00,95.73,95.93,95.73,95.87,14104.0,89.4677,89.6546,89.4677,89.5985,14104.0
2022-08-15 12:45:00,95.87,96.07,95.86,95.98,12279.0,89.5985,89.7854,89.5892,89.7013,12279.0
2022-08-15 12:50:00,96.0,96.06,95.98,96.0,16148.0,89.72,89.7761,89.7013,89.72,16148.0
2022-08-15 12:55:00,96.01,96.03,95.93,95.94,14347.0,89.7294,89.7481,89.6546,89.6639,14347.0
2022-08-15 13:00:00,95.96,96.03,95.91,95.98,11504.0,89.6826,89.7481,89.6359,89.7013,11504.0
2022-08-15 13:05:00,95.96,96.06,95.94,96.04,11618.0,89.6826,89.7761,89.6639,89.7574,11618.0
2022-08-15 13:10:00,96.01,96.11,95.73,95.73,12583.0,89.7294,89.8228,89.4677,89.4677,12583.0
2022-08-15 13:15:00,95.73,95.81,95.55,95.57,12427.0,89.4677,89.5424,89.2995,89.3181,12427.0
2022-08-15 13:20:00,95.58,95.66,95.51,95.57,12170.0,89.3275,89.4023,89.2621,89.3181,12170.0
2022-08-15 13:25:00,95.56,95.64,95.54,95.61,12439.0,89.3088,89.3836,89.2901,89.3555,12439.0
2022-08-15 13:30:00,95.62,95.65,95.45,95.5,11529.0,89.3649,89.3929,89.206,89.2527,11529.0
2022-08-15 13:35:00,95.53,95.58,95.4,95.45,11431.0,89.2808,89.3275,89.1593,89.206,11431.0
2022-08-15 13:40:00,95.45,95.45,95.34,95.37,11639.0,89.206,89.206,89.1032,89.1312,11639.0
2022-08-15 13:45:00,95.35,95.41,95.32,95.38,18851.0,89.1125,89.1686,89.0845,89.1406,18851.0
2022-08-15 13:50:00,95.38,95.42,95.33,95.42,15065.0,89.1406,89.178,89.0938,89.178,15065.0
2022-08-15 13:55:00,95.42,95.46,95.36,95.37,13603.0,89.178,89.2153,89.1219,89.1312,13603.0
2022-08-15 14:00:00,95.34,95.39,95.28,95.28,12083.0,89.1032,89.1499,89.0471,89.0471,12083.0
2022-08-15 14:05:00,95.3,95.35,95.14,95.17,12538.0,89.0658,89.1125,88.9163,88.9443,12538.0
2022-08-15 14:10:00,95.16,95.19,95.11,95.18,20461.0,88.935,88.963,88.8882,88.9537,20461.0
2022-08-15 14:15:00,95.24,95.31,95.11,95.29,16337.0,89.0097,89.0752,88.8882,89.0565,16337.0
2022-08-15 14:20:00,95.3,95.35,95.21,95.29,15412.0,89.0658,89.1125,88.9817,89.0565,15412.0
2022-08-15 14:25:00,95.32,95.56,95.3,95.55,13379.0,89.0845,89.3088,89.0658,89.2995,13379.0
2022-08-15 14:30:00,95.55,95.72,95.5,95.64,13112.0,89.2995,89.4583,89.2527,89.3836,13112.0
2022-08-15 14:35:00,95.63,95.67,95.57,95.59,7974.0,89.3742,89.4116,89.3181,89.3368,7974.0
2022-08-15 14:40:00,95.58,95.6,95.49,95.52,11278.0,89.3275,89.3462,89.2434,89.2714,11278.0
2022-08-15 14:45:00,95.52,95.58,95.52,95.57,11983.0,89.2714,89.3275,89.2714,89.3181,11983.0
2022-08-15 14:50:00,95.54,95.54,95.4,95.45,22111.0,89.2901,89.2901,89.1593,89.206,22111.0
2022-08-15 14:55:00,95.45,95.5,95.35,95.39,13067.0,89.206,89.2527,89.1125,89.1499,13067.0
2022-08-15 15:00:00,95.43,95.47,95.37,95.43,21678.0,89.1873,89.2247,89.1312,89.1873,21678.0
2022-08-15 15:05:00,95.45,95.56,95.33,95.52,21819.0,89.206,89.3088,89.0938,89.2714,21819.0
2022-08-15 15:10:00,95.51,95.74,95.51,95.65,19521.0,89.2621,89.477,89.2621,89.3929,19521.0
2022-08-15 15:15:00,95.65,95.84,95.64,95.81,16662.0,89.3929,89.5705,89.3836,89.5424,16662.0
2022-08-15 15:20:00,95.84,95.95,95.83,95.94,23217.0,89.5705,89.6733,89.5611,89.6639,23217.0
2022-08-15 15:25:00,95.94,95.94,95.81,95.86,17052.0,89.6639,89.6639,89.5424,89.5892,17052.0
2022-08-15 15:30:00,95.87,95.99,95.85,95.89,28654.0,89.5985,89.7107,89.5798,89.6172,28654.0
2022-08-15 15:35:00,95.88,95.99,95.77,95.86,34666.0,89.6079,89.7107,89.5051,89.5892,34666.0
2022-08-15 15:40:00,95.86,95.91,95.78,95.88,38084.0,89.5892,89.6359,89.5144,89.6079,38084.0
2022-08-15 15:45:00,95.9,96.1,95.87,96.02,53232.0,89.6266,89.8135,89.5985,89.7387,53232.0
2022-08-15 15:50:00,96.04,96.06,95.8,95.8,49695.0,89.7574,89.7761,89.5331,89.5331,49695.0
2022-08-15 15:55:00,95.78,95.84,95.71,95.77,147798.0,89.5144,89.5705,89.449,89.5051,147798.0
2022-08-16 09:30:00,96.66,97.64,96.47,97.05,141426.0,90.879,91.8003,90.7003,91.2456,141426.0
2022-08-16 09:35:00,97.14,97.43,96.61,97.07,64775.0,91.3302,91.6029,90.8319,91.2644,64775.0
2022-08-16 09:40:00,97.0,97.04,96.35,96.35,30613.0,91.1986,91.2362,90.5875,90.5875,30613.0
2022-08-16 09:45:00,96.36,96.84,96.27,96.77,31344.0,90.5969,91.0482,90.5123,90.9824,31344.0
2022-08-16 09:50:00,96.65,97.15,96.63,97.15,24601.0,90.8696,91.3396,90.8507,91.3396,24601.0
2022-08-16 09:55:00,97.15,97.26,96.95,97.22,33299.0,91.3396,91.4431,91.1516,91.4055,33299.0
2022-08-16 10:00:00,97.21,97.34,96.85,96.88,27552.0,91.3961,91.5183,91.0576,91.0858,27552.0
2022-08-16 10:05:00,96.84,97.04,96.38,96.46,24318.0,91.0482,91.2362,90.6157,90.6909,24318.0
2022-08-16 10:10:00,96.46,96.87,96.43,96.8,25249.0,90.6909,91.0764,90.6627,91.0106,25249.0
2022-08-16 10:15:00,96.79,97.12,96.76,96.82,23691.0,91.0012,91.3114,90.973,91.0294,23691.0
2022-08-16 10:20:00,96.77,97.26,96.75,97.07,26636.0,90.9824,91.4431,90.9636,91.2644,26636.0
2022-08-16 10:25:00,97.05,97.09,96.94,96.94,19217.0,91.2456,91.2832,91.1422,91.1422,19217.0
2022-08-16 10:30:00,96.88,96.94,96.55,96.59,23968.0,91.0858,91.1422,90.7755,90.8131,23968.0
2022-08-16 10:35:00,96.58,96.65,96.31,96.34,26507.0,90.8037,90.8696,90.5499,90.5781,26507.0
2022-08-16 10:40:00,96.35,96.45,96.13,96.29,35635.0,90.5875,90.6815,90.3807,90.5311,35635.0
2022-08-16 10:45:00,96.39,96.67,96.24,96.65,16655.0,90.6251,90.8884,90.4841,90.8696,16655.0
2022-08-16 10:50:00,96.65,96.78,96.43,96.45,22452.0,90.8696,90.9918,90.6627,90.6815,22452.0
2022-08-16 10:55:00,96.44,96.59,96.15,96.2,23531.0,90.6721,90.8131,90.3995,90.4465,23531.0
2022-08-16 11:00:00,96.23,96.28,95.93,96.0,28975.0,90.4747,90.5217,90.1926,90.2584,28975.0
2022-08-16 11:05:00,95.98,96.04,95.84,95.98,12461.0,90.2396,90.296,90.108,90.2396,12461.0
2022-08-16 11:10:00,95.98,96.39,95.97,96.35,16967.0,90.2396,90.6251,90.2302,90.5875,16967.0
2022-08-16 11:15:00,96.4,96.42,96.12,96.34,24782.0,90.6345,90.6533,90.3712,90.5781,24782.0
2022-08-16 11:20:00,96.33,96.33,95.99,96.11,21544.0,90.5687,90.5687,90.249,90.3618,21544.0
2022-08-16 11:25:00,96.11,96.19,95.86,96.19,16220.0,90.3618,90.4371,90.1268,90.4371,16220.0
2022-08-16 11:30:00,96.17,96.22,95.9,95.97,18372.0,90.4183,90.4653,90.1644,90.2302,18372.0
2022-08-16 11:35:00,95.96,96.24,95.94,96.24,13886.0,90.2208,90.4841,90.202,90.4841,13886.0
2022-08-16 11:40:00,96.24,96.35,96.18,96.35,18337.0,90.4841,90.5875,90.4277,90.5875,18337.0
2022-08-16 11:45:00,96.37,96.53,96.28,96.53,21432.0,90.6063,90.7567,90.5217,90.7567,21432.0
2022-08-16 11:50:00,96.56,96.58,96.47,96.51,16194.0,90.7849,90.8037,90.7003,90.7379,16194.0
2022-08-16 11:55:00,96.52,96.77,96.52,96.71,19536.0,90.7473,90.9824,90.7473,90.926,19536.0
2022-08-16 12:00:00,96.73,96.82,96.49,96.82,31901.0,90.9448,91.0294,90.7191,91.0294,31901.0
2022-08-16 12:05:00,96.83,97.08,96.81,97.08,16353.0,91.0388,91.2738,91.02,91.2738,16353.0
2022-08-16 12:10:00,97.09,97.25,97.09,97.21,19675.0,91.2832,91.4337,91.2832,91.3961,19675.0
2022-08-16 12:15:00,97.23,97.3,97.08,97.24,37755.0,91.4149,91.4807,91.2738,91.4243,37755.0
2022-08-16 12:20:00,97.21,97.28,97.13,97.28,17147.0,91.3961,91.4619,91.3208,91.4619,17147.0
2022-08-16 12:25:00,97.29,97.52,97.29,97.44,18492.0,91.4713,91.6875,91.4713,91.6123,18492.0
2022-08-16 12:30:00,97.47,97.62,97.37,97.38,18363.0,91.6405,91.7815,91.5465,91.5559,18363.0
2022-08-16 12:35:00,97.39,97.51,97.38,97.5,14954.0,91.5653,91.6781,91.5559,91.6687,14954.0
2022-08-16 12:40:00,97.51,97.52,97.14,97.14,39989.0,91.6781,91.6875,91.3302,91.3302,39989.0
2022-08-16 12:45:00,97.16,97.18,97.02,97.06,41587.0,91.349,91.3679,91.2174,91.255,41587.0
2022-08-16 12:50:00,97.08,97.16,96.87,96.91,18332.0,91.2738,91.349,91.0764,91.114,18332.0
2022-08-16 12:55:00,96.98,97.08,96.92,96.92,5474.0,91.1798,91.2738,91.1234,91.1234,5474.0
2022-08-16 13:00:00,96.95,97.03,96.83,96.89,13570.0,91.1516,91.2268,91.0388,91.0952,13570.0
2022-08-16 13:05:00,96.9,97.05,96.88,97.03,14206.0,91.1046,91.2456,91.0858,91.2268,14206.0
2022-08-16 13:10:00,97.05,97.1,96.92,96.95,15031.0,91.2456,91.2926,91.1234,91.1516,15031.0
2022-08-16 13:15:00,96.95,96.99,96.9,96.94,6598.0,91.1516,91.1892,91.1046,91.1422,6598.0
2022-08-16 13:20:00,96.93,97.01,96.93,96.96,9575.0,91.1328,91.208,91.1328,91.161,9575.0
2022-08-16 13:25:00,96.98,96.98,96.8,96.83,6675.0,91.1798,91.1798,91.0106,91.0388,6675.0
2022-08-16 13:30:00,96.83,96.83,96.69,96.8,18295.0,91.0388,91.0388,90.9072,91.0106,18295.0
2022-08-16 13:35:00,96.8,96.9,96.77,96.85,12660.0,91.0106,91.1046,90.9824,91.0576,12660.0
2022-08-16 13:40:00,96.78,96.78,96.7,96.73,7468.0,90.9918,90.9918,90.9166,90.9448,7468.0
2022-08-16 13:45:00,96.74,96.87,96.67,96.84,11779.0,90.9542,91.0764,90.8884,91.0482,11779.0
2022-08-16 13:50:00,96.84,96.85,96.78,96.84,8066.0,91.0482,91.0576,90.9918,91.0482,8066.0
2022-08-16 13:55:00,96.86,96.96,96.76,96.89,9836.0,91.067,91.161,90.973,91.0952,9836.0
2022-08-16 14:00:00,96.87,96.88,96.64,96.66,16357.0,91.0764,91.0858,90.8601,90.879,16357.0
2022-08-16 14:05:00,96.67,96.76,96.49,96.55,25921.0,90.8884,90.973,90.7191,90.7755,25921.0
2022-08-16 14:10:00,96.56,96.69,96.52,96.61,14157.0,90.7849,90.9072,90.7473,90.8319,14157.0
2022-08-16 14:15:00,96.57,96.77,96.56,96.75,11345.0,90.7943,90.9824,90.7849,90.9636,11345.0
2022-08-16 14:20:00,96.74,96.99,96.74,96.99,20129.0,90.9542,91.1892,90.9542,91.1892,20129.0
2022-08-16 14:25:00,96.98,97.06,96.92,97.06,26924.0,91.1798,91.255,91.1234,91.255,26924.0
2022-08-16 14:30:00,97.05,97.13,97.02,97.08,26989.0,91.2456,91.3208,91.2174,91.2738,26989.0
2022-08-16 14:35:00,97.05,97.05,96.85,96.85,14452.0,91.2456,91.2456,91.0576,91.0576,14452.0
2022-08-16 14:40:00,96.9,96.91,96.75,96.85,9751.0,91.1046,91.114,90.9636,91.0576,9751.0
2022-08-16 14:45:00,96.84,96.85,96.7,96.81,12486.0,91.0482,91.0576,90.9166,91.02,12486.0
2022-08-16 14:50:00,96.83,96.88,96.69,96.79,15419.0,91.0388,91.0858,90.9072,91.0012,15419.0
2022-08-16 14:55:00,96.77,96.97,96.76,96.97,13664.0,90.9824,91.1704,90.973,91.1704,13664.0
2022-08-16 15:00:00,96.94,96.99,96.87,96.88,16403.0,91.1422,91.1892,91.0764,91.0858,16403.0
2022-08-16 15:05:00,96.89,97.15,96.89,97.13,15643.0,91.0952,91.3396,91.0952,91.3208,15643.0
2022-08-16 15:10:00,97.12,97.38,97.1,97.38,44431.0,91.3114,91.5559,91.2926,91.5559,44431.0
2022-08-16 15:15:00,97.38,97.39,97.28,97.3,22863.0,91.5559,91.5653,91.4619,91.4807,22863.0
2022-08-16 15:20:00,97.3,97.32,97.22,97.29,27456.0,91.4807,91.4995,91.4055,91.4713,27456.0
2022-08-16 15:25:00,97.3,97.31,97.15,97.19,19738.0,91.4807,91.4901,91.3396,91.3773,19738.0
2022-08-16 15:30:00,97.2,97.2,96.97,97.02,21551.0,91.3867,91.3867,91.1704,91.2174,21551.0
2022-08-16 15:35:00,97.03,97.03,96.95,96.99,23330.0,91.2268,91.2268,91.1516,91.1892,23330.0
2022-08-16 15:40:00,97.0,97.01,96.75,96.82,47808.0,91.1986,91.208,90.9636,91.0294,47808.0
2022-08-16 15:45:00,96.82,97.02,96.79,96.94,73218.0,91.0294,91.2174,91.0012,91.1422,73218.0
2022-08-16 15:50:00,96.94,96.94,96.63,96.64,53019.0,91.1422,91.1422,90.8507,90.8601,53019.0
2022-08-16 15:55:00,96.65,96.73,96.5,96.64,126381.0,90.8696,90.9448,90.7285,90.8601,126381.0
2022-08-17 09:30:00,96.09,97.0,95.98,96.43,77191.0,90.343,91.1986,90.2396,90.6627,77191.0
2022-08-17 09:35:00,96.38,96.62,96.16,96.28,43745.0,90.6157,90.8413,90.4089,90.5217,43745.0
2022-08-17 09:40:00,96.24,96.63,95.88,96.62,50697.0,90.4841,90.8507,90.1456,90.8413,50697.0
2022-08-17 09:45:00,96.64,96.95,96.36,96.95,36887.0,90.8601,91.1516,90.5969,91.1516,36887.0
2022-08-17 09:50:00,96.85,97.02,96.71,96.95,28242.0,91.0576,91.2174,90.926,91.1516,28242.0
2022-08-17 09:55:00,96.91,97.17,96.91,96.97,20137.0,91.114,91.3585,91.114,91.1704,20137.0
2022-08-17 10:00:00,96.96,96.99,96.75,96.95,17182.0,91.161,91.1892,90.9636,91.1516,17182.0
2022-08-17 10:05:00,96.95,97.25,96.95,97.18,18084.0,91.1516,91.4337,91.1516,91.3679,18084.0
2022-08-17 10:10:00,97.14,97.51,97.03,97.5,18413.0,91.3302,91.6781,91.2268,91.6687,18413.0
2022-08-17 10:15:00,97.52,97.6,97.3,97.52,21495.0,91.6875,91.7627,91.4807,91.6875,21495.0
2022-08-17 10:20:00,97.49,98.04,97.46,98.04,31213.0,91.6593,92.1764,91.6311,92.1764,31213.0
2022-08-17 10:25:00,98.07,98.32,97.86,98.06,32262.0,92.2046,92.4397,92.0072,92.1952,32262.0
2022-08-17 10:30:00,98.08,98.81,98.07,98.68,43452.0,92.214,92.9004,92.2046,92.7781,43452.0
2022-08-17 10:35:00,98.72,99.26,98.72,98.98,84067.0,92.8157,93.3235,92.8157,93.0602,84067.0
2022-08-17 10:40:00,98.9,99.03,98.47,98.72,57284.0,92.985,93.1072,92.5807,92.8157,57284.0
2022-08-17 10:45:00,98.75,98.75,98.37,98.5,24110.0,92.844,92.844,92.4867,92.6089,24110.0
2022-08-17 10:50:00,98.51,98.57,98.31,98.34,25586.0,92.6183,92.6747,92.4303,92.4585,25586.0
2022-08-17 10:55:00,98.33,98.65,98.33,98.6,26664.0,92.4491,92.7499,92.4491,92.7029,26664.0
2022-08-17 11:00:00,98.63,98.68,98.33,98.64,41038.0,92.7311,92.7781,92.4491,92.7405,41038.0
2022-08-17 11:05:00,98.66,98.83,98.48,98.52,36926.0,92.7593,92.9192,92.5901,92.6277,36926.0
2022-08-17 11:10:00,98.47,98.66,98.02,98.02,19683.0,92.5807,92.7593,92.1576,92.1576,19683.0
2022-08-17 11:15:00,97.93,98.07,97.89,98.04,15335.0,92.073,92.2046,92.0354,92.1764,15335.0
2022-08-17 11:20:00,98.07,98.1,97.76,97.76,21453.0,92.2046,92.2328,91.9132,91.9132,21453.0
2022-08-17 11:25:00,97.77,98.19,97.77,98.17,12618.0,91.9226,92.3174,91.9226,92.2986,12618.0
2022-08-17 11:30:00,98.14,98.2,98.03,98.08,10490.0,92.2704,92.3268,92.167,92.214,10490.0
2022-08-17 11:35:00,98.08,98.09,97.69,97.94,10920.0,92.214,92.2234,91.8474,92.0824,10920.0
2022-08-17 11:40:00,97.95,98.02,97.64,97.68,30689.0,92.0918,92.1576,91.8003,91.8379,30689.0
2022-08-17 11:45:00,97.68,97.71,97.51,97.65,19391.0,91.8379,91.8662,91.6781,91.8097,19391.0
2022-08-17 11:50:00,97.67,97.94,97.63,97.87,25834.0,91.8285,92.0824,91.7909,92.0166,25834.0
2022-08-17 11:55:00,97.87,97.93,97.82,97.89,16233.0,92.0166,92.073,91.9696,92.0354,16233.0
2022-08-17 12:00:00,97.93,98.19,97.93,98.17,21834.0,92.073,92.3174,92.073,92.2986,21834.0
2022-08-17 12:05:00,98.17,98.38,98.14,98.26,23893.0,92.2986,92.4961,92.2704,92.3833,23893.0
2022-08-17 12:10:00,98.26,98.33,98.13,98.13,9019.0,92.3833,92.4491,92.261,92.261,9019.0
2022-08-17 12:15:00,98.15,98.33,98.15,98.27,11802.0,92.2798,92.4491,92.2798,92.3927,11802.0
2022-08-17 12:20:00,98.22,98.6,98.22,98.53,68810.0,92.3457,92.7029,92.3457,92.6371,68810.0
2022-08-17 12:25:00,98.51,98.76,98.5,98.75,21757.0,92.6183,92.8534,92.6089,92.844,21757.0
2022-08-17 12:30:00,98.76,98.76,98.54,98.59,13434.0,92.8534,92.8534,92.6465,92.6935,13434.0
2022-08-17 12:35:00,98.59,98.79,98.59,98.79,10311.0,92.6935,92.8816,92.6935,92.8816,10311.0
2022-08-17 12:40:00,98.8,98.82,98.59,98.75,9378.0,92.891,92.9098,92.6935,92.844,9378.0
2022-08-17 12:45:00,98.74,98.93,98.73,98.89,12652.0,92.8346,93.0132,92.8252,92.9756,12652.0
2022-08-17 12:50:00,98.87,98.88,98.8,98.8,11207.0,92.9568,92.9662,92.891,92.891,11207.0
2022-08-17 12:55:00,98.82,99.01,98.82,98.95,13958.0,92.9098,93.0884,92.9098,93.032,13958.0
2022-08-17 13:00:00,98.94,99.05,98.88,98.96,31424.0,93.0226,93.126,92.9662,93.0414,31424.0
2022-08-17 13:05:00,98.94,99.03,98.89,98.94,12926.0,93.0226,93.1072,92.9756,93.0226,12926.0
2022-08-17 13:10:00,98.96,99.1,98.96,99.06,10930.0,93.0414,93.173,93.0414,93.1354,10930.0
2022-08-17 13:15:00,99.08,99.17,99.07,99.09,7833.0,93.1542,93.2388,93.1448,93.1636,7833.0
2022-08-17 13:20:00,99.08,99.35,99.08,99.21,46068.0,93.1542,93.4081,93.1542,93.2764,46068.0
2022-08-17 13:25:00,99.21,99.28,99.15,99.2,6578.0,93.2764,93.3423,93.22,93.267,6578.0
2022-08-17 13:30:00,99.25,99.25,99.02,99.08,16220.0,93.3141,93.3141,93.0978,93.1542,16220.0
2022-08-17 13:35:00,99.13,99.16,99.08,99.14,5728.0,93.2012,93.2294,93.1542,93.2106,5728.0
2022-08-17 13:40:00,99.14,99.14,98.86,98.93,14958.0,93.2106,93.2106,92.9474,93.0132,14958.0
2022-08-17 13:45:00,98.89,98.94,98.82,98.89,13883.0,92.9756,93.0226,92.9098,92.9756,13883.0
2022-08-17 13:50:00,98.89,98.94,98.79,98.92,9821.0,92.9756,93.0226,92.8816,93.0038,9821.0
2022-08-17 13:55:00,98.88,98.99,98.82,98.84,25560.0,92.9662,93.0696,92.9098,92.9286,25560.0
2022-08-17 14:00:00,98.89,99.08,98.74,98.96,13165.0,92.9756,93.1542,92.8346,93.0414,13165.0
2022-08-17 14:05:00,98.85,98.93,98.69,98.81,21385.0,92.938,93.0132,92.7875,92.9004,21385.0
2022-08-17 14:10:00,98.81,99.08,98.73,99.08,17011.0,92.9004,93.1542,92.8252,93.1542,17011.0
2022-08-17 14:15:00,99.1,99.17,98.95,99.06,10651.0,93.173,93.2388,93.032,93.1354,10651.0
2022-08-17 14:20:00,99.02,99.1,98.78,98.98,18378.0,93.0978,93.173,92.8722,93.0602,18378.0
2022-08-17 14:25:00,99.01,99.2,98.94,99.2,16222.0,93.0884,93.267,93.0226,93.267,16222.0
2022-08-17 14:30:00,99.23,99.41,99.12,99.35,25209.0,93.2952,93.4645,93.1918,93.4081,25209.0
2022-08-17 14:35:00,99.36,99.43,99.27,99.31,17967.0,93.4175,93.4833,93.3329,93.3705,17967.0
2022-08-17 14:40:00,99.3,99.31,98.94,98.94,23037.0,93.3611,93.3705,93.0226,93.0226,23037.0
2022-08-17 14:45:00,98.98,99.06,98.9,98.95,14912.0,93.0602,93.1354,92.985,93.032,14912.0
2022-08-17 14:50:00,98.93,98.95,98.8,98.9,18560.0,93.0132,93.032,92.891,92.985,18560.0
2022-08-17 14:55:00,98.88,99.0,98.84,98.86,16521.0,92.9662,93.079,92.9286,92.9474,16521.0
2022-08-17 15:00:00,98.86,98.99,98.84,98.91,19598.0,92.9474,93.0696,92.9286,92.9944,19598.0
2022-08-17 15:05:00,98.92,98.96,98.68,98.74,107555.0,93.0038,93.0414,92.7781,92.8346,107555.0
2022-08-17 15:10:00,98.72,98.77,98.55,98.64,40473.0,92.8157,92.8628,92.6559,92.7405,40473.0
2022-08-17 15:15:00,98.68,98.68,98.47,98.53,23667.0,92.7781,92.7781,92.5807,92.6371,23667.0
2022-08-17 15:20:00,98.54,98.83,98.5,98.83,17377.0,92.6465,92.9192,92.6089,92.9192,17377.0
2022-08-17 15:25:00,98.84,98.91,98.78,98.88,27979.0,92.9286,92.9944,92.8722,92.9662,27979.0
2022-08-17 15:30:00,98.88,99.05,98.83,99.0,27995.0,92.9662,93.126,92.9192,93.079,27995.0
2022-08-17 15:35:00,99.0,99.01,98.88,98.91,34162.0,93.079,93.0884,92.9662,92.9944,34162.0
2022-08-17 15:40:00,98.91,98.93,98.74,98.76,38312.0,92.9944,93.0132,92.8346,92.8534,38312.0
2022-08-17 15:45:00,98.75,98.76,98.52,98.54,71100.0,92.844,92.8534,92.6277,92.6465,71100.0
2022-08-17 15:50:00,98.53,98.61,98.35,98.56,63686.0,92.6371,92.7123,92.4679,92.6653,63686.0
2022-08-17 15:55:00,98.55,98.73,98.52,98.63,168245.0,92.6559,92.8252,92.6277,92.7311,168245.0
2022-08-18 09:30:00,99.7,100.49,99.5,100.16,194661.0,93.7371,94.4799,93.5491,94.1696,194661.0
2022-08-18 09:35:00,100.37,101.11,100.34,100.99,59333.0,94.3671,95.0628,94.3389,94.95,59333.0
2022-08-18 09:40:00,100.98,101.01,100.3,100.77,35985.0,94.9406,94.9688,94.3013,94.7431,35985.0
2022-08-18 09:45:00,100.71,100.74,100.0,100.36,52570.0,94.6867,94.7149,94.0192,94.3577,52570.0
2022-08-18 09:50:00,100.41,100.97,100.4,100.85,39873.0,94.4047,94.9312,94.3953,94.8184,39873.0
2022-08-18 09:55:00,100.85,100.95,100.58,100.69,33766.0,94.8184,94.9124,94.5645,94.6679,33766.0
2022-08-18 10:00:00,100.75,100.88,100.39,100.39,36894.0,94.7243,94.8466,94.3859,94.3859,36894.0
2022-08-18 10:05:00,100.38,100.52,100.09,100.52,24377.0,94.3765,94.5081,94.1038,94.5081,24377.0
2022-08-18 10:10:00,100.56,100.6,100.19,100.34,21149.0,94.5457,94.5833,94.1978,94.3389,21149.0
2022-08-18 10:15:00,100.38,100.98,100.38,100.89,28211.0,94.3765,94.9406,94.3765,94.856,28211.0
2022-08-18 10:20:00,100.84,101.21,100.76,101.21,30385.0,94.809,95.1568,94.7337,95.1568,30385.0
2022-08-18 10:25:00,101.2,101.21,100.97,101.01,21590.0,95.1474,95.1568,94.9312,94.9688,21590.0
2022-08-18 10:30:00,101.02,101.34,100.73,101.25,32440.0,94.9782,95.2791,94.7055,95.1944,32440.0
2022-08-18 10:35:00,101.26,101.26,101.01,101.07,20753.0,95.2038,95.2038,94.9688,95.0252,20753.0
2022-08-18 10:40:00,101.07,101.26,100.99,101.14,22797.0,95.0252,95.2038,94.95,95.091,22797.0
2022-08-18 10:45:00,101.13,101.15,100.9,101.02,18620.0,95.0816,95.1004,94.8654,94.9782,18620.0
2022-08-18 10:50:00,101.04,101.15,100.95,100.97,15280.0,94.997,95.1004,94.9124,94.9312,15280.0
2022-08-18 10:55:00,101.03,101.07,100.84,100.85,24012.0,94.9876,95.0252,94.809,94.8184,24012.0
2022-08-18 11:00:00,100.83,100.91,100.59,100.67,23330.0,94.7996,94.8748,94.5739,94.6491,23330.0
2022-08-18 11:05:00,100.65,100.72,100.35,100.41,16453.0,94.6303,94.6961,94.3483,94.4047,16453.0
2022-08-18 11:10:00,100.41,100.43,100.14,100.38,24798.0,94.4047,94.4235,94.1508,94.3765,24798.0
2022-08-18 11:15:00,100.4,100.54,100.34,100.49,15554.0,94.3953,94.5269,94.3389,94.4799,15554.0
2022-08-18 11:20:00,100.44,100.61,100.44,100.52,11918.0,94.4329,94.5927,94.4329,94.5081,11918.0
2022-08-18 11:25:00,100.52,100.57,100.31,100.31,14063.0,94.5081,94.5551,94.3107,94.3107,14063.0
2022-08-18 11:30:00,100.31,100.31,100.06,100.2,23480.0,94.3107,94.3107,94.0756,94.2072,23480.0
2022-08-18 11:35:00,100.22,100.55,100.2,100.48,13711.0,94.226,94.5363,94.2072,94.4705,13711.0
2022-08-18 11:40:00,100.51,100.61,100.44,100.59,15273.0,94.4987,94.5927,94.4329,94.5739,15273.0
2022-08-18 11:45:00,100.61,100.79,100.55,100.79,9579.0,94.5927,94.7619,94.5363,94.7619,9579.0
2022-08-18 11:50:00,100.79,100.79,100.61,100.67,24823.0,94.7619,94.7619,94.5927,94.6491,24823.0
2022-08-18 11:55:00,100.65,100.73,100.58,100.58,12417.0,94.6303,94.7055,94.5645,94.5645,12417.0
2022-08-18 12:00:00,100.6,100.65,100.5,100.56,22147.0,94.5833,94.6303,94.4893,94.5457,22147.0
2022-08-18 12:05:00,100.59,100.75,100.59,100.62,10516.0,94.5739,94.7243,94.5739,94.6021,10516.0
2022-08-18 12:10:00,100.58,100.77,100.56,100.65,15080.0,94.5645,94.7431,94.5457,94.6303,15080.0
2022-08-18 12:15:00,100.65,100.66,100.46,100.54,16027.0,94.6303,94.6397,94.4517,94.5269,16027.0
2022-08-18 12:20:00,100.53,100.64,100.32,100.38,31351.0,94.5175,94.6209,94.3201,94.3765,31351.0
2022-08-18 12:25:00,100.37,100.45,100.35,100.43,33280.0,94.3671,94.4423,94.3483,94.4235,33280.0
2022-08-18 12:30:00,100.42,100.43,100.27,100.36,41359.0,94.4141,94.4235,94.273,94.3577,41359.0
2022-08-18 12:35:00,100.41,100.54,100.34,100.48,31823.0,94.4047,94.5269,94.3389,94.4705,31823.0
2022-08-18 12:40:00,100.51,100.63,100.49,100.49,14562.0,94.4987,94.6115,94.4799,94.4799,14562.0
2022-08-18 12:45:00,100.47,100.66,100.39,100.66,12506.0,94.4611,94.6397,94.3859,94.6397,12506.0
2022-08-18 12:50:00,100.64,100.98,100.61,100.93,67103.0,94.6209,94.9406,94.5927,94.8936,67103.0
2022-08-18 12:55:00,100.95,100.97,100.73,100.73,20143.0,94.9124,94.9312,94.7055,94.7055,20143.0
2022-08-18 13:00:00,100.76,100.97,100.75,100.85,16173.0,94.7337,94.9312,94.7243,94.8184,16173.0
2022-08-18 13:05:00,100.85,101.0,100.79,100.83,21873.0,94.8184,94.9594,94.7619,94.7996,21873.0
2022-08-18 13:10:00,100.82,100.95,100.78,100.9,18511.0,94.7902,94.9124,94.7525,94.8654,18511.0
2022-08-18 13:15:00,100.82,101.0,100.78,100.97,39798.0,94.7902,94.9594,94.7525,94.9312,39798.0
2022-08-18 13:20:00,100.97,101.01,100.88,100.92,25221.0,94.9312,94.9688,94.8466,94.8842,25221.0
2022-08-18 13:25:00,100.93,101.01,100.91,100.94,21803.0,94.8936,94.9688,94.8748,94.903,21803.0
2022-08-18 13:30:00,100.96,101.03,100.89,100.98,16111.0,94.9218,94.9876,94.856,94.9406,16111.0
2022-08-18 13:35:00,100.98,101.08,100.91,101.04,21273.0,94.9406,95.0346,94.8748,94.997,21273.0
2022-08-18 13:40:00,101.02,101.16,101.01,101.14,19291.0,94.9782,95.1098,94.9688,95.091,19291.0
2022-08-18 13:45:00,101.13,101.31,101.05,101.2,54873.0,95.0816,95.2508,95.0064,95.1474,54873.0
2022-08-18 13:50:00,101.2,101.32,101.17,101.19,20720.0,95.1474,95.2602,95.1192,95.138,20720.0
2022-08-18 13:55:00,101.2,101.31,101.11,101.11,22624.0,95.1474,95.2508,95.0628,95.0628,22624.0
2022-08-18 14:00:00,101.13,101.31,101.13,101.24,33165.0,95.0816,95.2508,95.0816,95.185,33165.0
2022-08-18 14:05:00,101.24,101.29,101.11,101.18,17090.0,95.185,95.232,95.0628,95.1286,17090.0
2022-08-18 14:10:00,101.2,101.29,101.14,101.14,13447.0,95.1474,95.232,95.091,95.091,13447.0
2022-08-18 14:15:00,101.15,101.22,101.05,101.15,29524.0,95.1004,95.1662,95.0064,95.1004,29524.0
2022-08-18 14:20:00,101.15,101.17,101.01,101.05,36858.0,95.1004,95.1192,94.9688,95.0064,36858.0
2022-08-18 14:25:00,101.05,101.06,100.94,101.01,14415.0,95.0064,95.0158,94.903,94.9688,14415.0
2022-08-18 14:30:00,101.0,101.05,100.93,101.04,15263.0,94.9594,95.0064,94.8936,94.997,15263.0
2022-08-18 14:35:00,101.07,101.1,100.94,101.02,10261.0,95.0252,95.0534,94.903,94.9782,10261.0
2022-08-18 14:40:00,101.02,101.07,100.94,101.04,21586.0,94.9782,95.0252,94.903,94.997,21586.0
2022-08-18 14:45:00,101.06,101.06,100.85,100.95,21713.0,95.0158,95.0158,94.8184,94.9124,21713.0
2022-08-18 14:50:00,100.95,100.95,100.79,100.9,36644.0,94.9124,94.9124,94.7619,94.8654,36644.0
2022-08-18 14:55:00,100.92,101.06,100.9,100.96,35715.0,94.8842,95.0158,94.8654,94.9218,35715.0
2022-08-18 15:00:00,100.96,101.2,100.95,101.09,27165.0,94.9218,95.1474,94.9124,95.044,27165.0
2022-08-18 15:05:00,101.09,101.19,101.05,101.11,37384.0,95.044,95.138,95.0064,95.0628,37384.0
2022-08-18 15:10:00,101.09,101.13,101.03,101.09,49654.0,95.044,95.0816,94.9876,95.044,49654.0
2022-08-18 15:15:00,101.11,101.11,100.85,100.89,39089.0,95.0628,95.0628,94.8184,94.856,39089.0
2022-08-18 15:20:00,100.89,100.89,100.63,100.65,26831.0,94.856,94.856,94.6115,94.6303,26831.0
2022-08-18 15:25:00,100.64,100.66,100.54,100.63,61904.0,94.6209,94.6397,94.5269,94.6115,61904.0
2022-08-18 15:30:00,100.63,100.65,100.52,100.61,43289.0,94.6115,94.6303,94.5081,94.5927,43289.0
2022-08-18 15:35:00,100.62,100.72,100.61,100.66,42449.0,94.6021,94.6961,94.5927,94.6397,42449.0
2022-08-18 15:40:00,100.66,100.84,100.65,100.84,48470.0,94.6397,94.809,94.6303,94.809,48470.0
2022-08-18 15:45:00,100.83,100.83,100.55,100.55,59687.0,94.7996,94.7996,94.5363,94.5363,59687.0
2022-08-18 15:50:00,100.55,100.58,100.45,100.47,79094.0,94.5363,94.5645,94.4423,94.4611,79094.0
2022-08-18 15:55:00,100.48,100.8,100.48,100.79,167740.0,94.4705,94.7713,94.4705,94.7619,167740.0
2022-08-19 09:30:00,100.35,101.22,100.09,101.18,147779.0,94.3483,95.1662,94.1038,95.1286,147779.0
2022-08-19 09:35:00,101.2,101.26,100.6,101.23,43026.0,95.1474,95.2038,94.5833,95.1756,43026.0
2022-08-19 09:40:00,101.2,101.44,100.92,100.99,31694.0,95.1474,95.3731,94.8842,94.95,31694.0
2022-08-19 09:45:00,100.94,101.09,100.78,100.94,22203.0,94.903,95.044,94.7525,94.903,22203.0
2022-08-19 09:50:00,100.99,101.09,100.77,100.85,27322.0,94.95,95.044,94.7431,94.8184,27322.0
2022-08-19 09:55:00,100.85,100.87,100.58,100.67,35732.0,94.8184,94.8372,94.5645,94.6491,35732.0
2022-08-19 10:00:00,100.63,100.68,100.25,100.61,24792.0,94.6115,94.6585,94.2542,94.5927,24792.0
2022-08-19 10:05:00,100.64,100.74,100.45,100.53,23499.0,94.6209,94.7149,94.4423,94.5175,23499.0
2022-08-19 10:10:00,100.53,100.74,100.51,100.7,16169.0,94.5175,94.7149,94.4987,94.6773,16169.0
2022-08-19 10:15:00,100.72,101.03,100.65,101.03,17114.0,94.6961,94.9876,94.6303,94.9876,17114.0
2022-08-19 10:20:00,101.15,101.52,101.15,101.33,20562.0,95.1004,95.4483,95.1004,95.2696,20562.0
2022-08-19 10:25:00,101.35,101.35,101.14,101.22,16279.0,95.2885,95.2885,95.091,95.1662,16279.0
2022-08-19 10:30:00,101.26,101.38,100.99,101.33,17479.0,95.2038,95.3167,94.95,95.2696,17479.0
2022-08-19 10:35:00,101.33,101.43,101.24,101.24,17254.0,95.2696,95.3637,95.185,95.185,17254.0
2022-08-19 10:40:00,101.23,101.31,101.08,101.15,15867.0,95.1756,95.2508,95.0346,95.1004,15867.0
2022-08-19 10:45:00,101.12,101.38,101.12,101.3,14230.0,95.0722,95.3167,95.0722,95.2414,14230.0
2022-08-19 10:50:00,101.3,101.39,101.12,101.18,17471.0,95.2414,95.3261,95.0722,95.1286,17471.0
2022-08-19 10:55:00,101.17,101.24,101.06,101.07,10610.0,95.1192,95.185,95.0158,95.0252,10610.0
2022-08-19 11:00:00,101.07,101.09,100.87,101.02,19755.0,95.0252,95.044,94.8372,94.9782,19755.0
2022-08-19 11:05:00,101.0,101.03,100.65,100.65,31336.0,94.9594,94.9876,94.6303,94.6303,31336.0
2022-08-19 11:10:00,100.67,101.01,100.65,100.98,14239.0,94.6491,94.9688,94.6303,94.9406,14239.0
2022-08-19 11:15:00,101.02,101.23,100.98,101.08,19299.0,94.9782,95.1756,94.9406,95.0346,19299.0
2022-08-19 11:20:00,101.08,101.13,100.83,100.85,16559.0,95.0346,95.0816,94.7996,94.8184,16559.0
2022-08-19 11:25:00,100.83,100.93,100.74,100.88,14386.0,94.7996,94.8936,94.7149,94.8466,14386.0
2022-08-19 11:30:00,100.91,101.05,100.91,101.01,11521.0,94.8748,95.0064,94.8748,94.9688,11521.0
2022-08-19 11:35:00,101.08,101.14,101.01,101.1,19098.0,95.0346,95.091,94.9688,95.0534,19098.0
2022-08-19 11:40:00,101.12,101.4,101.11,101.36,23452.0,95.0722,95.3355,95.0628,95.2979,23452.0
2022-08-19 11:45:00,101.35,101.42,101.26,101.35,17017.0,95.2885,95.3543,95.2038,95.2885,17017.0
2022-08-19 11:50:00,101.34,101.37,101.26,101.33,14322.0,95.2791,95.3073,95.2038,95.2696,14322.0
2022-08-19 11:55:00,101.32,101.42,101.32,101.34,15779.0,95.2602,95.3543,95.2602,95.2791,15779.0
2022-08-19 12:00:00,101.33,101.35,101.17,101.25,12790.0,95.2696,95.2885,95.1192,95.1944,12790.0
2022-08-19 12:05:00,101.27,101.28,101.06,101.09,13193.0,95.2132,95.2226,95.0158,95.044,13193.0
2022-08-19 12:10:00,101.09,101.27,101.06,101.26,15053.0,95.044,95.2132,95.0158,95.2038,15053.0
2022-08-19 12:15:00,101.27,101.28,101.15,101.23,12237.0,95.2132,95.2226,95.1004,95.1756,12237.0
2022-08-19 12:20:00,101.24,101.27,101.1,101.1,9259.0,95.185,95.2132,95.0534,95.0534,9259.0
2022-08-19 12:25:00,101.12,101.12,100.95,100.99,21512.0,95.0722,95.0722,94.9124,94.95,21512.0
2022-08-19 12:30:00,101.0,101.11,100.97,101.1,19204.0,94.9594,95.0628,94.9312,95.0534,19204.0
2022-08-19 12:35:00,101.09,101.27,101.09,101.24,11305.0,95.044,95.2132,95.044,95.185,11305.0
2022-08-19 12:40:00,101.27,101.27,101.22,101.23,11638.0,95.2132,95.2132,95.1662,95.1756,11638.0
2022-08-19 12:45:00,101.23,101.27,101.03,101.06,14482.0,95.1756,95.2132,94.9876,95.0158,14482.0
2022-08-19 12:50:00,101.07,101.13,101.05,101.08,9349.0,95.0252,95.0816,95.0064,95.0346,9349.0
2022-08-19 12:55:00,101.09,101.09,100.99,101.02,12792.0,95.044,95.044,94.95,94.9782,12792.0
2022-08-19 13:00:00,101.04,101.27,101.02,101.2,12140.0,94.997,95.2132,94.9782,95.1474,12140.0
2022-08-19 13:05:00,101.19,101.34,101.1,101.34,10892.0,95.138,95.2791,95.0534,95.2791,10892.0
2022-08-19 13:10:00,101.35,101.39,101.13,101.21,17543.0,95.2885,95.3261,95.0816,95.1568,17543.0
2022-08-19 13:15:00,101.22,101.34,101.18,101.2,9130.0,95.1662,95.2791,95.1286,95.1474,9130.0
2022-08-19 13:20:00,101.2,101.23,101.11,101.17,10279.0,95.1474,95.1756,95.0628,95.1192,10279.0
2022-08-19 13:25:00,101.17,101.18,101.08,101.09,10329.0,95.1192,95.1286,95.0346,95.044,10329.0
2022-08-19 13:30:00,101.09,101.1,100.88,100.96,34503.0,95.044,95.0534,94.8466,94.9218,34503.0
2022-08-19 13:35:00,100.94,100.95,100.57,100.6,21140.0,94.903,94.9124,94.5551,94.5833,21140.0
2022-08-19 13:40:00,100.63,100.63,100.41,100.48,15532.0,94.6115,94.6115,94.4047,94.4705,15532.0
2022-08-19 13:45:00,100.47,100.6,100.46,100.52,18327.0,94.4611,94.5833,94.4517,94.5081,18327.0
2022-08-19 13:50:00,100.54,100.64,100.52,100.58,22243.0,94.5269,94.6209,94.5081,94.5645,22243.0
2022-08-19 13:55:00,100.59,100.66,100.49,100.63,14159.0,94.5739,94.6397,94.4799,94.6115,14159.0
2022-08-19 14:00:00,100.63,101.08,100.58,101.04,27068.0,94.6115,95.0346,94.5645,94.997,27068.0
2022-08-19 14:05:00,101.02,101.08,100.95,101.04,23275.0,94.9782,95.0346,94.9124,94.997,23275.0
2022-08-19 14:10:00,101.04,101.09,100.91,100.91,40470.0,94.997,95.044,94.8748,94.8748,40470.0
2022-08-19 14:15:00,100.9,100.91,100.71,100.84,20754.0,94.8654,94.8748,94.6867,94.809,20754.0
2022-08-19 14:20:00,100.83,100.98,100.79,100.93,17039.0,94.7996,94.9406,94.7619,94.8936,17039.0
2022-08-19 14:25:00,100.91,101.07,100.89,101.04,18546.0,94.8748,95.0252,94.856,94.997,18546.0
2022-08-19 14:30:00,101.02,101.04,100.85,100.85,15757.0,94.9782,94.997,94.8184,94.8184,15757.0
2022-08-19 14:35:00,100.84,100.95,100.73,100.73,18682.0,94.809,94.9124,94.7055,94.7055,18682.0
2022-08-19 14:40:00,100.74,100.74,100.6,100.69,12699.0,94.7149,94.7149,94.5833,94.6679,12699.0
2022-08-19 14:45:00,100.7,100.7,100.44,100.49,13353.0,94.6773,94.6773,94.4329,94.4799,13353.0
2022-08-19 14:50:00,100.49,100.49,100.29,100.35,19831.0,94.4799,94.4799,94.2919,94.3483,19831.0
2022-08-19 14:55:00,100.37,100.49,100.37,100.49,18643.0,94.3671,94.4799,94.3671,94.4799,18643.0
2022-08-19 15:00:00,100.53,100.6,100.48,100.49,18076.0,94.5175,94.5833,94.4705,94.4799,18076.0
2022-08-19 15:05:00,100.51,100.55,100.47,100.54,13809.0,94.4987,94.5363,94.4611,94.5269,13809.0
2022-08-19 15:10:00,100.57,100.7,100.55,100.68,17073.0,94.5551,94.6773,94.5363,94.6585,17073.0
2022-08-19 15:15:00,100.66,100.74,100.64,100.67,13058.0,94.6397,94.7149,94.6209,94.6491,13058.0
2022-08-19 15:20:00,100.7,100.78,100.63,100.68,13043.0,94.6773,94.7525,94.6115,94.6585,13043.0
2022-08-19 15:25:00,100.7,100.73,100.57,100.58,22920.0,94.6773,94.7055,94.5551,94.5645,22920.0
2022-08-19 15:30:00,100.58,100.58,100.45,100.47,40506.0,94.5645,94.5645,94.4423,94.4611,40506.0
2022-08-19 15:35:00,100.47,100.59,100.41,100.58,32301.0,94.4611,94.5739,94.4047,94.5645,32301.0
2022-08-19 15:40:00,100.56,100.59,100.45,100.5,45994.0,94.5457,94.5739,94.4423,94.4893,45994.0
2022-08-19 15:45:00,100.5,100.5,100.24,100.31,62907.0,94.4893,94.4893,94.2448,94.3107,62907.0
2022-08-19 15:50:00,100.3,100.44,100.26,100.32,59163.0,94.3013,94.4329,94.2636,94.3201,59163.0
2022-08-19 15:55:00,100.33,100.57,100.32,100.44,150630.0,94.3295,94.5551,94.3201,94.4329,150630.0
2022-08-22 09:30:00,100.0,100.04,99.23,99.25,89616.0,94.0192,94.0568,93.2952,93.3141,89616.0
2022-08-22 09:35:00,99.23,99.33,98.8,99.09,40574.0,93.2952,93.3893,92.891,93.1636,40574.0
2022-08-22 09:40:00,99.1,99.36,98.71,99.33,33178.0,93.173,93.4175,92.8063,93.3893,33178.0
2022-08-22 09:45:00,99.29,99.58,99.1,99.1,28912.0,93.3517,93.6243,93.173,93.173,28912.0
2022-08-22 09:50:00,99.12,99.12,98.73,98.99,25549.0,93.1918,93.1918,92.8252,93.0696,25549.0
2022-08-22 09:55:00,99.0,99.25,98.86,98.9,26792.0,93.079,93.3141,92.9474,92.985,26792.0
2022-08-22 10:00:00,98.89,99.1,98.55,99.04,59546.0,92.9756,93.173,92.6559,93.1166,59546.0
2022-08-22 10:05:00,99.07,99.13,98.81,99.13,127123.0,93.1448,93.2012,92.9004,93.2012,127123.0
2022-08-22 10:10:00,99.13,99.33,99.0,99.31,30577.0,93.2012,93.3893,93.079,93.3705,30577.0
2022-08-22 10:15:00,99.33,99.67,99.31,99.51,32347.0,93.3893,93.7089,93.3705,93.5585,32347.0
2022-08-22 10:20:00,99.54,99.56,99.01,99.02,15787.0,93.5867,93.6055,93.0884,93.0978,15787.0
2022-08-22 10:25:00,99.04,99.24,98.86,99.0,34907.0,93.1166,93.3046,92.9474,93.079,34907.0
2022-08-22 10:30:00,99.01,99.12,98.64,98.68,20530.0,93.0884,93.1918,92.7405,92.7781,20530.0
2022-08-22 10:35:00,98.73,99.17,98.71,99.17,25108.0,92.8252,93.2388,92.8063,93.2388,25108.0
2022-08-22 10:40:00,99.17,99.37,99.09,99.27,33735.0,93.2388,93.4269,93.1636,93.3329,33735.0
2022-08-22 10:45:00,99.26,99.45,99.16,99.39,23989.0,93.3235,93.5021,93.2294,93.4457,23989.0
2022-08-22 10:50:00,99.38,99.51,99.33,99.44,18259.0,93.4363,93.5585,93.3893,93.4927,18259.0
2022-08-22 10:55:00,99.44,99.51,99.31,99.43,18534.0,93.4927,93.5585,93.3705,93.4833,18534.0
2022-08-22 11:00:00,99.43,99.72,99.42,99.66,23343.0,93.4833,93.7559,93.4739,93.6995,23343.0
2022-08-22 11:05:00,99.65,99.78,99.6,99.61,14789.0,93.6901,93.8124,93.6431,93.6525,14789.0
2022-08-22 11:10:00,99.6,99.72,99.48,99.69,22537.0,93.6431,93.7559,93.5303,93.7277,22537.0
2022-08-22 11:15:00,99.67,99.95,99.67,99.93,18314.0,93.7089,93.9722,93.7089,93.9534,18314.0
2022-08-22 11:20:00,99.95,100.51,99.7,100.47,27466.0,93.9722,94.4987,93.7371,94.4611,27466.0
2022-08-22 11:25:00,100.52,100.96,100.36,100.65,25642.0,94.5081,94.9218,94.3577,94.6303,25642.0
2022-08-22 11:30:00,100.68,100.8,100.42,100.69,18974.0,94.6585,94.7713,94.4141,94.6679,18974.0
2022-08-22 11:35:00,100.74,101.06,100.74,101.01,23120.0,94.7149,95.0158,94.7149,94.9688,23120.0
2022-08-22 11:40:00,101.06,101.26,100.92,100.97,16207.0,95.0158,95.2038,94.8842,94.9312,16207.0
2022-08-22 11:45:00,100.95,101.0,100.79,100.84,13010.0,94.9124,94.9594,94.7619,94.809,13010.0
2022-08-22 11:50:00,100.84,100.85,100.35,100.5,24716.0,94.809,94.8184,94.3483,94.4893,24716.0
2022-08-22 11:55:00,100.49,100.52,100.32,100.48,12269.0,94.4799,94.5081,94.3201,94.4705,12269.0
2022-08-22 12:00:00,100.49,100.57,100.42,100.51,11078.0,94.4799,94.5551,94.4141,94.4987,11078.0
2022-08-22 12:05:00,100.59,100.79,100.41,100.41,17094.0,94.5739,94.7619,94.4047,94.4047,17094.0
2022-08-22 12:10:00,100.41,100.56,100.36,100.42,9818.0,94.4047,94.5457,94.3577,94.4141,9818.0
2022-08-22 12:15:00,100.45,100.56,100.4,100.49,10380.0,94.4423,94.5457,94.3953,94.4799,10380.0
2022-08-22 12:20:00,100.52,100.69,100.52,100.69,10598.0,94.5081,94.6679,94.5081,94.6679,10598.0
2022-08-22 12:25:00,100.71,100.77,100.47,100.51,19810.0,94.6867,94.7431,94.4611,94.4987,19810.0
2022-08-22 12:30:00,100.55,100.72,100.5,100.71,9400.0,94.5363,94.6961,94.4893,94.6867,9400.0
2022-08-22 12:35:00,100.68,100.85,100.66,100.79,14012.0,94.6585,94.8184,94.6397,94.7619,14012.0
2022-08-22 12:40:00,100.79,100.85,100.73,100.75,12967.0,94.7619,94.8184,94.7055,94.7243,12967.0
2022-08-22 12:45:00,100.76,100.81,100.71,100.77,12951.0,94.7337,94.7808,94.6867,94.7431,12951.0
2022-08-22 12:50:00,100.79,100.93,100.77,100.92,16828.0,94.7619,94.8936,94.7431,94.8842,16828.0
2022-08-22 12:55:00,100.92,100.99,100.84,100.88,11806.0,94.8842,94.95,94.809,94.8466,11806.0
2022-08-22 13:00:00,100.9,100.9,100.76,100.87,10434.0,94.8654,94.8654,94.7337,94.8372,10434.0
2022-08-22 13:05:00,100.87,100.89,100.69,100.69,8762.0,94.8372,94.856,94.6679,94.6679,8762.0
2022-08-22 13:10:00,100.68,100.68,100.39,100.45,12846.0,94.6585,94.6585,94.3859,94.4423,12846.0
2022-08-22 13:15:00,100.45,100.45,100.29,100.37,15236.0,94.4423,94.4423,94.2919,94.3671,15236.0
2022-08-22 13:20:00,100.38,100.48,100.33,100.38,13147.0,94.3765,94.4705,94.3295,94.3765,13147.0
2022-08-22 13:25:00,100.37,100.53,100.32,100.35,13734.0,94.3671,94.5175,94.3201,94.3483,13734.0
2022-08-22 13:30:00,100.34,100.44,100.32,100.32,74001.0,94.3389,94.4329,94.3201,94.3201,74001.0
2022-08-22 13:35:00,100.29,100.38,100.09,100.26,32559.0,94.2919,94.3765,94.1038,94.2636,32559.0
2022-08-22 13:40:00,100.25,100.32,100.02,100.03,10514.0,94.2542,94.3201,94.038,94.0474,10514.0
2022-08-22 13:45:00,100.03,100.17,100.02,100.15,18604.0,94.0474,94.179,94.038,94.1602,18604.0
2022-08-22 13:50:00,100.13,100.31,100.12,100.28,14218.0,94.1414,94.3107,94.132,94.2824,14218.0
2022-08-22 13:55:00,100.28,100.29,100.2,100.23,17243.0,94.2824,94.2919,94.2072,94.2354,17243.0
2022-08-22 14:00:00,100.2,100.4,100.2,100.4,11483.0,94.2072,94.3953,94.2072,94.3953,11483.0
2022-08-22 14:05:00,100.38,100.39,100.3,100.35,17810.0,94.3765,94.3859,94.3013,94.3483,17810.0
2022-08-22 14:10:00,100.38,100.38,100.23,100.36,7236.0,94.3765,94.3765,94.2354,94.3577,7236.0
2022-08-22 14:15:00,100.38,100.39,100.3,100.32,12833.0,94.3765,94.3859,94.3013,94.3201,12833.0
2022-08-22 14:20:00,100.31,100.35,100.27,100.32,10976.0,94.3107,94.3483,94.273,94.3201,10976.0
2022-08-22 14:25:00,100.34,100.59,100.34,100.58,15809.0,94.3389,94.5739,94.3389,94.5645,15809.0
2022-08-22 14:30:00,100.56,100.61,100.48,100.57,16351.0,94.5457,94.5927,94.4705,94.5551,16351.0
2022-08-22 14:35:00,100.58,100.61,100.45,100.54,12498.0,94.5645,94.5927,94.4423,94.5269,12498.0
2022-08-22 14:40:00,100.53,100.54,100.43,100.54,11417.0,94.5175,94.5269,94.4235,94.5269,11417.0
2022-08-22 14:45:00,100.54,100.59,100.51,100.51,12153.0,94.5269,94.5739,94.4987,94.4987,12153.0
2022-08-22 14:50:00,100.51,100.52,100.35,100.36,20220.0,94.4987,94.5081,94.3483,94.3577,20220.0
2022-08-22 14:55:00,100.36,100.4,100.25,100.38,42762.0,94.3577,94.3953,94.2542,94.3765,42762.0
2022-08-22 15:00:00,100.39,100.56,100.39,100.43,18492.0,94.3859,94.5457,94.3859,94.4235,18492.0
2022-08-22 15:05:00,100.42,100.56,100.42,100.56,10571.0,94.4141,94.5457,94.4141,94.5457,10571.0
2022-08-22 15:10:00,100.58,100.8,100.58,100.75,23870.0,94.5645,94.7713,94.5645,94.7243,23870.0
2022-08-22 15:15:00,100.76,100.8,100.58,100.59,24220.0,94.7337,94.7713,94.5645,94.5739,24220.0
2022-08-22 15:20:00,100.58,100.67,100.52,100.64,18960.0,94.5645,94.6491,94.5081,94.6209,18960.0
2022-08-22 15:25:00,100.64,100.69,100.5,100.53,18450.0,94.6209,94.6679,94.4893,94.5175,18450.0
2022-08-22 15:30:00,100.53,100.65,100.53,100.6,21053.0,94.5175,94.6303,94.5175,94.5833,21053.0
2022-08-22 15:35:00,100.62,100.86,100.59,100.61,57265.0,94.6021,94.8278,94.5739,94.5927,57265.0
2022-08-22 15:40:00,100.6,100.6,100.4,100.4,35165.0,94.5833,94.5833,94.3953,94.3953,35165.0
2022-08-22 15:45:00,100.41,100.52,100.36,100.46,47069.0,94.4047,94.5081,94.3577,94.4517,47069.0
2022-08-22 15:50:00,100.47,100.61,100.44,100.5,69673.0,94.4611,94.5927,94.4329,94.4893,69673.0
2022-08-22 15:55:00,100.5,100.64,100.31,100.42,192172.0,94.4893,94.6209,94.3107,94.4141,192172.0
2022-08-23 09:30:00,101.89,102.9,101.63,102.85,108695.0,95.7962,96.7458,95.5517,96.6987,108695.0
2022-08-23 09:35:00,102.92,103.35,102.84,103.11,52031.0,96.7646,97.1688,96.6893,96.9432,52031.0
2022-08-23 09:40:00,103.09,103.38,102.87,103.35,29785.0,96.9244,97.197,96.7175,97.1688,29785.0
2022-08-23 09:45:00,103.39,103.51,103.18,103.25,28296.0,97.2064,97.3193,97.009,97.0748,28296.0
2022-08-23 09:50:00,103.23,103.31,103.0,103.23,30483.0,97.056,97.1312,96.8398,97.056,30483.0
2022-08-23 09:55:00,103.22,103.22,102.89,103.05,32808.0,97.0466,97.0466,96.7363,96.8868,32808.0
2022-08-23 10:00:00,103.01,103.27,102.97,103.09,20401.0,96.8492,97.0936,96.8116,96.9244,20401.0
2022-08-23 10:05:00,103.09,103.45,103.07,103.39,33914.0,96.9244,97.2629,96.9056,97.2064,33914.0
2022-08-23 10:10:00,103.39,103.5,103.24,103.43,28387.0,97.2064,97.3099,97.0654,97.2441,28387.0
2022-08-23 10:15:00,103.45,103.46,103.06,103.12,36381.0,97.2629,97.2723,96.8962,96.9526,36381.0
2022-08-23 10:20:00,103.09,103.33,102.88,102.89,30809.0,96.9244,97.15,96.7269,96.7363,30809.0
2022-08-23 10:25:00,102.86,103.14,102.55,102.55,43120.0,96.7081,96.9714,96.4167,96.4167,43120.0
2022-08-23 10:30:00,102.53,102.95,102.5,102.93,30566.0,96.3979,96.7928,96.3697,96.774,30566.0
2022-08-23 10:35:00,102.93,103.03,102.64,102.69,26209.0,96.774,96.868,96.5013,96.5483,26209.0
2022-08-23 10:40:00,102.67,103.04,102.65,103.02,23218.0,96.5295,96.8774,96.5107,96.8586,23218.0
2022-08-23 10:45:00,103.03,103.53,103.0,103.52,32394.0,96.868,97.3381,96.8398,97.3287,32394.0
2022-08-23 10:50:00,103.53,103.68,103.45,103.5,31049.0,97.3381,97.4791,97.2629,97.3099,31049.0
2022-08-23 10:55:00,103.48,103.66,103.36,103.51,16498.0,97.2911,97.4603,97.1782,97.3193,16498.0
2022-08-23 11:00:00,103.51,103.51,102.87,103.13,37842.0,97.3193,97.3193,96.7175,96.962,37842.0
2022-08-23 11:05:00,103.13,103.39,103.07,103.26,25736.0,96.962,97.2064,96.9056,97.0842,25736.0
2022-08-23 11:10:00,103.25,103.46,103.23,103.39,14435.0,97.0748,97.2723,97.056,97.2064,14435.0
2022-08-23 11:15:00,103.41,103.49,103.33,103.35,9355.0,97.2252,97.3005,97.15,97.1688,9355.0
2022-08-23 11:20:00,103.37,103.52,103.34,103.43,17497.0,97.1876,97.3287,97.1594,97.2441,17497.0
2022-08-23 11:25:00,103.46,103.48,103.16,103.2,11620.0,97.2723,97.2911,96.9902,97.0278,11620.0
2022-08-23 11:30:00,103.17,103.17,102.75,102.84,23667.0,96.9996,96.9996,96.6047,96.6893,23667.0
2022-08-23 11:35:00,102.87,103.11,102.87,103.0,20575.0,96.7175,96.9432,96.7175,96.8398,20575.0
2022-08-23 11:40:00,103.01,103.07,102.86,102.97,9497.0,96.8492,96.9056,96.7081,96.8116,9497.0
2022-08-23 11:45:00,102.98,103.15,102.97,103.15,17197.0,96.821,96.9808,96.8116,96.9808,17197.0
2022-08-23 11:50:00,103.16,103.23,103.12,103.14,14900.0,96.9902,97.056,96.9526,96.9714,14900.0
2022-08-23 11:55:00,103.11,103.12,102.86,102.99,26982.0,96.9432,96.9526,96.7081,96.8304,26982.0
2022-08-23 12:00:00,102.98,103.02,102.7,102.9,64292.0,96.821,96.8586,96.5577,96.7458,64292.0
2022-08-23 12:05:00,102.87,102.92,102.7,102.77,10958.0,96.7175,96.7646,96.5577,96.6235,10958.0
2022-08-23 12:10:00,102.79,103.01,102.74,103.0,26262.0,96.6423,96.8492,96.5953,96.8398,26262.0
2022-08-23 12:15:00,103.03,103.1,102.93,103.04,14329.0,96.868,96.9338,96.774,96.8774,14329.0
2022-08-23 12:20:00,103.05,103.07,102.9,103.01,25859.0,96.8868,96.9056,96.7458,96.8492,25859.0
2022-08-23 12:25:00,103.02,103.14,102.95,103.03,27316.0,96.8586,96.9714,96.7928,96.868,27316.0
2022-08-23 12:30:00,103.03,103.09,102.93,103.09,19062.0,96.868,96.9244,96.774,96.9244,19062.0
2022-08-23 12:35:00,103.11,103.46,103.11,103.45,24030.0,96.9432,97.2723,96.9432,97.2629,24030.0
2022-08-23 12:40:00,103.44,103.69,103.42,103.69,51143.0,97.2535,97.4885,97.2347,97.4885,51143.0
2022-08-23 12:45:00,103.67,103.79,103.64,103.67,26729.0,97.4697,97.5825,97.4415,97.4697,26729.0
2022-08-23 12:50:00,103.65,103.82,103.65,103.71,15345.0,97.4509,97.6107,97.4509,97.5073,15345.0
2022-08-23 12:55:00,103.72,103.81,103.7,103.79,20214.0,97.5167,97.6013,97.4979,97.5825,20214.0
2022-08-23 13:00:00,103.83,103.84,103.63,103.7,15210.0,97.6201,97.6295,97.4321,97.4979,15210.0
2022-08-23 13:05:00,103.69,103.69,103.51,103.56,15177.0,97.4885,97.4885,97.3193,97.3663,15177.0
2022-08-23 13:10:00,103.57,103.63,103.42,103.56,14010.0,97.3757,97.4321,97.2347,97.3663,14010.0
2022-08-23 13:15:00,103.54,103.54,103.31,103.33,17445.0,97.3475,97.3475,97.1312,97.15,17445.0
2022-08-23 13:20:00,103.31,103.42,103.14,103.16,22219.0,97.1312,97.2347,96.9714,96.9902,22219.0
2022-08-23 13:25:00,103.18,103.27,103.1,103.24,12090.0,97.009,97.0936,96.9338,97.0654,12090.0
2022-08-23 13:30:00,103.25,103.45,103.23,103.42,12691.0,97.0748,97.2629,97.056,97.2347,12691.0
2022-08-23 13:35:00,103.4,103.45,103.32,103.38,10627.0,97.2158,97.2629,97.1406,97.197,10627.0
2022-08-23 13:40:00,103.37,103.46,103.29,103.33,12607.0,97.1876,97.2723,97.1124,97.15,12607.0
2022-08-23 13:45:00,103.33,103.38,103.08,103.11,17097.0,97.15,97.197,96.915,96.9432,17097.0
2022-08-23 13:50:00,103.12,103.19,102.98,103.13,13022.0,96.9526,97.0184,96.821,96.962,13022.0
2022-08-23 13:55:00,103.11,103.26,103.04,103.23,10140.0,96.9432,97.0842,96.8774,97.056,10140.0
2022-08-23 14:00:00,103.23,103.27,103.12,103.14,19737.0,97.056,97.0936,96.9526,96.9714,19737.0
2022-08-23 14:05:00,103.12,103.23,103.06,103.06,8106.0,96.9526,97.056,96.8962,96.8962,8106.0
2022-08-23 14:10:00,103.09,103.15,102.95,103.0,23159.0,96.9244,96.9808,96.7928,96.8398,23159.0
2022-08-23 14:15:00,103.03,103.13,102.99,103.1,9932.0,96.868,96.962,96.8304,96.9338,9932.0
2022-08-23 14:20:00,103.07,103.14,103.03,103.13,9276.0,96.9056,96.9714,96.868,96.962,9276.0
2022-08-23 14:25:00,103.14,103.14,102.96,102.98,11423.0,96.9714,96.9714,96.8022,96.821,11423.0
2022-08-23 14:30:00,102.99,103.1,102.97,103.07,13026.0,96.8304,96.9338,96.8116,96.9056,13026.0
2022-08-23 14:35:00,103.05,103.3,103.04,103.29,8264.0,96.8868,97.1218,96.8774,97.1124,8264.0
2022-08-23 14:40:00,103.27,103.27,103.08,103.16,12831.0,97.0936,97.0936,96.915,96.9902,12831.0
2022-08-23 14:45:00,103.18,103.2,103.02,103.1,14962.0,97.009,97.0278,96.8586,96.9338,14962.0
2022-08-23 14:50:00,103.1,103.16,102.99,103.04,14624.0,96.9338,96.9902,96.8304,96.8774,14624.0
2022-08-23 14:55:00,103.04,103.09,102.99,103.06,11648.0,96.8774,96.9244,96.8304,96.8962,11648.0
2022-08-23 15:00:00,103.08,103.3,103.08,103.3,14214.0,96.915,97.1218,96.915,97.1218,14214.0
2022-08-23 15:05:00,103.3,103.32,103.21,103.25,17665.0,97.1218,97.1406,97.0372,97.0748,17665.0
2022-08-23 15:10:00,103.26,103.34,103.2,103.25,14567.0,97.0842,97.1594,97.0278,97.0748,14567.0
2022-08-23 15:15:00,103.25,103.49,103.25,103.47,27976.0,97.0748,97.3005,97.0748,97.2817,27976.0
2022-08-23 15:20:00,103.45,103.47,103.26,103.29,21358.0,97.2629,97.2817,97.0842,97.1124,21358.0
2022-08-23 15:25:00,103.28,103.44,103.28,103.4,18966.0,97.103,97.2535,97.103,97.2158,18966.0
2022-08-23 15:30:00,103.4,103.46,103.31,103.45,29874.0,97.2158,97.2723,97.1312,97.2629,29874.0
2022-08-23 15:35:00,103.46,103.48,103.27,103.32,30214.0,97.2723,97.2911,97.0936,97.1406,30214.0
2022-08-23 15:40:00,103.32,103.52,103.29,103.51,39605.0,97.1406,97.3287,97.1124,97.3193,39605.0
2022-08-23 15:45:00,103.51,103.59,103.31,103.31,63110.0,97.3193,97.3945,97.1312,97.1312,63110.0
2022-08-23 15:50:00,103.32,103.44,103.21,103.41,74055.0,97.1406,97.2535,97.0372,97.2252,74055.0
2022-08-23 15:55:00,103.4,103.62,103.4,103.49,183539.0,97.2158,97.4227,97.2158,97.3005,183539.0
2022-08-24 09:30:00,103.88,104.51,103.49,104.51,100074.0,97.6671,98.2595,97.3005,98.2595,100074.0
2022-08-24 09:35:00,104.53,104.77,104.2,104.59,45144.0,98.2783,98.5039,97.968,98.3347,45144.0
2022-08-24 09:40:00,104.61,104.84,104.23,104.74,25945.0,98.3535,98.5697,97.9962,98.4757,25945.0
2022-08-24 09:45:00,104.72,104.77,104.38,104.38,29669.0,98.4569,98.5039,98.1372,98.1372,29669.0
2022-08-24 09:50:00,104.27,104.68,104.27,104.68,22543.0,98.0338,98.4193,98.0338,98.4193,22543.0
2022-08-24 09:55:00,104.67,104.71,104.42,104.45,20511.0,98.4099,98.4475,98.1748,98.203,20511.0
2022-08-24 10:00:00,104.44,104.63,104.35,104.54,23295.0,98.1936,98.3723,98.109,98.2877,23295.0
2022-08-24 10:05:00,104.54,104.77,104.44,104.54,34389.0,98.2877,98.5039,98.1936,98.2877,34389.0
2022-08-24 10:10:00,104.48,104.9,104.47,104.83,15663.0,98.2313,98.6261,98.2219,98.5603,15663.0
2022-08-24 10:15:00,104.79,104.8,104.56,104.76,16069.0,98.5227,98.5321,98.3065,98.4945,16069.0
2022-08-24 10:20:00,104.79,104.85,104.63,104.81,19817.0,98.5227,98.5791,98.3723,98.5415,19817.0
2022-08-24 10:25:00,104.8,104.8,104.57,104.69,17524.0,98.5321,98.5321,98.3159,98.4287,17524.0
2022-08-24 10:30:00,104.67,104.72,103.73,103.79,42650.0,98.4099,98.4569,97.5261,97.5825,42650.0
2022-08-24 10:35:00,103.84,104.24,103.81,104.07,40998.0,97.6295,98.0056,97.6013,97.8458,40998.0
2022-08-24 10:40:00,104.04,104.11,103.85,103.93,25613.0,97.8176,97.8834,97.6389,97.7141,25613.0
2022-08-24 10:45:00,103.94,104.41,103.81,104.36,19616.0,97.7236,98.1654,97.6013,98.1184,19616.0
2022-08-24 10:50:00,104.39,104.62,104.31,104.56,21880.0,98.1466,98.3629,98.0714,98.3065,21880.0
2022-08-24 10:55:00,104.57,104.61,104.24,104.24,12166.0,98.3159,98.3535,98.0056,98.0056,12166.0
2022-08-24 11:00:00,104.22,104.43,104.22,104.39,15245.0,97.9868,98.1842,97.9868,98.1466,15245.0
2022-08-24 11:05:00,104.41,104.49,104.2,104.49,10488.0,98.1654,98.2407,97.968,98.2407,10488.0
2022-08-24 11:10:00,104.49,104.58,104.39,104.58,21502.0,98.2407,98.3253,98.1466,98.3253,21502.0
2022-08-24 11:15:00,104.61,104.63,104.33,104.34,14644.0,98.3535,98.3723,98.0902,98.0996,14644.0
2022-08-24 11:20:00,104.28,104.28,103.88,103.9,19079.0,98.0432,98.0432,97.6671,97.6859,19079.0
2022-08-24 11:25:00,103.85,103.86,103.55,103.59,26807.0,97.6389,97.6483,97.3569,97.3945,26807.0
2022-08-24 11:30:00,103.63,103.93,103.62,103.8,33658.0,97.4321,97.7141,97.4227,97.5919,33658.0
2022-08-24 11:35:00,103.78,103.9,103.75,103.76,23278.0,97.5731,97.6859,97.5449,97.5543,23278.0
2022-08-24 11:40:00,103.74,103.75,103.47,103.47,19523.0,97.5355,97.5449,97.2817,97.2817,19523.0
2022-08-24 11:45:00,103.48,103.61,103.36,103.52,16682.0,97.2911,97.4133,97.1782,97.3287,16682.0
2022-08-24 11:50:00,103.54,103.85,103.46,103.85,33912.0,97.3475,97.6389,97.2723,97.6389,33912.0
2022-08-24 11:55:00,103.86,103.97,103.82,103.91,19754.0,97.6483,97.7518,97.6107,97.6953,19754.0
2022-08-24 12:00:00,103.88,104.08,103.86,103.93,11600.0,97.6671,97.8552,97.6483,97.7141,11600.0
2022-08-24 12:05:00,103.94,104.16,103.94,104.14,17242.0,97.7236,97.9304,97.7236,97.9116,17242.0
2022-08-24 12:10:00,104.13,104.26,104.13,104.21,30354.0,97.9022,98.0244,97.9022,97.9774,30354.0
2022-08-24 12:15:00,104.22,104.29,104.02,104.17,28739.0,97.9868,98.0526,97.7988,97.9398,28739.0
2022-08-24 12:20:00,104.17,104.63,104.15,104.63,29027.0,97.9398,98.3723,97.921,98.3723,29027.0
2022-08-24 12:25:00,104.64,104.82,104.53,104.77,25622.0,98.3817,98.5509,98.2783,98.5039,25622.0
2022-08-24 12:30:00,104.78,104.81,104.48,104.68,21566.0,98.5133,98.5415,98.2313,98.4193,21566.0
2022-08-24 12:35:00,104.67,104.67,104.26,104.28,14324.0,98.4099,98.4099,98.0244,98.0432,14324.0
2022-08-24 12:40:00,104.27,104.27,103.91,103.97,18258.0,98.0338,98.0338,97.6953,97.7518,18258.0
2022-08-24 12:45:00,103.99,104.08,103.88,104.06,12675.0,97.7706,97.8552,97.6671,97.8364,12675.0
2022-08-24 12:50:00,104.07,104.14,103.98,104.11,28307.0,97.8458,97.9116,97.7612,97.8834,28307.0
2022-08-24 12:55:00,104.12,104.19,104.0,104.17,7969.0,97.8928,97.9586,97.78,97.9398,7969.0
2022-08-24 13:00:00,104.17,104.3,104.13,104.27,17043.0,97.9398,98.062,97.9022,98.0338,17043.0
2022-08-24 13:05:00,104.27,104.31,104.18,104.26,21196.0,98.0338,98.0714,97.9492,98.0244,21196.0
2022-08-24 13:10:00,104.28,104.28,104.15,104.25,19680.0,98.0432,98.0432,97.921,98.015,19680.0
2022-08-24 13:15:00,104.27,104.44,104.27,104.3,20972.0,98.0338,98.1936,98.0338,98.062,20972.0
2022-08-24 13:20:00,104.28,104.4,104.24,104.38,15680.0,98.0432,98.156,98.0056,98.1372,15680.0
2022-08-24 13:25:00,104.39,104.47,104.32,104.36,17198.0,98.1466,98.2219,98.0808,98.1184,17198.0
2022-08-24 13:30:00,104.35,104.54,104.34,104.42,19283.0,98.109,98.2877,98.0996,98.1748,19283.0
2022-08-24 13:35:00,104.42,104.46,104.24,104.34,13097.0,98.1748,98.2125,98.0056,98.0996,13097.0
2022-08-24 13:40:00,104.29,104.3,104.1,104.14,17305.0,98.0526,98.062,97.874,97.9116,17305.0
2022-08-24 13:45:00,104.12,104.13,103.95,104.07,17229.0,97.8928,97.9022,97.733,97.8458,17229.0
2022-08-24 13:50:00,104.05,104.16,103.99,104.01,19478.0,97.827,97.9304,97.7706,97.7894,19478.0
2022-08-24 13:55:00,104.02,104.18,103.98,104.18,12356.0,97.7988,97.9492,97.7612,97.9492,12356.0
2022-08-24 14:00:00,104.17,104.21,104.1,104.14,18988.0,97.9398,97.9774,97.874,97.9116,18988.0
2022-08-24 14:05:00,104.11,104.12,104.01,104.09,12569.0,97.8834,97.8928,97.7894,97.8646,12569.0
2022-08-24 14:10:00,104.08,104.14,104.01,104.11,20671.0,97.8552,97.9116,97.7894,97.8834,20671.0
2022-08-24 14:15:00,104.11,104.22,104.11,104.15,23770.0,97.8834,97.9868,97.8834,97.921,23770.0
2022-08-24 14:20:00,104.16,104.29,104.12,104.14,27286.0,97.9304,98.0526,97.8928,97.9116,27286.0
2022-08-24 14:25:00,104.13,104.32,104.12,104.21,16413.0,97.9022,98.0808,97.8928,97.9774,16413.0
2022-08-24 14:30:00,104.22,104.24,103.98,104.01,21053.0,97.9868,98.0056,97.7612,97.7894,21053.0
2022-08-24 14:35:00,104.02,104.1,104.0,104.1,25025.0,97.7988,97.874,97.78,97.874,25025.0
2022-08-24 14:40:00,104.12,104.24,104.08,104.1,24643.0,97.8928,98.0056,97.8552,97.874,24643.0
2022-08-24 14:45:00,104.11,104.11,103.98,104.07,17291.0,97.8834,97.8834,97.7612,97.8458,17291.0
2022-08-24 14:50:00,104.07,104.1,104.03,104.09,19912.0,97.8458,97.874,97.8082,97.8646,19912.0
2022-08-24 14:55:00,104.09,104.16,104.04,104.06,18277.0,97.8646,97.9304,97.8176,97.8364,18277.0
2022-08-24 15:00:00,104.07,104.15,104.06,104.14,18198.0,97.8458,97.921,97.8364,97.9116,18198.0
2022-08-24 15:05:00,104.13,104.18,104.09,104.18,25155.0,97.9022,97.9492,97.8646,97.9492,25155.0
2022-08-24 15:10:00,104.19,104.28,104.17,104.28,21939.0,97.9586,98.0432,97.9398,98.0432,21939.0
2022-08-24 15:15:00,104.28,104.41,104.28,104.38,30905.0,98.0432,98.1654,98.0432,98.1372,30905.0
2022-08-24 15:20:00,104.39,104.39,104.26,104.31,21186.0,98.1466,98.1466,98.0244,98.0714,21186.0
2022-08-24 15:25:00,104.32,104.39,104.29,104.39,24696.0,98.0808,98.1466,98.0526,98.1466,24696.0
2022-08-24 15:30:00,104.39,104.49,104.33,104.48,35451.0,98.1466,98.2407,98.0902,98.2313,35451.0
2022-08-24 15:35:00,104.49,104.71,104.46,104.7,42000.0,98.2407,98.4475,98.2125,98.4381,42000.0
2022-08-24 15:40:00,104.71,104.92,104.71,104.88,48686.0,98.4475,98.6449,98.4475,98.6073,48686.0
2022-08-24 15:45:00,104.88,104.89,104.77,104.82,46937.0,98.6073,98.6167,98.5039,98.5509,46937.0
2022-08-24 15:50:00,104.78,104.9,104.72,104.79,61268.0,98.5133,98.6261,98.4569,98.5227,61268.0
2022-08-24 15:55:00,104.77,104.94,104.7,104.77,127568.0,98.5039,98.6637,98.4381,98.5039,127568.0
2022-08-25 09:30:00,105.05,105.5,104.67,105.08,113006.0,98.7672,99.1903,98.4099,98.7954,113006.0
2022-08-25 09:35:00,105.08,105.53,105.08,105.21,36899.0,98.7954,99.2185,98.7954,98.9176,36899.0
2022-08-25 09:40:00,105.22,105.39,105.15,105.26,29662.0,98.927,99.0868,98.8612,98.9646,29662.0
2022-08-25 09:45:00,105.22,105.72,105.17,105.67,25152.0,98.927,99.3971,98.88,99.3501,25152.0
2022-08-25 09:50:00,105.63,105.82,105.59,105.7,29544.0,99.3125,99.4911,99.2749,99.3783,29544.0
2022-08-25 09:55:00,105.71,105.84,105.51,105.79,29046.0,99.3877,99.5099,99.1997,99.4629,29046.0
2022-08-25 10:00:00,105.75,106.0,105.44,105.47,35976.0,99.4253,99.6603,99.1338,99.162,35976.0
2022-08-25 10:05:00,105.43,105.52,105.18,105.18,31876.0,99.1244,99.2091,98.8894,98.8894,31876.0
2022-08-25 10:10:00,105.19,105.34,105.01,105.24,31563.0,98.8988,99.0398,98.7296,98.9458,31563.0
2022-08-25 10:15:00,105.26,105.56,105.16,105.53,28398.0,98.9646,99.2467,98.8706,99.2185,28398.0
2022-08-25 10:20:00,105.57,105.82,105.52,105.74,23430.0,99.2561,99.4911,99.2091,99.4159,23430.0
2022-08-25 10:25:00,105.72,105.72,105.58,105.7,14937.0,99.3971,99.3971,99.2655,99.3783,14937.0
2022-08-25 10:30:00,105.72,105.83,105.64,105.8,18591.0,99.3971,99.5005,99.3219,99.4723,18591.0
2022-08-25 10:35:00,105.8,105.8,105.49,105.6,21885.0,99.4723,99.4723,99.1808,99.2843,21885.0
2022-08-25 10:40:00,105.61,105.69,105.42,105.67,29803.0,99.2937,99.3689,99.115,99.3501,29803.0
2022-08-25 10:45:00,105.67,105.83,105.58,105.59,20916.0,99.3501,99.5005,99.2655,99.2749,20916.0
2022-08-25 10:50:00,105.6,105.64,105.34,105.43,23888.0,99.2843,99.3219,99.0398,99.1244,23888.0
2022-08-25 10:55:00,105.4,105.67,105.37,105.67,21306.0,99.0962,99.3501,99.068,99.3501,21306.0
2022-08-25 11:00:00,105.66,105.75,105.5,105.57,22475.0,99.3407,99.4253,99.1903,99.2561,22475.0
2022-08-25 11:05:00,105.53,105.84,105.53,105.84,16694.0,99.2185,99.5099,99.2185,99.5099,16694.0
2022-08-25 11:10:00,105.85,106.0,105.71,105.72,17260.0,99.5193,99.6603,99.3877,99.3971,17260.0
2022-08-25 11:15:00,105.72,105.75,105.46,105.5,14661.0,99.3971,99.4253,99.1526,99.1903,14661.0
2022-08-25 11:20:00,105.53,105.61,105.39,105.45,12053.0,99.2185,99.2937,99.0868,99.1432,12053.0
2022-08-25 11:25:00,105.48,105.81,105.42,105.77,16221.0,99.1714,99.4817,99.115,99.4441,16221.0
2022-08-25 11:30:00,105.77,105.78,105.55,105.57,16218.0,99.4441,99.4535,99.2373,99.2561,16218.0
2022-08-25 11:35:00,105.58,105.6,105.46,105.49,16962.0,99.2655,99.2843,99.1526,99.1808,16962.0
2022-08-25 11:40:00,105.5,105.75,105.48,105.67,12531.0,99.1903,99.4253,99.1714,99.3501,12531.0
2022-08-25 11:45:00,105.65,105.8,105.64,105.76,21520.0,99.3313,99.4723,99.3219,99.4347,21520.0
2022-08-25 11:50:00,105.79,105.81,105.69,105.79,15874.0,99.4629,99.4817,99.3689,99.4629,15874.0
2022-08-25 11:55:00,105.78,105.98,105.77,105.96,18291.0,99.4535,99.6415,99.4441,99.6227,18291.0
2022-08-25 12:00:00,105.96,105.99,105.88,105.97,16648.0,99.6227,99.6509,99.5475,99.6321,16648.0
2022-08-25 12:05:00,105.97,105.98,105.89,105.9,25074.0,99.6321,99.6415,99.5569,99.5663,25074.0
2022-08-25 12:10:00,105.88,105.95,105.56,105.6,25110.0,99.5475,99.6133,99.2467,99.2843,25110.0
2022-08-25 12:15:00,105.58,105.63,105.32,105.39,9025.0,99.2655,99.3125,99.021,99.0868,9025.0
2022-08-25 12:20:00,105.37,105.38,105.29,105.32,18450.0,99.068,99.0774,98.9928,99.021,18450.0
2022-08-25 12:25:00,105.29,105.32,105.21,105.31,21441.0,98.9928,99.021,98.9176,99.0116,21441.0
2022-08-25 12:30:00,105.32,105.59,105.3,105.56,13058.0,99.021,99.2749,99.0022,99.2467,13058.0
2022-08-25 12:35:00,105.53,105.55,105.41,105.43,8233.0,99.2185,99.2373,99.1056,99.1244,8233.0
2022-08-25 12:40:00,105.44,105.47,105.33,105.44,24748.0,99.1338,99.162,99.0304,99.1338,24748.0
2022-08-25 12:45:00,105.47,105.49,105.28,105.33,11591.0,99.162,99.1808,98.9834,99.0304,11591.0
2022-08-25 12:50:00,105.35,105.48,105.34,105.44,12438.0,99.0492,99.1714,99.0398,99.1338,12438.0
2022-08-25 12:55:00,105.44,105.51,105.38,105.48,10551.0,99.1338,99.1997,99.0774,99.1714,10551.0
2022-08-25 13:00:00,105.47,105.6,105.4,105.58,12775.0,99.162,99.2843,99.0962,99.2655,12775.0
2022-08-25 13:05:00,105.56,105.56,105.45,105.45,11844.0,99.2467,99.2467,99.1432,99.1432,11844.0
2022-08-25 13:10:00,105.42,105.53,105.38,105.51,9436.0,99.115,99.2185,99.0774,99.1997,9436.0
2022-08-25 13:15:00,105.5,105.61,105.44,105.59,17092.0,99.1903,99.2937,99.1338,99.2749,17092.0
2022-08-25 13:20:00,105.57,105.62,105.5,105.57,14913.0,99.2561,99.3031,99.1903,99.2561,14913.0
2022-08-25 13:25:00,105.57,105.61,105.49,105.5,7490.0,99.2561,99.2937,99.1808,99.1903,7490.0
2022-08-25 13:30:00,105.48,105.5,105.22,105.31,15633.0,99.1714,99.1903,98.927,99.0116,15633.0
2022-08-25 13:35:00,105.29,105.31,105.12,105.31,15153.0,98.9928,99.0116,98.833,99.0116,15153.0
2022-08-25 13:40:00,105.3,105.33,105.23,105.24,10286.0,99.0022,99.0304,98.9364,98.9458,10286.0
2022-08-25 13:45:00,105.25,105.33,105.07,105.1,13792.0,98.9552,99.0304,98.786,98.8142,13792.0
2022-08-25 13:50:00,105.08,105.14,105.02,105.08,16961.0,98.7954,98.8518,98.739,98.7954,16961.0
2022-08-25 13:55:00,105.06,105.11,105.02,105.02,11388.0,98.7766,98.8236,98.739,98.739,11388.0
2022-08-25 14:00:00,105.04,105.12,104.92,104.95,27129.0,98.7578,98.833,98.6449,98.6731,27129.0
2022-08-25 14:05:00,104.93,105.18,104.75,105.17,40278.0,98.6543,98.8894,98.4851,98.88,40278.0
2022-08-25 14:10:00,105.17,105.36,105.14,105.31,14441.0,98.88,99.0586,98.8518,99.0116,14441.0
2022-08-25 14:15:00,105.32,105.36,105.27,105.27,13447.0,99.021,99.0586,98.974,98.974,13447.0
2022-08-25 14:20:00,105.26,105.37,105.15,105.16,12451.0,98.9646,99.068,98.8612,98.8706,12451.0
2022-08-25 14:25:00,105.17,105.17,105.01,105.12,10948.0,98.88,98.88,98.7296,98.833,10948.0
2022-08-25 14:30:00,105.11,105.22,105.02,105.22,11023.0,98.8236,98.927,98.739,98.927,11023.0
2022-08-25 14:35:00,105.22,105.26,105.18,105.2,10730.0,98.927,98.9646,98.8894,98.9082,10730.0
2022-08-25 14:40:00,105.17,105.28,105.11,105.28,11876.0,98.88,98.9834,98.8236,98.9834,11876.0
2022-08-25 14:45:00,105.27,105.41,105.23,105.4,22143.0,98.974,99.1056,98.9364,99.0962,22143.0
2022-08-25 14:50:00,105.39,105.49,105.38,105.46,43829.0,99.0868,99.1808,99.0774,99.1526,43829.0
2022-08-25 14:55:00,105.4,105.52,105.38,105.52,19915.0,99.0962,99.2091,99.0774,99.2091,19915.0
2022-08-25 15:00:00,105.5,105.75,105.48,105.74,22037.0,99.1903,99.4253,99.1714,99.4159,22037.0
2022-08-25 15:05:00,105.76,105.77,105.68,105.73,12750.0,99.4347,99.4441,99.3595,99.4065,12750.0
2022-08-25 15:10:00,105.73,105.77,105.65,105.72,13146.0,99.4065,99.4441,99.3313,99.3971,13146.0
2022-08-25 15:15:00,105.72,105.77,105.67,105.71,18716.0,99.3971,99.4441,99.3501,99.3877,18716.0
2022-08-25 15:20:00,105.71,105.72,105.62,105.64,14949.0,99.3877,99.3971,99.3031,99.3219,14949.0
2022-08-25 15:25:00,105.64,105.68,105.56,105.57,15326.0,99.3219,99.3595,99.2467,99.2561,15326.0
2022-08-25 15:30:00,105.56,105.68,105.49,105.65,25591.0,99.2467,99.3595,99.1808,99.3313,25591.0
2022-08-25 15:35:00,105.66,105.77,105.64,105.74,24621.0,99.3407,99.4441,99.3219,99.4159,24621.0
2022-08-25 15:40:00,105.74,105.93,105.73,105.84,32957.0,99.4159,99.5945,99.4065,99.5099,32957.0
2022-08-25 15:45:00,105.85,105.91,105.76,105.8,38320.0,99.5193,99.5757,99.4347,99.4723,38320.0
2022-08-25 15:50:00,105.82,105.85,105.68,105.75,51959.0,99.4911,99.5193,99.3595,99.4253,51959.0
2022-08-25 15:55:00,105.76,106.04,105.74,106.04,134967.0,99.4347,99.698,99.4159,99.698,134967.0
2022-08-26 09:30:00,106.03,106.42,105.49,106.22,102345.0,99.6886,100.0552,99.1808,99.8672,102345.0
2022-08-26 09:35:00,106.22,106.22,105.73,106.08,21477.0,99.8672,99.8672,99.4065,99.7356,21477.0
2022-08-26 09:40:00,106.08,106.27,105.89,106.18,37412.0,99.7356,99.9142,99.5569,99.8296,37412.0
2022-08-26 09:45:00,106.17,106.44,106.17,106.25,29295.0,99.8202,100.074,99.8202,99.8954,29295.0
2022-08-26 09:50:00,106.18,106.37,106.06,106.27,22499.0,99.8296,100.0082,99.7168,99.9142,22499.0
2022-08-26 09:55:00,106.25,106.53,106.21,106.36,21514.0,99.8954,100.1586,99.8578,99.9988,21514.0
2022-08-26 10:00:00,106.3,106.34,105.52,105.52,26365.0,99.9424,99.98,99.2091,99.2091,26365.0
2022-08-26 10:05:00,105.46,106.56,105.35,106.56,40973.0,99.1526,100.1869,99.0492,100.1869,40973.0
2022-08-26 10:10:00,106.57,106.69,106.21,106.39,22937.0,100.1963,100.3091,99.8578,100.027,22937.0
2022-08-26 10:15:00,106.45,106.8,106.45,106.69,21710.0,100.0834,100.4125,100.0834,100.3091,21710.0
2022-08-26 10:20:00,106.67,106.75,106.04,106.12,33150.0,100.2903,100.3655,99.698,99.7732,33150.0
2022-08-26 10:25:00,106.06,106.06,105.6,105.85,29096.0,99.7168,99.7168,99.2843,99.5193,29096.0
2022-08-26 10:30:00,105.85,105.85,105.2,105.36,15270.0,99.5193,99.5193,98.9082,99.0586,15270.0
2022-08-26 10:35:00,105.36,105.45,104.71,104.71,25463.0,99.0586,99.1432,98.4475,98.4475,25463.0
2022-08-26 10:40:00,104.7,104.78,104.5,104.73,37500.0,98.4381,98.5133,98.2501,98.4663,37500.0
2022-08-26 10:45:00,104.75,105.13,104.69,105.07,27691.0,98.4851,98.8424,98.4287,98.786,27691.0
2022-08-26 10:50:00,105.05,105.31,104.99,105.27,15509.0,98.7672,99.0116,98.7108,98.974,15509.0
2022-08-26 10:55:00,105.27,105.38,105.13,105.25,17876.0,98.974,99.0774,98.8424,98.9552,17876.0
2022-08-26 11:00:00,105.24,105.28,104.84,104.87,24809.0,98.9458,98.9834,98.5697,98.5979,24809.0
2022-08-26 11:05:00,104.89,105.02,104.74,104.83,18683.0,98.6167,98.739,98.4757,98.5603,18683.0
2022-08-26 11:10:00,104.85,104.89,104.6,104.79,22508.0,98.5791,98.6167,98.3441,98.5227,22508.0
2022-08-26 11:15:00,104.8,104.82,104.3,104.31,19640.0,98.5321,98.5509,98.062,98.0714,19640.0
2022-08-26 11:20:00,104.31,104.34,104.02,104.33,33823.0,98.0714,98.0996,97.7988,98.0902,33823.0
2022-08-26 11:25:00,104.38,104.57,104.35,104.39,40437.0,98.1372,98.3159,98.109,98.1466,40437.0
2022-08-26 11:30:00,104.41,104.81,104.41,104.81,26234.0,98.1654,98.5415,98.1654,98.5415,26234.0
2022-08-26 11:35:00,104.83,104.93,104.68,104.88,23152.0,98.5603,98.6543,98.4193,98.6073,23152.0
2022-08-26 11:40:00,104.89,104.95,104.58,104.73,40825.0,98.6167,98.6731,98.3253,98.4663,40825.0
2022-08-26 11:45:00,104.72,104.87,104.68,104.86,14967.0,98.4569,98.5979,98.4193,98.5885,14967.0
2022-08-26 11:50:00,104.87,105.12,104.84,105.1,11280.0,98.5979,98.833,98.5697,98.8142,11280.0
2022-08-26 11:55:00,105.12,105.33,105.09,105.32,17890.0,98.833,99.0304,98.8048,99.021,17890.0
2022-08-26 12:00:00,105.3,105.38,104.87,104.9,10120.0,99.0022,99.0774,98.5979,98.6261,10120.0
2022-08-26 12:05:00,104.85,104.98,104.84,104.96,12471.0,98.5791,98.7014,98.5697,98.6825,12471.0
2022-08-26 12:10:00,104.94,105.16,104.89,105.16,10590.0,98.6637,98.8706,98.6167,98.8706,10590.0
2022-08-26 12:15:00,105.13,105.14,104.93,105.01,10650.0,98.8424,98.8518,98.6543,98.7296,10650.0
2022-08-26 12:20:00,105.01,105.02,104.89,104.91,12606.0,98.7296,98.739,98.6167,98.6355,12606.0
2022-08-26 12:25:00,104.93,105.02,104.88,105.0,14360.0,98.6543,98.739,98.6073,98.7202,14360.0
2022-08-26 12:30:00,105.0,105.0,104.69,104.72,9755.0,98.7202,98.7202,98.4287,98.4569,9755.0
2022-08-26 12:35:00,104.7,104.79,104.67,104.73,24655.0,98.4381,98.5227,98.4099,98.4663,24655.0
2022-08-26 12:40:00,104.72,104.88,104.62,104.67,19296.0,98.4569,98.6073,98.3629,98.4099,19296.0
2022-08-26 12:45:00,104.65,104.95,104.6,104.9,9562.0,98.3911,98.6731,98.3441,98.6261,9562.0
2022-08-26 12:50:00,104.89,104.93,104.8,104.93,8807.0,98.6167,98.6543,98.5321,98.6543,8807.0
2022-08-26 12:55:00,104.95,105.01,104.86,104.98,11938.0,98.6731,98.7296,98.5885,98.7014,11938.0
2022-08-26 13:00:00,104.98,105.09,104.84,105.06,9183.0,98.7014,98.8048,98.5697,98.7766,9183.0
2022-08-26 13:05:00,105.09,105.21,105.09,105.13,10441.0,98.8048,98.9176,98.8048,98.8424,10441.0
2022-08-26 13:10:00,105.13,105.2,105.05,105.06,11681.0,98.8424,98.9082,98.7672,98.7766,11681.0
2022-08-26 13:15:00,105.08,105.17,104.75,104.91,58118.0,98.7954,98.88,98.4851,98.6355,58118.0
2022-08-26 13:20:00,104.98,105.15,104.98,105.05,22398.0,98.7014,98.8612,98.7014,98.7672,22398.0
2022-08-26 13:25:00,105.06,105.17,105.05,105.15,10611.0,98.7766,98.88,98.7672,98.8612,10611.0
2022-08-26 13:30:00,105.13,105.13,104.96,105.09,9150.0,98.8424,98.8424,98.6825,98.8048,9150.0
2022-08-26 13:35:00,105.11,105.43,105.11,105.29,37279.0,98.8236,99.1244,98.8236,98.9928,37279.0
2022-08-26 13:40:00,105.27,105.37,105.19,105.35,16555.0,98.974,99.068,98.8988,99.0492,16555.0
2022-08-26 13:45:00,105.34,105.34,105.1,105.14,11481.0,99.0398,99.0398,98.8142,98.8518,11481.0
2022-08-26 13:50:00,105.14,105.18,105.02,105.18,9937.0,98.8518,98.8894,98.739,98.8894,9937.0
2022-08-26 13:55:00,105.17,105.28,105.14,105.26,13017.0,98.88,98.9834,98.8518,98.9646,13017.0
2022-08-26 14:00:00,105.27,105.32,105.22,105.28,10098.0,98.974,99.021,98.927,98.9834,10098.0
2022-08-26 14:05:00,105.26,105.28,105.1,105.21,12652.0,98.9646,98.9834,98.8142,98.9176,12652.0
2022-08-26 14:10:00,105.22,105.22,105.08,105.13,9228.0,98.927,98.927,98.7954,98.8424,9228.0
2022-08-26 14:15:00,105.15,105.21,104.99,105.13,12962.0,98.8612,98.9176,98.7108,98.8424,12962.0
2022-08-26 14:20:00,105.11,105.36,105.11,105.34,11737.0,98.8236,99.0586,98.8236,99.0398,11737.0
2022-08-26 14:25:00,105.35,105.44,105.31,105.42,7202.0,99.0492,99.1338,99.0116,99.115,7202.0
2022-08-26 14:30:00,105.42,105.53,105.34,105.5,17893.0,99.115,99.2185,99.0398,99.1903,17893.0
2022-08-26 14:35:00,105.52,105.52,105.36,105.44,21301.0,99.2091,99.2091,99.0586,99.1338,21301.0
2022-08-26 14:40:00,105.43,105.53,105.38,105.53,13228.0,99.1244,99.2185,99.0774,99.2185,13228.0
2022-08-26 14:45:00,105.56,105.65,105.47,105.59,16018.0,99.2467,99.3313,99.162,99.2749,16018.0
2022-08-26 14:50:00,105.61,105.61,105.46,105.5,18234.0,99.2937,99.2937,99.1526,99.1903,18234.0
2022-08-26 14:55:00,105.5,105.52,105.3,105.31,49599.0,99.1903,99.2091,99.0022,99.0116,49599.0
2022-08-26 15:00:00,105.29,105.31,105.04,105.07,19749.0,98.9928,99.0116,98.7578,98.786,19749.0
2022-08-26 15:05:00,105.05,105.08,104.87,104.97,32399.0,98.7672,98.7954,98.5979,98.6919,32399.0
2022-08-26 15:10:00,104.96,105.01,104.96,105.01,12784.0,98.6825,98.7296,98.6825,98.7296,12784.0
2022-08-26 15:15:00,105.0,105.09,104.96,105.06,15640.0,98.7202,98.8048,98.6825,98.7766,15640.0
2022-08-26 15:20:00,105.09,105.11,104.9,104.98,15006.0,98.8048,98.8236,98.6261,98.7014,15006.0
2022-08-26 15:25:00,104.99,105.22,104.99,105.2,21533.0,98.7108,98.927,98.7108,98.9082,21533.0
2022-08-26 15:30:00,105.2,105.3,105.17,105.19,24154.0,98.9082,99.0022,98.88,98.8988,24154.0
2022-08-26 15:35:00,105.2,105.28,105.2,105.28,34673.0,98.9082,98.9834,98.9082,98.9834,34673.0
2022-08-26 15:40:00,105.29,105.29,104.79,104.79,34873.0,98.9928,98.9928,98.5227,98.5227,34873.0
2022-08-26 15:45:00,104.81,104.85,104.7,104.72,51366.0,98.5415,98.5791,98.4381,98.4569,51366.0
2022-08-26 15:50:00,104.72,104.81,104.26,104.29,108116.0,98.4569,98.5415,98.0244,98.0526,108116.0
2022-08-26 15:55:00,104.29,104.53,104.26,104.35,202467.0,98.0526,98.2783,98.0244,98.109,202467.0
2022-08-29 09:30:00,103.81,104.17,103.28,103.96,113348.0,97.6013,97.9398,97.103,97.7424,113348.0
2022-08-29 09:35:00,103.95,104.65,103.92,104.59,39034.0,97.733,98.3911,97.7047,98.3347,39034.0
2022-08-29 09:40:00,104.59,104.83,104.51,104.62,41692.0,98.3347,98.5603,98.2595,98.3629,41692.0
2022-08-29 09:45:00,104.59,104.83,104.56,104.69,38615.0,98.3347,98.5603,98.3065,98.4287,38615.0
2022-08-29 09:50:00,104.71,105.4,104.62,105.38,42053.0,98.4475,99.0962,98.3629,99.0774,42053.0
2022-08-29 09:55:00,105.36,105.81,105.1,105.77,32725.0,99.0586,99.4817,98.8142,99.4441,32725.0
2022-08-29 10:00:00,105.79,105.88,105.55,105.73,24470.0,99.4629,99.5475,99.2373,99.4065,24470.0
2022-08-29 10:05:00,105.75,106.22,105.61,106.17,40470.0,99.4253,99.8672,99.2937,99.8202,40470.0
2022-08-29 10:10:00,106.2,106.34,106.05,106.06,27670.0,99.8484,99.98,99.7074,99.7168,27670.0
2022-08-29 10:15:00,106.03,106.19,105.91,106.03,17886.0,99.6886,99.839,99.5757,99.6886,17886.0
2022-08-29 10:20:00,106.04,106.37,105.9,106.04,28518.0,99.698,100.0082,99.5663,99.698,28518.0
2022-08-29 10:25:00,106.08,106.18,105.94,106.07,27527.0,99.7356,99.8296,99.6039,99.7262,27527.0
2022-08-29 10:30:00,106.07,106.25,106.0,106.0,15187.0,99.7262,99.8954,99.6603,99.6603,15187.0
2022-08-29 10:35:00,106.06,106.12,105.77,105.99,26611.0,99.7168,99.7732,99.4441,99.6509,26611.0
2022-08-29 10:40:00,105.98,106.27,105.94,106.27,20085.0,99.6415,99.9142,99.6039,99.9142,20085.0
2022-08-29 10:45:00,106.28,106.43,106.24,106.43,33678.0,99.9236,100.0646,99.886,100.0646,33678.0
2022-08-29 10:50:00,106.46,106.49,106.16,106.22,17264.0,100.0928,100.121,99.8108,99.8672,17264.0
2022-08-29 10:55:00,106.23,106.23,106.02,106.09,20689.0,99.8766,99.8766,99.6792,99.745,20689.0
2022-08-29 11:00:00,106.09,106.36,106.06,106.21,11791.0,99.745,99.9988,99.7168,99.8578,11791.0
2022-08-29 11:05:00,106.21,106.3,105.86,105.98,23295.0,99.8578,99.9424,99.5287,99.6415,23295.0
2022-08-29 11:10:00,105.98,106.08,105.81,106.08,12959.0,99.6415,99.7356,99.4817,99.7356,12959.0
2022-08-29 11:15:00,106.08,106.34,106.0,106.28,14652.0,99.7356,99.98,99.6603,99.9236,14652.0
2022-08-29 11:20:00,106.24,106.5,106.24,106.39,31708.0,99.886,100.1304,99.886,100.027,31708.0
2022-08-29 11:25:00,106.41,106.65,106.4,106.54,16151.0,100.0458,100.2715,100.0364,100.168,16151.0
2022-08-29 11:30:00,106.53,106.6,106.38,106.55,18441.0,100.1586,100.2245,100.0176,100.1775,18441.0
2022-08-29 11:35:00,106.54,106.67,106.41,106.65,10867.0,100.168,100.2903,100.0458,100.2715,10867.0
2022-08-29 11:40:00,106.65,106.72,106.6,106.67,18129.0,100.2715,100.3373,100.2245,100.2903,18129.0
2022-08-29 11:45:00,106.66,106.68,106.45,106.54,21137.0,100.2809,100.2997,100.0834,100.168,21137.0
2022-08-29 11:50:00,106.58,106.69,106.48,106.48,10128.0,100.2057,100.3091,100.1116,100.1116,10128.0
2022-08-29 11:55:00,106.48,106.55,106.38,106.45,12262.0,100.1116,100.1775,100.0176,100.0834,12262.0
2022-08-29 12:00:00,106.49,106.55,106.35,106.47,11831.0,100.121,100.1775,99.9894,100.1022,11831.0
2022-08-29 12:05:00,106.43,106.48,106.23,106.36,13566.0,100.0646,100.1116,99.8766,99.9988,13566.0
2022-08-29 12:10:00,106.34,106.35,106.17,106.25,14298.0,99.98,99.9894,99.8202,99.8954,14298.0
2022-08-29 12:15:00,106.25,106.45,106.24,106.37,12941.0,99.8954,100.0834,99.886,100.0082,12941.0
2022-08-29 12:20:00,106.37,106.39,106.28,106.39,13406.0,100.0082,100.027,99.9236,100.027,13406.0
2022-08-29 12:25:00,106.4,106.52,106.36,106.51,13640.0,100.0364,100.1492,99.9988,100.1398,13640.0
2022-08-29 12:30:00,106.51,106.53,106.16,106.18,12969.0,100.1398,100.1586,99.8108,99.8296,12969.0
2022-08-29 12:35:00,106.19,106.25,106.12,106.2,14372.0,99.839,99.8954,99.7732,99.8484,14372.0
2022-08-29 12:40:00,106.22,106.26,106.01,106.05,22153.0,99.8672,99.9048,99.6697,99.7074,22153.0
2022-08-29 12:45:00,106.07,106.11,105.95,106.06,31853.0,99.7262,99.7638,99.6133,99.7168,31853.0
2022-08-29 12:50:00,106.05,106.28,106.02,106.28,25228.0,99.7074,99.9236,99.6792,99.9236,25228.0
2022-08-29 12:55:00,106.28,106.32,106.14,106.25,21250.0,99.9236,99.9612,99.792,99.8954,21250.0
2022-08-29 13:00:00,106.26,106.4,106.22,106.26,20195.0,99.9048,100.0364,99.8672,99.9048,20195.0
2022-08-29 13:05:00,106.26,106.41,106.25,106.28,25700.0,99.9048,100.0458,99.8954,99.9236,25700.0
2022-08-29 13:10:00,106.28,106.37,106.11,106.15,22674.0,99.9236,100.0082,99.7638,99.8014,22674.0
2022-08-29 13:15:00,106.14,106.19,105.97,106.02,29205.0,99.792,99.839,99.6321,99.6792,29205.0
2022-08-29 13:20:00,106.03,106.17,106.0,106.14,20618.0,99.6886,99.8202,99.6603,99.792,20618.0
2022-08-29 13:25:00,106.15,106.41,106.15,106.36,19241.0,99.8014,100.0458,99.8014,99.9988,19241.0
2022-08-29 13:30:00,106.34,106.49,106.31,106.45,22341.0,99.98,100.121,99.9518,100.0834,22341.0
2022-08-29 13:35:00,106.47,106.54,106.46,106.48,18795.0,100.1022,100.168,100.0928,100.1116,18795.0
2022-08-29 13:40:00,106.49,106.54,106.4,106.54,20039.0,100.121,100.168,100.0364,100.168,20039.0
2022-08-29 13:45:00,106.54,106.61,106.4,106.41,28582.0,100.168,100.2339,100.0364,100.0458,28582.0
2022-08-29 13:50:00,106.41,106.49,106.3,106.3,25694.0,100.0458,100.121,99.9424,99.9424,25694.0
2022-08-29 13:55:00,106.3,106.48,106.26,106.47,19859.0,99.9424,100.1116,99.9048,100.1022,19859.0
2022-08-29 14:00:00,106.49,106.53,106.22,106.26,26206.0,100.121,100.1586,99.8672,99.9048,26206.0
2022-08-29 14:05:00,106.23,106.28,106.11,106.13,17716.0,99.8766,99.9236,99.7638,99.7826,17716.0
2022-08-29 14:10:00,106.16,106.27,106.09,106.19,21122.0,99.8108,99.9142,99.745,99.839,21122.0
2022-08-29 14:15:00,106.18,106.23,106.01,106.18,36072.0,99.8296,99.8766,99.6697,99.8296,36072.0
2022-08-29 14:20:00,106.18,106.24,106.05,106.22,18151.0,99.8296,99.886,99.7074,99.8672,18151.0
2022-08-29 14:25:00,106.23,106.26,105.96,105.96,19972.0,99.8766,99.9048,99.6227,99.6227,19972.0
2022-08-29 14:30:00,105.95,106.1,105.89,106.06,20291.0,99.6133,99.7544,99.5569,99.7168,20291.0
2022-08-29 14:35:00,106.07,106.12,105.98,105.99,21934.0,99.7262,99.7732,99.6415,99.6509,21934.0
2022-08-29 14:40:00,105.99,106.23,105.99,106.19,23816.0,99.6509,99.8766,99.6509,99.839,23816.0
2022-08-29 14:45:00,106.17,106.27,106.12,106.2,16798.0,99.8202,99.9142,99.7732,99.8484,16798.0
2022-08-29 14:50:00,106.19,106.2,106.0,106.01,17754.0,99.839,99.8484,99.6603,99.6697,17754.0
2022-08-29 14:55:00,106.02,106.16,105.94,106.14,23448.0,99.6792,99.8108,99.6039,99.792,23448.0
2022-08-29 15:00:00,106.13,106.25,106.02,106.03,20319.0,99.7826,99.8954,99.6792,99.6886,20319.0
2022-08-29 15:05:00,106.02,106.14,105.99,106.14,23411.0,99.6792,99.792,99.6509,99.792,23411.0
2022-08-29 15:10:00,106.15,106.17,106.02,106.02,29871.0,99.8014,99.8202,99.6792,99.6792,29871.0
2022-08-29 15:15:00,106.01,106.01,105.8,105.88,28989.0,99.6697,99.6697,99.4723,99.5475,28989.0
2022-08-29 15:20:00,105.87,105.88,105.78,105.84,34748.0,99.5381,99.5475,99.4535,99.5099,34748.0
2022-08-29 15:25:00,105.83,105.83,105.63,105.65,29907.0,99.5005,99.5005,99.3125,99.3313,29907.0
2022-08-29 15:30:00,105.64,105.71,105.52,105.68,43209.0,99.3219,99.3877,99.2091,99.3595,43209.0
2022-08-29 15:35:00,105.68,105.86,105.67,105.86,40449.0,99.3595,99.5287,99.3501,99.5287,40449.0
2022-08-29 15:40:00,105.84,105.85,105.71,105.72,44910.0,99.5099,99.5193,99.3877,99.3971,44910.0
2022-08-29 15:45:00,105.71,105.74,105.63,105.66,65493.0,99.3877,99.4159,99.3125,99.3407,65493.0
2022-08-29 15:50:00,105.69,105.71,105.32,105.32,97251.0,99.3689,99.3877,99.021,99.021,97251.0
2022-08-29 15:55:00,105.32,105.33,104.97,105.02,232079.0,99.021,99.0304,98.6919,98.739,232079.0
2022-08-30 09:30:00,103.3,103.6,102.33,103.33,96281.0,97.1218,97.4039,96.2098,97.15,96281.0
2022-08-30 09:35:00,103.33,103.83,102.97,103.65,51430.0,97.15,97.6201,96.8116,97.4509,51430.0
2022-08-30 09:40:00,103.69,103.73,103.24,103.46,40156.0,97.4885,97.5261,97.0654,97.2723,40156.0
2022-08-30 09:45:00,103.46,103.68,102.65,102.8,57111.0,97.2723,97.4791,96.5107,96.6517,57111.0
2022-08-30 09:50:00,102.82,102.82,102.13,102.18,47558.0,96.6705,96.6705,96.0218,96.0688,47558.0
2022-08-30 09:55:00,102.18,102.72,102.08,102.63,43925.0,96.0688,96.5765,95.9748,96.4919,43925.0
2022-08-30 10:00:00,102.67,102.97,102.53,102.7,47132.0,96.5295,96.8116,96.3979,96.5577,47132.0
2022-08-30 10:05:00,102.7,102.77,102.14,102.37,39860.0,96.5577,96.6235,96.0312,96.2474,39860.0
2022-08-30 10:10:00,102.36,102.49,102.15,102.4,40144.0,96.238,96.3603,96.0406,96.2757,40144.0
2022-08-30 10:15:00,102.42,102.76,102.28,102.74,27191.0,96.2945,96.6141,96.1628,96.5953,27191.0
2022-08-30 10:20:00,102.79,102.84,102.4,102.66,27724.0,96.6423,96.6893,96.2757,96.5201,27724.0
2022-08-30 10:25:00,102.65,102.85,102.55,102.74,39847.0,96.5107,96.6987,96.4167,96.5953,39847.0
2022-08-30 10:30:00,102.75,102.89,102.25,102.31,42258.0,96.6047,96.7363,96.1346,96.191,42258.0
2022-08-30 10:35:00,102.33,102.39,102.13,102.37,42659.0,96.2098,96.2663,96.0218,96.2474,42659.0
2022-08-30 10:40:00,102.35,102.35,101.99,102.06,33532.0,96.2286,96.2286,95.8902,95.956,33532.0
2022-08-30 10:45:00,102.05,102.05,101.42,101.57,44735.0,95.9466,95.9466,95.3543,95.4953,44735.0
2022-08-30 10:50:00,101.59,102.12,101.4,102.11,44372.0,95.5141,96.0124,95.3355,96.003,44372.0
2022-08-30 10:55:00,102.11,102.28,102.08,102.18,56373.0,96.003,96.1628,95.9748,96.0688,56373.0
2022-08-30 11:00:00,102.18,102.54,102.12,102.36,36204.0,96.0688,96.4073,96.0124,96.238,36204.0
2022-08-30 11:05:00,102.31,102.51,102.23,102.45,29954.0,96.191,96.3791,96.1158,96.3227,29954.0
2022-08-30 11:10:00,102.45,102.47,102.06,102.34,23737.0,96.3227,96.3415,95.956,96.2192,23737.0
2022-08-30 11:15:00,102.34,102.65,102.26,102.55,22456.0,96.2192,96.5107,96.144,96.4167,22456.0
2022-08-30 11:20:00,102.55,102.72,102.38,102.72,20675.0,96.4167,96.5765,96.2569,96.5765,20675.0
2022-08-30 11:25:00,102.69,102.72,102.13,102.54,45092.0,96.5483,96.5765,96.0218,96.4073,45092.0
2022-08-30 11:30:00,102.51,102.54,102.26,102.44,23784.0,96.3791,96.4073,96.144,96.3133,23784.0
2022-08-30 11:35:00,102.45,102.54,102.35,102.4,16185.0,96.3227,96.4073,96.2286,96.2757,16185.0
2022-08-30 11:40:00,102.39,102.48,102.19,102.37,27052.0,96.2663,96.3509,96.0782,96.2474,27052.0
2022-08-30 11:45:00,102.36,102.38,102.15,102.25,16153.0,96.238,96.2569,96.0406,96.1346,16153.0
2022-08-30 11:50:00,102.24,102.55,102.05,102.55,32159.0,96.1252,96.4167,95.9466,96.4167,32159.0
2022-08-30 11:55:00,102.53,102.79,102.52,102.7,23486.0,96.3979,96.6423,96.3885,96.5577,23486.0
2022-08-30 12:00:00,102.64,102.81,102.45,102.68,27708.0,96.5013,96.6611,96.3227,96.5389,27708.0
2022-08-30 12:05:00,102.65,102.68,102.38,102.5,18862.0,96.5107,96.5389,96.2569,96.3697,18862.0
2022-08-30 12:10:00,102.49,102.53,102.3,102.46,19204.0,96.3603,96.3979,96.1816,96.3321,19204.0
2022-08-30 12:15:00,102.45,102.6,102.1,102.15,36843.0,96.3227,96.4637,95.9936,96.0406,36843.0
2022-08-30 12:20:00,102.13,102.21,101.97,102.12,27213.0,96.0218,96.097,95.8714,96.0124,27213.0
2022-08-30 12:25:00,102.11,102.31,102.0,102.31,25000.0,96.003,96.191,95.8996,96.191,25000.0
2022-08-30 12:30:00,102.31,102.32,101.95,101.98,26587.0,96.191,96.2004,95.8526,95.8808,26587.0
2022-08-30 12:35:00,101.96,102.43,101.94,102.43,34592.0,95.862,96.3039,95.8432,96.3039,34592.0
2022-08-30 12:40:00,102.4,102.4,102.03,102.12,25703.0,96.2757,96.2757,95.9278,96.0124,25703.0
2022-08-30 12:45:00,102.1,102.22,101.95,102.0,39674.0,95.9936,96.1064,95.8526,95.8996,39674.0
2022-08-30 12:50:00,101.97,102.21,101.9,102.21,27071.0,95.8714,96.097,95.8056,96.097,27071.0
2022-08-30 12:55:00,102.21,102.35,102.15,102.25,29484.0,96.097,96.2286,96.0406,96.1346,29484.0
2022-08-30 13:00:00,102.26,102.31,102.08,102.31,33722.0,96.144,96.191,95.9748,96.191,33722.0
2022-08-30 13:05:00,102.3,102.48,102.16,102.21,37866.0,96.1816,96.3509,96.05,96.097,37866.0
2022-08-30 13:10:00,102.19,102.28,101.62,101.65,54993.0,96.0782,96.1628,95.5423,95.5705,54993.0
2022-08-30 13:15:00,101.65,101.74,101.42,101.49,75185.0,95.5705,95.6551,95.3543,95.4201,75185.0
2022-08-30 13:20:00,101.49,101.55,101.31,101.49,70428.0,95.4201,95.4765,95.2508,95.4201,70428.0
2022-08-30 13:25:00,101.5,101.77,101.42,101.77,41420.0,95.4295,95.6833,95.3543,95.6833,41420.0
2022-08-30 13:30:00,101.77,101.8,101.57,101.65,48241.0,95.6833,95.7115,95.4953,95.5705,48241.0
2022-08-30 13:35:00,101.64,101.7,101.21,101.4,54555.0,95.5611,95.6175,95.1568,95.3355,54555.0
2022-08-30 13:40:00,101.42,101.48,101.31,101.4,28911.0,95.3543,95.4107,95.2508,95.3355,28911.0
2022-08-30 13:45:00,101.4,101.9,101.39,101.85,22364.0,95.3355,95.8056,95.3261,95.7585,22364.0
2022-08-30 13:50:00,101.83,101.92,101.76,101.83,41415.0,95.7397,95.8244,95.6739,95.7397,41415.0
2022-08-30 13:55:00,101.87,101.88,101.66,101.81,28421.0,95.7774,95.7868,95.5799,95.7209,28421.0
2022-08-30 14:00:00,101.83,101.87,101.39,101.58,57690.0,95.7397,95.7774,95.3261,95.5047,57690.0
2022-08-30 14:05:00,101.58,101.66,101.48,101.62,20634.0,95.5047,95.5799,95.4107,95.5423,20634.0
2022-08-30 14:10:00,101.64,101.86,101.59,101.72,31981.0,95.5611,95.768,95.5141,95.6363,31981.0
2022-08-30 14:15:00,101.76,102.09,101.73,102.0,21975.0,95.6739,95.9842,95.6457,95.8996,21975.0
2022-08-30 14:20:00,102.0,102.15,101.9,102.07,17320.0,95.8996,96.0406,95.8056,95.9654,17320.0
2022-08-30 14:25:00,102.08,102.08,101.79,101.87,26930.0,95.9748,95.9748,95.7021,95.7774,26930.0
2022-08-30 14:30:00,101.91,102.03,101.79,101.79,26058.0,95.815,95.9278,95.7021,95.7021,26058.0
2022-08-30 14:35:00,101.76,101.84,101.58,101.83,19549.0,95.6739,95.7491,95.5047,95.7397,19549.0
2022-08-30 14:40:00,101.85,101.94,101.79,101.79,26026.0,95.7585,95.8432,95.7021,95.7021,26026.0
2022-08-30 14:45:00,101.79,101.94,101.76,101.9,18297.0,95.7021,95.8432,95.6739,95.8056,18297.0
2022-08-30 14:50:00,101.9,101.9,101.71,101.74,35644.0,95.8056,95.8056,95.6269,95.6551,35644.0
2022-08-30 14:55:00,101.74,101.78,101.61,101.65,32815.0,95.6551,95.6927,95.5329,95.5705,32815.0
2022-08-30 15:00:00,101.65,101.79,101.5,101.62,32779.0,95.5705,95.7021,95.4295,95.5423,32779.0
2022-08-30 15:05:00,101.61,101.89,101.6,101.89,37695.0,95.5329,95.7962,95.5235,95.7962,37695.0
2022-08-30 15:10:00,101.9,102.0,101.79,101.98,85010.0,95.8056,95.8996,95.7021,95.8808,85010.0
2022-08-30 15:15:00,101.98,102.08,101.89,102.07,43152.0,95.8808,95.9748,95.7962,95.9654,43152.0
2022-08-30 15:20:00,102.08,102.1,101.95,102.07,45386.0,95.9748,95.9936,95.8526,95.9654,45386.0
2022-08-30 15:25:00,102.07,102.1,101.84,101.87,59213.0,95.9654,95.9936,95.7491,95.7774,59213.0
2022-08-30 15:30:00,101.87,101.87,101.57,101.65,59916.0,95.7774,95.7774,95.4953,95.5705,59916.0
2022-08-30 15:35:00,101.67,101.89,101.67,101.76,77356.0,95.5893,95.7962,95.5893,95.6739,77356.0
2022-08-30 15:40:00,101.76,102.01,101.67,102.01,82937.0,95.6739,95.909,95.5893,95.909,82937.0
2022-08-30 15:45:00,102.02,102.02,101.43,101.5,111927.0,95.9184,95.9184,95.3637,95.4295,111927.0
2022-08-30 15:50:00,101.49,101.7,101.22,101.27,155154.0,95.4201,95.6175,95.1662,95.2132,155154.0
2022-08-30 15:55:00,101.28,101.59,101.28,101.5,294921.0,95.2226,95.5141,95.2226,95.4295,294921.0
2022-08-31 09:30:00,99.66,100.05,99.3,99.44,119795.0,93.6995,94.0662,93.3611,93.4927,119795.0
2022-08-31 09:35:00,99.44,100.27,99.15,100.26,38736.0,93.4927,94.273,93.22,94.2636,38736.0
2022-08-31 09:40:00,100.32,100.74,100.03,100.74,39581.0,94.3201,94.7149,94.0474,94.7149,39581.0
2022-08-31 09:45:00,100.7,101.11,100.57,100.67,56417.0,94.6773,95.0628,94.5551,94.6491,56417.0
2022-08-31 09:50:00,100.65,100.85,100.39,100.81,26635.0,94.6303,94.8184,94.3859,94.7808,26635.0
2022-08-31 09:55:00,100.81,100.84,100.27,100.3,25113.0,94.7808,94.809,94.273,94.3013,25113.0
2022-08-31 10:00:00,100.3,100.42,99.88,100.29,29515.0,94.3013,94.4141,93.9064,94.2919,29515.0
2022-08-31 10:05:00,100.26,100.94,100.23,100.63,25879.0,94.2636,94.903,94.2354,94.6115,25879.0
2022-08-31 10:10:00,100.64,101.04,100.4,100.88,39049.0,94.6209,94.997,94.3953,94.8466,39049.0
2022-08-31 10:15:00,100.87,101.34,100.68,101.34,33464.0,94.8372,95.2791,94.6585,95.2791,33464.0
2022-08-31 10:20:00,101.37,101.38,101.1,101.28,19018.0,95.3073,95.3167,95.0534,95.2226,19018.0
2022-08-31 10:25:00,101.31,101.61,101.24,101.35,28230.0,95.2508,95.5329,95.185,95.2885,28230.0
2022-08-31 10:30:00,101.37,101.66,100.99,101.1,34235.0,95.3073,95.5799,94.95,95.0534,34235.0
2022-08-31 10:35:00,101.07,101.25,100.89,101.16,23481.0,95.0252,95.1944,94.856,95.1098,23481.0
2022-08-31 10:40:00,101.16,101.89,101.14,101.76,31037.0,95.1098,95.7962,95.091,95.6739,31037.0
2022-08-31 10:45:00,101.82,102.28,101.82,102.05,24987.0,95.7303,96.1628,95.7303,95.9466,24987.0
2022-08-31 10:50:00,102.06,102.39,102.03,102.23,21513.0,95.956,96.2663,95.9278,96.1158,21513.0
2022-08-31 10:55:00,102.29,102.44,102.01,102.01,33020.0,96.1722,96.3133,95.909,95.909,33020.0
2022-08-31 11:00:00,101.97,102.04,101.56,101.61,43831.0,95.8714,95.9372,95.4859,95.5329,43831.0
2022-08-31 11:05:00,101.57,101.66,101.33,101.57,22197.0,95.4953,95.5799,95.2696,95.4953,22197.0
2022-08-31 11:10:00,101.55,101.99,101.52,101.86,24187.0,95.4765,95.8902,95.4483,95.768,24187.0
2022-08-31 11:15:00,101.87,102.05,101.67,102.05,27654.0,95.7774,95.9466,95.5893,95.9466,27654.0
2022-08-31 11:20:00,102.03,102.15,101.87,102.14,22600.0,95.9278,96.0406,95.7774,96.0312,22600.0
2022-08-31 11:25:00,102.11,102.28,101.88,101.91,20627.0,96.003,96.1628,95.7868,95.815,20627.0
2022-08-31 11:30:00,101.9,102.19,101.81,102.13,44368.0,95.8056,96.0782,95.7209,96.0218,44368.0
2022-08-31 11:35:00,102.12,102.52,102.04,102.43,25626.0,96.0124,96.3885,95.9372,96.3039,25626.0
2022-08-31 11:40:00,102.44,102.56,102.4,102.55,25765.0,96.3133,96.4261,96.2757,96.4167,25765.0
2022-08-31 11:45:00,102.54,102.58,102.31,102.39,22277.0,96.4073,96.4449,96.191,96.2663,22277.0
2022-08-31 11:50:00,102.37,102.45,102.31,102.37,21330.0,96.2474,96.3227,96.191,96.2474,21330.0
2022-08-31 11:55:00,102.38,102.73,102.38,102.71,27522.0,96.2569,96.5859,96.2569,96.5671,27522.0
2022-08-31 12:00:00,102.73,102.92,102.59,102.73,40559.0,96.5859,96.7646,96.4543,96.5859,40559.0
2022-08-31 12:05:00,102.7,102.71,102.5,102.52,16913.0,96.5577,96.5671,96.3697,96.3885,16913.0
2022-08-31 12:10:00,102.55,102.8,102.52,102.7,46311.0,96.4167,96.6517,96.3885,96.5577,46311.0
2022-08-31 12:15:00,102.65,102.76,102.62,102.74,22991.0,96.5107,96.6141,96.4825,96.5953,22991.0
2022-08-31 12:20:00,102.73,102.73,102.32,102.45,23059.0,96.5859,96.5859,96.2004,96.3227,23059.0
2022-08-31 12:25:00,102.42,102.54,102.26,102.3,18633.0,96.2945,96.4073,96.144,96.1816,18633.0
2022-08-31 12:30:00,102.31,102.49,102.23,102.38,20176.0,96.191,96.3603,96.1158,96.2569,20176.0
2022-08-31 12:35:00,102.38,102.44,102.2,102.3,29428.0,96.2569,96.3133,96.0876,96.1816,29428.0
2022-08-31 12:40:00,102.27,102.27,102.16,102.24,20905.0,96.1534,96.1534,96.05,96.1252,20905.0
2022-08-31 12:45:00,102.24,102.29,102.09,102.29,21447.0,96.1252,96.1722,95.9842,96.1722,21447.0
2022-08-31 12:50:00,102.3,102.44,102.2,102.42,24328.0,96.1816,96.3133,96.0876,96.2945,24328.0
2022-08-31 12:55:00,102.4,102.48,102.24,102.37,19111.0,96.2757,96.3509,96.1252,96.2474,19111.0
2022-08-31 13:00:00,102.35,102.36,102.12,102.13,22073.0,96.2286,96.238,96.0124,96.0218,22073.0
2022-08-31 13:05:00,102.11,102.44,102.05,102.24,20911.0,96.003,96.3133,95.9466,96.1252,20911.0
2022-08-31 13:10:00,102.24,102.45,102.21,102.43,17506.0,96.1252,96.3227,96.097,96.3039,17506.0
2022-08-31 13:15:00,102.42,102.49,102.32,102.34,20822.0,96.2945,96.3603,96.2004,96.2192,20822.0
2022-08-31 13:20:00,102.33,102.41,102.15,102.25,24049.0,96.2098,96.2851,96.0406,96.1346,24049.0
2022-08-31 13:25:00,102.26,102.27,102.06,102.09,48398.0,96.144,96.1534,95.956,95.9842,48398.0
2022-08-31 13:30:00,102.06,102.25,102.06,102.18,41725.0,95.956,96.1346,95.956,96.0688,41725.0
2022-08-31 13:35:00,102.2,102.21,101.95,102.0,29844.0,96.0876,96.097,95.8526,95.8996,29844.0
2022-08-31 13:40:00,101.96,101.98,101.79,101.91,20570.0,95.862,95.8808,95.7021,95.815,20570.0
2022-08-31 13:45:00,101.91,102.0,101.84,101.88,22591.0,95.815,95.8996,95.7491,95.7868,22591.0
2022-08-31 13:50:00,101.91,102.13,101.9,102.1,29284.0,95.815,96.0218,95.8056,95.9936,29284.0
2022-08-31 13:55:00,102.1,102.1,101.88,101.95,18682.0,95.9936,95.9936,95.7868,95.8526,18682.0
2022-08-31 14:00:00,101.91,102.04,101.87,101.9,22842.0,95.815,95.9372,95.7774,95.8056,22842.0
2022-08-31 14:05:00,101.89,102.09,101.8,102.05,22273.0,95.7962,95.9842,95.7115,95.9466,22273.0
2022-08-31 14:10:00,102.08,102.13,101.93,101.94,24783.0,95.9748,96.0218,95.8338,95.8432,24783.0
2022-08-31 14:15:00,101.94,101.96,101.76,101.77,23543.0,95.8432,95.862,95.6739,95.6833,23543.0
2022-08-31 14:20:00,101.78,101.81,101.62,101.66,26313.0,95.6927,95.7209,95.5423,95.5799,26313.0
2022-08-31 14:25:00,101.66,101.66,101.49,101.52,26787.0,95.5799,95.5799,95.4201,95.4483,26787.0
2022-08-31 14:30:00,101.53,101.6,101.36,101.39,40486.0,95.4577,95.5235,95.2979,95.3261,40486.0
2022-08-31 14:35:00,101.38,101.38,101.07,101.07,35450.0,95.3167,95.3167,95.0252,95.0252,35450.0
2022-08-31 14:40:00,101.07,101.11,100.73,100.87,54627.0,95.0252,95.0628,94.7055,94.8372,54627.0
2022-08-31 14:45:00,100.89,100.99,100.78,100.91,47357.0,94.856,94.95,94.7525,94.8748,47357.0
2022-08-31 14:50:00,100.9,100.99,100.77,100.98,46368.0,94.8654,94.95,94.7431,94.9406,46368.0
2022-08-31 14:55:00,100.95,101.05,100.87,100.92,60527.0,94.9124,95.0064,94.8372,94.8842,60527.0
2022-08-31 15:00:00,100.91,101.02,100.78,100.93,53244.0,94.8748,94.9782,94.7525,94.8936,53244.0
2022-08-31 15:05:00,100.92,101.08,100.75,100.97,56615.0,94.8842,95.0346,94.7243,94.9312,56615.0
2022-08-31 15:10:00,100.96,101.15,100.96,101.14,55011.0,94.9218,95.1004,94.9218,95.091,55011.0
2022-08-31 15:15:00,101.14,101.25,100.99,101.0,57449.0,95.091,95.1944,94.95,94.9594,57449.0
2022-08-31 15:20:00,100.98,101.09,100.87,100.92,59925.0,94.9406,95.044,94.8372,94.8842,59925.0
2022-08-31 15:25:00,100.93,101.18,100.93,100.98,52809.0,94.8936,95.1286,94.8936,94.9406,52809.0
2022-08-31 15:30:00,100.98,101.09,100.79,100.82,36815.0,94.9406,95.044,94.7619,94.7902,36815.0
2022-08-31 15:35:00,100.81,101.04,100.8,100.92,59472.0,94.7808,94.997,94.7713,94.8842,59472.0
2022-08-31 15:40:00,100.92,101.14,100.85,101.09,72217.0,94.8842,95.091,94.8184,95.044,72217.0
2022-08-31 15:45:00,101.09,101.17,100.87,100.92,72576.0,95.044,95.1192,94.8372,94.8842,72576.0
2022-08-31 15:50:00,100.93,101.08,100.84,100.85,116305.0,94.8936,95.0346,94.809,94.8184,116305.0
2022-08-31 15:55:00,100.87,100.9,100.66,100.74,325228.0,94.8372,94.8654,94.6397,94.7149,325228.0
2022-09-01 09:30:00,98.93,100.07,98.93,99.1,103668.0,93.0132,94.085,93.0132,93.173,103668.0
2022-09-01 09:35:00,99.09,99.09,97.71,97.78,104956.0,93.1636,93.1636,91.8662,91.932,104956.0
2022-09-01 09:40:00,97.77,97.87,97.38,97.49,86078.0,91.9226,92.0166,91.5559,91.6593,86078.0
2022-09-01 09:45:00,97.45,97.45,96.74,96.87,113568.0,91.6217,91.6217,90.9542,91.0764,113568.0
2022-09-01 09:50:00,96.85,97.1,96.67,96.81,59817.0,91.0576,91.2926,90.8884,91.02,59817.0
2022-09-01 09:55:00,96.75,96.8,96.07,96.38,71302.0,90.9636,91.0106,90.3242,90.6157,71302.0
2022-09-01 10:00:00,96.42,96.7,96.04,96.08,50306.0,90.6533,90.9166,90.296,90.3336,50306.0
2022-09-01 10:05:00,96.02,96.25,95.81,96.21,56792.0,90.2772,90.4935,90.0798,90.4559,56792.0
2022-09-01 10:10:00,96.25,96.89,96.19,96.68,44139.0,90.4935,91.0952,90.4371,90.8978,44139.0
2022-09-01 10:15:00,96.66,96.91,96.33,96.84,58852.0,90.879,91.114,90.5687,91.0482,58852.0
2022-09-01 10:20:00,96.83,97.47,96.83,97.43,60023.0,91.0388,91.6405,91.0388,91.6029,60023.0
2022-09-01 10:25:00,97.48,97.72,97.26,97.62,58010.0,91.6499,91.8756,91.4431,91.7815,58010.0
2022-09-01 10:30:00,97.62,97.81,97.33,97.33,36565.0,91.7815,91.9602,91.5089,91.5089,36565.0
2022-09-01 10:35:00,97.36,98.07,97.34,97.69,44946.0,91.5371,92.2046,91.5183,91.8474,44946.0
2022-09-01 10:40:00,97.69,97.91,97.27,97.38,46752.0,91.8474,92.0542,91.4525,91.5559,46752.0
2022-09-01 10:45:00,97.36,97.36,96.95,96.96,48516.0,91.5371,91.5371,91.1516,91.161,48516.0
2022-09-01 10:50:00,96.95,97.04,96.74,96.94,86775.0,91.1516,91.2362,90.9542,91.1422,86775.0
2022-09-01 10:55:00,96.94,97.01,96.73,96.85,71299.0,91.1422,91.208,90.9448,91.0576,71299.0
2022-09-01 11:00:00,96.85,97.03,96.82,96.9,62933.0,91.0576,91.2268,91.0294,91.1046,62933.0
2022-09-01 11:05:00,96.93,97.35,96.93,97.15,266956.0,91.1328,91.5277,91.1328,91.3396,266956.0
2022-09-01 11:10:00,97.15,97.4,96.97,97.08,81212.0,91.3396,91.5747,91.1704,91.2738,81212.0
2022-09-01 11:15:00,97.04,97.46,96.85,97.31,50269.0,91.2362,91.6311,91.0576,91.4901,50269.0
2022-09-01 11:20:00,97.27,97.27,96.91,96.92,49480.0,91.4525,91.4525,91.114,91.1234,49480.0
2022-09-01 11:25:00,96.9,97.25,96.88,97.06,46184.0,91.1046,91.4337,91.0858,91.255,46184.0
2022-09-01 11:30:00,97.08,97.21,96.9,97.1,34739.0,91.2738,91.3961,91.1046,91.2926,34739.0
2022-09-01 11:35:00,97.09,97.3,96.78,96.9,48857.0,91.2832,91.4807,90.9918,91.1046,48857.0
2022-09-01 11:40:00,96.89,96.9,96.58,96.61,40389.0,91.0952,91.1046,90.8037,90.8319,40389.0
2022-09-01 11:45:00,96.6,96.88,96.59,96.85,42785.0,90.8225,91.0858,90.8131,91.0576,42785.0
2022-09-01 11:50:00,96.84,96.86,96.58,96.75,36799.0,91.0482,91.067,90.8037,90.9636,36799.0
2022-09-01 11:55:00,96.81,97.1,96.75,97.06,36578.0,91.02,91.2926,90.9636,91.255,36578.0
2022-09-01 12:00:00,97.07,97.26,96.99,97.14,79042.0,91.2644,91.4431,91.1892,91.3302,79042.0
2022-09-01 12:05:00,97.17,97.36,97.03,97.32,98223.0,91.3585,91.5371,91.2268,91.4995,98223.0
2022-09-01 12:10:00,97.31,97.31,96.98,97.06,82546.0,91.4901,91.4901,91.1798,91.255,82546.0
2022-09-01 12:15:00,97.08,97.1,96.85,96.96,40700.0,91.2738,91.2926,91.0576,91.161,40700.0
2022-09-01 12:20:00,97.0,97.0,96.68,96.84,38979.0,91.1986,91.1986,90.8978,91.0482,38979.0
2022-09-01 12:25:00,96.84,96.91,96.73,96.73,39225.0,91.0482,91.114,90.9448,90.9448,39225.0
2022-09-01 12:30:00,96.72,96.73,96.54,96.56,32537.0,90.9354,90.9448,90.7661,90.7849,32537.0
2022-09-01 12:35:00,96.54,96.54,96.17,96.17,59734.0,90.7661,90.7661,90.4183,90.4183,59734.0
2022-09-01 12:40:00,96.17,96.17,95.87,95.92,38073.0,90.4183,90.4183,90.1362,90.1832,38073.0
2022-09-01 12:45:00,95.95,96.14,95.85,96.1,38854.0,90.2114,90.3901,90.1174,90.3524,38854.0
2022-09-01 12:50:00,96.14,96.21,95.9,95.94,33106.0,90.3901,90.4559,90.1644,90.202,33106.0
2022-09-01 12:55:00,95.94,96.11,95.8,95.85,27493.0,90.202,90.3618,90.0704,90.1174,27493.0
2022-09-01 13:00:00,95.85,95.97,95.72,95.77,42763.0,90.1174,90.2302,89.9952,90.0422,42763.0
2022-09-01 13:05:00,95.8,95.82,95.6,95.76,33144.0,90.0704,90.0892,89.8823,90.0328,33144.0
2022-09-01 13:10:00,95.8,95.85,95.58,95.64,26579.0,90.0704,90.1174,89.8635,89.92,26579.0
2022-09-01 13:15:00,95.64,96.14,95.64,96.09,46230.0,89.92,90.3901,89.92,90.343,46230.0
2022-09-01 13:20:00,96.11,96.48,96.09,96.42,141037.0,90.3618,90.7097,90.343,90.6533,141037.0
2022-09-01 13:25:00,96.42,96.7,96.38,96.67,25020.0,90.6533,90.9166,90.6157,90.8884,25020.0
2022-09-01 13:30:00,96.67,96.79,96.61,96.73,27266.0,90.8884,91.0012,90.8319,90.9448,27266.0
2022-09-01 13:35:00,96.73,96.77,96.51,96.77,17804.0,90.9448,90.9824,90.7379,90.9824,17804.0
2022-09-01 13:40:00,96.75,96.8,96.61,96.76,23761.0,90.9636,91.0106,90.8319,90.973,23761.0
2022-09-01 13:45:00,96.75,96.75,96.58,96.65,32941.0,90.9636,90.9636,90.8037,90.8696,32941.0
2022-09-01 13:50:00,96.64,96.75,96.54,96.74,24564.0,90.8601,90.9636,90.7661,90.9542,24564.0
2022-09-01 13:55:00,96.75,96.79,96.65,96.68,28592.0,90.9636,91.0012,90.8696,90.8978,28592.0
2022-09-01 14:00:00,96.69,96.78,96.49,96.64,84250.0,90.9072,90.9918,90.7191,90.8601,84250.0
2022-09-01 14:05:00,96.63,96.69,96.33,96.42,107566.0,90.8507,90.9072,90.5687,90.6533,107566.0
2022-09-01 14:10:00,96.46,96.64,96.34,96.52,91800.0,90.6909,90.8601,90.5781,90.7473,91800.0
2022-09-01 14:15:00,96.52,97.04,96.48,96.97,155445.0,90.7473,91.2362,90.7097,91.1704,155445.0
2022-09-01 14:20:00,96.97,97.12,96.95,97.0,62815.0,91.1704,91.3114,91.1516,91.1986,62815.0
2022-09-01 14:25:00,97.04,97.26,97.03,97.24,30005.0,91.2362,91.4431,91.2268,91.4243,30005.0
2022-09-01 14:30:00,97.23,97.46,97.22,97.4,37416.0,91.4149,91.6311,91.4055,91.5747,37416.0
2022-09-01 14:35:00,97.38,97.41,97.24,97.28,48875.0,91.5559,91.5841,91.4243,91.4619,48875.0
2022-09-01 14:40:00,97.27,97.56,97.26,97.29,51010.0,91.4525,91.7251,91.4431,91.4713,51010.0
2022-09-01 14:45:00,97.3,97.44,97.09,97.17,28950.0,91.4807,91.6123,91.2832,91.3585,28950.0
2022-09-01 14:50:00,97.17,97.31,97.05,97.31,33020.0,91.3585,91.4901,91.2456,91.4901,33020.0
2022-09-01 14:55:00,97.31,97.38,97.05,97.05,29510.0,91.4901,91.5559,91.2456,91.2456,29510.0
2022-09-01 15:00:00,97.03,97.26,96.93,97.05,28168.0,91.2268,91.4431,91.1328,91.2456,28168.0
2022-09-01 15:05:00,97.04,97.27,97.02,97.15,47363.0,91.2362,91.4525,91.2174,91.3396,47363.0
2022-09-01 15:10:00,97.13,97.27,96.99,97.26,52396.0,91.3208,91.4525,91.1892,91.4431,52396.0
2022-09-01 15:15:00,97.25,97.27,96.96,97.02,33237.0,91.4337,91.4525,91.161,91.2174,33237.0
2022-09-01 15:20:00,97.02,97.03,96.86,96.9,41246.0,91.2174,91.2268,91.067,91.1046,41246.0
2022-09-01 15:25:00,96.91,96.93,96.68,96.75,51201.0,91.114,91.1328,90.8978,90.9636,51201.0
2022-09-01 15:30:00,96.75,96.75,96.47,96.47,56837.0,90.9636,90.9636,90.7003,90.7003,56837.0
2022-09-01 15:35:00,96.45,96.61,96.43,96.44,66777.0,90.6815,90.8319,90.6627,90.6721,66777.0
2022-09-01 15:40:00,96.44,96.5,96.32,96.45,92236.0,90.6721,90.7285,90.5593,90.6815,92236.0
2022-09-01 15:45:00,96.45,96.5,96.27,96.43,120997.0,90.6815,90.7285,90.5123,90.6627,120997.0
2022-09-01 15:50:00,96.42,96.6,96.39,96.45,173629.0,90.6533,90.8225,90.6251,90.6815,173629.0
2022-09-01 15:55:00,96.46,96.79,96.35,96.76,351109.0,90.6909,91.0012,90.5875,90.973,351109.0
2022-09-02 09:30:00,98.37,99.12,98.18,98.5,168251.0,92.4867,93.1918,92.308,92.6089,168251.0
2022-09-02 09:35:00,98.5,99.11,98.44,99.05,51793.0,92.6089,93.1824,92.5525,93.126,51793.0
2022-09-02 09:40:00,99.02,99.07,98.51,98.92,48688.0,93.0978,93.1448,92.6183,93.0038,48688.0
2022-09-02 09:45:00,98.95,99.23,98.54,98.86,42113.0,93.032,93.2952,92.6465,92.9474,42113.0
2022-09-02 09:50:00,98.86,99.23,98.81,99.09,42567.0,92.9474,93.2952,92.9004,93.1636,42567.0
2022-09-02 09:55:00,99.17,99.22,98.68,98.74,57972.0,93.2388,93.2858,92.7781,92.8346,57972.0
2022-09-02 10:00:00,98.73,99.0,98.21,98.81,37063.0,92.8252,93.079,92.3363,92.9004,37063.0
2022-09-02 10:05:00,98.87,99.17,98.81,99.05,37721.0,92.9568,93.2388,92.9004,93.126,37721.0
2022-09-02 10:10:00,99.06,99.68,99.03,99.39,42403.0,93.1354,93.7183,93.1072,93.4457,42403.0
2022-09-02 10:15:00,99.46,99.63,99.37,99.48,27983.0,93.5115,93.6713,93.4269,93.5303,27983.0
2022-09-02 10:20:00,99.5,99.63,99.35,99.55,31993.0,93.5491,93.6713,93.4081,93.5961,31993.0
2022-09-02 10:25:00,99.57,99.72,99.45,99.58,39787.0,93.6149,93.7559,93.5021,93.6243,39787.0
2022-09-02 10:30:00,99.57,99.73,99.44,99.57,41294.0,93.6149,93.7653,93.4927,93.6149,41294.0
2022-09-02 10:35:00,99.65,99.69,99.41,99.55,25080.0,93.6901,93.7277,93.4645,93.5961,25080.0
2022-09-02 10:40:00,99.59,99.69,99.38,99.44,43003.0,93.6337,93.7277,93.4363,93.4927,43003.0
2022-09-02 10:45:00,99.47,99.76,99.45,99.65,29398.0,93.5209,93.7935,93.5021,93.6901,29398.0
2022-09-02 10:50:00,99.67,99.71,99.37,99.42,42462.0,93.7089,93.7465,93.4269,93.4739,42462.0
2022-09-02 10:55:00,99.36,99.58,99.34,99.41,28076.0,93.4175,93.6243,93.3987,93.4645,28076.0
2022-09-02 11:00:00,99.37,99.54,99.21,99.48,38802.0,93.4269,93.5867,93.2764,93.5303,38802.0
2022-09-02 11:05:00,99.56,99.56,99.11,99.14,43381.0,93.6055,93.6055,93.1824,93.2106,43381.0
2022-09-02 11:10:00,99.19,99.43,99.15,99.42,37174.0,93.2576,93.4833,93.22,93.4739,37174.0
2022-09-02 11:15:00,99.43,99.59,99.38,99.4,23499.0,93.4833,93.6337,93.4363,93.4551,23499.0
2022-09-02 11:20:00,99.42,99.64,99.42,99.62,32038.0,93.4739,93.6807,93.4739,93.6619,32038.0
2022-09-02 11:25:00,99.65,99.66,99.37,99.41,27948.0,93.6901,93.6995,93.4269,93.4645,27948.0
2022-09-02 11:30:00,99.46,99.54,99.34,99.44,26553.0,93.5115,93.5867,93.3987,93.4927,26553.0
2022-09-02 11:35:00,99.47,99.65,99.41,99.59,26938.0,93.5209,93.6901,93.4645,93.6337,26938.0
2022-09-02 11:40:00,99.61,99.62,99.36,99.52,20524.0,93.6525,93.6619,93.4175,93.5679,20524.0
2022-09-02 11:45:00,99.5,99.73,99.44,99.67,29090.0,93.5491,93.7653,93.4927,93.7089,29090.0
2022-09-02 11:50:00,99.68,99.86,99.6,99.86,18853.0,93.7183,93.8876,93.6431,93.8876,18853.0
2022-09-02 11:55:00,99.87,99.91,99.8,99.83,15832.0,93.897,93.9346,93.8312,93.8594,15832.0
2022-09-02 12:00:00,99.83,100.05,99.81,100.05,16380.0,93.8594,94.0662,93.8406,94.0662,16380.0
2022-09-02 12:05:00,100.05,100.18,99.99,100.03,18614.0,94.0662,94.1884,94.0098,94.0474,18614.0
2022-09-02 12:10:00,100.02,100.02,99.89,99.89,15065.0,94.038,94.038,93.9158,93.9158,15065.0
2022-09-02 12:15:00,99.88,99.94,99.78,99.88,14159.0,93.9064,93.9628,93.8124,93.9064,14159.0
2022-09-02 12:20:00,99.88,99.88,99.43,99.55,16985.0,93.9064,93.9064,93.4833,93.5961,16985.0
2022-09-02 12:25:00,99.53,99.68,99.49,99.56,15191.0,93.5773,93.7183,93.5397,93.6055,15191.0
2022-09-02 12:30:00,99.54,99.54,99.3,99.45,15015.0,93.5867,93.5867,93.3611,93.5021,15015.0
2022-09-02 12:35:00,99.44,99.48,99.25,99.41,16968.0,93.4927,93.5303,93.3141,93.4645,16968.0
2022-09-02 12:40:00,99.42,99.47,99.29,99.32,18619.0,93.4739,93.5209,93.3517,93.3799,18619.0
2022-09-02 12:45:00,99.32,99.48,99.23,99.45,17853.0,93.3799,93.5303,93.2952,93.5021,17853.0
2022-09-02 12:50:00,99.44,99.46,99.23,99.38,15780.0,93.4927,93.5115,93.2952,93.4363,15780.0
2022-09-02 12:55:00,99.37,99.49,99.3,99.33,17667.0,93.4269,93.5397,93.3611,93.3893,17667.0
2022-09-02 13:00:00,99.31,99.31,98.91,99.01,35774.0,93.3705,93.3705,92.9944,93.0884,35774.0
2022-09-02 13:05:00,98.95,99.04,98.88,98.99,29895.0,93.032,93.1166,92.9662,93.0696,29895.0
2022-09-02 13:10:00,98.98,99.19,98.93,99.14,14629.0,93.0602,93.2576,93.0132,93.2106,14629.0
2022-09-02 13:15:00,99.14,99.33,99.04,99.29,22525.0,93.2106,93.3893,93.1166,93.3517,22525.0
2022-09-02 13:20:00,99.26,99.27,98.86,98.9,21030.0,93.3235,93.3329,92.9474,92.985,21030.0
2022-09-02 13:25:00,98.87,98.95,98.74,98.94,29206.0,92.9568,93.032,92.8346,93.0226,29206.0
2022-09-02 13:30:00,98.92,98.97,98.74,98.88,30246.0,93.0038,93.0508,92.8346,92.9662,30246.0
2022-09-02 13:35:00,98.88,99.0,98.76,98.83,29274.0,92.9662,93.079,92.8534,92.9192,29274.0
2022-09-02 13:40:00,98.81,99.03,98.78,98.97,20950.0,92.9004,93.1072,92.8722,93.0508,20950.0
2022-09-02 13:45:00,98.98,99.01,98.7,98.7,19501.0,93.0602,93.0884,92.7969,92.7969,19501.0
2022-09-02 13:50:00,98.69,98.79,98.53,98.79,20616.0,92.7875,92.8816,92.6371,92.8816,20616.0
2022-09-02 13:55:00,98.78,98.8,98.61,98.8,27744.0,92.8722,92.891,92.7123,92.891,27744.0
2022-09-02 14:00:00,98.78,99.06,98.77,99.04,19487.0,92.8722,93.1354,92.8628,93.1166,19487.0
2022-09-02 14:05:00,99.03,99.19,98.97,99.11,13797.0,93.1072,93.2576,93.0508,93.1824,13797.0
2022-09-02 14:10:00,99.12,99.22,99.02,99.15,20535.0,93.1918,93.2858,93.0978,93.22,20535.0
2022-09-02 14:15:00,99.17,99.26,99.1,99.23,14899.0,93.2388,93.3235,93.173,93.2952,14899.0
2022-09-02 14:20:00,99.24,99.3,99.16,99.23,13828.0,93.3046,93.3611,93.2294,93.2952,13828.0
2022-09-02 14:25:00,99.2,99.32,99.08,99.12,16203.0,93.267,93.3799,93.1542,93.1918,16203.0
2022-09-02 14:30:00,99.11,99.18,99.05,99.13,15473.0,93.1824,93.2482,93.126,93.2012,15473.0
2022-09-02 14:35:00,99.13,99.24,99.09,99.2,21350.0,93.2012,93.3046,93.1636,93.267,21350.0
2022-09-02 14:40:00,99.19,99.44,99.11,99.44,20176.0,93.2576,93.4927,93.1824,93.4927,20176.0
2022-09-02 14:45:00,99.43,99.44,99.28,99.33,27659.0,93.4833,93.4927,93.3423,93.3893,27659.0
2022-09-02 14:50:00,99.33,99.4,99.23,99.23,22074.0,93.3893,93.4551,93.2952,93.2952,22074.0
2022-09-02 14:55:00,99.2,99.24,99.07,99.12,20647.0,93.267,93.3046,93.1448,93.1918,20647.0
2022-09-02 15:00:00,99.1,99.36,99.09,99.33,22638.0,93.173,93.4175,93.1636,93.3893,22638.0
2022-09-02 15:05:00,99.34,99.47,99.3,99.41,23219.0,93.3987,93.5209,93.3611,93.4645,23219.0
2022-09-02 15:10:00,99.43,99.58,99.4,99.44,26745.0,93.4833,93.6243,93.4551,93.4927,26745.0
2022-09-02 15:15:00,99.42,99.55,99.4,99.4,34723.0,93.4739,93.5961,93.4551,93.4551,34723.0
2022-09-02 15:20:00,99.4,99.47,99.1,99.15,18851.0,93.4551,93.5209,93.173,93.22,18851.0
2022-09-02 15:25:00,99.13,99.32,99.02,99.2,28272.0,93.2012,93.3799,93.0978,93.267,28272.0
2022-09-02 15:30:00,99.21,99.26,99.04,99.04,37002.0,93.2764,93.3235,93.1166,93.1166,37002.0
2022-09-02 15:35:00,99.02,99.06,98.91,98.95,83126.0,93.0978,93.1354,92.9944,93.032,83126.0
2022-09-02 15:40:00,98.93,98.93,98.61,98.62,43374.0,93.0132,93.0132,92.7123,92.7217,43374.0
2022-09-02 15:45:00,98.62,98.83,98.61,98.78,121109.0,92.7217,92.9192,92.7123,92.8722,121109.0
2022-09-02 15:50:00,98.78,99.02,98.78,99.02,64280.0,92.8722,93.0978,92.8722,93.0978,64280.0
2022-09-02 15:55:00,99.02,99.16,98.86,99.13,165300.0,93.0978,93.2294,92.9474,93.2012,165300.0
2022-09-06 09:30:00,99.95,100.16,99.52,99.95,110032.0,93.9722,94.1696,93.5679,93.9722,110032.0
2022-09-06 09:35:00,99.86,100.27,99.78,99.83,34366.0,93.8876,94.273,93.8124,93.8594,34366.0
2022-09-06 09:40:00,99.8,99.8,99.15,99.27,30199.0,93.8312,93.8312,93.22,93.3329,30199.0
2022-09-06 09:45:00,99.22,99.36,98.97,99.13,32776.0,93.2858,93.4175,93.0508,93.2012,32776.0
2022-09-06 09:50:00,99.12,99.12,98.4,98.59,30782.0,93.1918,93.1918,92.5149,92.6935,30782.0
2022-09-06 09:55:00,98.59,98.96,98.58,98.87,38224.0,92.6935,93.0414,92.6841,92.9568,38224.0
2022-09-06 10:00:00,98.84,98.9,98.31,98.48,41144.0,92.9286,92.985,92.4303,92.5901,41144.0
2022-09-06 10:05:00,98.48,98.68,98.09,98.28,44791.0,92.5901,92.7781,92.2234,92.4021,44791.0
2022-09-06 10:10:00,98.24,98.28,97.83,97.88,42715.0,92.3645,92.4021,91.979,92.026,42715.0
2022-09-06 10:15:00,97.86,97.99,97.56,97.94,48803.0,92.0072,92.1294,91.7251,92.0824,48803.0
2022-09-06 10:20:00,97.95,98.03,97.84,97.97,39620.0,92.0918,92.167,91.9884,92.1106,39620.0
2022-09-06 10:25:00,97.97,98.26,97.64,97.92,68345.0,92.1106,92.3833,91.8003,92.0636,68345.0
2022-09-06 10:30:00,97.9,97.94,97.61,97.86,35501.0,92.0448,92.0824,91.7721,92.0072,35501.0
2022-09-06 10:35:00,97.89,98.18,97.73,98.18,35329.0,92.0354,92.308,91.885,92.308,35329.0
2022-09-06 10:40:00,98.19,98.37,97.94,98.14,30186.0,92.3174,92.4867,92.0824,92.2704,30186.0
2022-09-06 10:45:00,98.08,98.36,98.03,98.33,44423.0,92.214,92.4773,92.167,92.4491,44423.0
2022-09-06 10:50:00,98.32,98.72,98.31,98.61,23215.0,92.4397,92.8157,92.4303,92.7123,23215.0
2022-09-06 10:55:00,98.64,99.03,98.64,98.79,29078.0,92.7405,93.1072,92.7405,92.8816,29078.0
2022-09-06 11:00:00,98.69,98.8,98.5,98.73,42023.0,92.7875,92.891,92.6089,92.8252,42023.0
2022-09-06 11:05:00,98.75,99.06,98.66,98.93,23634.0,92.844,93.1354,92.7593,93.0132,23634.0
2022-09-06 11:10:00,98.96,99.0,98.78,98.95,24230.0,93.0414,93.079,92.8722,93.032,24230.0
2022-09-06 11:15:00,98.99,99.03,98.67,98.74,29266.0,93.0696,93.1072,92.7687,92.8346,29266.0
2022-09-06 11:20:00,98.7,98.81,98.56,98.69,37602.0,92.7969,92.9004,92.6653,92.7875,37602.0
2022-09-06 11:25:00,98.68,98.82,98.38,98.76,34789.0,92.7781,92.9098,92.4961,92.8534,34789.0
2022-09-06 11:30:00,98.78,99.26,98.74,99.14,21272.0,92.8722,93.3235,92.8346,93.2106,21272.0
2022-09-06 11:35:00,99.13,99.19,99.0,99.08,27112.0,93.2012,93.2576,93.079,93.1542,27112.0
2022-09-06 11:40:00,99.1,99.51,99.07,99.41,42414.0,93.173,93.5585,93.1448,93.4645,42414.0
2022-09-06 11:45:00,99.41,99.5,99.33,99.5,27106.0,93.4645,93.5491,93.3893,93.5491,27106.0
2022-09-06 11:50:00,99.5,99.68,99.46,99.55,28563.0,93.5491,93.7183,93.5115,93.5961,28563.0
2022-09-06 11:55:00,99.53,99.76,99.53,99.65,23100.0,93.5773,93.7935,93.5773,93.6901,23100.0
2022-09-06 12:00:00,99.65,99.73,99.55,99.58,18744.0,93.6901,93.7653,93.5961,93.6243,18744.0
2022-09-06 12:05:00,99.59,99.6,99.23,99.26,22705.0,93.6337,93.6431,93.2952,93.3235,22705.0
2022-09-06 12:10:00,99.28,99.28,99.09,99.2,14657.0,93.3423,93.3423,93.1636,93.267,14657.0
2022-09-06 12:15:00,99.17,99.22,98.97,99.19,19425.0,93.2388,93.2858,93.0508,93.2576,19425.0
2022-09-06 12:20:00,99.17,99.2,99.0,99.04,13167.0,93.2388,93.267,93.079,93.1166,13167.0
2022-09-06 12:25:00,99.01,99.17,98.98,99.11,15203.0,93.0884,93.2388,93.0602,93.1824,15203.0
2022-09-06 12:30:00,99.12,99.16,98.83,98.89,17542.0,93.1918,93.2294,92.9192,92.9756,17542.0
2022-09-06 12:35:00,98.87,99.05,98.87,99.05,16761.0,92.9568,93.126,92.9568,93.126,16761.0
2022-09-06 12:40:00,99.07,99.37,99.05,99.36,20464.0,93.1448,93.4269,93.126,93.4175,20464.0
2022-09-06 12:45:00,99.36,99.5,99.31,99.41,19380.0,93.4175,93.5491,93.3705,93.4645,19380.0
2022-09-06 12:50:00,99.44,99.45,99.23,99.36,18320.0,93.4927,93.5021,93.2952,93.4175,18320.0
2022-09-06 12:55:00,99.36,99.41,99.22,99.3,13421.0,93.4175,93.4645,93.2858,93.3611,13421.0
2022-09-06 13:00:00,99.27,99.27,99.07,99.2,14878.0,93.3329,93.3329,93.1448,93.267,14878.0
2022-09-06 13:05:00,99.2,99.2,99.0,99.0,16139.0,93.267,93.267,93.079,93.079,16139.0
2022-09-06 13:10:00,99.06,99.09,98.93,98.99,12132.0,93.1354,93.1636,93.0132,93.0696,12132.0
2022-09-06 13:15:00,98.98,99.06,98.85,99.04,13228.0,93.0602,93.1354,92.938,93.1166,13228.0
2022-09-06 13:20:00,99.09,99.1,98.85,98.9,13524.0,93.1636,93.173,92.938,92.985,13524.0
2022-09-06 13:25:00,98.92,98.94,98.66,98.73,12913.0,93.0038,93.0226,92.7593,92.8252,12913.0
2022-09-06 13:30:00,98.77,98.88,98.74,98.81,18268.0,92.8628,92.9662,92.8346,92.9004,18268.0
2022-09-06 13:35:00,98.8,98.8,98.67,98.72,11039.0,92.891,92.891,92.7687,92.8157,11039.0
2022-09-06 13:40:00,98.7,98.75,98.5,98.54,9698.0,92.7969,92.844,92.6089,92.6465,9698.0
2022-09-06 13:45:00,98.58,98.58,98.26,98.33,16279.0,92.6841,92.6841,92.3833,92.4491,16279.0
2022-09-06 13:50:00,98.36,98.39,98.24,98.3,14438.0,92.4773,92.5055,92.3645,92.4209,14438.0
2022-09-06 13:55:00,98.29,98.41,98.22,98.3,15084.0,92.4115,92.5243,92.3457,92.4209,15084.0
2022-09-06 14:00:00,98.29,98.46,98.28,98.33,17232.0,92.4115,92.5713,92.4021,92.4491,17232.0
2022-09-06 14:05:00,98.34,98.58,98.3,98.56,21517.0,92.4585,92.6841,92.4209,92.6653,21517.0
2022-09-06 14:10:00,98.56,98.79,98.56,98.72,16979.0,92.6653,92.8816,92.6653,92.8157,16979.0
2022-09-06 14:15:00,98.72,98.84,98.66,98.78,18522.0,92.8157,92.9286,92.7593,92.8722,18522.0
2022-09-06 14:20:00,98.79,98.83,98.71,98.83,21997.0,92.8816,92.9192,92.8063,92.9192,21997.0
2022-09-06 14:25:00,98.82,98.99,98.72,98.99,53977.0,92.9098,93.0696,92.8157,93.0696,53977.0
2022-09-06 14:30:00,98.99,99.0,98.76,98.8,26288.0,93.0696,93.079,92.8534,92.891,26288.0
2022-09-06 14:35:00,98.83,98.93,98.68,98.88,17800.0,92.9192,93.0132,92.7781,92.9662,17800.0
2022-09-06 14:40:00,98.87,98.91,98.7,98.76,14230.0,92.9568,92.9944,92.7969,92.8534,14230.0
2022-09-06 14:45:00,98.75,98.81,98.65,98.7,15566.0,92.844,92.9004,92.7499,92.7969,15566.0
2022-09-06 14:50:00,98.69,98.71,98.52,98.66,46669.0,92.7875,92.8063,92.6277,92.7593,46669.0
2022-09-06 14:55:00,98.68,98.75,98.52,98.56,15722.0,92.7781,92.844,92.6277,92.6653,15722.0
2022-09-06 15:00:00,98.57,98.66,98.53,98.58,15084.0,92.6747,92.7593,92.6371,92.6841,15084.0
2022-09-06 15:05:00,98.56,98.94,98.53,98.94,34679.0,92.6653,93.0226,92.6371,93.0226,34679.0
2022-09-06 15:10:00,98.94,98.94,98.66,98.69,26144.0,93.0226,93.0226,92.7593,92.7875,26144.0
2022-09-06 15:15:00,98.68,98.76,98.33,98.33,37741.0,92.7781,92.8534,92.4491,92.4491,37741.0
2022-09-06 15:20:00,98.33,98.4,98.19,98.34,28833.0,92.4491,92.5149,92.3174,92.4585,28833.0
2022-09-06 15:25:00,98.36,98.46,98.34,98.41,34897.0,92.4773,92.5713,92.4585,92.5243,34897.0
2022-09-06 15:30:00,98.41,98.45,98.19,98.27,44424.0,92.5243,92.5619,92.3174,92.3927,44424.0
2022-09-06 15:35:00,98.28,98.44,98.22,98.36,61990.0,92.4021,92.5525,92.3457,92.4773,61990.0
2022-09-06 15:40:00,98.36,98.83,98.35,98.81,46487.0,92.4773,92.9192,92.4679,92.9004,46487.0
2022-09-06 15:45:00,98.8,98.86,98.7,98.83,48706.0,92.891,92.9474,92.7969,92.9192,48706.0
2022-09-06 15:50:00,98.82,98.87,98.44,98.48,55912.0,92.9098,92.9568,92.5525,92.5901,55912.0
2022-09-06 15:55:00,98.51,98.53,98.2,98.47,140520.0,92.6183,92.6371,92.3268,92.5807,140520.0
2022-09-07 09:30:00,97.0,97.0,95.64,96.39,131097.0,91.1986,91.1986,89.92,90.6251,131097.0
2022-09-07 09:35:00,96.31,96.89,96.15,96.48,46986.0,90.5499,91.0952,90.3995,90.7097,46986.0
2022-09-07 09:40:00,96.4,96.65,96.03,96.6,47235.0,90.6345,90.8696,90.2866,90.8225,47235.0
2022-09-07 09:45:00,96.59,96.74,96.39,96.54,43657.0,90.8131,90.9542,90.6251,90.7661,43657.0
2022-09-07 09:50:00,96.56,96.65,95.79,96.2,53113.0,90.7849,90.8696,90.061,90.4465,53113.0
2022-09-07 09:55:00,96.18,96.57,96.05,96.48,54170.0,90.4277,90.7943,90.3054,90.7097,54170.0
2022-09-07 10:00:00,96.48,96.93,96.1,96.89,53638.0,90.7097,91.1328,90.3524,91.0952,53638.0
2022-09-07 10:05:00,96.92,96.98,96.43,96.58,43374.0,91.1234,91.1798,90.6627,90.8037,43374.0
2022-09-07 10:10:00,96.62,96.73,96.35,96.36,24847.0,90.8413,90.9448,90.5875,90.5969,24847.0
2022-09-07 10:15:00,96.26,96.56,96.21,96.47,28609.0,90.5029,90.7849,90.4559,90.7003,28609.0
2022-09-07 10:20:00,96.47,96.92,96.44,96.73,22696.0,90.7003,91.1234,90.6721,90.9448,22696.0
2022-09-07 10:25:00,96.74,97.2,96.71,97.17,33417.0,90.9542,91.3867,90.926,91.3585,33417.0
2022-09-07 10:30:00,97.2,97.45,97.18,97.41,25643.0,91.3867,91.6217,91.3679,91.5841,25643.0
2022-09-07 10:35:00,97.43,97.53,97.33,97.37,24604.0,91.6029,91.6969,91.5089,91.5465,24604.0
2022-09-07 10:40:00,97.38,97.81,97.35,97.59,30540.0,91.5559,91.9602,91.5277,91.7533,30540.0
2022-09-07 10:45:00,97.58,97.85,97.48,97.59,31252.0,91.7439,91.9978,91.6499,91.7533,31252.0
2022-09-07 10:50:00,97.55,97.94,97.51,97.83,38012.0,91.7157,92.0824,91.6781,91.979,38012.0
2022-09-07 10:55:00,97.84,97.94,97.62,97.63,24970.0,91.9884,92.0824,91.7815,91.7909,24970.0
2022-09-07 11:00:00,97.64,97.73,97.49,97.67,43609.0,91.8003,91.885,91.6593,91.8285,43609.0
2022-09-07 11:05:00,97.67,97.86,97.67,97.8,20841.0,91.8285,92.0072,91.8285,91.9508,20841.0
2022-09-07 11:10:00,97.8,98.06,97.79,97.89,55388.0,91.9508,92.1952,91.9414,92.0354,55388.0
2022-09-07 11:15:00,97.9,97.94,97.74,97.79,21293.0,92.0448,92.0824,91.8944,91.9414,21293.0
2022-09-07 11:20:00,97.81,98.02,97.78,97.83,28740.0,91.9602,92.1576,91.932,91.979,28740.0
2022-09-07 11:25:00,97.79,97.88,97.64,97.64,22720.0,91.9414,92.026,91.8003,91.8003,22720.0
2022-09-07 11:30:00,97.63,97.66,97.34,97.43,21629.0,91.7909,91.8191,91.5183,91.6029,21629.0
2022-09-07 11:35:00,97.45,97.68,97.45,97.68,19859.0,91.6217,91.8379,91.6217,91.8379,19859.0
2022-09-07 11:40:00,97.64,97.84,97.63,97.73,20153.0,91.8003,91.9884,91.7909,91.885,20153.0
2022-09-07 11:45:00,97.75,97.77,97.63,97.65,13283.0,91.9038,91.9226,91.7909,91.8097,13283.0
2022-09-07 11:50:00,97.64,97.78,97.56,97.77,21340.0,91.8003,91.932,91.7251,91.9226,21340.0
2022-09-07 11:55:00,97.78,97.85,97.5,97.63,25548.0,91.932,91.9978,91.6687,91.7909,25548.0
2022-09-07 12:00:00,97.66,97.88,97.66,97.86,18880.0,91.8191,92.026,91.8191,92.0072,18880.0
2022-09-07 12:05:00,97.87,97.97,97.69,97.8,17768.0,92.0166,92.1106,91.8474,91.9508,17768.0
2022-09-07 12:10:00,97.8,97.82,97.56,97.62,25365.0,91.9508,91.9696,91.7251,91.7815,25365.0
2022-09-07 12:15:00,97.61,97.63,97.32,97.32,20393.0,91.7721,91.7909,91.4995,91.4995,20393.0
2022-09-07 12:20:00,97.31,97.32,97.04,97.06,30347.0,91.4901,91.4995,91.2362,91.255,30347.0
2022-09-07 12:25:00,97.07,97.22,97.02,97.17,18302.0,91.2644,91.4055,91.2174,91.3585,18302.0
2022-09-07 12:30:00,97.18,97.18,96.98,97.13,19065.0,91.3679,91.3679,91.1798,91.3208,19065.0
2022-09-07 12:35:00,97.12,97.26,97.04,97.23,20122.0,91.3114,91.4431,91.2362,91.4149,20122.0
2022-09-07 12:40:00,97.23,97.37,97.2,97.3,17543.0,91.4149,91.5465,91.3867,91.4807,17543.0
2022-09-07 12:45:00,97.33,97.38,97.22,97.31,19839.0,91.5089,91.5559,91.4055,91.4901,19839.0
2022-09-07 12:50:00,97.33,97.4,97.25,97.37,24386.0,91.5089,91.5747,91.4337,91.5465,24386.0
2022-09-07 12:55:00,97.36,97.5,97.33,97.48,23668.0,91.5371,91.6687,91.5089,91.6499,23668.0
2022-09-07 13:00:00,97.49,97.64,97.45,97.61,19428.0,91.6593,91.8003,91.6217,91.7721,19428.0
2022-09-07 13:05:00,97.57,97.78,97.55,97.77,26158.0,91.7345,91.932,91.7157,91.9226,26158.0
2022-09-07 13:10:00,97.77,97.86,97.74,97.85,23652.0,91.9226,92.0072,91.8944,91.9978,23652.0
2022-09-07 13:15:00,97.84,97.97,97.83,97.9,21737.0,91.9884,92.1106,91.979,92.0448,21737.0
2022-09-07 13:20:00,97.93,98.0,97.87,97.87,38607.0,92.073,92.1388,92.0166,92.0166,38607.0
2022-09-07 13:25:00,97.86,97.86,97.68,97.68,11178.0,92.0072,92.0072,91.8379,91.8379,11178.0
2022-09-07 13:30:00,97.68,97.76,97.59,97.68,18757.0,91.8379,91.9132,91.7533,91.8379,18757.0
2022-09-07 13:35:00,97.68,97.76,97.62,97.71,15936.0,91.8379,91.9132,91.7815,91.8662,15936.0
2022-09-07 13:40:00,97.7,97.86,97.65,97.84,13598.0,91.8568,92.0072,91.8097,91.9884,13598.0
2022-09-07 13:45:00,97.87,97.92,97.68,97.9,38473.0,92.0166,92.0636,91.8379,92.0448,38473.0
2022-09-07 13:50:00,97.91,97.99,97.87,97.95,17097.0,92.0542,92.1294,92.0166,92.0918,17097.0
2022-09-07 13:55:00,97.94,98.09,97.86,98.02,24683.0,92.0824,92.2234,92.0072,92.1576,24683.0
2022-09-07 14:00:00,98.02,98.22,97.91,98.18,18034.0,92.1576,92.3457,92.0542,92.308,18034.0
2022-09-07 14:05:00,98.2,98.33,98.16,98.22,17384.0,92.3268,92.4491,92.2892,92.3457,17384.0
2022-09-07 14:10:00,98.22,98.28,98.13,98.26,13618.0,92.3457,92.4021,92.261,92.3833,13618.0
2022-09-07 14:15:00,98.23,98.32,98.06,98.07,15529.0,92.3551,92.4397,92.1952,92.2046,15529.0
2022-09-07 14:20:00,98.08,98.08,97.95,98.02,13267.0,92.214,92.214,92.0918,92.1576,13267.0
2022-09-07 14:25:00,98.03,98.11,97.94,98.08,21121.0,92.167,92.2422,92.0824,92.214,21121.0
2022-09-07 14:30:00,98.08,98.14,97.98,98.07,18313.0,92.214,92.2704,92.12,92.2046,18313.0
2022-09-07 14:35:00,98.07,98.11,97.79,97.82,25796.0,92.2046,92.2422,91.9414,91.9696,25796.0
2022-09-07 14:40:00,97.81,98.0,97.79,97.95,14029.0,91.9602,92.1388,91.9414,92.0918,14029.0
2022-09-07 14:45:00,97.94,97.98,97.86,97.96,14938.0,92.0824,92.12,92.0072,92.1012,14938.0
2022-09-07 14:50:00,97.95,98.21,97.94,98.19,21690.0,92.0918,92.3363,92.0824,92.3174,21690.0
2022-09-07 14:55:00,98.17,98.22,98.1,98.14,19405.0,92.2986,92.3457,92.2328,92.2704,19405.0
2022-09-07 15:00:00,98.15,98.24,98.06,98.2,20552.0,92.2798,92.3645,92.1952,92.3268,20552.0
2022-09-07 15:05:00,98.2,98.35,98.17,98.35,23269.0,92.3268,92.4679,92.2986,92.4679,23269.0
2022-09-07 15:10:00,98.36,98.57,98.32,98.57,22252.0,92.4773,92.6747,92.4397,92.6747,22252.0
2022-09-07 15:15:00,98.58,98.61,98.38,98.43,28656.0,92.6841,92.7123,92.4961,92.5431,28656.0
2022-09-07 15:20:00,98.42,98.57,98.41,98.57,27566.0,92.5337,92.6747,92.5243,92.6747,27566.0
2022-09-07 15:25:00,98.59,98.72,98.57,98.69,21917.0,92.6935,92.8157,92.6747,92.7875,21917.0
2022-09-07 15:30:00,98.68,98.78,98.59,98.76,28491.0,92.7781,92.8722,92.6935,92.8534,28491.0
2022-09-07 15:35:00,98.76,98.79,98.16,98.2,50843.0,92.8534,92.8816,92.2892,92.3268,50843.0
2022-09-07 15:40:00,98.22,98.5,98.21,98.49,41274.0,92.3457,92.6089,92.3363,92.5995,41274.0
2022-09-07 15:45:00,98.48,98.85,98.47,98.81,65829.0,92.5901,92.938,92.5807,92.9004,65829.0
2022-09-07 15:50:00,98.81,98.81,98.33,98.35,64662.0,92.9004,92.9004,92.4491,92.4679,64662.0
2022-09-07 15:55:00,98.36,98.39,98.2,98.33,153206.0,92.4773,92.5055,92.3268,92.4491,153206.0
2022-09-08 09:30:00,98.72,98.99,98.09,98.57,66655.0,92.8157,93.0696,92.2234,92.6747,66655.0
2022-09-08 09:35:00,98.54,98.59,98.19,98.33,34438.0,92.6465,92.6935,92.3174,92.4491,34438.0
2022-09-08 09:40:00,98.29,98.51,98.06,98.26,41247.0,92.4115,92.6183,92.1952,92.3833,41247.0
2022-09-08 09:45:00,98.28,98.49,98.03,98.38,25024.0,92.4021,92.5995,92.167,92.4961,25024.0
2022-09-08 09:50:00,98.39,98.4,98.04,98.38,22904.0,92.5055,92.5149,92.1764,92.4961,22904.0
2022-09-08 09:55:00,98.44,98.95,98.44,98.88,26428.0,92.5525,93.032,92.5525,92.9662,26428.0
2022-09-08 10:00:00,98.87,98.88,98.46,98.56,22677.0,92.9568,92.9662,92.5713,92.6653,22677.0
2022-09-08 10:05:00,98.5,98.83,98.4,98.71,25266.0,92.6089,92.9192,92.5149,92.8063,25266.0
2022-09-08 10:10:00,98.67,98.74,98.34,98.35,23823.0,92.7687,92.8346,92.4585,92.4679,23823.0
2022-09-08 10:15:00,98.37,98.71,98.26,98.7,26356.0,92.4867,92.8063,92.3833,92.7969,26356.0
2022-09-08 10:20:00,98.7,98.82,98.5,98.56,24778.0,92.7969,92.9098,92.6089,92.6653,24778.0
2022-09-08 10:25:00,98.51,98.51,98.31,98.49,14366.0,92.6183,92.6183,92.4303,92.5995,14366.0
2022-09-08 10:30:00,98.47,98.7,98.38,98.55,19789.0,92.5807,92.7969,92.4961,92.6559,19789.0
2022-09-08 10:35:00,98.55,98.55,98.27,98.41,18112.0,92.6559,92.6559,92.3927,92.5243,18112.0
2022-09-08 10:40:00,98.4,98.46,98.26,98.33,14274.0,92.5149,92.5713,92.3833,92.4491,14274.0
2022-09-08 10:45:00,98.33,98.35,98.15,98.15,18694.0,92.4491,92.4679,92.2798,92.2798,18694.0
2022-09-08 10:50:00,98.16,98.24,97.96,98.2,18649.0,92.2892,92.3645,92.1012,92.3268,18649.0
2022-09-08 10:55:00,98.25,98.35,98.15,98.21,12512.0,92.3739,92.4679,92.2798,92.3363,12512.0
2022-09-08 11:00:00,98.2,98.3,97.73,98.28,34850.0,92.3268,92.4209,91.885,92.4021,34850.0
2022-09-08 11:05:00,98.29,98.58,98.26,98.39,11738.0,92.4115,92.6841,92.3833,92.5055,11738.0
2022-09-08 11:10:00,98.44,98.47,98.23,98.46,10255.0,92.5525,92.5807,92.3551,92.5713,10255.0
2022-09-08 11:15:00,98.5,98.55,98.36,98.43,13411.0,92.6089,92.6559,92.4773,92.5431,13411.0
2022-09-08 11:20:00,98.37,98.49,98.28,98.37,14076.0,92.4867,92.5995,92.4021,92.4867,14076.0
2022-09-08 11:25:00,98.42,98.58,98.39,98.46,13128.0,92.5337,92.6841,92.5055,92.5713,13128.0
2022-09-08 11:30:00,98.46,98.73,98.42,98.72,12909.0,92.5713,92.8252,92.5337,92.8157,12909.0
2022-09-08 11:35:00,98.71,98.74,98.49,98.51,11033.0,92.8063,92.8346,92.5995,92.6183,11033.0
2022-09-08 11:40:00,98.51,98.57,98.39,98.44,16414.0,92.6183,92.6747,92.5055,92.5525,16414.0
2022-09-08 11:45:00,98.44,98.51,98.34,98.34,11350.0,92.5525,92.6183,92.4585,92.4585,11350.0
2022-09-08 11:50:00,98.33,98.48,98.27,98.46,13046.0,92.4491,92.5901,92.3927,92.5713,13046.0
2022-09-08 11:55:00,98.41,98.47,98.34,98.44,14118.0,92.5243,92.5807,92.4585,92.5525,14118.0
2022-09-08 12:00:00,98.48,98.49,97.84,97.84,26656.0,92.5901,92.5995,91.9884,91.9884,26656.0
2022-09-08 12:05:00,97.86,97.86,97.55,97.56,17722.0,92.0072,92.0072,91.7157,91.7251,17722.0
2022-09-08 12:10:00,97.55,97.6,97.42,97.47,30074.0,91.7157,91.7627,91.5935,91.6405,30074.0
2022-09-08 12:15:00,97.42,97.76,97.33,97.74,28341.0,91.5935,91.9132,91.5089,91.8944,28341.0
2022-09-08 12:20:00,97.74,97.77,97.48,97.77,29492.0,91.8944,91.9226,91.6499,91.9226,29492.0
2022-09-08 12:25:00,97.73,97.93,97.73,97.85,18459.0,91.885,92.073,91.885,91.9978,18459.0
2022-09-08 12:30:00,97.85,98.06,97.85,97.91,11487.0,91.9978,92.1952,91.9978,92.0542,11487.0
2022-09-08 12:35:00,97.92,98.17,97.92,98.0,14625.0,92.0636,92.2986,92.0636,92.1388,14625.0
2022-09-08 12:40:00,98.04,98.3,97.98,98.26,13783.0,92.1764,92.4209,92.12,92.3833,13783.0
2022-09-08 12:45:00,98.26,98.35,98.17,98.35,10836.0,92.3833,92.4679,92.2986,92.4679,10836.0
2022-09-08 12:50:00,98.36,98.55,98.35,98.53,12689.0,92.4773,92.6559,92.4679,92.6371,12689.0
2022-09-08 12:55:00,98.59,98.63,98.49,98.55,11215.0,92.6935,92.7311,92.5995,92.6559,11215.0
2022-09-08 13:00:00,98.59,98.77,98.57,98.58,13994.0,92.6935,92.8628,92.6747,92.6841,13994.0
2022-09-08 13:05:00,98.63,98.74,98.56,98.71,14656.0,92.7311,92.8346,92.6653,92.8063,14656.0
2022-09-08 13:10:00,98.74,98.98,98.71,98.84,14296.0,92.8346,93.0602,92.8063,92.9286,14296.0
2022-09-08 13:15:00,98.87,98.87,98.68,98.69,10321.0,92.9568,92.9568,92.7781,92.7875,10321.0
2022-09-08 13:20:00,98.72,98.74,98.6,98.6,8463.0,92.8157,92.8346,92.7029,92.7029,8463.0
2022-09-08 13:25:00,98.57,98.69,98.46,98.52,12412.0,92.6747,92.7875,92.5713,92.6277,12412.0
2022-09-08 13:30:00,98.5,98.5,98.37,98.44,7451.0,92.6089,92.6089,92.4867,92.5525,7451.0
2022-09-08 13:35:00,98.42,98.51,98.37,98.39,7402.0,92.5337,92.6183,92.4867,92.5055,7402.0
2022-09-08 13:40:00,98.41,98.45,98.32,98.43,10720.0,92.5243,92.5619,92.4397,92.5431,10720.0
2022-09-08 13:45:00,98.42,98.58,98.42,98.58,20613.0,92.5337,92.6841,92.5337,92.6841,20613.0
2022-09-08 13:50:00,98.61,98.62,98.53,98.57,10002.0,92.7123,92.7217,92.6371,92.6747,10002.0
2022-09-08 13:55:00,98.59,98.63,98.34,98.59,10832.0,92.6935,92.7311,92.4585,92.6935,10832.0
2022-09-08 14:00:00,98.6,98.9,98.6,98.9,10334.0,92.7029,92.985,92.7029,92.985,10334.0
2022-09-08 14:05:00,98.92,98.97,98.72,98.75,18871.0,93.0038,93.0508,92.8157,92.844,18871.0
2022-09-08 14:10:00,98.73,98.82,98.64,98.81,12646.0,92.8252,92.9098,92.7405,92.9004,12646.0
2022-09-08 14:15:00,98.81,98.89,98.74,98.83,10928.0,92.9004,92.9756,92.8346,92.9192,10928.0
2022-09-08 14:20:00,98.8,98.89,98.7,98.78,11968.0,92.891,92.9756,92.7969,92.8722,11968.0
2022-09-08 14:25:00,98.81,98.9,98.75,98.83,18497.0,92.9004,92.985,92.844,92.9192,18497.0
2022-09-08 14:30:00,98.79,98.9,98.77,98.81,10317.0,92.8816,92.985,92.8628,92.9004,10317.0
2022-09-08 14:35:00,98.8,98.8,98.52,98.54,16063.0,92.891,92.891,92.6277,92.6465,16063.0
2022-09-08 14:40:00,98.54,98.55,98.17,98.31,19391.0,92.6465,92.6559,92.2986,92.4303,19391.0
2022-09-08 14:45:00,98.32,98.37,97.98,98.13,32389.0,92.4397,92.4867,92.12,92.261,32389.0
2022-09-08 14:50:00,98.1,98.18,98.04,98.1,9331.0,92.2328,92.308,92.1764,92.2328,9331.0
2022-09-08 14:55:00,98.07,98.09,97.91,98.03,11020.0,92.2046,92.2234,92.0542,92.167,11020.0
2022-09-08 15:00:00,98.02,98.19,97.92,98.02,25362.0,92.1576,92.3174,92.0636,92.1576,25362.0
2022-09-08 15:05:00,98.04,98.09,97.93,97.94,25424.0,92.1764,92.2234,92.073,92.0824,25424.0
2022-09-08 15:10:00,97.92,98.03,97.85,98.03,19868.0,92.0636,92.167,91.9978,92.167,19868.0
2022-09-08 15:15:00,98.04,98.15,97.99,98.11,19368.0,92.1764,92.2798,92.1294,92.2422,19368.0
2022-09-08 15:20:00,98.12,98.25,98.12,98.25,15461.0,92.2516,92.3739,92.2516,92.3739,15461.0
2022-09-08 15:25:00,98.24,98.27,98.13,98.25,16203.0,92.3645,92.3927,92.261,92.3739,16203.0
2022-09-08 15:30:00,98.25,98.33,98.1,98.1,23306.0,92.3739,92.4491,92.2328,92.2328,23306.0
2022-09-08 15:35:00,98.1,98.24,98.04,98.19,22488.0,92.2328,92.3645,92.1764,92.3174,22488.0
2022-09-08 15:40:00,98.18,98.19,97.92,97.97,23844.0,92.308,92.3174,92.0636,92.1106,23844.0
2022-09-08 15:45:00,97.96,98.13,97.92,98.09,43444.0,92.1012,92.261,92.0636,92.2234,43444.0
2022-09-08 15:50:00,98.09,98.37,98.07,98.34,75189.0,92.2234,92.4867,92.2046,92.4585,75189.0
2022-09-08 15:55:00,98.34,98.51,98.23,98.44,118443.0,92.4585,92.6183,92.3551,92.5525,118443.0
2022-09-09 09:30:00,100.2,100.56,99.42,99.79,87539.0,94.2072,94.5457,93.4739,93.8218,87539.0
2022-09-09 09:35:00,99.79,99.87,99.23,99.37,32683.0,93.8218,93.897,93.2952,93.4269,32683.0
2022-09-09 09:40:00,99.38,99.59,99.11,99.23,37550.0,93.4363,93.6337,93.1824,93.2952,37550.0
2022-09-09 09:45:00,99.24,99.47,99.1,99.21,33416.0,93.3046,93.5209,93.173,93.2764,33416.0
2022-09-09 09:50:00,99.17,99.53,99.1,99.46,26707.0,93.2388,93.5773,93.173,93.5115,26707.0
2022-09-09 09:55:00,99.46,99.73,99.36,99.58,18147.0,93.5115,93.7653,93.4175,93.6243,18147.0
2022-09-09 10:00:00,99.52,99.72,99.4,99.52,40874.0,93.5679,93.7559,93.4551,93.5679,40874.0
2022-09-09 10:05:00,99.5,99.91,99.36,99.71,24319.0,93.5491,93.9346,93.4175,93.7465,24319.0
2022-09-09 10:10:00,99.67,99.74,99.49,99.52,15059.0,93.7089,93.7747,93.5397,93.5679,15059.0
2022-09-09 10:15:00,99.48,99.68,99.29,99.29,24436.0,93.5303,93.7183,93.3517,93.3517,24436.0
2022-09-09 10:20:00,99.31,99.59,99.26,99.56,33181.0,93.3705,93.6337,93.3235,93.6055,33181.0
2022-09-09 10:25:00,99.59,99.66,99.42,99.59,25392.0,93.6337,93.6995,93.4739,93.6337,25392.0
2022-09-09 10:30:00,99.58,99.64,99.51,99.54,17440.0,93.6243,93.6807,93.5585,93.5867,17440.0
2022-09-09 10:35:00,99.55,99.67,99.07,99.08,20984.0,93.5961,93.7089,93.1448,93.1542,20984.0
2022-09-09 10:40:00,99.08,99.35,99.05,99.31,10741.0,93.1542,93.4081,93.126,93.3705,10741.0
2022-09-09 10:45:00,99.3,99.47,99.17,99.39,10875.0,93.3611,93.5209,93.2388,93.4457,10875.0
2022-09-09 10:50:00,99.4,99.65,99.4,99.53,26038.0,93.4551,93.6901,93.4551,93.5773,26038.0
2022-09-09 10:55:00,99.49,99.52,99.3,99.4,10788.0,93.5397,93.5679,93.3611,93.4551,10788.0
2022-09-09 11:00:00,99.39,99.41,99.09,99.26,12611.0,93.4457,93.4645,93.1636,93.3235,12611.0
2022-09-09 11:05:00,99.28,99.36,99.09,99.09,21592.0,93.3423,93.4175,93.1636,93.1636,21592.0
2022-09-09 11:10:00,99.1,99.28,99.09,99.21,12729.0,93.173,93.3423,93.1636,93.2764,12729.0
2022-09-09 11:15:00,99.22,99.35,99.22,99.27,8601.0,93.2858,93.4081,93.2858,93.3329,8601.0
2022-09-09 11:20:00,99.25,99.27,99.15,99.23,17626.0,93.3141,93.3329,93.22,93.2952,17626.0
2022-09-09 11:25:00,99.21,99.24,99.09,99.15,19575.0,93.2764,93.3046,93.1636,93.22,19575.0
2022-09-09 11:30:00,99.16,99.22,99.05,99.07,17050.0,93.2294,93.2858,93.126,93.1448,17050.0
2022-09-09 11:35:00,99.11,99.37,99.1,99.31,21921.0,93.1824,93.4269,93.173,93.3705,21921.0
2022-09-09 11:40:00,99.35,99.49,99.29,99.48,11685.0,93.4081,93.5397,93.3517,93.5303,11685.0
2022-09-09 11:45:00,99.53,99.59,99.46,99.51,15783.0,93.5773,93.6337,93.5115,93.5585,15783.0
2022-09-09 11:50:00,99.48,99.49,99.28,99.35,28938.0,93.5303,93.5397,93.3423,93.4081,28938.0
2022-09-09 11:55:00,99.34,99.44,99.31,99.42,9179.0,93.3987,93.4927,93.3705,93.4739,9179.0
2022-09-09 12:00:00,99.42,99.45,99.26,99.28,14401.0,93.4739,93.5021,93.3235,93.3423,14401.0
2022-09-09 12:05:00,99.3,99.36,99.23,99.34,5522.0,93.3611,93.4175,93.2952,93.3987,5522.0
2022-09-09 12:10:00,99.36,99.36,99.26,99.29,6168.0,93.4175,93.4175,93.3235,93.3517,6168.0
2022-09-09 12:15:00,99.3,99.33,99.09,99.12,7393.0,93.3611,93.3893,93.1636,93.1918,7393.0
2022-09-09 12:20:00,99.14,99.29,99.12,99.2,8042.0,93.2106,93.3517,93.1918,93.267,8042.0
2022-09-09 12:25:00,99.22,99.33,99.21,99.23,10679.0,93.2858,93.3893,93.2764,93.2952,10679.0
2022-09-09 12:30:00,99.23,99.43,99.22,99.43,8760.0,93.2952,93.4833,93.2858,93.4833,8760.0
2022-09-09 12:35:00,99.45,99.59,99.45,99.56,5648.0,93.5021,93.6337,93.5021,93.6055,5648.0
2022-09-09 12:40:00,99.58,99.68,99.57,99.58,7965.0,93.6243,93.7183,93.6149,93.6243,7965.0
2022-09-09 12:45:00,99.55,99.66,99.54,99.66,10174.0,93.5961,93.6995,93.5867,93.6995,10174.0
2022-09-09 12:50:00,99.67,99.75,99.62,99.66,11258.0,93.7089,93.7841,93.6619,93.6995,11258.0
2022-09-09 12:55:00,99.67,99.73,99.63,99.68,7204.0,93.7089,93.7653,93.6713,93.7183,7204.0
2022-09-09 13:00:00,99.66,99.7,99.57,99.68,12901.0,93.6995,93.7371,93.6149,93.7183,12901.0
2022-09-09 13:05:00,99.7,99.71,99.58,99.64,12431.0,93.7371,93.7465,93.6243,93.6807,12431.0
2022-09-09 13:10:00,99.64,99.65,99.52,99.64,10256.0,93.6807,93.6901,93.5679,93.6807,10256.0
2022-09-09 13:15:00,99.64,99.74,99.56,99.68,19109.0,93.6807,93.7747,93.6055,93.7183,19109.0
2022-09-09 13:20:00,99.69,99.76,99.62,99.73,18785.0,93.7277,93.7935,93.6619,93.7653,18785.0
2022-09-09 13:25:00,99.74,99.87,99.73,99.8,16275.0,93.7747,93.897,93.7653,93.8312,16275.0
2022-09-09 13:30:00,99.82,99.88,99.76,99.84,11469.0,93.85,93.9064,93.7935,93.8688,11469.0
2022-09-09 13:35:00,99.83,99.86,99.71,99.77,8960.0,93.8594,93.8876,93.7465,93.803,8960.0
2022-09-09 13:40:00,99.78,99.78,99.66,99.7,13037.0,93.8124,93.8124,93.6995,93.7371,13037.0
2022-09-09 13:45:00,99.66,99.69,99.57,99.69,8306.0,93.6995,93.7277,93.6149,93.7277,8306.0
2022-09-09 13:50:00,99.66,99.79,99.66,99.77,9849.0,93.6995,93.8218,93.6995,93.803,9849.0
2022-09-09 13:55:00,99.76,99.89,99.75,99.88,7849.0,93.7935,93.9158,93.7841,93.9064,7849.0
2022-09-09 14:00:00,99.89,99.95,99.83,99.87,11646.0,93.9158,93.9722,93.8594,93.897,11646.0
2022-09-09 14:05:00,99.87,100.0,99.81,99.95,11040.0,93.897,94.0192,93.8406,93.9722,11040.0
2022-09-09 14:10:00,99.97,99.99,99.86,99.97,10997.0,93.991,94.0098,93.8876,93.991,10997.0
2022-09-09 14:15:00,99.99,100.04,99.92,99.96,11697.0,94.0098,94.0568,93.944,93.9816,11697.0
2022-09-09 14:20:00,99.97,100.07,99.94,100.01,12453.0,93.991,94.085,93.9628,94.0286,12453.0
2022-09-09 14:25:00,100.0,100.0,99.87,99.89,9677.0,94.0192,94.0192,93.897,93.9158,9677.0
2022-09-09 14:30:00,99.89,99.91,99.78,99.87,10411.0,93.9158,93.9346,93.8124,93.897,10411.0
2022-09-09 14:35:00,99.85,99.95,99.84,99.93,7050.0,93.8782,93.9722,93.8688,93.9534,7050.0
2022-09-09 14:40:00,99.91,99.93,99.83,99.89,14119.0,93.9346,93.9534,93.8594,93.9158,14119.0
2022-09-09 14:45:00,99.88,99.9,99.8,99.83,10904.0,93.9064,93.9252,93.8312,93.8594,10904.0
2022-09-09 14:50:00,99.81,99.82,99.74,99.79,6670.0,93.8406,93.85,93.7747,93.8218,6670.0
2022-09-09 14:55:00,99.82,99.96,99.82,99.95,11017.0,93.85,93.9816,93.85,93.9722,11017.0
2022-09-09 15:00:00,99.94,100.15,99.92,100.12,16802.0,93.9628,94.1602,93.944,94.132,16802.0
2022-09-09 15:05:00,100.11,100.13,99.99,100.09,15100.0,94.1226,94.1414,94.0098,94.1038,15100.0
2022-09-09 15:10:00,100.1,100.26,100.09,100.26,19192.0,94.1132,94.2636,94.1038,94.2636,19192.0
2022-09-09 15:15:00,100.26,100.38,100.22,100.29,24904.0,94.2636,94.3765,94.226,94.2919,24904.0
2022-09-09 15:20:00,100.31,100.38,100.3,100.34,11806.0,94.3107,94.3765,94.3013,94.3389,11806.0
2022-09-09 15:25:00,100.36,100.5,100.33,100.41,13091.0,94.3577,94.4893,94.3295,94.4047,13091.0
2022-09-09 15:30:00,100.39,100.46,100.3,100.36,20429.0,94.3859,94.4517,94.3013,94.3577,20429.0
2022-09-09 15:35:00,100.36,100.36,100.2,100.23,21563.0,94.3577,94.3577,94.2072,94.2354,21563.0
2022-09-09 15:40:00,100.22,100.42,100.18,100.37,26585.0,94.226,94.4141,94.1884,94.3671,26585.0
2022-09-09 15:45:00,100.36,100.36,100.09,100.09,40007.0,94.3577,94.3577,94.1038,94.1038,40007.0
2022-09-09 15:50:00,100.11,100.14,99.92,100.04,69807.0,94.1226,94.1508,93.944,94.0568,69807.0
2022-09-09 15:55:00,100.04,100.11,99.86,100.05,163144.0,94.0568,94.1226,93.8876,94.0662,163144.0
2022-09-12 09:30:00,101.23,101.39,100.4,100.52,61456.0,95.1756,95.3261,94.3953,94.5081,61456.0
2022-09-12 09:35:00,100.46,100.73,99.85,99.9,38995.0,94.4517,94.7055,93.8782,93.9252,38995.0
2022-09-12 09:40:00,99.95,100.26,99.86,100.18,37824.0,93.9722,94.2636,93.8876,94.1884,37824.0
2022-09-12 09:45:00,100.22,100.69,100.22,100.64,29666.0,94.226,94.6679,94.226,94.6209,29666.0
2022-09-12 09:50:00,100.67,101.1,100.67,101.09,23571.0,94.6491,95.0534,94.6491,95.044,23571.0
2022-09-12 09:55:00,101.14,101.39,101.14,101.27,20764.0,95.091,95.3261,95.091,95.2132,20764.0
2022-09-12 10:00:00,101.24,101.41,101.03,101.31,25263.0,95.185,95.3449,94.9876,95.2508,25263.0
2022-09-12 10:05:00,101.2,101.28,100.88,101.03,14866.0,95.1474,95.2226,94.8466,94.9876,14866.0
2022-09-12 10:10:00,101.04,101.16,100.91,101.05,19359.0,94.997,95.1098,94.8748,95.0064,19359.0
2022-09-12 10:15:00,101.18,101.55,101.09,101.48,30226.0,95.1286,95.4765,95.044,95.4107,30226.0
2022-09-12 10:20:00,101.43,101.51,101.27,101.46,13503.0,95.3637,95.4389,95.2132,95.3919,13503.0
2022-09-12 10:25:00,101.44,101.63,101.38,101.44,14567.0,95.3731,95.5517,95.3167,95.3731,14567.0
2022-09-12 10:30:00,101.51,101.62,101.32,101.34,14910.0,95.4389,95.5423,95.2602,95.2791,14910.0
2022-09-12 10:35:00,101.39,101.42,101.05,101.05,24593.0,95.3261,95.3543,95.0064,95.0064,24593.0
2022-09-12 10:40:00,101.04,101.16,100.95,101.01,33846.0,94.997,95.1098,94.9124,94.9688,33846.0
2022-09-12 10:45:00,101.05,101.12,100.85,101.0,29608.0,95.0064,95.0722,94.8184,94.9594,29608.0
2022-09-12 10:50:00,101.0,101.14,100.95,100.99,51710.0,94.9594,95.091,94.9124,94.95,51710.0
2022-09-12 10:55:00,100.95,101.01,100.7,100.87,22692.0,94.9124,94.9688,94.6773,94.8372,22692.0
2022-09-12 11:00:00,100.88,100.94,100.57,100.61,13489.0,94.8466,94.903,94.5551,94.5927,13489.0
2022-09-12 11:05:00,100.62,100.71,100.44,100.44,16778.0,94.6021,94.6867,94.4329,94.4329,16778.0
2022-09-12 11:10:00,100.43,100.46,100.22,100.28,21020.0,94.4235,94.4517,94.226,94.2824,21020.0
2022-09-12 11:15:00,100.28,100.32,100.03,100.31,26521.0,94.2824,94.3201,94.0474,94.3107,26521.0
2022-09-12 11:20:00,100.32,100.38,100.25,100.34,12436.0,94.3201,94.3765,94.2542,94.3389,12436.0
2022-09-12 11:25:00,100.32,100.4,100.25,100.34,20490.0,94.3201,94.3953,94.2542,94.3389,20490.0
2022-09-12 11:30:00,100.34,100.49,100.26,100.34,21315.0,94.3389,94.4799,94.2636,94.3389,21315.0
2022-09-12 11:35:00,100.34,100.42,100.3,100.37,18313.0,94.3389,94.4141,94.3013,94.3671,18313.0
2022-09-12 11:40:00,100.32,100.35,99.99,100.09,26362.0,94.3201,94.3483,94.0098,94.1038,26362.0
2022-09-12 11:45:00,100.1,100.17,100.07,100.17,14312.0,94.1132,94.179,94.085,94.179,14312.0
2022-09-12 11:50:00,100.2,100.38,100.0,100.03,19172.0,94.2072,94.3765,94.0192,94.0474,19172.0
2022-09-12 11:55:00,100.05,100.21,99.93,100.13,23634.0,94.0662,94.2166,93.9534,94.1414,23634.0
2022-09-12 12:00:00,100.14,100.34,100.13,100.16,20824.0,94.1508,94.3389,94.1414,94.1696,20824.0
2022-09-12 12:05:00,100.21,100.29,100.07,100.07,21006.0,94.2166,94.2919,94.085,94.085,21006.0
2022-09-12 12:10:00,100.05,100.24,100.01,100.12,19930.0,94.0662,94.2448,94.0286,94.132,19930.0
2022-09-12 12:15:00,100.16,100.18,99.87,99.9,23736.0,94.1696,94.1884,93.897,93.9252,23736.0
2022-09-12 12:20:00,99.9,99.92,99.81,99.81,13993.0,93.9252,93.944,93.8406,93.8406,13993.0
2022-09-12 12:25:00,99.81,99.81,99.54,99.58,16093.0,93.8406,93.8406,93.5867,93.6243,16093.0
2022-09-12 12:30:00,99.59,99.66,99.53,99.66,12557.0,93.6337,93.6995,93.5773,93.6995,12557.0
2022-09-12 12:35:00,99.65,99.82,99.56,99.81,13314.0,93.6901,93.85,93.6055,93.8406,13314.0
2022-09-12 12:40:00,99.8,99.86,99.72,99.83,17965.0,93.8312,93.8876,93.7559,93.8594,17965.0
2022-09-12 12:45:00,99.82,99.85,99.64,99.65,19185.0,93.85,93.8782,93.6807,93.6901,19185.0
2022-09-12 12:50:00,99.65,99.72,99.62,99.65,12485.0,93.6901,93.7559,93.6619,93.6901,12485.0
2022-09-12 12:55:00,99.62,99.74,99.58,99.74,17420.0,93.6619,93.7747,93.6243,93.7747,17420.0
2022-09-12 13:00:00,99.73,99.79,99.61,99.68,14807.0,93.7653,93.8218,93.6525,93.7183,14807.0
2022-09-12 13:05:00,99.69,99.87,99.69,99.87,20711.0,93.7277,93.897,93.7277,93.897,20711.0
2022-09-12 13:10:00,99.86,99.94,99.84,99.88,10784.0,93.8876,93.9628,93.8688,93.9064,10784.0
2022-09-12 13:15:00,99.86,99.87,99.64,99.64,18739.0,93.8876,93.897,93.6807,93.6807,18739.0
2022-09-12 13:20:00,99.64,99.66,99.57,99.6,13034.0,93.6807,93.6995,93.6149,93.6431,13034.0
2022-09-12 13:25:00,99.62,99.69,99.53,99.69,12240.0,93.6619,93.7277,93.5773,93.7277,12240.0
2022-09-12 13:30:00,99.69,99.73,99.59,99.68,12576.0,93.7277,93.7653,93.6337,93.7183,12576.0
2022-09-12 13:35:00,99.68,99.74,99.53,99.54,12051.0,93.7183,93.7747,93.5773,93.5867,12051.0
2022-09-12 13:40:00,99.56,99.59,99.28,99.29,15814.0,93.6055,93.6337,93.3423,93.3517,15814.0
2022-09-12 13:45:00,99.28,99.29,99.1,99.19,26033.0,93.3423,93.3517,93.173,93.2576,26033.0
2022-09-12 13:50:00,99.22,99.41,99.17,99.39,24120.0,93.2858,93.4645,93.2388,93.4457,24120.0
2022-09-12 13:55:00,99.41,99.59,99.41,99.59,18478.0,93.4645,93.6337,93.4645,93.6337,18478.0
2022-09-12 14:00:00,99.57,99.66,99.54,99.58,18600.0,93.6149,93.6995,93.5867,93.6243,18600.0
2022-09-12 14:05:00,99.58,99.58,99.38,99.45,18455.0,93.6243,93.6243,93.4363,93.5021,18455.0
2022-09-12 14:10:00,99.45,99.72,99.45,99.69,26186.0,93.5021,93.7559,93.5021,93.7277,26186.0
2022-09-12 14:15:00,99.7,99.76,99.46,99.5,25583.0,93.7371,93.7935,93.5115,93.5491,25583.0
2022-09-12 14:20:00,99.49,99.73,99.46,99.71,22553.0,93.5397,93.7653,93.5115,93.7465,22553.0
2022-09-12 14:25:00,99.73,99.88,99.59,99.67,29917.0,93.7653,93.9064,93.6337,93.7089,29917.0
2022-09-12 14:30:00,99.67,99.68,99.43,99.55,20080.0,93.7089,93.7183,93.4833,93.5961,20080.0
2022-09-12 14:35:00,99.56,99.65,99.48,99.52,20550.0,93.6055,93.6901,93.5303,93.5679,20550.0
2022-09-12 14:40:00,99.53,99.55,99.35,99.41,24646.0,93.5773,93.5961,93.4081,93.4645,24646.0
2022-09-12 14:45:00,99.4,99.54,99.36,99.53,27558.0,93.4551,93.5867,93.4175,93.5773,27558.0
2022-09-12 14:50:00,99.55,99.69,99.49,99.69,22603.0,93.5961,93.7277,93.5397,93.7277,22603.0
2022-09-12 14:55:00,99.67,99.86,99.65,99.86,23254.0,93.7089,93.8876,93.6901,93.8876,23254.0
2022-09-12 15:00:00,99.85,100.05,99.83,100.02,25795.0,93.8782,94.0662,93.8594,94.038,25795.0
2022-09-12 15:05:00,100.01,100.01,99.87,99.98,26029.0,94.0286,94.0286,93.897,94.0004,26029.0
2022-09-12 15:10:00,99.99,99.99,99.83,99.87,33870.0,94.0098,94.0098,93.8594,93.897,33870.0
2022-09-12 15:15:00,99.85,99.89,99.75,99.82,23903.0,93.8782,93.9158,93.7841,93.85,23903.0
2022-09-12 15:20:00,99.83,99.97,99.82,99.86,30378.0,93.8594,93.991,93.85,93.8876,30378.0
2022-09-12 15:25:00,99.84,99.91,99.71,99.84,32223.0,93.8688,93.9346,93.7465,93.8688,32223.0
2022-09-12 15:30:00,99.85,99.94,99.8,99.9,27995.0,93.8782,93.9628,93.8312,93.9252,27995.0
2022-09-12 15:35:00,99.9,99.95,99.81,99.95,35197.0,93.9252,93.9722,93.8406,93.9722,35197.0
2022-09-12 15:40:00,99.95,99.95,99.8,99.86,43368.0,93.9722,93.9722,93.8312,93.8876,43368.0
2022-09-12 15:45:00,99.86,99.98,99.77,99.82,51972.0,93.8876,94.0004,93.803,93.85,51972.0
2022-09-12 15:50:00,99.81,99.88,99.68,99.82,65631.0,93.8406,93.9064,93.7183,93.85,65631.0
2022-09-12 15:55:00,99.82,99.96,99.79,99.95,144072.0,93.85,93.9816,93.8218,93.9722,144072.0
2022-09-13 09:30:00,98.26,99.76,98.22,99.66,61759.0,92.3833,93.7935,92.3457,93.6995,61759.0
2022-09-13 09:35:00,99.69,99.73,99.14,99.27,28544.0,93.7277,93.7653,93.2106,93.3329,28544.0
2022-09-13 09:40:00,99.28,99.39,98.89,99.2,33768.0,93.3423,93.4457,92.9756,93.267,33768.0
2022-09-13 09:45:00,99.25,99.25,98.76,98.76,31371.0,93.3141,93.3141,92.8534,92.8534,31371.0
2022-09-13 09:50:00,98.76,99.28,98.72,99.14,30607.0,92.8534,93.3423,92.8157,93.2106,30607.0
2022-09-13 09:55:00,99.1,99.52,99.04,99.04,30488.0,93.173,93.5679,93.1166,93.1166,30488.0
2022-09-13 10:00:00,99.01,99.01,98.52,98.63,47254.0,93.0884,93.0884,92.6277,92.7311,47254.0
2022-09-13 10:05:00,98.63,99.2,98.62,99.18,35359.0,92.7311,93.267,92.7217,93.2482,35359.0
2022-09-13 10:10:00,99.17,99.47,99.08,99.39,33414.0,93.2388,93.5209,93.1542,93.4457,33414.0
2022-09-13 10:15:00,99.31,99.51,99.08,99.47,22983.0,93.3705,93.5585,93.1542,93.5209,22983.0
2022-09-13 10:20:00,99.47,99.51,98.99,99.03,19873.0,93.5209,93.5585,93.0696,93.1072,19873.0
2022-09-13 10:25:00,99.01,99.33,98.99,99.25,29442.0,93.0884,93.3893,93.0696,93.3141,29442.0
2022-09-13 10:30:00,99.2,99.2,98.94,98.94,25531.0,93.267,93.267,93.0226,93.0226,25531.0
2022-09-13 10:35:00,98.94,98.94,98.47,98.56,31942.0,93.0226,93.0226,92.5807,92.6653,31942.0
2022-09-13 10:40:00,98.55,98.55,98.33,98.35,30602.0,92.6559,92.6559,92.4491,92.4679,30602.0
2022-09-13 10:45:00,98.32,98.32,97.98,98.03,34964.0,92.4397,92.4397,92.12,92.167,34964.0
2022-09-13 10:50:00,98.03,98.27,98.01,98.23,34768.0,92.167,92.3927,92.1482,92.3551,34768.0
2022-09-13 10:55:00,98.21,98.53,98.16,98.29,22607.0,92.3363,92.6371,92.2892,92.4115,22607.0
2022-09-13 11:00:00,98.29,98.57,98.28,98.47,29103.0,92.4115,92.6747,92.4021,92.5807,29103.0
2022-09-13 11:05:00,98.5,98.57,98.32,98.39,32541.0,92.6089,92.6747,92.4397,92.5055,32541.0
2022-09-13 11:10:00,98.27,98.32,97.97,98.25,22234.0,92.3927,92.4397,92.1106,92.3739,22234.0
2022-09-13 11:15:00,98.27,98.62,98.23,98.44,21241.0,92.3927,92.7217,92.3551,92.5525,21241.0
2022-09-13 11:20:00,98.43,98.69,98.42,98.51,30481.0,92.5431,92.7875,92.5337,92.6183,30481.0
2022-09-13 11:25:00,98.45,98.53,98.38,98.43,23822.0,92.5619,92.6371,92.4961,92.5431,23822.0
2022-09-13 11:30:00,98.43,98.58,98.34,98.56,22951.0,92.5431,92.6841,92.4585,92.6653,22951.0
2022-09-13 11:35:00,98.56,98.57,98.31,98.34,25970.0,92.6653,92.6747,92.4303,92.4585,25970.0
2022-09-13 11:40:00,98.32,98.34,98.11,98.27,29774.0,92.4397,92.4585,92.2422,92.3927,29774.0
2022-09-13 11:45:00,98.24,98.41,98.14,98.26,19975.0,92.3645,92.5243,92.2704,92.3833,19975.0
2022-09-13 11:50:00,98.27,98.28,98.18,98.23,18993.0,92.3927,92.4021,92.308,92.3551,18993.0
2022-09-13 11:55:00,98.23,98.28,98.08,98.11,25691.0,92.3551,92.4021,92.214,92.2422,25691.0
2022-09-13 12:00:00,98.11,98.36,98.11,98.19,17532.0,92.2422,92.4773,92.2422,92.3174,17532.0
2022-09-13 12:05:00,98.19,98.25,98.15,98.21,16290.0,92.3174,92.3739,92.2798,92.3363,16290.0
2022-09-13 12:10:00,98.2,98.33,98.11,98.32,25142.0,92.3268,92.4491,92.2422,92.4397,25142.0
2022-09-13 12:15:00,98.33,98.51,98.33,98.39,26100.0,92.4491,92.6183,92.4491,92.5055,26100.0
2022-09-13 12:20:00,98.4,98.41,98.19,98.28,22032.0,92.5149,92.5243,92.3174,92.4021,22032.0
2022-09-13 12:25:00,98.29,98.3,98.17,98.19,24189.0,92.4115,92.4209,92.2986,92.3174,24189.0
2022-09-13 12:30:00,98.18,98.18,97.97,98.06,25263.0,92.308,92.308,92.1106,92.1952,25263.0
2022-09-13 12:35:00,98.07,98.29,98.03,98.26,21444.0,92.2046,92.4115,92.167,92.3833,21444.0
2022-09-13 12:40:00,98.26,98.39,98.23,98.36,25658.0,92.3833,92.5055,92.3551,92.4773,25658.0
2022-09-13 12:45:00,98.36,98.4,98.2,98.4,21107.0,92.4773,92.5149,92.3268,92.5149,21107.0
2022-09-13 12:50:00,98.41,98.58,98.38,98.58,28213.0,92.5243,92.6841,92.4961,92.6841,28213.0
2022-09-13 12:55:00,98.57,98.67,98.54,98.6,22126.0,92.6747,92.7687,92.6465,92.7029,22126.0
2022-09-13 13:00:00,98.6,98.82,98.5,98.67,24530.0,92.7029,92.9098,92.6089,92.7687,24530.0
2022-09-13 13:05:00,98.67,98.8,98.56,98.56,25872.0,92.7687,92.891,92.6653,92.6653,25872.0
2022-09-13 13:10:00,98.56,98.73,98.5,98.59,31400.0,92.6653,92.8252,92.6089,92.6935,31400.0
2022-09-13 13:15:00,98.57,98.6,98.25,98.27,24891.0,92.6747,92.7029,92.3739,92.3927,24891.0
2022-09-13 13:20:00,98.29,98.3,98.01,98.12,26731.0,92.4115,92.4209,92.1482,92.2516,26731.0
2022-09-13 13:25:00,98.07,98.52,97.92,98.52,38189.0,92.2046,92.6277,92.0636,92.6277,38189.0
2022-09-13 13:30:00,98.56,99.1,98.55,98.99,66955.0,92.6653,93.173,92.6559,93.0696,66955.0
2022-09-13 13:35:00,99.0,99.17,98.89,99.16,33359.0,93.079,93.2388,92.9756,93.2294,33359.0
2022-09-13 13:40:00,99.24,99.28,98.91,99.0,36256.0,93.3046,93.3423,92.9944,93.079,36256.0
2022-09-13 13:45:00,99.01,99.5,99.01,99.43,24878.0,93.0884,93.5491,93.0884,93.4833,24878.0
2022-09-13 13:50:00,99.47,99.48,99.23,99.3,24327.0,93.5209,93.5303,93.2952,93.3611,24327.0
2022-09-13 13:55:00,99.3,99.3,99.1,99.14,21218.0,93.3611,93.3611,93.173,93.2106,21218.0
2022-09-13 14:00:00,99.15,99.16,98.93,98.93,33049.0,93.22,93.2294,93.0132,93.0132,33049.0
2022-09-13 14:05:00,98.96,99.08,98.86,98.89,32743.0,93.0414,93.1542,92.9474,92.9756,32743.0
2022-09-13 14:10:00,98.89,99.03,98.85,98.93,33970.0,92.9756,93.1072,92.938,93.0132,33970.0
2022-09-13 14:15:00,98.95,98.99,98.76,98.8,62598.0,93.032,93.0696,92.8534,92.891,62598.0
2022-09-13 14:20:00,98.86,98.86,98.57,98.73,31378.0,92.9474,92.9474,92.6747,92.8252,31378.0
2022-09-13 14:25:00,98.71,98.72,98.44,98.56,25062.0,92.8063,92.8157,92.5525,92.6653,25062.0
2022-09-13 14:30:00,98.58,98.83,98.58,98.81,23139.0,92.6841,92.9192,92.6841,92.9004,23139.0
2022-09-13 14:35:00,98.8,98.86,98.67,98.68,28164.0,92.891,92.9474,92.7687,92.7781,28164.0
2022-09-13 14:40:00,98.67,98.72,98.56,98.61,31949.0,92.7687,92.8157,92.6653,92.7123,31949.0
2022-09-13 14:45:00,98.61,98.63,98.45,98.47,42677.0,92.7123,92.7311,92.5619,92.5807,42677.0
2022-09-13 14:50:00,98.48,98.54,98.38,98.41,47632.0,92.5901,92.6465,92.4961,92.5243,47632.0
2022-09-13 14:55:00,98.42,98.56,98.39,98.46,44507.0,92.5337,92.6653,92.5055,92.5713,44507.0
2022-09-13 15:00:00,98.45,98.63,98.45,98.47,30105.0,92.5619,92.7311,92.5619,92.5807,30105.0
2022-09-13 15:05:00,98.47,98.53,98.2,98.23,46769.0,92.5807,92.6371,92.3268,92.3551,46769.0
2022-09-13 15:10:00,98.23,98.26,98.06,98.25,42891.0,92.3551,92.3833,92.1952,92.3739,42891.0
2022-09-13 15:15:00,98.25,98.32,97.97,98.03,61801.0,92.3739,92.4397,92.1106,92.167,61801.0
2022-09-13 15:20:00,98.02,98.04,97.93,97.98,68247.0,92.1576,92.1764,92.073,92.12,68247.0
2022-09-13 15:25:00,98.01,98.1,97.98,98.03,40923.0,92.1482,92.2328,92.12,92.167,40923.0
2022-09-13 15:30:00,98.03,98.03,97.62,97.68,41073.0,92.167,92.167,91.7815,91.8379,41073.0
2022-09-13 15:35:00,97.67,97.86,97.59,97.81,64654.0,91.8285,92.0072,91.7533,91.9602,64654.0
2022-09-13 15:40:00,97.8,97.8,97.46,97.49,67613.0,91.9508,91.9508,91.6311,91.6593,67613.0
2022-09-13 15:45:00,97.48,97.48,97.17,97.26,92315.0,91.6499,91.6499,91.3585,91.4431,92315.0
2022-09-13 15:50:00,97.23,97.55,97.2,97.55,116148.0,91.4149,91.7157,91.3867,91.7157,116148.0
2022-09-13 15:55:00,97.54,97.76,97.36,97.64,271863.0,91.7063,91.9132,91.5371,91.8003,271863.0
2022-09-14 09:30:00,98.8,99.29,98.4,98.8,92615.0,92.891,93.3517,92.5149,92.891,92615.0
2022-09-14 09:35:00,98.85,99.44,98.67,99.25,36232.0,92.938,93.4927,92.7687,93.3141,36232.0
2022-09-14 09:40:00,99.3,99.74,99.12,99.7,36037.0,93.3611,93.7747,93.1918,93.7371,36037.0
2022-09-14 09:45:00,99.75,100.19,99.75,99.94,49794.0,93.7841,94.1978,93.7841,93.9628,49794.0
2022-09-14 09:50:00,99.86,99.86,99.51,99.57,37930.0,93.8876,93.8876,93.5585,93.6149,37930.0
2022-09-14 09:55:00,99.62,99.62,99.23,99.45,34073.0,93.6619,93.6619,93.2952,93.5021,34073.0
2022-09-14 10:00:00,99.45,99.54,99.1,99.19,34438.0,93.5021,93.5867,93.173,93.2576,34438.0
2022-09-14 10:05:00,99.18,99.21,98.94,98.94,21774.0,93.2482,93.2764,93.0226,93.0226,21774.0
2022-09-14 10:10:00,98.92,98.99,98.4,98.43,33571.0,93.0038,93.0696,92.5149,92.5431,33571.0
2022-09-14 10:15:00,98.45,98.53,98.13,98.2,22403.0,92.5619,92.6371,92.261,92.3268,22403.0
2022-09-14 10:20:00,98.18,98.41,98.09,98.38,19545.0,92.308,92.5243,92.2234,92.4961,19545.0
2022-09-14 10:25:00,98.36,98.42,97.83,97.83,32793.0,92.4773,92.5337,91.979,91.979,32793.0
2022-09-14 10:30:00,97.9,98.07,97.5,97.85,34872.0,92.0448,92.2046,91.6687,91.9978,34872.0
2022-09-14 10:35:00,97.9,98.24,97.8,98.07,30011.0,92.0448,92.3645,91.9508,92.2046,30011.0
2022-09-14 10:40:00,98.07,98.63,97.95,98.61,33753.0,92.2046,92.7311,92.0918,92.7123,33753.0
2022-09-14 10:45:00,98.62,98.75,98.44,98.71,21894.0,92.7217,92.844,92.5525,92.8063,21894.0
2022-09-14 10:50:00,98.71,99.3,98.7,99.3,24311.0,92.8063,93.3611,92.7969,93.3611,24311.0
2022-09-14 10:55:00,99.32,99.38,99.11,99.19,31492.0,93.3799,93.4363,93.1824,93.2576,31492.0
2022-09-14 11:00:00,99.21,99.34,98.95,99.01,25308.0,93.2764,93.3987,93.032,93.0884,25308.0
2022-09-14 11:05:00,99.01,99.3,98.85,99.26,20621.0,93.0884,93.3611,92.938,93.3235,20621.0
2022-09-14 11:10:00,99.28,99.41,99.22,99.23,15286.0,93.3423,93.4645,93.2858,93.2952,15286.0
2022-09-14 11:15:00,99.25,99.33,98.96,99.0,25644.0,93.3141,93.3893,93.0414,93.079,25644.0
2022-09-14 11:20:00,99.0,99.14,98.87,99.0,16147.0,93.079,93.2106,92.9568,93.079,16147.0
2022-09-14 11:25:00,99.01,99.01,98.48,98.56,49050.0,93.0884,93.0884,92.5901,92.6653,49050.0
2022-09-14 11:30:00,98.58,98.66,98.43,98.63,30943.0,92.6841,92.7593,92.5431,92.7311,30943.0
2022-09-14 11:35:00,98.66,99.0,98.64,98.94,13846.0,92.7593,93.079,92.7405,93.0226,13846.0
2022-09-14 11:40:00,98.96,99.06,98.8,98.91,22359.0,93.0414,93.1354,92.891,92.9944,22359.0
2022-09-14 11:45:00,98.93,99.03,98.7,98.71,20962.0,93.0132,93.1072,92.7969,92.8063,20962.0
2022-09-14 11:50:00,98.73,98.88,98.7,98.88,11875.0,92.8252,92.9662,92.7969,92.9662,11875.0
2022-09-14 11:55:00,98.86,98.97,98.82,98.9,15908.0,92.9474,93.0508,92.9098,92.985,15908.0
2022-09-14 12:00:00,98.9,98.98,98.78,98.86,17070.0,92.985,93.0602,92.8722,92.9474,17070.0
2022-09-14 12:05:00,98.87,98.92,98.73,98.78,12715.0,92.9568,93.0038,92.8252,92.8722,12715.0
2022-09-14 12:10:00,98.77,98.85,98.63,98.84,17837.0,92.8628,92.938,92.7311,92.9286,17837.0
2022-09-14 12:15:00,98.85,98.97,98.8,98.85,13749.0,92.938,93.0508,92.891,92.938,13749.0
2022-09-14 12:20:00,98.84,98.95,98.79,98.88,19816.0,92.9286,93.032,92.8816,92.9662,19816.0
2022-09-14 12:25:00,98.89,98.91,98.69,98.75,14107.0,92.9756,92.9944,92.7875,92.844,14107.0
2022-09-14 12:30:00,98.77,98.9,98.47,98.48,20685.0,92.8628,92.985,92.5807,92.5901,20685.0
2022-09-14 12:35:00,98.49,98.8,98.45,98.78,22846.0,92.5995,92.891,92.5619,92.8722,22846.0
2022-09-14 12:40:00,98.78,98.9,98.7,98.84,16862.0,92.8722,92.985,92.7969,92.9286,16862.0
2022-09-14 12:45:00,98.84,98.89,98.78,98.84,15647.0,92.9286,92.9756,92.8722,92.9286,15647.0
2022-09-14 12:50:00,98.82,99.04,98.8,98.93,16007.0,92.9098,93.1166,92.891,93.0132,16007.0
2022-09-14 12:55:00,98.92,98.98,98.81,98.91,15549.0,93.0038,93.0602,92.9004,92.9944,15549.0
2022-09-14 13:00:00,98.91,98.99,98.61,98.61,16956.0,92.9944,93.0696,92.7123,92.7123,16956.0
2022-09-14 13:05:00,98.62,98.68,98.46,98.48,18320.0,92.7217,92.7781,92.5713,92.5901,18320.0
2022-09-14 13:10:00,98.48,98.67,98.47,98.56,22920.0,92.5901,92.7687,92.5807,92.6653,22920.0
2022-09-14 13:15:00,98.56,98.7,98.53,98.62,16823.0,92.6653,92.7969,92.6371,92.7217,16823.0
2022-09-14 13:20:00,98.64,98.72,98.54,98.54,18684.0,92.7405,92.8157,92.6465,92.6465,18684.0
2022-09-14 13:25:00,98.55,98.55,98.37,98.42,29188.0,92.6559,92.6559,92.4867,92.5337,29188.0
2022-09-14 13:30:00,98.43,98.45,98.27,98.32,29017.0,92.5431,92.5619,92.3927,92.4397,29017.0
2022-09-14 13:35:00,98.32,98.39,98.26,98.27,33037.0,92.4397,92.5055,92.3833,92.3927,33037.0
2022-09-14 13:40:00,98.29,98.41,98.23,98.41,30053.0,92.4115,92.5243,92.3551,92.5243,30053.0
2022-09-14 13:45:00,98.4,98.43,98.06,98.17,36861.0,92.5149,92.5431,92.1952,92.2986,36861.0
2022-09-14 13:50:00,98.16,98.33,98.1,98.33,28883.0,92.2892,92.4491,92.2328,92.4491,28883.0
2022-09-14 13:55:00,98.33,98.35,98.12,98.12,33544.0,92.4491,92.4679,92.2516,92.2516,33544.0
2022-09-14 14:00:00,98.11,98.18,97.84,97.88,38930.0,92.2422,92.308,91.9884,92.026,38930.0
2022-09-14 14:05:00,97.87,97.94,97.7,97.81,46817.0,92.0166,92.0824,91.8568,91.9602,46817.0
2022-09-14 14:10:00,97.87,97.9,97.73,97.86,31752.0,92.0166,92.0448,91.885,92.0072,31752.0
2022-09-14 14:15:00,97.85,98.08,97.83,98.0,29017.0,91.9978,92.214,91.979,92.1388,29017.0
2022-09-14 14:20:00,97.99,98.0,97.77,97.91,32645.0,92.1294,92.1388,91.9226,92.0542,32645.0
2022-09-14 14:25:00,97.9,97.93,97.79,97.81,29690.0,92.0448,92.073,91.9414,91.9602,29690.0
2022-09-14 14:30:00,97.81,98.06,97.81,98.01,24845.0,91.9602,92.1952,91.9602,92.1482,24845.0
2022-09-14 14:35:00,98.02,98.14,97.99,98.07,23028.0,92.1576,92.2704,92.1294,92.2046,23028.0
2022-09-14 14:40:00,98.06,98.08,97.93,97.94,17628.0,92.1952,92.214,92.073,92.0824,17628.0
2022-09-14 14:45:00,97.93,98.04,97.86,98.02,21383.0,92.073,92.1764,92.0072,92.1576,21383.0
2022-09-14 14:50:00,98.0,98.06,97.76,97.79,22579.0,92.1388,92.1952,91.9132,91.9414,22579.0
2022-09-14 14:55:00,97.79,97.87,97.58,97.64,24163.0,91.9414,92.0166,91.7439,91.8003,24163.0
2022-09-14 15:00:00,97.63,97.65,97.4,97.44,24603.0,91.7909,91.8097,91.5747,91.6123,24603.0
2022-09-14 15:05:00,97.45,97.72,97.43,97.72,28420.0,91.6217,91.8756,91.6029,91.8756,28420.0
2022-09-14 15:10:00,97.74,97.83,97.6,97.6,27086.0,91.8944,91.979,91.7627,91.7627,27086.0
2022-09-14 15:15:00,97.57,97.61,97.14,97.2,90263.0,91.7345,91.7721,91.3302,91.3867,90263.0
2022-09-14 15:20:00,97.2,97.59,97.16,97.48,73767.0,91.3867,91.7533,91.349,91.6499,73767.0
2022-09-14 15:25:00,97.46,97.58,97.36,97.47,95697.0,91.6311,91.7439,91.5371,91.6405,95697.0
2022-09-14 15:30:00,97.46,97.46,97.2,97.42,88764.0,91.6311,91.6311,91.3867,91.5935,88764.0
2022-09-14 15:35:00,97.43,97.71,97.4,97.68,115014.0,91.6029,91.8662,91.5747,91.8379,115014.0
2022-09-14 15:40:00,97.68,97.95,97.56,97.87,103570.0,91.8379,92.0918,91.7251,92.0166,103570.0
2022-09-14 15:45:00,97.88,98.1,97.86,98.01,107168.0,92.026,92.2328,92.0072,92.1482,107168.0
2022-09-14 15:50:00,98.0,98.21,97.96,98.19,111919.0,92.1388,92.3363,92.1012,92.3174,111919.0
2022-09-14 15:55:00,98.2,98.37,98.07,98.3,232890.0,92.3268,92.4867,92.2046,92.4209,232890.0
2022-09-15 09:30:00,96.96,96.96,95.91,96.11,98331.0,91.161,91.161,90.1738,90.3618,98331.0
2022-09-15 09:35:00,96.13,96.27,95.74,95.87,50887.0,90.3807,90.5123,90.014,90.1362,50887.0
2022-09-15 09:40:00,95.88,96.2,95.28,95.33,60153.0,90.1456,90.4465,89.5815,89.6285,60153.0
2022-09-15 09:45:00,95.25,95.76,94.77,95.69,85224.0,89.5533,90.0328,89.102,89.967,85224.0
2022-09-15 09:50:00,95.74,95.88,95.32,95.75,65380.0,90.014,90.1456,89.6191,90.0234,65380.0
2022-09-15 09:55:00,95.71,95.88,95.52,95.82,48474.0,89.9858,90.1456,89.8071,90.0892,48474.0
2022-09-15 10:00:00,95.82,96.05,95.36,95.53,49374.0,90.0892,90.3054,89.6567,89.8165,49374.0
2022-09-15 10:05:00,95.56,95.85,95.45,95.52,78154.0,89.8447,90.1174,89.7413,89.8071,78154.0
2022-09-15 10:10:00,95.56,95.74,95.44,95.44,39870.0,89.8447,90.014,89.7319,89.7319,39870.0
2022-09-15 10:15:00,95.49,96.03,95.44,95.97,45375.0,89.7789,90.2866,89.7319,90.2302,45375.0
2022-09-15 10:20:00,95.95,95.95,95.19,95.19,51729.0,90.2114,90.2114,89.4969,89.4969,51729.0
2022-09-15 10:25:00,95.16,95.25,94.88,95.07,87099.0,89.4687,89.5533,89.2054,89.384,87099.0
2022-09-15 10:30:00,95.05,95.09,94.8,95.09,86170.0,89.3652,89.4029,89.1302,89.4029,86170.0
2022-09-15 10:35:00,95.11,95.51,95.09,95.49,57799.0,89.4217,89.7977,89.4029,89.7789,57799.0
2022-09-15 10:40:00,95.5,95.57,95.38,95.56,46735.0,89.7883,89.8541,89.6755,89.8447,46735.0
2022-09-15 10:45:00,95.57,95.66,95.41,95.62,54688.0,89.8541,89.9388,89.7037,89.9012,54688.0
2022-09-15 10:50:00,95.62,95.62,95.2,95.48,66419.0,89.9012,89.9012,89.5063,89.7695,66419.0
2022-09-15 10:55:00,95.51,95.55,95.22,95.31,43243.0,89.7977,89.8353,89.5251,89.6097,43243.0
2022-09-15 11:00:00,95.29,95.72,95.23,95.7,37168.0,89.5909,89.9952,89.5345,89.9764,37168.0
2022-09-15 11:05:00,95.67,95.93,95.53,95.84,29750.0,89.9482,90.1926,89.8165,90.108,29750.0
2022-09-15 11:10:00,95.91,95.91,95.53,95.6,30095.0,90.1738,90.1738,89.8165,89.8823,30095.0
2022-09-15 11:15:00,95.6,95.91,95.54,95.78,42168.0,89.8823,90.1738,89.8259,90.0516,42168.0
2022-09-15 11:20:00,95.76,96.26,95.71,96.25,40219.0,90.0328,90.5029,89.9858,90.4935,40219.0
2022-09-15 11:25:00,96.25,96.49,96.25,96.44,38371.0,90.4935,90.7191,90.4935,90.6721,38371.0
2022-09-15 11:30:00,96.44,96.48,96.19,96.2,44416.0,90.6721,90.7097,90.4371,90.4465,44416.0
2022-09-15 11:35:00,96.21,96.22,95.9,95.9,36568.0,90.4559,90.4653,90.1644,90.1644,36568.0
2022-09-15 11:40:00,95.92,96.22,95.83,95.94,33513.0,90.1832,90.4653,90.0986,90.202,33513.0
2022-09-15 11:45:00,96.0,96.16,95.97,96.04,28587.0,90.2584,90.4089,90.2302,90.296,28587.0
2022-09-15 11:50:00,96.03,96.04,95.87,95.98,27683.0,90.2866,90.296,90.1362,90.2396,27683.0
2022-09-15 11:55:00,95.97,95.99,95.66,95.75,29399.0,90.2302,90.249,89.9388,90.0234,29399.0
2022-09-15 12:00:00,95.75,95.75,95.46,95.55,39094.0,90.0234,90.0234,89.7507,89.8353,39094.0
2022-09-15 12:05:00,95.54,95.64,95.42,95.58,61359.0,89.8259,89.92,89.7131,89.8635,61359.0
2022-09-15 12:10:00,95.58,95.61,95.45,95.55,36886.0,89.8635,89.8918,89.7413,89.8353,36886.0
2022-09-15 12:15:00,95.54,95.97,95.48,95.95,33581.0,89.8259,90.2302,89.7695,90.2114,33581.0
2022-09-15 12:20:00,95.95,95.96,95.84,95.9,44369.0,90.2114,90.2208,90.108,90.1644,44369.0
2022-09-15 12:25:00,95.91,96.0,95.8,95.85,29052.0,90.1738,90.2584,90.0704,90.1174,29052.0
2022-09-15 12:30:00,95.86,96.05,95.83,96.02,25454.0,90.1268,90.3054,90.0986,90.2772,25454.0
2022-09-15 12:35:00,96.04,96.18,96.03,96.18,48461.0,90.296,90.4277,90.2866,90.4277,48461.0
2022-09-15 12:40:00,96.19,96.44,96.05,96.05,73542.0,90.4371,90.6721,90.3054,90.3054,73542.0
2022-09-15 12:45:00,96.03,96.08,95.83,95.96,28321.0,90.2866,90.3336,90.0986,90.2208,28321.0
2022-09-15 12:50:00,95.95,96.04,95.84,95.9,36083.0,90.2114,90.296,90.108,90.1644,36083.0
2022-09-15 12:55:00,95.88,96.1,95.85,96.09,19731.0,90.1456,90.3524,90.1174,90.343,19731.0
2022-09-15 13:00:00,96.13,96.39,96.11,96.27,34559.0,90.3807,90.6251,90.3618,90.5123,34559.0
2022-09-15 13:05:00,96.27,96.43,96.25,96.43,32570.0,90.5123,90.6627,90.4935,90.6627,32570.0
2022-09-15 13:10:00,96.43,96.45,96.12,96.17,26046.0,90.6627,90.6815,90.3712,90.4183,26046.0
2022-09-15 13:15:00,96.19,96.44,96.05,96.33,34363.0,90.4371,90.6721,90.3054,90.5687,34363.0
2022-09-15 13:20:00,96.34,96.39,96.22,96.39,20282.0,90.5781,90.6251,90.4653,90.6251,20282.0
2022-09-15 13:25:00,96.38,96.56,96.38,96.52,23271.0,90.6157,90.7849,90.6157,90.7473,23271.0
2022-09-15 13:30:00,96.53,96.53,96.27,96.39,22480.0,90.7567,90.7567,90.5123,90.6251,22480.0
2022-09-15 13:35:00,96.38,96.43,96.36,96.4,20407.0,90.6157,90.6627,90.5969,90.6345,20407.0
2022-09-15 13:40:00,96.38,96.42,96.31,96.4,19302.0,90.6157,90.6533,90.5499,90.6345,19302.0
2022-09-15 13:45:00,96.39,96.48,96.29,96.4,37655.0,90.6251,90.7097,90.5311,90.6345,37655.0
2022-09-15 13:50:00,96.39,96.39,96.26,96.27,32160.0,90.6251,90.6251,90.5029,90.5123,32160.0
2022-09-15 13:55:00,96.25,96.38,96.21,96.37,20887.0,90.4935,90.6157,90.4559,90.6063,20887.0
2022-09-15 14:00:00,96.38,96.38,96.01,96.08,43009.0,90.6157,90.6157,90.2678,90.3336,43009.0
2022-09-15 14:05:00,96.06,96.13,95.92,95.99,31336.0,90.3148,90.3807,90.1832,90.249,31336.0
2022-09-15 14:10:00,96.0,96.2,95.97,96.04,36599.0,90.2584,90.4465,90.2302,90.296,36599.0
2022-09-15 14:15:00,96.03,96.25,96.03,96.22,33879.0,90.2866,90.4935,90.2866,90.4653,33879.0
2022-09-15 14:20:00,96.22,96.23,96.09,96.15,45671.0,90.4653,90.4747,90.343,90.3995,45671.0
2022-09-15 14:25:00,96.15,96.26,96.14,96.26,43629.0,90.3995,90.5029,90.3901,90.5029,43629.0
2022-09-15 14:30:00,96.28,96.44,96.27,96.35,33153.0,90.5217,90.6721,90.5123,90.5875,33153.0
2022-09-15 14:35:00,96.34,96.51,96.2,96.38,32397.0,90.5781,90.7379,90.4465,90.6157,32397.0
2022-09-15 14:40:00,96.39,96.43,96.21,96.38,32487.0,90.6251,90.6627,90.4559,90.6157,32487.0
2022-09-15 14:45:00,96.37,96.45,96.32,96.34,38271.0,90.6063,90.6815,90.5593,90.5781,38271.0
2022-09-15 14:50:00,96.35,96.37,96.21,96.35,34837.0,90.5875,90.6063,90.4559,90.5875,34837.0
2022-09-15 14:55:00,96.33,96.33,95.95,96.04,45052.0,90.5687,90.5687,90.2114,90.296,45052.0
2022-09-15 15:00:00,96.05,96.06,95.85,95.87,53170.0,90.3054,90.3148,90.1174,90.1362,53170.0
2022-09-15 15:05:00,95.87,96.0,95.81,95.85,45658.0,90.1362,90.2584,90.0798,90.1174,45658.0
2022-09-15 15:10:00,95.85,96.08,95.82,96.08,53848.0,90.1174,90.3336,90.0892,90.3336,53848.0
2022-09-15 15:15:00,96.08,96.15,95.92,96.09,51867.0,90.3336,90.3995,90.1832,90.343,51867.0
2022-09-15 15:20:00,96.1,96.17,95.94,96.17,44004.0,90.3524,90.4183,90.202,90.4183,44004.0
2022-09-15 15:25:00,96.18,96.18,95.7,95.88,35543.0,90.4277,90.4277,89.9764,90.1456,35543.0
2022-09-15 15:30:00,95.87,95.96,95.72,95.84,42698.0,90.1362,90.2208,89.9952,90.108,42698.0
2022-09-15 15:35:00,95.83,96.0,95.78,95.98,47930.0,90.0986,90.2584,90.0516,90.2396,47930.0
2022-09-15 15:40:00,95.98,96.18,95.91,96.12,66221.0,90.2396,90.4277,90.1738,90.3712,66221.0
2022-09-15 15:45:00,96.09,96.2,95.93,95.96,82919.0,90.343,90.4465,90.1926,90.2208,82919.0
2022-09-15 15:50:00,95.95,96.19,95.94,96.09,95399.0,90.2114,90.4371,90.202,90.343,95399.0
2022-09-15 15:55:00,96.1,96.21,95.94,96.12,250559.0,90.3524,90.4559,90.202,90.3712,250559.0
2022-09-16 09:30:00,95.95,96.01,94.82,95.03,559531.0,90.2114,90.2678,89.149,89.3464,559531.0
2022-09-16 09:35:00,95.03,95.13,94.13,94.29,44290.0,89.3464,89.4405,88.5003,88.6507,44290.0
2022-09-16 09:40:00,94.26,94.41,93.54,93.71,50633.0,88.6225,88.7635,87.9456,88.1054,50633.0
2022-09-16 09:45:00,93.74,94.58,93.68,94.02,112760.0,88.1336,88.9234,88.0772,88.3968,112760.0
2022-09-16 09:50:00,94.06,94.43,94.01,94.01,43586.0,88.4345,88.7823,88.3874,88.3874,43586.0
2022-09-16 09:55:00,94.09,94.38,94.05,94.3,47985.0,88.4627,88.7353,88.4251,88.6601,47985.0
2022-09-16 10:00:00,94.24,94.8,94.2,94.59,45379.0,88.6037,89.1302,88.5661,88.9328,45379.0
2022-09-16 10:05:00,94.55,95.26,94.41,94.65,92536.0,88.8951,89.5627,88.7635,88.9892,92536.0
2022-09-16 10:10:00,94.69,95.55,94.6,95.36,40366.0,89.0268,89.8353,88.9422,89.6567,40366.0
2022-09-16 10:15:00,95.42,95.5,94.95,95.05,38700.0,89.7131,89.7883,89.2712,89.3652,38700.0
2022-09-16 10:20:00,95.06,95.63,95.05,95.49,77009.0,89.3746,89.9106,89.3652,89.7789,77009.0
2022-09-16 10:25:00,95.55,96.0,95.37,95.7,70051.0,89.8353,90.2584,89.6661,89.9764,70051.0
2022-09-16 10:30:00,95.72,96.23,95.72,95.94,82074.0,89.9952,90.4747,89.9952,90.202,82074.0
2022-09-16 10:35:00,95.93,96.32,95.74,95.82,73718.0,90.1926,90.5593,90.014,90.0892,73718.0
2022-09-16 10:40:00,95.8,95.98,95.36,95.37,84080.0,90.0704,90.2396,89.6567,89.6661,84080.0
2022-09-16 10:45:00,95.4,95.6,95.23,95.41,46083.0,89.6943,89.8823,89.5345,89.7037,46083.0
2022-09-16 10:50:00,95.42,95.72,95.28,95.63,31638.0,89.7131,89.9952,89.5815,89.9106,31638.0
2022-09-16 10:55:00,95.61,95.74,95.44,95.57,52077.0,89.8918,90.014,89.7319,89.8541,52077.0
2022-09-16 11:00:00,95.56,95.84,95.52,95.63,59559.0,89.8447,90.108,89.8071,89.9106,59559.0
2022-09-16 11:05:00,95.54,95.67,95.12,95.2,49640.0,89.8259,89.9482,89.4311,89.5063,49640.0
2022-09-16 11:10:00,95.17,95.5,95.07,95.5,39199.0,89.4781,89.7883,89.384,89.7883,39199.0
2022-09-16 11:15:00,95.48,95.75,95.35,95.58,39716.0,89.7695,90.0234,89.6473,89.8635,39716.0
2022-09-16 11:20:00,95.55,95.56,95.13,95.25,24749.0,89.8353,89.8447,89.4405,89.5533,24749.0
2022-09-16 11:25:00,95.25,95.47,95.16,95.3,39013.0,89.5533,89.7601,89.4687,89.6003,39013.0
2022-09-16 11:30:00,95.27,95.55,95.08,95.53,28802.0,89.5721,89.8353,89.3935,89.8165,28802.0
2022-09-16 11:35:00,95.58,95.65,95.39,95.45,49152.0,89.8635,89.9294,89.6849,89.7413,49152.0
2022-09-16 11:40:00,95.41,95.51,95.27,95.42,28505.0,89.7037,89.7977,89.5721,89.7131,28505.0
2022-09-16 11:45:00,95.35,95.48,95.15,95.25,28400.0,89.6473,89.7695,89.4593,89.5533,28400.0
2022-09-16 11:50:00,95.29,95.38,95.06,95.16,25507.0,89.5909,89.6755,89.3746,89.4687,25507.0
2022-09-16 11:55:00,95.15,95.22,94.92,95.2,29923.0,89.4593,89.5251,89.243,89.5063,29923.0
2022-09-16 12:00:00,95.17,95.18,94.8,94.83,21710.0,89.4781,89.4875,89.1302,89.1584,21710.0
2022-09-16 12:05:00,94.84,94.96,94.6,94.67,36534.0,89.1678,89.2806,88.9422,89.008,36534.0
2022-09-16 12:10:00,94.69,94.77,94.45,94.5,38816.0,89.0268,89.102,88.8011,88.8481,38816.0
2022-09-16 12:15:00,94.5,94.55,94.27,94.43,48790.0,88.8481,88.8951,88.6319,88.7823,48790.0
2022-09-16 12:20:00,94.42,94.43,94.09,94.23,70430.0,88.7729,88.7823,88.4627,88.5943,70430.0
2022-09-16 12:25:00,94.22,94.35,94.2,94.24,40434.0,88.5849,88.7071,88.5661,88.6037,40434.0
2022-09-16 12:30:00,94.24,94.24,93.91,94.08,50364.0,88.6037,88.6037,88.2934,88.4533,50364.0
2022-09-16 12:35:00,94.09,94.25,94.0,94.13,26591.0,88.4627,88.6131,88.378,88.5003,26591.0
2022-09-16 12:40:00,94.12,94.36,94.09,94.32,29976.0,88.4909,88.7165,88.4627,88.6789,29976.0
2022-09-16 12:45:00,94.31,94.61,94.19,94.61,32194.0,88.6695,88.9516,88.5567,88.9516,32194.0
2022-09-16 12:50:00,94.6,94.61,94.19,94.21,34140.0,88.9422,88.9516,88.5567,88.5755,34140.0
2022-09-16 12:55:00,94.2,94.24,94.07,94.16,35620.0,88.5661,88.6037,88.4439,88.5285,35620.0
2022-09-16 13:00:00,94.15,94.36,94.0,94.29,36311.0,88.5191,88.7165,88.378,88.6507,36311.0
2022-09-16 13:05:00,94.31,94.4,94.28,94.38,27084.0,88.6695,88.7541,88.6413,88.7353,27084.0
2022-09-16 13:10:00,94.39,94.62,94.38,94.57,27141.0,88.7447,88.961,88.7353,88.914,27141.0
2022-09-16 13:15:00,94.56,94.61,94.4,94.53,36582.0,88.9046,88.9516,88.7541,88.8763,36582.0
2022-09-16 13:20:00,94.51,94.58,94.4,94.56,32859.0,88.8575,88.9234,88.7541,88.9046,32859.0
2022-09-16 13:25:00,94.53,94.59,94.35,94.43,25755.0,88.8763,88.9328,88.7071,88.7823,25755.0
2022-09-16 13:30:00,94.41,94.64,94.41,94.45,24554.0,88.7635,88.9798,88.7635,88.8011,24554.0
2022-09-16 13:35:00,94.45,94.74,94.45,94.56,33602.0,88.8011,89.0738,88.8011,88.9046,33602.0
2022-09-16 13:40:00,94.57,94.64,94.35,94.37,33144.0,88.914,88.9798,88.7071,88.7259,33144.0
2022-09-16 13:45:00,94.35,94.49,94.28,94.28,35116.0,88.7071,88.8387,88.6413,88.6413,35116.0
2022-09-16 13:50:00,94.3,94.39,94.19,94.39,32929.0,88.6601,88.7447,88.5567,88.7447,32929.0
2022-09-16 13:55:00,94.38,94.46,94.36,94.41,42433.0,88.7353,88.8105,88.7165,88.7635,42433.0
2022-09-16 14:00:00,94.43,94.71,94.38,94.71,29648.0,88.7823,89.0456,88.7353,89.0456,29648.0
2022-09-16 14:05:00,94.71,94.85,94.67,94.81,46042.0,89.0456,89.1772,89.008,89.1396,46042.0
2022-09-16 14:10:00,94.79,94.9,94.74,94.76,35840.0,89.1208,89.2242,89.0738,89.0926,35840.0
2022-09-16 14:15:00,94.75,94.96,94.73,94.88,30872.0,89.0832,89.2806,89.0644,89.2054,30872.0
2022-09-16 14:20:00,94.87,94.99,94.78,94.87,38123.0,89.196,89.3088,89.1114,89.196,38123.0
2022-09-16 14:25:00,94.85,95.26,94.82,95.17,59689.0,89.1772,89.5627,89.149,89.4781,59689.0
2022-09-16 14:30:00,95.13,95.2,95.01,95.18,39960.0,89.4405,89.5063,89.3276,89.4875,39960.0
2022-09-16 14:35:00,95.18,95.25,95.05,95.16,29949.0,89.4875,89.5533,89.3652,89.4687,29949.0
2022-09-16 14:40:00,95.17,95.22,94.99,95.09,40478.0,89.4781,89.5251,89.3088,89.4029,40478.0
2022-09-16 14:45:00,95.09,95.28,95.07,95.22,42660.0,89.4029,89.5815,89.384,89.5251,42660.0
2022-09-16 14:50:00,95.17,95.33,95.12,95.29,45279.0,89.4781,89.6285,89.4311,89.5909,45279.0
2022-09-16 14:55:00,95.3,95.32,95.12,95.23,43177.0,89.6003,89.6191,89.4311,89.5345,43177.0
2022-09-16 15:00:00,95.21,95.68,95.21,95.67,37688.0,89.5157,89.9576,89.5157,89.9482,37688.0
2022-09-16 15:05:00,95.66,95.76,95.45,95.58,48657.0,89.9388,90.0328,89.7413,89.8635,48657.0
2022-09-16 15:10:00,95.58,95.6,95.39,95.46,47371.0,89.8635,89.8823,89.6849,89.7507,47371.0
2022-09-16 15:15:00,95.44,95.56,95.3,95.41,42275.0,89.7319,89.8447,89.6003,89.7037,42275.0
2022-09-16 15:20:00,95.4,95.72,95.4,95.58,36006.0,89.6943,89.9952,89.6943,89.8635,36006.0
2022-09-16 15:25:00,95.58,95.59,95.11,95.12,46893.0,89.8635,89.8729,89.4217,89.4311,46893.0
2022-09-16 15:30:00,95.09,95.21,94.7,95.14,136916.0,89.4029,89.5157,89.0362,89.4499,136916.0
2022-09-16 15:35:00,95.13,95.68,95.1,95.66,88027.0,89.4405,89.9576,89.4123,89.9388,88027.0
2022-09-16 15:40:00,95.68,95.74,95.43,95.6,111515.0,89.9576,90.014,89.7225,89.8823,111515.0
2022-09-16 15:45:00,95.6,95.65,95.12,95.53,179448.0,89.8823,89.9294,89.4311,89.8165,179448.0
2022-09-16 15:50:00,95.55,96.16,95.53,95.98,246699.0,89.8353,90.4089,89.8165,90.2396,246699.0
2022-09-16 15:55:00,95.95,96.04,95.09,95.65,567769.0,90.2114,90.296,89.4029,89.9294,567769.0
2022-09-19 09:30:00,92.89,95.08,92.26,95.06,186029.0,87.3344,89.3935,86.7421,89.3746,186029.0
2022-09-19 09:35:00,95.11,95.73,94.93,95.65,37341.0,89.4217,90.0046,89.2524,89.9294,37341.0
2022-09-19 09:40:00,95.67,96.03,95.6,95.82,36163.0,89.9482,90.2866,89.8823,90.0892,36163.0
2022-09-19 09:45:00,95.79,96.11,95.67,95.96,48096.0,90.061,90.3618,89.9482,90.2208,48096.0
2022-09-19 09:50:00,96.01,96.21,95.84,95.93,42584.0,90.2678,90.4559,90.108,90.1926,42584.0
2022-09-19 09:55:00,95.87,96.05,95.72,95.97,48751.0,90.1362,90.3054,89.9952,90.2302,48751.0
2022-09-19 10:00:00,96.0,96.03,95.6,95.7,26575.0,90.2584,90.2866,89.8823,89.9764,26575.0
2022-09-19 10:05:00,95.68,95.93,95.53,95.9,44291.0,89.9576,90.1926,89.8165,90.1644,44291.0
2022-09-19 10:10:00,95.9,96.45,95.89,96.17,57427.0,90.1644,90.6815,90.155,90.4183,57427.0
2022-09-19 10:15:00,96.18,96.18,95.83,95.9,46200.0,90.4277,90.4277,90.0986,90.1644,46200.0
2022-09-19 10:20:00,95.91,96.09,95.74,95.94,48741.0,90.1738,90.343,90.014,90.202,48741.0
2022-09-19 10:25:00,95.96,96.18,95.83,96.1,37766.0,90.2208,90.4277,90.0986,90.3524,37766.0
2022-09-19 10:30:00,96.13,96.13,95.88,95.97,10996.0,90.3807,90.3807,90.1456,90.2302,10996.0
2022-09-19 10:35:00,96.01,96.16,95.79,95.81,13399.0,90.2678,90.4089,90.061,90.0798,13399.0
2022-09-19 10:40:00,95.86,96.1,95.85,96.1,36859.0,90.1268,90.3524,90.1174,90.3524,36859.0
2022-09-19 10:45:00,96.01,96.01,95.74,95.83,33662.0,90.2678,90.2678,90.014,90.0986,33662.0
2022-09-19 10:50:00,95.82,95.85,95.52,95.52,22558.0,90.0892,90.1174,89.8071,89.8071,22558.0
2022-09-19 10:55:00,95.48,95.76,95.42,95.67,16243.0,89.7695,90.0328,89.7131,89.9482,16243.0
2022-09-19 11:00:00,95.72,96.08,95.71,95.91,16583.0,89.9952,90.3336,89.9858,90.1738,16583.0
2022-09-19 11:05:00,95.93,95.97,95.74,95.76,15214.0,90.1926,90.2302,90.014,90.0328,15214.0
2022-09-19 11:10:00,95.79,96.0,95.75,95.86,16427.0,90.061,90.2584,90.0234,90.1268,16427.0
2022-09-19 11:15:00,95.88,95.98,95.76,95.87,12651.0,90.1456,90.2396,90.0328,90.1362,12651.0
2022-09-19 11:20:00,95.89,96.0,95.74,95.74,13420.0,90.155,90.2584,90.014,90.014,13420.0
2022-09-19 11:25:00,95.73,95.73,95.53,95.62,14927.0,90.0046,90.0046,89.8165,89.9012,14927.0
2022-09-19 11:30:00,95.62,95.78,95.51,95.76,17927.0,89.9012,90.0516,89.7977,90.0328,17927.0
2022-09-19 11:35:00,95.76,95.76,95.56,95.72,17402.0,90.0328,90.0328,89.8447,89.9952,17402.0
2022-09-19 11:40:00,95.75,96.0,95.75,95.93,13830.0,90.0234,90.2584,90.0234,90.1926,13830.0
2022-09-19 11:45:00,95.93,96.0,95.9,95.98,27847.0,90.1926,90.2584,90.1644,90.2396,27847.0
2022-09-19 11:50:00,95.97,96.02,95.81,95.83,31983.0,90.2302,90.2772,90.0798,90.0986,31983.0
2022-09-19 11:55:00,95.84,95.87,95.68,95.68,13131.0,90.108,90.1362,89.9576,89.9576,13131.0
2022-09-19 12:00:00,95.7,95.91,95.7,95.89,16928.0,89.9764,90.1738,89.9764,90.155,16928.0
2022-09-19 12:05:00,95.89,96.15,95.83,96.09,78539.0,90.155,90.3995,90.0986,90.343,78539.0
2022-09-19 12:10:00,96.1,96.18,95.9,95.9,19282.0,90.3524,90.4277,90.1644,90.1644,19282.0
2022-09-19 12:15:00,95.9,96.23,95.9,96.13,10243.0,90.1644,90.4747,90.1644,90.3807,10243.0
2022-09-19 12:20:00,96.16,96.22,96.01,96.16,7020.0,90.4089,90.4653,90.2678,90.4089,7020.0
2022-09-19 12:25:00,96.15,96.2,96.02,96.15,6023.0,90.3995,90.4465,90.2772,90.3995,6023.0
2022-09-19 12:30:00,96.13,96.23,96.0,96.12,11161.0,90.3807,90.4747,90.2584,90.3712,11161.0
2022-09-19 12:35:00,96.09,96.23,96.04,96.09,9641.0,90.343,90.4747,90.296,90.343,9641.0
2022-09-19 12:40:00,96.1,96.1,95.91,96.01,8266.0,90.3524,90.3524,90.1738,90.2678,8266.0
2022-09-19 12:45:00,96.03,96.03,95.87,95.91,10451.0,90.2866,90.2866,90.1362,90.1738,10451.0
2022-09-19 12:50:00,95.89,96.09,95.89,96.09,10516.0,90.155,90.343,90.155,90.343,10516.0
2022-09-19 12:55:00,96.11,96.11,95.94,95.96,11626.0,90.3618,90.3618,90.202,90.2208,11626.0
2022-09-19 13:00:00,95.96,95.99,95.86,95.86,9407.0,90.2208,90.249,90.1268,90.1268,9407.0
2022-09-19 13:05:00,95.84,96.06,95.81,96.03,10295.0,90.108,90.3148,90.0798,90.2866,10295.0
2022-09-19 13:10:00,96.06,96.11,95.93,95.94,10214.0,90.3148,90.3618,90.1926,90.202,10214.0
2022-09-19 13:15:00,95.95,96.11,95.95,96.11,8594.0,90.2114,90.3618,90.2114,90.3618,8594.0
2022-09-19 13:20:00,96.13,96.13,96.05,96.09,8470.0,90.3807,90.3807,90.3054,90.343,8470.0
2022-09-19 13:25:00,96.12,96.12,95.87,95.94,7730.0,90.3712,90.3712,90.1362,90.202,7730.0
2022-09-19 13:30:00,95.95,95.99,95.78,95.8,8571.0,90.2114,90.249,90.0516,90.0704,8571.0
2022-09-19 13:35:00,95.81,95.86,95.71,95.77,10170.0,90.0798,90.1268,89.9858,90.0422,10170.0
2022-09-19 13:40:00,95.79,95.93,95.71,95.92,30152.0,90.061,90.1926,89.9858,90.1832,30152.0
2022-09-19 13:45:00,95.94,95.94,95.77,95.84,65673.0,90.202,90.202,90.0422,90.108,65673.0
2022-09-19 13:50:00,95.84,95.88,95.5,95.53,17377.0,90.108,90.1456,89.7883,89.8165,17377.0
2022-09-19 13:55:00,95.53,95.62,95.51,95.62,9921.0,89.8165,89.9012,89.7977,89.9012,9921.0
2022-09-19 14:00:00,95.66,95.68,95.46,95.48,11319.0,89.9388,89.9576,89.7507,89.7695,11319.0
2022-09-19 14:05:00,95.49,95.56,95.45,95.54,11200.0,89.7789,89.8447,89.7413,89.8259,11200.0
2022-09-19 14:10:00,95.55,95.56,95.37,95.37,10008.0,89.8353,89.8447,89.6661,89.6661,10008.0
2022-09-19 14:15:00,95.37,95.47,95.33,95.33,18076.0,89.6661,89.7601,89.6285,89.6285,18076.0
2022-09-19 14:20:00,95.28,95.42,95.24,95.27,16165.0,89.5815,89.7131,89.5439,89.5721,16165.0
2022-09-19 14:25:00,95.26,95.45,95.24,95.35,19871.0,89.5627,89.7413,89.5439,89.6473,19871.0
2022-09-19 14:30:00,95.37,95.37,95.23,95.27,10971.0,89.6661,89.6661,89.5345,89.5721,10971.0
2022-09-19 14:35:00,95.27,95.44,95.22,95.42,16837.0,89.5721,89.7319,89.5251,89.7131,16837.0
2022-09-19 14:40:00,95.41,95.47,95.37,95.44,18457.0,89.7037,89.7601,89.6661,89.7319,18457.0
2022-09-19 14:45:00,95.46,95.5,95.41,95.41,11774.0,89.7507,89.7883,89.7037,89.7037,11774.0
2022-09-19 14:50:00,95.4,95.58,95.39,95.5,13615.0,89.6943,89.8635,89.6849,89.7883,13615.0
2022-09-19 14:55:00,95.51,95.56,95.37,95.41,16685.0,89.7977,89.8447,89.6661,89.7037,16685.0
2022-09-19 15:00:00,95.44,95.6,95.42,95.53,17499.0,89.7319,89.8823,89.7131,89.8165,17499.0
2022-09-19 15:05:00,95.52,95.73,95.52,95.7,26241.0,89.8071,90.0046,89.8071,89.9764,26241.0
2022-09-19 15:10:00,95.71,96.03,95.68,95.94,51914.0,89.9858,90.2866,89.9576,90.202,51914.0
2022-09-19 15:15:00,95.95,96.0,95.86,95.89,17186.0,90.2114,90.2584,90.1268,90.155,17186.0
2022-09-19 15:20:00,95.87,95.94,95.81,95.9,12457.0,90.1362,90.202,90.0798,90.1644,12457.0
2022-09-19 15:25:00,95.9,96.06,95.88,96.0,23127.0,90.1644,90.3148,90.1456,90.2584,23127.0
2022-09-19 15:30:00,96.01,96.1,95.97,96.06,26244.0,90.2678,90.3524,90.2302,90.3148,26244.0
2022-09-19 15:35:00,96.06,96.28,96.06,96.21,49265.0,90.3148,90.5217,90.3148,90.4559,49265.0
2022-09-19 15:40:00,96.22,96.35,96.22,96.31,31861.0,90.4653,90.5875,90.4653,90.5499,31861.0
2022-09-19 15:45:00,96.31,96.4,96.22,96.24,52713.0,90.5499,90.6345,90.4653,90.4841,52713.0
2022-09-19 15:50:00,96.22,96.27,96.08,96.23,89644.0,90.4653,90.5123,90.3336,90.4747,89644.0
2022-09-19 15:55:00,96.23,96.29,96.17,96.27,142385.0,90.4747,90.5311,90.4183,90.5123,142385.0
2022-09-20 09:30:00,95.4,96.25,95.4,95.99,54036.0,89.6943,90.4935,89.6943,90.249,54036.0
2022-09-20 09:35:00,95.89,96.29,95.77,96.23,36840.0,90.155,90.5311,90.0422,90.4747,36840.0
2022-09-20 09:40:00,96.29,96.8,96.14,96.8,64566.0,90.5311,91.0106,90.3901,91.0106,64566.0
2022-09-20 09:45:00,96.8,97.2,96.69,96.99,45125.0,91.0106,91.3867,90.9072,91.1892,45125.0
2022-09-20 09:50:00,96.98,97.35,96.77,97.2,39678.0,91.1798,91.5277,90.9824,91.3867,39678.0
2022-09-20 09:55:00,97.23,97.48,97.11,97.14,46940.0,91.4149,91.6499,91.302,91.3302,46940.0
2022-09-20 10:00:00,97.07,97.11,96.66,96.79,42677.0,91.2644,91.302,90.879,91.0012,42677.0
2022-09-20 10:05:00,96.73,97.27,96.69,97.24,53785.0,90.9448,91.4525,90.9072,91.4243,53785.0
2022-09-20 10:10:00,97.27,97.28,96.87,96.97,27709.0,91.4525,91.4619,91.0764,91.1704,27709.0
2022-09-20 10:15:00,96.97,97.18,96.88,97.03,13193.0,91.1704,91.3679,91.0858,91.2268,13193.0
2022-09-20 10:20:00,97.01,97.05,96.74,96.79,32569.0,91.208,91.2456,90.9542,91.0012,32569.0
2022-09-20 10:25:00,96.78,97.06,96.69,97.04,21465.0,90.9918,91.255,90.9072,91.2362,21465.0
2022-09-20 10:30:00,97.06,97.06,96.41,96.46,30680.0,91.255,91.255,90.6439,90.6909,30680.0
2022-09-20 10:35:00,96.4,96.43,96.07,96.17,16897.0,90.6345,90.6627,90.3242,90.4183,16897.0
2022-09-20 10:40:00,96.14,96.4,95.99,96.38,16776.0,90.3901,90.6345,90.249,90.6157,16776.0
2022-09-20 10:45:00,96.37,96.59,96.24,96.59,17807.0,90.6063,90.8131,90.4841,90.8131,17807.0
2022-09-20 10:50:00,96.61,96.79,96.51,96.65,14384.0,90.8319,91.0012,90.7379,90.8696,14384.0
2022-09-20 10:55:00,96.62,96.67,96.46,96.49,11091.0,90.8413,90.8884,90.6909,90.7191,11091.0
2022-09-20 11:00:00,96.48,96.52,96.13,96.29,15568.0,90.7097,90.7473,90.3807,90.5311,15568.0
2022-09-20 11:05:00,96.31,96.57,96.19,96.57,14314.0,90.5499,90.7943,90.4371,90.7943,14314.0
2022-09-20 11:10:00,96.54,96.81,96.54,96.69,39135.0,90.7661,91.02,90.7661,90.9072,39135.0
2022-09-20 11:15:00,96.7,96.76,96.58,96.6,14720.0,90.9166,90.973,90.8037,90.8225,14720.0
2022-09-20 11:20:00,96.56,96.64,96.46,96.57,9226.0,90.7849,90.8601,90.6909,90.7943,9226.0
2022-09-20 11:25:00,96.56,96.63,96.41,96.45,12467.0,90.7849,90.8507,90.6439,90.6815,12467.0
2022-09-20 11:30:00,96.4,96.53,96.36,96.5,17357.0,90.6345,90.7567,90.5969,90.7285,17357.0
2022-09-20 11:35:00,96.49,96.5,96.37,96.46,5821.0,90.7191,90.7285,90.6063,90.6909,5821.0
2022-09-20 11:40:00,96.45,96.69,96.4,96.67,6059.0,90.6815,90.9072,90.6345,90.8884,6059.0
2022-09-20 11:45:00,96.64,96.69,96.48,96.55,11694.0,90.8601,90.9072,90.7097,90.7755,11694.0
2022-09-20 11:50:00,96.56,96.67,96.46,96.51,9666.0,90.7849,90.8884,90.6909,90.7379,9666.0
2022-09-20 11:55:00,96.5,96.61,96.47,96.58,12582.0,90.7285,90.8319,90.7003,90.8037,12582.0
2022-09-20 12:00:00,96.58,96.88,96.58,96.86,14468.0,90.8037,91.0858,90.8037,91.067,14468.0
2022-09-20 12:05:00,96.89,97.0,96.84,96.97,14250.0,91.0952,91.1986,91.0482,91.1704,14250.0
2022-09-20 12:10:00,96.94,97.03,96.9,96.99,15329.0,91.1422,91.2268,91.1046,91.1892,15329.0
2022-09-20 12:15:00,97.0,97.08,96.8,96.8,14197.0,91.1986,91.2738,91.0106,91.0106,14197.0
2022-09-20 12:20:00,96.8,96.91,96.8,96.83,8344.0,91.0106,91.114,91.0106,91.0388,8344.0
2022-09-20 12:25:00,96.82,96.84,96.65,96.76,13074.0,91.0294,91.0482,90.8696,90.973,13074.0
2022-09-20 12:30:00,96.74,96.79,96.63,96.72,14329.0,90.9542,91.0012,90.8507,90.9354,14329.0
2022-09-20 12:35:00,96.66,96.75,96.65,96.66,7351.0,90.879,90.9636,90.8696,90.879,7351.0
2022-09-20 12:40:00,96.65,96.67,96.47,96.54,6176.0,90.8696,90.8884,90.7003,90.7661,6176.0
2022-09-20 12:45:00,96.53,96.6,96.48,96.59,12118.0,90.7567,90.8225,90.7097,90.8131,12118.0
2022-09-20 12:50:00,96.53,96.74,96.5,96.73,11903.0,90.7567,90.9542,90.7285,90.9448,11903.0
2022-09-20 12:55:00,96.73,96.86,96.67,96.83,7939.0,90.9448,91.067,90.8884,91.0388,7939.0
2022-09-20 13:00:00,96.84,96.95,96.73,96.73,10731.0,91.0482,91.1516,90.9448,90.9448,10731.0
2022-09-20 13:05:00,96.75,96.75,96.56,96.59,10735.0,90.9636,90.9636,90.7849,90.8131,10735.0
2022-09-20 13:10:00,96.54,96.67,96.45,96.66,7252.0,90.7661,90.8884,90.6815,90.879,7252.0
2022-09-20 13:15:00,96.65,96.71,96.56,96.7,14683.0,90.8696,90.926,90.7849,90.9166,14683.0
2022-09-20 13:20:00,96.69,96.82,96.56,96.79,18834.0,90.9072,91.0294,90.7849,91.0012,18834.0
2022-09-20 13:25:00,96.78,96.87,96.73,96.83,9536.0,90.9918,91.0764,90.9448,91.0388,9536.0
2022-09-20 13:30:00,96.81,96.82,96.56,96.56,19400.0,91.02,91.0294,90.7849,90.7849,19400.0
2022-09-20 13:35:00,96.54,96.78,96.54,96.72,10682.0,90.7661,90.9918,90.7661,90.9354,10682.0
2022-09-20 13:40:00,96.7,96.99,96.69,96.96,11180.0,90.9166,91.1892,90.9072,91.161,11180.0
2022-09-20 13:45:00,96.96,97.07,96.9,96.91,11783.0,91.161,91.2644,91.1046,91.114,11783.0
2022-09-20 13:50:00,96.92,97.03,96.87,97.03,8444.0,91.1234,91.2268,91.0764,91.2268,8444.0
2022-09-20 13:55:00,97.01,97.06,96.82,96.92,12784.0,91.208,91.255,91.0294,91.1234,12784.0
2022-09-20 14:00:00,96.95,97.21,96.94,97.18,29640.0,91.1516,91.3961,91.1422,91.3679,29640.0
2022-09-20 14:05:00,97.2,97.2,97.03,97.14,19882.0,91.3867,91.3867,91.2268,91.3302,19882.0
2022-09-20 14:10:00,97.1,97.12,96.89,96.97,16116.0,91.2926,91.3114,91.0952,91.1704,16116.0
2022-09-20 14:15:00,96.95,96.95,96.71,96.84,16078.0,91.1516,91.1516,90.926,91.0482,16078.0
2022-09-20 14:20:00,96.83,96.89,96.67,96.89,12796.0,91.0388,91.0952,90.8884,91.0952,12796.0
2022-09-20 14:25:00,96.91,97.03,96.82,96.93,12851.0,91.114,91.2268,91.0294,91.1328,12851.0
2022-09-20 14:30:00,96.91,97.02,96.8,96.81,13595.0,91.114,91.2174,91.0106,91.02,13595.0
2022-09-20 14:35:00,96.79,96.79,96.6,96.65,14604.0,91.0012,91.0012,90.8225,90.8696,14604.0
2022-09-20 14:40:00,96.64,96.64,96.43,96.52,11800.0,90.8601,90.8601,90.6627,90.7473,11800.0
2022-09-20 14:45:00,96.5,96.88,96.49,96.68,28777.0,90.7285,91.0858,90.7191,90.8978,28777.0
2022-09-20 14:50:00,96.67,96.75,96.58,96.63,14381.0,90.8884,90.9636,90.8037,90.8507,14381.0
2022-09-20 14:55:00,96.62,96.83,96.54,96.76,16955.0,90.8413,91.0388,90.7661,90.973,16955.0
2022-09-20 15:00:00,96.76,96.94,96.71,96.88,23246.0,90.973,91.1422,90.926,91.0858,23246.0
2022-09-20 15:05:00,96.91,96.91,96.66,96.75,21284.0,91.114,91.114,90.879,90.9636,21284.0
2022-09-20 15:10:00,96.74,96.83,96.65,96.74,20600.0,90.9542,91.0388,90.8696,90.9542,20600.0
2022-09-20 15:15:00,96.73,96.74,96.56,96.65,19796.0,90.9448,90.9542,90.7849,90.8696,19796.0
2022-09-20 15:20:00,96.67,96.87,96.67,96.83,20485.0,90.8884,91.0764,90.8884,91.0388,20485.0
2022-09-20 15:25:00,96.81,96.91,96.72,96.86,31424.0,91.02,91.114,90.9354,91.067,31424.0
2022-09-20 15:30:00,96.88,97.13,96.74,97.13,57400.0,91.0858,91.3208,90.9542,91.3208,57400.0
2022-09-20 15:35:00,97.11,97.34,97.03,97.29,38119.0,91.302,91.5183,91.2268,91.4713,38119.0
2022-09-20 15:40:00,97.3,97.34,97.16,97.26,54394.0,91.4807,91.5183,91.349,91.4431,54394.0
2022-09-20 15:45:00,97.26,97.57,97.24,97.28,98010.0,91.4431,91.7345,91.4243,91.4619,98010.0
2022-09-20 15:50:00,97.27,97.38,97.08,97.28,97681.0,91.4525,91.5559,91.2738,91.4619,97681.0
2022-09-20 15:55:00,97.26,97.34,97.07,97.18,262323.0,91.4431,91.5183,91.2644,91.3679,262323.0
2022-09-21 09:30:00,99.01,99.22,97.75,97.78,68825.0,93.0884,93.2858,91.9038,91.932,68825.0
2022-09-21 09:35:00,97.79,98.27,97.57,97.67,13671.0,91.9414,92.3927,91.7345,91.8285,13671.0
2022-09-21 09:40:00,97.66,97.99,97.59,97.67,19548.0,91.8191,92.1294,91.7533,91.8285,19548.0
2022-09-21 09:45:00,97.67,97.8,97.36,97.43,24136.0,91.8285,91.9508,91.5371,91.6029,24136.0
2022-09-21 09:50:00,97.45,97.45,97.12,97.13,8918.0,91.6217,91.6217,91.3114,91.3208,8918.0
2022-09-21 09:55:00,97.12,97.33,96.91,96.94,14476.0,91.3114,91.5089,91.114,91.1422,14476.0
2022-09-21 10:00:00,96.94,97.06,96.66,96.91,15050.0,91.1422,91.255,90.879,91.114,15050.0
2022-09-21 10:05:00,96.87,96.94,96.7,96.87,17468.0,91.0764,91.1422,90.9166,91.0764,17468.0
2022-09-21 10:10:00,96.87,97.08,96.8,97.0,21586.0,91.0764,91.2738,91.0106,91.1986,21586.0
2022-09-21 10:15:00,96.98,97.14,96.91,97.05,11493.0,91.1798,91.3302,91.114,91.2456,11493.0
2022-09-21 10:20:00,97.08,97.27,96.93,97.27,8820.0,91.2738,91.4525,91.1328,91.4525,8820.0
2022-09-21 10:25:00,97.22,97.34,97.08,97.32,18597.0,91.4055,91.5183,91.2738,91.4995,18597.0
2022-09-21 10:30:00,97.32,97.4,97.14,97.24,15610.0,91.4995,91.5747,91.3302,91.4243,15610.0
2022-09-21 10:35:00,97.21,97.22,96.98,97.02,12678.0,91.3961,91.4055,91.1798,91.2174,12678.0
2022-09-21 10:40:00,96.94,97.0,96.74,96.79,14999.0,91.1422,91.1986,90.9542,91.0012,14999.0
2022-09-21 10:45:00,96.79,96.92,96.74,96.89,8097.0,91.0012,91.1234,90.9542,91.0952,8097.0
2022-09-21 10:50:00,96.87,96.92,96.71,96.83,9251.0,91.0764,91.1234,90.926,91.0388,9251.0
2022-09-21 10:55:00,96.82,96.88,96.75,96.85,10078.0,91.0294,91.0858,90.9636,91.0576,10078.0
2022-09-21 11:00:00,96.82,96.95,96.77,96.8,12027.0,91.0294,91.1516,90.9824,91.0106,12027.0
2022-09-21 11:05:00,96.77,96.81,96.56,96.67,14583.0,90.9824,91.02,90.7849,90.8884,14583.0
2022-09-21 11:10:00,96.68,96.68,96.47,96.6,7043.0,90.8978,90.8978,90.7003,90.8225,7043.0
2022-09-21 11:15:00,96.59,96.89,96.55,96.85,26106.0,90.8131,91.0952,90.7755,91.0576,26106.0
2022-09-21 11:20:00,96.86,96.88,96.68,96.81,8584.0,91.067,91.0858,90.8978,91.02,8584.0
2022-09-21 11:25:00,96.76,97.1,96.7,97.04,13370.0,90.973,91.2926,90.9166,91.2362,13370.0
2022-09-21 11:30:00,97.08,97.3,97.02,97.25,10893.0,91.2738,91.4807,91.2174,91.4337,10893.0
2022-09-21 11:35:00,97.25,97.35,97.19,97.31,6091.0,91.4337,91.5277,91.3773,91.4901,6091.0
2022-09-21 11:40:00,97.3,97.37,97.26,97.29,5976.0,91.4807,91.5465,91.4431,91.4713,5976.0
2022-09-21 11:45:00,97.27,97.4,97.27,97.32,9175.0,91.4525,91.5747,91.4525,91.4995,9175.0
2022-09-21 11:50:00,97.32,97.43,97.22,97.4,10431.0,91.4995,91.6029,91.4055,91.5747,10431.0
2022-09-21 11:55:00,97.4,97.51,97.35,97.51,5982.0,91.5747,91.6781,91.5277,91.6781,5982.0
2022-09-21 12:00:00,97.49,97.52,97.31,97.31,8430.0,91.6593,91.6875,91.4901,91.4901,8430.0
2022-09-21 12:05:00,97.32,97.49,97.28,97.44,6681.0,91.4995,91.6593,91.4619,91.6123,6681.0
2022-09-21 12:10:00,97.44,97.55,97.41,97.41,8187.0,91.6123,91.7157,91.5841,91.5841,8187.0
2022-09-21 12:15:00,97.38,97.43,97.21,97.25,10871.0,91.5559,91.6029,91.3961,91.4337,10871.0
2022-09-21 12:20:00,97.24,97.3,97.19,97.22,11324.0,91.4243,91.4807,91.3773,91.4055,11324.0
2022-09-21 12:25:00,97.18,97.22,97.11,97.2,9869.0,91.3679,91.4055,91.302,91.3867,9869.0
2022-09-21 12:30:00,97.18,97.27,97.15,97.21,6931.0,91.3679,91.4525,91.3396,91.3961,6931.0
2022-09-21 12:35:00,97.21,97.26,97.18,97.2,9636.0,91.3961,91.4431,91.3679,91.3867,9636.0
2022-09-21 12:40:00,97.21,97.27,97.1,97.15,7946.0,91.3961,91.4525,91.2926,91.3396,7946.0
2022-09-21 12:45:00,97.14,97.22,97.09,97.16,9549.0,91.3302,91.4055,91.2832,91.349,9549.0
2022-09-21 12:50:00,97.17,97.17,96.92,96.92,15054.0,91.3585,91.3585,91.1234,91.1234,15054.0
2022-09-21 12:55:00,96.92,97.12,96.87,97.12,15918.0,91.1234,91.3114,91.0764,91.3114,15918.0
2022-09-21 13:00:00,97.12,97.16,96.93,96.93,10989.0,91.3114,91.349,91.1328,91.1328,10989.0
2022-09-21 13:05:00,96.91,96.98,96.86,96.96,10624.0,91.114,91.1798,91.067,91.161,10624.0
2022-09-21 13:10:00,96.98,96.99,96.76,96.81,16528.0,91.1798,91.1892,90.973,91.02,16528.0
2022-09-21 13:15:00,96.81,96.83,96.62,96.68,17222.0,91.02,91.0388,90.8413,90.8978,17222.0
2022-09-21 13:20:00,96.68,96.8,96.67,96.79,12099.0,90.8978,91.0106,90.8884,91.0012,12099.0
2022-09-21 13:25:00,96.79,96.99,96.78,96.98,38517.0,91.0012,91.1892,90.9918,91.1798,38517.0
2022-09-21 13:30:00,96.99,97.36,96.99,97.22,16544.0,91.1892,91.5371,91.1892,91.4055,16544.0
2022-09-21 13:35:00,97.23,97.23,97.1,97.17,11261.0,91.4149,91.4149,91.2926,91.3585,11261.0
2022-09-21 13:40:00,97.16,97.18,97.07,97.12,8789.0,91.349,91.3679,91.2644,91.3114,8789.0
2022-09-21 13:45:00,97.13,97.14,96.99,97.01,10524.0,91.3208,91.3302,91.1892,91.208,10524.0
2022-09-21 13:50:00,97.0,97.07,96.97,97.02,6865.0,91.1986,91.2644,91.1704,91.2174,6865.0
2022-09-21 13:55:00,97.03,97.29,97.03,97.29,10386.0,91.2268,91.4713,91.2268,91.4713,10386.0
2022-09-21 14:00:00,97.17,97.17,95.89,95.9,34093.0,91.3585,91.3585,90.155,90.1644,34093.0
2022-09-21 14:05:00,95.89,96.56,95.7,96.53,37022.0,90.155,90.7849,89.9764,90.7567,37022.0
2022-09-21 14:10:00,96.48,96.48,95.79,95.8,21069.0,90.7097,90.7097,90.061,90.0704,21069.0
2022-09-21 14:15:00,95.77,95.99,95.47,95.66,28620.0,90.0422,90.249,89.7601,89.9388,28620.0
2022-09-21 14:20:00,95.62,95.97,95.61,95.97,16720.0,89.9012,90.2302,89.8918,90.2302,16720.0
2022-09-21 14:25:00,95.95,96.01,95.85,95.9,20940.0,90.2114,90.2678,90.1174,90.1644,20940.0
2022-09-21 14:30:00,95.9,96.63,95.72,96.58,40607.0,90.1644,90.8507,89.9952,90.8037,40607.0
2022-09-21 14:35:00,96.58,96.79,96.45,96.56,69901.0,90.8037,91.0012,90.6815,90.7849,69901.0
2022-09-21 14:40:00,96.55,97.53,96.48,97.47,55825.0,90.7755,91.6969,90.7097,91.6405,55825.0
2022-09-21 14:45:00,97.54,97.57,96.67,96.82,69858.0,91.7063,91.7345,90.8884,91.0294,69858.0
2022-09-21 14:50:00,96.82,97.18,96.54,97.16,24831.0,91.0294,91.3679,90.7661,91.349,24831.0
2022-09-21 14:55:00,97.15,97.31,97.0,97.06,23887.0,91.3396,91.4901,91.1986,91.255,23887.0
2022-09-21 15:00:00,97.15,97.25,96.75,96.84,53313.0,91.3396,91.4337,90.9636,91.0482,53313.0
2022-09-21 15:05:00,96.8,97.08,96.65,96.65,31172.0,91.0106,91.2738,90.8696,90.8696,31172.0
2022-09-21 15:10:00,96.56,96.63,95.96,96.58,46358.0,90.7849,90.8507,90.2208,90.8037,46358.0
2022-09-21 15:15:00,96.52,96.65,96.29,96.36,109403.0,90.7473,90.8696,90.5311,90.5969,109403.0
2022-09-21 15:20:00,96.29,96.29,96.01,96.11,75946.0,90.5311,90.5311,90.2678,90.3618,75946.0
2022-09-21 15:25:00,96.04,96.27,95.88,96.02,176828.0,90.296,90.5123,90.1456,90.2772,176828.0
2022-09-21 15:30:00,96.0,96.0,95.63,95.86,44726.0,90.2584,90.2584,89.9106,90.1268,44726.0
2022-09-21 15:35:00,95.87,95.87,95.21,95.23,78372.0,90.1362,90.1362,89.5157,89.5345,78372.0
2022-09-21 15:40:00,95.22,95.6,95.13,95.54,101424.0,89.5251,89.8823,89.4405,89.8259,101424.0
2022-09-21 15:45:00,95.52,95.81,95.45,95.71,170479.0,89.8071,90.0798,89.7413,89.9858,170479.0
2022-09-21 15:50:00,95.68,95.79,95.09,95.18,162130.0,89.9576,90.061,89.4029,89.4875,162130.0
2022-09-21 15:55:00,95.16,95.16,94.61,94.67,341021.0,89.4687,89.4687,88.9516,89.008,341021.0
2022-09-22 09:30:00,95.98,96.49,95.47,96.37,73691.0,90.2396,90.7191,89.7601,90.6063,73691.0
2022-09-22 09:35:00,96.39,96.76,96.33,96.42,23912.0,90.6251,90.973,90.5687,90.6533,23912.0
2022-09-22 09:40:00,96.44,96.78,96.08,96.23,22885.0,90.6721,90.9918,90.3336,90.4747,22885.0
2022-09-22 09:45:00,96.18,96.41,95.8,95.8,26272.0,90.4277,90.6439,90.0704,90.0704,26272.0
2022-09-22 09:50:00,95.75,95.95,95.65,95.74,27234.0,90.0234,90.2114,89.9294,90.014,27234.0
2022-09-22 09:55:00,95.8,95.92,95.42,95.42,17503.0,90.0704,90.1832,89.7131,89.7131,17503.0
2022-09-22 10:00:00,95.47,95.56,95.24,95.26,28740.0,89.7601,89.8447,89.5439,89.5627,28740.0
2022-09-22 10:05:00,95.22,95.46,95.16,95.32,24216.0,89.5251,89.7507,89.4687,89.6191,24216.0
2022-09-22 10:10:00,95.33,96.04,95.13,96.04,21503.0,89.6285,90.296,89.4405,90.296,21503.0
2022-09-22 10:15:00,96.1,96.12,95.72,95.86,16555.0,90.3524,90.3712,89.9952,90.1268,16555.0
2022-09-22 10:20:00,95.79,95.79,95.57,95.66,10199.0,90.061,90.061,89.8541,89.9388,10199.0
2022-09-22 10:25:00,95.6,96.02,95.52,96.02,14076.0,89.8823,90.2772,89.8071,90.2772,14076.0
2022-09-22 10:30:00,96.0,96.21,95.7,95.9,19159.0,90.2584,90.4559,89.9764,90.1644,19159.0
2022-09-22 10:35:00,95.9,95.93,95.6,95.7,14819.0,90.1644,90.1926,89.8823,89.9764,14819.0
2022-09-22 10:40:00,95.7,95.76,95.52,95.55,11110.0,89.9764,90.0328,89.8071,89.8353,11110.0
2022-09-22 10:45:00,95.48,95.81,95.46,95.68,14202.0,89.7695,90.0798,89.7507,89.9576,14202.0
2022-09-22 10:50:00,95.66,95.66,95.44,95.47,10348.0,89.9388,89.9388,89.7319,89.7601,10348.0
2022-09-22 10:55:00,95.47,95.55,95.38,95.44,59698.0,89.7601,89.8353,89.6755,89.7319,59698.0
2022-09-22 11:00:00,95.36,95.45,95.27,95.36,25957.0,89.6567,89.7413,89.5721,89.6567,25957.0
2022-09-22 11:05:00,95.36,95.76,95.35,95.73,21203.0,89.6567,90.0328,89.6473,90.0046,21203.0
2022-09-22 11:10:00,95.71,95.78,95.59,95.63,9425.0,89.9858,90.0516,89.8729,89.9106,9425.0
2022-09-22 11:15:00,95.64,95.77,95.58,95.66,13475.0,89.92,90.0422,89.8635,89.9388,13475.0
2022-09-22 11:20:00,95.7,95.79,95.54,95.71,15916.0,89.9764,90.061,89.8259,89.9858,15916.0
2022-09-22 11:25:00,95.75,96.16,95.75,96.16,12516.0,90.0234,90.4089,90.0234,90.4089,12516.0
2022-09-22 11:30:00,96.17,96.44,96.16,96.29,15298.0,90.4183,90.6721,90.4089,90.5311,15298.0
2022-09-22 11:35:00,96.24,96.36,96.19,96.28,12073.0,90.4841,90.5969,90.4371,90.5217,12073.0
2022-09-22 11:40:00,96.31,96.33,96.12,96.22,10226.0,90.5499,90.5687,90.3712,90.4653,10226.0
2022-09-22 11:45:00,96.2,96.42,96.17,96.42,14236.0,90.4465,90.6533,90.4183,90.6533,14236.0
2022-09-22 11:50:00,96.39,96.59,96.38,96.44,12411.0,90.6251,90.8131,90.6157,90.6721,12411.0
2022-09-22 11:55:00,96.44,96.45,96.11,96.17,10688.0,90.6721,90.6815,90.3618,90.4183,10688.0
2022-09-22 12:00:00,96.13,96.31,96.12,96.2,10212.0,90.3807,90.5499,90.3712,90.4465,10212.0
2022-09-22 12:05:00,96.17,96.45,96.13,96.45,9902.0,90.4183,90.6815,90.3807,90.6815,9902.0
2022-09-22 12:10:00,96.47,96.5,96.33,96.39,21420.0,90.7003,90.7285,90.5687,90.6251,21420.0
2022-09-22 12:15:00,96.39,96.65,96.38,96.58,10902.0,90.6251,90.8696,90.6157,90.8037,10902.0
2022-09-22 12:20:00,96.55,96.63,96.35,96.63,14804.0,90.7755,90.8507,90.5875,90.8507,14804.0
2022-09-22 12:25:00,96.58,96.62,96.34,96.39,10898.0,90.8037,90.8413,90.5781,90.6251,10898.0
2022-09-22 12:30:00,96.38,96.39,96.19,96.2,10651.0,90.6157,90.6251,90.4371,90.4465,10651.0
2022-09-22 12:35:00,96.16,96.24,96.07,96.16,14825.0,90.4089,90.4841,90.3242,90.4089,14825.0
2022-09-22 12:40:00,96.19,96.34,96.12,96.24,11269.0,90.4371,90.5781,90.3712,90.4841,11269.0
2022-09-22 12:45:00,96.22,96.49,96.2,96.38,76043.0,90.4653,90.7191,90.4465,90.6157,76043.0
2022-09-22 12:50:00,96.38,96.46,96.27,96.29,30937.0,90.6157,90.6909,90.5123,90.5311,30937.0
2022-09-22 12:55:00,96.3,96.39,96.21,96.3,16207.0,90.5405,90.6251,90.4559,90.5405,16207.0
2022-09-22 13:00:00,96.31,96.34,96.21,96.25,11806.0,90.5499,90.5781,90.4559,90.4935,11806.0
2022-09-22 13:05:00,96.22,96.29,96.09,96.15,27577.0,90.4653,90.5311,90.343,90.3995,27577.0
2022-09-22 13:10:00,96.15,96.29,96.13,96.13,23631.0,90.3995,90.5311,90.3807,90.3807,23631.0
2022-09-22 13:15:00,96.15,96.31,96.06,96.31,25467.0,90.3995,90.5499,90.3148,90.5499,25467.0
2022-09-22 13:20:00,96.31,96.36,96.18,96.18,31054.0,90.5499,90.5969,90.4277,90.4277,31054.0
2022-09-22 13:25:00,96.21,96.29,96.11,96.19,13988.0,90.4559,90.5311,90.3618,90.4371,13988.0
2022-09-22 13:30:00,96.19,96.33,96.19,96.32,12835.0,90.4371,90.5687,90.4371,90.5593,12835.0
2022-09-22 13:35:00,96.33,96.43,96.31,96.34,9952.0,90.5687,90.6627,90.5499,90.5781,9952.0
2022-09-22 13:40:00,96.34,96.39,96.15,96.16,11172.0,90.5781,90.6251,90.3995,90.4089,11172.0
2022-09-22 13:45:00,96.15,96.29,96.12,96.25,20539.0,90.3995,90.5311,90.3712,90.4935,20539.0
2022-09-22 13:50:00,96.25,96.32,96.19,96.22,15585.0,90.4935,90.5593,90.4371,90.4653,15585.0
2022-09-22 13:55:00,96.23,96.3,96.15,96.15,15440.0,90.4747,90.5405,90.3995,90.3995,15440.0
2022-09-22 14:00:00,96.15,96.15,96.0,96.06,17348.0,90.3995,90.3995,90.2584,90.3148,17348.0
2022-09-22 14:05:00,96.07,96.11,95.87,95.91,21223.0,90.3242,90.3618,90.1362,90.1738,21223.0
2022-09-22 14:10:00,95.91,96.14,95.89,96.11,47883.0,90.1738,90.3901,90.155,90.3618,47883.0
2022-09-22 14:15:00,96.1,96.31,96.07,96.31,36712.0,90.3524,90.5499,90.3242,90.5499,36712.0
2022-09-22 14:20:00,96.32,96.37,96.21,96.29,28814.0,90.5593,90.6063,90.4559,90.5311,28814.0
2022-09-22 14:25:00,96.28,96.48,96.24,96.38,16748.0,90.5217,90.7097,90.4841,90.6157,16748.0
2022-09-22 14:30:00,96.38,96.55,96.32,96.48,9922.0,90.6157,90.7755,90.5593,90.7097,9922.0
2022-09-22 14:35:00,96.5,96.51,96.34,96.4,13329.0,90.7285,90.7379,90.5781,90.6345,13329.0
2022-09-22 14:40:00,96.41,96.45,96.37,96.45,9772.0,90.6439,90.6815,90.6063,90.6815,9772.0
2022-09-22 14:45:00,96.45,96.45,96.2,96.29,16578.0,90.6815,90.6815,90.4465,90.5311,16578.0
2022-09-22 14:50:00,96.29,96.62,96.26,96.56,15248.0,90.5311,90.8413,90.5029,90.7849,15248.0
2022-09-22 14:55:00,96.56,96.64,96.51,96.64,28339.0,90.7849,90.8601,90.7379,90.8601,28339.0
2022-09-22 15:00:00,96.65,96.88,96.63,96.77,17668.0,90.8696,91.0858,90.8507,90.9824,17668.0
2022-09-22 15:05:00,96.8,96.94,96.75,96.91,19903.0,91.0106,91.1422,90.9636,91.114,19903.0
2022-09-22 15:10:00,96.96,97.06,96.86,97.02,27403.0,91.161,91.255,91.067,91.2174,27403.0
2022-09-22 15:15:00,97.03,97.03,96.76,96.76,20930.0,91.2268,91.2268,90.973,90.973,20930.0
2022-09-22 15:20:00,96.78,96.8,96.55,96.55,31634.0,90.9918,91.0106,90.7755,90.7755,31634.0
2022-09-22 15:25:00,96.54,96.65,96.5,96.61,18349.0,90.7661,90.8696,90.7285,90.8319,18349.0
2022-09-22 15:30:00,96.63,96.74,96.53,96.72,34791.0,90.8507,90.9542,90.7567,90.9354,34791.0
2022-09-22 15:35:00,96.73,96.86,96.66,96.8,42051.0,90.9448,91.067,90.879,91.0106,42051.0
2022-09-22 15:40:00,96.8,96.81,96.67,96.74,69785.0,91.0106,91.02,90.8884,90.9542,69785.0
2022-09-22 15:45:00,96.75,97.02,96.75,96.94,73945.0,90.9636,91.2174,90.9636,91.1422,73945.0
2022-09-22 15:50:00,96.91,96.95,96.27,96.27,116705.0,91.114,91.1516,90.5123,90.5123,116705.0
2022-09-22 15:55:00,96.27,96.29,95.88,95.93,176923.0,90.5123,90.5311,90.1456,90.1926,176923.0
2022-09-23 09:30:00,92.7,92.95,92.27,92.62,121762.0,87.1558,87.3908,86.7515,87.0806,121762.0
2022-09-23 09:35:00,92.58,92.6,91.62,91.73,103077.0,87.043,87.0618,86.1404,86.2438,103077.0
2022-09-23 09:40:00,91.75,91.75,90.85,91.03,67418.0,86.2626,86.2626,85.4164,85.5857,67418.0
2022-09-23 09:45:00,91.03,91.24,90.56,90.7,53163.0,85.5857,85.7831,85.1438,85.2754,53163.0
2022-09-23 09:50:00,90.78,91.07,90.57,91.04,47192.0,85.3506,85.6233,85.1532,85.5951,47192.0
2022-09-23 09:55:00,90.98,91.19,90.84,90.85,42492.0,85.5387,85.7361,85.407,85.4164,42492.0
2022-09-23 10:00:00,90.87,91.17,90.62,91.17,44943.0,85.4352,85.7173,85.2002,85.7173,44943.0
2022-09-23 10:05:00,91.1,91.76,91.06,91.76,52573.0,85.6515,86.272,85.6139,86.272,52573.0
2022-09-23 10:10:00,91.71,91.99,91.48,91.77,68387.0,86.225,86.4883,86.0088,86.2814,68387.0
2022-09-23 10:15:00,91.78,91.78,90.78,90.88,59347.0,86.2908,86.2908,85.3506,85.4446,59347.0
2022-09-23 10:20:00,90.92,91.12,90.69,91.08,65419.0,85.4823,85.6703,85.266,85.6327,65419.0
2022-09-23 10:25:00,91.06,91.36,90.99,91.12,74010.0,85.6139,85.8959,85.5481,85.6703,74010.0
2022-09-23 10:30:00,91.08,91.24,90.85,90.89,35086.0,85.6327,85.7831,85.4164,85.454,35086.0
2022-09-23 10:35:00,90.89,91.04,90.79,90.88,52782.0,85.454,85.5951,85.36,85.4446,52782.0
2022-09-23 10:40:00,90.85,90.92,90.71,90.81,30820.0,85.4164,85.4823,85.2848,85.3788,30820.0
2022-09-23 10:45:00,90.83,90.84,90.4,90.45,44895.0,85.3976,85.407,84.9934,85.0404,44895.0
2022-09-23 10:50:00,90.48,90.64,90.33,90.57,42644.0,85.0686,85.219,84.9275,85.1532,42644.0
2022-09-23 10:55:00,90.56,90.58,90.04,90.11,60304.0,85.1438,85.1626,84.6549,84.7207,60304.0
2022-09-23 11:00:00,90.09,90.39,90.03,90.37,44134.0,84.7019,84.9839,84.6455,84.9651,44134.0
2022-09-23 11:05:00,90.42,90.78,90.23,90.7,115519.0,85.0122,85.3506,84.8335,85.2754,115519.0
2022-09-23 11:10:00,90.67,90.97,90.67,90.74,152711.0,85.2472,85.5293,85.2472,85.313,152711.0
2022-09-23 11:15:00,90.75,91.13,90.71,91.11,94797.0,85.3224,85.6797,85.2848,85.6609,94797.0
2022-09-23 11:20:00,91.12,91.12,90.88,90.88,55561.0,85.6703,85.6703,85.4446,85.4446,55561.0
2022-09-23 11:25:00,90.85,91.35,90.77,91.35,128667.0,85.4164,85.8865,85.3412,85.8865,128667.0
2022-09-23 11:30:00,91.36,91.44,91.21,91.31,43549.0,85.8959,85.9712,85.7549,85.8489,43549.0
2022-09-23 11:35:00,91.32,91.44,91.14,91.18,37672.0,85.8583,85.9712,85.6891,85.7267,37672.0
2022-09-23 11:40:00,91.17,91.19,90.82,90.83,71574.0,85.7173,85.7361,85.3882,85.3976,71574.0
2022-09-23 11:45:00,90.83,90.89,90.62,90.89,68043.0,85.3976,85.454,85.2002,85.454,68043.0
2022-09-23 11:50:00,90.9,90.96,90.74,90.8,43568.0,85.4634,85.5199,85.313,85.3694,43568.0
2022-09-23 11:55:00,90.8,90.85,90.68,90.74,38591.0,85.3694,85.4164,85.2566,85.313,38591.0
2022-09-23 12:00:00,90.73,90.97,90.68,90.97,40204.0,85.3036,85.5293,85.2566,85.5293,40204.0
2022-09-23 12:05:00,90.96,90.99,90.74,90.84,47296.0,85.5199,85.5481,85.313,85.407,47296.0
2022-09-23 12:10:00,90.85,90.97,90.64,90.91,45617.0,85.4164,85.5293,85.219,85.4728,45617.0
2022-09-23 12:15:00,90.86,91.09,90.82,90.94,33665.0,85.4258,85.6421,85.3882,85.5011,33665.0
2022-09-23 12:20:00,90.95,91.17,90.91,91.06,43316.0,85.5105,85.7173,85.4728,85.6139,43316.0
2022-09-23 12:25:00,91.05,91.14,91.02,91.05,39758.0,85.6045,85.6891,85.5763,85.6045,39758.0
2022-09-23 12:30:00,91.05,91.14,90.93,91.12,36475.0,85.6045,85.6891,85.4917,85.6703,36475.0
2022-09-23 12:35:00,91.12,91.26,91.06,91.2,36600.0,85.6703,85.8019,85.6139,85.7455,36600.0
2022-09-23 12:40:00,91.18,91.22,91.02,91.05,62251.0,85.7267,85.7643,85.5763,85.6045,62251.0
2022-09-23 12:45:00,91.05,91.34,90.99,91.29,39958.0,85.6045,85.8771,85.5481,85.8301,39958.0
2022-09-23 12:50:00,91.31,91.7,91.3,91.65,36457.0,85.8489,86.2156,85.8395,86.1686,36457.0
2022-09-23 12:55:00,91.65,91.85,91.54,91.8,45167.0,86.1686,86.3566,86.0652,86.3096,45167.0
2022-09-23 13:00:00,91.81,91.84,91.52,91.61,25658.0,86.319,86.3472,86.0464,86.131,25658.0
2022-09-23 13:05:00,91.58,91.83,91.55,91.8,27690.0,86.1028,86.3378,86.0746,86.3096,27690.0
2022-09-23 13:10:00,91.81,91.84,91.56,91.69,28040.0,86.319,86.3472,86.084,86.2062,28040.0
2022-09-23 13:15:00,91.67,91.94,91.66,91.91,20441.0,86.1874,86.4412,86.178,86.413,20441.0
2022-09-23 13:20:00,91.91,91.97,91.75,91.79,35608.0,86.413,86.4695,86.2626,86.3002,35608.0
2022-09-23 13:25:00,91.77,91.84,91.68,91.72,31946.0,86.2814,86.3472,86.1968,86.2344,31946.0
2022-09-23 13:30:00,91.71,91.83,91.55,91.64,33232.0,86.225,86.3378,86.0746,86.1592,33232.0
2022-09-23 13:35:00,91.63,91.65,91.32,91.32,44048.0,86.1498,86.1686,85.8583,85.8583,44048.0
2022-09-23 13:40:00,91.31,91.31,91.14,91.22,19137.0,85.8489,85.8489,85.6891,85.7643,19137.0
2022-09-23 13:45:00,91.23,91.34,91.12,91.14,20628.0,85.7737,85.8771,85.6703,85.6891,20628.0
2022-09-23 13:50:00,91.12,91.19,90.96,91.11,26773.0,85.6703,85.7361,85.5199,85.6609,26773.0
2022-09-23 13:55:00,91.12,91.32,91.08,91.24,30534.0,85.6703,85.8583,85.6327,85.7831,30534.0
2022-09-23 14:00:00,91.23,91.39,91.16,91.39,21277.0,85.7737,85.9241,85.7079,85.9241,21277.0
2022-09-23 14:05:00,91.39,91.55,91.22,91.22,44540.0,85.9241,86.0746,85.7643,85.7643,44540.0
2022-09-23 14:10:00,91.24,91.34,91.07,91.15,34402.0,85.7831,85.8771,85.6233,85.6985,34402.0
2022-09-23 14:15:00,91.15,91.26,91.08,91.25,29072.0,85.6985,85.8019,85.6327,85.7925,29072.0
2022-09-23 14:20:00,91.27,91.55,91.27,91.45,30933.0,85.8113,86.0746,85.8113,85.9806,30933.0
2022-09-23 14:25:00,91.45,91.54,91.34,91.42,33865.0,85.9806,86.0652,85.8771,85.9523,33865.0
2022-09-23 14:30:00,91.45,91.45,91.16,91.31,33950.0,85.9806,85.9806,85.7079,85.8489,33950.0
2022-09-23 14:35:00,91.31,91.32,91.11,91.18,29745.0,85.8489,85.8583,85.6609,85.7267,29745.0
2022-09-23 14:40:00,91.17,91.21,91.05,91.12,32451.0,85.7173,85.7549,85.6045,85.6703,32451.0
2022-09-23 14:45:00,91.09,91.22,91.01,91.19,30210.0,85.6421,85.7643,85.5669,85.7361,30210.0
2022-09-23 14:50:00,91.18,91.18,91.07,91.1,34017.0,85.7267,85.7267,85.6233,85.6515,34017.0
2022-09-23 14:55:00,91.08,91.08,90.92,91.05,79461.0,85.6327,85.6327,85.4823,85.6045,79461.0
2022-09-23 15:00:00,91.04,91.44,90.97,91.33,54191.0,85.5951,85.9712,85.5293,85.8677,54191.0
2022-09-23 15:05:00,91.33,91.81,91.32,91.61,68077.0,85.8677,86.319,85.8583,86.131,68077.0
2022-09-23 15:10:00,91.62,91.68,91.33,91.44,47956.0,86.1404,86.1968,85.8677,85.9712,47956.0
2022-09-23 15:15:00,91.44,91.71,91.43,91.54,42874.0,85.9712,86.225,85.9617,86.0652,42874.0
2022-09-23 15:20:00,91.54,91.68,91.36,91.42,50104.0,86.0652,86.1968,85.8959,85.9523,50104.0
2022-09-23 15:25:00,91.42,91.58,91.31,91.51,62818.0,85.9523,86.1028,85.8489,86.037,62818.0
2022-09-23 15:30:00,91.5,91.57,91.08,91.31,57729.0,86.0276,86.0934,85.6327,85.8489,57729.0
2022-09-23 15:35:00,91.31,91.38,91.09,91.26,38240.0,85.8489,85.9147,85.6421,85.8019,38240.0
2022-09-23 15:40:00,91.25,91.73,91.21,91.73,70772.0,85.7925,86.2438,85.7549,86.2438,70772.0
2022-09-23 15:45:00,91.73,91.95,91.65,91.7,96103.0,86.2438,86.4506,86.1686,86.2156,96103.0
2022-09-23 15:50:00,91.69,91.7,91.45,91.55,122910.0,86.2062,86.2156,85.9806,86.0746,122910.0
2022-09-23 15:55:00,91.54,91.63,91.13,91.5,322013.0,86.0652,86.1498,85.6797,86.0276,322013.0
2022-09-26 09:30:00,90.8,91.39,90.33,91.05,88279.0,85.3694,85.9241,84.9275,85.6045,88279.0
2022-09-26 09:35:00,91.08,91.96,90.87,91.87,61267.0,85.6327,86.4601,85.4352,86.3754,61267.0
2022-09-26 09:40:00,91.91,92.1,90.63,90.9,52652.0,86.413,86.5917,85.2096,85.4634,52652.0
2022-09-26 09:45:00,90.87,91.92,90.77,91.67,47843.0,85.4352,86.4224,85.3412,86.1874,47843.0
2022-09-26 09:50:00,91.81,91.95,91.42,91.42,41840.0,86.319,86.4506,85.9523,85.9523,41840.0
2022-09-26 09:55:00,91.25,91.5,91.02,91.46,35646.0,85.7925,86.0276,85.5763,85.99,35646.0
2022-09-26 10:00:00,91.48,91.81,91.2,91.78,33733.0,86.0088,86.319,85.7455,86.2908,33733.0
2022-09-26 10:05:00,91.85,92.08,91.79,91.9,38264.0,86.3566,86.5729,86.3002,86.4036,38264.0
2022-09-26 10:10:00,91.9,92.35,91.63,92.18,36181.0,86.4036,86.8267,86.1498,86.6669,36181.0
2022-09-26 10:15:00,92.19,92.81,92.16,92.79,62438.0,86.6763,87.2592,86.6481,87.2404,62438.0
2022-09-26 10:20:00,92.8,92.87,92.5,92.75,52196.0,87.2498,87.3156,86.9678,87.2028,52196.0
2022-09-26 10:25:00,92.78,92.89,92.5,92.56,44777.0,87.231,87.3344,86.9678,87.0242,44777.0
2022-09-26 10:30:00,92.51,92.56,92.24,92.34,39439.0,86.9772,87.0242,86.7233,86.8173,39439.0
2022-09-26 10:35:00,92.36,92.93,92.35,92.81,39970.0,86.8361,87.372,86.8267,87.2592,39970.0
2022-09-26 10:40:00,92.85,93.06,92.7,92.86,38141.0,87.2968,87.4943,87.1558,87.3062,38141.0
2022-09-26 10:45:00,92.83,92.83,92.49,92.61,26208.0,87.278,87.278,86.9584,87.0712,26208.0
2022-09-26 10:50:00,92.65,92.78,92.55,92.75,22367.0,87.1088,87.231,87.0148,87.2028,22367.0
2022-09-26 10:55:00,92.71,92.79,92.46,92.76,26514.0,87.1652,87.2404,86.9301,87.2122,26514.0
2022-09-26 11:00:00,92.78,92.79,92.53,92.56,39904.0,87.231,87.2404,86.996,87.0242,39904.0
2022-09-26 11:05:00,92.54,92.54,91.99,92.05,36947.0,87.0054,87.0054,86.4883,86.5447,36947.0
2022-09-26 11:10:00,92.02,92.21,91.92,92.13,31152.0,86.5165,86.6951,86.4224,86.6199,31152.0
2022-09-26 11:15:00,92.11,92.25,91.96,92.03,32466.0,86.6011,86.7327,86.4601,86.5259,32466.0
2022-09-26 11:20:00,92.01,92.15,91.98,92.05,28917.0,86.5071,86.6387,86.4789,86.5447,28917.0
2022-09-26 11:25:00,92.04,92.17,91.85,91.85,36391.0,86.5353,86.6575,86.3566,86.3566,36391.0
2022-09-26 11:30:00,91.89,91.98,91.76,91.77,26957.0,86.3942,86.4789,86.272,86.2814,26957.0
2022-09-26 11:35:00,91.73,91.93,91.67,91.75,28834.0,86.2438,86.4318,86.1874,86.2626,28834.0
2022-09-26 11:40:00,91.79,91.94,91.53,91.53,30945.0,86.3002,86.4412,86.0558,86.0558,30945.0
2022-09-26 11:45:00,91.51,91.6,91.35,91.52,20771.0,86.037,86.1216,85.8865,86.0464,20771.0
2022-09-26 11:50:00,91.51,91.68,91.42,91.68,27289.0,86.037,86.1968,85.9523,86.1968,27289.0
2022-09-26 11:55:00,91.66,91.75,91.42,91.43,24485.0,86.178,86.2626,85.9523,85.9617,24485.0
2022-09-26 12:00:00,91.39,91.39,91.17,91.26,27641.0,85.9241,85.9241,85.7173,85.8019,27641.0
2022-09-26 12:05:00,91.26,91.42,91.23,91.39,25330.0,85.8019,85.9523,85.7737,85.9241,25330.0
2022-09-26 12:10:00,91.39,91.51,91.32,91.43,30536.0,85.9241,86.037,85.8583,85.9617,30536.0
2022-09-26 12:15:00,91.43,91.56,91.37,91.47,22488.0,85.9617,86.084,85.9053,85.9994,22488.0
2022-09-26 12:20:00,91.47,91.51,91.22,91.37,34125.0,85.9994,86.037,85.7643,85.9053,34125.0
2022-09-26 12:25:00,91.36,91.37,91.1,91.17,31575.0,85.8959,85.9053,85.6515,85.7173,31575.0
2022-09-26 12:30:00,91.17,91.17,90.79,90.93,26325.0,85.7173,85.7173,85.36,85.4917,26325.0
2022-09-26 12:35:00,90.92,91.11,90.82,91.05,24419.0,85.4823,85.6609,85.3882,85.6045,24419.0
2022-09-26 12:40:00,91.04,91.17,91.0,91.09,16780.0,85.5951,85.7173,85.5575,85.6421,16780.0
2022-09-26 12:45:00,91.12,91.45,91.09,91.42,32054.0,85.6703,85.9806,85.6421,85.9523,32054.0
2022-09-26 12:50:00,91.39,91.46,91.3,91.42,26042.0,85.9241,85.99,85.8395,85.9523,26042.0
2022-09-26 12:55:00,91.41,91.64,91.41,91.53,23215.0,85.9429,86.1592,85.9429,86.0558,23215.0
2022-09-26 13:00:00,91.52,91.56,91.41,91.41,23079.0,86.0464,86.084,85.9429,85.9429,23079.0
2022-09-26 13:05:00,91.41,91.44,91.24,91.37,21005.0,85.9429,85.9712,85.7831,85.9053,21005.0
2022-09-26 13:10:00,91.36,91.36,91.02,91.04,25527.0,85.8959,85.8959,85.5763,85.5951,25527.0
2022-09-26 13:15:00,91.0,91.12,90.93,90.99,23466.0,85.5575,85.6703,85.4917,85.5481,23466.0
2022-09-26 13:20:00,90.99,91.03,90.74,90.79,34808.0,85.5481,85.5857,85.313,85.36,34808.0
2022-09-26 13:25:00,90.76,90.92,90.67,90.9,19614.0,85.3318,85.4823,85.2472,85.4634,19614.0
2022-09-26 13:30:00,90.9,91.19,90.88,91.04,42639.0,85.4634,85.7361,85.4446,85.5951,42639.0
2022-09-26 13:35:00,91.01,91.12,90.92,90.97,30856.0,85.5669,85.6703,85.4823,85.5293,30856.0
2022-09-26 13:40:00,91.01,91.07,90.82,90.83,22973.0,85.5669,85.6233,85.3882,85.3976,22973.0
2022-09-26 13:45:00,90.84,91.07,90.84,91.0,40904.0,85.407,85.6233,85.407,85.5575,40904.0
2022-09-26 13:50:00,91.02,91.15,90.84,90.97,23356.0,85.5763,85.6985,85.407,85.5293,23356.0
2022-09-26 13:55:00,90.96,90.96,90.59,90.62,22212.0,85.5199,85.5199,85.172,85.2002,22212.0
2022-09-26 14:00:00,90.55,90.93,90.5,90.93,31305.0,85.1344,85.4917,85.0874,85.4917,31305.0
2022-09-26 14:05:00,90.91,90.96,90.72,90.75,30160.0,85.4728,85.5199,85.2942,85.3224,30160.0
2022-09-26 14:10:00,90.74,90.79,90.51,90.54,26723.0,85.313,85.36,85.0968,85.125,26723.0
2022-09-26 14:15:00,90.55,90.69,90.52,90.54,26753.0,85.1344,85.266,85.1062,85.125,26753.0
2022-09-26 14:20:00,90.54,90.57,90.29,90.31,28414.0,85.125,85.1532,84.8899,84.9087,28414.0
2022-09-26 14:25:00,90.33,90.38,90.23,90.3,33871.0,84.9275,84.9745,84.8335,84.8993,33871.0
2022-09-26 14:30:00,90.29,90.45,90.29,90.39,27940.0,84.8899,85.0404,84.8899,84.9839,27940.0
2022-09-26 14:35:00,90.38,90.48,90.26,90.37,28740.0,84.9745,85.0686,84.8617,84.9651,28740.0
2022-09-26 14:40:00,90.38,90.42,90.27,90.34,34599.0,84.9745,85.0122,84.8711,84.9369,34599.0
2022-09-26 14:45:00,90.33,90.81,90.31,90.7,36572.0,84.9275,85.3788,84.9087,85.2754,36572.0
2022-09-26 14:50:00,90.69,90.74,90.5,90.61,22613.0,85.266,85.313,85.0874,85.1908,22613.0
2022-09-26 14:55:00,90.62,90.62,90.43,90.43,28901.0,85.2002,85.2002,85.0216,85.0216,28901.0
2022-09-26 15:00:00,90.45,90.69,90.43,90.56,32275.0,85.0404,85.266,85.0216,85.1438,32275.0
2022-09-26 15:05:00,90.58,90.69,90.47,90.68,35390.0,85.1626,85.266,85.0592,85.2566,35390.0
2022-09-26 15:10:00,90.67,90.67,90.36,90.47,43213.0,85.2472,85.2472,84.9557,85.0592,43213.0
2022-09-26 15:15:00,90.47,90.48,90.26,90.36,88793.0,85.0592,85.0686,84.8617,84.9557,88793.0
2022-09-26 15:20:00,90.35,90.38,90.13,90.17,43355.0,84.9463,84.9745,84.7395,84.7771,43355.0
2022-09-26 15:25:00,90.18,90.25,90.09,90.18,52897.0,84.7865,84.8523,84.7019,84.7865,52897.0
2022-09-26 15:30:00,90.18,90.18,89.88,90.02,66562.0,84.7865,84.7865,84.5045,84.6361,66562.0
2022-09-26 15:35:00,90.01,90.26,89.98,90.13,59399.0,84.6267,84.8617,84.5985,84.7395,59399.0
2022-09-26 15:40:00,90.14,90.26,89.96,90.2,74198.0,84.7489,84.8617,84.5797,84.8053,74198.0
2022-09-26 15:45:00,90.2,90.31,90.06,90.09,78859.0,84.8053,84.9087,84.6737,84.7019,78859.0
2022-09-26 15:50:00,90.12,90.16,89.89,89.98,138823.0,84.7301,84.7677,84.5139,84.5985,138823.0
2022-09-26 15:55:00,89.98,89.99,89.4,89.53,324517.0,84.5985,84.6079,84.0532,84.1754,324517.0
2022-09-27 09:30:00,91.43,92.3,91.15,92.22,109451.0,85.9617,86.7797,85.6985,86.7045,109451.0
2022-09-27 09:35:00,92.37,92.52,91.88,92.23,54610.0,86.8455,86.9866,86.3848,86.7139,54610.0
2022-09-27 09:40:00,92.19,92.44,92.03,92.26,36876.0,86.6763,86.9113,86.5259,86.7421,36876.0
2022-09-27 09:45:00,92.27,92.28,91.74,91.86,96913.0,86.7515,86.7609,86.2532,86.366,96913.0
2022-09-27 09:50:00,91.84,92.61,91.8,92.49,34973.0,86.3472,87.0712,86.3096,86.9584,34973.0
2022-09-27 09:55:00,92.62,92.72,92.12,92.48,33807.0,87.0806,87.1746,86.6105,86.949,33807.0
2022-09-27 10:00:00,92.53,92.57,92.1,92.57,36523.0,86.996,87.0336,86.5917,87.0336,36523.0
2022-09-27 10:05:00,92.53,92.89,92.34,92.41,27759.0,86.996,87.3344,86.8173,86.8831,27759.0
2022-09-27 10:10:00,92.38,93.05,92.29,92.94,18226.0,86.8549,87.4849,86.7703,87.3814,18226.0
2022-09-27 10:15:00,92.92,93.09,92.73,93.03,19234.0,87.3626,87.5225,87.184,87.4661,19234.0
2022-09-27 10:20:00,92.98,93.51,92.98,93.22,32891.0,87.419,87.9173,87.419,87.6447,32891.0
2022-09-27 10:25:00,93.32,93.49,92.95,93.01,14808.0,87.7387,87.8985,87.3908,87.4473,14808.0
2022-09-27 10:30:00,93.05,93.53,93.03,93.37,11755.0,87.4849,87.9362,87.4661,87.7857,11755.0
2022-09-27 10:35:00,93.36,93.47,93.05,93.13,20838.0,87.7763,87.8797,87.4849,87.5601,20838.0
2022-09-27 10:40:00,93.11,93.37,93.09,93.13,14565.0,87.5413,87.7857,87.5225,87.5601,14565.0
2022-09-27 10:45:00,93.23,93.29,93.04,93.17,14766.0,87.6541,87.7105,87.4755,87.5977,14766.0
2022-09-27 10:50:00,93.17,93.33,92.99,93.14,12772.0,87.5977,87.7481,87.4284,87.5695,12772.0
2022-09-27 10:55:00,93.15,93.53,93.08,93.46,12407.0,87.5789,87.9362,87.5131,87.8703,12407.0
2022-09-27 11:00:00,93.48,93.55,93.17,93.23,18903.0,87.8891,87.955,87.5977,87.6541,18903.0
2022-09-27 11:05:00,93.26,93.55,93.19,93.51,14836.0,87.6823,87.955,87.6165,87.9173,14836.0
2022-09-27 11:10:00,93.49,93.57,93.33,93.48,12393.0,87.8985,87.9738,87.7481,87.8891,12393.0
2022-09-27 11:15:00,93.47,93.47,93.25,93.34,16340.0,87.8797,87.8797,87.6729,87.7575,16340.0
2022-09-27 11:20:00,93.34,93.39,92.9,92.94,12767.0,87.7575,87.8045,87.3438,87.3814,12767.0
2022-09-27 11:25:00,92.9,92.9,92.54,92.63,25981.0,87.3438,87.3438,87.0054,87.09,25981.0
2022-09-27 11:30:00,92.61,92.66,92.46,92.59,13592.0,87.0712,87.1182,86.9301,87.0524,13592.0
2022-09-27 11:35:00,92.63,92.63,92.38,92.47,13927.0,87.09,87.09,86.8549,86.9395,13927.0
2022-09-27 11:40:00,92.46,92.68,92.35,92.59,19256.0,86.9301,87.137,86.8267,87.0524,19256.0
2022-09-27 11:45:00,92.61,92.63,92.49,92.5,16437.0,87.0712,87.09,86.9584,86.9678,16437.0
2022-09-27 11:50:00,92.48,92.56,92.16,92.19,26718.0,86.949,87.0242,86.6481,86.6763,26718.0
2022-09-27 11:55:00,92.19,92.41,92.18,92.2,24143.0,86.6763,86.8831,86.6669,86.6857,24143.0
2022-09-27 12:00:00,92.19,92.3,92.12,92.27,20133.0,86.6763,86.7797,86.6105,86.7515,20133.0
2022-09-27 12:05:00,92.27,92.27,92.03,92.1,19272.0,86.7515,86.7515,86.5259,86.5917,19272.0
2022-09-27 12:10:00,92.07,92.07,91.81,91.94,30655.0,86.5635,86.5635,86.319,86.4412,30655.0
2022-09-27 12:15:00,91.93,91.95,91.68,91.68,19359.0,86.4318,86.4506,86.1968,86.1968,19359.0
2022-09-27 12:20:00,91.69,91.99,91.66,91.89,27271.0,86.2062,86.4883,86.178,86.3942,27271.0
2022-09-27 12:25:00,91.91,92.08,91.76,92.02,33699.0,86.413,86.5729,86.272,86.5165,33699.0
2022-09-27 12:30:00,92.0,92.24,92.0,92.12,17007.0,86.4977,86.7233,86.4977,86.6105,17007.0
2022-09-27 12:35:00,92.13,92.14,91.88,91.88,19977.0,86.6199,86.6293,86.3848,86.3848,19977.0
2022-09-27 12:40:00,91.88,91.97,91.77,91.93,14272.0,86.3848,86.4695,86.2814,86.4318,14272.0
2022-09-27 12:45:00,91.94,92.17,91.85,92.17,17940.0,86.4412,86.6575,86.3566,86.6575,17940.0
2022-09-27 12:50:00,92.17,92.19,91.91,92.16,21080.0,86.6575,86.6763,86.413,86.6481,21080.0
2022-09-27 12:55:00,92.18,92.25,92.04,92.09,11029.0,86.6669,86.7327,86.5353,86.5823,11029.0
2022-09-27 13:00:00,92.06,92.06,91.81,91.89,28833.0,86.5541,86.5541,86.319,86.3942,28833.0
2022-09-27 13:05:00,91.89,92.17,91.89,91.97,14821.0,86.3942,86.6575,86.3942,86.4695,14821.0
2022-09-27 13:10:00,91.97,92.0,91.87,92.0,11422.0,86.4695,86.4977,86.3754,86.4977,11422.0
2022-09-27 13:15:00,92.0,92.09,91.85,92.05,24188.0,86.4977,86.5823,86.3566,86.5447,24188.0
2022-09-27 13:20:00,92.05,92.07,91.84,91.87,15246.0,86.5447,86.5635,86.3472,86.3754,15246.0
2022-09-27 13:25:00,91.87,91.88,91.64,91.78,13450.0,86.3754,86.3848,86.1592,86.2908,13450.0
2022-09-27 13:30:00,91.75,91.99,91.72,91.93,22523.0,86.2626,86.4883,86.2344,86.4318,22523.0
2022-09-27 13:35:00,91.9,91.9,91.78,91.87,23283.0,86.4036,86.4036,86.2908,86.3754,23283.0
2022-09-27 13:40:00,91.87,91.9,91.66,91.75,30686.0,86.3754,86.4036,86.178,86.2626,30686.0
2022-09-27 13:45:00,91.78,91.89,91.7,91.89,28769.0,86.2908,86.3942,86.2156,86.3942,28769.0
2022-09-27 13:50:00,91.88,92.0,91.84,91.95,17415.0,86.3848,86.4977,86.3472,86.4506,17415.0
2022-09-27 13:55:00,91.95,92.15,91.9,92.12,24052.0,86.4506,86.6387,86.4036,86.6105,24052.0
2022-09-27 14:00:00,92.12,92.29,92.09,92.23,19252.0,86.6105,86.7703,86.5823,86.7139,19252.0
2022-09-27 14:05:00,92.23,92.3,92.14,92.23,14265.0,86.7139,86.7797,86.6293,86.7139,14265.0
2022-09-27 14:10:00,92.25,92.27,92.02,92.02,13625.0,86.7327,86.7515,86.5165,86.5165,13625.0
2022-09-27 14:15:00,92.02,92.12,91.98,92.06,21228.0,86.5165,86.6105,86.4789,86.5541,21228.0
2022-09-27 14:20:00,92.06,92.24,92.04,92.23,25663.0,86.5541,86.7233,86.5353,86.7139,25663.0
2022-09-27 14:25:00,92.23,92.31,92.09,92.15,24089.0,86.7139,86.7891,86.5823,86.6387,24089.0
2022-09-27 14:30:00,92.16,92.3,92.12,92.28,21782.0,86.6481,86.7797,86.6105,86.7609,21782.0
2022-09-27 14:35:00,92.3,92.59,92.3,92.58,13847.0,86.7797,87.0524,86.7797,87.043,13847.0
2022-09-27 14:40:00,92.58,92.74,92.58,92.63,11167.0,87.043,87.1934,87.043,87.09,11167.0
2022-09-27 14:45:00,92.62,92.89,92.62,92.84,33009.0,87.0806,87.3344,87.0806,87.2874,33009.0
2022-09-27 14:50:00,92.85,92.9,92.67,92.67,32048.0,87.2968,87.3438,87.1276,87.1276,32048.0
2022-09-27 14:55:00,92.67,92.85,92.6,92.81,17125.0,87.1276,87.2968,87.0618,87.2592,17125.0
2022-09-27 15:00:00,92.82,92.92,92.64,92.76,17110.0,87.2686,87.3626,87.0994,87.2122,17110.0
2022-09-27 15:05:00,92.73,92.83,92.64,92.83,15936.0,87.184,87.278,87.0994,87.278,15936.0
2022-09-27 15:10:00,92.82,92.84,92.66,92.72,28096.0,87.2686,87.2874,87.1182,87.1746,28096.0
2022-09-27 15:15:00,92.72,92.93,92.61,92.86,32120.0,87.1746,87.372,87.0712,87.3062,32120.0
2022-09-27 15:20:00,92.88,92.95,92.75,92.82,31197.0,87.325,87.3908,87.2028,87.2686,31197.0
2022-09-27 15:25:00,92.82,93.02,92.75,92.98,24786.0,87.2686,87.4567,87.2028,87.419,24786.0
2022-09-27 15:30:00,92.98,92.98,92.68,92.72,22776.0,87.419,87.419,87.137,87.1746,22776.0
2022-09-27 15:35:00,92.71,92.74,92.49,92.58,36388.0,87.1652,87.1934,86.9584,87.043,36388.0
2022-09-27 15:40:00,92.58,92.93,92.58,92.91,89657.0,87.043,87.372,87.043,87.3532,89657.0
2022-09-27 15:45:00,92.9,92.95,92.66,92.73,59993.0,87.3438,87.3908,87.1182,87.184,59993.0
2022-09-27 15:50:00,92.69,92.95,92.64,92.88,103465.0,87.1464,87.3908,87.0994,87.325,103465.0
2022-09-27 15:55:00,92.87,92.94,92.6,92.82,245709.0,87.3156,87.3814,87.0618,87.2686,245709.0
2022-09-28 09:30:00,93.36,93.99,93.1,93.74,119522.0,87.7763,88.3686,87.5319,88.1336,119522.0
2022-09-28 09:35:00,93.9,94.04,93.37,93.58,17292.0,88.284,88.4157,87.7857,87.9832,17292.0
2022-09-28 09:40:00,93.59,94.41,93.48,94.41,18039.0,87.9926,88.7635,87.8891,88.7635,18039.0
2022-09-28 09:45:00,94.4,94.42,93.89,94.12,24779.0,88.7541,88.7729,88.2746,88.4909,24779.0
2022-09-28 09:50:00,94.12,94.54,94.04,94.34,26296.0,88.4909,88.8857,88.4157,88.6977,26296.0
2022-09-28 09:55:00,94.39,94.51,94.25,94.42,10405.0,88.7447,88.8575,88.6131,88.7729,10405.0
2022-09-28 10:00:00,94.41,94.59,94.09,94.37,13496.0,88.7635,88.9328,88.4627,88.7259,13496.0
2022-09-28 10:05:00,94.27,94.58,94.11,94.11,11261.0,88.6319,88.9234,88.4815,88.4815,11261.0
2022-09-28 10:10:00,94.18,94.31,94.0,94.23,9498.0,88.5473,88.6695,88.378,88.5943,9498.0
2022-09-28 10:15:00,94.31,94.31,93.92,94.09,13795.0,88.6695,88.6695,88.3028,88.4627,13795.0
2022-09-28 10:20:00,94.12,94.42,94.11,94.28,11233.0,88.4909,88.7729,88.4815,88.6413,11233.0
2022-09-28 10:25:00,94.24,94.29,94.02,94.27,15649.0,88.6037,88.6507,88.3968,88.6319,15649.0
2022-09-28 10:30:00,94.36,95.13,94.34,94.95,23152.0,88.7165,89.4405,88.6977,89.2712,23152.0
2022-09-28 10:35:00,94.95,95.04,94.74,94.88,14199.0,89.2712,89.3558,89.0738,89.2054,14199.0
2022-09-28 10:40:00,94.85,95.13,94.76,95.11,17770.0,89.1772,89.4405,89.0926,89.4217,17770.0
2022-09-28 10:45:00,94.99,95.3,94.98,95.13,15522.0,89.3088,89.6003,89.2994,89.4405,15522.0
2022-09-28 10:50:00,95.07,95.21,94.91,95.17,7804.0,89.384,89.5157,89.2336,89.4781,7804.0
2022-09-28 10:55:00,95.14,95.19,94.98,95.12,21858.0,89.4499,89.4969,89.2994,89.4311,21858.0
2022-09-28 11:00:00,95.09,95.52,95.02,95.35,15241.0,89.4029,89.8071,89.337,89.6473,15241.0
2022-09-28 11:05:00,95.35,95.37,95.1,95.18,7477.0,89.6473,89.6661,89.4123,89.4875,7477.0
2022-09-28 11:10:00,95.13,95.44,95.03,95.29,16108.0,89.4405,89.7319,89.3464,89.5909,16108.0
2022-09-28 11:15:00,95.3,95.37,95.11,95.25,26966.0,89.6003,89.6661,89.4217,89.5533,26966.0
2022-09-28 11:20:00,95.22,95.64,95.22,95.57,27640.0,89.5251,89.92,89.5251,89.8541,27640.0
2022-09-28 11:25:00,95.57,95.77,95.52,95.74,31081.0,89.8541,90.0422,89.8071,90.014,31081.0
2022-09-28 11:30:00,95.75,95.78,95.45,95.68,29229.0,90.0234,90.0516,89.7413,89.9576,29229.0
2022-09-28 11:35:00,95.63,95.9,95.6,95.65,25233.0,89.9106,90.1644,89.8823,89.9294,25233.0
2022-09-28 11:40:00,95.63,96.13,95.63,96.13,45639.0,89.9106,90.3807,89.9106,90.3807,45639.0
2022-09-28 11:45:00,96.1,96.35,96.09,96.32,36485.0,90.3524,90.5875,90.343,90.5593,36485.0
2022-09-28 11:50:00,96.32,96.42,96.26,96.34,62365.0,90.5593,90.6533,90.5029,90.5781,62365.0
2022-09-28 11:55:00,96.34,96.45,96.29,96.35,68741.0,90.5781,90.6815,90.5311,90.5875,68741.0
2022-09-28 12:00:00,96.35,96.68,96.25,96.64,35620.0,90.5875,90.8978,90.4935,90.8601,35620.0
2022-09-28 12:05:00,96.63,96.76,96.54,96.71,31973.0,90.8507,90.973,90.7661,90.926,31973.0
2022-09-28 12:10:00,96.7,96.96,96.7,96.96,25373.0,90.9166,91.161,90.9166,91.161,25373.0
2022-09-28 12:15:00,96.94,97.38,96.89,97.38,72271.0,91.1422,91.5559,91.0952,91.5559,72271.0
2022-09-28 12:20:00,97.37,97.63,97.2,97.44,55496.0,91.5465,91.7909,91.3867,91.6123,55496.0
2022-09-28 12:25:00,97.45,97.51,97.21,97.27,41120.0,91.6217,91.6781,91.3961,91.4525,41120.0
2022-09-28 12:30:00,97.26,97.35,97.15,97.32,26059.0,91.4431,91.5277,91.3396,91.4995,26059.0
2022-09-28 12:35:00,97.34,97.38,97.16,97.35,19247.0,91.5183,91.5559,91.349,91.5277,19247.0
2022-09-28 12:40:00,97.35,97.68,97.35,97.67,33481.0,91.5277,91.8379,91.5277,91.8285,33481.0
2022-09-28 12:45:00,97.69,97.8,97.63,97.64,33618.0,91.8474,91.9508,91.7909,91.8003,33618.0
2022-09-28 12:50:00,97.63,97.68,97.39,97.52,35281.0,91.7909,91.8379,91.5653,91.6875,35281.0
2022-09-28 12:55:00,97.51,97.73,97.44,97.72,29285.0,91.6781,91.885,91.6123,91.8756,29285.0
2022-09-28 13:00:00,97.73,97.99,97.71,97.95,35322.0,91.885,92.1294,91.8662,92.0918,35322.0
2022-09-28 13:05:00,97.95,98.21,97.92,98.21,34637.0,92.0918,92.3363,92.0636,92.3363,34637.0
2022-09-28 13:10:00,98.2,98.28,98.08,98.28,22323.0,92.3268,92.4021,92.214,92.4021,22323.0
2022-09-28 13:15:00,98.3,98.44,98.29,98.42,48692.0,92.4209,92.5525,92.4115,92.5337,48692.0
2022-09-28 13:20:00,98.42,98.44,98.27,98.42,27954.0,92.5337,92.5525,92.3927,92.5337,27954.0
2022-09-28 13:25:00,98.45,98.49,98.25,98.49,35828.0,92.5619,92.5995,92.3739,92.5995,35828.0
2022-09-28 13:30:00,98.47,98.68,98.46,98.65,37314.0,92.5807,92.7781,92.5713,92.7499,37314.0
2022-09-28 13:35:00,98.66,98.68,98.34,98.41,40449.0,92.7593,92.7781,92.4585,92.5243,40449.0
2022-09-28 13:40:00,98.42,98.5,98.32,98.36,42614.0,92.5337,92.6089,92.4397,92.4773,42614.0
2022-09-28 13:45:00,98.38,98.38,98.14,98.25,46524.0,92.4961,92.4961,92.2704,92.3739,46524.0
2022-09-28 13:50:00,98.28,98.43,98.22,98.41,31137.0,92.4021,92.5431,92.3457,92.5243,31137.0
2022-09-28 13:55:00,98.39,98.45,98.32,98.36,30278.0,92.5055,92.5619,92.4397,92.4773,30278.0
2022-09-28 14:00:00,98.37,98.5,98.36,98.46,43887.0,92.4867,92.6089,92.4773,92.5713,43887.0
2022-09-28 14:05:00,98.46,98.57,98.44,98.54,44519.0,92.5713,92.6747,92.5525,92.6465,44519.0
2022-09-28 14:10:00,98.53,98.55,98.42,98.52,31929.0,92.6371,92.6559,92.5337,92.6277,31929.0
2022-09-28 14:15:00,98.51,98.68,98.5,98.57,33062.0,92.6183,92.7781,92.6089,92.6747,33062.0
2022-09-28 14:20:00,98.59,98.66,98.53,98.66,33900.0,92.6935,92.7593,92.6371,92.7593,33900.0
2022-09-28 14:25:00,98.67,98.69,98.57,98.66,32289.0,92.7687,92.7875,92.6747,92.7593,32289.0
2022-09-28 14:30:00,98.67,98.85,98.63,98.84,49061.0,92.7687,92.938,92.7311,92.9286,49061.0
2022-09-28 14:35:00,98.85,98.99,98.8,98.95,42947.0,92.938,93.0696,92.891,93.032,42947.0
2022-09-28 14:40:00,98.93,98.96,98.72,98.88,28709.0,93.0132,93.0414,92.8157,92.9662,28709.0
2022-09-28 14:45:00,98.9,98.9,98.71,98.77,29658.0,92.985,92.985,92.8063,92.8628,29658.0
2022-09-28 14:50:00,98.77,98.92,98.75,98.88,42696.0,92.8628,93.0038,92.844,92.9662,42696.0
2022-09-28 14:55:00,98.85,98.85,98.75,98.76,32183.0,92.938,92.938,92.844,92.8534,32183.0
2022-09-28 15:00:00,98.78,99.01,98.74,99.01,53647.0,92.8722,93.0884,92.8346,93.0884,53647.0
2022-09-28 15:05:00,99.01,99.25,99.0,99.23,42724.0,93.0884,93.3141,93.079,93.2952,42724.0
2022-09-28 15:10:00,99.24,99.32,99.2,99.29,46591.0,93.3046,93.3799,93.267,93.3517,46591.0
2022-09-28 15:15:00,99.29,99.36,99.22,99.3,46514.0,93.3517,93.4175,93.2858,93.3611,46514.0
2022-09-28 15:20:00,99.3,99.6,99.29,99.58,36635.0,93.3611,93.6431,93.3517,93.6243,36635.0
2022-09-28 15:25:00,99.58,99.92,99.56,99.9,50037.0,93.6243,93.944,93.6055,93.9252,50037.0
2022-09-28 15:30:00,99.91,100.22,99.91,100.15,81141.0,93.9346,94.226,93.9346,94.1602,81141.0
2022-09-28 15:35:00,100.14,100.34,100.08,100.2,83743.0,94.1508,94.3389,94.0944,94.2072,83743.0
2022-09-28 15:40:00,100.2,100.49,100.18,100.41,118291.0,94.2072,94.4799,94.1884,94.4047,118291.0
2022-09-28 15:45:00,100.41,100.57,100.3,100.41,122373.0,94.4047,94.5551,94.3013,94.4047,122373.0
2022-09-28 15:50:00,100.43,100.55,100.26,100.3,139065.0,94.4235,94.5363,94.2636,94.3013,139065.0
2022-09-28 15:55:00,100.28,100.39,100.07,100.09,371821.0,94.2824,94.3859,94.085,94.1038,371821.0
2022-09-29 09:30:00,99.5,99.79,98.87,99.12,49178.0,93.5491,93.8218,92.9568,93.1918,49178.0
2022-09-29 09:35:00,99.17,99.21,98.65,99.06,13818.0,93.2388,93.2764,92.7499,93.1354,13818.0
2022-09-29 09:40:00,99.13,99.19,98.28,98.44,21902.0,93.2012,93.2576,92.4021,92.5525,21902.0
2022-09-29 09:45:00,98.6,98.78,98.2,98.2,11173.0,92.7029,92.8722,92.3268,92.3268,11173.0
2022-09-29 09:50:00,98.29,99.16,98.28,98.75,15593.0,92.4115,93.2294,92.4021,92.844,15593.0
2022-09-29 09:55:00,98.85,99.25,98.82,98.95,9186.0,92.938,93.3141,92.9098,93.032,9186.0
2022-09-29 10:00:00,98.91,99.09,98.21,98.5,18260.0,92.9944,93.1636,92.3363,92.6089,18260.0
2022-09-29 10:05:00,98.44,98.63,98.01,98.05,24493.0,92.5525,92.7311,92.1482,92.1858,24493.0
2022-09-29 10:10:00,98.0,98.17,97.51,97.52,22750.0,92.1388,92.2986,91.6781,91.6875,22750.0
2022-09-29 10:15:00,97.52,97.61,97.26,97.34,32633.0,91.6875,91.7721,91.4431,91.5183,32633.0
2022-09-29 10:20:00,97.32,97.69,97.3,97.32,14623.0,91.4995,91.8474,91.4807,91.4995,14623.0
2022-09-29 10:25:00,97.42,97.71,97.31,97.65,23799.0,91.5935,91.8662,91.4901,91.8097,23799.0
2022-09-29 10:30:00,97.69,97.77,97.51,97.6,12302.0,91.8474,91.9226,91.6781,91.7627,12302.0
2022-09-29 10:35:00,97.58,97.91,97.39,97.82,17394.0,91.7439,92.0542,91.5653,91.9696,17394.0
2022-09-29 10:40:00,97.91,98.48,97.9,98.39,19090.0,92.0542,92.5901,92.0448,92.5055,19090.0
2022-09-29 10:45:00,98.41,98.45,98.2,98.24,13426.0,92.5243,92.5619,92.3268,92.3645,13426.0
2022-09-29 10:50:00,98.24,99.0,98.24,98.9,13271.0,92.3645,93.079,92.3645,92.985,13271.0
2022-09-29 10:55:00,98.9,98.91,98.59,98.63,20522.0,92.985,92.9944,92.6935,92.7311,20522.0
2022-09-29 11:00:00,98.59,98.79,98.57,98.6,11103.0,92.6935,92.8816,92.6747,92.7029,11103.0
2022-09-29 11:05:00,98.53,99.02,98.47,98.98,14730.0,92.6371,93.0978,92.5807,93.0602,14730.0
2022-09-29 11:10:00,99.02,99.04,98.63,98.66,10719.0,93.0978,93.1166,92.7311,92.7593,10719.0
2022-09-29 11:15:00,98.66,98.83,98.4,98.51,16290.0,92.7593,92.9192,92.5149,92.6183,16290.0
2022-09-29 11:20:00,98.5,98.5,98.06,98.14,17423.0,92.6089,92.6089,92.1952,92.2704,17423.0
2022-09-29 11:25:00,98.11,98.23,98.05,98.12,39861.0,92.2422,92.3551,92.1858,92.2516,39861.0
2022-09-29 11:30:00,98.12,98.25,97.99,98.15,8833.0,92.2516,92.3739,92.1294,92.2798,8833.0
2022-09-29 11:35:00,98.2,98.35,98.0,98.24,5570.0,92.3268,92.4679,92.1388,92.3645,5570.0
2022-09-29 11:40:00,98.22,98.42,98.14,98.42,7928.0,92.3457,92.5337,92.2704,92.5337,7928.0
2022-09-29 11:45:00,98.4,98.62,98.4,98.6,8470.0,92.5149,92.7217,92.5149,92.7029,8470.0
2022-09-29 11:50:00,98.57,99.0,98.49,98.93,13792.0,92.6747,93.079,92.5995,93.0132,13792.0
2022-09-29 11:55:00,99.0,99.08,98.67,98.71,9913.0,93.079,93.1542,92.7687,92.8063,9913.0
2022-09-29 12:00:00,98.69,98.84,98.68,98.7,6158.0,92.7875,92.9286,92.7781,92.7969,6158.0
2022-09-29 12:05:00,98.72,98.87,98.65,98.82,8874.0,92.8157,92.9568,92.7499,92.9098,8874.0
2022-09-29 12:10:00,98.83,98.91,98.73,98.74,4087.0,92.9192,92.9944,92.8252,92.8346,4087.0
2022-09-29 12:15:00,98.77,98.78,98.38,98.38,6491.0,92.8628,92.8722,92.4961,92.4961,6491.0
2022-09-29 12:20:00,98.39,98.49,98.25,98.48,14238.0,92.5055,92.5995,92.3739,92.5901,14238.0
2022-09-29 12:25:00,98.48,98.57,98.39,98.42,7309.0,92.5901,92.6747,92.5055,92.5337,7309.0
2022-09-29 12:30:00,98.45,98.76,98.44,98.76,6729.0,92.5619,92.8534,92.5525,92.8534,6729.0
2022-09-29 12:35:00,98.8,98.9,98.7,98.9,7757.0,92.891,92.985,92.7969,92.985,7757.0
2022-09-29 12:40:00,98.9,98.9,98.64,98.78,6485.0,92.985,92.985,92.7405,92.8722,6485.0
2022-09-29 12:45:00,98.82,98.84,98.51,98.56,7482.0,92.9098,92.9286,92.6183,92.6653,7482.0
2022-09-29 12:50:00,98.59,98.72,98.56,98.61,5718.0,92.6935,92.8157,92.6653,92.7123,5718.0
2022-09-29 12:55:00,98.63,98.67,98.51,98.67,8701.0,92.7311,92.7687,92.6183,92.7687,8701.0
2022-09-29 13:00:00,98.59,98.65,98.47,98.58,7384.0,92.6935,92.7499,92.5807,92.6841,7384.0
2022-09-29 13:05:00,98.59,98.66,98.43,98.51,19074.0,92.6935,92.7593,92.5431,92.6183,19074.0
2022-09-29 13:10:00,98.48,98.53,98.39,98.48,9559.0,92.5901,92.6371,92.5055,92.5901,9559.0
2022-09-29 13:15:00,98.48,98.55,98.41,98.43,8164.0,92.5901,92.6559,92.5243,92.5431,8164.0
2022-09-29 13:20:00,98.42,98.44,98.28,98.29,5409.0,92.5337,92.5525,92.4021,92.4115,5409.0
2022-09-29 13:25:00,98.29,98.47,98.28,98.28,6425.0,92.4115,92.5807,92.4021,92.4021,6425.0
2022-09-29 13:30:00,98.27,98.49,98.2,98.48,8936.0,92.3927,92.5995,92.3268,92.5901,8936.0
2022-09-29 13:35:00,98.45,98.51,98.4,98.44,9297.0,92.5619,92.6183,92.5149,92.5525,9297.0
2022-09-29 13:40:00,98.42,98.42,98.02,98.03,18438.0,92.5337,92.5337,92.1576,92.167,18438.0
2022-09-29 13:45:00,98.04,98.08,97.97,98.01,17886.0,92.1764,92.214,92.1106,92.1482,17886.0
2022-09-29 13:50:00,98.0,98.08,97.92,98.03,10401.0,92.1388,92.214,92.0636,92.167,10401.0
2022-09-29 13:55:00,98.02,98.02,97.88,97.89,8052.0,92.1576,92.1576,92.026,92.0354,8052.0
2022-09-29 14:00:00,97.91,97.91,97.63,97.69,9973.0,92.0542,92.0542,91.7909,91.8474,9973.0
2022-09-29 14:05:00,97.71,97.87,97.66,97.68,12437.0,91.8662,92.0166,91.8191,91.8379,12437.0
2022-09-29 14:10:00,97.69,97.85,97.67,97.79,12089.0,91.8474,91.9978,91.8285,91.9414,12089.0
2022-09-29 14:15:00,97.78,97.82,97.57,97.6,9785.0,91.932,91.9696,91.7345,91.7627,9785.0
2022-09-29 14:20:00,97.59,97.61,97.28,97.33,12491.0,91.7533,91.7721,91.4619,91.5089,12491.0
2022-09-29 14:25:00,97.32,97.82,97.3,97.77,43811.0,91.4995,91.9696,91.4807,91.9226,43811.0
2022-09-29 14:30:00,97.79,97.99,97.77,97.9,38761.0,91.9414,92.1294,91.9226,92.0448,38761.0
2022-09-29 14:35:00,97.89,98.28,97.88,98.18,31310.0,92.0354,92.4021,92.026,92.308,31310.0
2022-09-29 14:40:00,98.18,98.26,98.04,98.06,26700.0,92.308,92.3833,92.1764,92.1952,26700.0
2022-09-29 14:45:00,98.07,98.36,98.07,98.27,32644.0,92.2046,92.4773,92.2046,92.3927,32644.0
2022-09-29 14:50:00,98.27,98.27,98.02,98.12,29526.0,92.3927,92.3927,92.1576,92.2516,29526.0
2022-09-29 14:55:00,98.12,98.23,98.08,98.17,30401.0,92.2516,92.3551,92.214,92.2986,30401.0
2022-09-29 15:00:00,98.18,98.6,98.17,98.59,21757.0,92.308,92.7029,92.2986,92.6935,21757.0
2022-09-29 15:05:00,98.57,98.62,98.35,98.38,29270.0,92.6747,92.7217,92.4679,92.4961,29270.0
2022-09-29 15:10:00,98.38,98.77,98.35,98.77,38846.0,92.4961,92.8628,92.4679,92.8628,38846.0
2022-09-29 15:15:00,98.76,98.79,98.62,98.72,38324.0,92.8534,92.8816,92.7217,92.8157,38324.0
2022-09-29 15:20:00,98.72,98.77,98.53,98.75,39586.0,92.8157,92.8628,92.6371,92.844,39586.0
2022-09-29 15:25:00,98.74,98.79,98.62,98.72,35966.0,92.8346,92.8816,92.7217,92.8157,35966.0
2022-09-29 15:30:00,98.72,99.19,98.7,99.1,27546.0,92.8157,93.2576,92.7969,93.173,27546.0
2022-09-29 15:35:00,99.1,99.12,98.79,98.85,17862.0,93.173,93.1918,92.8816,92.938,17862.0
2022-09-29 15:40:00,98.87,99.06,98.83,98.95,26236.0,92.9568,93.1354,92.9192,93.032,26236.0
2022-09-29 15:45:00,98.97,98.97,98.75,98.8,53963.0,93.0508,93.0508,92.844,92.891,53963.0
2022-09-29 15:50:00,98.78,98.89,98.65,98.73,55952.0,92.8722,92.9756,92.7499,92.8252,55952.0
2022-09-29 15:55:00,98.74,98.91,98.63,98.73,143645.0,92.8346,92.9944,92.7311,92.8252,143645.0
2022-09-30 09:30:00,98.45,99.35,98.03,98.93,80876.0,92.5619,93.4081,92.167,93.0132,80876.0
2022-09-30 09:35:00,99.01,99.01,98.17,98.19,33936.0,93.0884,93.0884,92.2986,92.3174,33936.0
2022-09-30 09:40:00,98.21,98.8,98.05,98.21,25177.0,92.3363,92.891,92.1858,92.3363,25177.0
2022-09-30 09:45:00,98.33,98.86,98.32,98.86,28067.0,92.4491,92.9474,92.4397,92.9474,28067.0
2022-09-30 09:50:00,98.9,99.48,98.84,99.47,30387.0,92.985,93.5303,92.9286,93.5209,30387.0
2022-09-30 09:55:00,99.42,99.9,99.31,99.79,44248.0,93.4739,93.9252,93.3705,93.8218,44248.0
2022-09-30 10:00:00,99.83,100.1,99.74,99.91,71727.0,93.8594,94.1132,93.7747,93.9346,71727.0
2022-09-30 10:05:00,99.94,100.26,99.61,99.76,20533.0,93.9628,94.2636,93.6525,93.7935,20533.0
2022-09-30 10:10:00,99.77,100.01,99.66,99.84,36583.0,93.803,94.0286,93.6995,93.8688,36583.0
2022-09-30 10:15:00,99.84,99.89,99.34,99.72,26347.0,93.8688,93.9158,93.3987,93.7559,26347.0
2022-09-30 10:20:00,99.66,99.81,99.44,99.61,34399.0,93.6995,93.8406,93.4927,93.6525,34399.0
2022-09-30 10:25:00,99.63,100.01,99.52,100.01,27338.0,93.6713,94.0286,93.5679,94.0286,27338.0
2022-09-30 10:30:00,100.0,100.43,99.92,100.43,24997.0,94.0192,94.4235,93.944,94.4235,24997.0
2022-09-30 10:35:00,100.4,100.42,100.06,100.16,22814.0,94.3953,94.4141,94.0756,94.1696,22814.0
2022-09-30 10:40:00,100.15,100.32,100.06,100.29,23940.0,94.1602,94.3201,94.0756,94.2919,23940.0
2022-09-30 10:45:00,100.3,100.55,100.2,100.44,32346.0,94.3013,94.5363,94.2072,94.4329,32346.0
2022-09-30 10:50:00,100.37,100.46,100.06,100.37,64356.0,94.3671,94.4517,94.0756,94.3671,64356.0
2022-09-30 10:55:00,100.36,100.48,100.11,100.36,21435.0,94.3577,94.4705,94.1226,94.3577,21435.0
2022-09-30 11:00:00,100.34,100.55,100.22,100.52,20514.0,94.3389,94.5363,94.226,94.5081,20514.0
2022-09-30 11:05:00,100.59,100.85,100.53,100.83,21173.0,94.5739,94.8184,94.5175,94.7996,21173.0
2022-09-30 11:10:00,100.82,100.82,100.54,100.64,23689.0,94.7902,94.7902,94.5269,94.6209,23689.0
2022-09-30 11:15:00,100.63,100.79,100.25,100.29,29879.0,94.6115,94.7619,94.2542,94.2919,29879.0
2022-09-30 11:20:00,100.29,100.51,100.19,100.48,21168.0,94.2919,94.4987,94.1978,94.4705,21168.0
2022-09-30 11:25:00,100.48,100.66,100.36,100.58,33262.0,94.4705,94.6397,94.3577,94.5645,33262.0
2022-09-30 11:30:00,100.54,100.94,100.54,100.93,19695.0,94.5269,94.903,94.5269,94.8936,19695.0
2022-09-30 11:35:00,100.92,100.94,100.77,100.84,20208.0,94.8842,94.903,94.7431,94.809,20208.0
2022-09-30 11:40:00,100.84,100.9,100.59,100.69,36956.0,94.809,94.8654,94.5739,94.6679,36956.0
2022-09-30 11:45:00,100.63,100.79,100.63,100.78,34150.0,94.6115,94.7619,94.6115,94.7525,34150.0
2022-09-30 11:50:00,100.74,100.85,100.63,100.68,19613.0,94.7149,94.8184,94.6115,94.6585,19613.0
2022-09-30 11:55:00,100.64,100.71,100.44,100.44,19982.0,94.6209,94.6867,94.4329,94.4329,19982.0
2022-09-30 12:00:00,100.39,100.53,100.25,100.52,34825.0,94.3859,94.5175,94.2542,94.5081,34825.0
2022-09-30 12:05:00,100.54,100.66,100.34,100.34,18532.0,94.5269,94.6397,94.3389,94.3389,18532.0
2022-09-30 12:10:00,100.34,100.43,100.28,100.39,20802.0,94.3389,94.4235,94.2824,94.3859,20802.0
2022-09-30 12:15:00,100.42,100.52,100.3,100.34,22825.0,94.4141,94.5081,94.3013,94.3389,22825.0
2022-09-30 12:20:00,100.35,100.35,100.01,100.18,13699.0,94.3483,94.3483,94.0286,94.1884,13699.0
2022-09-30 12:25:00,100.14,100.21,100.05,100.15,16489.0,94.1508,94.2166,94.0662,94.1602,16489.0
2022-09-30 12:30:00,100.14,100.15,100.05,100.09,10739.0,94.1508,94.1602,94.0662,94.1038,10739.0
2022-09-30 12:35:00,100.09,100.36,100.08,100.31,21740.0,94.1038,94.3577,94.0944,94.3107,21740.0
2022-09-30 12:40:00,100.32,100.42,100.29,100.38,28305.0,94.3201,94.4141,94.2919,94.3765,28305.0
2022-09-30 12:45:00,100.37,100.39,100.26,100.36,21066.0,94.3671,94.3859,94.2636,94.3577,21066.0
2022-09-30 12:50:00,100.39,100.53,100.32,100.48,17566.0,94.3859,94.5175,94.3201,94.4705,17566.0
2022-09-30 12:55:00,100.45,100.5,100.39,100.41,23120.0,94.4423,94.4893,94.3859,94.4047,23120.0
2022-09-30 13:00:00,100.44,100.53,100.36,100.48,19952.0,94.4329,94.5175,94.3577,94.4705,19952.0
2022-09-30 13:05:00,100.51,100.67,100.49,100.65,23441.0,94.4987,94.6491,94.4799,94.6303,23441.0
2022-09-30 13:10:00,100.62,100.81,100.62,100.69,18400.0,94.6021,94.7808,94.6021,94.6679,18400.0
2022-09-30 13:15:00,100.68,100.7,100.45,100.47,24299.0,94.6585,94.6773,94.4423,94.4611,24299.0
2022-09-30 13:20:00,100.49,100.53,100.4,100.47,20111.0,94.4799,94.5175,94.3953,94.4611,20111.0
2022-09-30 13:25:00,100.46,100.58,100.4,100.52,20213.0,94.4517,94.5645,94.3953,94.5081,20213.0
2022-09-30 13:30:00,100.52,100.6,100.27,100.28,21464.0,94.5081,94.5833,94.273,94.2824,21464.0
2022-09-30 13:35:00,100.27,100.34,100.0,100.05,26269.0,94.273,94.3389,94.0192,94.0662,26269.0
2022-09-30 13:40:00,100.07,100.17,99.95,99.96,24505.0,94.085,94.179,93.9722,93.9816,24505.0
2022-09-30 13:45:00,99.95,100.14,99.95,100.07,42442.0,93.9722,94.1508,93.9722,94.085,42442.0
2022-09-30 13:50:00,100.08,100.27,100.07,100.23,32596.0,94.0944,94.273,94.085,94.2354,32596.0
2022-09-30 13:55:00,100.25,100.35,100.21,100.26,25591.0,94.2542,94.3483,94.2166,94.2636,25591.0
2022-09-30 14:00:00,100.24,100.33,100.13,100.19,30348.0,94.2448,94.3295,94.1414,94.1978,30348.0
2022-09-30 14:05:00,100.23,100.26,100.07,100.1,49213.0,94.2354,94.2636,94.085,94.1132,49213.0
2022-09-30 14:10:00,100.11,100.18,100.07,100.16,26411.0,94.1226,94.1884,94.085,94.1696,26411.0
2022-09-30 14:15:00,100.16,100.27,100.14,100.21,23886.0,94.1696,94.273,94.1508,94.2166,23886.0
2022-09-30 14:20:00,100.21,100.3,100.05,100.11,24852.0,94.2166,94.3013,94.0662,94.1226,24852.0
2022-09-30 14:25:00,100.11,100.16,99.96,100.02,39781.0,94.1226,94.1696,93.9816,94.038,39781.0
2022-09-30 14:30:00,100.07,100.34,100.05,100.34,45294.0,94.085,94.3389,94.0662,94.3389,45294.0
2022-09-30 14:35:00,100.33,100.33,99.95,100.03,30024.0,94.3295,94.3295,93.9722,94.0474,30024.0
2022-09-30 14:40:00,100.03,100.05,99.66,99.77,43036.0,94.0474,94.0662,93.6995,93.803,43036.0
2022-09-30 14:45:00,99.77,99.81,99.53,99.74,36472.0,93.803,93.8406,93.5773,93.7747,36472.0
2022-09-30 14:50:00,99.76,99.93,99.73,99.78,27584.0,93.7935,93.9534,93.7653,93.8124,27584.0
2022-09-30 14:55:00,99.79,99.85,99.64,99.77,37779.0,93.8218,93.8782,93.6807,93.803,37779.0
2022-09-30 15:00:00,99.79,100.13,99.77,99.97,33215.0,93.8218,94.1414,93.803,93.991,33215.0
2022-09-30 15:05:00,99.96,100.16,99.9,99.96,41441.0,93.9816,94.1696,93.9252,93.9816,41441.0
2022-09-30 15:10:00,99.94,100.03,99.68,99.71,41858.0,93.9628,94.0474,93.7183,93.7465,41858.0
2022-09-30 15:15:00,99.7,99.94,99.63,99.82,53970.0,93.7371,93.9628,93.6713,93.85,53970.0
2022-09-30 15:20:00,99.81,100.13,99.79,100.08,48614.0,93.8406,94.1414,93.8218,94.0944,48614.0
2022-09-30 15:25:00,100.09,100.32,99.99,100.31,47838.0,94.1038,94.3201,94.0098,94.3107,47838.0
2022-09-30 15:30:00,100.32,100.51,100.05,100.08,37598.0,94.3201,94.4987,94.0662,94.0944,37598.0
2022-09-30 15:35:00,100.08,100.22,100.02,100.18,52108.0,94.0944,94.226,94.038,94.1884,52108.0
2022-09-30 15:40:00,100.16,100.34,100.12,100.15,80551.0,94.1696,94.3389,94.132,94.1602,80551.0
2022-09-30 15:45:00,100.14,100.36,100.07,100.13,94556.0,94.1508,94.3577,94.085,94.1414,94556.0
2022-09-30 15:50:00,100.12,100.19,99.52,99.55,133236.0,94.132,94.1978,93.5679,93.5961,133236.0
2022-09-30 15:55:00,99.56,99.66,99.13,99.34,373684.0,93.6055,93.6995,93.2012,93.3987,373684.0
2022-10-03 09:30:00,102.65,103.13,102.02,103.0,103382.0,96.5107,96.962,95.9184,96.8398,103382.0
2022-10-03 09:35:00,103.0,103.15,101.46,101.66,43650.0,96.8398,96.9808,95.3919,95.5799,43650.0
2022-10-03 09:40:00,101.66,102.36,101.29,102.28,15509.0,95.5799,96.238,95.232,96.1628,15509.0
2022-10-03 09:45:00,102.07,102.19,101.79,101.82,16768.0,95.9654,96.0782,95.7021,95.7303,16768.0
2022-10-03 09:50:00,101.82,101.82,101.17,101.37,24703.0,95.7303,95.7303,95.1192,95.3073,24703.0
2022-10-03 09:55:00,101.41,101.41,100.49,100.62,22245.0,95.3449,95.3449,94.4799,94.6021,22245.0
2022-10-03 10:00:00,100.55,101.1,100.55,100.86,22637.0,94.5363,95.0534,94.5363,94.8278,22637.0
2022-10-03 10:05:00,100.85,100.95,100.21,100.6,18217.0,94.8184,94.9124,94.2166,94.5833,18217.0
2022-10-03 10:10:00,100.61,101.25,100.61,101.03,24917.0,94.5927,95.1944,94.5927,94.9876,24917.0
2022-10-03 10:15:00,101.02,101.42,100.91,101.34,22283.0,94.9782,95.3543,94.8748,95.2791,22283.0
2022-10-03 10:20:00,101.31,101.95,101.28,101.95,54070.0,95.2508,95.8526,95.2226,95.8526,54070.0
2022-10-03 10:25:00,101.87,101.91,101.53,101.67,46498.0,95.7774,95.815,95.4577,95.5893,46498.0
2022-10-03 10:30:00,101.7,101.8,101.33,101.35,16421.0,95.6175,95.7115,95.2696,95.2885,16421.0
2022-10-03 10:35:00,101.22,101.5,101.16,101.26,22876.0,95.1662,95.4295,95.1098,95.2038,22876.0
2022-10-03 10:40:00,101.21,101.43,101.13,101.37,40008.0,95.1568,95.3637,95.0816,95.3073,40008.0
2022-10-03 10:45:00,101.39,101.7,101.34,101.7,29538.0,95.3261,95.6175,95.2791,95.6175,29538.0
2022-10-03 10:50:00,101.71,101.96,101.57,101.71,15383.0,95.6269,95.862,95.4953,95.6269,15383.0
2022-10-03 10:55:00,101.74,101.95,101.56,101.71,15317.0,95.6551,95.8526,95.4859,95.6269,15317.0
2022-10-03 11:00:00,101.68,101.75,101.46,101.75,15507.0,95.5987,95.6645,95.3919,95.6645,15507.0
2022-10-03 11:05:00,101.65,101.65,101.35,101.5,12897.0,95.5705,95.5705,95.2885,95.4295,12897.0
2022-10-03 11:10:00,101.54,101.71,101.43,101.43,22614.0,95.4671,95.6269,95.3637,95.3637,22614.0
2022-10-03 11:15:00,101.44,101.65,101.4,101.47,14835.0,95.3731,95.5705,95.3355,95.4013,14835.0
2022-10-03 11:20:00,101.53,101.63,101.43,101.45,10220.0,95.4577,95.5517,95.3637,95.3825,10220.0
2022-10-03 11:25:00,101.51,101.6,101.35,101.35,5651.0,95.4389,95.5235,95.2885,95.2885,5651.0
2022-10-03 11:30:00,101.38,101.5,101.27,101.42,23724.0,95.3167,95.4295,95.2132,95.3543,23724.0
2022-10-03 11:35:00,101.47,101.63,101.45,101.63,11649.0,95.4013,95.5517,95.3825,95.5517,11649.0
2022-10-03 11:40:00,101.57,101.75,101.51,101.6,15356.0,95.4953,95.6645,95.4389,95.5235,15356.0
2022-10-03 11:45:00,101.55,101.66,101.52,101.64,10745.0,95.4765,95.5799,95.4483,95.5611,10745.0
2022-10-03 11:50:00,101.62,101.7,101.6,101.69,8473.0,95.5423,95.6175,95.5235,95.6081,8473.0
2022-10-03 11:55:00,101.64,101.71,101.57,101.69,12512.0,95.5611,95.6269,95.4953,95.6081,12512.0
2022-10-03 12:00:00,101.65,101.91,101.65,101.89,7218.0,95.5705,95.815,95.5705,95.7962,7218.0
2022-10-03 12:05:00,101.88,102.11,101.79,102.09,9429.0,95.7868,96.003,95.7021,95.9842,9429.0
2022-10-03 12:10:00,102.12,102.12,101.78,101.83,13386.0,96.0124,96.0124,95.6927,95.7397,13386.0
2022-10-03 12:15:00,101.78,101.97,101.75,101.94,20400.0,95.6927,95.8714,95.6645,95.8432,20400.0
2022-10-03 12:20:00,101.95,101.95,101.5,101.73,14733.0,95.8526,95.8526,95.4295,95.6457,14733.0
2022-10-03 12:25:00,101.71,101.83,101.48,101.54,9349.0,95.6269,95.7397,95.4107,95.4671,9349.0
2022-10-03 12:30:00,101.51,101.62,101.35,101.52,23256.0,95.4389,95.5423,95.2885,95.4483,23256.0
2022-10-03 12:35:00,101.54,101.57,101.3,101.48,14292.0,95.4671,95.4953,95.2414,95.4107,14292.0
2022-10-03 12:40:00,101.51,101.65,101.49,101.65,20760.0,95.4389,95.5705,95.4201,95.5705,20760.0
2022-10-03 12:45:00,101.65,101.8,101.61,101.7,10722.0,95.5705,95.7115,95.5329,95.6175,10722.0
2022-10-03 12:50:00,101.67,101.69,101.51,101.61,14921.0,95.5893,95.6081,95.4389,95.5329,14921.0
2022-10-03 12:55:00,101.56,101.66,101.5,101.62,7515.0,95.4859,95.5799,95.4295,95.5423,7515.0
2022-10-03 13:00:00,101.62,101.7,101.58,101.69,7421.0,95.5423,95.6175,95.5047,95.6081,7421.0
2022-10-03 13:05:00,101.68,101.81,101.66,101.79,9361.0,95.5987,95.7209,95.5799,95.7021,9361.0
2022-10-03 13:10:00,101.72,101.76,101.55,101.65,10010.0,95.6363,95.6739,95.4765,95.5705,10010.0
2022-10-03 13:15:00,101.61,101.77,101.6,101.77,12298.0,95.5329,95.6833,95.5235,95.6833,12298.0
2022-10-03 13:20:00,101.77,102.01,101.76,101.9,16990.0,95.6833,95.909,95.6739,95.8056,16990.0
2022-10-03 13:25:00,101.91,102.06,101.89,101.91,14983.0,95.815,95.956,95.7962,95.815,14983.0
2022-10-03 13:30:00,101.91,102.18,101.9,102.18,12154.0,95.815,96.0688,95.8056,96.0688,12154.0
2022-10-03 13:35:00,102.17,102.18,101.95,102.04,18488.0,96.0594,96.0688,95.8526,95.9372,18488.0
2022-10-03 13:40:00,102.04,102.2,101.98,102.2,19498.0,95.9372,96.0876,95.8808,96.0876,19498.0
2022-10-03 13:45:00,102.22,102.37,102.2,102.36,24588.0,96.1064,96.2474,96.0876,96.238,24588.0
2022-10-03 13:50:00,102.36,102.52,102.32,102.51,20597.0,96.238,96.3885,96.2004,96.3791,20597.0
2022-10-03 13:55:00,102.48,102.57,102.46,102.53,16895.0,96.3509,96.4355,96.3321,96.3979,16895.0
2022-10-03 14:00:00,102.54,102.85,102.52,102.79,26982.0,96.4073,96.6987,96.3885,96.6423,26982.0
2022-10-03 14:05:00,102.78,102.91,102.72,102.9,24391.0,96.6329,96.7552,96.5765,96.7458,24391.0
2022-10-03 14:10:00,102.9,103.0,102.8,102.97,24177.0,96.7458,96.8398,96.6517,96.8116,24177.0
2022-10-03 14:15:00,102.99,103.04,102.89,102.93,24558.0,96.8304,96.8774,96.7363,96.774,24558.0
2022-10-03 14:20:00,102.92,103.02,102.83,102.98,28873.0,96.7646,96.8586,96.6799,96.821,28873.0
2022-10-03 14:25:00,102.98,103.43,102.98,103.39,30334.0,96.821,97.2441,96.821,97.2064,30334.0
2022-10-03 14:30:00,103.37,103.47,103.26,103.34,25583.0,97.1876,97.2817,97.0842,97.1594,25583.0
2022-10-03 14:35:00,103.35,103.52,103.31,103.52,20488.0,97.1688,97.3287,97.1312,97.3287,20488.0
2022-10-03 14:40:00,103.51,103.55,103.41,103.55,27765.0,97.3193,97.3569,97.2252,97.3569,27765.0
2022-10-03 14:45:00,103.55,103.57,103.46,103.57,22023.0,97.3569,97.3757,97.2723,97.3757,22023.0
2022-10-03 14:50:00,103.59,103.65,103.52,103.65,23330.0,97.3945,97.4509,97.3287,97.4509,23330.0
2022-10-03 14:55:00,103.65,103.75,103.58,103.61,28613.0,97.4509,97.5449,97.3851,97.4133,28613.0
2022-10-03 15:00:00,103.64,103.68,103.54,103.58,26460.0,97.4415,97.4791,97.3475,97.3851,26460.0
2022-10-03 15:05:00,103.59,103.72,103.49,103.65,25737.0,97.3945,97.5167,97.3005,97.4509,25737.0
2022-10-03 15:10:00,103.65,103.84,103.64,103.84,45999.0,97.4509,97.6295,97.4415,97.6295,45999.0
2022-10-03 15:15:00,103.83,103.86,103.62,103.76,47567.0,97.6201,97.6483,97.4227,97.5543,47567.0
2022-10-03 15:20:00,103.77,103.96,103.76,103.87,40982.0,97.5637,97.7424,97.5543,97.6577,40982.0
2022-10-03 15:25:00,103.87,103.89,103.73,103.75,40395.0,97.6577,97.6765,97.5261,97.5449,40395.0
2022-10-03 15:30:00,103.73,103.78,103.48,103.61,53065.0,97.5261,97.5731,97.2911,97.4133,53065.0
2022-10-03 15:35:00,103.61,103.7,103.42,103.5,53977.0,97.4133,97.4979,97.2347,97.3099,53977.0
2022-10-03 15:40:00,103.48,103.51,103.12,103.15,93391.0,97.2911,97.3193,96.9526,96.9808,93391.0
2022-10-03 15:45:00,103.12,103.25,102.99,102.99,121606.0,96.9526,97.0748,96.8304,96.8304,121606.0
2022-10-03 15:50:00,103.0,103.13,102.81,102.92,93160.0,96.8398,96.962,96.6611,96.7646,93160.0
2022-10-03 15:55:00,102.91,102.93,102.75,102.81,184281.0,96.7552,96.774,96.6047,96.6611,184281.0
2022-10-04 09:30:00,104.6,104.84,104.05,104.65,67319.0,98.3441,98.5697,97.827,98.3911,67319.0
2022-10-04 09:35:00,104.66,104.97,104.61,104.97,31214.0,98.4005,98.6919,98.3535,98.6919,31214.0
2022-10-04 09:40:00,104.92,105.42,104.56,105.34,58071.0,98.6449,99.115,98.3065,99.0398,58071.0
2022-10-04 09:45:00,105.46,105.63,105.24,105.42,68466.0,99.1526,99.3125,98.9458,99.115,68466.0
2022-10-04 09:50:00,105.44,105.49,105.15,105.38,42078.0,99.1338,99.1808,98.8612,99.0774,42078.0
2022-10-04 09:55:00,105.36,105.53,104.92,104.96,42178.0,99.0586,99.2185,98.6449,98.6825,42178.0
2022-10-04 10:00:00,104.91,105.56,104.83,105.48,45669.0,98.6355,99.2467,98.5603,99.1714,45669.0
2022-10-04 10:05:00,105.52,105.64,105.15,105.44,31012.0,99.2091,99.3219,98.8612,99.1338,31012.0
2022-10-04 10:10:00,105.44,105.86,105.3,105.56,49770.0,99.1338,99.5287,99.0022,99.2467,49770.0
2022-10-04 10:15:00,105.55,105.95,105.48,105.62,46817.0,99.2373,99.6133,99.1714,99.3031,46817.0
2022-10-04 10:20:00,105.55,105.66,105.26,105.58,35481.0,99.2373,99.3407,98.9646,99.2655,35481.0
2022-10-04 10:25:00,105.55,105.7,105.33,105.46,27907.0,99.2373,99.3783,99.0304,99.1526,27907.0
2022-10-04 10:30:00,105.46,105.63,105.44,105.63,15593.0,99.1526,99.3125,99.1338,99.3125,15593.0
2022-10-04 10:35:00,105.64,105.68,105.29,105.37,14207.0,99.3219,99.3595,98.9928,99.068,14207.0
2022-10-04 10:40:00,105.39,105.55,105.32,105.37,26399.0,99.0868,99.2373,99.021,99.068,26399.0
2022-10-04 10:45:00,105.37,106.19,105.17,106.07,42053.0,99.068,99.839,98.88,99.7262,42053.0
2022-10-04 10:50:00,106.18,106.31,105.85,106.13,29221.0,99.8296,99.9518,99.5193,99.7826,29221.0
2022-10-04 10:55:00,106.17,106.45,106.1,106.4,47884.0,99.8202,100.0834,99.7544,100.0364,47884.0
2022-10-04 11:00:00,106.42,106.54,106.24,106.24,66051.0,100.0552,100.168,99.886,99.886,66051.0
2022-10-04 11:05:00,106.3,106.45,106.25,106.33,34056.0,99.9424,100.0834,99.8954,99.9706,34056.0
2022-10-04 11:10:00,106.34,106.37,106.13,106.17,34317.0,99.98,100.0082,99.7826,99.8202,34317.0
2022-10-04 11:15:00,106.18,106.43,106.06,106.36,24794.0,99.8296,100.0646,99.7168,99.9988,24794.0
2022-10-04 11:20:00,106.35,106.35,106.15,106.15,44416.0,99.9894,99.9894,99.8014,99.8014,44416.0
2022-10-04 11:25:00,106.15,106.51,106.14,106.41,17039.0,99.8014,100.1398,99.792,100.0458,17039.0
2022-10-04 11:30:00,106.39,106.57,106.2,106.42,23710.0,100.027,100.1963,99.8484,100.0552,23710.0
2022-10-04 11:35:00,106.41,106.59,106.37,106.56,15649.0,100.0458,100.2151,100.0082,100.1869,15649.0
2022-10-04 11:40:00,106.55,106.75,106.48,106.67,20242.0,100.1775,100.3655,100.1116,100.2903,20242.0
2022-10-04 11:45:00,106.66,106.7,106.36,106.44,50471.0,100.2809,100.3185,99.9988,100.074,50471.0
2022-10-04 11:50:00,106.48,106.61,106.45,106.52,16580.0,100.1116,100.2339,100.0834,100.1492,16580.0
2022-10-04 11:55:00,106.56,106.61,106.44,106.57,15282.0,100.1869,100.2339,100.074,100.1963,15282.0
2022-10-04 12:00:00,106.54,106.78,106.45,106.75,59518.0,100.168,100.3937,100.0834,100.3655,59518.0
2022-10-04 12:05:00,106.78,106.94,106.7,106.94,26113.0,100.3937,100.5441,100.3185,100.5441,26113.0
2022-10-04 12:10:00,106.99,107.04,106.88,106.97,42564.0,100.5911,100.6381,100.4877,100.5723,42564.0
2022-10-04 12:15:00,106.99,107.03,106.72,106.77,19789.0,100.5911,100.6287,100.3373,100.3843,19789.0
2022-10-04 12:20:00,106.79,106.9,106.68,106.8,37551.0,100.4031,100.5065,100.2997,100.4125,37551.0
2022-10-04 12:25:00,106.83,107.13,106.82,107.08,21786.0,100.4407,100.7228,100.4313,100.6758,21786.0
2022-10-04 12:30:00,107.07,107.42,107.04,107.4,43201.0,100.6664,100.9954,100.6381,100.9766,43201.0
2022-10-04 12:35:00,107.38,107.47,107.32,107.39,24516.0,100.9578,101.0424,100.9014,100.9672,24516.0
2022-10-04 12:40:00,107.39,107.53,107.36,107.52,25868.0,100.9672,101.0988,100.939,101.0894,25868.0
2022-10-04 12:45:00,107.51,107.55,107.09,107.19,25325.0,101.08,101.1176,100.6852,100.7792,25325.0
2022-10-04 12:50:00,107.17,107.23,106.95,107.06,19643.0,100.7604,100.8168,100.5535,100.6569,19643.0
2022-10-04 12:55:00,107.08,107.15,106.94,107.07,15179.0,100.6758,100.7416,100.5441,100.6664,15179.0
2022-10-04 13:00:00,107.1,107.34,107.09,107.32,18449.0,100.6946,100.9202,100.6852,100.9014,18449.0
2022-10-04 13:05:00,107.35,107.41,107.23,107.31,15688.0,100.9296,100.986,100.8168,100.892,15688.0
2022-10-04 13:10:00,107.28,107.49,107.14,107.15,17630.0,100.8638,101.0612,100.7322,100.7416,17630.0
2022-10-04 13:15:00,107.19,107.19,106.83,106.87,22024.0,100.7792,100.7792,100.4407,100.4783,22024.0
2022-10-04 13:20:00,106.84,106.98,106.75,106.98,14431.0,100.4501,100.5817,100.3655,100.5817,14431.0
2022-10-04 13:25:00,107.01,107.04,106.81,106.96,24379.0,100.6099,100.6381,100.4219,100.5629,24379.0
2022-10-04 13:30:00,106.97,107.12,106.88,106.89,34575.0,100.5723,100.7134,100.4877,100.4971,34575.0
2022-10-04 13:35:00,106.86,107.03,106.68,106.76,21629.0,100.4689,100.6287,100.2997,100.3749,21629.0
2022-10-04 13:40:00,106.8,106.89,106.59,106.76,24141.0,100.4125,100.4971,100.2151,100.3749,24141.0
2022-10-04 13:45:00,106.78,107.06,106.7,107.06,52042.0,100.3937,100.6569,100.3185,100.6569,52042.0
2022-10-04 13:50:00,107.05,107.32,107.04,107.13,27243.0,100.6475,100.9014,100.6381,100.7228,27243.0
2022-10-04 13:55:00,107.1,107.29,107.04,107.29,20563.0,100.6946,100.8732,100.6381,100.8732,20563.0
2022-10-04 14:00:00,107.31,107.42,107.23,107.29,18030.0,100.892,100.9954,100.8168,100.8732,18030.0
2022-10-04 14:05:00,107.33,107.35,107.19,107.27,13826.0,100.9108,100.9296,100.7792,100.8544,13826.0
2022-10-04 14:10:00,107.28,107.28,107.01,107.09,21870.0,100.8638,100.8638,100.6099,100.6852,21870.0
2022-10-04 14:15:00,107.16,107.2,107.04,107.05,25223.0,100.751,100.7886,100.6381,100.6475,25223.0
2022-10-04 14:20:00,107.05,107.27,107.03,107.27,13807.0,100.6475,100.8544,100.6287,100.8544,13807.0
2022-10-04 14:25:00,107.26,107.4,107.19,107.19,25811.0,100.845,100.9766,100.7792,100.7792,25811.0
2022-10-04 14:30:00,107.2,107.4,107.2,107.33,22679.0,100.7886,100.9766,100.7886,100.9108,22679.0
2022-10-04 14:35:00,107.33,107.35,107.16,107.26,16929.0,100.9108,100.9296,100.751,100.845,16929.0
2022-10-04 14:40:00,107.27,107.31,107.16,107.21,19677.0,100.8544,100.892,100.751,100.798,19677.0
2022-10-04 14:45:00,107.19,107.19,106.95,107.07,18069.0,100.7792,100.7792,100.5535,100.6664,18069.0
2022-10-04 14:50:00,107.06,107.16,106.93,106.95,20605.0,100.6569,100.751,100.5347,100.5535,20605.0
2022-10-04 14:55:00,106.93,107.04,106.79,106.81,20246.0,100.5347,100.6381,100.4031,100.4219,20246.0
2022-10-04 15:00:00,106.82,106.96,106.75,106.8,39598.0,100.4313,100.5629,100.3655,100.4125,39598.0
2022-10-04 15:05:00,106.82,106.85,106.64,106.65,50653.0,100.4313,100.4595,100.2621,100.2715,50653.0
2022-10-04 15:10:00,106.65,106.95,106.53,106.86,48049.0,100.2715,100.5535,100.1586,100.4689,48049.0
2022-10-04 15:15:00,106.84,107.14,106.83,107.02,57143.0,100.4501,100.7322,100.4407,100.6193,57143.0
2022-10-04 15:20:00,107.02,107.23,106.89,107.18,44326.0,100.6193,100.8168,100.4971,100.7698,44326.0
2022-10-04 15:25:00,107.14,107.35,107.1,107.13,57475.0,100.7322,100.9296,100.6946,100.7228,57475.0
2022-10-04 15:30:00,107.11,107.12,106.81,106.84,43658.0,100.704,100.7134,100.4219,100.4501,43658.0
2022-10-04 15:35:00,106.85,107.27,106.85,107.24,38473.0,100.4595,100.8544,100.4595,100.8262,38473.0
2022-10-04 15:40:00,107.26,107.33,107.14,107.15,45452.0,100.845,100.9108,100.7322,100.7416,45452.0
2022-10-04 15:45:00,107.15,107.24,107.01,107.2,56130.0,100.7416,100.8262,100.6099,100.7886,56130.0
2022-10-04 15:50:00,107.2,107.49,107.2,107.45,89478.0,100.7886,101.0612,100.7886,101.0236,89478.0
2022-10-04 15:55:00,107.46,107.8,107.43,107.72,230882.0,101.033,101.3527,101.0048,101.2775,230882.0
2022-10-05 09:30:00,107.27,108.11,106.9,106.97,82993.0,100.8544,101.6442,100.5065,100.5723,82993.0
2022-10-05 09:35:00,106.95,107.53,105.86,105.94,82787.0,100.5535,101.0988,99.5287,99.6039,82787.0
2022-10-05 09:40:00,105.84,106.48,105.71,106.4,55554.0,99.5099,100.1116,99.3877,100.0364,55554.0
2022-10-05 09:45:00,106.33,106.95,106.24,106.73,38640.0,99.9706,100.5535,99.886,100.3467,38640.0
2022-10-05 09:50:00,106.66,107.5,106.46,107.41,30596.0,100.2809,101.0706,100.0928,100.986,30596.0
2022-10-05 09:55:00,107.4,107.5,106.86,106.97,26416.0,100.9766,101.0706,100.4689,100.5723,26416.0
2022-10-05 10:00:00,106.87,106.87,105.65,105.81,32760.0,100.4783,100.4783,99.3313,99.4817,32760.0
2022-10-05 10:05:00,105.72,105.86,104.81,104.97,40779.0,99.3971,99.5287,98.5415,98.6919,40779.0
2022-10-05 10:10:00,104.97,105.39,104.92,105.3,29034.0,98.6919,99.0868,98.6449,99.0022,29034.0
2022-10-05 10:15:00,105.22,105.7,105.21,105.54,20686.0,98.927,99.3783,98.9176,99.2279,20686.0
2022-10-05 10:20:00,105.56,105.75,105.23,105.25,27627.0,99.2467,99.4253,98.9364,98.9552,27627.0
2022-10-05 10:25:00,105.23,105.56,105.2,105.48,23423.0,98.9364,99.2467,98.9082,99.1714,23423.0
2022-10-05 10:30:00,105.6,106.0,105.46,105.5,35943.0,99.2843,99.6603,99.1526,99.1903,35943.0
2022-10-05 10:35:00,105.55,105.75,105.45,105.58,19108.0,99.2373,99.4253,99.1432,99.2655,19108.0
2022-10-05 10:40:00,105.55,106.15,105.44,105.94,69044.0,99.2373,99.8014,99.1338,99.6039,69044.0
2022-10-05 10:45:00,105.94,106.73,105.84,106.45,20435.0,99.6039,100.3467,99.5099,100.0834,20435.0
2022-10-05 10:50:00,106.45,106.83,106.37,106.8,21553.0,100.0834,100.4407,100.0082,100.4125,21553.0
2022-10-05 10:55:00,106.81,106.98,106.74,106.83,21821.0,100.4219,100.5817,100.3561,100.4407,21821.0
2022-10-05 11:00:00,106.86,107.37,106.86,107.24,23434.0,100.4689,100.9484,100.4689,100.8262,23434.0
2022-10-05 11:05:00,107.22,107.24,106.94,107.0,19161.0,100.8074,100.8262,100.5441,100.6005,19161.0
2022-10-05 11:10:00,106.97,107.03,106.75,107.03,12338.0,100.5723,100.6287,100.3655,100.6287,12338.0
2022-10-05 11:15:00,107.0,107.0,106.62,106.85,19674.0,100.6005,100.6005,100.2433,100.4595,19674.0
2022-10-05 11:20:00,106.84,106.99,106.73,106.87,13021.0,100.4501,100.5911,100.3467,100.4783,13021.0
2022-10-05 11:25:00,106.87,107.04,106.68,107.02,19708.0,100.4783,100.6381,100.2997,100.6193,19708.0
2022-10-05 11:30:00,107.02,107.22,106.86,107.05,8781.0,100.6193,100.8074,100.4689,100.6475,8781.0
2022-10-05 11:35:00,107.07,107.68,107.05,107.64,23130.0,100.6664,101.2399,100.6475,101.2023,23130.0
2022-10-05 11:40:00,107.66,108.19,107.64,108.12,141652.0,101.2211,101.7194,101.2023,101.6536,141652.0
2022-10-05 11:45:00,108.09,108.18,107.54,107.54,26152.0,101.6253,101.71,101.1082,101.1082,26152.0
2022-10-05 11:50:00,107.54,107.57,107.15,107.19,28327.0,101.1082,101.1364,100.7416,100.7792,28327.0
2022-10-05 11:55:00,107.23,107.28,107.04,107.25,29343.0,100.8168,100.8638,100.6381,100.8356,29343.0
2022-10-05 12:00:00,107.22,107.25,106.91,107.03,17294.0,100.8074,100.8356,100.5159,100.6287,17294.0
2022-10-05 12:05:00,107.03,107.32,106.98,107.15,13013.0,100.6287,100.9014,100.5817,100.7416,13013.0
2022-10-05 12:10:00,107.16,107.36,107.15,107.32,10836.0,100.751,100.939,100.7416,100.9014,10836.0
2022-10-05 12:15:00,107.22,107.46,107.21,107.4,15304.0,100.8074,101.033,100.798,100.9766,15304.0
2022-10-05 12:20:00,107.4,107.78,107.35,107.78,94814.0,100.9766,101.3339,100.9296,101.3339,94814.0
2022-10-05 12:25:00,107.83,107.83,107.45,107.47,11451.0,101.3809,101.3809,101.0236,101.0424,11451.0
2022-10-05 12:30:00,107.45,107.62,107.32,107.56,21592.0,101.0236,101.1835,100.9014,101.127,21592.0
2022-10-05 12:35:00,107.57,107.79,107.5,107.7,19957.0,101.1364,101.3433,101.0706,101.2587,19957.0
2022-10-05 12:40:00,107.73,107.74,107.58,107.69,11459.0,101.2869,101.2963,101.1458,101.2493,11459.0
2022-10-05 12:45:00,107.66,107.88,107.64,107.87,12098.0,101.2211,101.4279,101.2023,101.4185,12098.0
2022-10-05 12:50:00,107.9,108.11,107.86,108.09,26704.0,101.4467,101.6442,101.4091,101.6253,26704.0
2022-10-05 12:55:00,108.1,108.15,107.82,107.82,11894.0,101.6347,101.6818,101.3715,101.3715,11894.0
2022-10-05 13:00:00,107.81,107.91,107.71,107.78,14422.0,101.3621,101.4561,101.2681,101.3339,14422.0
2022-10-05 13:05:00,107.73,107.97,107.73,107.91,18342.0,101.2869,101.5125,101.2869,101.4561,18342.0
2022-10-05 13:10:00,107.95,108.09,107.88,108.05,15056.0,101.4937,101.6253,101.4279,101.5877,15056.0
2022-10-05 13:15:00,108.05,108.23,107.94,108.22,14201.0,101.5877,101.757,101.4843,101.7476,14201.0
2022-10-05 13:20:00,108.2,108.45,108.19,108.25,63025.0,101.7288,101.9638,101.7194,101.7758,63025.0
2022-10-05 13:25:00,108.26,108.47,108.18,108.47,13908.0,101.7852,101.9826,101.71,101.9826,13908.0
2022-10-05 13:30:00,108.49,108.54,108.29,108.39,15648.0,102.0014,102.0484,101.8134,101.9074,15648.0
2022-10-05 13:35:00,108.33,108.36,108.05,108.16,17877.0,101.851,101.8792,101.5877,101.6912,17877.0
2022-10-05 13:40:00,108.17,108.23,107.91,108.0,31045.0,101.7006,101.757,101.4561,101.5407,31045.0
2022-10-05 13:45:00,108.01,108.01,107.76,107.87,13695.0,101.5501,101.5501,101.3151,101.4185,13695.0
2022-10-05 13:50:00,107.85,107.88,107.73,107.83,13495.0,101.3997,101.4279,101.2869,101.3809,13495.0
2022-10-05 13:55:00,107.84,107.89,107.75,107.8,13194.0,101.3903,101.4373,101.3057,101.3527,13194.0
2022-10-05 14:00:00,107.81,107.93,107.74,107.76,15017.0,101.3621,101.4749,101.2963,101.3151,15017.0
2022-10-05 14:05:00,107.77,107.77,107.61,107.7,26351.0,101.3245,101.3245,101.1741,101.2587,26351.0
2022-10-05 14:10:00,107.67,107.78,107.63,107.72,14733.0,101.2305,101.3339,101.1929,101.2775,14733.0
2022-10-05 14:15:00,107.7,107.87,107.64,107.82,17639.0,101.2587,101.4185,101.2023,101.3715,17639.0
2022-10-05 14:20:00,107.79,107.79,107.58,107.65,18353.0,101.3433,101.3433,101.1458,101.2117,18353.0
2022-10-05 14:25:00,107.55,107.56,107.29,107.48,16075.0,101.1176,101.127,100.8732,101.0518,16075.0
2022-10-05 14:30:00,107.5,107.55,107.26,107.29,13696.0,101.0706,101.1176,100.845,100.8732,13696.0
2022-10-05 14:35:00,107.29,107.49,107.26,107.38,12004.0,100.8732,101.0612,100.845,100.9578,12004.0
2022-10-05 14:40:00,107.4,107.47,107.28,107.43,13166.0,100.9766,101.0424,100.8638,101.0048,13166.0
2022-10-05 14:45:00,107.43,107.53,107.36,107.37,16553.0,101.0048,101.0988,100.939,100.9484,16553.0
2022-10-05 14:50:00,107.39,107.54,107.32,107.49,14673.0,100.9672,101.1082,100.9014,101.0612,14673.0
2022-10-05 14:55:00,107.48,107.59,107.39,107.52,30456.0,101.0518,101.1553,100.9672,101.0894,30456.0
2022-10-05 15:00:00,107.57,107.79,107.57,107.66,20199.0,101.1364,101.3433,101.1364,101.2211,20199.0
2022-10-05 15:05:00,107.66,107.69,107.51,107.67,25746.0,101.2211,101.2493,101.08,101.2305,25746.0
2022-10-05 15:10:00,107.66,107.83,107.65,107.76,61827.0,101.2211,101.3809,101.2117,101.3151,61827.0
2022-10-05 15:15:00,107.77,107.93,107.7,107.92,31079.0,101.3245,101.4749,101.2587,101.4655,31079.0
2022-10-05 15:20:00,107.9,107.98,107.78,107.88,19635.0,101.4467,101.5219,101.3339,101.4279,19635.0
2022-10-05 15:25:00,107.88,107.95,107.73,107.81,23583.0,101.4279,101.4937,101.2869,101.3621,23583.0
2022-10-05 15:30:00,107.83,107.94,107.67,107.73,30719.0,101.3809,101.4843,101.2305,101.2869,30719.0
2022-10-05 15:35:00,107.73,107.81,107.67,107.73,35076.0,101.2869,101.3621,101.2305,101.2869,35076.0
2022-10-05 15:40:00,107.72,107.8,107.67,107.7,51386.0,101.2775,101.3527,101.2305,101.2587,51386.0
2022-10-05 15:45:00,107.69,107.84,107.62,107.8,60021.0,101.2493,101.3903,101.1835,101.3527,60021.0
2022-10-05 15:50:00,107.81,107.81,107.29,107.4,85548.0,101.3621,101.3621,100.8732,100.9766,85548.0
2022-10-05 15:55:00,107.4,107.61,107.26,107.58,195787.0,100.9766,101.1741,100.845,101.1458,195787.0
2022-10-06 09:30:00,106.92,108.3,106.21,108.13,73443.0,100.5253,101.8228,99.8578,101.663,73443.0
2022-10-06 09:35:00,108.01,108.27,107.81,108.23,21457.0,101.5501,101.7946,101.3621,101.757,21457.0
2022-10-06 09:40:00,108.16,108.39,107.98,108.03,16238.0,101.6912,101.9074,101.5219,101.5689,16238.0
2022-10-06 09:45:00,108.03,108.03,107.37,107.4,17526.0,101.5689,101.5689,100.9484,100.9766,17526.0
2022-10-06 09:50:00,107.48,108.0,107.44,107.84,13018.0,101.0518,101.5407,101.0142,101.3903,13018.0
2022-10-06 09:55:00,107.73,107.73,107.38,107.61,19297.0,101.2869,101.2869,100.9578,101.1741,19297.0
2022-10-06 10:00:00,107.62,107.62,106.75,107.08,15811.0,101.1835,101.1835,100.3655,100.6758,15811.0
2022-10-06 10:05:00,107.07,107.12,106.51,107.07,20672.0,100.6664,100.7134,100.1398,100.6664,20672.0
2022-10-06 10:10:00,107.04,107.07,106.69,106.81,17455.0,100.6381,100.6664,100.3091,100.4219,17455.0
2022-10-06 10:15:00,106.66,106.93,106.63,106.64,18499.0,100.2809,100.5347,100.2527,100.2621,18499.0
2022-10-06 10:20:00,106.75,107.03,106.63,106.68,14895.0,100.3655,100.6287,100.2527,100.2997,14895.0
2022-10-06 10:25:00,106.68,107.06,106.55,106.55,18492.0,100.2997,100.6569,100.1775,100.1775,18492.0
2022-10-06 10:30:00,106.59,106.76,106.5,106.6,13405.0,100.2151,100.3749,100.1304,100.2245,13405.0
2022-10-06 10:35:00,106.64,106.92,106.43,106.85,11300.0,100.2621,100.5253,100.0646,100.4595,11300.0
2022-10-06 10:40:00,106.82,107.18,106.82,107.07,6678.0,100.4313,100.7698,100.4313,100.6664,6678.0
2022-10-06 10:45:00,107.02,107.47,106.98,107.47,15508.0,100.6193,101.0424,100.5817,101.0424,15508.0
2022-10-06 10:50:00,107.42,107.52,107.29,107.36,8952.0,100.9954,101.0894,100.8732,100.939,8952.0
2022-10-06 10:55:00,107.33,107.33,106.84,106.85,20755.0,100.9108,100.9108,100.4501,100.4595,20755.0
2022-10-06 11:00:00,106.83,107.0,106.5,106.96,24384.0,100.4407,100.6005,100.1304,100.5629,24384.0
2022-10-06 11:05:00,107.0,107.15,106.88,107.02,11233.0,100.6005,100.7416,100.4877,100.6193,11233.0
2022-10-06 11:10:00,107.02,107.05,106.85,106.89,8349.0,100.6193,100.6475,100.4595,100.4971,8349.0
2022-10-06 11:15:00,106.95,107.0,106.74,106.98,11937.0,100.5535,100.6005,100.3561,100.5817,11937.0
2022-10-06 11:20:00,106.98,107.16,106.77,106.84,12610.0,100.5817,100.751,100.3843,100.4501,12610.0
2022-10-06 11:25:00,106.84,106.86,106.64,106.78,11961.0,100.4501,100.4689,100.2621,100.3937,11961.0
2022-10-06 11:30:00,106.68,106.72,106.41,106.67,12164.0,100.2997,100.3373,100.0458,100.2903,12164.0
2022-10-06 11:35:00,106.71,106.89,106.62,106.65,17237.0,100.3279,100.4971,100.2433,100.2715,17237.0
2022-10-06 11:40:00,106.64,106.8,106.56,106.79,20822.0,100.2621,100.4125,100.1869,100.4031,20822.0
2022-10-06 11:45:00,106.82,106.95,106.71,106.87,15882.0,100.4313,100.5535,100.3279,100.4783,15882.0
2022-10-06 11:50:00,106.86,107.09,106.86,107.05,12722.0,100.4689,100.6852,100.4689,100.6475,12722.0
2022-10-06 11:55:00,107.06,107.14,106.58,106.7,25812.0,100.6569,100.7322,100.2057,100.3185,25812.0
2022-10-06 12:00:00,106.69,106.82,106.65,106.74,10575.0,100.3091,100.4313,100.2715,100.3561,10575.0
2022-10-06 12:05:00,106.71,106.91,106.71,106.91,5107.0,100.3279,100.5159,100.3279,100.5159,5107.0
2022-10-06 12:10:00,106.97,107.02,106.76,106.81,11636.0,100.5723,100.6193,100.3749,100.4219,11636.0
2022-10-06 12:15:00,106.85,106.94,106.71,106.84,14787.0,100.4595,100.5441,100.3279,100.4501,14787.0
2022-10-06 12:20:00,106.86,107.09,106.85,107.09,12044.0,100.4689,100.6852,100.4595,100.6852,12044.0
2022-10-06 12:25:00,107.18,107.34,107.11,107.3,11154.0,100.7698,100.9202,100.704,100.8826,11154.0
2022-10-06 12:30:00,107.36,107.36,107.18,107.36,13801.0,100.939,100.939,100.7698,100.939,13801.0
2022-10-06 12:35:00,107.35,107.38,107.23,107.36,8933.0,100.9296,100.9578,100.8168,100.939,8933.0
2022-10-06 12:40:00,107.34,107.5,107.33,107.38,9797.0,100.9202,101.0706,100.9108,100.9578,9797.0
2022-10-06 12:45:00,107.39,107.53,107.39,107.45,9594.0,100.9672,101.0988,100.9672,101.0236,9594.0
2022-10-06 12:50:00,107.42,107.48,107.31,107.31,9991.0,100.9954,101.0518,100.892,100.892,9991.0
2022-10-06 12:55:00,107.36,107.47,107.35,107.47,7389.0,100.939,101.0424,100.9296,101.0424,7389.0
2022-10-06 13:00:00,107.44,107.57,107.42,107.51,15579.0,101.0142,101.1364,100.9954,101.08,15579.0
2022-10-06 13:05:00,107.53,107.67,107.5,107.58,10126.0,101.0988,101.2305,101.0706,101.1458,10126.0
2022-10-06 13:10:00,107.59,107.78,107.59,107.73,10061.0,101.1553,101.3339,101.1553,101.2869,10061.0
2022-10-06 13:15:00,107.74,107.78,107.66,107.72,9592.0,101.2963,101.3339,101.2211,101.2775,9592.0
2022-10-06 13:20:00,107.72,107.76,107.53,107.57,12712.0,101.2775,101.3151,101.0988,101.1364,12712.0
2022-10-06 13:25:00,107.54,107.76,107.53,107.74,12147.0,101.1082,101.3151,101.0988,101.2963,12147.0
2022-10-06 13:30:00,107.73,107.76,107.57,107.67,10628.0,101.2869,101.3151,101.1364,101.2305,10628.0
2022-10-06 13:35:00,107.69,107.69,107.53,107.56,9846.0,101.2493,101.2493,101.0988,101.127,9846.0
2022-10-06 13:40:00,107.59,107.79,107.59,107.79,10789.0,101.1553,101.3433,101.1553,101.3433,10789.0
2022-10-06 13:45:00,107.82,107.87,107.74,107.84,8673.0,101.3715,101.4185,101.2963,101.3903,8673.0
2022-10-06 13:50:00,107.86,107.97,107.86,107.93,12581.0,101.4091,101.5125,101.4091,101.4749,12581.0
2022-10-06 13:55:00,107.92,108.01,107.91,107.92,7093.0,101.4655,101.5501,101.4561,101.4655,7093.0
2022-10-06 14:00:00,107.93,108.04,107.87,107.9,17907.0,101.4749,101.5783,101.4185,101.4467,17907.0
2022-10-06 14:05:00,107.87,107.98,107.83,107.89,20859.0,101.4185,101.5219,101.3809,101.4373,20859.0
2022-10-06 14:10:00,107.85,107.95,107.82,107.84,11817.0,101.3997,101.4937,101.3715,101.3903,11817.0
2022-10-06 14:15:00,107.83,107.88,107.42,107.42,17230.0,101.3809,101.4279,100.9954,100.9954,17230.0
2022-10-06 14:20:00,107.43,107.51,107.38,107.43,8116.0,101.0048,101.08,100.9578,101.0048,8116.0
2022-10-06 14:25:00,107.48,107.6,107.43,107.51,22357.0,101.0518,101.1647,101.0048,101.08,22357.0
2022-10-06 14:30:00,107.52,107.68,107.46,107.48,10784.0,101.0894,101.2399,101.033,101.0518,10784.0
2022-10-06 14:35:00,107.51,107.59,107.47,107.58,5641.0,101.08,101.1553,101.0424,101.1458,5641.0
2022-10-06 14:40:00,107.54,107.66,107.52,107.54,15417.0,101.1082,101.2211,101.0894,101.1082,15417.0
2022-10-06 14:45:00,107.52,107.53,107.27,107.27,19421.0,101.0894,101.0988,100.8544,100.8544,19421.0
2022-10-06 14:50:00,107.26,107.43,107.1,107.42,19791.0,100.845,101.0048,100.6946,100.9954,19791.0
2022-10-06 14:55:00,107.41,107.53,107.4,107.47,9602.0,100.986,101.0988,100.9766,101.0424,9602.0
2022-10-06 15:00:00,107.48,107.68,107.48,107.58,16508.0,101.0518,101.2399,101.0518,101.1458,16508.0
2022-10-06 15:05:00,107.56,107.7,107.47,107.7,13676.0,101.127,101.2587,101.0424,101.2587,13676.0
2022-10-06 15:10:00,107.73,107.76,107.57,107.67,14152.0,101.2869,101.3151,101.1364,101.2305,14152.0
2022-10-06 15:15:00,107.68,107.69,107.48,107.54,9953.0,101.2399,101.2493,101.0518,101.1082,9953.0
2022-10-06 15:20:00,107.48,107.64,107.43,107.52,15115.0,101.0518,101.2023,101.0048,101.0894,15115.0
2022-10-06 15:25:00,107.51,107.78,107.51,107.77,9506.0,101.08,101.3339,101.08,101.3245,9506.0
2022-10-06 15:30:00,107.77,107.78,107.63,107.69,13205.0,101.3245,101.3339,101.1929,101.2493,13205.0
2022-10-06 15:35:00,107.68,107.83,107.64,107.76,18222.0,101.2399,101.3809,101.2023,101.3151,18222.0
2022-10-06 15:40:00,107.71,107.83,107.68,107.81,29610.0,101.2681,101.3809,101.2399,101.3621,29610.0
2022-10-06 15:45:00,107.83,107.95,107.75,107.79,36385.0,101.3809,101.4937,101.3057,101.3433,36385.0
2022-10-06 15:50:00,107.78,107.92,107.72,107.86,78955.0,101.3339,101.4655,101.2775,101.4091,78955.0
2022-10-06 15:55:00,107.86,108.1,107.78,107.85,108639.0,101.4091,101.6347,101.3339,101.3997,108639.0
2022-10-07 09:30:00,108.26,108.71,107.46,107.82,68401.0,101.7852,102.2083,101.033,101.3715,68401.0
2022-10-07 09:35:00,107.74,108.03,107.43,107.95,27375.0,101.2963,101.5689,101.0048,101.4937,27375.0
2022-10-07 09:40:00,107.98,108.09,107.68,107.69,17400.0,101.5219,101.6253,101.2399,101.2493,17400.0
2022-10-07 09:45:00,107.66,107.75,107.36,107.36,12915.0,101.2211,101.3057,100.939,100.939,12915.0
2022-10-07 09:50:00,107.36,107.7,107.05,107.66,19155.0,100.939,101.2587,100.6475,101.2211,19155.0
2022-10-07 09:55:00,107.64,107.68,107.22,107.22,10376.0,101.2023,101.2399,100.8074,100.8074,10376.0
2022-10-07 10:00:00,107.21,107.32,105.87,106.0,19968.0,100.798,100.9014,99.5381,99.6603,19968.0
2022-10-07 10:05:00,105.99,106.43,105.8,106.27,22752.0,99.6509,100.0646,99.4723,99.9142,22752.0
2022-10-07 10:10:00,106.29,106.6,106.16,106.58,33886.0,99.933,100.2245,99.8108,100.2057,33886.0
2022-10-07 10:15:00,106.53,107.0,106.46,106.98,23884.0,100.1586,100.6005,100.0928,100.5817,23884.0
2022-10-07 10:20:00,107.06,107.44,106.92,107.18,47611.0,100.6569,101.0142,100.5253,100.7698,47611.0
2022-10-07 10:25:00,107.19,107.53,107.18,107.37,17713.0,100.7792,101.0988,100.7698,100.9484,17713.0
2022-10-07 10:30:00,107.45,107.68,107.43,107.51,13243.0,101.0236,101.2399,101.0048,101.08,13243.0
2022-10-07 10:35:00,107.48,107.54,107.28,107.52,12331.0,101.0518,101.1082,100.8638,101.0894,12331.0
2022-10-07 10:40:00,107.53,107.82,107.53,107.72,25235.0,101.0988,101.3715,101.0988,101.2775,25235.0
2022-10-07 10:45:00,107.73,107.83,107.41,107.78,16438.0,101.2869,101.3809,100.986,101.3339,16438.0
2022-10-07 10:50:00,107.85,107.99,107.56,107.86,20624.0,101.3997,101.5313,101.127,101.4091,20624.0
2022-10-07 10:55:00,107.8,107.97,107.7,107.83,32300.0,101.3527,101.5125,101.2587,101.3809,32300.0
2022-10-07 11:00:00,107.84,108.39,107.84,108.31,69979.0,101.3903,101.9074,101.3903,101.8322,69979.0
2022-10-07 11:05:00,108.31,108.4,108.18,108.18,12868.0,101.8322,101.9168,101.71,101.71,12868.0
2022-10-07 11:10:00,108.18,108.32,108.16,108.28,12333.0,101.71,101.8416,101.6912,101.804,12333.0
2022-10-07 11:15:00,108.3,108.31,108.06,108.21,22609.0,101.8228,101.8322,101.5971,101.7382,22609.0
2022-10-07 11:20:00,108.16,108.35,108.06,108.26,10440.0,101.6912,101.8698,101.5971,101.7852,10440.0
2022-10-07 11:25:00,108.32,108.54,108.25,108.52,14475.0,101.8416,102.0484,101.7758,102.0296,14475.0
2022-10-07 11:30:00,108.5,108.6,108.28,108.5,9195.0,102.0108,102.1048,101.804,102.0108,9195.0
2022-10-07 11:35:00,108.51,108.87,108.46,108.77,17432.0,102.0202,102.3587,101.9732,102.2647,17432.0
2022-10-07 11:40:00,108.77,108.93,108.74,108.77,21263.0,102.2647,102.4151,102.2365,102.2647,21263.0
2022-10-07 11:45:00,108.73,108.74,108.55,108.65,13999.0,102.2271,102.2365,102.0578,102.1519,13999.0
2022-10-07 11:50:00,108.6,108.86,108.58,108.85,17368.0,102.1048,102.3493,102.086,102.3399,17368.0
2022-10-07 11:55:00,108.81,108.92,108.63,108.7,17910.0,102.3023,102.4057,102.1331,102.1989,17910.0
2022-10-07 12:00:00,108.7,108.87,108.62,108.85,31943.0,102.1989,102.3587,102.1236,102.3399,31943.0
2022-10-07 12:05:00,108.83,108.87,108.68,108.83,17122.0,102.3211,102.3587,102.1801,102.3211,17122.0
2022-10-07 12:10:00,108.87,109.0,108.78,108.81,12382.0,102.3587,102.4809,102.2741,102.3023,12382.0
2022-10-07 12:15:00,108.85,108.98,108.79,108.92,10672.0,102.3399,102.4621,102.2835,102.4057,10672.0
2022-10-07 12:20:00,108.92,109.0,108.83,108.99,10397.0,102.4057,102.4809,102.3211,102.4715,10397.0
2022-10-07 12:25:00,108.96,109.01,108.6,108.77,18036.0,102.4433,102.4903,102.1048,102.2647,18036.0
2022-10-07 12:30:00,108.73,108.73,108.42,108.52,16122.0,102.2271,102.2271,101.9356,102.0296,16122.0
2022-10-07 12:35:00,108.59,108.65,108.49,108.52,7237.0,102.0954,102.1519,102.0014,102.0296,7237.0
2022-10-07 12:40:00,108.55,108.58,108.19,108.28,21650.0,102.0578,102.086,101.7194,101.804,21650.0
2022-10-07 12:45:00,108.27,108.34,108.02,108.15,17985.0,101.7946,101.8604,101.5595,101.6818,17985.0
2022-10-07 12:50:00,108.13,108.36,108.09,108.36,18480.0,101.663,101.8792,101.6253,101.8792,18480.0
2022-10-07 12:55:00,108.36,108.5,108.25,108.43,15174.0,101.8792,102.0108,101.7758,101.945,15174.0
2022-10-07 13:00:00,108.44,108.47,108.2,108.29,12758.0,101.9544,101.9826,101.7288,101.8134,12758.0
2022-10-07 13:05:00,108.26,108.36,108.22,108.22,10357.0,101.7852,101.8792,101.7476,101.7476,10357.0
2022-10-07 13:10:00,108.22,108.35,108.19,108.26,9655.0,101.7476,101.8698,101.7194,101.7852,9655.0
2022-10-07 13:15:00,108.29,108.44,108.28,108.34,11134.0,101.8134,101.9544,101.804,101.8604,11134.0
2022-10-07 13:20:00,108.36,108.61,108.36,108.51,13421.0,101.8792,102.1142,101.8792,102.0202,13421.0
2022-10-07 13:25:00,108.56,108.73,108.56,108.64,17063.0,102.0672,102.2271,102.0672,102.1425,17063.0
2022-10-07 13:30:00,108.63,108.63,108.47,108.53,27536.0,102.1331,102.1331,101.9826,102.039,27536.0
2022-10-07 13:35:00,108.51,108.53,108.41,108.46,11825.0,102.0202,102.039,101.9262,101.9732,11825.0
2022-10-07 13:40:00,108.51,108.58,108.43,108.55,9625.0,102.0202,102.086,101.945,102.0578,9625.0
2022-10-07 13:45:00,108.5,108.55,108.4,108.4,8565.0,102.0108,102.0578,101.9168,101.9168,8565.0
2022-10-07 13:50:00,108.37,108.5,108.37,108.39,4406.0,101.8886,102.0108,101.8886,101.9074,4406.0
2022-10-07 13:55:00,108.41,108.43,108.07,108.13,13888.0,101.9262,101.945,101.6065,101.663,13888.0
2022-10-07 14:00:00,108.08,108.1,107.86,107.86,10492.0,101.6159,101.6347,101.4091,101.4091,10492.0
2022-10-07 14:05:00,107.85,107.98,107.61,107.61,10829.0,101.3997,101.5219,101.1741,101.1741,10829.0
2022-10-07 14:10:00,107.61,107.64,107.46,107.59,17157.0,101.1741,101.2023,101.033,101.1553,17157.0
2022-10-07 14:15:00,107.61,107.74,107.59,107.62,6750.0,101.1741,101.2963,101.1553,101.1835,6750.0
2022-10-07 14:20:00,107.59,107.67,107.42,107.51,11670.0,101.1553,101.2305,100.9954,101.08,11670.0
2022-10-07 14:25:00,107.53,107.62,107.45,107.57,8885.0,101.0988,101.1835,101.0236,101.1364,8885.0
2022-10-07 14:30:00,107.52,107.63,107.51,107.57,14640.0,101.0894,101.1929,101.08,101.1364,14640.0
2022-10-07 14:35:00,107.61,107.69,107.54,107.67,8654.0,101.1741,101.2493,101.1082,101.2305,8654.0
2022-10-07 14:40:00,107.65,107.67,107.25,107.31,13650.0,101.2117,101.2305,100.8356,100.892,13650.0
2022-10-07 14:45:00,107.32,107.39,107.22,107.3,14232.0,100.9014,100.9672,100.8074,100.8826,14232.0
2022-10-07 14:50:00,107.34,107.35,107.23,107.29,20248.0,100.9202,100.9296,100.8168,100.8732,20248.0
2022-10-07 14:55:00,107.29,107.3,107.16,107.18,8606.0,100.8732,100.8826,100.751,100.7698,8606.0
2022-10-07 15:00:00,107.18,107.4,107.17,107.34,12486.0,100.7698,100.9766,100.7604,100.9202,12486.0
2022-10-07 15:05:00,107.37,107.39,107.01,107.01,14706.0,100.9484,100.9672,100.6099,100.6099,14706.0
2022-10-07 15:10:00,106.98,107.02,106.79,106.81,9779.0,100.5817,100.6193,100.4031,100.4219,9779.0
2022-10-07 15:15:00,106.81,106.84,106.44,106.52,29219.0,100.4219,100.4501,100.074,100.1492,29219.0
2022-10-07 15:20:00,106.5,106.52,105.96,106.16,49710.0,100.1304,100.1492,99.6227,99.8108,49710.0
2022-10-07 15:25:00,106.19,106.23,105.71,105.87,35783.0,99.839,99.8766,99.3877,99.5381,35783.0
2022-10-07 15:30:00,105.86,106.27,105.74,106.23,33699.0,99.5287,99.9142,99.4159,99.8766,33699.0
2022-10-07 15:35:00,106.25,106.55,106.07,106.55,26620.0,99.8954,100.1775,99.7262,100.1775,26620.0
2022-10-07 15:40:00,106.51,106.89,106.48,106.75,53894.0,100.1398,100.4971,100.1116,100.3655,53894.0
2022-10-07 15:45:00,106.73,106.79,106.51,106.59,52665.0,100.3467,100.4031,100.1398,100.2151,52665.0
2022-10-07 15:50:00,106.57,106.84,106.53,106.74,90010.0,100.1963,100.4501,100.1586,100.3561,90010.0
2022-10-07 15:55:00,106.72,106.96,106.65,106.89,144037.0,100.3373,100.5629,100.2715,100.4971,144037.0
2022-10-10 09:30:00,107.38,107.96,106.98,107.96,58956.0,100.9578,101.5031,100.5817,101.5031,58956.0
2022-10-10 09:35:00,107.97,108.12,107.58,108.0,13488.0,101.5125,101.6536,101.1458,101.5407,13488.0
2022-10-10 09:40:00,107.94,108.63,107.87,108.28,26449.0,101.4843,102.1331,101.4185,101.804,26449.0
2022-10-10 09:45:00,108.29,108.5,107.96,108.04,20036.0,101.8134,102.0108,101.5031,101.5783,20036.0
2022-10-10 09:50:00,107.97,108.09,107.0,107.2,11795.0,101.5125,101.6253,100.6005,100.7886,11795.0
2022-10-10 09:55:00,107.21,107.53,107.01,107.01,12630.0,100.798,101.0988,100.6099,100.6099,12630.0
2022-10-10 10:00:00,107.17,107.31,106.9,107.2,18105.0,100.7604,100.892,100.5065,100.7886,18105.0
2022-10-10 10:05:00,107.13,107.36,106.85,107.07,11704.0,100.7228,100.939,100.4595,100.6664,11704.0
2022-10-10 10:10:00,107.09,107.21,106.9,107.06,8202.0,100.6852,100.798,100.5065,100.6569,8202.0
2022-10-10 10:15:00,107.06,107.27,106.82,107.08,11805.0,100.6569,100.8544,100.4313,100.6758,11805.0
2022-10-10 10:20:00,107.12,107.28,107.03,107.07,9390.0,100.7134,100.8638,100.6287,100.6664,9390.0
2022-10-10 10:25:00,107.01,107.32,106.86,107.31,15846.0,100.6099,100.9014,100.4689,100.892,15846.0
2022-10-10 10:30:00,107.25,107.27,106.89,107.0,16851.0,100.8356,100.8544,100.4971,100.6005,16851.0
2022-10-10 10:35:00,106.98,107.03,106.32,106.35,14157.0,100.5817,100.6287,99.9612,99.9894,14157.0
2022-10-10 10:40:00,106.37,106.64,106.37,106.53,10874.0,100.0082,100.2621,100.0082,100.1586,10874.0
2022-10-10 10:45:00,106.53,106.56,106.32,106.35,26434.0,100.1586,100.1869,99.9612,99.9894,26434.0
2022-10-10 10:50:00,106.33,106.47,105.69,105.82,19922.0,99.9706,100.1022,99.3689,99.4911,19922.0
2022-10-10 10:55:00,105.74,106.0,105.6,105.76,9905.0,99.4159,99.6603,99.2843,99.4347,9905.0
2022-10-10 11:00:00,105.73,105.74,105.09,105.09,24827.0,99.4065,99.4159,98.8048,98.8048,24827.0
2022-10-10 11:05:00,105.14,105.43,105.14,105.34,17770.0,98.8518,99.1244,98.8518,99.0398,17770.0
2022-10-10 11:10:00,105.3,105.84,105.28,105.84,11425.0,99.0022,99.5099,98.9834,99.5099,11425.0
2022-10-10 11:15:00,105.87,106.14,105.76,106.08,8951.0,99.5381,99.792,99.4347,99.7356,8951.0
2022-10-10 11:20:00,106.07,106.37,106.07,106.35,10727.0,99.7262,100.0082,99.7262,99.9894,10727.0
2022-10-10 11:25:00,106.29,106.29,105.72,105.72,30279.0,99.933,99.933,99.3971,99.3971,30279.0
2022-10-10 11:30:00,105.69,105.87,105.59,105.72,8214.0,99.3689,99.5381,99.2749,99.3971,8214.0
2022-10-10 11:35:00,105.74,105.84,105.57,105.74,6787.0,99.4159,99.5099,99.2561,99.4159,6787.0
2022-10-10 11:40:00,105.76,105.91,105.67,105.88,10047.0,99.4347,99.5757,99.3501,99.5475,10047.0
2022-10-10 11:45:00,105.93,106.03,105.89,106.03,9211.0,99.5945,99.6886,99.5569,99.6886,9211.0
2022-10-10 11:50:00,106.02,106.35,105.92,106.31,8661.0,99.6792,99.9894,99.5851,99.9518,8661.0
2022-10-10 11:55:00,106.34,106.42,106.14,106.15,8529.0,99.98,100.0552,99.792,99.8014,8529.0
2022-10-10 12:00:00,106.17,106.49,106.13,106.41,8198.0,99.8202,100.121,99.7826,100.0458,8198.0
2022-10-10 12:05:00,106.41,106.54,106.22,106.24,11239.0,100.0458,100.168,99.8672,99.886,11239.0
2022-10-10 12:10:00,106.22,106.31,106.13,106.31,6804.0,99.8672,99.9518,99.7826,99.9518,6804.0
2022-10-10 12:15:00,106.33,106.42,106.25,106.4,7433.0,99.9706,100.0552,99.8954,100.0364,7433.0
2022-10-10 12:20:00,106.41,106.41,106.13,106.13,9564.0,100.0458,100.0458,99.7826,99.7826,9564.0
2022-10-10 12:25:00,106.1,106.2,105.91,105.94,7269.0,99.7544,99.8484,99.5757,99.6039,7269.0
2022-10-10 12:30:00,105.9,106.04,105.89,105.99,6915.0,99.5663,99.698,99.5569,99.6509,6915.0
2022-10-10 12:35:00,105.96,106.04,105.78,106.01,29796.0,99.6227,99.698,99.4535,99.6697,29796.0
2022-10-10 12:40:00,106.01,106.12,105.95,106.07,4989.0,99.6697,99.7732,99.6133,99.7262,4989.0
2022-10-10 12:45:00,106.03,106.19,106.01,106.18,7820.0,99.6886,99.839,99.6697,99.8296,7820.0
2022-10-10 12:50:00,106.14,106.14,105.96,105.99,6388.0,99.792,99.792,99.6227,99.6509,6388.0
2022-10-10 12:55:00,106.0,106.06,105.95,106.01,9493.0,99.6603,99.7168,99.6133,99.6697,9493.0
2022-10-10 13:00:00,106.02,106.03,105.78,105.81,6461.0,99.6792,99.6886,99.4535,99.4817,6461.0
2022-10-10 13:05:00,105.78,105.89,105.7,105.75,8496.0,99.4535,99.5569,99.3783,99.4253,8496.0
2022-10-10 13:10:00,105.72,105.93,105.6,105.81,17102.0,99.3971,99.5945,99.2843,99.4817,17102.0
2022-10-10 13:15:00,105.77,105.83,105.62,105.63,9690.0,99.4441,99.5005,99.3031,99.3125,9690.0
2022-10-10 13:20:00,105.63,105.72,105.61,105.65,6552.0,99.3125,99.3971,99.2937,99.3313,6552.0
2022-10-10 13:25:00,105.62,105.64,105.48,105.57,27591.0,99.3031,99.3219,99.1714,99.2561,27591.0
2022-10-10 13:30:00,105.58,105.82,105.58,105.72,7785.0,99.2655,99.4911,99.2655,99.3971,7785.0
2022-10-10 13:35:00,105.74,106.04,105.74,106.04,12027.0,99.4159,99.698,99.4159,99.698,12027.0
2022-10-10 13:40:00,106.03,106.14,106.03,106.1,6837.0,99.6886,99.792,99.6886,99.7544,6837.0
2022-10-10 13:45:00,106.12,106.82,106.1,106.74,14183.0,99.7732,100.4313,99.7544,100.3561,14183.0
2022-10-10 13:50:00,106.71,106.89,106.7,106.87,10181.0,100.3279,100.4971,100.3185,100.4783,10181.0
2022-10-10 13:55:00,106.86,106.88,106.65,106.67,7431.0,100.4689,100.4877,100.2715,100.2903,7431.0
2022-10-10 14:00:00,106.73,106.74,106.39,106.4,7415.0,100.3467,100.3561,100.027,100.0364,7415.0
2022-10-10 14:05:00,106.34,106.35,105.92,105.99,12989.0,99.98,99.9894,99.5851,99.6509,12989.0
2022-10-10 14:10:00,105.98,106.01,105.78,105.78,7761.0,99.6415,99.6697,99.4535,99.4535,7761.0
2022-10-10 14:15:00,105.73,105.78,105.67,105.77,10725.0,99.4065,99.4535,99.3501,99.4441,10725.0
2022-10-10 14:20:00,105.76,105.77,105.51,105.59,10157.0,99.4347,99.4441,99.1997,99.2749,10157.0
2022-10-10 14:25:00,105.57,105.64,105.43,105.49,8918.0,99.2561,99.3219,99.1244,99.1808,8918.0
2022-10-10 14:30:00,105.42,105.6,105.36,105.52,9623.0,99.115,99.2843,99.0586,99.2091,9623.0
2022-10-10 14:35:00,105.5,105.56,105.43,105.47,9838.0,99.1903,99.2467,99.1244,99.162,9838.0
2022-10-10 14:40:00,105.49,105.6,105.45,105.45,10394.0,99.1808,99.2843,99.1432,99.1432,10394.0
2022-10-10 14:45:00,105.44,105.44,105.25,105.34,9098.0,99.1338,99.1338,98.9552,99.0398,9098.0
2022-10-10 14:50:00,105.38,105.58,105.33,105.57,6057.0,99.0774,99.2655,99.0304,99.2561,6057.0
2022-10-10 14:55:00,105.55,105.59,105.4,105.51,7646.0,99.2373,99.2749,99.0962,99.1997,7646.0
2022-10-10 15:00:00,105.55,105.65,105.38,105.53,10552.0,99.2373,99.3313,99.0774,99.2185,10552.0
2022-10-10 15:05:00,105.52,105.79,105.45,105.76,48286.0,99.2091,99.4629,99.1432,99.4347,48286.0
2022-10-10 15:10:00,105.76,106.11,105.7,106.05,28286.0,99.4347,99.7638,99.3783,99.7074,28286.0
2022-10-10 15:15:00,106.1,106.13,105.9,106.05,28323.0,99.7544,99.7826,99.5663,99.7074,28323.0
2022-10-10 15:20:00,106.15,106.15,105.92,105.95,17043.0,99.8014,99.8014,99.5851,99.6133,17043.0
2022-10-10 15:25:00,105.92,105.94,105.76,105.9,37034.0,99.5851,99.6039,99.4347,99.5663,37034.0
2022-10-10 15:30:00,105.93,105.98,105.78,105.92,40176.0,99.5945,99.6415,99.4535,99.5851,40176.0
2022-10-10 15:35:00,105.93,106.32,105.89,106.25,44232.0,99.5945,99.9612,99.5569,99.8954,44232.0
2022-10-10 15:40:00,106.27,106.37,106.08,106.12,36658.0,99.9142,100.0082,99.7356,99.7732,36658.0
2022-10-10 15:45:00,106.13,106.4,106.03,106.36,38491.0,99.7826,100.0364,99.6886,99.9988,38491.0
2022-10-10 15:50:00,106.38,106.52,106.08,106.36,61261.0,100.0176,100.1492,99.7356,99.9988,61261.0
2022-10-10 15:55:00,106.36,106.37,106.05,106.08,142427.0,99.9988,100.0082,99.7074,99.7356,142427.0
2022-10-11 09:30:00,104.39,105.0,103.71,104.82,78277.0,98.1466,98.7202,97.5073,98.5509,78277.0
2022-10-11 09:35:00,104.84,104.84,104.04,104.37,15569.0,98.5697,98.5697,97.8176,98.1278,15569.0
2022-10-11 09:40:00,104.42,105.07,104.36,104.48,26950.0,98.1748,98.786,98.1184,98.2313,26950.0
2022-10-11 09:45:00,104.39,104.78,104.27,104.45,25333.0,98.1466,98.5133,98.0338,98.203,25333.0
2022-10-11 09:50:00,104.56,104.83,103.94,103.98,17775.0,98.3065,98.5603,97.7236,97.7612,17775.0
2022-10-11 09:55:00,103.96,103.96,103.65,103.65,13824.0,97.7424,97.7424,97.4509,97.4509,13824.0
2022-10-11 10:00:00,103.66,103.78,103.0,103.36,46041.0,97.4603,97.5731,96.8398,97.1782,46041.0
2022-10-11 10:05:00,103.3,103.55,103.05,103.14,26069.0,97.1218,97.3569,96.8868,96.9714,26069.0
2022-10-11 10:10:00,103.18,103.36,102.95,103.29,13610.0,97.009,97.1782,96.7928,97.1124,13610.0
2022-10-11 10:15:00,103.24,103.39,103.03,103.14,14777.0,97.0654,97.2064,96.868,96.9714,14777.0
2022-10-11 10:20:00,103.1,103.11,102.77,102.91,25554.0,96.9338,96.9432,96.6235,96.7552,25554.0
2022-10-11 10:25:00,102.9,103.2,102.88,102.93,11123.0,96.7458,97.0278,96.7269,96.774,11123.0
2022-10-11 10:30:00,102.87,103.35,102.61,103.28,26558.0,96.7175,97.1688,96.4731,97.103,26558.0
2022-10-11 10:35:00,103.23,103.61,103.2,103.61,11449.0,97.056,97.4133,97.0278,97.4133,11449.0
2022-10-11 10:40:00,103.62,103.98,103.57,103.68,16607.0,97.4227,97.7612,97.3757,97.4791,16607.0
2022-10-11 10:45:00,103.69,103.77,103.56,103.7,7562.0,97.4885,97.5637,97.3663,97.4979,7562.0
2022-10-11 10:50:00,103.77,104.1,103.73,104.01,13638.0,97.5637,97.874,97.5261,97.7894,13638.0
2022-10-11 10:55:00,104.01,104.01,103.6,103.61,22222.0,97.7894,97.7894,97.4039,97.4133,22222.0
2022-10-11 11:00:00,103.63,104.23,103.56,104.12,29090.0,97.4321,97.9962,97.3663,97.8928,29090.0
2022-10-11 11:05:00,104.0,104.08,103.8,103.9,7980.0,97.78,97.8552,97.5919,97.6859,7980.0
2022-10-11 11:10:00,103.91,104.34,103.89,104.31,17890.0,97.6953,98.0996,97.6765,98.0714,17890.0
2022-10-11 11:15:00,104.3,104.53,104.3,104.34,20721.0,98.062,98.2783,98.062,98.0996,20721.0
2022-10-11 11:20:00,104.34,104.34,104.12,104.15,13407.0,98.0996,98.0996,97.8928,97.921,13407.0
2022-10-11 11:25:00,104.11,104.34,104.06,104.22,12168.0,97.8834,98.0996,97.8364,97.9868,12168.0
2022-10-11 11:30:00,104.23,104.48,104.19,104.47,15365.0,97.9962,98.2313,97.9586,98.2219,15365.0
2022-10-11 11:35:00,104.45,104.52,104.24,104.25,20773.0,98.203,98.2689,98.0056,98.015,20773.0
2022-10-11 11:40:00,104.24,104.43,104.06,104.43,16898.0,98.0056,98.1842,97.8364,98.1842,16898.0
2022-10-11 11:45:00,104.43,104.55,104.36,104.41,17184.0,98.1842,98.2971,98.1184,98.1654,17184.0
2022-10-11 11:50:00,104.38,104.44,104.09,104.09,16716.0,98.1372,98.1936,97.8646,97.8646,16716.0
2022-10-11 11:55:00,104.06,104.39,104.06,104.39,11588.0,97.8364,98.1466,97.8364,98.1466,11588.0
2022-10-11 12:00:00,104.38,104.44,104.26,104.27,12531.0,98.1372,98.1936,98.0244,98.0338,12531.0
2022-10-11 12:05:00,104.27,104.4,104.13,104.29,13389.0,98.0338,98.156,97.9022,98.0526,13389.0
2022-10-11 12:10:00,104.29,104.41,104.23,104.34,30561.0,98.0526,98.1654,97.9962,98.0996,30561.0
2022-10-11 12:15:00,104.37,104.58,104.3,104.54,22312.0,98.1278,98.3253,98.062,98.2877,22312.0
2022-10-11 12:20:00,104.54,104.75,104.53,104.69,28602.0,98.2877,98.4851,98.2783,98.4287,28602.0
2022-10-11 12:25:00,104.7,104.78,104.5,104.73,21154.0,98.4381,98.5133,98.2501,98.4663,21154.0
2022-10-11 12:30:00,104.76,105.01,104.72,105.0,14272.0,98.4945,98.7296,98.4569,98.7202,14272.0
2022-10-11 12:35:00,105.03,105.07,104.8,105.03,22672.0,98.7484,98.786,98.5321,98.7484,22672.0
2022-10-11 12:40:00,105.06,105.26,104.96,105.19,12407.0,98.7766,98.9646,98.6825,98.8988,12407.0
2022-10-11 12:45:00,105.19,105.31,105.11,105.25,11787.0,98.8988,99.0116,98.8236,98.9552,11787.0
2022-10-11 12:50:00,105.24,105.24,105.02,105.13,12929.0,98.9458,98.9458,98.739,98.8424,12929.0
2022-10-11 12:55:00,105.17,105.18,104.95,105.01,19463.0,98.88,98.8894,98.6731,98.7296,19463.0
2022-10-11 13:00:00,105.04,105.13,104.92,104.97,33354.0,98.7578,98.8424,98.6449,98.6919,33354.0
2022-10-11 13:05:00,104.92,105.06,104.79,105.01,13796.0,98.6449,98.7766,98.5227,98.7296,13796.0
2022-10-11 13:10:00,104.92,104.99,104.81,104.81,11993.0,98.6449,98.7108,98.5415,98.5415,11993.0
2022-10-11 13:15:00,104.8,104.93,104.74,104.79,15099.0,98.5321,98.6543,98.4757,98.5227,15099.0
2022-10-11 13:20:00,104.75,105.02,104.75,104.9,8864.0,98.4851,98.739,98.4851,98.6261,8864.0
2022-10-11 13:25:00,104.9,104.92,104.74,104.8,22153.0,98.6261,98.6449,98.4757,98.5321,22153.0
2022-10-11 13:30:00,104.86,104.86,104.69,104.8,8198.0,98.5885,98.5885,98.4287,98.5321,8198.0
2022-10-11 13:35:00,104.83,104.91,104.76,104.79,8975.0,98.5603,98.6355,98.4945,98.5227,8975.0
2022-10-11 13:40:00,104.79,104.96,104.77,104.91,7004.0,98.5227,98.6825,98.5039,98.6355,7004.0
2022-10-11 13:45:00,104.93,105.0,104.83,104.84,9326.0,98.6543,98.7202,98.5603,98.5697,9326.0
2022-10-11 13:50:00,104.81,104.93,104.77,104.8,6860.0,98.5415,98.6543,98.5039,98.5321,6860.0
2022-10-11 13:55:00,104.78,104.96,104.73,104.95,18110.0,98.5133,98.6825,98.4663,98.6731,18110.0
2022-10-11 14:00:00,104.97,104.98,104.78,104.88,6216.0,98.6919,98.7014,98.5133,98.6073,6216.0
2022-10-11 14:05:00,104.87,104.93,104.71,104.75,9230.0,98.5979,98.6543,98.4475,98.4851,9230.0
2022-10-11 14:10:00,104.72,104.77,104.61,104.74,16171.0,98.4569,98.5039,98.3535,98.4757,16171.0
2022-10-11 14:15:00,104.72,104.72,104.47,104.5,10604.0,98.4569,98.4569,98.2219,98.2501,10604.0
2022-10-11 14:20:00,104.52,104.66,104.42,104.66,27940.0,98.2689,98.4005,98.1748,98.4005,27940.0
2022-10-11 14:25:00,104.68,104.73,104.58,104.7,9147.0,98.4193,98.4663,98.3253,98.4381,9147.0
2022-10-11 14:30:00,104.73,104.94,104.72,104.88,12985.0,98.4663,98.6637,98.4569,98.6073,12985.0
2022-10-11 14:35:00,104.87,104.88,104.72,104.84,11142.0,98.5979,98.6073,98.4569,98.5697,11142.0
2022-10-11 14:40:00,104.85,104.89,104.69,104.69,11774.0,98.5791,98.6167,98.4287,98.4287,11774.0
2022-10-11 14:45:00,104.66,104.69,104.17,104.21,18287.0,98.4005,98.4287,97.9398,97.9774,18287.0
2022-10-11 14:50:00,104.2,104.2,103.84,103.85,13305.0,97.968,97.968,97.6295,97.6389,13305.0
2022-10-11 14:55:00,103.84,103.86,103.6,103.65,11569.0,97.6295,97.6483,97.4039,97.4509,11569.0
2022-10-11 15:00:00,103.61,103.67,103.42,103.51,14286.0,97.4133,97.4697,97.2347,97.3193,14286.0
2022-10-11 15:05:00,103.52,104.22,103.31,103.4,31435.0,97.3287,97.9868,97.1312,97.2158,31435.0
2022-10-11 15:10:00,103.42,103.47,103.21,103.38,10958.0,97.2347,97.2817,97.0372,97.197,10958.0
2022-10-11 15:15:00,103.36,103.36,103.08,103.16,28091.0,97.1782,97.1782,96.915,96.9902,28091.0
2022-10-11 15:20:00,103.12,103.31,103.0,103.31,35490.0,96.9526,97.1312,96.8398,97.1312,35490.0
2022-10-11 15:25:00,103.41,103.49,103.27,103.47,23044.0,97.2252,97.3005,97.0936,97.2817,23044.0
2022-10-11 15:30:00,103.48,103.5,103.14,103.27,20626.0,97.2911,97.3099,96.9714,97.0936,20626.0
2022-10-11 15:35:00,103.24,103.58,103.2,103.54,45883.0,97.0654,97.3851,97.0278,97.3475,45883.0
2022-10-11 15:40:00,103.57,103.63,103.38,103.59,36786.0,97.3757,97.4321,97.197,97.3945,36786.0
2022-10-11 15:45:00,103.57,103.64,103.46,103.59,82827.0,97.3757,97.4415,97.2723,97.3945,82827.0
2022-10-11 15:50:00,103.56,103.56,103.07,103.42,72671.0,97.3663,97.3663,96.9056,97.2347,72671.0
2022-10-11 15:55:00,103.42,103.57,103.33,103.43,144763.0,97.2347,97.3757,97.15,97.2441,144763.0
2022-10-12 09:30:00,103.06,103.06,101.86,102.39,68163.0,96.8962,96.8962,95.768,96.2663,68163.0
2022-10-12 09:35:00,102.42,102.81,102.28,102.59,33972.0,96.2945,96.6611,96.1628,96.4543,33972.0
2022-10-12 09:40:00,102.51,102.62,102.34,102.58,12425.0,96.3791,96.4825,96.2192,96.4449,12425.0
2022-10-12 09:45:00,102.64,102.74,102.09,102.12,13263.0,96.5013,96.5953,95.9842,96.0124,13263.0
2022-10-12 09:50:00,102.12,102.22,101.79,101.85,21882.0,96.0124,96.1064,95.7021,95.7585,21882.0
2022-10-12 09:55:00,101.94,102.54,101.91,102.41,22519.0,95.8432,96.4073,95.815,96.2851,22519.0
2022-10-12 10:00:00,102.41,102.84,102.32,102.7,36860.0,96.2851,96.6893,96.2004,96.5577,36860.0
2022-10-12 10:05:00,102.69,102.71,102.12,102.27,26946.0,96.5483,96.5671,96.0124,96.1534,26946.0
2022-10-12 10:10:00,102.3,102.37,101.97,101.98,39844.0,96.1816,96.2474,95.8714,95.8808,39844.0
2022-10-12 10:15:00,101.98,102.05,101.75,102.04,20029.0,95.8808,95.9466,95.6645,95.9372,20029.0
2022-10-12 10:20:00,101.97,101.97,101.64,101.85,31477.0,95.8714,95.8714,95.5611,95.7585,31477.0
2022-10-12 10:25:00,101.83,102.16,101.8,102.07,14216.0,95.7397,96.05,95.7115,95.9654,14216.0
2022-10-12 10:30:00,102.05,102.49,101.97,102.38,21578.0,95.9466,96.3603,95.8714,96.2569,21578.0
2022-10-12 10:35:00,102.41,102.58,102.28,102.37,29294.0,96.2851,96.4449,96.1628,96.2474,29294.0
2022-10-12 10:40:00,102.38,102.38,102.09,102.12,18366.0,96.2569,96.2569,95.9842,96.0124,18366.0
2022-10-12 10:45:00,102.12,102.49,102.0,102.36,18659.0,96.0124,96.3603,95.8996,96.238,18659.0
2022-10-12 10:50:00,102.33,102.71,102.3,102.71,15138.0,96.2098,96.5671,96.1816,96.5671,15138.0
2022-10-12 10:55:00,102.73,102.87,102.66,102.76,32745.0,96.5859,96.7175,96.5201,96.6141,32745.0
2022-10-12 11:00:00,102.75,102.92,102.62,102.79,13183.0,96.6047,96.7646,96.4825,96.6423,13183.0
2022-10-12 11:05:00,102.76,103.12,102.72,103.12,16966.0,96.6141,96.9526,96.5765,96.9526,16966.0
2022-10-12 11:10:00,103.16,103.24,103.03,103.22,17928.0,96.9902,97.0654,96.868,97.0466,17928.0
2022-10-12 11:15:00,103.22,103.55,103.19,103.49,52053.0,97.0466,97.3569,97.0184,97.3005,52053.0
2022-10-12 11:20:00,103.45,103.58,103.26,103.42,23829.0,97.2629,97.3851,97.0842,97.2347,23829.0
2022-10-12 11:25:00,103.44,103.44,103.16,103.32,14994.0,97.2535,97.2535,96.9902,97.1406,14994.0
2022-10-12 11:30:00,103.34,103.36,103.09,103.29,27363.0,97.1594,97.1782,96.9244,97.1124,27363.0
2022-10-12 11:35:00,103.32,103.63,103.3,103.47,16740.0,97.1406,97.4321,97.1218,97.2817,16740.0
2022-10-12 11:40:00,103.45,103.87,103.45,103.84,8601.0,97.2629,97.6577,97.2629,97.6295,8601.0
2022-10-12 11:45:00,103.84,103.9,103.65,103.81,22729.0,97.6295,97.6859,97.4509,97.6013,22729.0
2022-10-12 11:50:00,103.71,103.71,103.51,103.61,6917.0,97.5073,97.5073,97.3193,97.4133,6917.0
2022-10-12 11:55:00,103.58,103.68,103.44,103.49,22841.0,97.3851,97.4791,97.2535,97.3005,22841.0
2022-10-12 12:00:00,103.51,103.57,103.39,103.5,8360.0,97.3193,97.3757,97.2064,97.3099,8360.0
2022-10-12 12:05:00,103.53,103.66,103.43,103.54,9802.0,97.3381,97.4603,97.2441,97.3475,9802.0
2022-10-12 12:10:00,103.49,103.5,103.32,103.48,7259.0,97.3005,97.3099,97.1406,97.2911,7259.0
2022-10-12 12:15:00,103.49,103.67,103.43,103.58,6598.0,97.3005,97.4697,97.2441,97.3851,6598.0
2022-10-12 12:20:00,103.59,103.7,103.59,103.68,16791.0,97.3945,97.4979,97.3945,97.4791,16791.0
2022-10-12 12:25:00,103.65,103.78,103.6,103.74,7192.0,97.4509,97.5731,97.4039,97.5355,7192.0
2022-10-12 12:30:00,103.75,103.87,103.71,103.86,9016.0,97.5449,97.6577,97.5073,97.6483,9016.0
2022-10-12 12:35:00,103.85,103.88,103.66,103.66,6986.0,97.6389,97.6671,97.4603,97.4603,6986.0
2022-10-12 12:40:00,103.67,103.67,103.39,103.45,16398.0,97.4697,97.4697,97.2064,97.2629,16398.0
2022-10-12 12:45:00,103.41,103.68,103.41,103.68,10281.0,97.2252,97.4791,97.2252,97.4791,10281.0
2022-10-12 12:50:00,103.65,103.82,103.65,103.72,7456.0,97.4509,97.6107,97.4509,97.5167,7456.0
2022-10-12 12:55:00,103.73,103.88,103.72,103.81,14996.0,97.5261,97.6671,97.5167,97.6013,14996.0
2022-10-12 13:00:00,103.78,103.9,103.67,103.7,10638.0,97.5731,97.6859,97.4697,97.4979,10638.0
2022-10-12 13:05:00,103.74,103.95,103.74,103.87,8922.0,97.5355,97.733,97.5355,97.6577,8922.0
2022-10-12 13:10:00,103.89,104.16,103.85,104.16,29897.0,97.6765,97.9304,97.6389,97.9304,29897.0
2022-10-12 13:15:00,104.21,104.21,104.04,104.09,12837.0,97.9774,97.9774,97.8176,97.8646,12837.0
2022-10-12 13:20:00,104.11,104.36,104.11,104.34,6395.0,97.8834,98.1184,97.8834,98.0996,6395.0
2022-10-12 13:25:00,104.34,104.44,104.28,104.37,25183.0,98.0996,98.1936,98.0432,98.1278,25183.0
2022-10-12 13:30:00,104.38,104.49,104.34,104.34,31122.0,98.1372,98.2407,98.0996,98.0996,31122.0
2022-10-12 13:35:00,104.29,104.68,104.29,104.68,17841.0,98.0526,98.4193,98.0526,98.4193,17841.0
2022-10-12 13:40:00,104.69,104.82,104.65,104.8,16272.0,98.4287,98.5509,98.3911,98.5321,16272.0
2022-10-12 13:45:00,104.81,105.19,104.77,105.19,21062.0,98.5415,98.8988,98.5039,98.8988,21062.0
2022-10-12 13:50:00,105.2,105.27,105.11,105.17,15992.0,98.9082,98.974,98.8236,98.88,15992.0
2022-10-12 13:55:00,105.14,105.14,104.95,105.06,14958.0,98.8518,98.8518,98.6731,98.7766,14958.0
2022-10-12 14:00:00,105.09,105.3,104.91,105.11,26352.0,98.8048,99.0022,98.6355,98.8236,26352.0
2022-10-12 14:05:00,105.16,105.23,104.98,105.09,12255.0,98.8706,98.9364,98.7014,98.8048,12255.0
2022-10-12 14:10:00,105.09,105.3,104.9,105.21,13626.0,98.8048,99.0022,98.6261,98.9176,13626.0
2022-10-12 14:15:00,105.26,105.29,105.09,105.17,8237.0,98.9646,98.9928,98.8048,98.88,8237.0
2022-10-12 14:20:00,105.17,105.17,104.98,105.06,7271.0,98.88,98.88,98.7014,98.7766,7271.0
2022-10-12 14:25:00,105.04,105.39,105.0,105.32,42651.0,98.7578,99.0868,98.7202,99.021,42651.0
2022-10-12 14:30:00,105.32,105.43,105.21,105.4,20228.0,99.021,99.1244,98.9176,99.0962,20228.0
2022-10-12 14:35:00,105.42,105.53,105.33,105.53,26415.0,99.115,99.2185,99.0304,99.2185,26415.0
2022-10-12 14:40:00,105.55,105.63,105.5,105.6,13997.0,99.2373,99.3125,99.1903,99.2843,13997.0
2022-10-12 14:45:00,105.63,105.78,105.53,105.55,14471.0,99.3125,99.4535,99.2185,99.2373,14471.0
2022-10-12 14:50:00,105.54,105.55,105.43,105.49,10161.0,99.2279,99.2373,99.1244,99.1808,10161.0
2022-10-12 14:55:00,105.48,105.55,105.27,105.37,15147.0,99.1714,99.2373,98.974,99.068,15147.0
2022-10-12 15:00:00,105.37,105.51,105.35,105.38,15943.0,99.068,99.1997,99.0492,99.0774,15943.0
2022-10-12 15:05:00,105.39,105.61,105.34,105.61,16312.0,99.0868,99.2937,99.0398,99.2937,16312.0
2022-10-12 15:10:00,105.6,105.69,105.6,105.68,13317.0,99.2843,99.3689,99.2843,99.3595,13317.0
2022-10-12 15:15:00,105.66,105.7,105.37,105.49,25972.0,99.3407,99.3783,99.068,99.1808,25972.0
2022-10-12 15:20:00,105.55,105.6,105.44,105.49,28883.0,99.2373,99.2843,99.1338,99.1808,28883.0
2022-10-12 15:25:00,105.49,105.68,105.47,105.61,31335.0,99.1808,99.3595,99.162,99.2937,31335.0
2022-10-12 15:30:00,105.61,105.67,105.5,105.53,20991.0,99.2937,99.3501,99.1903,99.2185,20991.0
2022-10-12 15:35:00,105.54,105.85,105.54,105.78,27556.0,99.2279,99.5193,99.2279,99.4535,27556.0
2022-10-12 15:40:00,105.78,105.81,105.63,105.63,39133.0,99.4535,99.4817,99.3125,99.3125,39133.0
2022-10-12 15:45:00,105.64,105.7,105.47,105.47,72005.0,99.3219,99.3783,99.162,99.162,72005.0
2022-10-12 15:50:00,105.46,105.49,105.23,105.32,97196.0,99.1526,99.1808,98.9364,99.021,97196.0
2022-10-12 15:55:00,105.31,105.31,104.92,104.99,184489.0,99.0116,99.0116,98.6449,98.7108,184489.0
2022-10-13 09:30:00,103.79,104.38,103.5,103.97,81303.0,97.5825,98.1372,97.3099,97.7518,81303.0
2022-10-13 09:35:00,103.95,104.09,103.39,103.56,51024.0,97.733,97.8646,97.2064,97.3663,51024.0
2022-10-13 09:40:00,103.65,104.58,103.33,103.91,31242.0,97.4509,98.3253,97.15,97.6953,31242.0
2022-10-13 09:45:00,103.97,105.31,103.77,105.19,32590.0,97.7518,99.0116,97.5637,98.8988,32590.0
2022-10-13 09:50:00,105.22,106.08,105.1,105.94,33868.0,98.927,99.7356,98.8142,99.6039,33868.0
2022-10-13 09:55:00,105.93,105.93,105.15,105.39,18617.0,99.5945,99.5945,98.8612,99.0868,18617.0
2022-10-13 10:00:00,105.43,105.44,104.89,105.35,29652.0,99.1244,99.1338,98.6167,99.0492,29652.0
2022-10-13 10:05:00,105.48,105.94,105.39,105.82,17832.0,99.1714,99.6039,99.0868,99.4911,17832.0
2022-10-13 10:10:00,105.85,106.05,105.68,105.89,13676.0,99.5193,99.7074,99.3595,99.5569,13676.0
2022-10-13 10:15:00,105.88,106.34,105.66,106.06,16998.0,99.5475,99.98,99.3407,99.7168,16998.0
2022-10-13 10:20:00,106.06,106.15,105.54,105.6,15042.0,99.7168,99.8014,99.2279,99.2843,15042.0
2022-10-13 10:25:00,105.64,105.64,105.1,105.11,24879.0,99.3219,99.3219,98.8142,98.8236,24879.0
2022-10-13 10:30:00,105.18,105.65,105.06,105.26,21912.0,98.8894,99.3313,98.7766,98.9646,21912.0
2022-10-13 10:35:00,105.34,105.91,105.3,105.91,9315.0,99.0398,99.5757,99.0022,99.5757,9315.0
2022-10-13 10:40:00,105.88,106.31,105.74,106.29,8997.0,99.5475,99.9518,99.4159,99.933,8997.0
2022-10-13 10:45:00,106.42,107.31,106.4,107.27,21196.0,100.0552,100.892,100.0364,100.8544,21196.0
2022-10-13 10:50:00,107.33,107.58,107.27,107.58,12143.0,100.9108,101.1458,100.8544,101.1458,12143.0
2022-10-13 10:55:00,107.55,107.8,107.52,107.65,14571.0,101.1176,101.3527,101.0894,101.2117,14571.0
2022-10-13 11:00:00,107.59,107.74,107.48,107.72,11653.0,101.1553,101.2963,101.0518,101.2775,11653.0
2022-10-13 11:05:00,107.74,108.69,107.69,108.66,29128.0,101.2963,102.1895,101.2493,102.1613,29128.0
2022-10-13 11:10:00,108.55,108.59,108.31,108.5,20913.0,102.0578,102.0954,101.8322,102.0108,20913.0
2022-10-13 11:15:00,108.55,109.4,108.32,108.85,30121.0,102.0578,102.857,101.8416,102.3399,30121.0
2022-10-13 11:20:00,108.91,109.61,108.81,108.81,17109.0,102.3963,103.0544,102.3023,102.3023,17109.0
2022-10-13 11:25:00,108.81,108.81,108.33,108.7,14916.0,102.3023,102.3023,101.851,102.1989,14916.0
2022-10-13 11:30:00,108.72,108.9,108.62,108.83,11081.0,102.2177,102.3869,102.1236,102.3211,11081.0
2022-10-13 11:35:00,108.85,109.75,108.85,109.43,20400.0,102.3399,103.1861,102.3399,102.8852,20400.0
2022-10-13 11:40:00,109.49,109.8,109.24,109.32,13499.0,102.9416,103.2331,102.7066,102.7818,13499.0
2022-10-13 11:45:00,109.29,109.34,109.03,109.05,18367.0,102.7536,102.8006,102.5091,102.5279,18367.0
2022-10-13 11:50:00,109.04,109.49,109.01,109.35,10491.0,102.5185,102.9416,102.4903,102.81,10491.0
2022-10-13 11:55:00,109.35,109.47,109.05,109.25,11167.0,102.81,102.9228,102.5279,102.716,11167.0
2022-10-13 12:00:00,109.3,109.58,109.2,109.44,16750.0,102.763,103.0262,102.669,102.8946,16750.0
2022-10-13 12:05:00,109.49,109.49,109.0,109.04,9303.0,102.9416,102.9416,102.4809,102.5185,9303.0
2022-10-13 12:10:00,109.0,109.11,108.73,108.74,15729.0,102.4809,102.5843,102.2271,102.2365,15729.0
2022-10-13 12:15:00,108.73,108.82,108.31,108.57,29167.0,102.2271,102.3117,101.8322,102.0766,29167.0
2022-10-13 12:20:00,108.52,108.66,108.13,108.47,7364.0,102.0296,102.1613,101.663,101.9826,7364.0
2022-10-13 12:25:00,108.44,108.71,108.37,108.57,5938.0,101.9544,102.2083,101.8886,102.0766,5938.0
2022-10-13 12:30:00,108.63,108.9,108.53,108.81,9936.0,102.1331,102.3869,102.039,102.3023,9936.0
2022-10-13 12:35:00,108.94,109.07,108.87,108.92,7480.0,102.4245,102.5467,102.3587,102.4057,7480.0
2022-10-13 12:40:00,108.88,109.44,108.88,109.4,16854.0,102.3681,102.8946,102.3681,102.857,16854.0
2022-10-13 12:45:00,109.4,109.55,109.28,109.55,8736.0,102.857,102.998,102.7442,102.998,8736.0
2022-10-13 12:50:00,109.48,109.76,109.48,109.62,18727.0,102.9322,103.1955,102.9322,103.0638,18727.0
2022-10-13 12:55:00,109.64,109.83,109.59,109.73,13856.0,103.0826,103.2613,103.0356,103.1673,13856.0
2022-10-13 13:00:00,109.71,109.8,109.56,109.71,12473.0,103.1485,103.2331,103.0074,103.1485,12473.0
2022-10-13 13:05:00,109.77,109.97,109.73,109.73,11970.0,103.2049,103.3929,103.1673,103.1673,11970.0
2022-10-13 13:10:00,109.7,109.81,109.41,109.43,27443.0,103.1391,103.2425,102.8664,102.8852,27443.0
2022-10-13 13:15:00,109.47,109.68,109.45,109.6,18653.0,102.9228,103.1203,102.904,103.045,18653.0
2022-10-13 13:20:00,109.58,109.82,109.58,109.7,17093.0,103.0262,103.2519,103.0262,103.1391,17093.0
2022-10-13 13:25:00,109.67,110.2,109.66,109.83,129351.0,103.1109,103.6092,103.1014,103.2613,129351.0
2022-10-13 13:30:00,109.85,110.02,109.65,109.94,13659.0,103.2801,103.4399,103.092,103.3647,13659.0
2022-10-13 13:35:00,109.94,109.95,109.71,109.81,12729.0,103.3647,103.3741,103.1485,103.2425,12729.0
2022-10-13 13:40:00,109.86,110.09,109.81,109.95,28491.0,103.2895,103.5057,103.2425,103.3741,28491.0
2022-10-13 13:45:00,109.92,110.04,109.81,109.95,12400.0,103.3459,103.4587,103.2425,103.3741,12400.0
2022-10-13 13:50:00,109.87,109.91,109.72,109.83,21442.0,103.2989,103.3365,103.1579,103.2613,21442.0
2022-10-13 13:55:00,109.86,109.91,109.66,109.67,13939.0,103.2895,103.3365,103.1014,103.1109,13939.0
2022-10-13 14:00:00,109.63,109.63,109.24,109.38,21840.0,103.0732,103.0732,102.7066,102.8382,21840.0
2022-10-13 14:05:00,109.49,109.5,109.17,109.17,8049.0,102.9416,102.951,102.6408,102.6408,8049.0
2022-10-13 14:10:00,109.19,109.29,109.0,109.22,20116.0,102.6596,102.7536,102.4809,102.6878,20116.0
2022-10-13 14:15:00,109.23,109.36,109.21,109.35,15799.0,102.6972,102.8194,102.6784,102.81,15799.0
2022-10-13 14:20:00,109.36,109.37,109.08,109.28,25248.0,102.8194,102.8288,102.5561,102.7442,25248.0
2022-10-13 14:25:00,109.28,109.29,109.04,109.05,26710.0,102.7442,102.7536,102.5185,102.5279,26710.0
2022-10-13 14:30:00,109.04,109.33,109.03,109.21,11950.0,102.5185,102.7912,102.5091,102.6784,11950.0
2022-10-13 14:35:00,109.22,109.44,109.17,109.34,17201.0,102.6878,102.8946,102.6408,102.8006,17201.0
2022-10-13 14:40:00,109.33,109.57,109.33,109.48,20921.0,102.7912,103.0168,102.7912,102.9322,20921.0
2022-10-13 14:45:00,109.47,109.68,109.47,109.54,18824.0,102.9228,103.1203,102.9228,102.9886,18824.0
2022-10-13 14:50:00,109.55,109.75,109.53,109.73,15707.0,102.998,103.1861,102.9792,103.1673,15707.0
2022-10-13 14:55:00,109.73,109.85,109.67,109.8,14299.0,103.1673,103.2801,103.1109,103.2331,14299.0
2022-10-13 15:00:00,109.81,109.85,109.64,109.73,30219.0,103.2425,103.2801,103.0826,103.1673,30219.0
2022-10-13 15:05:00,109.71,109.83,109.7,109.75,14704.0,103.1485,103.2613,103.1391,103.1861,14704.0
2022-10-13 15:10:00,109.73,109.73,109.48,109.48,17558.0,103.1673,103.1673,102.9322,102.9322,17558.0
2022-10-13 15:15:00,109.5,109.52,109.3,109.32,47191.0,102.951,102.9698,102.763,102.7818,47191.0
2022-10-13 15:20:00,109.33,109.39,109.18,109.28,39155.0,102.7912,102.8476,102.6502,102.7442,39155.0
2022-10-13 15:25:00,109.28,109.28,109.04,109.15,19426.0,102.7442,102.7442,102.5185,102.622,19426.0
2022-10-13 15:30:00,109.11,109.34,108.82,108.91,45699.0,102.5843,102.8006,102.3117,102.3963,45699.0
2022-10-13 15:35:00,108.91,109.19,108.84,109.12,22983.0,102.3963,102.6596,102.3305,102.5937,22983.0
2022-10-13 15:40:00,109.1,109.26,108.93,109.26,42338.0,102.5749,102.7254,102.4151,102.7254,42338.0
2022-10-13 15:45:00,109.25,109.42,109.16,109.32,52690.0,102.716,102.8758,102.6314,102.7818,52690.0
2022-10-13 15:50:00,109.36,109.55,109.17,109.49,72969.0,102.8194,102.998,102.6408,102.9416,72969.0
2022-10-13 15:55:00,109.48,109.48,109.05,109.15,160034.0,102.9322,102.9322,102.5279,102.622,160034.0
2022-10-14 09:30:00,108.49,109.17,108.21,108.78,54014.0,102.0014,102.6408,101.7382,102.2741,54014.0
2022-10-14 09:35:00,108.95,109.87,108.77,109.86,38913.0,102.4339,103.2989,102.2647,103.2895,38913.0
2022-10-14 09:40:00,109.81,109.91,109.09,109.3,29960.0,103.2425,103.3365,102.5655,102.763,29960.0
2022-10-14 09:45:00,109.35,109.39,108.1,108.2,20650.0,102.81,102.8476,101.6347,101.7288,20650.0
2022-10-14 09:50:00,108.31,108.75,107.88,107.94,12385.0,101.8322,102.2459,101.4279,101.4843,12385.0
2022-10-14 09:55:00,107.96,108.14,107.91,107.92,16626.0,101.5031,101.6724,101.4561,101.4655,16626.0
2022-10-14 10:00:00,107.92,108.02,107.17,107.95,23629.0,101.4655,101.5595,100.7604,101.4937,23629.0
2022-10-14 10:05:00,108.06,108.25,107.29,107.29,17932.0,101.5971,101.7758,100.8732,100.8732,17932.0
2022-10-14 10:10:00,107.43,107.49,106.3,106.3,19932.0,101.0048,101.0612,99.9424,99.9424,19932.0
2022-10-14 10:15:00,106.22,106.67,106.16,106.67,21792.0,99.8672,100.2903,99.8108,100.2903,21792.0
2022-10-14 10:20:00,106.54,106.59,106.24,106.32,21994.0,100.168,100.2151,99.886,99.9612,21994.0
2022-10-14 10:25:00,106.35,106.74,106.13,106.63,12709.0,99.9894,100.3561,99.7826,100.2527,12709.0
2022-10-14 10:30:00,106.52,107.08,106.52,106.79,13772.0,100.1492,100.6758,100.1492,100.4031,13772.0
2022-10-14 10:35:00,106.83,106.97,106.64,106.83,6986.0,100.4407,100.5723,100.2621,100.4407,6986.0
2022-10-14 10:40:00,106.92,107.06,106.1,106.14,20023.0,100.5253,100.6569,99.7544,99.792,20023.0
2022-10-14 10:45:00,106.2,106.37,106.06,106.3,12126.0,99.8484,100.0082,99.7168,99.9424,12126.0
2022-10-14 10:50:00,106.4,106.67,106.34,106.6,24585.0,100.0364,100.2903,99.98,100.2245,24585.0
2022-10-14 10:55:00,106.6,106.8,106.5,106.68,6299.0,100.2245,100.4125,100.1304,100.2997,6299.0
2022-10-14 11:00:00,106.72,107.05,106.72,107.05,9596.0,100.3373,100.6475,100.3373,100.6475,9596.0
2022-10-14 11:05:00,107.0,107.0,106.75,106.87,11732.0,100.6005,100.6005,100.3655,100.4783,11732.0
2022-10-14 11:10:00,106.96,107.1,106.88,106.91,10699.0,100.5629,100.6946,100.4877,100.5159,10699.0
2022-10-14 11:15:00,106.95,106.96,106.72,106.79,14664.0,100.5535,100.5629,100.3373,100.4031,14664.0
2022-10-14 11:20:00,106.83,107.08,106.83,107.0,15636.0,100.4407,100.6758,100.4407,100.6005,15636.0
2022-10-14 11:25:00,107.01,107.31,106.96,107.25,7843.0,100.6099,100.892,100.5629,100.8356,7843.0
2022-10-14 11:30:00,107.29,107.29,106.93,106.96,15578.0,100.8732,100.8732,100.5347,100.5629,15578.0
2022-10-14 11:35:00,106.94,107.04,106.8,106.91,17292.0,100.5441,100.6381,100.4125,100.5159,17292.0
2022-10-14 11:40:00,106.96,107.03,106.6,106.66,9867.0,100.5629,100.6287,100.2245,100.2809,9867.0
2022-10-14 11:45:00,106.63,106.63,106.4,106.54,13578.0,100.2527,100.2527,100.0364,100.168,13578.0
2022-10-14 11:50:00,106.56,106.74,106.47,106.64,9381.0,100.1869,100.3561,100.1022,100.2621,9381.0
2022-10-14 11:55:00,106.65,106.93,106.59,106.78,5930.0,100.2715,100.5347,100.2151,100.3937,5930.0
2022-10-14 12:00:00,106.8,107.32,106.8,107.26,10560.0,100.4125,100.9014,100.4125,100.845,10560.0
2022-10-14 12:05:00,107.24,107.28,106.72,106.72,7089.0,100.8262,100.8638,100.3373,100.3373,7089.0
2022-10-14 12:10:00,106.69,106.84,106.5,106.5,7363.0,100.3091,100.4501,100.1304,100.1304,7363.0
2022-10-14 12:15:00,106.4,106.41,106.2,106.41,9400.0,100.0364,100.0458,99.8484,100.0458,9400.0
2022-10-14 12:20:00,106.38,106.46,106.28,106.38,6922.0,100.0176,100.0928,99.9236,100.0176,6922.0
2022-10-14 12:25:00,106.38,106.58,106.37,106.58,7424.0,100.0176,100.2057,100.0082,100.2057,7424.0
2022-10-14 12:30:00,106.57,106.62,106.43,106.47,17219.0,100.1963,100.2433,100.0646,100.1022,17219.0
2022-10-14 12:35:00,106.48,106.88,106.46,106.85,11332.0,100.1116,100.4877,100.0928,100.4595,11332.0
2022-10-14 12:40:00,106.87,106.97,106.78,106.8,5173.0,100.4783,100.5723,100.3937,100.4125,5173.0
2022-10-14 12:45:00,106.78,106.78,106.43,106.43,11543.0,100.3937,100.3937,100.0646,100.0646,11543.0
2022-10-14 12:50:00,106.41,106.41,106.13,106.15,9263.0,100.0458,100.0458,99.7826,99.8014,9263.0
2022-10-14 12:55:00,106.19,106.22,105.96,105.99,12378.0,99.839,99.8672,99.6227,99.6509,12378.0
2022-10-14 13:00:00,106.02,106.18,105.99,106.1,8335.0,99.6792,99.8296,99.6509,99.7544,8335.0
2022-10-14 13:05:00,106.06,106.06,105.56,105.57,19665.0,99.7168,99.7168,99.2467,99.2561,19665.0
2022-10-14 13:10:00,105.6,105.67,105.46,105.57,27855.0,99.2843,99.3501,99.1526,99.2561,27855.0
2022-10-14 13:15:00,105.57,105.65,105.45,105.63,8742.0,99.2561,99.3313,99.1432,99.3125,8742.0
2022-10-14 13:20:00,105.6,105.6,105.45,105.45,15750.0,99.2843,99.2843,99.1432,99.1432,15750.0
2022-10-14 13:25:00,105.48,105.75,105.44,105.71,12768.0,99.1714,99.4253,99.1338,99.3877,12768.0
2022-10-14 13:30:00,105.71,105.82,105.69,105.71,23881.0,99.3877,99.4911,99.3689,99.3877,23881.0
2022-10-14 13:35:00,105.69,105.69,105.35,105.53,51186.0,99.3689,99.3689,99.0492,99.2185,51186.0
2022-10-14 13:40:00,105.51,105.6,105.38,105.44,14581.0,99.1997,99.2843,99.0774,99.1338,14581.0
2022-10-14 13:45:00,105.39,105.49,105.32,105.37,11214.0,99.0868,99.1808,99.021,99.068,11214.0
2022-10-14 13:50:00,105.37,105.38,105.18,105.23,6152.0,99.068,99.0774,98.8894,98.9364,6152.0
2022-10-14 13:55:00,105.21,105.36,105.13,105.33,14434.0,98.9176,99.0586,98.8424,99.0304,14434.0
2022-10-14 14:00:00,105.28,105.28,105.04,105.07,17983.0,98.9834,98.9834,98.7578,98.786,17983.0
2022-10-14 14:05:00,105.03,105.06,104.83,104.87,19735.0,98.7484,98.7766,98.5603,98.5979,19735.0
2022-10-14 14:10:00,104.84,104.87,104.65,104.66,15112.0,98.5697,98.5979,98.3911,98.4005,15112.0
2022-10-14 14:15:00,104.66,104.7,104.43,104.51,11375.0,98.4005,98.4381,98.1842,98.2595,11375.0
2022-10-14 14:20:00,104.54,104.55,104.42,104.42,6803.0,98.2877,98.2971,98.1748,98.1748,6803.0
2022-10-14 14:25:00,104.41,104.42,104.28,104.35,15703.0,98.1654,98.1748,98.0432,98.109,15703.0
2022-10-14 14:30:00,104.34,104.43,104.22,104.4,14148.0,98.0996,98.1842,97.9868,98.156,14148.0
2022-10-14 14:35:00,104.42,104.53,104.32,104.35,13363.0,98.1748,98.2783,98.0808,98.109,13363.0
2022-10-14 14:40:00,104.33,104.37,104.15,104.27,15302.0,98.0902,98.1278,97.921,98.0338,15302.0
2022-10-14 14:45:00,104.26,104.31,104.14,104.29,17227.0,98.0244,98.0714,97.9116,98.0526,17227.0
2022-10-14 14:50:00,104.28,104.41,104.22,104.38,11324.0,98.0432,98.1654,97.9868,98.1372,11324.0
2022-10-14 14:55:00,104.38,104.42,104.23,104.36,16340.0,98.1372,98.1748,97.9962,98.1184,16340.0
2022-10-14 15:00:00,104.36,104.63,104.35,104.59,21767.0,98.1184,98.3723,98.109,98.3347,21767.0
2022-10-14 15:05:00,104.6,104.65,104.23,104.25,17371.0,98.3441,98.3911,97.9962,98.015,17371.0
2022-10-14 15:10:00,104.2,104.33,104.1,104.11,14718.0,97.968,98.0902,97.874,97.8834,14718.0
2022-10-14 15:15:00,104.08,104.09,103.68,103.87,57017.0,97.8552,97.8646,97.4791,97.6577,57017.0
2022-10-14 15:20:00,103.89,104.15,103.87,104.12,23570.0,97.6765,97.921,97.6577,97.8928,23570.0
2022-10-14 15:25:00,104.12,104.4,104.06,104.33,37548.0,97.8928,98.156,97.8364,98.0902,37548.0
2022-10-14 15:30:00,104.32,104.62,104.13,104.6,34189.0,98.0808,98.3629,97.9022,98.3441,34189.0
2022-10-14 15:35:00,104.63,104.8,104.47,104.51,27382.0,98.3723,98.5321,98.2219,98.2595,27382.0
2022-10-14 15:40:00,104.49,104.59,104.29,104.41,61139.0,98.2407,98.3347,98.0526,98.1654,61139.0
2022-10-14 15:45:00,104.41,104.44,104.19,104.44,45426.0,98.1654,98.1936,97.9586,98.1936,45426.0
2022-10-14 15:50:00,104.42,104.58,104.36,104.51,86609.0,98.1748,98.3253,98.1184,98.2595,86609.0
2022-10-14 15:55:00,104.48,104.5,104.03,104.16,221457.0,98.2313,98.2501,97.8082,97.9304,221457.0
2022-10-17 09:30:00,105.96,106.71,105.88,106.31,45411.0,99.6227,100.3279,99.5475,99.9518,45411.0
2022-10-17 09:35:00,106.34,106.95,106.25,106.82,12487.0,99.98,100.5535,99.8954,100.4313,12487.0
2022-10-17 09:40:00,106.76,107.44,106.76,107.06,21772.0,100.3749,101.0142,100.3749,100.6569,21772.0
2022-10-17 09:45:00,106.91,107.13,106.67,106.98,21110.0,100.5159,100.7228,100.2903,100.5817,21110.0
2022-10-17 09:50:00,107.02,107.19,106.71,106.72,10971.0,100.6193,100.7792,100.3279,100.3373,10971.0
2022-10-17 09:55:00,106.8,106.82,106.41,106.58,8061.0,100.4125,100.4313,100.0458,100.2057,8061.0
2022-10-17 10:00:00,106.61,106.96,106.61,106.79,15853.0,100.2339,100.5629,100.2339,100.4031,15853.0
2022-10-17 10:05:00,106.83,107.33,106.74,107.05,14633.0,100.4407,100.9108,100.3561,100.6475,14633.0
2022-10-17 10:10:00,107.09,107.61,107.0,107.61,20344.0,100.6852,101.1741,100.6005,101.1741,20344.0
2022-10-17 10:15:00,107.55,107.61,107.1,107.19,18802.0,101.1176,101.1741,100.6946,100.7792,18802.0
2022-10-17 10:20:00,107.15,107.35,106.99,107.09,12602.0,100.7416,100.9296,100.5911,100.6852,12602.0
2022-10-17 10:25:00,107.03,107.13,106.92,107.08,19765.0,100.6287,100.7228,100.5253,100.6758,19765.0
2022-10-17 10:30:00,107.03,107.23,106.9,106.95,13247.0,100.6287,100.8168,100.5065,100.5535,13247.0
2022-10-17 10:35:00,107.15,107.22,106.81,106.83,14803.0,100.7416,100.8074,100.4219,100.4407,14803.0
2022-10-17 10:40:00,106.83,106.83,106.47,106.66,13362.0,100.4407,100.4407,100.1022,100.2809,13362.0
2022-10-17 10:45:00,106.68,106.68,105.69,105.77,44541.0,100.2997,100.2997,99.3689,99.4441,44541.0
2022-10-17 10:50:00,105.74,105.74,105.26,105.59,36002.0,99.4159,99.4159,98.9646,99.2749,36002.0
2022-10-17 10:55:00,105.58,106.02,105.58,105.91,12457.0,99.2655,99.6792,99.2655,99.5757,12457.0
2022-10-17 11:00:00,105.95,106.33,105.95,106.29,8504.0,99.6133,99.9706,99.6133,99.933,8504.0
2022-10-17 11:05:00,106.24,106.42,106.14,106.17,10604.0,99.886,100.0552,99.792,99.8202,10604.0
2022-10-17 11:10:00,106.2,106.49,106.18,106.31,10021.0,99.8484,100.121,99.8296,99.9518,10021.0
2022-10-17 11:15:00,106.28,106.31,105.96,105.96,12052.0,99.9236,99.9518,99.6227,99.6227,12052.0
2022-10-17 11:20:00,105.95,106.24,105.92,106.16,15791.0,99.6133,99.886,99.5851,99.8108,15791.0
2022-10-17 11:25:00,106.05,106.26,106.01,106.26,5905.0,99.7074,99.9048,99.6697,99.9048,5905.0
2022-10-17 11:30:00,106.31,106.31,106.04,106.16,8484.0,99.9518,99.9518,99.698,99.8108,8484.0
2022-10-17 11:35:00,106.19,106.29,106.11,106.23,9245.0,99.839,99.933,99.7638,99.8766,9245.0
2022-10-17 11:40:00,106.27,106.39,106.16,106.24,5041.0,99.9142,100.027,99.8108,99.886,5041.0
2022-10-17 11:45:00,106.16,106.38,106.15,106.38,4879.0,99.8108,100.0176,99.8014,100.0176,4879.0
2022-10-17 11:50:00,106.36,106.54,106.24,106.48,6842.0,99.9988,100.168,99.886,100.1116,6842.0
2022-10-17 11:55:00,106.5,106.5,106.39,106.43,3146.0,100.1304,100.1304,100.027,100.0646,3146.0
2022-10-17 12:00:00,106.51,106.51,106.26,106.31,5526.0,100.1398,100.1398,99.9048,99.9518,5526.0
2022-10-17 12:05:00,106.28,106.64,106.25,106.64,3758.0,99.9236,100.2621,99.8954,100.2621,3758.0
2022-10-17 12:10:00,106.59,106.64,106.23,106.32,6133.0,100.2151,100.2621,99.8766,99.9612,6133.0
2022-10-17 12:15:00,106.39,106.45,106.21,106.23,4165.0,100.027,100.0834,99.8578,99.8766,4165.0
2022-10-17 12:20:00,106.2,106.39,106.18,106.39,5241.0,99.8484,100.027,99.8296,100.027,5241.0
2022-10-17 12:25:00,106.34,106.54,106.34,106.47,3558.0,99.98,100.168,99.98,100.1022,3558.0
2022-10-17 12:30:00,106.52,106.57,106.46,106.56,5899.0,100.1492,100.1963,100.0928,100.1869,5899.0
2022-10-17 12:35:00,106.58,106.61,106.47,106.51,5693.0,100.2057,100.2339,100.1022,100.1398,5693.0
2022-10-17 12:40:00,106.51,106.53,106.2,106.3,4973.0,100.1398,100.1586,99.8484,99.9424,4973.0
2022-10-17 12:45:00,106.3,106.4,106.09,106.4,3695.0,99.9424,100.0364,99.745,100.0364,3695.0
2022-10-17 12:50:00,106.34,106.41,106.3,106.35,5160.0,99.98,100.0458,99.9424,99.9894,5160.0
2022-10-17 12:55:00,106.37,106.4,106.26,106.39,3074.0,100.0082,100.0364,99.9048,100.027,3074.0
2022-10-17 13:00:00,106.39,106.48,106.2,106.26,7821.0,100.027,100.1116,99.8484,99.9048,7821.0
2022-10-17 13:05:00,106.28,106.41,106.24,106.41,3350.0,99.9236,100.0458,99.886,100.0458,3350.0
2022-10-17 13:10:00,106.32,106.52,106.31,106.5,4217.0,99.9612,100.1492,99.9518,100.1304,4217.0
2022-10-17 13:15:00,106.55,106.57,106.29,106.32,8434.0,100.1775,100.1963,99.933,99.9612,8434.0
2022-10-17 13:20:00,106.3,106.54,106.3,106.45,5606.0,99.9424,100.168,99.9424,100.0834,5606.0
2022-10-17 13:25:00,106.46,106.47,106.31,106.34,4571.0,100.0928,100.1022,99.9518,99.98,4571.0
2022-10-17 13:30:00,106.32,106.35,106.23,106.25,7074.0,99.9612,99.9894,99.8766,99.8954,7074.0
2022-10-17 13:35:00,106.23,106.42,106.19,106.23,13980.0,99.8766,100.0552,99.839,99.8766,13980.0
2022-10-17 13:40:00,106.23,106.29,106.19,106.23,6249.0,99.8766,99.933,99.839,99.8766,6249.0
2022-10-17 13:45:00,106.19,106.22,105.99,106.0,24474.0,99.839,99.8672,99.6509,99.6603,24474.0
2022-10-17 13:50:00,106.02,106.14,105.96,105.96,5567.0,99.6792,99.792,99.6227,99.6227,5567.0
2022-10-17 13:55:00,105.95,105.96,105.77,105.79,8025.0,99.6133,99.6227,99.4441,99.4629,8025.0
2022-10-17 14:00:00,105.74,105.88,105.51,105.53,8200.0,99.4159,99.5475,99.1997,99.2185,8200.0
2022-10-17 14:05:00,105.49,105.5,105.12,105.15,53192.0,99.1808,99.1903,98.833,98.8612,53192.0
2022-10-17 14:10:00,105.12,105.12,104.85,104.99,8791.0,98.833,98.833,98.5791,98.7108,8791.0
2022-10-17 14:15:00,104.99,105.0,104.8,104.9,15589.0,98.7108,98.7202,98.5321,98.6261,15589.0
2022-10-17 14:20:00,104.9,104.96,104.84,104.94,10724.0,98.6261,98.6825,98.5697,98.6637,10724.0
2022-10-17 14:25:00,104.98,105.21,104.97,105.21,8208.0,98.7014,98.9176,98.6919,98.9176,8208.0
2022-10-17 14:30:00,105.2,105.33,105.1,105.27,8332.0,98.9082,99.0304,98.8142,98.974,8332.0
2022-10-17 14:35:00,105.23,105.45,105.23,105.42,8995.0,98.9364,99.1432,98.9364,99.115,8995.0
2022-10-17 14:40:00,105.42,105.55,105.38,105.55,6593.0,99.115,99.2373,99.0774,99.2373,6593.0
2022-10-17 14:45:00,105.56,105.58,105.47,105.53,6309.0,99.2467,99.2655,99.162,99.2185,6309.0
2022-10-17 14:50:00,105.51,105.58,105.47,105.56,5884.0,99.1997,99.2655,99.162,99.2467,5884.0
2022-10-17 14:55:00,105.55,105.82,105.51,105.7,27015.0,99.2373,99.4911,99.1997,99.3783,27015.0
2022-10-17 15:00:00,105.7,105.82,105.66,105.76,10313.0,99.3783,99.4911,99.3407,99.4347,10313.0
2022-10-17 15:05:00,105.75,105.79,105.59,105.64,8168.0,99.4253,99.4629,99.2749,99.3219,8168.0
2022-10-17 15:10:00,105.62,105.69,105.56,105.61,8447.0,99.3031,99.3689,99.2467,99.2937,8447.0
2022-10-17 15:15:00,105.62,105.66,105.52,105.63,8472.0,99.3031,99.3407,99.2091,99.3125,8472.0
2022-10-17 15:20:00,105.66,105.82,105.58,105.81,6885.0,99.3407,99.4911,99.2655,99.4817,6885.0
2022-10-17 15:25:00,105.85,105.93,105.77,105.8,17073.0,99.5193,99.5945,99.4441,99.4723,17073.0
2022-10-17 15:30:00,105.8,105.92,105.71,105.89,14491.0,99.4723,99.5851,99.3877,99.5569,14491.0
2022-10-17 15:35:00,105.88,105.89,105.74,105.8,15397.0,99.5475,99.5569,99.4159,99.4723,15397.0
2022-10-17 15:40:00,105.82,106.0,105.8,105.94,18324.0,99.4911,99.6603,99.4723,99.6039,18324.0
2022-10-17 15:45:00,105.93,105.93,105.65,105.65,20235.0,99.5945,99.5945,99.3313,99.3313,20235.0
2022-10-17 15:50:00,105.69,105.81,105.48,105.7,55970.0,99.3689,99.4817,99.1714,99.3783,55970.0
2022-10-17 15:55:00,105.69,105.69,105.32,105.46,127715.0,99.3689,99.3689,99.021,99.1526,127715.0
2022-10-18 09:30:00,106.92,107.69,106.5,106.81,62975.0,100.5253,101.2493,100.1304,100.4219,62975.0
2022-10-18 09:35:00,107.1,107.77,107.1,107.63,15618.0,100.6946,101.3245,100.6946,101.1929,15618.0
2022-10-18 09:40:00,107.65,107.74,107.2,107.28,11817.0,101.2117,101.2963,100.7886,100.8638,11817.0
2022-10-18 09:45:00,107.23,108.43,106.76,108.27,97469.0,100.8168,101.945,100.3749,101.7946,97469.0
2022-10-18 09:50:00,108.33,108.4,107.76,107.84,30303.0,101.851,101.9168,101.3151,101.3903,30303.0
2022-10-18 09:55:00,107.99,108.34,107.52,107.53,17952.0,101.5313,101.8604,101.0894,101.0988,17952.0
2022-10-18 10:00:00,107.57,107.99,107.38,107.87,41252.0,101.1364,101.5313,100.9578,101.4185,41252.0
2022-10-18 10:05:00,107.95,108.0,107.59,107.9,21186.0,101.4937,101.5407,101.1553,101.4467,21186.0
2022-10-18 10:10:00,107.89,108.35,107.85,108.03,16822.0,101.4373,101.8698,101.3997,101.5689,16822.0
2022-10-18 10:15:00,107.94,108.1,107.77,107.88,22166.0,101.4843,101.6347,101.3245,101.4279,22166.0
2022-10-18 10:20:00,107.89,107.89,107.58,107.75,25590.0,101.4373,101.4373,101.1458,101.3057,25590.0
2022-10-18 10:25:00,107.67,107.92,107.55,107.57,12356.0,101.2305,101.4655,101.1176,101.1364,12356.0
2022-10-18 10:30:00,107.53,107.68,107.34,107.45,19673.0,101.0988,101.2399,100.9202,101.0236,19673.0
2022-10-18 10:35:00,107.43,107.43,106.69,107.0,44812.0,101.0048,101.0048,100.3091,100.6005,44812.0
2022-10-18 10:40:00,107.01,107.62,107.01,107.62,18088.0,100.6099,101.1835,100.6099,101.1835,18088.0
2022-10-18 10:45:00,107.64,107.68,107.39,107.45,14185.0,101.2023,101.2399,100.9672,101.0236,14185.0
2022-10-18 10:50:00,107.51,107.61,107.3,107.51,16638.0,101.08,101.1741,100.8826,101.08,16638.0
2022-10-18 10:55:00,107.51,107.63,107.4,107.41,13349.0,101.08,101.1929,100.9766,100.986,13349.0
2022-10-18 11:00:00,107.31,107.33,107.02,107.25,13741.0,100.892,100.9108,100.6193,100.8356,13741.0
2022-10-18 11:05:00,107.26,107.37,106.95,107.1,14466.0,100.845,100.9484,100.5535,100.6946,14466.0
2022-10-18 11:10:00,107.11,107.27,106.71,106.86,14065.0,100.704,100.8544,100.3279,100.4689,14065.0
2022-10-18 11:15:00,106.79,106.87,106.49,106.78,10261.0,100.4031,100.4783,100.121,100.3937,10261.0
2022-10-18 11:20:00,106.77,106.81,106.39,106.47,9177.0,100.3843,100.4219,100.027,100.1022,9177.0
2022-10-18 11:25:00,106.44,106.59,106.41,106.56,7473.0,100.074,100.2151,100.0458,100.1869,7473.0
2022-10-18 11:30:00,106.55,106.58,106.25,106.32,13113.0,100.1775,100.2057,99.8954,99.9612,13113.0
2022-10-18 11:35:00,106.36,106.37,106.08,106.24,11114.0,99.9988,100.0082,99.7356,99.886,11114.0
2022-10-18 11:40:00,106.26,106.3,106.1,106.3,10854.0,99.9048,99.9424,99.7544,99.9424,10854.0
2022-10-18 11:45:00,106.25,106.52,106.23,106.49,11628.0,99.8954,100.1492,99.8766,100.121,11628.0
2022-10-18 11:50:00,106.54,106.72,106.53,106.67,9943.0,100.168,100.3373,100.1586,100.2903,9943.0
2022-10-18 11:55:00,106.64,106.68,106.57,106.59,4318.0,100.2621,100.2997,100.1963,100.2151,4318.0
2022-10-18 12:00:00,106.57,106.76,106.54,106.76,5519.0,100.1963,100.3749,100.168,100.3749,5519.0
2022-10-18 12:05:00,106.79,107.01,106.69,107.01,9117.0,100.4031,100.6099,100.3091,100.6099,9117.0
2022-10-18 12:10:00,106.98,107.31,106.98,107.28,7627.0,100.5817,100.892,100.5817,100.8638,7627.0
2022-10-18 12:15:00,107.27,107.43,107.22,107.36,10059.0,100.8544,101.0048,100.8074,100.939,10059.0
2022-10-18 12:20:00,107.36,107.36,107.09,107.13,5926.0,100.939,100.939,100.6852,100.7228,5926.0
2022-10-18 12:25:00,107.12,107.12,106.89,106.94,4141.0,100.7134,100.7134,100.4971,100.5441,4141.0
2022-10-18 12:30:00,106.97,107.11,106.92,107.07,4432.0,100.5723,100.704,100.5253,100.6664,4432.0
2022-10-18 12:35:00,107.21,107.58,107.16,107.52,10258.0,100.798,101.1458,100.751,101.0894,10258.0
2022-10-18 12:40:00,107.52,107.52,107.31,107.31,5847.0,101.0894,101.0894,100.892,100.892,5847.0
2022-10-18 12:45:00,107.29,107.37,107.22,107.35,5011.0,100.8732,100.9484,100.8074,100.9296,5011.0
2022-10-18 12:50:00,107.35,107.63,107.34,107.57,5120.0,100.9296,101.1929,100.9202,101.1364,5120.0
2022-10-18 12:55:00,107.58,107.68,107.55,107.63,5005.0,101.1458,101.2399,101.1176,101.1929,5005.0
2022-10-18 13:00:00,107.64,107.64,107.4,107.4,7450.0,101.2023,101.2023,100.9766,100.9766,7450.0
2022-10-18 13:05:00,107.43,107.78,107.43,107.65,10319.0,101.0048,101.3339,101.0048,101.2117,10319.0
2022-10-18 13:10:00,107.69,108.23,107.61,108.18,13039.0,101.2493,101.757,101.1741,101.71,13039.0
2022-10-18 13:15:00,108.2,108.21,108.03,108.13,5963.0,101.7288,101.7382,101.5689,101.663,5963.0
2022-10-18 13:20:00,108.17,108.28,108.13,108.28,12357.0,101.7006,101.804,101.663,101.804,12357.0
2022-10-18 13:25:00,108.32,108.62,108.32,108.62,27029.0,101.8416,102.1236,101.8416,102.1236,27029.0
2022-10-18 13:30:00,108.6,108.6,108.42,108.54,14801.0,102.1048,102.1048,101.9356,102.0484,14801.0
2022-10-18 13:35:00,108.52,108.59,108.44,108.5,12637.0,102.0296,102.0954,101.9544,102.0108,12637.0
2022-10-18 13:40:00,108.52,108.53,108.27,108.33,33227.0,102.0296,102.039,101.7946,101.851,33227.0
2022-10-18 13:45:00,108.31,108.39,108.2,108.35,8624.0,101.8322,101.9074,101.7288,101.8698,8624.0
2022-10-18 13:50:00,108.32,108.43,108.23,108.4,20438.0,101.8416,101.945,101.757,101.9168,20438.0
2022-10-18 13:55:00,108.42,108.55,108.36,108.51,15460.0,101.9356,102.0578,101.8792,102.0202,15460.0
2022-10-18 14:00:00,108.5,108.54,108.34,108.41,10602.0,102.0108,102.0484,101.8604,101.9262,10602.0
2022-10-18 14:05:00,108.37,108.39,108.13,108.2,13345.0,101.8886,101.9074,101.663,101.7288,13345.0
2022-10-18 14:10:00,108.23,108.28,107.96,107.97,15708.0,101.757,101.804,101.5031,101.5125,15708.0
2022-10-18 14:15:00,107.93,107.94,107.69,107.74,17207.0,101.4749,101.4843,101.2493,101.2963,17207.0
2022-10-18 14:20:00,107.71,107.86,107.68,107.84,24086.0,101.2681,101.4091,101.2399,101.3903,24086.0
2022-10-18 14:25:00,107.82,108.11,107.76,108.08,10641.0,101.3715,101.6442,101.3151,101.6159,10641.0
2022-10-18 14:30:00,108.11,108.21,108.1,108.16,16178.0,101.6442,101.7382,101.6347,101.6912,16178.0
2022-10-18 14:35:00,108.16,108.22,107.74,107.84,9289.0,101.6912,101.7476,101.2963,101.3903,9289.0
2022-10-18 14:40:00,107.83,107.85,107.43,107.43,8477.0,101.3809,101.3997,101.0048,101.0048,8477.0
2022-10-18 14:45:00,107.48,107.58,107.07,107.36,18127.0,101.0518,101.1458,100.6664,100.939,18127.0
2022-10-18 14:50:00,107.38,107.5,107.27,107.41,18456.0,100.9578,101.0706,100.8544,100.986,18456.0
2022-10-18 14:55:00,107.42,107.63,107.36,107.59,16575.0,100.9954,101.1929,100.939,101.1553,16575.0
2022-10-18 15:00:00,107.56,107.57,107.31,107.43,9913.0,101.127,101.1364,100.892,101.0048,9913.0
2022-10-18 15:05:00,107.4,107.63,107.4,107.6,12171.0,100.9766,101.1929,100.9766,101.1647,12171.0
2022-10-18 15:10:00,107.62,107.88,107.61,107.85,15251.0,101.1835,101.4279,101.1741,101.3997,15251.0
2022-10-18 15:15:00,107.87,107.92,107.77,107.81,17899.0,101.4185,101.4655,101.3245,101.3621,17899.0
2022-10-18 15:20:00,107.84,107.87,107.7,107.86,12771.0,101.3903,101.4185,101.2587,101.4091,12771.0
2022-10-18 15:25:00,107.87,107.88,107.69,107.85,15423.0,101.4185,101.4279,101.2493,101.3997,15423.0
2022-10-18 15:30:00,107.79,108.12,107.72,108.08,26109.0,101.3433,101.6536,101.2775,101.6159,26109.0
2022-10-18 15:35:00,108.07,108.12,107.9,108.07,22396.0,101.6065,101.6536,101.4467,101.6065,22396.0
2022-10-18 15:40:00,108.07,108.16,108.02,108.06,38659.0,101.6065,101.6912,101.5595,101.5971,38659.0
2022-10-18 15:45:00,108.02,108.02,107.75,107.84,35873.0,101.5595,101.5595,101.3057,101.3903,35873.0
2022-10-18 15:50:00,107.84,108.12,107.84,107.99,67328.0,101.3903,101.6536,101.3903,101.5313,67328.0
2022-10-18 15:55:00,108.0,108.28,107.88,108.2,130679.0,101.5407,101.804,101.4279,101.7288,130679.0
2022-10-19 09:30:00,108.21,109.24,108.13,109.03,77677.0,101.7382,102.7066,101.663,102.5091,77677.0
2022-10-19 09:35:00,109.05,109.45,108.82,109.39,27158.0,102.5279,102.904,102.3117,102.8476,27158.0
2022-10-19 09:40:00,109.37,109.45,108.91,109.05,18686.0,102.8288,102.904,102.3963,102.5279,18686.0
2022-10-19 09:45:00,108.89,108.94,107.64,107.79,21423.0,102.3775,102.4245,101.2023,101.3433,21423.0
2022-10-19 09:50:00,107.73,108.07,107.55,108.07,12544.0,101.2869,101.6065,101.1176,101.6065,12544.0
2022-10-19 09:55:00,108.07,108.51,108.0,108.22,12492.0,101.6065,102.0202,101.5407,101.7476,12492.0
2022-10-19 10:00:00,108.08,108.08,107.71,107.92,9219.0,101.6159,101.6159,101.2681,101.4655,9219.0
2022-10-19 10:05:00,107.93,108.44,107.72,108.44,44024.0,101.4749,101.9544,101.2775,101.9544,44024.0
2022-10-19 10:10:00,108.45,108.79,108.17,108.79,12823.0,101.9638,102.2835,101.7006,102.2835,12823.0
2022-10-19 10:15:00,108.78,109.01,108.75,109.01,14711.0,102.2741,102.4903,102.2459,102.4903,14711.0
2022-10-19 10:20:00,109.01,109.45,108.9,109.45,17389.0,102.4903,102.904,102.3869,102.904,17389.0
2022-10-19 10:25:00,109.45,109.76,109.31,109.45,87094.0,102.904,103.1955,102.7724,102.904,87094.0
2022-10-19 10:30:00,109.45,109.5,108.86,108.95,30239.0,102.904,102.951,102.3493,102.4339,30239.0
2022-10-19 10:35:00,108.89,109.15,108.66,109.05,22311.0,102.3775,102.622,102.1613,102.5279,22311.0
2022-10-19 10:40:00,108.98,109.11,108.68,108.77,15939.0,102.4621,102.5843,102.1801,102.2647,15939.0
2022-10-19 10:45:00,108.8,108.94,108.55,108.86,21256.0,102.2929,102.4245,102.0578,102.3493,21256.0
2022-10-19 10:50:00,108.88,108.96,108.66,108.79,16081.0,102.3681,102.4433,102.1613,102.2835,16081.0
2022-10-19 10:55:00,108.7,108.7,108.44,108.54,12434.0,102.1989,102.1989,101.9544,102.0484,12434.0
2022-10-19 11:00:00,108.56,108.67,108.47,108.59,11421.0,102.0672,102.1707,101.9826,102.0954,11421.0
2022-10-19 11:05:00,108.62,108.89,108.56,108.61,11407.0,102.1236,102.3775,102.0672,102.1142,11407.0
2022-10-19 11:10:00,108.65,108.95,108.63,108.89,9273.0,102.1519,102.4339,102.1331,102.3775,9273.0
2022-10-19 11:15:00,108.89,108.99,108.75,108.85,11363.0,102.3775,102.4715,102.2459,102.3399,11363.0
2022-10-19 11:20:00,108.87,108.91,108.64,108.65,8216.0,102.3587,102.3963,102.1425,102.1519,8216.0
2022-10-19 11:25:00,108.65,108.75,108.55,108.67,10032.0,102.1519,102.2459,102.0578,102.1707,10032.0
2022-10-19 11:30:00,108.64,108.82,108.43,108.82,19188.0,102.1425,102.3117,101.945,102.3117,19188.0
2022-10-19 11:35:00,108.83,108.92,108.6,108.91,11413.0,102.3211,102.4057,102.1048,102.3963,11413.0
2022-10-19 11:40:00,108.94,109.11,108.91,109.02,9280.0,102.4245,102.5843,102.3963,102.4997,9280.0
2022-10-19 11:45:00,109.07,109.71,109.03,109.64,49876.0,102.5467,103.1485,102.5091,103.0826,49876.0
2022-10-19 11:50:00,109.61,110.17,109.59,110.14,48966.0,103.0544,103.5809,103.0356,103.5527,48966.0
2022-10-19 11:55:00,110.11,110.11,109.57,109.71,16697.0,103.5245,103.5245,103.0168,103.1485,16697.0
2022-10-19 12:00:00,109.73,109.77,109.39,109.42,24152.0,103.1673,103.2049,102.8476,102.8758,24152.0
2022-10-19 12:05:00,109.42,109.44,109.08,109.29,25999.0,102.8758,102.8946,102.5561,102.7536,25999.0
2022-10-19 12:10:00,109.26,109.4,109.2,109.31,14699.0,102.7254,102.857,102.669,102.7724,14699.0
2022-10-19 12:15:00,109.29,109.54,109.23,109.51,17870.0,102.7536,102.9886,102.6972,102.9604,17870.0
2022-10-19 12:20:00,109.53,109.69,109.5,109.65,22973.0,102.9792,103.1297,102.951,103.092,22973.0
2022-10-19 12:25:00,109.66,109.66,109.53,109.64,10071.0,103.1014,103.1014,102.9792,103.0826,10071.0
2022-10-19 12:30:00,109.63,109.9,109.62,109.81,10008.0,103.0732,103.3271,103.0638,103.2425,10008.0
2022-10-19 12:35:00,109.8,109.82,109.64,109.72,13325.0,103.2331,103.2519,103.0826,103.1579,13325.0
2022-10-19 12:40:00,109.73,109.73,109.27,109.37,19024.0,103.1673,103.1673,102.7348,102.8288,19024.0
2022-10-19 12:45:00,109.39,109.4,108.71,108.72,34678.0,102.8476,102.857,102.2083,102.2177,34678.0
2022-10-19 12:50:00,108.68,108.78,108.58,108.63,35479.0,102.1801,102.2741,102.086,102.1331,35479.0
2022-10-19 12:55:00,108.66,108.77,108.63,108.7,23824.0,102.1613,102.2647,102.1331,102.1989,23824.0
2022-10-19 13:00:00,108.67,108.82,108.27,108.33,39515.0,102.1707,102.3117,101.7946,101.851,39515.0
2022-10-19 13:05:00,108.19,108.34,108.09,108.31,32543.0,101.7194,101.8604,101.6253,101.8322,32543.0
2022-10-19 13:10:00,108.34,108.35,107.97,107.98,19460.0,101.8604,101.8698,101.5125,101.5219,19460.0
2022-10-19 13:15:00,108.0,108.16,107.97,108.02,29144.0,101.5407,101.6912,101.5125,101.5595,29144.0
2022-10-19 13:20:00,108.02,108.3,107.98,108.15,26757.0,101.5595,101.8228,101.5219,101.6818,26757.0
2022-10-19 13:25:00,108.2,108.4,108.18,108.25,25050.0,101.7288,101.9168,101.71,101.7758,25050.0
2022-10-19 13:30:00,108.28,108.63,108.14,108.56,31377.0,101.804,102.1331,101.6724,102.0672,31377.0
2022-10-19 13:35:00,108.56,108.56,108.08,108.29,37186.0,102.0672,102.0672,101.6159,101.8134,37186.0
2022-10-19 13:40:00,108.33,109.05,108.3,109.02,52684.0,101.851,102.5279,101.8228,102.4997,52684.0
2022-10-19 13:45:00,109.06,109.31,109.01,109.31,21667.0,102.5373,102.7724,102.4903,102.7724,21667.0
2022-10-19 13:50:00,109.31,109.31,108.98,109.05,15592.0,102.7724,102.7724,102.4621,102.5279,15592.0
2022-10-19 13:55:00,109.07,109.08,108.71,108.76,33589.0,102.5467,102.5561,102.2083,102.2553,33589.0
2022-10-19 14:00:00,108.71,108.9,108.63,108.76,29127.0,102.2083,102.3869,102.1331,102.2553,29127.0
2022-10-19 14:05:00,108.78,108.9,108.68,108.75,18420.0,102.2741,102.3869,102.1801,102.2459,18420.0
2022-10-19 14:10:00,108.73,108.93,108.67,108.91,21571.0,102.2271,102.4151,102.1707,102.3963,21571.0
2022-10-19 14:15:00,108.89,108.9,108.68,108.76,21556.0,102.3775,102.3869,102.1801,102.2553,21556.0
2022-10-19 14:20:00,108.7,108.77,108.59,108.75,19623.0,102.1989,102.2647,102.0954,102.2459,19623.0
2022-10-19 14:25:00,108.74,108.79,108.35,108.39,36731.0,102.2365,102.2835,101.8698,101.9074,36731.0
2022-10-19 14:30:00,108.37,108.62,108.31,108.53,29655.0,101.8886,102.1236,101.8322,102.039,29655.0
2022-10-19 14:35:00,108.54,108.6,108.47,108.5,20627.0,102.0484,102.1048,101.9826,102.0108,20627.0
2022-10-19 14:40:00,108.51,108.55,108.24,108.29,57161.0,102.0202,102.0578,101.7664,101.8134,57161.0
2022-10-19 14:45:00,108.31,108.46,108.29,108.43,18510.0,101.8322,101.9732,101.8134,101.945,18510.0
2022-10-19 14:50:00,108.42,108.61,108.38,108.56,17964.0,101.9356,102.1142,101.898,102.0672,17964.0
2022-10-19 14:55:00,108.52,109.03,108.48,109.03,336686.0,102.0296,102.5091,101.992,102.5091,336686.0
2022-10-19 15:00:00,109.03,109.44,109.03,109.23,95552.0,102.5091,102.8946,102.5091,102.6972,95552.0
2022-10-19 15:05:00,109.23,109.3,109.08,109.23,17526.0,102.6972,102.763,102.5561,102.6972,17526.0
2022-10-19 15:10:00,109.27,109.31,109.15,109.26,12605.0,102.7348,102.7724,102.622,102.7254,12605.0
2022-10-19 15:15:00,109.24,109.65,109.19,109.63,19584.0,102.7066,103.092,102.6596,103.0732,19584.0
2022-10-19 15:20:00,109.66,109.67,109.48,109.48,21010.0,103.1014,103.1109,102.9322,102.9322,21010.0
2022-10-19 15:25:00,109.48,109.51,109.15,109.17,17508.0,102.9322,102.9604,102.622,102.6408,17508.0
2022-10-19 15:30:00,109.17,109.2,108.86,108.87,30209.0,102.6408,102.669,102.3493,102.3587,30209.0
2022-10-19 15:35:00,108.87,108.93,108.64,108.64,37371.0,102.3587,102.4151,102.1425,102.1425,37371.0
2022-10-19 15:40:00,108.64,108.98,108.5,108.58,71843.0,102.1425,102.4621,102.0108,102.086,71843.0
2022-10-19 15:45:00,108.59,108.79,108.39,108.68,33603.0,102.0954,102.2835,101.9074,102.1801,33603.0
2022-10-19 15:50:00,108.66,108.89,108.47,108.59,102023.0,102.1613,102.3775,101.9826,102.0954,102023.0
2022-10-19 15:55:00,108.57,108.96,108.52,108.94,113035.0,102.0766,102.4433,102.0296,102.4245,113035.0
2022-10-20 09:30:00,109.59,109.87,109.12,109.7,43127.0,103.0356,103.2989,102.5937,103.1391,43127.0
2022-10-20 09:35:00,109.59,109.64,109.08,109.08,14894.0,103.0356,103.0826,102.5561,102.5561,14894.0
2022-10-20 09:40:00,109.22,109.87,109.21,109.87,11373.0,102.6878,103.2989,102.6784,103.2989,11373.0
2022-10-20 09:45:00,109.74,109.89,109.54,109.67,18001.0,103.1767,103.3177,102.9886,103.1109,18001.0
2022-10-20 09:50:00,109.69,110.09,109.63,110.06,27805.0,103.1297,103.5057,103.0732,103.4775,27805.0
2022-10-20 09:55:00,110.03,110.5,110.01,110.06,20950.0,103.4493,103.8912,103.4305,103.4775,20950.0
2022-10-20 10:00:00,110.06,110.42,109.83,110.39,13733.0,103.4775,103.816,103.2613,103.7878,13733.0
2022-10-20 10:05:00,110.4,110.7,110.11,110.39,18210.0,103.7972,104.0792,103.5245,103.7878,18210.0
2022-10-20 10:10:00,110.44,110.69,110.38,110.45,12536.0,103.8348,104.0698,103.7784,103.8442,12536.0
2022-10-20 10:15:00,110.49,110.72,110.3,110.7,8627.0,103.8818,104.0981,103.7032,104.0792,8627.0
2022-10-20 10:20:00,110.6,110.96,110.6,110.96,38762.0,103.9852,104.3237,103.9852,104.3237,38762.0
2022-10-20 10:25:00,110.95,110.98,110.72,110.96,9595.0,104.3143,104.3425,104.0981,104.3237,9595.0
2022-10-20 10:30:00,110.92,110.97,110.72,110.86,9949.0,104.2861,104.3331,104.0981,104.2297,9949.0
2022-10-20 10:35:00,110.82,110.99,110.82,110.95,8589.0,104.1921,104.3519,104.1921,104.3143,8589.0
2022-10-20 10:40:00,110.95,111.05,110.87,110.97,16939.0,104.3143,104.4083,104.2391,104.3331,16939.0
2022-10-20 10:45:00,110.94,111.2,110.89,111.2,11323.0,104.3049,104.5493,104.2579,104.5493,11323.0
2022-10-20 10:50:00,111.09,111.14,110.71,110.72,23113.0,104.4459,104.4929,104.0887,104.0981,23113.0
2022-10-20 10:55:00,110.66,111.05,110.65,111.01,10237.0,104.0416,104.4083,104.0322,104.3707,10237.0
2022-10-20 11:00:00,111.05,111.47,111.04,111.39,29350.0,104.4083,104.8032,104.3989,104.728,29350.0
2022-10-20 11:05:00,111.41,111.61,111.37,111.59,15601.0,104.7468,104.9348,104.7092,104.916,15601.0
2022-10-20 11:10:00,111.57,111.6,111.4,111.5,14005.0,104.8972,104.9254,104.7374,104.8314,14005.0
2022-10-20 11:15:00,111.5,111.51,111.21,111.23,11475.0,104.8314,104.8408,104.5587,104.5776,11475.0
2022-10-20 11:20:00,111.21,111.26,111.03,111.17,18083.0,104.5587,104.6058,104.3895,104.5211,18083.0
2022-10-20 11:25:00,111.17,111.21,110.9,111.0,29036.0,104.5211,104.5587,104.2673,104.3613,29036.0
2022-10-20 11:30:00,111.03,111.15,110.79,110.83,13513.0,104.3895,104.5023,104.1639,104.2015,13513.0
2022-10-20 11:35:00,110.8,111.12,110.78,111.02,17286.0,104.1733,104.4741,104.1545,104.3801,17286.0
2022-10-20 11:40:00,111.0,111.01,110.81,110.89,17205.0,104.3613,104.3707,104.1827,104.2579,17205.0
2022-10-20 11:45:00,110.9,110.92,110.7,110.82,32658.0,104.2673,104.2861,104.0792,104.1921,32658.0
2022-10-20 11:50:00,110.8,110.83,110.52,110.59,30951.0,104.1733,104.2015,103.91,103.9758,30951.0
2022-10-20 11:55:00,110.59,110.67,110.07,110.09,34820.0,103.9758,104.051,103.4869,103.5057,34820.0
2022-10-20 12:00:00,110.17,110.24,109.87,109.93,33708.0,103.5809,103.6468,103.2989,103.3553,33708.0
2022-10-20 12:05:00,109.92,110.11,109.72,109.77,7847.0,103.3459,103.5245,103.1579,103.2049,7847.0
2022-10-20 12:10:00,109.71,109.81,109.5,109.67,6598.0,103.1485,103.2425,102.951,103.1109,6598.0
2022-10-20 12:15:00,109.59,109.88,109.58,109.83,11962.0,103.0356,103.3083,103.0262,103.2613,11962.0
2022-10-20 12:20:00,109.81,109.85,109.69,109.75,7367.0,103.2425,103.2801,103.1297,103.1861,7367.0
2022-10-20 12:25:00,109.72,109.72,109.44,109.49,6085.0,103.1579,103.1579,102.8946,102.9416,6085.0
2022-10-20 12:30:00,109.47,109.63,109.39,109.55,4812.0,102.9228,103.0732,102.8476,102.998,4812.0
2022-10-20 12:35:00,109.58,109.58,109.38,109.48,61458.0,103.0262,103.0262,102.8382,102.9322,61458.0
2022-10-20 12:40:00,109.49,109.93,109.49,109.93,13137.0,102.9416,103.3553,102.9416,103.3553,13137.0
2022-10-20 12:45:00,109.93,109.93,109.63,109.84,7438.0,103.3553,103.3553,103.0732,103.2707,7438.0
2022-10-20 12:50:00,109.84,110.0,109.74,109.78,3567.0,103.2707,103.4211,103.1767,103.2143,3567.0
2022-10-20 12:55:00,109.78,109.97,109.66,109.84,5384.0,103.2143,103.3929,103.1014,103.2707,5384.0
2022-10-20 13:00:00,109.83,109.97,109.77,109.96,5845.0,103.2613,103.3929,103.2049,103.3835,5845.0
2022-10-20 13:05:00,109.92,109.95,109.35,109.36,9988.0,103.3459,103.3741,102.81,102.8194,9988.0
2022-10-20 13:10:00,109.38,109.62,109.35,109.52,5224.0,102.8382,103.0638,102.81,102.9698,5224.0
2022-10-20 13:15:00,109.41,109.54,109.32,109.48,4206.0,102.8664,102.9886,102.7818,102.9322,4206.0
2022-10-20 13:20:00,109.42,109.53,109.22,109.42,11943.0,102.8758,102.9792,102.6878,102.8758,11943.0
2022-10-20 13:25:00,109.5,109.57,109.48,109.48,4084.0,102.951,103.0168,102.9322,102.9322,4084.0
2022-10-20 13:30:00,109.48,109.55,109.33,109.5,3926.0,102.9322,102.998,102.7912,102.951,3926.0
2022-10-20 13:35:00,109.5,109.66,109.41,109.51,12772.0,102.951,103.1014,102.8664,102.9604,12772.0
2022-10-20 13:40:00,109.47,109.5,109.23,109.25,11142.0,102.9228,102.951,102.6972,102.716,11142.0
2022-10-20 13:45:00,109.25,109.32,109.04,109.09,11641.0,102.716,102.7818,102.5185,102.5655,11641.0
2022-10-20 13:50:00,109.07,109.19,108.94,109.19,7759.0,102.5467,102.6596,102.4245,102.6596,7759.0
2022-10-20 13:55:00,109.2,109.36,109.14,109.36,5697.0,102.669,102.8194,102.6125,102.8194,5697.0
2022-10-20 14:00:00,109.33,109.34,109.19,109.3,3824.0,102.7912,102.8006,102.6596,102.763,3824.0
2022-10-20 14:05:00,109.27,109.31,109.02,109.1,6116.0,102.7348,102.7724,102.4997,102.5749,6116.0
2022-10-20 14:10:00,109.13,109.19,109.03,109.09,4722.0,102.6031,102.6596,102.5091,102.5655,4722.0
2022-10-20 14:15:00,109.07,109.12,109.03,109.03,4235.0,102.5467,102.5937,102.5091,102.5091,4235.0
2022-10-20 14:20:00,109.0,109.0,108.71,108.73,21291.0,102.4809,102.4809,102.2083,102.2271,21291.0
2022-10-20 14:25:00,108.75,108.75,108.6,108.66,5679.0,102.2459,102.2459,102.1048,102.1613,5679.0
2022-10-20 14:30:00,108.62,108.92,108.61,108.92,5316.0,102.1236,102.4057,102.1142,102.4057,5316.0
2022-10-20 14:35:00,108.88,108.95,108.85,108.89,4974.0,102.3681,102.4339,102.3399,102.3775,4974.0
2022-10-20 14:40:00,108.85,108.95,108.8,108.86,8735.0,102.3399,102.4339,102.2929,102.3493,8735.0
2022-10-20 14:45:00,108.84,109.04,108.84,108.96,5809.0,102.3305,102.5185,102.3305,102.4433,5809.0
2022-10-20 14:50:00,108.94,109.36,108.87,109.34,9575.0,102.4245,102.8194,102.3587,102.8006,9575.0
2022-10-20 14:55:00,109.34,109.46,109.26,109.37,8824.0,102.8006,102.9134,102.7254,102.8288,8824.0
2022-10-20 15:00:00,109.4,109.5,109.39,109.49,4659.0,102.857,102.951,102.8476,102.9416,4659.0
2022-10-20 15:05:00,109.51,109.76,109.51,109.68,18928.0,102.9604,103.1955,102.9604,103.1203,18928.0
2022-10-20 15:10:00,109.71,109.73,109.57,109.66,29551.0,103.1485,103.1673,103.0168,103.1014,29551.0
2022-10-20 15:15:00,109.63,109.75,109.47,109.47,9332.0,103.0732,103.1861,102.9228,102.9228,9332.0
2022-10-20 15:20:00,109.51,109.51,109.34,109.46,7999.0,102.9604,102.9604,102.8006,102.9134,7999.0
2022-10-20 15:25:00,109.46,109.53,109.3,109.53,8616.0,102.9134,102.9792,102.763,102.9792,8616.0
2022-10-20 15:30:00,109.51,109.51,109.01,109.01,14775.0,102.9604,102.9604,102.4903,102.4903,14775.0
2022-10-20 15:35:00,109.02,109.22,108.94,109.14,17212.0,102.4997,102.6878,102.4245,102.6125,17212.0
2022-10-20 15:40:00,109.14,109.23,108.99,109.2,13096.0,102.6125,102.6972,102.4715,102.669,13096.0
2022-10-20 15:45:00,109.18,109.42,109.08,109.42,16341.0,102.6502,102.8758,102.5561,102.8758,16341.0
2022-10-20 15:50:00,109.41,109.67,109.4,109.6,40249.0,102.8664,103.1109,102.857,103.045,40249.0
2022-10-20 15:55:00,109.61,109.62,109.27,109.3,74991.0,103.0544,103.0638,102.7348,102.763,74991.0
2022-10-21 09:30:00,109.82,110.0,109.08,109.1,189079.0,103.2519,103.4211,102.5561,102.5749,189079.0
2022-10-21 09:35:00,109.23,109.87,109.09,109.78,23827.0,102.6972,103.2989,102.5655,103.2143,23827.0
2022-10-21 09:40:00,109.83,110.29,109.42,110.21,13959.0,103.2613,103.6938,102.8758,103.6186,13959.0
2022-10-21 09:45:00,110.28,110.82,110.28,110.54,11105.0,103.6844,104.1921,103.6844,103.9288,11105.0
2022-10-21 09:50:00,110.53,110.78,110.2,110.62,9718.0,103.9194,104.1545,103.6092,104.004,9718.0
2022-10-21 09:55:00,110.65,110.68,110.37,110.37,15384.0,104.0322,104.0604,103.769,103.769,15384.0
2022-10-21 10:00:00,110.37,110.65,110.25,110.55,13705.0,103.769,104.0322,103.6562,103.9382,13705.0
2022-10-21 10:05:00,110.48,110.85,110.41,110.72,16266.0,103.8724,104.2203,103.8066,104.0981,16266.0
2022-10-21 10:10:00,110.76,110.98,110.72,110.73,14808.0,104.1357,104.3425,104.0981,104.1075,14808.0
2022-10-21 10:15:00,110.83,110.86,110.42,110.43,11135.0,104.2015,104.2297,103.816,103.8254,11135.0
2022-10-21 10:20:00,110.36,110.59,110.12,110.17,14673.0,103.7596,103.9758,103.5339,103.5809,14673.0
2022-10-21 10:25:00,110.16,110.25,109.74,109.75,13151.0,103.5715,103.6562,103.1767,103.1861,13151.0
2022-10-21 10:30:00,109.83,109.94,109.05,109.13,72540.0,103.2613,103.3647,102.5279,102.6031,72540.0
2022-10-21 10:35:00,109.17,109.23,108.82,109.08,56880.0,102.6408,102.6972,102.3117,102.5561,56880.0
2022-10-21 10:40:00,109.13,109.19,108.26,108.43,116234.0,102.6031,102.6596,101.7852,101.945,116234.0
2022-10-21 10:45:00,108.43,109.14,108.42,109.07,24388.0,101.945,102.6125,101.9356,102.5467,24388.0
2022-10-21 10:50:00,109.06,109.18,108.8,108.96,36150.0,102.5373,102.6502,102.2929,102.4433,36150.0
2022-10-21 10:55:00,108.95,109.04,108.56,108.63,66181.0,102.4339,102.5185,102.0672,102.1331,66181.0
2022-10-21 11:00:00,108.57,108.58,107.96,107.96,97909.0,102.0766,102.086,101.5031,101.5031,97909.0
2022-10-21 11:05:00,108.0,108.26,107.73,108.23,46428.0,101.5407,101.7852,101.2869,101.757,46428.0
2022-10-21 11:10:00,108.22,108.75,108.21,108.62,17738.0,101.7476,102.2459,101.7382,102.1236,17738.0
2022-10-21 11:15:00,108.55,108.8,108.41,108.55,13330.0,102.0578,102.2929,101.9262,102.0578,13330.0
2022-10-21 11:20:00,108.54,108.89,108.36,108.84,27239.0,102.0484,102.3775,101.8792,102.3305,27239.0
2022-10-21 11:25:00,108.92,109.04,108.74,108.93,14584.0,102.4057,102.5185,102.2365,102.4151,14584.0
2022-10-21 11:30:00,108.95,109.23,108.9,109.17,11690.0,102.4339,102.6972,102.3869,102.6408,11690.0
2022-10-21 11:35:00,109.23,109.26,108.89,109.04,18103.0,102.6972,102.7254,102.3775,102.5185,18103.0
2022-10-21 11:40:00,109.04,109.63,109.04,109.6,8677.0,102.5185,103.0732,102.5185,103.045,8677.0
2022-10-21 11:45:00,109.59,109.77,109.49,109.77,11257.0,103.0356,103.2049,102.9416,103.2049,11257.0
2022-10-21 11:50:00,109.78,109.85,109.65,109.74,2564.0,103.2143,103.2801,103.092,103.1767,2564.0
2022-10-21 11:55:00,109.71,109.94,109.64,109.91,8763.0,103.1485,103.3647,103.0826,103.3365,8763.0
2022-10-21 12:00:00,109.9,110.05,109.85,110.0,11578.0,103.3271,103.4681,103.2801,103.4211,11578.0
2022-10-21 12:05:00,109.97,109.97,109.69,109.74,5132.0,103.3929,103.3929,103.1297,103.1767,5132.0
2022-10-21 12:10:00,109.73,109.95,109.63,109.95,8011.0,103.1673,103.3741,103.0732,103.3741,8011.0
2022-10-21 12:15:00,109.96,109.97,109.74,109.82,4392.0,103.3835,103.3929,103.1767,103.2519,4392.0
2022-10-21 12:20:00,109.78,110.04,109.63,110.04,7105.0,103.2143,103.4587,103.0732,103.4587,7105.0
2022-10-21 12:25:00,109.98,110.15,109.86,109.87,7622.0,103.4023,103.5621,103.2895,103.2989,7622.0
2022-10-21 12:30:00,109.91,110.25,109.9,110.22,8350.0,103.3365,103.6562,103.3271,103.628,8350.0
2022-10-21 12:35:00,110.28,110.46,110.23,110.35,18278.0,103.6844,103.8536,103.6374,103.7502,18278.0
2022-10-21 12:40:00,110.33,110.5,110.33,110.38,4208.0,103.7314,103.8912,103.7314,103.7784,4208.0
2022-10-21 12:45:00,110.37,110.55,110.36,110.42,6100.0,103.769,103.9382,103.7596,103.816,6100.0
2022-10-21 12:50:00,110.46,110.57,110.37,110.51,9765.0,103.8536,103.957,103.769,103.9006,9765.0
2022-10-21 12:55:00,110.53,110.55,110.29,110.33,7180.0,103.9194,103.9382,103.6938,103.7314,7180.0
2022-10-21 13:00:00,110.34,110.5,110.34,110.48,6842.0,103.7408,103.8912,103.7408,103.8724,6842.0
2022-10-21 13:05:00,110.48,110.55,110.39,110.45,6659.0,103.8724,103.9382,103.7878,103.8442,6659.0
2022-10-21 13:10:00,110.44,110.53,110.39,110.45,12861.0,103.8348,103.9194,103.7878,103.8442,12861.0
2022-10-21 13:15:00,110.48,110.52,110.35,110.52,7690.0,103.8724,103.91,103.7502,103.91,7690.0
2022-10-21 13:20:00,110.52,110.63,110.45,110.55,9961.0,103.91,104.0134,103.8442,103.9382,9961.0
2022-10-21 13:25:00,110.58,110.66,110.41,110.57,14146.0,103.9664,104.0416,103.8066,103.957,14146.0
2022-10-21 13:30:00,110.57,110.66,110.42,110.42,6083.0,103.957,104.0416,103.816,103.816,6083.0
2022-10-21 13:35:00,110.45,110.45,110.19,110.27,5652.0,103.8442,103.8442,103.5998,103.675,5652.0
2022-10-21 13:40:00,110.28,110.41,110.27,110.29,8009.0,103.6844,103.8066,103.675,103.6938,8009.0
2022-10-21 13:45:00,110.32,110.65,110.32,110.62,13222.0,103.722,104.0322,103.722,104.004,13222.0
2022-10-21 13:50:00,110.66,110.79,110.65,110.76,13465.0,104.0416,104.1639,104.0322,104.1357,13465.0
2022-10-21 13:55:00,110.75,110.92,110.7,110.9,75834.0,104.1263,104.2861,104.0792,104.2673,75834.0
2022-10-21 14:00:00,110.92,110.98,110.9,110.94,10368.0,104.2861,104.3425,104.2673,104.3049,10368.0
2022-10-21 14:05:00,110.96,111.02,110.85,111.02,41859.0,104.3237,104.3801,104.2203,104.3801,41859.0
2022-10-21 14:10:00,111.0,111.23,110.91,110.98,55112.0,104.3613,104.5776,104.2767,104.3425,55112.0
2022-10-21 14:15:00,110.99,111.04,110.76,110.87,9405.0,104.3519,104.3989,104.1357,104.2391,9405.0
2022-10-21 14:20:00,110.9,110.95,110.89,110.92,8291.0,104.2673,104.3143,104.2579,104.2861,8291.0
2022-10-21 14:25:00,110.91,111.13,110.9,111.11,9122.0,104.2767,104.4835,104.2673,104.4647,9122.0
2022-10-21 14:30:00,111.11,111.42,111.1,111.32,28698.0,104.4647,104.7562,104.4553,104.6622,28698.0
2022-10-21 14:35:00,111.29,111.36,111.19,111.3,40752.0,104.634,104.6998,104.5399,104.6434,40752.0
2022-10-21 14:40:00,111.32,111.32,111.16,111.16,17008.0,104.6622,104.6622,104.5117,104.5117,17008.0
2022-10-21 14:45:00,111.16,111.24,111.11,111.23,13988.0,104.5117,104.587,104.4647,104.5776,13988.0
2022-10-21 14:50:00,111.22,111.22,110.91,110.95,14397.0,104.5681,104.5681,104.2767,104.3143,14397.0
2022-10-21 14:55:00,110.93,111.23,110.89,111.12,21372.0,104.2955,104.5776,104.2579,104.4741,21372.0
2022-10-21 15:00:00,111.13,111.37,111.09,111.34,14702.0,104.4835,104.7092,104.4459,104.681,14702.0
2022-10-21 15:05:00,111.34,111.41,111.29,111.37,9520.0,104.681,104.7468,104.634,104.7092,9520.0
2022-10-21 15:10:00,111.37,111.44,111.3,111.33,19545.0,104.7092,104.775,104.6434,104.6716,19545.0
2022-10-21 15:15:00,111.33,111.51,111.27,111.42,16000.0,104.6716,104.8408,104.6152,104.7562,16000.0
2022-10-21 15:20:00,111.48,111.53,111.42,111.48,9661.0,104.8126,104.8596,104.7562,104.8126,9661.0
2022-10-21 15:25:00,111.5,111.62,111.47,111.58,14286.0,104.8314,104.9442,104.8032,104.9066,14286.0
2022-10-21 15:30:00,111.54,111.54,111.19,111.22,25190.0,104.869,104.869,104.5399,104.5681,25190.0
2022-10-21 15:35:00,111.2,111.3,111.13,111.3,26487.0,104.5493,104.6434,104.4835,104.6434,26487.0
2022-10-21 15:40:00,111.3,111.44,111.28,111.41,36685.0,104.6434,104.775,104.6246,104.7468,36685.0
2022-10-21 15:45:00,111.39,111.4,111.25,111.31,38958.0,104.728,104.7374,104.5964,104.6528,38958.0
2022-10-21 15:50:00,111.33,111.39,111.19,111.34,79710.0,104.6716,104.728,104.5399,104.681,79710.0
2022-10-21 15:55:00,111.33,111.4,111.19,111.38,175711.0,104.6716,104.7374,104.5399,104.7186,175711.0
2022-10-24 09:30:00,111.53,111.65,110.36,111.36,63933.0,104.8596,104.9724,103.7596,104.6998,63933.0
2022-10-24 09:35:00,111.02,112.18,110.94,111.97,35021.0,104.3801,105.4707,104.3049,105.2733,35021.0
2022-10-24 09:40:00,111.92,111.92,111.24,111.52,16302.0,105.2263,105.2263,104.587,104.8502,16302.0
2022-10-24 09:45:00,111.57,112.3,111.56,111.64,14114.0,104.8972,105.5836,104.8878,104.963,14114.0
2022-10-24 09:50:00,111.59,111.93,111.39,111.92,9921.0,104.916,105.2357,104.728,105.2263,9921.0
2022-10-24 09:55:00,112.04,112.28,111.91,112.19,10360.0,105.3391,105.5648,105.2169,105.4801,10360.0
2022-10-24 10:00:00,112.1,112.1,111.54,111.6,12954.0,105.3955,105.3955,104.869,104.9254,12954.0
2022-10-24 10:05:00,111.55,111.97,111.34,111.34,15583.0,104.8784,105.2733,104.681,104.681,15583.0
2022-10-24 10:10:00,111.34,111.93,111.33,111.93,7858.0,104.681,105.2357,104.6716,105.2357,7858.0
2022-10-24 10:15:00,111.81,111.81,111.39,111.49,15686.0,105.1229,105.1229,104.728,104.822,15686.0
2022-10-24 10:20:00,111.51,111.51,110.75,110.76,19092.0,104.8408,104.8408,104.1263,104.1357,19092.0
2022-10-24 10:25:00,110.84,111.31,110.8,111.2,19044.0,104.2109,104.6528,104.1733,104.5493,19044.0
2022-10-24 10:30:00,111.17,111.93,111.05,111.93,18342.0,104.5211,105.2357,104.4083,105.2357,18342.0
2022-10-24 10:35:00,111.95,112.11,111.77,111.79,24195.0,105.2545,105.4049,105.0853,105.1041,24195.0
2022-10-24 10:40:00,111.82,111.85,111.04,111.13,17905.0,105.1323,105.1605,104.3989,104.4835,17905.0
2022-10-24 10:45:00,111.07,111.07,110.61,110.78,13404.0,104.4271,104.4271,103.9946,104.1545,13404.0
2022-10-24 10:50:00,110.73,111.44,110.73,111.39,25798.0,104.1075,104.775,104.1075,104.728,25798.0
2022-10-24 10:55:00,111.39,111.4,111.09,111.11,18835.0,104.728,104.7374,104.4459,104.4647,18835.0
2022-10-24 11:00:00,111.14,111.17,110.77,110.83,24914.0,104.4929,104.5211,104.1451,104.2015,24914.0
2022-10-24 11:05:00,110.83,110.93,110.56,110.7,17590.0,104.2015,104.2955,103.9476,104.0792,17590.0
2022-10-24 11:10:00,110.7,110.81,110.56,110.75,17806.0,104.0792,104.1827,103.9476,104.1263,17806.0
2022-10-24 11:15:00,110.72,110.87,110.32,110.44,22627.0,104.0981,104.2391,103.722,103.8348,22627.0
2022-10-24 11:20:00,110.51,110.74,110.4,110.57,11441.0,103.9006,104.1169,103.7972,103.957,11441.0
2022-10-24 11:25:00,110.58,110.73,110.38,110.73,11659.0,103.9664,104.1075,103.7784,104.1075,11659.0
2022-10-24 11:30:00,110.68,110.68,110.35,110.44,9236.0,104.0604,104.0604,103.7502,103.8348,9236.0
2022-10-24 11:35:00,110.4,110.71,110.4,110.64,11809.0,103.7972,104.0887,103.7972,104.0228,11809.0
2022-10-24 11:40:00,110.64,110.69,110.39,110.39,6573.0,104.0228,104.0698,103.7878,103.7878,6573.0
2022-10-24 11:45:00,110.36,110.78,110.32,110.78,10438.0,103.7596,104.1545,103.722,104.1545,10438.0
2022-10-24 11:50:00,110.79,110.93,110.75,110.9,15456.0,104.1639,104.2955,104.1263,104.2673,15456.0
2022-10-24 11:55:00,110.94,110.96,110.82,110.92,12808.0,104.3049,104.3237,104.1921,104.2861,12808.0
2022-10-24 12:00:00,110.86,111.02,110.81,110.9,11226.0,104.2297,104.3801,104.1827,104.2673,11226.0
2022-10-24 12:05:00,110.91,111.11,110.9,110.99,11223.0,104.2767,104.4647,104.2673,104.3519,11223.0
2022-10-24 12:10:00,111.0,111.06,110.88,110.88,6870.0,104.3613,104.4177,104.2485,104.2485,6870.0
2022-10-24 12:15:00,110.88,110.98,110.81,110.91,11618.0,104.2485,104.3425,104.1827,104.2767,11618.0
2022-10-24 12:20:00,110.88,111.02,110.81,111.01,7373.0,104.2485,104.3801,104.1827,104.3707,7373.0
2022-10-24 12:25:00,111.02,111.08,110.96,111.03,18214.0,104.3801,104.4365,104.3237,104.3895,18214.0
2022-10-24 12:30:00,111.07,111.09,110.9,110.99,5708.0,104.4271,104.4459,104.2673,104.3519,5708.0
2022-10-24 12:35:00,110.96,111.1,110.88,111.07,11346.0,104.3237,104.4553,104.2485,104.4271,11346.0
2022-10-24 12:40:00,111.04,111.12,110.93,111.12,8819.0,104.3989,104.4741,104.2955,104.4741,8819.0
2022-10-24 12:45:00,111.14,111.37,111.14,111.37,20055.0,104.4929,104.7092,104.4929,104.7092,20055.0
2022-10-24 12:50:00,111.39,111.5,111.34,111.48,12441.0,104.728,104.8314,104.681,104.8126,12441.0
2022-10-24 12:55:00,111.49,111.55,111.42,111.46,18721.0,104.822,104.8784,104.7562,104.7938,18721.0
2022-10-24 13:00:00,111.42,111.42,111.08,111.08,12818.0,104.7562,104.7562,104.4365,104.4365,12818.0
2022-10-24 13:05:00,111.1,111.34,111.08,111.34,21031.0,104.4553,104.681,104.4365,104.681,21031.0
2022-10-24 13:10:00,111.31,111.34,111.21,111.28,18408.0,104.6528,104.681,104.5587,104.6246,18408.0
2022-10-24 13:15:00,111.3,111.43,111.23,111.36,23963.0,104.6434,104.7656,104.5776,104.6998,23963.0
2022-10-24 13:20:00,111.33,111.33,111.18,111.23,6586.0,104.6716,104.6716,104.5305,104.5776,6586.0
2022-10-24 13:25:00,111.25,111.46,111.21,111.44,14620.0,104.5964,104.7938,104.5587,104.775,14620.0
2022-10-24 13:30:00,111.43,111.56,111.38,111.54,21283.0,104.7656,104.8878,104.7186,104.869,21283.0
2022-10-24 13:35:00,111.54,111.74,111.5,111.68,21145.0,104.869,105.057,104.8314,105.0006,21145.0
2022-10-24 13:40:00,111.69,111.82,111.66,111.82,7220.0,105.01,105.1323,104.9818,105.1323,7220.0
2022-10-24 13:45:00,111.83,111.83,111.68,111.75,9493.0,105.1417,105.1417,105.0006,105.0664,9493.0
2022-10-24 13:50:00,111.75,111.8,111.67,111.78,11424.0,105.0664,105.1135,104.9912,105.0947,11424.0
2022-10-24 13:55:00,111.76,111.85,111.76,111.82,16327.0,105.0759,105.1605,105.0759,105.1323,16327.0
2022-10-24 14:00:00,111.8,112.0,111.78,111.95,13641.0,105.1135,105.3015,105.0947,105.2545,13641.0
2022-10-24 14:05:00,111.94,111.95,111.74,111.75,8739.0,105.2451,105.2545,105.057,105.0664,8739.0
2022-10-24 14:10:00,111.75,111.77,111.57,111.63,11923.0,105.0664,105.0853,104.8972,104.9536,11923.0
2022-10-24 14:15:00,111.62,111.65,111.56,111.56,6129.0,104.9442,104.9724,104.8878,104.8878,6129.0
2022-10-24 14:20:00,111.57,111.59,111.45,111.51,9604.0,104.8972,104.916,104.7844,104.8408,9604.0
2022-10-24 14:25:00,111.52,111.52,111.36,111.4,9779.0,104.8502,104.8502,104.6998,104.7374,9779.0
2022-10-24 14:30:00,111.42,111.5,111.38,111.5,9015.0,104.7562,104.8314,104.7186,104.8314,9015.0
2022-10-24 14:35:00,111.43,111.48,111.35,111.4,6542.0,104.7656,104.8126,104.6904,104.7374,6542.0
2022-10-24 14:40:00,111.38,111.59,111.31,111.54,28212.0,104.7186,104.916,104.6528,104.869,28212.0
2022-10-24 14:45:00,111.56,111.69,111.49,111.67,16067.0,104.8878,105.01,104.822,104.9912,16067.0
2022-10-24 14:50:00,111.64,111.78,111.64,111.78,9225.0,104.963,105.0947,104.963,105.0947,9225.0
2022-10-24 14:55:00,111.8,111.94,111.79,111.89,26308.0,105.1135,105.2451,105.1041,105.1981,26308.0
2022-10-24 15:00:00,111.92,111.94,111.73,111.83,14248.0,105.2263,105.2451,105.0476,105.1417,14248.0
2022-10-24 15:05:00,111.8,111.8,111.63,111.68,16514.0,105.1135,105.1135,104.9536,105.0006,16514.0
2022-10-24 15:10:00,111.7,111.97,111.7,111.96,24895.0,105.0194,105.2733,105.0194,105.2639,24895.0
2022-10-24 15:15:00,111.96,112.1,111.91,112.02,31681.0,105.2639,105.3955,105.2169,105.3203,31681.0
2022-10-24 15:20:00,112.02,112.16,111.9,112.02,21285.0,105.3203,105.4519,105.2075,105.3203,21285.0
2022-10-24 15:25:00,112.04,112.06,111.94,112.02,22829.0,105.3391,105.3579,105.2451,105.3203,22829.0
2022-10-24 15:30:00,112.05,112.05,111.84,111.89,17032.0,105.3485,105.3485,105.1511,105.1981,17032.0
2022-10-24 15:35:00,111.91,112.1,111.87,112.09,24360.0,105.2169,105.3955,105.1793,105.3861,24360.0
2022-10-24 15:40:00,112.07,112.07,111.72,111.72,27307.0,105.3673,105.3673,105.0382,105.0382,27307.0
2022-10-24 15:45:00,111.73,111.73,111.44,111.46,40664.0,105.0476,105.0476,104.775,104.7938,40664.0
2022-10-24 15:50:00,111.46,111.58,111.29,111.33,94530.0,104.7938,104.9066,104.634,104.6716,94530.0
2022-10-24 15:55:00,111.32,111.56,111.27,111.48,150665.0,104.6622,104.8878,104.6152,104.8126,150665.0
2022-10-25 09:30:00,110.74,110.97,109.63,109.63,60173.0,104.1169,104.3331,103.0732,103.0732,60173.0
2022-10-25 09:35:00,109.79,110.42,109.69,110.29,31997.0,103.2237,103.816,103.1297,103.6938,31997.0
2022-10-25 09:40:00,110.33,110.76,110.13,110.52,29477.0,103.7314,104.1357,103.5433,103.91,29477.0
2022-10-25 09:45:00,110.53,111.19,110.52,110.93,21065.0,103.9194,104.5399,103.91,104.2955,21065.0
2022-10-25 09:50:00,110.84,111.63,110.66,111.63,23824.0,104.2109,104.9536,104.0416,104.9536,23824.0
2022-10-25 09:55:00,111.72,111.84,111.33,111.4,26219.0,105.0382,105.1511,104.6716,104.7374,26219.0
2022-10-25 10:00:00,111.47,111.74,111.1,111.1,34683.0,104.8032,105.057,104.4553,104.4553,34683.0
2022-10-25 10:05:00,111.05,111.34,110.8,111.29,91586.0,104.4083,104.681,104.1733,104.634,91586.0
2022-10-25 10:10:00,111.33,111.51,110.99,111.22,133218.0,104.6716,104.8408,104.3519,104.5681,133218.0
2022-10-25 10:15:00,111.17,111.56,111.15,111.42,41644.0,104.5211,104.8878,104.5023,104.7562,41644.0
2022-10-25 10:20:00,111.44,111.44,111.1,111.34,9995.0,104.775,104.775,104.4553,104.681,9995.0
2022-10-25 10:25:00,111.42,111.72,111.32,111.7,15726.0,104.7562,105.0382,104.6622,105.0194,15726.0
2022-10-25 10:30:00,111.67,111.72,111.26,111.27,46715.0,104.9912,105.0382,104.6058,104.6152,46715.0
2022-10-25 10:35:00,111.31,111.31,111.0,111.12,15032.0,104.6528,104.6528,104.3613,104.4741,15032.0
2022-10-25 10:40:00,111.17,111.36,111.08,111.11,14480.0,104.5211,104.6998,104.4365,104.4647,14480.0
2022-10-25 10:45:00,111.15,111.35,110.97,111.01,11216.0,104.5023,104.6904,104.3331,104.3707,11216.0
2022-10-25 10:50:00,111.03,111.09,110.83,110.92,9901.0,104.3895,104.4459,104.2015,104.2861,9901.0
2022-10-25 10:55:00,110.85,110.86,110.69,110.78,8634.0,104.2203,104.2297,104.0698,104.1545,8634.0
2022-10-25 11:00:00,110.8,111.06,110.8,111.01,8428.0,104.1733,104.4177,104.1733,104.3707,8428.0
2022-10-25 11:05:00,110.99,111.14,110.91,111.11,13616.0,104.3519,104.4929,104.2767,104.4647,13616.0
2022-10-25 11:10:00,111.13,111.14,110.89,110.96,8594.0,104.4835,104.4929,104.2579,104.3237,8594.0
2022-10-25 11:15:00,110.95,111.05,110.88,110.93,5764.0,104.3143,104.4083,104.2485,104.2955,5764.0
2022-10-25 11:20:00,110.9,110.98,110.8,110.88,3823.0,104.2673,104.3425,104.1733,104.2485,3823.0
2022-10-25 11:25:00,110.85,110.86,110.61,110.65,15631.0,104.2203,104.2297,103.9946,104.0322,15631.0
2022-10-25 11:30:00,110.65,110.84,110.61,110.71,8629.0,104.0322,104.2109,103.9946,104.0887,8629.0
2022-10-25 11:35:00,110.77,110.88,110.69,110.77,4703.0,104.1451,104.2485,104.0698,104.1451,4703.0
2022-10-25 11:40:00,110.73,110.95,110.68,110.89,9464.0,104.1075,104.3143,104.0604,104.2579,9464.0
2022-10-25 11:45:00,110.88,110.97,110.83,110.91,3603.0,104.2485,104.3331,104.2015,104.2767,3603.0
2022-10-25 11:50:00,110.88,110.88,110.74,110.77,4492.0,104.2485,104.2485,104.1169,104.1451,4492.0
2022-10-25 11:55:00,110.74,110.84,110.66,110.77,6411.0,104.1169,104.2109,104.0416,104.1451,6411.0
2022-10-25 12:00:00,110.79,110.81,110.62,110.7,11936.0,104.1639,104.1827,104.004,104.0792,11936.0
2022-10-25 12:05:00,110.74,110.88,110.59,110.63,16199.0,104.1169,104.2485,103.9758,104.0134,16199.0
2022-10-25 12:10:00,110.67,110.84,110.66,110.8,5230.0,104.051,104.2109,104.0416,104.1733,5230.0
2022-10-25 12:15:00,110.82,110.86,110.57,110.61,9753.0,104.1921,104.2297,103.957,103.9946,9753.0
2022-10-25 12:20:00,110.58,110.71,110.48,110.48,9081.0,103.9664,104.0887,103.8724,103.8724,9081.0
2022-10-25 12:25:00,110.44,110.49,110.32,110.45,11302.0,103.8348,103.8818,103.722,103.8442,11302.0
2022-10-25 12:30:00,110.45,110.63,110.4,110.54,9286.0,103.8442,104.0134,103.7972,103.9288,9286.0
2022-10-25 12:35:00,110.56,110.65,110.37,110.48,25019.0,103.9476,104.0322,103.769,103.8724,25019.0
2022-10-25 12:40:00,110.5,110.7,110.42,110.69,13213.0,103.8912,104.0792,103.816,104.0698,13213.0
2022-10-25 12:45:00,110.74,110.78,110.46,110.54,14558.0,104.1169,104.1545,103.8536,103.9288,14558.0
2022-10-25 12:50:00,110.52,110.7,110.52,110.66,6546.0,103.91,104.0792,103.91,104.0416,6546.0
2022-10-25 12:55:00,110.66,110.97,110.65,110.83,26050.0,104.0416,104.3331,104.0322,104.2015,26050.0
2022-10-25 13:00:00,110.83,110.91,110.68,110.69,16753.0,104.2015,104.2767,104.0604,104.0698,16753.0
2022-10-25 13:05:00,110.69,110.75,110.6,110.64,12054.0,104.0698,104.1263,103.9852,104.0228,12054.0
2022-10-25 13:10:00,110.67,110.69,110.43,110.45,18727.0,104.051,104.0698,103.8254,103.8442,18727.0
2022-10-25 13:15:00,110.42,110.66,110.42,110.59,10374.0,103.816,104.0416,103.816,103.9758,10374.0
2022-10-25 13:20:00,110.59,110.6,110.39,110.46,3254.0,103.9758,103.9852,103.7878,103.8536,3254.0
2022-10-25 13:25:00,110.51,110.62,110.5,110.57,8414.0,103.9006,104.004,103.8912,103.957,8414.0
2022-10-25 13:30:00,110.56,110.67,110.55,110.65,10792.0,103.9476,104.051,103.9382,104.0322,10792.0
2022-10-25 13:35:00,110.65,110.65,110.49,110.51,5616.0,104.0322,104.0322,103.8818,103.9006,5616.0
2022-10-25 13:40:00,110.53,110.56,110.47,110.53,16276.0,103.9194,103.9476,103.863,103.9194,16276.0
2022-10-25 13:45:00,110.55,110.61,110.46,110.59,24150.0,103.9382,103.9946,103.8536,103.9758,24150.0
2022-10-25 13:50:00,110.6,110.62,110.53,110.54,15064.0,103.9852,104.004,103.9194,103.9288,15064.0
2022-10-25 13:55:00,110.52,110.6,110.45,110.56,8223.0,103.91,103.9852,103.8442,103.9476,8223.0
2022-10-25 14:00:00,110.56,110.65,110.55,110.62,20787.0,103.9476,104.0322,103.9382,104.004,20787.0
2022-10-25 14:05:00,110.57,110.64,110.55,110.6,8361.0,103.957,104.0228,103.9382,103.9852,8361.0
2022-10-25 14:10:00,110.59,110.76,110.49,110.49,26566.0,103.9758,104.1357,103.8818,103.8818,26566.0
2022-10-25 14:15:00,110.47,110.61,110.42,110.56,7025.0,103.863,103.9946,103.816,103.9476,7025.0
2022-10-25 14:20:00,110.54,110.62,110.5,110.56,8622.0,103.9288,104.004,103.8912,103.9476,8622.0
2022-10-25 14:25:00,110.56,110.64,110.54,110.62,17025.0,103.9476,104.0228,103.9288,104.004,17025.0
2022-10-25 14:30:00,110.63,110.74,110.55,110.73,12472.0,104.0134,104.1169,103.9382,104.1075,12472.0
2022-10-25 14:35:00,110.71,110.74,110.56,110.6,10716.0,104.0887,104.1169,103.9476,103.9852,10716.0
2022-10-25 14:40:00,110.58,110.68,110.57,110.64,20179.0,103.9664,104.0604,103.957,104.0228,20179.0
2022-10-25 14:45:00,110.64,110.78,110.61,110.71,24052.0,104.0228,104.1545,103.9946,104.0887,24052.0
2022-10-25 14:50:00,110.71,110.71,110.57,110.6,13124.0,104.0887,104.0887,103.957,103.9852,13124.0
2022-10-25 14:55:00,110.56,110.63,110.56,110.63,48425.0,103.9476,104.0134,103.9476,104.0134,48425.0
2022-10-25 15:00:00,110.62,110.92,110.6,110.92,40195.0,104.004,104.2861,103.9852,104.2861,40195.0
2022-10-25 15:05:00,110.95,110.98,110.87,110.9,26263.0,104.3143,104.3425,104.2391,104.2673,26263.0
2022-10-25 15:10:00,110.87,110.91,110.8,110.9,28211.0,104.2391,104.2767,104.1733,104.2673,28211.0
2022-10-25 15:15:00,110.9,111.13,110.89,111.0,39040.0,104.2673,104.4835,104.2579,104.3613,39040.0
2022-10-25 15:20:00,111.01,111.17,110.97,110.98,47296.0,104.3707,104.5211,104.3331,104.3425,47296.0
2022-10-25 15:25:00,111.0,111.2,110.97,111.15,38809.0,104.3613,104.5493,104.3331,104.5023,38809.0
2022-10-25 15:30:00,111.18,111.18,110.97,111.15,72708.0,104.5305,104.5305,104.3331,104.5023,72708.0
2022-10-25 15:35:00,111.17,111.27,111.06,111.26,27702.0,104.5211,104.6152,104.4177,104.6058,27702.0
2022-10-25 15:40:00,111.26,111.35,111.0,111.1,113509.0,104.6058,104.6904,104.3613,104.4553,113509.0
2022-10-25 15:45:00,111.1,111.42,111.09,111.42,39684.0,104.4553,104.7562,104.4459,104.7562,39684.0
2022-10-25 15:50:00,111.43,111.55,111.33,111.42,58496.0,104.7656,104.8784,104.6716,104.7562,58496.0
2022-10-25 15:55:00,111.42,111.56,111.36,111.44,106581.0,104.7562,104.8878,104.6998,104.775,106581.0
2022-10-26 09:30:00,112.11,112.57,111.75,111.76,77686.0,105.4049,105.8374,105.0664,105.0759,77686.0
2022-10-26 09:35:00,111.68,111.79,111.19,111.39,20821.0,105.0006,105.1041,104.5399,104.728,20821.0
2022-10-26 09:40:00,111.35,111.35,110.75,110.8,13758.0,104.6904,104.6904,104.1263,104.1733,13758.0
2022-10-26 09:45:00,110.85,111.09,110.52,110.7,10033.0,104.2203,104.4459,103.91,104.0792,10033.0
2022-10-26 09:50:00,110.73,110.9,110.62,110.72,17241.0,104.1075,104.2673,104.004,104.0981,17241.0
2022-10-26 09:55:00,110.73,111.08,110.72,110.74,17110.0,104.1075,104.4365,104.0981,104.1169,17110.0
2022-10-26 10:00:00,110.78,111.3,110.64,110.74,44601.0,104.1545,104.6434,104.0228,104.1169,44601.0
2022-10-26 10:05:00,110.63,111.56,110.49,111.51,28048.0,104.0134,104.8878,103.8818,104.8408,28048.0
2022-10-26 10:10:00,111.54,111.71,111.36,111.66,12501.0,104.869,105.0288,104.6998,104.9818,12501.0
2022-10-26 10:15:00,111.64,112.26,111.63,112.22,20921.0,104.963,105.5459,104.9536,105.5083,20921.0
2022-10-26 10:20:00,112.13,112.45,112.1,112.34,14487.0,105.4237,105.7246,105.3955,105.6212,14487.0
2022-10-26 10:25:00,112.44,112.55,112.32,112.33,36648.0,105.7152,105.8186,105.6024,105.6118,36648.0
2022-10-26 10:30:00,112.27,112.67,112.14,112.35,13807.0,105.5553,105.9314,105.4331,105.6306,13807.0
2022-10-26 10:35:00,112.36,112.89,112.33,112.74,23932.0,105.64,106.1383,105.6118,105.9972,23932.0
2022-10-26 10:40:00,112.79,113.06,112.74,112.96,24566.0,106.0442,106.2981,105.9972,106.2041,24566.0
2022-10-26 10:45:00,112.93,113.1,112.88,113.0,28179.0,106.1759,106.3357,106.1289,106.2417,28179.0
2022-10-26 10:50:00,112.97,113.18,112.91,113.0,11335.0,106.2135,106.4109,106.1571,106.2417,11335.0
2022-10-26 10:55:00,112.95,112.97,112.68,112.76,7124.0,106.1947,106.2135,105.9408,106.016,7124.0
2022-10-26 11:00:00,112.77,113.05,112.69,112.83,19356.0,106.0254,106.2887,105.9502,106.0819,19356.0
2022-10-26 11:05:00,112.8,113.06,112.69,113.03,21331.0,106.0537,106.2981,105.9502,106.2699,21331.0
2022-10-26 11:10:00,113.03,113.16,112.94,113.11,20420.0,106.2699,106.3921,106.1853,106.3451,20420.0
2022-10-26 11:15:00,113.13,113.23,113.05,113.18,13819.0,106.3639,106.4579,106.2887,106.4109,13819.0
2022-10-26 11:20:00,113.21,113.37,113.2,113.37,23653.0,106.4391,106.5896,106.4297,106.5896,23653.0
2022-10-26 11:25:00,113.36,113.51,113.3,113.37,6863.0,106.5802,106.7212,106.5237,106.5896,6863.0
2022-10-26 11:30:00,113.34,113.54,113.32,113.44,12852.0,106.5614,106.7494,106.5426,106.6554,12852.0
2022-10-26 11:35:00,113.43,113.43,113.23,113.29,8039.0,106.646,106.646,106.4579,106.5143,8039.0
2022-10-26 11:40:00,113.28,113.46,113.26,113.43,7531.0,106.5049,106.6742,106.4861,106.646,7531.0
2022-10-26 11:45:00,113.44,113.51,113.32,113.49,10022.0,106.6554,106.7212,106.5426,106.7024,10022.0
2022-10-26 11:50:00,113.56,113.61,113.41,113.55,8980.0,106.7682,106.8152,106.6272,106.7588,8980.0
2022-10-26 11:55:00,113.55,113.6,113.42,113.5,8085.0,106.7588,106.8058,106.6366,106.7118,8085.0
2022-10-26 12:00:00,113.51,113.66,113.44,113.49,37955.0,106.7212,106.8622,106.6554,106.7024,37955.0
2022-10-26 12:05:00,113.47,113.53,113.29,113.38,10100.0,106.6836,106.74,106.5143,106.599,10100.0
2022-10-26 12:10:00,113.35,113.58,113.35,113.45,8143.0,106.5708,106.787,106.5708,106.6648,8143.0
2022-10-26 12:15:00,113.46,113.58,113.38,113.53,9862.0,106.6742,106.787,106.599,106.74,9862.0
2022-10-26 12:20:00,113.54,113.67,113.44,113.58,12414.0,106.7494,106.8716,106.6554,106.787,12414.0
2022-10-26 12:25:00,113.56,113.66,113.41,113.51,12488.0,106.7682,106.8622,106.6272,106.7212,12488.0
2022-10-26 12:30:00,113.5,113.78,113.5,113.67,7976.0,106.7118,106.975,106.7118,106.8716,7976.0
2022-10-26 12:35:00,113.72,113.83,113.68,113.76,6716.0,106.9186,107.022,106.881,106.9562,6716.0
2022-10-26 12:40:00,113.77,113.95,113.73,113.81,15401.0,106.9656,107.1349,106.928,107.0032,15401.0
2022-10-26 12:45:00,113.79,113.92,113.65,113.67,8740.0,106.9844,107.1067,106.8528,106.8716,8740.0
2022-10-26 12:50:00,113.64,113.78,113.52,113.54,13247.0,106.8434,106.975,106.7306,106.7494,13247.0
2022-10-26 12:55:00,113.51,113.65,113.34,113.57,11113.0,106.7212,106.8528,106.5614,106.7776,11113.0
2022-10-26 13:00:00,113.57,113.98,113.4,113.93,23874.0,106.7776,107.1631,106.6178,107.1161,23874.0
2022-10-26 13:05:00,113.97,113.99,113.76,113.86,14772.0,107.1537,107.1725,106.9562,107.0503,14772.0
2022-10-26 13:10:00,113.88,113.99,113.71,113.98,30294.0,107.0691,107.1725,106.9092,107.1631,30294.0
2022-10-26 13:15:00,113.96,114.14,113.86,114.03,44548.0,107.1443,107.3135,107.0503,107.2101,44548.0
2022-10-26 13:20:00,114.06,114.16,113.86,114.09,18480.0,107.2383,107.3323,107.0503,107.2665,18480.0
2022-10-26 13:25:00,114.03,114.03,113.55,113.56,10796.0,107.2101,107.2101,106.7588,106.7682,10796.0
2022-10-26 13:30:00,113.59,113.67,113.09,113.09,70269.0,106.7964,106.8716,106.3263,106.3263,70269.0
2022-10-26 13:35:00,113.09,113.42,113.09,113.39,17568.0,106.3263,106.6366,106.3263,106.6084,17568.0
2022-10-26 13:40:00,113.34,113.46,113.27,113.31,9340.0,106.5614,106.6742,106.4955,106.5331,9340.0
2022-10-26 13:45:00,113.33,113.39,113.23,113.39,7563.0,106.552,106.6084,106.4579,106.6084,7563.0
2022-10-26 13:50:00,113.41,113.62,113.34,113.62,21413.0,106.6272,106.8246,106.5614,106.8246,21413.0
2022-10-26 13:55:00,113.62,113.76,113.54,113.63,7159.0,106.8246,106.9562,106.7494,106.834,7159.0
2022-10-26 14:00:00,113.6,113.82,113.56,113.81,9299.0,106.8058,107.0126,106.7682,107.0032,9299.0
2022-10-26 14:05:00,113.78,113.85,113.7,113.83,6500.0,106.975,107.0409,106.8998,107.022,6500.0
2022-10-26 14:10:00,113.8,113.88,113.73,113.83,7096.0,106.9938,107.0691,106.928,107.022,7096.0
2022-10-26 14:15:00,113.79,113.87,113.66,113.66,11992.0,106.9844,107.0597,106.8622,106.8622,11992.0
2022-10-26 14:20:00,113.63,113.71,113.56,113.71,9722.0,106.834,106.9092,106.7682,106.9092,9722.0
2022-10-26 14:25:00,113.66,113.75,113.63,113.75,12441.0,106.8622,106.9468,106.834,106.9468,12441.0
2022-10-26 14:30:00,113.72,113.85,113.69,113.73,10384.0,106.9186,107.0409,106.8904,106.928,10384.0
2022-10-26 14:35:00,113.7,113.82,113.7,113.72,7487.0,106.8998,107.0126,106.8998,106.9186,7487.0
2022-10-26 14:40:00,113.71,113.74,113.53,113.54,13810.0,106.9092,106.9374,106.74,106.7494,13810.0
2022-10-26 14:45:00,113.57,113.64,113.4,113.48,10543.0,106.7776,106.8434,106.6178,106.693,10543.0
2022-10-26 14:50:00,113.46,113.53,113.42,113.51,10240.0,106.6742,106.74,106.6366,106.7212,10240.0
2022-10-26 14:55:00,113.51,113.6,113.44,113.54,6376.0,106.7212,106.8058,106.6554,106.7494,6376.0
2022-10-26 15:00:00,113.52,113.52,113.14,113.18,17250.0,106.7306,106.7306,106.3733,106.4109,17250.0
2022-10-26 15:05:00,113.18,113.47,113.17,113.47,5240.0,106.4109,106.6836,106.4015,106.6836,5240.0
2022-10-26 15:10:00,113.49,113.53,113.39,113.52,11205.0,106.7024,106.74,106.6084,106.7306,11205.0
2022-10-26 15:15:00,113.53,113.59,113.43,113.57,10476.0,106.74,106.7964,106.646,106.7776,10476.0
2022-10-26 15:20:00,113.53,113.57,113.34,113.37,18563.0,106.74,106.7776,106.5614,106.5896,18563.0
2022-10-26 15:25:00,113.38,113.44,113.25,113.31,13473.0,106.599,106.6554,106.4767,106.5331,13473.0
2022-10-26 15:30:00,113.33,113.46,113.27,113.31,15848.0,106.552,106.6742,106.4955,106.5331,15848.0
2022-10-26 15:35:00,113.26,113.37,113.24,113.33,17665.0,106.4861,106.5896,106.4673,106.552,17665.0
2022-10-26 15:40:00,113.33,113.54,113.29,113.52,25488.0,106.552,106.7494,106.5143,106.7306,25488.0
2022-10-26 15:45:00,113.52,113.64,113.39,113.48,38548.0,106.7306,106.8434,106.6084,106.693,38548.0
2022-10-26 15:50:00,113.5,113.54,113.21,113.45,68103.0,106.7118,106.7494,106.4391,106.6648,68103.0
2022-10-26 15:55:00,113.43,113.44,113.05,113.12,135095.0,106.646,106.6554,106.2887,106.3545,135095.0
2022-10-27 09:30:00,114.58,115.29,114.27,115.17,111627.0,107.7272,108.3947,107.4357,108.2819,111627.0
2022-10-27 09:35:00,115.19,115.45,114.86,115.17,11746.0,108.3007,108.5452,107.9904,108.2819,11746.0
2022-10-27 09:40:00,115.25,115.39,114.7,115.28,8366.0,108.3571,108.4887,107.84,108.3853,8366.0
2022-10-27 09:45:00,115.29,115.42,114.31,114.45,9552.0,108.3947,108.517,107.4733,107.605,9552.0
2022-10-27 09:50:00,114.48,114.88,114.32,114.34,8811.0,107.6332,108.0093,107.4827,107.5015,8811.0
2022-10-27 09:55:00,114.3,114.82,114.12,114.74,13704.0,107.4639,107.9528,107.2947,107.8776,13704.0
2022-10-27 10:00:00,114.76,115.19,114.64,115.09,11495.0,107.8964,108.3007,107.7836,108.2067,11495.0
2022-10-27 10:05:00,115.17,115.55,115.11,115.18,34878.0,108.2819,108.6392,108.2255,108.2913,34878.0
2022-10-27 10:10:00,115.19,115.72,115.07,115.66,29172.0,108.3007,108.799,108.1879,108.7426,29172.0
2022-10-27 10:15:00,115.59,115.59,115.04,115.25,17807.0,108.6768,108.6768,108.1597,108.3571,17807.0
2022-10-27 10:20:00,115.28,115.28,114.72,115.0,19231.0,108.3853,108.3853,107.8588,108.1221,19231.0
2022-10-27 10:25:00,115.07,115.63,115.03,115.46,5053.0,108.1879,108.7144,108.1503,108.5546,5053.0
2022-10-27 10:30:00,115.41,115.6,115.34,115.54,6320.0,108.5076,108.6862,108.4417,108.6298,6320.0
2022-10-27 10:35:00,115.49,115.53,115.07,115.09,7738.0,108.5828,108.6204,108.1879,108.2067,7738.0
2022-10-27 10:40:00,115.0,115.17,114.91,115.02,10543.0,108.1221,108.2819,108.0375,108.1409,10543.0
2022-10-27 10:45:00,115.05,115.31,115.05,115.22,16216.0,108.1691,108.4135,108.1691,108.3289,16216.0
2022-10-27 10:50:00,115.17,115.56,115.16,115.56,13923.0,108.2819,108.6486,108.2725,108.6486,13923.0
2022-10-27 10:55:00,115.52,115.62,115.2,115.2,17986.0,108.611,108.705,108.3101,108.3101,17986.0
2022-10-27 11:00:00,115.16,115.34,115.06,115.13,8148.0,108.2725,108.4417,108.1785,108.2443,8148.0
2022-10-27 11:05:00,115.09,115.3,115.08,115.3,21096.0,108.2067,108.4041,108.1973,108.4041,21096.0
2022-10-27 11:10:00,115.34,115.44,115.02,115.09,14789.0,108.4417,108.5358,108.1409,108.2067,14789.0
2022-10-27 11:15:00,115.1,115.15,114.77,114.82,8604.0,108.2161,108.2631,107.9058,107.9528,8604.0
2022-10-27 11:20:00,114.82,115.11,114.64,115.07,12679.0,107.9528,108.2255,107.7836,108.1879,12679.0
2022-10-27 11:25:00,115.06,115.17,114.95,115.17,14579.0,108.1785,108.2819,108.0751,108.2819,14579.0
2022-10-27 11:30:00,115.12,115.17,114.78,114.86,19708.0,108.2349,108.2819,107.9152,107.9904,19708.0
2022-10-27 11:35:00,114.89,115.03,114.38,114.43,35560.0,108.0187,108.1503,107.5392,107.5862,35560.0
2022-10-27 11:40:00,114.43,114.47,114.21,114.31,17240.0,107.5862,107.6238,107.3793,107.4733,17240.0
2022-10-27 11:45:00,114.31,114.31,114.11,114.16,14280.0,107.4733,107.4733,107.2853,107.3323,14280.0
2022-10-27 11:50:00,114.21,114.4,114.18,114.3,21912.0,107.3793,107.558,107.3511,107.4639,21912.0
2022-10-27 11:55:00,114.36,114.8,114.36,114.64,18946.0,107.5204,107.934,107.5204,107.7836,18946.0
2022-10-27 12:00:00,114.61,114.91,114.53,114.91,12179.0,107.7554,108.0375,107.6802,108.0375,12179.0
2022-10-27 12:05:00,114.88,115.19,114.87,115.11,18736.0,108.0093,108.3007,107.9998,108.2255,18736.0
2022-10-27 12:10:00,115.09,115.09,114.71,114.76,11842.0,108.2067,108.2067,107.8494,107.8964,11842.0
2022-10-27 12:15:00,114.72,114.84,114.67,114.67,6876.0,107.8588,107.9716,107.8118,107.8118,6876.0
2022-10-27 12:20:00,114.65,114.69,114.5,114.59,5686.0,107.793,107.8306,107.652,107.7366,5686.0
2022-10-27 12:25:00,114.6,114.6,113.96,113.96,8185.0,107.746,107.746,107.1443,107.1443,8185.0
2022-10-27 12:30:00,113.97,114.22,113.96,114.12,4021.0,107.1537,107.3887,107.1443,107.2947,4021.0
2022-10-27 12:35:00,114.07,114.25,114.04,114.19,5473.0,107.2477,107.4169,107.2195,107.3605,5473.0
2022-10-27 12:40:00,114.18,114.37,114.18,114.37,5176.0,107.3511,107.5298,107.3511,107.5298,5176.0
2022-10-27 12:45:00,114.34,114.37,114.24,114.33,4634.0,107.5015,107.5298,107.4075,107.4921,4634.0
2022-10-27 12:50:00,114.29,114.51,114.29,114.49,11220.0,107.4545,107.6614,107.4545,107.6426,11220.0
2022-10-27 12:55:00,114.46,114.65,114.4,114.64,5104.0,107.6144,107.793,107.558,107.7836,5104.0
2022-10-27 13:00:00,114.64,114.64,114.43,114.64,7259.0,107.7836,107.7836,107.5862,107.7836,7259.0
2022-10-27 13:05:00,114.65,114.87,114.63,114.85,13054.0,107.793,107.9998,107.7742,107.981,13054.0
2022-10-27 13:10:00,114.84,114.86,114.75,114.8,5823.0,107.9716,107.9904,107.887,107.934,5823.0
2022-10-27 13:15:00,114.78,114.78,114.51,114.72,15087.0,107.9152,107.9152,107.6614,107.8588,15087.0
2022-10-27 13:20:00,114.69,114.85,114.68,114.76,9929.0,107.8306,107.981,107.8212,107.8964,9929.0
2022-10-27 13:25:00,114.73,114.76,114.54,114.56,12767.0,107.8682,107.8964,107.6896,107.7084,12767.0
2022-10-27 13:30:00,114.56,114.74,114.55,114.71,8065.0,107.7084,107.8776,107.699,107.8494,8065.0
2022-10-27 13:35:00,114.71,114.9,114.64,114.64,23490.0,107.8494,108.0281,107.7836,107.7836,23490.0
2022-10-27 13:40:00,114.57,114.67,114.45,114.5,9355.0,107.7178,107.8118,107.605,107.652,9355.0
2022-10-27 13:45:00,114.55,114.6,114.42,114.53,6201.0,107.699,107.746,107.5768,107.6802,6201.0
2022-10-27 13:50:00,114.53,114.53,114.33,114.37,9057.0,107.6802,107.6802,107.4921,107.5298,9057.0
2022-10-27 13:55:00,114.38,114.46,114.33,114.34,6750.0,107.5392,107.6144,107.4921,107.5015,6750.0
2022-10-27 14:00:00,114.33,114.38,114.29,114.34,6100.0,107.4921,107.5392,107.4545,107.5015,6100.0
2022-10-27 14:05:00,114.32,114.32,114.1,114.16,9992.0,107.4827,107.4827,107.2759,107.3323,9992.0
2022-10-27 14:10:00,114.17,114.27,114.16,114.27,6299.0,107.3417,107.4357,107.3323,107.4357,6299.0
2022-10-27 14:15:00,114.27,114.54,114.26,114.54,9538.0,107.4357,107.6896,107.4263,107.6896,9538.0
2022-10-27 14:20:00,114.58,114.59,114.49,114.52,9140.0,107.7272,107.7366,107.6426,107.6708,9140.0
2022-10-27 14:25:00,114.49,114.5,114.31,114.33,7529.0,107.6426,107.652,107.4733,107.4921,7529.0
2022-10-27 14:30:00,114.32,114.36,114.19,114.26,8122.0,107.4827,107.5204,107.3605,107.4263,8122.0
2022-10-27 14:35:00,114.27,114.28,114.11,114.16,8214.0,107.4357,107.4451,107.2853,107.3323,8214.0
2022-10-27 14:40:00,114.12,114.15,113.99,114.08,8034.0,107.2947,107.3229,107.1725,107.2571,8034.0
2022-10-27 14:45:00,114.11,114.2,114.04,114.04,7758.0,107.2853,107.3699,107.2195,107.2195,7758.0
2022-10-27 14:50:00,114.03,114.04,113.84,114.0,12223.0,107.2101,107.2195,107.0315,107.1819,12223.0
2022-10-27 14:55:00,114.02,114.02,113.86,113.87,17269.0,107.2007,107.2007,107.0503,107.0597,17269.0
2022-10-27 15:00:00,113.89,114.09,113.88,113.93,10902.0,107.0785,107.2665,107.0691,107.1161,10902.0
2022-10-27 15:05:00,113.93,113.93,113.43,113.49,13799.0,107.1161,107.1161,106.646,106.7024,13799.0
2022-10-27 15:10:00,113.51,113.57,113.37,113.47,34637.0,106.7212,106.7776,106.5896,106.6836,34637.0
2022-10-27 15:15:00,113.49,113.74,113.48,113.74,7163.0,106.7024,106.9374,106.693,106.9374,7163.0
2022-10-27 15:20:00,113.76,113.84,113.75,113.82,8467.0,106.9562,107.0315,106.9468,107.0126,8467.0
2022-10-27 15:25:00,113.82,113.84,113.58,113.73,9649.0,107.0126,107.0315,106.787,106.928,9649.0
2022-10-27 15:30:00,113.72,113.98,113.63,113.97,22778.0,106.9186,107.1631,106.834,107.1537,22778.0
2022-10-27 15:35:00,113.94,113.95,113.81,113.87,16343.0,107.1255,107.1349,107.0032,107.0597,16343.0
2022-10-27 15:40:00,113.88,114.15,113.81,114.07,26415.0,107.0691,107.3229,107.0032,107.2477,26415.0
2022-10-27 15:45:00,114.04,114.05,113.76,113.9,30235.0,107.2195,107.2289,106.9562,107.0879,30235.0
2022-10-27 15:50:00,113.96,113.96,113.59,113.63,51638.0,107.1443,107.1443,106.7964,106.834,51638.0
2022-10-27 15:55:00,113.64,113.83,113.63,113.75,138610.0,106.8434,107.022,106.834,106.9468,138610.0
2022-10-28 09:30:00,114.6,114.81,114.14,114.7,42127.0,107.746,107.9434,107.3135,107.84,42127.0
2022-10-28 09:35:00,114.61,114.79,114.12,114.45,10268.0,107.7554,107.9246,107.2947,107.605,10268.0
2022-10-28 09:40:00,114.39,114.39,113.67,113.87,10140.0,107.5486,107.5486,106.8716,107.0597,10140.0
2022-10-28 09:45:00,113.86,114.49,113.86,114.31,14809.0,107.0503,107.6426,107.0503,107.4733,14809.0
2022-10-28 09:50:00,114.26,114.84,114.12,114.84,5627.0,107.4263,107.9716,107.2947,107.9716,5627.0
2022-10-28 09:55:00,114.7,114.89,113.98,114.08,19141.0,107.84,108.0187,107.1631,107.2571,19141.0
2022-10-28 10:00:00,114.08,114.26,113.47,113.47,24696.0,107.2571,107.4263,106.6836,106.6836,24696.0
2022-10-28 10:05:00,113.54,113.61,113.21,113.39,28537.0,106.7494,106.8152,106.4391,106.6084,28537.0
2022-10-28 10:10:00,113.24,113.61,113.14,113.61,36198.0,106.4673,106.8152,106.3733,106.8152,36198.0
2022-10-28 10:15:00,113.53,113.76,113.33,113.53,34987.0,106.74,106.9562,106.552,106.74,34987.0
2022-10-28 10:20:00,113.54,113.6,113.28,113.32,20916.0,106.7494,106.8058,106.5049,106.5426,20916.0
2022-10-28 10:25:00,113.28,113.77,113.28,113.77,11139.0,106.5049,106.9656,106.5049,106.9656,11139.0
2022-10-28 10:30:00,113.77,113.81,113.14,113.14,21823.0,106.9656,107.0032,106.3733,106.3733,21823.0
2022-10-28 10:35:00,113.1,113.18,112.46,112.57,67147.0,106.3357,106.4109,105.734,105.8374,67147.0
2022-10-28 10:40:00,112.56,112.96,112.34,112.82,20139.0,105.828,106.2041,105.6212,106.0725,20139.0
2022-10-28 10:45:00,112.88,113.2,112.8,113.2,11399.0,106.1289,106.4297,106.0537,106.4297,11399.0
2022-10-28 10:50:00,113.23,113.48,113.18,113.41,13309.0,106.4579,106.693,106.4109,106.6272,13309.0
2022-10-28 10:55:00,113.37,113.68,113.36,113.67,14166.0,106.5896,106.881,106.5802,106.8716,14166.0
2022-10-28 11:00:00,113.72,113.73,113.42,113.49,21248.0,106.9186,106.928,106.6366,106.7024,21248.0
2022-10-28 11:05:00,113.53,113.58,113.4,113.51,13698.0,106.74,106.787,106.6178,106.7212,13698.0
2022-10-28 11:10:00,113.49,113.71,113.46,113.49,7505.0,106.7024,106.9092,106.6742,106.7024,7505.0
2022-10-28 11:15:00,113.51,113.75,113.38,113.74,13965.0,106.7212,106.9468,106.599,106.9374,13965.0
2022-10-28 11:20:00,113.72,113.73,113.3,113.3,32064.0,106.9186,106.928,106.5237,106.5237,32064.0
2022-10-28 11:25:00,113.31,113.53,113.22,113.49,13710.0,106.5331,106.74,106.4485,106.7024,13710.0
2022-10-28 11:30:00,113.46,113.67,113.46,113.63,13094.0,106.6742,106.8716,106.6742,106.834,13094.0
2022-10-28 11:35:00,113.62,113.64,113.41,113.59,9139.0,106.8246,106.8434,106.6272,106.7964,9139.0
2022-10-28 11:40:00,113.59,113.59,113.4,113.46,10675.0,106.7964,106.7964,106.6178,106.6742,10675.0
2022-10-28 11:45:00,113.46,113.72,113.43,113.69,11086.0,106.6742,106.9186,106.646,106.8904,11086.0
2022-10-28 11:50:00,113.69,113.93,113.63,113.77,13519.0,106.8904,107.1161,106.834,106.9656,13519.0
2022-10-28 11:55:00,113.81,113.88,113.77,113.77,3279.0,107.0032,107.0691,106.9656,106.9656,3279.0
2022-10-28 12:00:00,113.77,113.81,113.41,113.41,16792.0,106.9656,107.0032,106.6272,106.6272,16792.0
2022-10-28 12:05:00,113.41,113.44,113.28,113.35,6074.0,106.6272,106.6554,106.5049,106.5708,6074.0
2022-10-28 12:10:00,113.38,113.76,113.34,113.75,3808.0,106.599,106.9562,106.5614,106.9468,3808.0
2022-10-28 12:15:00,113.73,113.81,113.59,113.59,7483.0,106.928,107.0032,106.7964,106.7964,7483.0
2022-10-28 12:20:00,113.55,113.68,113.5,113.65,5496.0,106.7588,106.881,106.7118,106.8528,5496.0
2022-10-28 12:25:00,113.66,113.84,113.65,113.82,7797.0,106.8622,107.0315,106.8528,107.0126,7797.0
2022-10-28 12:30:00,113.77,113.77,113.68,113.76,5902.0,106.9656,106.9656,106.881,106.9562,5902.0
2022-10-28 12:35:00,113.73,113.75,113.53,113.63,11264.0,106.928,106.9468,106.74,106.834,11264.0
2022-10-28 12:40:00,113.64,113.78,113.63,113.73,5887.0,106.8434,106.975,106.834,106.928,5887.0
2022-10-28 12:45:00,113.71,113.83,113.54,113.77,8699.0,106.9092,107.022,106.7494,106.9656,8699.0
2022-10-28 12:50:00,113.77,113.81,113.55,113.59,6662.0,106.9656,107.0032,106.7588,106.7964,6662.0
2022-10-28 12:55:00,113.62,113.62,113.49,113.53,6798.0,106.8246,106.8246,106.7024,106.74,6798.0
2022-10-28 13:00:00,113.54,113.68,113.48,113.65,3442.0,106.7494,106.881,106.693,106.8528,3442.0
2022-10-28 13:05:00,113.63,113.63,113.49,113.62,8437.0,106.834,106.834,106.7024,106.8246,8437.0
2022-10-28 13:10:00,113.5,113.52,113.42,113.52,6860.0,106.7118,106.7306,106.6366,106.7306,6860.0
2022-10-28 13:15:00,113.54,113.58,113.48,113.51,6879.0,106.7494,106.787,106.693,106.7212,6879.0
2022-10-28 13:20:00,113.49,113.59,113.45,113.57,10569.0,106.7024,106.7964,106.6648,106.7776,10569.0
2022-10-28 13:25:00,113.58,113.61,113.42,113.42,15456.0,106.787,106.8152,106.6366,106.6366,15456.0
2022-10-28 13:30:00,113.44,113.51,113.28,113.48,6150.0,106.6554,106.7212,106.5049,106.693,6150.0
2022-10-28 13:35:00,113.47,113.79,113.44,113.76,7057.0,106.6836,106.9844,106.6554,106.9562,7057.0
2022-10-28 13:40:00,113.79,113.79,113.64,113.77,11504.0,106.9844,106.9844,106.8434,106.9656,11504.0
2022-10-28 13:45:00,113.76,113.93,113.74,113.9,11770.0,106.9562,107.1161,106.9374,107.0879,11770.0
2022-10-28 13:50:00,113.92,113.98,113.84,113.95,8939.0,107.1067,107.1631,107.0315,107.1349,8939.0
2022-10-28 13:55:00,113.97,113.98,113.91,113.97,4955.0,107.1537,107.1631,107.0973,107.1537,4955.0
2022-10-28 14:00:00,113.98,114.1,113.96,113.99,15535.0,107.1631,107.2759,107.1443,107.1725,15535.0
2022-10-28 14:05:00,114.0,114.02,113.68,113.72,7331.0,107.1819,107.2007,106.881,106.9186,7331.0
2022-10-28 14:10:00,113.72,113.85,113.7,113.84,5076.0,106.9186,107.0409,106.8998,107.0315,5076.0
2022-10-28 14:15:00,113.84,113.98,113.83,113.93,5231.0,107.0315,107.1631,107.022,107.1161,5231.0
2022-10-28 14:20:00,113.96,113.96,113.75,113.75,6092.0,107.1443,107.1443,106.9468,106.9468,6092.0
2022-10-28 14:25:00,113.73,113.78,113.62,113.71,7006.0,106.928,106.975,106.8246,106.9092,7006.0
2022-10-28 14:30:00,113.72,113.96,113.71,113.96,5219.0,106.9186,107.1443,106.9092,107.1443,5219.0
2022-10-28 14:35:00,113.97,114.04,113.88,114.04,8857.0,107.1537,107.2195,107.0691,107.2195,8857.0
2022-10-28 14:40:00,113.99,114.03,113.88,114.02,5283.0,107.1725,107.2101,107.0691,107.2007,5283.0
2022-10-28 14:45:00,114.08,114.12,114.04,114.12,3899.0,107.2571,107.2947,107.2195,107.2947,3899.0
2022-10-28 14:50:00,114.11,114.17,114.02,114.06,9626.0,107.2853,107.3417,107.2007,107.2383,9626.0
2022-10-28 14:55:00,114.08,114.12,114.03,114.11,9988.0,107.2571,107.2947,107.2101,107.2853,9988.0
2022-10-28 15:00:00,114.11,114.18,114.01,114.01,13668.0,107.2853,107.3511,107.1913,107.1913,13668.0
2022-10-28 15:05:00,114.05,114.08,113.82,113.86,12840.0,107.2289,107.2571,107.0126,107.0503,12840.0
2022-10-28 15:10:00,113.89,113.96,113.83,113.83,7352.0,107.0785,107.1443,107.022,107.022,7352.0
2022-10-28 15:15:00,113.87,113.87,113.56,113.58,13327.0,107.0597,107.0597,106.7682,106.787,13327.0
2022-10-28 15:20:00,113.56,113.61,113.49,113.57,45420.0,106.7682,106.8152,106.7024,106.7776,45420.0
2022-10-28 15:25:00,113.56,113.65,113.5,113.51,26196.0,106.7682,106.8528,106.7118,106.7212,26196.0
2022-10-28 15:30:00,113.49,113.59,113.37,113.59,27176.0,106.7024,106.7964,106.5896,106.7964,27176.0
2022-10-28 15:35:00,113.54,113.59,113.4,113.45,25423.0,106.7494,106.7964,106.6178,106.6648,25423.0
2022-10-28 15:40:00,113.45,113.66,113.45,113.58,38399.0,106.6648,106.8622,106.6648,106.787,38399.0
2022-10-28 15:45:00,113.56,113.6,113.41,113.45,38367.0,106.7682,106.8058,106.6272,106.6648,38367.0
2022-10-28 15:50:00,113.45,113.6,113.38,113.46,56495.0,106.6648,106.8058,106.599,106.6742,56495.0
2022-10-28 15:55:00,113.46,113.63,113.38,113.6,156770.0,106.6742,106.834,106.599,106.8058,156770.0
2022-10-31 09:30:00,112.22,113.15,112.02,112.68,78227.0,105.5083,106.3827,105.3203,105.9408,78227.0
2022-10-31 09:35:00,112.72,113.25,112.71,113.16,17434.0,105.9784,106.4767,105.969,106.3921,17434.0
2022-10-31 09:40:00,113.24,113.7,113.17,113.7,14775.0,106.4673,106.8998,106.4015,106.8998,14775.0
2022-10-31 09:45:00,113.64,113.68,113.17,113.23,22319.0,106.8434,106.881,106.4015,106.4579,22319.0
2022-10-31 09:50:00,113.21,113.89,113.21,113.83,14801.0,106.4391,107.0785,106.4391,107.022,14801.0
2022-10-31 09:55:00,113.87,113.93,113.2,113.31,9855.0,107.0597,107.1161,106.4297,106.5331,9855.0
2022-10-31 10:00:00,113.3,113.67,113.3,113.67,17277.0,106.5237,106.8716,106.5237,106.8716,17277.0
2022-10-31 10:05:00,113.48,113.6,113.28,113.36,7894.0,106.693,106.8058,106.5049,106.5802,7894.0
2022-10-31 10:10:00,113.38,113.92,113.26,113.92,10171.0,106.599,107.1067,106.4861,107.1067,10171.0
2022-10-31 10:15:00,113.92,114.36,113.84,113.9,17335.0,107.1067,107.5204,107.0315,107.0879,17335.0
2022-10-31 10:20:00,113.97,114.16,113.85,114.03,8839.0,107.1537,107.3323,107.0409,107.2101,8839.0
2022-10-31 10:25:00,114.05,114.06,113.81,113.85,9298.0,107.2289,107.2383,107.0032,107.0409,9298.0
2022-10-31 10:30:00,113.94,114.35,113.94,114.28,10946.0,107.1255,107.5109,107.1255,107.4451,10946.0
2022-10-31 10:35:00,114.26,114.59,114.04,114.55,9216.0,107.4263,107.7366,107.2195,107.699,9216.0
2022-10-31 10:40:00,114.57,114.94,114.49,114.87,15645.0,107.7178,108.0657,107.6426,107.9998,15645.0
2022-10-31 10:45:00,114.89,114.98,114.75,114.88,10058.0,108.0187,108.1033,107.887,108.0093,10058.0
2022-10-31 10:50:00,114.89,115.12,114.89,115.01,37418.0,108.0187,108.2349,108.0187,108.1315,37418.0
2022-10-31 10:55:00,115.02,115.07,114.65,114.83,20614.0,108.1409,108.1879,107.793,107.9622,20614.0
2022-10-31 11:00:00,114.81,114.81,114.44,114.48,10705.0,107.9434,107.9434,107.5956,107.6332,10705.0
2022-10-31 11:05:00,114.44,114.73,114.38,114.7,10878.0,107.5956,107.8682,107.5392,107.84,10878.0
2022-10-31 11:10:00,114.73,114.82,114.33,114.41,8528.0,107.8682,107.9528,107.4921,107.5674,8528.0
2022-10-31 11:15:00,114.32,114.39,114.03,114.05,9494.0,107.4827,107.5486,107.2101,107.2289,9494.0
2022-10-31 11:20:00,114.11,114.37,113.93,114.3,17530.0,107.2853,107.5298,107.1161,107.4639,17530.0
2022-10-31 11:25:00,114.3,114.33,114.09,114.09,6322.0,107.4639,107.4921,107.2665,107.2665,6322.0
2022-10-31 11:30:00,113.95,114.06,113.77,113.77,7873.0,107.1349,107.2383,106.9656,106.9656,7873.0
2022-10-31 11:35:00,113.78,113.93,113.68,113.75,9918.0,106.975,107.1161,106.881,106.9468,9918.0
2022-10-31 11:40:00,113.75,114.05,113.74,114.05,8953.0,106.9468,107.2289,106.9374,107.2289,8953.0
2022-10-31 11:45:00,114.11,114.11,113.89,113.98,11836.0,107.2853,107.2853,107.0785,107.1631,11836.0
2022-10-31 11:50:00,113.98,114.01,113.81,113.92,8968.0,107.1631,107.1913,107.0032,107.1067,8968.0
2022-10-31 11:55:00,113.88,114.06,113.16,113.41,35370.0,107.0691,107.2383,106.3921,106.6272,35370.0
2022-10-31 12:00:00,113.55,113.64,113.1,113.56,28800.0,106.7588,106.8434,106.3357,106.7682,28800.0
2022-10-31 12:05:00,113.52,113.52,112.72,112.79,41641.0,106.7306,106.7306,105.9784,106.0442,41641.0
2022-10-31 12:10:00,112.8,113.18,112.79,113.09,18778.0,106.0537,106.4109,106.0442,106.3263,18778.0
2022-10-31 12:15:00,113.08,113.42,113.06,113.27,11542.0,106.3169,106.6366,106.2981,106.4955,11542.0
2022-10-31 12:20:00,113.23,113.24,112.77,112.81,19253.0,106.4579,106.4673,106.0254,106.0631,19253.0
2022-10-31 12:25:00,112.78,113.01,112.69,112.97,27097.0,106.0348,106.2511,105.9502,106.2135,27097.0
2022-10-31 12:30:00,112.97,112.97,112.64,112.65,14018.0,106.2135,106.2135,105.9032,105.9126,14018.0
2022-10-31 12:35:00,112.63,112.81,112.54,112.56,12615.0,105.8938,106.0631,105.8092,105.828,12615.0
2022-10-31 12:40:00,112.55,112.66,112.44,112.55,21202.0,105.8186,105.922,105.7152,105.8186,21202.0
2022-10-31 12:45:00,112.56,112.58,112.42,112.5,11014.0,105.828,105.8468,105.6964,105.7716,11014.0
2022-10-31 12:50:00,112.5,112.75,112.4,112.58,7405.0,105.7716,106.0066,105.6776,105.8468,7405.0
2022-10-31 12:55:00,112.55,112.83,112.53,112.69,8155.0,105.8186,106.0819,105.7998,105.9502,8155.0
2022-10-31 13:00:00,112.77,112.99,112.76,112.9,5467.0,106.0254,106.2323,106.016,106.1477,5467.0
2022-10-31 13:05:00,112.83,113.08,112.71,113.08,8759.0,106.0819,106.3169,105.969,106.3169,8759.0
2022-10-31 13:10:00,113.02,113.14,112.89,113.12,8259.0,106.2605,106.3733,106.1383,106.3545,8259.0
2022-10-31 13:15:00,113.1,113.29,112.97,113.24,7606.0,106.3357,106.5143,106.2135,106.4673,7606.0
2022-10-31 13:20:00,113.27,113.33,113.17,113.23,5834.0,106.4955,106.552,106.4015,106.4579,5834.0
2022-10-31 13:25:00,113.21,113.32,113.14,113.31,8639.0,106.4391,106.5426,106.3733,106.5331,8639.0
2022-10-31 13:30:00,113.29,113.3,113.1,113.17,11767.0,106.5143,106.5237,106.3357,106.4015,11767.0
2022-10-31 13:35:00,113.18,113.43,113.15,113.27,10721.0,106.4109,106.646,106.3827,106.4955,10721.0
2022-10-31 13:40:00,113.31,113.35,113.22,113.29,14058.0,106.5331,106.5708,106.4485,106.5143,14058.0
2022-10-31 13:45:00,113.3,113.34,113.17,113.29,12101.0,106.5237,106.5614,106.4015,106.5143,12101.0
2022-10-31 13:50:00,113.32,113.37,113.12,113.21,12644.0,106.5426,106.5896,106.3545,106.4391,12644.0
2022-10-31 13:55:00,113.22,113.4,113.19,113.4,12905.0,106.4485,106.6178,106.4203,106.6178,12905.0
2022-10-31 14:00:00,113.39,113.54,113.31,113.54,10723.0,106.6084,106.7494,106.5331,106.7494,10723.0
2022-10-31 14:05:00,113.53,113.56,113.33,113.51,6996.0,106.74,106.7682,106.552,106.7212,6996.0
2022-10-31 14:10:00,113.49,113.54,113.34,113.38,10012.0,106.7024,106.7494,106.5614,106.599,10012.0
2022-10-31 14:15:00,113.38,113.78,113.35,113.76,11281.0,106.599,106.975,106.5708,106.9562,11281.0
2022-10-31 14:20:00,113.77,114.02,113.76,113.99,11525.0,106.9656,107.2007,106.9562,107.1725,11525.0
2022-10-31 14:25:00,113.98,114.03,113.78,113.86,19093.0,107.1631,107.2101,106.975,107.0503,19093.0
2022-10-31 14:30:00,113.84,113.86,113.75,113.78,10425.0,107.0315,107.0503,106.9468,106.975,10425.0
2022-10-31 14:35:00,113.77,114.09,113.76,114.06,32803.0,106.9656,107.2665,106.9562,107.2383,32803.0
2022-10-31 14:40:00,114.08,114.09,113.98,114.02,15512.0,107.2571,107.2665,107.1631,107.2007,15512.0
2022-10-31 14:45:00,114.02,114.11,113.96,114.05,10214.0,107.2007,107.2853,107.1443,107.2289,10214.0
2022-10-31 14:50:00,114.03,114.08,113.96,114.0,10184.0,107.2101,107.2571,107.1443,107.1819,10184.0
2022-10-31 14:55:00,113.99,114.05,113.75,113.84,15360.0,107.1725,107.2289,106.9468,107.0315,15360.0
2022-10-31 15:00:00,113.87,113.87,113.64,113.78,20123.0,107.0597,107.0597,106.8434,106.975,20123.0
2022-10-31 15:05:00,113.77,113.88,113.59,113.67,13614.0,106.9656,107.0691,106.7964,106.8716,13614.0
2022-10-31 15:10:00,113.71,113.86,113.68,113.8,10090.0,106.9092,107.0503,106.881,106.9938,10090.0
2022-10-31 15:15:00,113.85,113.95,113.73,113.93,14181.0,107.0409,107.1349,106.928,107.1161,14181.0
2022-10-31 15:20:00,113.95,114.02,113.81,113.97,12967.0,107.1349,107.2007,107.0032,107.1537,12967.0
2022-10-31 15:25:00,113.97,114.04,113.9,113.98,24564.0,107.1537,107.2195,107.0879,107.1631,24564.0
2022-10-31 15:30:00,113.99,114.08,113.84,114.08,33350.0,107.1725,107.2571,107.0315,107.2571,33350.0
2022-10-31 15:35:00,114.07,114.21,113.96,114.11,20743.0,107.2477,107.3793,107.1443,107.2853,20743.0
2022-10-31 15:40:00,114.08,114.29,114.05,114.24,34292.0,107.2571,107.4545,107.2289,107.4075,34292.0
2022-10-31 15:45:00,114.23,114.25,114.11,114.21,53536.0,107.3981,107.4169,107.2853,107.3793,53536.0
2022-10-31 15:50:00,114.21,114.21,113.85,113.85,88582.0,107.3793,107.3793,107.0409,107.0409,88582.0
2022-10-31 15:55:00,113.88,113.99,113.58,113.65,141169.0,107.0691,107.1725,106.787,106.8528,141169.0
2022-11-01 09:30:00,113.84,114.29,112.77,113.85,168872.0,107.0315,107.4545,106.0254,107.0409,168872.0
2022-11-01 09:35:00,113.94,114.51,113.41,114.43,50237.0,107.1255,107.6614,106.6272,107.5862,50237.0
2022-11-01 09:40:00,114.38,115.11,114.1,114.1,60791.0,107.5392,108.2255,107.2759,107.2759,60791.0
2022-11-01 09:45:00,114.11,114.48,113.58,114.37,32318.0,107.2853,107.6332,106.787,107.5298,32318.0
2022-11-01 09:50:00,114.38,115.17,114.32,114.83,27041.0,107.5392,108.2819,107.4827,107.9622,27041.0
2022-11-01 09:55:00,114.83,115.03,114.69,114.77,39374.0,107.9622,108.1503,107.8306,107.9058,39374.0
2022-11-01 10:00:00,114.93,114.98,114.38,114.61,24699.0,108.0563,108.1033,107.5392,107.7554,24699.0
2022-11-01 10:05:00,114.62,115.65,114.57,115.6,53899.0,107.7648,108.7332,107.7178,108.6862,53899.0
2022-11-01 10:10:00,115.59,116.15,115.48,115.93,81152.0,108.6768,109.2033,108.5734,108.9965,81152.0
2022-11-01 10:15:00,115.9,116.45,115.75,116.3,44784.0,108.9682,109.4854,108.8272,109.3443,44784.0
2022-11-01 10:20:00,116.23,116.95,115.99,116.84,37798.0,109.2785,109.9554,109.0529,109.852,37798.0
2022-11-01 10:25:00,116.82,116.97,116.22,116.51,99428.0,109.8332,109.9743,109.2691,109.5418,99428.0
2022-11-01 10:30:00,116.51,116.85,116.18,116.66,38265.0,109.5418,109.8614,109.2315,109.6828,38265.0
2022-11-01 10:35:00,116.72,116.8,115.96,115.96,54375.0,109.7392,109.8144,109.0247,109.0247,54375.0
2022-11-01 10:40:00,116.01,116.1,115.54,115.72,21450.0,109.0717,109.1563,108.6298,108.799,21450.0
2022-11-01 10:45:00,115.81,116.25,115.74,116.24,25148.0,108.8836,109.2973,108.8178,109.2879,25148.0
2022-11-01 10:50:00,116.25,116.36,115.55,115.58,26159.0,109.2973,109.4007,108.6392,108.6674,26159.0
2022-11-01 10:55:00,115.63,115.67,114.85,115.3,78166.0,108.7144,108.752,107.981,108.4041,78166.0
2022-11-01 11:00:00,115.33,115.59,115.01,115.53,16659.0,108.4323,108.6768,108.1315,108.6204,16659.0
2022-11-01 11:05:00,115.54,115.66,115.27,115.45,14613.0,108.6298,108.7426,108.3759,108.5452,14613.0
2022-11-01 11:10:00,115.5,116.2,115.39,116.17,42983.0,108.5922,109.2503,108.4887,109.2221,42983.0
2022-11-01 11:15:00,116.22,116.59,116.1,116.4,50514.0,109.2691,109.617,109.1563,109.4383,50514.0
2022-11-01 11:20:00,116.38,116.68,116.3,116.68,16630.0,109.4195,109.7016,109.3443,109.7016,16630.0
2022-11-01 11:25:00,116.63,117.12,116.62,117.05,61747.0,109.6546,110.1153,109.6452,110.0495,61747.0
2022-11-01 11:30:00,117.05,117.35,116.98,117.35,37960.0,110.0495,110.3315,109.9837,110.3315,37960.0
2022-11-01 11:35:00,117.37,117.44,116.96,117.05,31951.0,110.3503,110.4161,109.9648,110.0495,31951.0
2022-11-01 11:40:00,117.08,117.45,117.08,117.41,12116.0,110.0777,110.4255,110.0777,110.3879,12116.0
2022-11-01 11:45:00,117.42,117.59,117.28,117.37,51337.0,110.3973,110.5572,110.2657,110.3503,51337.0
2022-11-01 11:50:00,117.31,117.46,117.14,117.35,18166.0,110.2939,110.4349,110.1341,110.3315,18166.0
2022-11-01 11:55:00,117.38,117.66,117.13,117.56,41689.0,110.3597,110.623,110.1247,110.529,41689.0
2022-11-01 12:00:00,117.58,117.79,117.46,117.71,27039.0,110.5478,110.7452,110.4349,110.67,27039.0
2022-11-01 12:05:00,117.75,118.09,117.68,117.81,82912.0,110.7076,111.0273,110.6418,110.764,82912.0
2022-11-01 12:10:00,117.84,118.0,117.47,117.83,33869.0,110.7922,110.9426,110.4443,110.7828,33869.0
2022-11-01 12:15:00,117.75,117.83,117.34,117.67,22007.0,110.7076,110.7828,110.3221,110.6324,22007.0
2022-11-01 12:20:00,117.64,117.99,117.47,117.92,26316.0,110.6042,110.9332,110.4443,110.8674,26316.0
2022-11-01 12:25:00,117.93,118.13,117.76,117.94,24346.0,110.8768,111.0649,110.717,110.8862,24346.0
2022-11-01 12:30:00,117.9,118.21,117.84,118.21,26670.0,110.8486,111.1401,110.7922,111.1401,26670.0
2022-11-01 12:35:00,118.18,118.47,118.12,118.47,77752.0,111.1119,111.3845,111.0555,111.3845,77752.0
2022-11-01 12:40:00,118.48,118.48,118.15,118.29,17355.0,111.3939,111.3939,111.0837,111.2153,17355.0
2022-11-01 12:45:00,118.32,118.52,118.24,118.49,19711.0,111.2435,111.4315,111.1683,111.4033,19711.0
2022-11-01 12:50:00,118.44,118.47,118.17,118.27,21271.0,111.3563,111.3845,111.1025,111.1965,21271.0
2022-11-01 12:55:00,118.32,118.32,118.02,118.23,13240.0,111.2435,111.2435,110.9615,111.1589,13240.0
2022-11-01 13:00:00,118.25,118.31,117.83,118.06,24643.0,111.1777,111.2341,110.7828,110.9991,24643.0
2022-11-01 13:05:00,118.04,118.45,118.04,118.44,17522.0,110.9803,111.3657,110.9803,111.3563,17522.0
2022-11-01 13:10:00,118.44,118.77,118.4,118.65,50323.0,111.3563,111.6666,111.3187,111.5538,50323.0
2022-11-01 13:15:00,118.7,119.0,118.7,118.89,26111.0,111.6008,111.8828,111.6008,111.7794,26111.0
2022-11-01 13:20:00,118.92,118.98,118.78,118.96,36343.0,111.8076,111.864,111.676,111.8452,36343.0
2022-11-01 13:25:00,118.93,119.06,118.76,118.76,57174.0,111.817,111.9393,111.6572,111.6572,57174.0
2022-11-01 13:30:00,118.73,118.88,118.65,118.83,18328.0,111.629,111.77,111.5538,111.723,18328.0
2022-11-01 13:35:00,118.87,118.87,118.65,118.73,11094.0,111.7606,111.7606,111.5538,111.629,11094.0
2022-11-01 13:40:00,118.71,118.82,118.6,118.82,15917.0,111.6102,111.7136,111.5068,111.7136,15917.0
2022-11-01 13:45:00,118.85,118.91,118.63,118.64,17383.0,111.7418,111.7982,111.535,111.5444,17383.0
2022-11-01 13:50:00,118.66,118.9,118.63,118.88,21073.0,111.5632,111.7888,111.535,111.77,21073.0
2022-11-01 13:55:00,118.9,118.97,118.6,118.84,27436.0,111.7888,111.8546,111.5068,111.7324,27436.0
2022-11-01 14:00:00,118.87,118.89,118.76,118.83,13625.0,111.7606,111.7794,111.6572,111.723,13625.0
2022-11-01 14:05:00,118.84,119.13,118.71,119.13,60173.0,111.7324,112.0051,111.6102,112.0051,60173.0
2022-11-01 14:10:00,119.11,119.12,118.83,118.95,70204.0,111.9863,111.9957,111.723,111.8358,70204.0
2022-11-01 14:15:00,118.98,119.25,118.98,119.09,33313.0,111.864,112.1179,111.864,111.9675,33313.0
2022-11-01 14:20:00,119.07,119.37,119.02,119.26,38672.0,111.9487,112.2307,111.9016,112.1273,38672.0
2022-11-01 14:25:00,119.26,119.43,119.13,119.4,38182.0,112.1273,112.2871,112.0051,112.2589,38182.0
2022-11-01 14:30:00,119.4,119.52,119.3,119.38,24316.0,112.2589,112.3717,112.1649,112.2401,24316.0
2022-11-01 14:35:00,119.34,119.57,119.34,119.52,25947.0,112.2025,112.4188,112.2025,112.3717,25947.0
2022-11-01 14:40:00,119.52,119.59,119.21,119.3,24547.0,112.3717,112.4376,112.0803,112.1649,24547.0
2022-11-01 14:45:00,119.32,119.4,118.87,119.01,56025.0,112.1837,112.2589,111.7606,111.8922,56025.0
2022-11-01 14:50:00,118.98,119.39,118.94,119.28,24166.0,111.864,112.2495,111.8264,112.1461,24166.0
2022-11-01 14:55:00,119.32,119.54,119.29,119.54,39615.0,112.1837,112.3905,112.1555,112.3905,39615.0
2022-11-01 15:00:00,119.54,119.65,119.44,119.64,35090.0,112.3905,112.494,112.2965,112.4846,35090.0
2022-11-01 15:05:00,119.61,119.84,119.6,119.6,37452.0,112.4564,112.6726,112.447,112.447,37452.0
2022-11-01 15:10:00,119.64,119.64,119.17,119.31,36418.0,112.4846,112.4846,112.0427,112.1743,36418.0
2022-11-01 15:15:00,119.26,119.35,119.15,119.34,31241.0,112.1273,112.2119,112.0239,112.2025,31241.0
2022-11-01 15:20:00,119.35,119.4,119.14,119.26,26838.0,112.2119,112.2589,112.0145,112.1273,26838.0
2022-11-01 15:25:00,119.22,119.22,118.98,119.03,39820.0,112.0897,112.0897,111.864,111.911,39820.0
2022-11-01 15:30:00,119.03,119.15,118.85,118.94,33551.0,111.911,112.0239,111.7418,111.8264,33551.0
2022-11-01 15:35:00,118.94,119.06,118.68,118.69,53386.0,111.8264,111.9393,111.582,111.5914,53386.0
2022-11-01 15:40:00,118.66,118.84,118.62,118.81,53053.0,111.5632,111.7324,111.5256,111.7042,53053.0
2022-11-01 15:45:00,118.8,119.1,118.71,119.06,53529.0,111.6948,111.9769,111.6102,111.9393,53529.0
2022-11-01 15:50:00,119.08,119.29,119.07,119.19,112215.0,111.9581,112.1555,111.9487,112.0615,112215.0
2022-11-01 15:55:00,119.17,119.44,119.06,119.16,330873.0,112.0427,112.2965,111.9393,112.0333,330873.0
2022-11-02 09:30:00,119.08,119.16,118.66,118.86,83057.0,111.9581,112.0333,111.5632,111.7512,83057.0
2022-11-02 09:35:00,118.86,118.95,117.71,117.75,34488.0,111.7512,111.8358,110.67,110.7076,34488.0
2022-11-02 09:40:00,117.78,117.99,117.03,117.16,29697.0,110.7358,110.9332,110.0307,110.1529,29697.0
2022-11-02 09:45:00,117.09,117.87,117.08,117.41,23466.0,110.0871,110.8204,110.0777,110.3879,23466.0
2022-11-02 09:50:00,117.33,117.47,116.6,116.95,45701.0,110.3127,110.4443,109.6264,109.9554,45701.0
2022-11-02 09:55:00,116.93,116.97,116.23,116.41,31815.0,109.9366,109.9743,109.2785,109.4477,31815.0
2022-11-02 10:00:00,116.41,116.88,116.38,116.49,39948.0,109.4477,109.8896,109.4195,109.523,39948.0
2022-11-02 10:05:00,116.53,116.6,115.53,115.56,30186.0,109.5606,109.6264,108.6204,108.6486,30186.0
2022-11-02 10:10:00,115.56,116.18,115.44,116.17,72186.0,108.6486,109.2315,108.5358,109.2221,72186.0
2022-11-02 10:15:00,116.14,116.57,116.11,116.43,33086.0,109.1939,109.5982,109.1657,109.4665,33086.0
2022-11-02 10:20:00,116.42,116.73,116.36,116.59,14147.0,109.4571,109.7486,109.4007,109.617,14147.0
2022-11-02 10:25:00,116.59,116.68,116.14,116.19,17268.0,109.617,109.7016,109.1939,109.2409,17268.0
2022-11-02 10:30:00,116.12,116.49,116.09,116.45,22522.0,109.1751,109.523,109.1469,109.4854,22522.0
2022-11-02 10:35:00,116.44,116.57,116.16,116.29,54771.0,109.476,109.5982,109.2127,109.3349,54771.0
2022-11-02 10:40:00,116.28,116.31,115.98,116.05,20751.0,109.3255,109.3537,109.0435,109.1093,20751.0
2022-11-02 10:45:00,116.06,116.72,116.06,116.68,20996.0,109.1187,109.7392,109.1187,109.7016,20996.0
2022-11-02 10:50:00,116.64,116.9,116.46,116.63,28225.0,109.664,109.9084,109.4948,109.6546,28225.0
2022-11-02 10:55:00,116.67,116.67,116.43,116.54,18752.0,109.6922,109.6922,109.4665,109.57,18752.0
2022-11-02 11:00:00,116.54,116.92,116.5,116.82,21794.0,109.57,109.9272,109.5324,109.8332,21794.0
2022-11-02 11:05:00,116.82,117.08,116.74,116.93,28715.0,109.8332,110.0777,109.758,109.9366,28715.0
2022-11-02 11:10:00,116.96,117.21,116.77,116.87,15831.0,109.9648,110.1999,109.7862,109.8802,15831.0
2022-11-02 11:15:00,116.84,117.1,116.8,117.0,25177.0,109.852,110.0965,109.8144,110.0025,25177.0
2022-11-02 11:20:00,117.0,117.2,116.8,117.18,21581.0,110.0025,110.1905,109.8144,110.1717,21581.0
2022-11-02 11:25:00,117.18,117.32,116.98,117.06,20996.0,110.1717,110.3033,109.9837,110.0589,20996.0
2022-11-02 11:30:00,117.12,117.29,117.07,117.26,12269.0,110.1153,110.2751,110.0683,110.2469,12269.0
2022-11-02 11:35:00,117.29,117.63,117.26,117.59,24079.0,110.2751,110.5948,110.2469,110.5572,24079.0
2022-11-02 11:40:00,117.57,117.72,117.33,117.59,21057.0,110.5384,110.6794,110.3127,110.5572,21057.0
2022-11-02 11:45:00,117.59,117.64,117.35,117.42,9782.0,110.5572,110.6042,110.3315,110.3973,9782.0
2022-11-02 11:50:00,117.45,117.49,117.33,117.42,13869.0,110.4255,110.4632,110.3127,110.3973,13869.0
2022-11-02 11:55:00,117.4,117.59,117.39,117.45,9020.0,110.3785,110.5572,110.3691,110.4255,9020.0
2022-11-02 12:00:00,117.45,117.6,117.4,117.4,7729.0,110.4255,110.5666,110.3785,110.3785,7729.0
2022-11-02 12:05:00,117.46,117.49,116.85,116.88,18649.0,110.4349,110.4632,109.8614,109.8896,18649.0
2022-11-02 12:10:00,116.87,116.92,116.7,116.76,36509.0,109.8802,109.9272,109.7204,109.7768,36509.0
2022-11-02 12:15:00,116.69,116.75,116.57,116.73,14773.0,109.711,109.7674,109.5982,109.7486,14773.0
2022-11-02 12:20:00,116.76,116.76,116.41,116.41,12166.0,109.7768,109.7768,109.4477,109.4477,12166.0
2022-11-02 12:25:00,116.46,116.76,116.4,116.76,16816.0,109.4948,109.7768,109.4383,109.7768,16816.0
2022-11-02 12:30:00,116.78,117.0,116.78,116.99,11789.0,109.7956,110.0025,109.7956,109.9931,11789.0
2022-11-02 12:35:00,116.95,116.98,116.71,116.84,32347.0,109.9554,109.9837,109.7298,109.852,32347.0
2022-11-02 12:40:00,116.85,117.1,116.85,117.1,15109.0,109.8614,110.0965,109.8614,110.0965,15109.0
2022-11-02 12:45:00,117.12,117.16,116.7,116.8,15613.0,110.1153,110.1529,109.7204,109.8144,15613.0
2022-11-02 12:50:00,116.81,116.84,116.58,116.6,16123.0,109.8238,109.852,109.6076,109.6264,16123.0
2022-11-02 12:55:00,116.6,116.64,116.42,116.56,10493.0,109.6264,109.664,109.4571,109.5888,10493.0
2022-11-02 13:00:00,116.56,116.77,116.55,116.59,13329.0,109.5888,109.7862,109.5794,109.617,13329.0
2022-11-02 13:05:00,116.57,116.67,116.42,116.51,9415.0,109.5982,109.6922,109.4571,109.5418,9415.0
2022-11-02 13:10:00,116.52,116.61,116.34,116.44,7258.0,109.5512,109.6358,109.3819,109.476,7258.0
2022-11-02 13:15:00,116.43,116.5,116.35,116.5,9272.0,109.4665,109.5324,109.3913,109.5324,9272.0
2022-11-02 13:20:00,116.5,116.76,116.5,116.65,25804.0,109.5324,109.7768,109.5324,109.6734,25804.0
2022-11-02 13:25:00,116.67,116.69,116.51,116.64,12105.0,109.6922,109.711,109.5418,109.664,12105.0
2022-11-02 13:30:00,116.59,116.75,116.51,116.71,10144.0,109.617,109.7674,109.5418,109.7298,10144.0
2022-11-02 13:35:00,116.71,116.88,116.71,116.88,12345.0,109.7298,109.8896,109.7298,109.8896,12345.0
2022-11-02 13:40:00,116.88,117.05,116.85,116.95,10084.0,109.8896,110.0495,109.8614,109.9554,10084.0
2022-11-02 13:45:00,116.97,117.26,116.96,117.21,9573.0,109.9743,110.2469,109.9648,110.1999,9573.0
2022-11-02 13:50:00,117.26,117.32,117.21,117.27,6888.0,110.2469,110.3033,110.1999,110.2563,6888.0
2022-11-02 13:55:00,117.28,117.3,117.08,117.15,14464.0,110.2657,110.2845,110.0777,110.1435,14464.0
2022-11-02 14:00:00,117.16,117.89,117.15,117.67,20583.0,110.1529,110.8392,110.1435,110.6324,20583.0
2022-11-02 14:05:00,117.59,118.13,117.58,118.04,34443.0,110.5572,111.0649,110.5478,110.9803,34443.0
2022-11-02 14:10:00,118.03,118.21,117.84,117.85,22813.0,110.9709,111.1401,110.7922,110.8016,22813.0
2022-11-02 14:15:00,117.9,117.92,117.44,117.54,22863.0,110.8486,110.8674,110.4161,110.5102,22863.0
2022-11-02 14:20:00,117.51,117.6,117.07,117.16,24730.0,110.482,110.5666,110.0683,110.1529,24730.0
2022-11-02 14:25:00,117.16,118.03,117.16,117.94,29349.0,110.1529,110.9709,110.1529,110.8862,29349.0
2022-11-02 14:30:00,117.98,118.08,117.73,117.85,13279.0,110.9238,111.0179,110.6888,110.8016,13279.0
2022-11-02 14:35:00,117.92,118.32,116.78,117.33,26989.0,110.8674,111.2435,109.7956,110.3127,26989.0
2022-11-02 14:40:00,117.26,118.03,117.21,117.55,25334.0,110.2469,110.9709,110.1999,110.5196,25334.0
2022-11-02 14:45:00,117.44,117.56,116.72,116.9,15664.0,110.4161,110.529,109.7392,109.9084,15664.0
2022-11-02 14:50:00,116.88,116.89,115.76,116.09,37745.0,109.8896,109.899,108.8366,109.1469,37745.0
2022-11-02 14:55:00,116.23,116.6,116.09,116.52,10145.0,109.2785,109.6264,109.1469,109.5512,10145.0
2022-11-02 15:00:00,116.49,116.87,116.4,116.7,21598.0,109.523,109.8802,109.4383,109.7204,21598.0
2022-11-02 15:05:00,116.68,117.19,116.62,117.05,22891.0,109.7016,110.1811,109.6452,110.0495,22891.0
2022-11-02 15:10:00,117.05,117.08,116.53,116.56,29609.0,110.0495,110.0777,109.5606,109.5888,29609.0
2022-11-02 15:15:00,116.51,116.53,116.0,116.05,23339.0,109.5418,109.5606,109.0623,109.1093,23339.0
2022-11-02 15:20:00,115.98,116.05,115.55,115.66,37570.0,109.0435,109.1093,108.6392,108.7426,37570.0
2022-11-02 15:25:00,115.6,115.68,115.03,115.36,40189.0,108.6862,108.7614,108.1503,108.4605,40189.0
2022-11-02 15:30:00,115.33,115.35,115.05,115.17,28452.0,108.4323,108.4511,108.1691,108.2819,28452.0
2022-11-02 15:35:00,115.14,115.63,115.05,115.55,31600.0,108.2537,108.7144,108.1691,108.6392,31600.0
2022-11-02 15:40:00,115.51,115.73,115.22,115.53,49603.0,108.6016,108.8084,108.3289,108.6204,49603.0
2022-11-02 15:45:00,115.52,115.52,115.26,115.36,39757.0,108.611,108.611,108.3665,108.4605,39757.0
2022-11-02 15:50:00,115.35,115.39,114.83,114.95,79800.0,108.4511,108.4887,107.9622,108.0751,79800.0
2022-11-02 15:55:00,114.9,115.13,114.71,114.71,163734.0,108.0281,108.2443,107.8494,107.8494,163734.0
2022-11-03 09:30:00,114.11,114.8,113.28,114.75,59222.0,107.2853,107.934,106.5049,107.887,59222.0
2022-11-03 09:35:00,114.75,115.17,114.36,115.1,29208.0,107.887,108.2819,107.5204,108.2161,29208.0
2022-11-03 09:40:00,115.11,115.98,115.1,115.86,33586.0,108.2255,109.0435,108.2161,108.9306,33586.0
2022-11-03 09:45:00,115.76,116.71,115.64,116.09,47551.0,108.8366,109.7298,108.7238,109.1469,47551.0
2022-11-03 09:50:00,116.12,116.14,115.08,115.27,45789.0,109.1751,109.1939,108.1973,108.3759,45789.0
2022-11-03 09:55:00,115.21,115.52,114.8,114.84,10178.0,108.3195,108.611,107.934,107.9716,10178.0
2022-11-03 10:00:00,114.98,115.23,114.51,115.14,18802.0,108.1033,108.3383,107.6614,108.2537,18802.0
2022-11-03 10:05:00,115.22,115.35,114.93,114.93,52836.0,108.3289,108.4511,108.0563,108.0563,52836.0
2022-11-03 10:10:00,114.86,115.21,114.5,115.17,14638.0,107.9904,108.3195,107.652,108.2819,14638.0
2022-11-03 10:15:00,115.24,115.56,115.02,115.26,16079.0,108.3477,108.6486,108.1409,108.3665,16079.0
2022-11-03 10:20:00,115.32,115.44,115.12,115.17,15803.0,108.4229,108.5358,108.2349,108.2819,15803.0
2022-11-03 10:25:00,115.23,115.68,115.22,115.68,27998.0,108.3383,108.7614,108.3289,108.7614,27998.0
2022-11-03 10:30:00,115.53,115.84,115.26,115.26,14053.0,108.6204,108.9118,108.3665,108.3665,14053.0
2022-11-03 10:35:00,115.39,115.61,115.3,115.48,13065.0,108.4887,108.6956,108.4041,108.5734,13065.0
2022-11-03 10:40:00,115.44,115.82,115.32,115.59,15937.0,108.5358,108.893,108.4229,108.6768,15937.0
2022-11-03 10:45:00,115.66,115.77,115.55,115.77,10638.0,108.7426,108.846,108.6392,108.846,10638.0
2022-11-03 10:50:00,115.78,116.21,115.76,116.21,29044.0,108.8554,109.2597,108.8366,109.2597,29044.0
2022-11-03 10:55:00,116.19,116.66,116.14,116.51,53362.0,109.2409,109.6828,109.1939,109.5418,53362.0
2022-11-03 11:00:00,116.54,116.57,115.99,116.07,27380.0,109.57,109.5982,109.0529,109.1281,27380.0
2022-11-03 11:05:00,116.13,116.26,115.93,116.23,33295.0,109.1845,109.3067,108.9965,109.2785,33295.0
2022-11-03 11:10:00,116.17,116.31,116.05,116.07,12737.0,109.2221,109.3537,109.1093,109.1281,12737.0
2022-11-03 11:15:00,116.01,116.2,115.99,116.12,10561.0,109.0717,109.2503,109.0529,109.1751,10561.0
2022-11-03 11:20:00,116.15,116.42,116.14,116.35,12356.0,109.2033,109.4571,109.1939,109.3913,12356.0
2022-11-03 11:25:00,116.37,116.65,116.29,116.42,17468.0,109.4101,109.6734,109.3349,109.4571,17468.0
2022-11-03 11:30:00,116.5,116.55,116.22,116.28,19528.0,109.5324,109.5794,109.2691,109.3255,19528.0
2022-11-03 11:35:00,116.28,116.84,116.28,116.84,13553.0,109.3255,109.852,109.3255,109.852,13553.0
2022-11-03 11:40:00,116.85,117.16,116.82,116.99,16165.0,109.8614,110.1529,109.8332,109.9931,16165.0
2022-11-03 11:45:00,116.97,117.14,116.94,117.12,21455.0,109.9743,110.1341,109.946,110.1153,21455.0
2022-11-03 11:50:00,117.11,117.34,117.07,117.34,12611.0,110.1059,110.3221,110.0683,110.3221,12611.0
2022-11-03 11:55:00,117.33,117.33,117.05,117.23,13589.0,110.3127,110.3127,110.0495,110.2187,13589.0
2022-11-03 12:00:00,117.27,117.7,117.26,117.66,11940.0,110.2563,110.6606,110.2469,110.623,11940.0
2022-11-03 12:05:00,117.68,117.8,117.67,117.77,11733.0,110.6418,110.7546,110.6324,110.7264,11733.0
2022-11-03 12:10:00,117.77,118.01,117.73,117.86,22166.0,110.7264,110.9521,110.6888,110.811,22166.0
2022-11-03 12:15:00,117.87,117.93,117.7,117.79,12386.0,110.8204,110.8768,110.6606,110.7452,12386.0
2022-11-03 12:20:00,117.81,117.86,117.72,117.83,10381.0,110.764,110.811,110.6794,110.7828,10381.0
2022-11-03 12:25:00,117.84,118.08,117.75,118.05,10994.0,110.7922,111.0179,110.7076,110.9897,10994.0
2022-11-03 12:30:00,118.04,118.18,118.0,118.09,15425.0,110.9803,111.1119,110.9426,111.0273,15425.0
2022-11-03 12:35:00,118.08,118.1,117.74,117.98,49548.0,111.0179,111.0367,110.6982,110.9238,49548.0
2022-11-03 12:40:00,117.98,118.18,117.78,118.16,20935.0,110.9238,111.1119,110.7358,111.0931,20935.0
2022-11-03 12:45:00,118.17,118.36,118.12,118.28,15741.0,111.1025,111.2811,111.0555,111.2059,15741.0
2022-11-03 12:50:00,118.32,118.52,118.3,118.39,38473.0,111.2435,111.4315,111.2247,111.3093,38473.0
2022-11-03 12:55:00,118.36,118.52,118.23,118.3,23938.0,111.2811,111.4315,111.1589,111.2247,23938.0
2022-11-03 13:00:00,118.3,118.46,118.27,118.46,12511.0,111.2247,111.3751,111.1965,111.3751,12511.0
2022-11-03 13:05:00,118.46,118.46,118.2,118.27,15819.0,111.3751,111.3751,111.1307,111.1965,15819.0
2022-11-03 13:10:00,118.31,118.54,118.3,118.51,10778.0,111.2341,111.4504,111.2247,111.4221,10778.0
2022-11-03 13:15:00,118.51,118.66,118.47,118.6,14022.0,111.4221,111.5632,111.3845,111.5068,14022.0
2022-11-03 13:20:00,118.61,118.63,118.4,118.58,25163.0,111.5162,111.535,111.3187,111.488,25163.0
2022-11-03 13:25:00,118.6,118.73,118.55,118.73,10586.0,111.5068,111.629,111.4598,111.629,10586.0
2022-11-03 13:30:00,118.73,118.73,118.44,118.53,36612.0,111.629,111.629,111.3563,111.441,36612.0
2022-11-03 13:35:00,118.48,118.53,118.35,118.5,10420.0,111.3939,111.441,111.2717,111.4127,10420.0
2022-11-03 13:40:00,118.51,118.54,118.35,118.35,15836.0,111.4221,111.4504,111.2717,111.2717,15836.0
2022-11-03 13:45:00,118.38,118.38,118.19,118.22,12726.0,111.2999,111.2999,111.1213,111.1495,12726.0
2022-11-03 13:50:00,118.24,118.24,118.03,118.12,12341.0,111.1683,111.1683,110.9709,111.0555,12341.0
2022-11-03 13:55:00,118.11,118.19,118.06,118.16,12340.0,111.0461,111.1213,110.9991,111.0931,12340.0
2022-11-03 14:00:00,118.13,118.28,117.97,117.99,14738.0,111.0649,111.2059,110.9144,110.9332,14738.0
2022-11-03 14:05:00,118.07,118.13,117.9,117.94,13897.0,111.0085,111.0649,110.8486,110.8862,13897.0
2022-11-03 14:10:00,117.93,117.97,117.71,117.75,18268.0,110.8768,110.9144,110.67,110.7076,18268.0
2022-11-03 14:15:00,117.74,117.91,117.73,117.91,9339.0,110.6982,110.858,110.6888,110.858,9339.0
2022-11-03 14:20:00,117.98,118.26,117.98,118.15,13240.0,110.9238,111.1871,110.9238,111.0837,13240.0
2022-11-03 14:25:00,118.18,118.19,118.04,118.17,8551.0,111.1119,111.1213,110.9803,111.1025,8551.0
2022-11-03 14:30:00,118.15,118.33,118.08,118.23,10524.0,111.0837,111.2529,111.0179,111.1589,10524.0
2022-11-03 14:35:00,118.25,118.29,118.12,118.15,10512.0,111.1777,111.2153,111.0555,111.0837,10512.0
2022-11-03 14:40:00,118.16,118.25,118.15,118.19,10562.0,111.0931,111.1777,111.0837,111.1213,10562.0
2022-11-03 14:45:00,118.17,118.3,118.14,118.25,10394.0,111.1025,111.2247,111.0743,111.1777,10394.0
2022-11-03 14:50:00,118.25,118.29,118.2,118.25,10394.0,111.1777,111.2153,111.1307,111.1777,10394.0
2022-11-03 14:55:00,118.23,118.56,118.21,118.54,30641.0,111.1589,111.4692,111.1401,111.4504,30641.0
2022-11-03 15:00:00,118.59,118.73,118.53,118.68,22988.0,111.4974,111.629,111.441,111.582,22988.0
2022-11-03 15:05:00,118.66,118.73,118.6,118.66,26254.0,111.5632,111.629,111.5068,111.5632,26254.0
2022-11-03 15:10:00,118.67,118.74,118.58,118.7,24982.0,111.5726,111.6384,111.488,111.6008,24982.0
2022-11-03 15:15:00,118.7,118.79,118.61,118.68,35768.0,111.6008,111.6854,111.5162,111.582,35768.0
2022-11-03 15:20:00,118.68,118.8,118.61,118.8,23378.0,111.582,111.6948,111.5162,111.6948,23378.0
2022-11-03 15:25:00,118.79,118.92,118.78,118.92,17699.0,111.6854,111.8076,111.676,111.8076,17699.0
2022-11-03 15:30:00,118.91,118.94,118.8,118.85,19717.0,111.7982,111.8264,111.6948,111.7418,19717.0
2022-11-03 15:35:00,118.83,118.85,118.64,118.66,25762.0,111.723,111.7418,111.5444,111.5632,25762.0
2022-11-03 15:40:00,118.68,118.77,118.59,118.61,32535.0,111.582,111.6666,111.4974,111.5162,32535.0
2022-11-03 15:45:00,118.61,118.66,118.34,118.4,67669.0,111.5162,111.5632,111.2623,111.3187,67669.0
2022-11-03 15:50:00,118.41,118.55,118.2,118.29,64047.0,111.3281,111.4598,111.1307,111.2153,64047.0
2022-11-03 15:55:00,118.27,118.33,118.09,118.14,143048.0,111.1965,111.2529,111.0273,111.0743,143048.0
2022-11-04 09:30:00,120.32,120.89,120.01,120.23,98697.0,113.1239,113.6598,112.8324,113.0393,98697.0
2022-11-04 09:35:00,120.3,120.98,120.2,120.28,20866.0,113.1051,113.7444,113.0111,113.0863,20866.0
2022-11-04 09:40:00,120.01,120.01,119.31,119.57,22715.0,112.8324,112.8324,112.1743,112.4188,22715.0
2022-11-04 09:45:00,119.55,119.6,118.77,118.86,21524.0,112.3999,112.447,111.6666,111.7512,21524.0
2022-11-04 09:50:00,118.87,119.31,118.57,119.28,13028.0,111.7606,112.1743,111.4786,112.1461,13028.0
2022-11-04 09:55:00,119.28,119.86,119.28,119.51,16113.0,112.1461,112.6914,112.1461,112.3623,16113.0
2022-11-04 10:00:00,119.59,119.6,119.21,119.47,11157.0,112.4376,112.447,112.0803,112.3247,11157.0
2022-11-04 10:05:00,119.49,120.01,119.49,119.89,17172.0,112.3435,112.8324,112.3435,112.7196,17172.0
2022-11-04 10:10:00,119.94,120.01,119.71,119.94,15424.0,112.7666,112.8324,112.5504,112.7666,15424.0
2022-11-04 10:15:00,119.9,119.9,119.46,119.54,11229.0,112.729,112.729,112.3153,112.3905,11229.0
2022-11-04 10:20:00,119.56,119.73,119.25,119.71,29779.0,112.4093,112.5692,112.1179,112.5504,29779.0
2022-11-04 10:25:00,119.83,119.95,119.75,119.93,13565.0,112.6632,112.776,112.588,112.7572,13565.0
2022-11-04 10:30:00,119.98,120.24,119.95,120.06,13479.0,112.8042,113.0487,112.776,112.8794,13479.0
2022-11-04 10:35:00,120.11,120.13,119.34,119.34,10425.0,112.9265,112.9453,112.2025,112.2025,10425.0
2022-11-04 10:40:00,119.32,119.62,118.78,118.84,12173.0,112.1837,112.4658,111.676,111.7324,12173.0
2022-11-04 10:45:00,118.84,119.19,118.82,119.14,25067.0,111.7324,112.0615,111.7136,112.0145,25067.0
2022-11-04 10:50:00,119.11,119.22,118.82,119.03,36145.0,111.9863,112.0897,111.7136,111.911,36145.0
2022-11-04 10:55:00,119.06,119.24,118.8,118.87,24438.0,111.9393,112.1085,111.6948,111.7606,24438.0
2022-11-04 11:00:00,118.87,119.05,118.85,118.89,9527.0,111.7606,111.9299,111.7418,111.7794,9527.0
2022-11-04 11:05:00,118.96,119.07,118.63,118.63,16693.0,111.8452,111.9487,111.535,111.535,16693.0
2022-11-04 11:10:00,118.62,118.65,118.34,118.34,28233.0,111.5256,111.5538,111.2623,111.2623,28233.0
2022-11-04 11:15:00,118.36,118.36,117.89,117.9,15648.0,111.2811,111.2811,110.8392,110.8486,15648.0
2022-11-04 11:20:00,117.89,118.15,117.87,118.09,12065.0,110.8392,111.0837,110.8204,111.0273,12065.0
2022-11-04 11:25:00,118.06,118.12,117.66,117.7,15054.0,110.9991,111.0555,110.623,110.6606,15054.0
2022-11-04 11:30:00,117.74,117.95,117.52,117.52,16666.0,110.6982,110.8956,110.4914,110.4914,16666.0
2022-11-04 11:35:00,117.48,117.67,117.0,117.0,13777.0,110.4537,110.6324,110.0025,110.0025,13777.0
2022-11-04 11:40:00,116.95,117.38,116.95,117.35,7871.0,109.9554,110.3597,109.9554,110.3315,7871.0
2022-11-04 11:45:00,117.39,117.4,117.04,117.12,12029.0,110.3691,110.3785,110.0401,110.1153,12029.0
2022-11-04 11:50:00,117.14,117.14,116.82,116.97,12072.0,110.1341,110.1341,109.8332,109.9743,12072.0
2022-11-04 11:55:00,116.95,117.2,116.89,116.89,8086.0,109.9554,110.1905,109.899,109.899,8086.0
2022-11-04 12:00:00,116.87,117.0,116.39,116.43,8735.0,109.8802,110.0025,109.4289,109.4665,8735.0
2022-11-04 12:05:00,116.4,116.93,116.38,116.93,9793.0,109.4383,109.9366,109.4195,109.9366,9793.0
2022-11-04 12:10:00,116.9,117.01,116.82,116.97,13048.0,109.9084,110.0119,109.8332,109.9743,13048.0
2022-11-04 12:15:00,116.98,117.21,116.89,117.16,12549.0,109.9837,110.1999,109.899,110.1529,12549.0
2022-11-04 12:20:00,117.19,117.26,116.99,117.03,7462.0,110.1811,110.2469,109.9931,110.0307,7462.0
2022-11-04 12:25:00,117.03,117.32,117.03,117.24,18666.0,110.0307,110.3033,110.0307,110.2281,18666.0
2022-11-04 12:30:00,117.15,117.39,117.12,117.39,7006.0,110.1435,110.3691,110.1153,110.3691,7006.0
2022-11-04 12:35:00,117.39,117.39,117.13,117.23,9081.0,110.3691,110.3691,110.1247,110.2187,9081.0
2022-11-04 12:40:00,117.14,117.18,116.88,116.88,17020.0,110.1341,110.1717,109.8896,109.8896,17020.0
2022-11-04 12:45:00,116.85,117.0,116.8,116.99,12491.0,109.8614,110.0025,109.8144,109.9931,12491.0
2022-11-04 12:50:00,117.05,117.37,117.03,117.37,5835.0,110.0495,110.3503,110.0307,110.3503,5835.0
2022-11-04 12:55:00,117.35,117.39,117.22,117.38,6022.0,110.3315,110.3691,110.2093,110.3597,6022.0
2022-11-04 13:00:00,117.31,117.75,117.27,117.7,29786.0,110.2939,110.7076,110.2563,110.6606,29786.0
2022-11-04 13:05:00,117.76,117.94,117.42,117.44,11505.0,110.717,110.8862,110.3973,110.4161,11505.0
2022-11-04 13:10:00,117.47,117.81,117.38,117.75,7388.0,110.4443,110.764,110.3597,110.7076,7388.0
2022-11-04 13:15:00,117.73,117.89,117.61,117.89,6235.0,110.6888,110.8392,110.576,110.8392,6235.0
2022-11-04 13:20:00,117.91,117.99,117.83,117.94,4908.0,110.858,110.9332,110.7828,110.8862,4908.0
2022-11-04 13:25:00,117.94,118.01,117.75,117.85,9259.0,110.8862,110.9521,110.7076,110.8016,9259.0
2022-11-04 13:30:00,117.84,117.92,117.63,117.64,8571.0,110.7922,110.8674,110.5948,110.6042,8571.0
2022-11-04 13:35:00,117.62,117.81,117.58,117.81,12033.0,110.5854,110.764,110.5478,110.764,12033.0
2022-11-04 13:40:00,117.76,117.82,117.69,117.82,5401.0,110.717,110.7734,110.6512,110.7734,5401.0
2022-11-04 13:45:00,117.8,117.98,117.72,117.95,9111.0,110.7546,110.9238,110.6794,110.8956,9111.0
2022-11-04 13:50:00,117.95,118.07,117.86,118.04,8575.0,110.8956,111.0085,110.811,110.9803,8575.0
2022-11-04 13:55:00,118.01,118.01,117.7,117.75,13833.0,110.9521,110.9521,110.6606,110.7076,13833.0
2022-11-04 14:00:00,117.73,117.79,117.66,117.7,10419.0,110.6888,110.7452,110.623,110.6606,10419.0
2022-11-04 14:05:00,117.69,117.69,117.34,117.41,9456.0,110.6512,110.6512,110.3221,110.3879,9456.0
2022-11-04 14:10:00,117.41,117.66,117.41,117.66,8930.0,110.3879,110.623,110.3879,110.623,8930.0
2022-11-04 14:15:00,117.65,118.03,117.65,118.03,9375.0,110.6136,110.9709,110.6136,110.9709,9375.0
2022-11-04 14:20:00,118.03,118.06,117.92,118.06,10213.0,110.9709,110.9991,110.8674,110.9991,10213.0
2022-11-04 14:25:00,118.02,118.05,117.87,117.93,11623.0,110.9615,110.9897,110.8204,110.8768,11623.0
2022-11-04 14:30:00,117.93,118.08,117.88,118.04,9125.0,110.8768,111.0179,110.8298,110.9803,9125.0
2022-11-04 14:35:00,118.06,118.16,118.01,118.01,8124.0,110.9991,111.0931,110.9521,110.9521,8124.0
2022-11-04 14:40:00,118.04,118.3,118.0,118.24,24621.0,110.9803,111.2247,110.9426,111.1683,24621.0
2022-11-04 14:45:00,118.22,118.27,118.09,118.09,14815.0,111.1495,111.1965,111.0273,111.0273,14815.0
2022-11-04 14:50:00,118.12,118.18,117.92,118.03,19169.0,111.0555,111.1119,110.8674,110.9709,19169.0
2022-11-04 14:55:00,118.05,118.26,118.04,118.16,9972.0,110.9897,111.1871,110.9803,111.0931,9972.0
2022-11-04 15:00:00,118.17,118.37,118.15,118.25,15347.0,111.1025,111.2905,111.0837,111.1777,15347.0
2022-11-04 15:05:00,118.27,118.33,118.19,118.24,16419.0,111.1965,111.2529,111.1213,111.1683,16419.0
2022-11-04 15:10:00,118.21,118.24,118.0,118.06,25212.0,111.1401,111.1683,110.9426,110.9991,25212.0
2022-11-04 15:15:00,118.06,118.12,118.03,118.05,11376.0,110.9991,111.0555,110.9709,110.9897,11376.0
2022-11-04 15:20:00,117.94,117.94,117.65,117.65,19132.0,110.8862,110.8862,110.6136,110.6136,19132.0
2022-11-04 15:25:00,117.66,117.82,117.63,117.74,14819.0,110.623,110.7734,110.5948,110.6982,14819.0
2022-11-04 15:30:00,117.7,117.81,117.59,117.79,25582.0,110.6606,110.764,110.5572,110.7452,25582.0
2022-11-04 15:35:00,117.76,117.78,117.44,117.63,50673.0,110.717,110.7358,110.4161,110.5948,50673.0
2022-11-04 15:40:00,117.63,117.78,117.58,117.77,26789.0,110.5948,110.7358,110.5478,110.7264,26789.0
2022-11-04 15:45:00,117.75,117.91,117.69,117.75,43799.0,110.7076,110.858,110.6512,110.7076,43799.0
2022-11-04 15:50:00,117.75,117.82,117.4,117.43,55504.0,110.7076,110.7734,110.3785,110.4067,55504.0
2022-11-04 15:55:00,117.43,117.73,117.43,117.72,158512.0,110.4067,110.6888,110.4067,110.6794,158512.0
2022-11-07 09:30:00,118.09,118.61,117.66,118.59,48409.0,111.0273,111.5162,110.623,111.4974,48409.0
2022-11-07 09:35:00,118.67,118.68,118.07,118.36,31461.0,111.5726,111.582,111.0085,111.2811,31461.0
2022-11-07 09:40:00,118.36,118.89,118.23,118.8,15285.0,111.2811,111.7794,111.1589,111.6948,15285.0
2022-11-07 09:45:00,118.75,118.75,118.28,118.4,19004.0,111.6478,111.6478,111.2059,111.3187,19004.0
2022-11-07 09:50:00,118.36,118.58,118.23,118.37,16837.0,111.2811,111.488,111.1589,111.2905,16837.0
2022-11-07 09:55:00,118.35,118.62,118.33,118.45,15400.0,111.2717,111.5256,111.2529,111.3657,15400.0
2022-11-07 10:00:00,118.52,118.95,118.49,118.94,13049.0,111.4315,111.8358,111.4033,111.8264,13049.0
2022-11-07 10:05:00,118.94,119.05,118.67,118.98,26166.0,111.8264,111.9299,111.5726,111.864,26166.0
2022-11-07 10:10:00,119.04,119.57,118.85,119.53,18104.0,111.9204,112.4188,111.7418,112.3811,18104.0
2022-11-07 10:15:00,119.56,119.85,119.48,119.83,23746.0,112.4093,112.682,112.3341,112.6632,23746.0
2022-11-07 10:20:00,119.79,120.03,119.7,119.88,15930.0,112.6256,112.8512,112.541,112.7102,15930.0
2022-11-07 10:25:00,119.84,119.92,119.57,119.76,49650.0,112.6726,112.7478,112.4188,112.5974,49650.0
2022-11-07 10:30:00,119.72,120.07,119.65,119.66,14817.0,112.5598,112.8888,112.494,112.5034,14817.0
2022-11-07 10:35:00,119.66,119.7,119.39,119.43,9437.0,112.5034,112.541,112.2495,112.2871,9437.0
2022-11-07 10:40:00,119.43,119.63,119.37,119.46,17370.0,112.2871,112.4752,112.2307,112.3153,17370.0
2022-11-07 10:45:00,119.42,119.48,119.31,119.42,16094.0,112.2777,112.3341,112.1743,112.2777,16094.0
2022-11-07 10:50:00,119.44,119.79,119.44,119.72,11349.0,112.2965,112.6256,112.2965,112.5598,11349.0
2022-11-07 10:55:00,119.73,119.82,119.41,119.43,8427.0,112.5692,112.6538,112.2683,112.2871,8427.0
2022-11-07 11:00:00,119.53,119.75,119.46,119.73,13012.0,112.3811,112.588,112.3153,112.5692,13012.0
2022-11-07 11:05:00,119.73,119.81,119.64,119.79,10599.0,112.5692,112.6444,112.4846,112.6256,10599.0
2022-11-07 11:10:00,119.75,119.8,119.65,119.7,10162.0,112.588,112.635,112.494,112.541,10162.0
2022-11-07 11:15:00,119.73,119.91,119.73,119.8,8167.0,112.5692,112.7384,112.5692,112.635,8167.0
2022-11-07 11:20:00,119.78,119.83,119.63,119.75,8209.0,112.6162,112.6632,112.4752,112.588,8209.0
2022-11-07 11:25:00,119.72,119.73,119.57,119.69,7703.0,112.5598,112.5692,112.4188,112.5316,7703.0
2022-11-07 11:30:00,119.69,119.92,119.68,119.86,10573.0,112.5316,112.7478,112.5222,112.6914,10573.0
2022-11-07 11:35:00,119.89,120.05,119.86,120.02,11752.0,112.7196,112.87,112.6914,112.8418,11752.0
2022-11-07 11:40:00,120.01,120.03,119.48,119.61,30580.0,112.8324,112.8512,112.3341,112.4564,30580.0
2022-11-07 11:45:00,119.55,119.6,119.28,119.37,9449.0,112.3999,112.447,112.1461,112.2307,9449.0
2022-11-07 11:50:00,119.37,119.72,119.37,119.65,7643.0,112.2307,112.5598,112.2307,112.494,7643.0
2022-11-07 11:55:00,119.74,119.78,119.49,119.5,9392.0,112.5786,112.6162,112.3435,112.3529,9392.0
2022-11-07 12:00:00,119.48,119.64,119.3,119.55,10483.0,112.3341,112.4846,112.1649,112.3999,10483.0
2022-11-07 12:05:00,119.6,119.98,119.59,119.97,13157.0,112.447,112.8042,112.4376,112.7948,13157.0
2022-11-07 12:10:00,119.95,120.08,119.95,120.07,15359.0,112.776,112.8982,112.776,112.8888,15359.0
2022-11-07 12:15:00,120.1,120.29,120.09,120.26,10080.0,112.9171,113.0957,112.9077,113.0675,10080.0
2022-11-07 12:20:00,120.28,120.38,120.15,120.24,11865.0,113.0863,113.1803,112.9641,113.0487,11865.0
2022-11-07 12:25:00,120.19,120.28,120.1,120.24,5478.0,113.0017,113.0863,112.9171,113.0487,5478.0
2022-11-07 12:30:00,120.27,120.29,120.13,120.14,8833.0,113.0769,113.0957,112.9453,112.9547,8833.0
2022-11-07 12:35:00,120.17,120.18,119.99,120.02,12240.0,112.9829,112.9923,112.8136,112.8418,12240.0
2022-11-07 12:40:00,119.98,119.99,119.85,119.87,4035.0,112.8042,112.8136,112.682,112.7008,4035.0
2022-11-07 12:45:00,119.87,119.92,119.79,119.9,4941.0,112.7008,112.7478,112.6256,112.729,4941.0
2022-11-07 12:50:00,119.88,119.89,119.71,119.82,9966.0,112.7102,112.7196,112.5504,112.6538,9966.0
2022-11-07 12:55:00,119.83,120.0,119.77,119.93,8152.0,112.6632,112.823,112.6068,112.7572,8152.0
2022-11-07 13:00:00,119.95,120.03,119.9,120.03,5732.0,112.776,112.8512,112.729,112.8512,5732.0
2022-11-07 13:05:00,120.0,120.14,119.94,120.09,13934.0,112.823,112.9547,112.7666,112.9077,13934.0
2022-11-07 13:10:00,120.1,120.11,119.94,120.11,7258.0,112.9171,112.9265,112.7666,112.9265,7258.0
2022-11-07 13:15:00,120.06,120.13,120.01,120.07,4771.0,112.8794,112.9453,112.8324,112.8888,4771.0
2022-11-07 13:20:00,120.06,120.06,119.89,119.99,6176.0,112.8794,112.8794,112.7196,112.8136,6176.0
2022-11-07 13:25:00,119.98,120.02,119.73,119.8,18416.0,112.8042,112.8418,112.5692,112.635,18416.0
2022-11-07 13:30:00,119.84,119.89,119.77,119.77,5816.0,112.6726,112.7196,112.6068,112.6068,5816.0
2022-11-07 13:35:00,119.73,119.73,119.49,119.55,6884.0,112.5692,112.5692,112.3435,112.3999,6884.0
2022-11-07 13:40:00,119.58,119.63,119.44,119.62,5851.0,112.4282,112.4752,112.2965,112.4658,5851.0
2022-11-07 13:45:00,119.62,119.78,119.57,119.58,25776.0,112.4658,112.6162,112.4188,112.4282,25776.0
2022-11-07 13:50:00,119.55,119.63,119.49,119.53,15633.0,112.3999,112.4752,112.3435,112.3811,15633.0
2022-11-07 13:55:00,119.56,119.56,119.43,119.51,5949.0,112.4093,112.4093,112.2871,112.3623,5949.0
2022-11-07 14:00:00,119.54,119.71,119.54,119.68,6506.0,112.3905,112.5504,112.3905,112.5222,6506.0
2022-11-07 14:05:00,119.71,119.71,119.6,119.69,6737.0,112.5504,112.5504,112.447,112.5316,6737.0
2022-11-07 14:10:00,119.71,119.87,119.71,119.86,7765.0,112.5504,112.7008,112.5504,112.6914,7765.0
2022-11-07 14:15:00,119.87,119.91,119.76,119.77,6714.0,112.7008,112.7384,112.5974,112.6068,6714.0
2022-11-07 14:20:00,119.73,120.0,119.73,119.96,6004.0,112.5692,112.823,112.5692,112.7854,6004.0
2022-11-07 14:25:00,119.96,119.97,119.84,119.97,5022.0,112.7854,112.7948,112.6726,112.7948,5022.0
2022-11-07 14:30:00,119.99,120.02,119.9,119.95,16988.0,112.8136,112.8418,112.729,112.776,16988.0
2022-11-07 14:35:00,119.92,120.0,119.91,119.91,5572.0,112.7478,112.823,112.7384,112.7384,5572.0
2022-11-07 14:40:00,119.94,119.94,119.76,119.82,6180.0,112.7666,112.7666,112.5974,112.6538,6180.0
2022-11-07 14:45:00,119.81,119.85,119.75,119.75,6639.0,112.6444,112.682,112.588,112.588,6639.0
2022-11-07 14:50:00,119.74,119.74,119.64,119.67,8166.0,112.5786,112.5786,112.4846,112.5128,8166.0
2022-11-07 14:55:00,119.64,119.64,119.43,119.51,11688.0,112.4846,112.4846,112.2871,112.3623,11688.0
2022-11-07 15:00:00,119.55,119.66,119.53,119.65,8398.0,112.3999,112.5034,112.3811,112.494,8398.0
2022-11-07 15:05:00,119.64,119.7,119.58,119.68,7169.0,112.4846,112.541,112.4282,112.5222,7169.0
2022-11-07 15:10:00,119.69,119.89,119.63,119.87,8925.0,112.5316,112.7196,112.4752,112.7008,8925.0
2022-11-07 15:15:00,119.9,119.98,119.89,119.92,6033.0,112.729,112.8042,112.7196,112.7478,6033.0
2022-11-07 15:20:00,119.92,119.93,119.75,119.78,13028.0,112.7478,112.7572,112.588,112.6162,13028.0
2022-11-07 15:25:00,119.76,119.79,119.56,119.61,16851.0,112.5974,112.6256,112.4093,112.4564,16851.0
2022-11-07 15:30:00,119.61,119.64,119.43,119.48,21595.0,112.4564,112.4846,112.2871,112.3341,21595.0
2022-11-07 15:35:00,119.46,119.46,119.21,119.3,30031.0,112.3153,112.3153,112.0803,112.1649,30031.0
2022-11-07 15:40:00,119.27,119.32,119.15,119.18,30242.0,112.1367,112.1837,112.0239,112.0521,30242.0
2022-11-07 15:45:00,119.18,119.49,119.18,119.47,38266.0,112.0521,112.3435,112.0521,112.3247,38266.0
2022-11-07 15:50:00,119.49,119.55,119.36,119.48,78511.0,112.3435,112.3999,112.2213,112.3341,78511.0
2022-11-07 15:55:00,119.48,119.61,119.36,119.49,164705.0,112.3341,112.4564,112.2213,112.3435,164705.0
2022-11-08 09:30:00,119.43,119.63,118.5,118.83,63384.0,112.2871,112.4752,111.4127,111.723,63384.0
2022-11-08 09:35:00,118.89,119.17,118.77,119.08,7995.0,111.7794,112.0427,111.6666,111.9581,7995.0
2022-11-08 09:40:00,119.16,119.23,118.67,118.71,13813.0,112.0333,112.0991,111.5726,111.6102,13813.0
2022-11-08 09:45:00,118.58,118.64,118.26,118.62,17065.0,111.488,111.5444,111.1871,111.5256,17065.0
2022-11-08 09:50:00,118.52,118.86,118.42,118.61,10430.0,111.4315,111.7512,111.3375,111.5162,10430.0
2022-11-08 09:55:00,118.51,118.81,118.32,118.56,14438.0,111.4221,111.7042,111.2435,111.4692,14438.0
2022-11-08 10:00:00,118.59,118.89,118.53,118.63,17442.0,111.4974,111.7794,111.441,111.535,17442.0
2022-11-08 10:05:00,118.66,119.1,118.65,119.05,11243.0,111.5632,111.9769,111.5538,111.9299,11243.0
2022-11-08 10:10:00,119.08,119.22,118.76,118.81,10994.0,111.9581,112.0897,111.6572,111.7042,10994.0
2022-11-08 10:15:00,118.73,118.94,118.57,118.83,9951.0,111.629,111.8264,111.4786,111.723,9951.0
2022-11-08 10:20:00,118.84,119.03,118.83,118.87,14252.0,111.7324,111.911,111.723,111.7606,14252.0
2022-11-08 10:25:00,118.84,118.89,118.6,118.78,13666.0,111.7324,111.7794,111.5068,111.676,13666.0
2022-11-08 10:30:00,118.79,119.18,118.79,119.07,6677.0,111.6854,112.0521,111.6854,111.9487,6677.0
2022-11-08 10:35:00,119.07,119.35,118.99,119.13,18636.0,111.9487,112.2119,111.8734,112.0051,18636.0
2022-11-08 10:40:00,119.09,119.22,118.99,119.04,7188.0,111.9675,112.0897,111.8734,111.9204,7188.0
2022-11-08 10:45:00,119.11,119.31,119.09,119.2,11577.0,111.9863,112.1743,111.9675,112.0709,11577.0
2022-11-08 10:50:00,119.24,119.25,118.94,119.0,14692.0,112.1085,112.1179,111.8264,111.8828,14692.0
2022-11-08 10:55:00,119.0,119.14,118.88,119.11,8157.0,111.8828,112.0145,111.77,111.9863,8157.0
2022-11-08 11:00:00,119.12,119.14,118.89,118.98,9918.0,111.9957,112.0145,111.7794,111.864,9918.0
2022-11-08 11:05:00,119.04,119.11,118.91,119.04,7430.0,111.9204,111.9863,111.7982,111.9204,7430.0
2022-11-08 11:10:00,119.12,119.15,118.92,119.15,9806.0,111.9957,112.0239,111.8076,112.0239,9806.0
2022-11-08 11:15:00,119.1,119.16,118.95,118.99,8635.0,111.9769,112.0333,111.8358,111.8734,8635.0
2022-11-08 11:20:00,118.96,118.96,118.78,118.82,8024.0,111.8452,111.8452,111.676,111.7136,8024.0
2022-11-08 11:25:00,118.82,118.83,118.61,118.61,11969.0,111.7136,111.723,111.5162,111.5162,11969.0
2022-11-08 11:30:00,118.58,118.62,118.52,118.55,8095.0,111.488,111.5256,111.4315,111.4598,8095.0
2022-11-08 11:35:00,118.56,118.72,118.53,118.59,14365.0,111.4692,111.6196,111.441,111.4974,14365.0
2022-11-08 11:40:00,118.61,118.71,118.6,118.7,6952.0,111.5162,111.6102,111.5068,111.6008,6952.0
2022-11-08 11:45:00,118.71,118.72,118.6,118.62,6540.0,111.6102,111.6196,111.5068,111.5256,6540.0
2022-11-08 11:50:00,118.6,118.62,118.37,118.57,8510.0,111.5068,111.5256,111.2905,111.4786,8510.0
2022-11-08 11:55:00,118.45,118.46,118.29,118.34,5439.0,111.3657,111.3751,111.2153,111.2623,5439.0
2022-11-08 12:00:00,118.35,118.4,118.22,118.26,7041.0,111.2717,111.3187,111.1495,111.1871,7041.0
2022-11-08 12:05:00,118.25,118.26,117.92,117.96,22123.0,111.1777,111.1871,110.8674,110.905,22123.0
2022-11-08 12:10:00,117.96,117.96,117.79,117.83,11486.0,110.905,110.905,110.7452,110.7828,11486.0
2022-11-08 12:15:00,117.83,117.89,117.6,117.85,24041.0,110.7828,110.8392,110.5666,110.8016,24041.0
2022-11-08 12:20:00,117.83,118.04,117.8,118.04,11065.0,110.7828,110.9803,110.7546,110.9803,11065.0
2022-11-08 12:25:00,118.04,118.15,117.96,118.07,10097.0,110.9803,111.0837,110.905,111.0085,10097.0
2022-11-08 12:30:00,118.06,118.27,117.98,118.17,7628.0,110.9991,111.1965,110.9238,111.1025,7628.0
2022-11-08 12:35:00,118.16,118.36,118.14,118.36,7564.0,111.0931,111.2811,111.0743,111.2811,7564.0
2022-11-08 12:40:00,118.34,118.49,118.34,118.46,7041.0,111.2623,111.4033,111.2623,111.3751,7041.0
2022-11-08 12:45:00,118.48,118.63,118.42,118.57,7525.0,111.3939,111.535,111.3375,111.4786,7525.0
2022-11-08 12:50:00,118.59,118.61,118.48,118.51,6583.0,111.4974,111.5162,111.3939,111.4221,6583.0
2022-11-08 12:55:00,118.48,118.52,118.41,118.46,4384.0,111.3939,111.4315,111.3281,111.3751,4384.0
2022-11-08 13:00:00,118.45,118.56,118.39,118.56,9840.0,111.3657,111.4692,111.3093,111.4692,9840.0
2022-11-08 13:05:00,118.56,118.71,118.53,118.67,4015.0,111.4692,111.6102,111.441,111.5726,4015.0
2022-11-08 13:10:00,118.68,118.76,118.65,118.75,7071.0,111.582,111.6572,111.5538,111.6478,7071.0
2022-11-08 13:15:00,118.74,118.77,118.41,118.41,3659.0,111.6384,111.6666,111.3281,111.3281,3659.0
2022-11-08 13:20:00,118.42,118.42,117.95,117.96,14582.0,111.3375,111.3375,110.8956,110.905,14582.0
2022-11-08 13:25:00,117.97,117.98,117.6,117.63,8932.0,110.9144,110.9238,110.5666,110.5948,8932.0
2022-11-08 13:30:00,117.58,117.66,117.44,117.6,10034.0,110.5478,110.623,110.4161,110.5666,10034.0
2022-11-08 13:35:00,117.58,117.74,117.58,117.73,7340.0,110.5478,110.6982,110.5478,110.6888,7340.0
2022-11-08 13:40:00,117.71,117.89,117.71,117.86,7187.0,110.67,110.8392,110.67,110.811,7187.0
2022-11-08 13:45:00,117.87,117.9,117.63,117.66,7603.0,110.8204,110.8486,110.5948,110.623,7603.0
2022-11-08 13:50:00,117.68,117.78,117.44,117.52,11583.0,110.6418,110.7358,110.4161,110.4914,11583.0
2022-11-08 13:55:00,117.57,117.66,117.4,117.6,12735.0,110.5384,110.623,110.3785,110.5666,12735.0
2022-11-08 14:00:00,117.6,117.91,117.6,117.87,7586.0,110.5666,110.858,110.5666,110.8204,7586.0
2022-11-08 14:05:00,117.84,117.89,117.66,117.7,13612.0,110.7922,110.8392,110.623,110.6606,13612.0
2022-11-08 14:10:00,117.6,117.82,117.51,117.78,7762.0,110.5666,110.7734,110.482,110.7358,7762.0
2022-11-08 14:15:00,117.77,118.0,117.77,117.93,5415.0,110.7264,110.9426,110.7264,110.8768,5415.0
2022-11-08 14:20:00,117.94,117.94,117.51,117.51,9288.0,110.8862,110.8862,110.482,110.482,9288.0
2022-11-08 14:25:00,117.56,117.57,117.32,117.36,20490.0,110.529,110.5384,110.3033,110.3409,20490.0
2022-11-08 14:30:00,117.35,117.47,117.32,117.42,8167.0,110.3315,110.4443,110.3033,110.3973,8167.0
2022-11-08 14:35:00,117.44,117.86,117.42,117.86,10549.0,110.4161,110.811,110.3973,110.811,10549.0
2022-11-08 14:40:00,117.87,118.12,117.83,118.12,5489.0,110.8204,111.0555,110.7828,111.0555,5489.0
2022-11-08 14:45:00,118.13,118.37,118.09,118.35,10566.0,111.0649,111.2905,111.0273,111.2717,10566.0
2022-11-08 14:50:00,118.34,118.47,118.33,118.43,11922.0,111.2623,111.3845,111.2529,111.3469,11922.0
2022-11-08 14:55:00,118.4,118.53,118.39,118.4,4610.0,111.3187,111.441,111.3093,111.3187,4610.0
2022-11-08 15:00:00,118.41,118.71,118.39,118.59,9327.0,111.3281,111.6102,111.3093,111.4974,9327.0
2022-11-08 15:05:00,118.59,118.69,118.51,118.61,10848.0,111.4974,111.5914,111.4221,111.5162,10848.0
2022-11-08 15:10:00,118.66,118.89,118.63,118.87,9966.0,111.5632,111.7794,111.535,111.7606,9966.0
2022-11-08 15:15:00,118.89,118.96,118.83,118.9,12990.0,111.7794,111.8452,111.723,111.7888,12990.0
2022-11-08 15:20:00,118.93,119.03,118.87,119.01,23474.0,111.817,111.911,111.7606,111.8922,23474.0
2022-11-08 15:25:00,119.03,119.3,118.99,119.26,18439.0,111.911,112.1649,111.8734,112.1273,18439.0
2022-11-08 15:30:00,119.28,119.4,119.25,119.32,19359.0,112.1461,112.2589,112.1179,112.1837,19359.0
2022-11-08 15:35:00,119.3,119.41,119.19,119.27,16980.0,112.1649,112.2683,112.0615,112.1367,16980.0
2022-11-08 15:40:00,119.24,119.28,119.02,119.09,20844.0,112.1085,112.1461,111.9016,111.9675,20844.0
2022-11-08 15:45:00,119.07,119.37,119.05,119.21,30027.0,111.9487,112.2307,111.9299,112.0803,30027.0
2022-11-08 15:50:00,119.23,119.39,119.14,119.15,48209.0,112.0991,112.2495,112.0145,112.0239,48209.0
2022-11-08 15:55:00,119.17,119.31,118.92,119.09,130581.0,112.0427,112.1743,111.8076,111.9675,130581.0
2022-11-09 09:30:00,118.44,118.7,117.39,117.54,60787.0,111.3563,111.6008,110.3691,110.5102,60787.0
2022-11-09 09:35:00,117.59,118.02,117.38,117.78,31672.0,110.5572,110.9615,110.3597,110.7358,31672.0
2022-11-09 09:40:00,117.85,118.0,117.35,117.35,29321.0,110.8016,110.9426,110.3315,110.3315,29321.0
2022-11-09 09:45:00,117.37,118.5,117.32,118.02,36744.0,110.3503,111.4127,110.3033,110.9615,36744.0
2022-11-09 09:50:00,117.91,118.32,117.53,118.31,18158.0,110.858,111.2435,110.5008,111.2341,18158.0
2022-11-09 09:55:00,118.24,118.24,117.57,118.2,17697.0,111.1683,111.1683,110.5384,111.1307,17697.0
2022-11-09 10:00:00,118.2,118.95,118.19,118.73,31009.0,111.1307,111.8358,111.1213,111.629,31009.0
2022-11-09 10:05:00,118.74,118.82,118.55,118.73,22320.0,111.6384,111.7136,111.4598,111.629,22320.0
2022-11-09 10:10:00,118.75,119.27,118.69,119.14,43341.0,111.6478,112.1367,111.5914,112.0145,43341.0
2022-11-09 10:15:00,119.16,119.41,118.81,119.07,34019.0,112.0333,112.2683,111.7042,111.9487,34019.0
2022-11-09 10:20:00,119.01,119.26,118.77,118.77,12948.0,111.8922,112.1273,111.6666,111.6666,12948.0
2022-11-09 10:25:00,118.85,118.91,118.48,118.57,9936.0,111.7418,111.7982,111.3939,111.4786,9936.0
2022-11-09 10:30:00,118.64,119.16,118.28,118.43,19651.0,111.5444,112.0333,111.2059,111.3469,19651.0
2022-11-09 10:35:00,118.39,118.56,117.77,117.78,11799.0,111.3093,111.4692,110.7264,110.7358,11799.0
2022-11-09 10:40:00,117.86,118.1,117.53,118.04,31636.0,110.811,111.0367,110.5008,110.9803,31636.0
2022-11-09 10:45:00,118.15,118.25,118.01,118.16,17228.0,111.0837,111.1777,110.9521,111.0931,17228.0
2022-11-09 10:50:00,118.13,118.14,117.69,117.91,10222.0,111.0649,111.0743,110.6512,110.858,10222.0
2022-11-09 10:55:00,117.85,117.89,117.46,117.77,19345.0,110.8016,110.8392,110.4349,110.7264,19345.0
2022-11-09 11:00:00,117.8,117.95,117.46,117.55,8569.0,110.7546,110.8956,110.4349,110.5196,8569.0
2022-11-09 11:05:00,117.62,117.79,117.37,117.72,14394.0,110.5854,110.7452,110.3503,110.6794,14394.0
2022-11-09 11:10:00,117.68,117.73,117.44,117.58,16027.0,110.6418,110.6888,110.4161,110.5478,16027.0
2022-11-09 11:15:00,117.54,117.75,117.48,117.7,9086.0,110.5102,110.7076,110.4537,110.6606,9086.0
2022-11-09 11:20:00,117.64,117.67,117.14,117.21,10921.0,110.6042,110.6324,110.1341,110.1999,10921.0
2022-11-09 11:25:00,117.23,117.68,117.23,117.56,6054.0,110.2187,110.6418,110.2187,110.529,6054.0
2022-11-09 11:30:00,117.47,117.51,117.34,117.4,7557.0,110.4443,110.482,110.3221,110.3785,7557.0
2022-11-09 11:35:00,117.4,117.71,117.39,117.62,3816.0,110.3785,110.67,110.3691,110.5854,3816.0
2022-11-09 11:40:00,117.54,118.01,117.54,117.97,7234.0,110.5102,110.9521,110.5102,110.9144,7234.0
2022-11-09 11:45:00,117.94,117.97,117.57,117.63,33345.0,110.8862,110.9144,110.5384,110.5948,33345.0
2022-11-09 11:50:00,117.64,117.78,117.54,117.78,6388.0,110.6042,110.7358,110.5102,110.7358,6388.0
2022-11-09 11:55:00,117.76,117.79,117.56,117.59,5604.0,110.717,110.7452,110.529,110.5572,5604.0
2022-11-09 12:00:00,117.71,117.94,117.62,117.91,4269.0,110.67,110.8862,110.5854,110.858,4269.0
2022-11-09 12:05:00,117.86,117.87,117.54,117.66,7240.0,110.811,110.8204,110.5102,110.623,7240.0
2022-11-09 12:10:00,117.64,117.92,117.5,117.89,14818.0,110.6042,110.8674,110.4726,110.8392,14818.0
2022-11-09 12:15:00,117.86,117.99,117.84,117.99,6314.0,110.811,110.9332,110.7922,110.9332,6314.0
2022-11-09 12:20:00,117.99,118.11,117.85,117.85,9249.0,110.9332,111.0461,110.8016,110.8016,9249.0
2022-11-09 12:25:00,117.83,118.07,117.7,117.91,11013.0,110.7828,111.0085,110.6606,110.858,11013.0
2022-11-09 12:30:00,117.88,118.2,117.88,118.2,5126.0,110.8298,111.1307,110.8298,111.1307,5126.0
2022-11-09 12:35:00,118.24,118.24,117.92,117.92,5509.0,111.1683,111.1683,110.8674,110.8674,5509.0
2022-11-09 12:40:00,117.98,118.06,117.82,117.85,10345.0,110.9238,110.9991,110.7734,110.8016,10345.0
2022-11-09 12:45:00,117.8,118.15,117.8,118.11,5776.0,110.7546,111.0837,110.7546,111.0461,5776.0
2022-11-09 12:50:00,118.13,118.25,118.02,118.03,9449.0,111.0649,111.1777,110.9615,110.9709,9449.0
2022-11-09 12:55:00,117.97,118.19,117.93,118.14,3479.0,110.9144,111.1213,110.8768,111.0743,3479.0
2022-11-09 13:00:00,118.14,118.14,117.8,117.86,6301.0,111.0743,111.0743,110.7546,110.811,6301.0
2022-11-09 13:05:00,117.81,117.89,117.76,117.84,6599.0,110.764,110.8392,110.717,110.7922,6599.0
2022-11-09 13:10:00,117.82,118.06,117.7,117.97,11167.0,110.7734,110.9991,110.6606,110.9144,11167.0
2022-11-09 13:15:00,117.9,117.98,117.8,117.8,5347.0,110.8486,110.9238,110.7546,110.7546,5347.0
2022-11-09 13:20:00,117.77,117.86,117.69,117.71,10473.0,110.7264,110.811,110.6512,110.67,10473.0
2022-11-09 13:25:00,117.69,117.75,117.31,117.37,14640.0,110.6512,110.7076,110.2939,110.3503,14640.0
2022-11-09 13:30:00,117.34,117.35,117.07,117.08,25086.0,110.3221,110.3315,110.0683,110.0777,25086.0
2022-11-09 13:35:00,117.06,117.07,116.8,116.89,40474.0,110.0589,110.0683,109.8144,109.899,40474.0
2022-11-09 13:40:00,116.9,117.19,116.88,117.05,13298.0,109.9084,110.1811,109.8896,110.0495,13298.0
2022-11-09 13:45:00,117.04,117.16,116.9,116.91,19085.0,110.0401,110.1529,109.9084,109.9178,19085.0
2022-11-09 13:50:00,116.94,116.94,116.72,116.8,12283.0,109.946,109.946,109.7392,109.8144,12283.0
2022-11-09 13:55:00,116.79,116.99,116.72,116.98,10528.0,109.805,109.9931,109.7392,109.9837,10528.0
2022-11-09 14:00:00,116.92,116.97,116.67,116.85,12780.0,109.9272,109.9743,109.6922,109.8614,12780.0
2022-11-09 14:05:00,116.8,117.15,116.78,117.15,14341.0,109.8144,110.1435,109.7956,110.1435,14341.0
2022-11-09 14:10:00,117.14,117.18,116.87,117.03,5541.0,110.1341,110.1717,109.8802,110.0307,5541.0
2022-11-09 14:15:00,117.01,117.01,116.79,116.85,6761.0,110.0119,110.0119,109.805,109.8614,6761.0
2022-11-09 14:20:00,116.91,116.97,116.65,116.72,8121.0,109.9178,109.9743,109.6734,109.7392,8121.0
2022-11-09 14:25:00,116.76,116.91,116.73,116.75,7649.0,109.7768,109.9178,109.7486,109.7674,7649.0
2022-11-09 14:30:00,116.73,116.73,116.41,116.42,25426.0,109.7486,109.7486,109.4477,109.4571,25426.0
2022-11-09 14:35:00,116.45,116.57,116.19,116.19,33580.0,109.4854,109.5982,109.2409,109.2409,33580.0
2022-11-09 14:40:00,116.16,116.32,116.15,116.27,13213.0,109.2127,109.3631,109.2033,109.3161,13213.0
2022-11-09 14:45:00,116.25,116.4,116.06,116.2,12558.0,109.2973,109.4383,109.1187,109.2503,12558.0
2022-11-09 14:50:00,116.16,116.2,115.97,116.12,19393.0,109.2127,109.2503,109.0341,109.1751,19393.0
2022-11-09 14:55:00,116.1,116.14,115.91,116.14,17294.0,109.1563,109.1939,108.9776,109.1939,17294.0
2022-11-09 15:00:00,116.1,116.51,116.04,116.5,15456.0,109.1563,109.5418,109.0999,109.5324,15456.0
2022-11-09 15:05:00,116.56,116.72,116.48,116.55,13850.0,109.5888,109.7392,109.5136,109.5794,13850.0
2022-11-09 15:10:00,116.48,116.53,116.06,116.06,17055.0,109.5136,109.5606,109.1187,109.1187,17055.0
2022-11-09 15:15:00,116.09,116.38,116.05,116.38,11571.0,109.1469,109.4195,109.1093,109.4195,11571.0
2022-11-09 15:20:00,116.36,116.39,116.04,116.04,13634.0,109.4007,109.4289,109.0999,109.0999,13634.0
2022-11-09 15:25:00,116.06,116.18,115.97,116.09,12878.0,109.1187,109.2315,109.0341,109.1469,12878.0
2022-11-09 15:30:00,116.08,116.16,115.91,116.06,32109.0,109.1375,109.2127,108.9776,109.1187,32109.0
2022-11-09 15:35:00,116.13,116.18,115.98,116.02,25091.0,109.1845,109.2315,109.0435,109.0811,25091.0
2022-11-09 15:40:00,116.0,116.04,115.86,115.86,59516.0,109.0623,109.0999,108.9306,108.9306,59516.0
2022-11-09 15:45:00,115.85,116.1,115.77,115.84,51723.0,108.9212,109.1563,108.846,108.9118,51723.0
2022-11-09 15:50:00,115.84,116.09,115.72,115.91,64934.0,108.9118,109.1469,108.799,108.9776,64934.0
2022-11-09 15:55:00,115.91,115.97,115.8,115.92,136233.0,108.9776,109.0341,108.8742,108.9871,136233.0
2022-11-10 09:30:00,118.44,119.43,116.48,116.67,67822.0,111.3563,112.2871,109.5136,109.6922,67822.0
2022-11-10 09:35:00,116.87,118.21,116.87,118.1,19609.0,109.8802,111.1401,109.8802,111.0367,19609.0
2022-11-10 09:40:00,118.22,118.56,117.74,117.86,18465.0,111.1495,111.4692,110.6982,110.811,18465.0
2022-11-10 09:45:00,117.84,118.75,117.73,118.6,17293.0,110.7922,111.6478,110.6888,111.5068,17293.0
2022-11-10 09:50:00,118.59,118.64,118.06,118.45,13127.0,111.4974,111.5444,110.9991,111.3657,13127.0
2022-11-10 09:55:00,118.44,118.44,118.01,118.2,11361.0,111.3563,111.3563,110.9521,111.1307,11361.0
2022-11-10 10:00:00,118.2,118.62,117.75,118.03,23174.0,111.1307,111.5256,110.7076,110.9709,23174.0
2022-11-10 10:05:00,117.96,118.46,117.93,118.41,15863.0,110.905,111.3751,110.8768,111.3281,15863.0
2022-11-10 10:10:00,118.45,118.47,117.95,117.96,13522.0,111.3657,111.3845,110.8956,110.905,13522.0
2022-11-10 10:15:00,117.95,118.3,117.91,118.3,12310.0,110.8956,111.2247,110.858,111.2247,12310.0
2022-11-10 10:20:00,118.3,118.5,118.15,118.44,30390.0,111.2247,111.4127,111.0837,111.3563,30390.0
2022-11-10 10:25:00,118.44,118.78,118.25,118.7,9394.0,111.3563,111.676,111.1777,111.6008,9394.0
2022-11-10 10:30:00,118.8,118.85,118.57,118.77,15205.0,111.6948,111.7418,111.4786,111.6666,15205.0
2022-11-10 10:35:00,118.74,118.99,118.59,118.63,9242.0,111.6384,111.8734,111.4974,111.535,9242.0
2022-11-10 10:40:00,118.66,118.81,118.59,118.72,8884.0,111.5632,111.7042,111.4974,111.6196,8884.0
2022-11-10 10:45:00,118.74,118.79,118.27,118.36,13980.0,111.6384,111.6854,111.1965,111.2811,13980.0
2022-11-10 10:50:00,118.36,118.63,118.33,118.58,27603.0,111.2811,111.535,111.2529,111.488,27603.0
2022-11-10 10:55:00,118.45,119.12,118.45,119.09,38083.0,111.3657,111.9957,111.3657,111.9675,38083.0
2022-11-10 11:00:00,119.14,119.16,118.7,118.98,18740.0,112.0145,112.0333,111.6008,111.864,18740.0
2022-11-10 11:05:00,119.09,119.26,118.97,118.97,9381.0,111.9675,112.1273,111.8546,111.8546,9381.0
2022-11-10 11:10:00,118.96,119.07,118.75,118.78,12314.0,111.8452,111.9487,111.6478,111.676,12314.0
2022-11-10 11:15:00,118.74,118.74,118.4,118.49,11991.0,111.6384,111.6384,111.3187,111.4033,11991.0
2022-11-10 11:20:00,118.51,118.99,118.51,118.72,13449.0,111.4221,111.8734,111.4221,111.6196,13449.0
2022-11-10 11:25:00,118.72,118.77,118.45,118.73,21319.0,111.6196,111.6666,111.3657,111.629,21319.0
2022-11-10 11:30:00,118.72,118.88,118.69,118.88,27015.0,111.6196,111.77,111.5914,111.77,27015.0
2022-11-10 11:35:00,118.88,118.88,118.74,118.81,5500.0,111.77,111.77,111.6384,111.7042,5500.0
2022-11-10 11:40:00,118.8,118.93,118.74,118.76,6214.0,111.6948,111.817,111.6384,111.6572,6214.0
2022-11-10 11:45:00,118.76,118.95,118.73,118.86,16254.0,111.6572,111.8358,111.629,111.7512,16254.0
2022-11-10 11:50:00,118.87,118.95,118.73,118.74,4816.0,111.7606,111.8358,111.629,111.6384,4816.0
2022-11-10 11:55:00,118.72,119.01,118.72,118.92,14170.0,111.6196,111.8922,111.6196,111.8076,14170.0
2022-11-10 12:00:00,118.9,118.99,118.65,118.65,12117.0,111.7888,111.8734,111.5538,111.5538,12117.0
2022-11-10 12:05:00,118.64,118.64,118.43,118.55,22338.0,111.5444,111.5444,111.3469,111.4598,22338.0
2022-11-10 12:10:00,118.55,118.71,118.54,118.69,8733.0,111.4598,111.6102,111.4504,111.5914,8733.0
2022-11-10 12:15:00,118.77,119.05,118.7,119.01,13238.0,111.6666,111.9299,111.6008,111.8922,13238.0
2022-11-10 12:20:00,118.98,118.99,118.57,118.57,6911.0,111.864,111.8734,111.4786,111.4786,6911.0
2022-11-10 12:25:00,118.54,118.6,118.16,118.26,12617.0,111.4504,111.5068,111.0931,111.1871,12617.0
2022-11-10 12:30:00,118.18,118.18,117.5,117.59,21906.0,111.1119,111.1119,110.4726,110.5572,21906.0
2022-11-10 12:35:00,117.57,117.79,117.47,117.57,29227.0,110.5384,110.7452,110.4443,110.5384,29227.0
2022-11-10 12:40:00,117.59,117.82,117.49,117.73,18048.0,110.5572,110.7734,110.4632,110.6888,18048.0
2022-11-10 12:45:00,117.73,118.0,117.66,117.99,18926.0,110.6888,110.9426,110.623,110.9332,18926.0
2022-11-10 12:50:00,118.01,118.06,117.71,117.72,10743.0,110.9521,110.9991,110.67,110.6794,10743.0
2022-11-10 12:55:00,117.61,117.74,117.55,117.56,3714.0,110.576,110.6982,110.5196,110.529,3714.0
2022-11-10 13:00:00,117.49,117.92,117.49,117.81,7656.0,110.4632,110.8674,110.4632,110.764,7656.0
2022-11-10 13:05:00,117.81,117.9,117.65,117.72,7545.0,110.764,110.8486,110.6136,110.6794,7545.0
2022-11-10 13:10:00,117.75,117.99,117.72,117.99,6410.0,110.7076,110.9332,110.6794,110.9332,6410.0
2022-11-10 13:15:00,118.01,118.01,117.63,117.73,8552.0,110.9521,110.9521,110.5948,110.6888,8552.0
2022-11-10 13:20:00,117.73,117.73,117.24,117.28,10098.0,110.6888,110.6888,110.2281,110.2657,10098.0
2022-11-10 13:25:00,117.24,117.4,117.18,117.38,8461.0,110.2281,110.3785,110.1717,110.3597,8461.0
2022-11-10 13:30:00,117.4,117.46,117.06,117.08,12479.0,110.3785,110.4349,110.0589,110.0777,12479.0
2022-11-10 13:35:00,117.14,117.27,117.05,117.21,7233.0,110.1341,110.2563,110.0495,110.1999,7233.0
2022-11-10 13:40:00,117.25,117.29,117.14,117.19,12476.0,110.2375,110.2751,110.1341,110.1811,12476.0
2022-11-10 13:45:00,117.26,117.53,117.23,117.5,8355.0,110.2469,110.5008,110.2187,110.4726,8355.0
2022-11-10 13:50:00,117.5,117.57,117.35,117.51,20204.0,110.4726,110.5384,110.3315,110.482,20204.0
2022-11-10 13:55:00,117.53,117.73,117.5,117.73,11047.0,110.5008,110.6888,110.4726,110.6888,11047.0
2022-11-10 14:00:00,117.73,117.73,117.53,117.67,14049.0,110.6888,110.6888,110.5008,110.6324,14049.0
2022-11-10 14:05:00,117.67,117.9,117.65,117.75,15142.0,110.6324,110.8486,110.6136,110.7076,15142.0
2022-11-10 14:10:00,117.76,117.81,117.63,117.79,30646.0,110.717,110.764,110.5948,110.7452,30646.0
2022-11-10 14:15:00,117.8,117.84,117.64,117.64,5031.0,110.7546,110.7922,110.6042,110.6042,5031.0
2022-11-10 14:20:00,117.63,117.63,117.5,117.57,12004.0,110.5948,110.5948,110.4726,110.5384,12004.0
2022-11-10 14:25:00,117.55,117.73,117.46,117.72,7456.0,110.5196,110.6888,110.4349,110.6794,7456.0
2022-11-10 14:30:00,117.71,117.87,117.71,117.76,13493.0,110.67,110.8204,110.67,110.717,13493.0
2022-11-10 14:35:00,117.76,117.89,117.73,117.88,14736.0,110.717,110.8392,110.6888,110.8298,14736.0
2022-11-10 14:40:00,117.88,117.94,117.78,117.81,7073.0,110.8298,110.8862,110.7358,110.764,7073.0
2022-11-10 14:45:00,117.74,117.92,117.73,117.86,6339.0,110.6982,110.8674,110.6888,110.811,6339.0
2022-11-10 14:50:00,117.85,118.06,117.85,118.0,15257.0,110.8016,110.9991,110.8016,110.9426,15257.0
2022-11-10 14:55:00,117.98,118.04,117.98,118.04,14419.0,110.9238,110.9803,110.9238,110.9803,14419.0
2022-11-10 15:00:00,118.03,118.17,117.98,118.11,8606.0,110.9709,111.1025,110.9238,111.0461,8606.0
2022-11-10 15:05:00,118.1,118.31,118.05,118.27,21524.0,111.0367,111.2341,110.9897,111.1965,21524.0
2022-11-10 15:10:00,118.25,118.3,118.21,118.25,17923.0,111.1777,111.2247,111.1401,111.1777,17923.0
2022-11-10 15:15:00,118.25,118.5,118.23,118.41,11059.0,111.1777,111.4127,111.1589,111.3281,11059.0
2022-11-10 15:20:00,118.41,118.45,118.27,118.37,23394.0,111.3281,111.3657,111.1965,111.2905,23394.0
2022-11-10 15:25:00,118.37,118.43,118.28,118.31,31109.0,111.2905,111.3469,111.2059,111.2341,31109.0
2022-11-10 15:30:00,118.32,118.35,118.21,118.25,32358.0,111.2435,111.2717,111.1401,111.1777,32358.0
2022-11-10 15:35:00,118.26,118.54,118.26,118.54,19340.0,111.1871,111.4504,111.1871,111.4504,19340.0
2022-11-10 15:40:00,118.54,118.71,118.51,118.63,26877.0,111.4504,111.6102,111.4221,111.535,26877.0
2022-11-10 15:45:00,118.61,118.78,118.57,118.69,34162.0,111.5162,111.676,111.4786,111.5914,34162.0
2022-11-10 15:50:00,118.69,119.07,118.69,119.0,58740.0,111.5914,111.9487,111.5914,111.8828,58740.0
2022-11-10 15:55:00,119.03,119.3,118.75,119.21,230232.0,111.911,112.1649,111.6478,112.0803,230232.0
2022-11-11 09:30:00,120.72,121.45,120.2,121.43,159508.0,113.5,114.1863,113.0111,114.1675,159508.0
2022-11-11 09:35:00,121.36,121.81,121.09,121.18,32060.0,114.1017,114.5248,113.8478,113.9325,32060.0
2022-11-11 09:40:00,121.02,121.28,120.6,120.73,26489.0,113.782,114.0265,113.3871,113.5094,26489.0
2022-11-11 09:45:00,120.86,121.48,120.8,120.96,16561.0,113.6316,114.2145,113.5752,113.7256,16561.0
2022-11-11 09:50:00,120.8,121.12,120.63,120.71,11142.0,113.5752,113.876,113.4154,113.4906,11142.0
2022-11-11 09:55:00,120.7,121.07,120.56,120.85,36123.0,113.4812,113.829,113.3495,113.6222,36123.0
2022-11-11 10:00:00,120.76,121.95,120.5,121.93,30451.0,113.5376,114.6564,113.2931,114.6376,30451.0
2022-11-11 10:05:00,121.96,122.34,121.95,122.09,40107.0,114.6658,115.0231,114.6564,114.788,40107.0
2022-11-11 10:10:00,122.12,122.12,121.9,121.92,9916.0,114.8162,114.8162,114.6094,114.6282,9916.0
2022-11-11 10:15:00,121.86,122.23,121.63,122.09,9358.0,114.5718,114.9197,114.3555,114.788,9358.0
2022-11-11 10:20:00,122.13,122.42,122.05,122.22,13836.0,114.8256,115.0983,114.7504,114.9103,13836.0
2022-11-11 10:25:00,122.22,122.43,122.13,122.13,7778.0,114.9103,115.1077,114.8256,114.8256,7778.0
2022-11-11 10:30:00,122.23,122.44,122.07,122.35,22742.0,114.9197,115.1171,114.7692,115.0325,22742.0
2022-11-11 10:35:00,122.36,122.45,122.19,122.43,17971.0,115.0419,115.1265,114.8821,115.1077,17971.0
2022-11-11 10:40:00,122.43,122.69,122.41,122.57,20571.0,115.1077,115.3521,115.0889,115.2393,20571.0
2022-11-11 10:45:00,122.6,122.69,122.14,122.16,18157.0,115.2675,115.3521,114.835,114.8538,18157.0
2022-11-11 10:50:00,122.19,122.5,122.08,122.45,43370.0,114.8821,115.1735,114.7786,115.1265,43370.0
2022-11-11 10:55:00,122.41,122.48,122.22,122.3,6628.0,115.0889,115.1547,114.9103,114.9855,6628.0
2022-11-11 11:00:00,122.3,122.63,122.3,122.6,55229.0,114.9855,115.2957,114.9855,115.2675,55229.0
2022-11-11 11:05:00,122.63,122.66,121.95,121.99,24604.0,115.2957,115.3239,114.6564,114.694,24604.0
2022-11-11 11:10:00,122.08,122.08,121.74,121.74,20946.0,114.7786,114.7786,114.459,114.459,20946.0
2022-11-11 11:15:00,121.73,122.18,121.72,122.18,11916.0,114.4496,114.8727,114.4402,114.8727,11916.0
2022-11-11 11:20:00,122.24,122.24,121.79,121.81,11145.0,114.9291,114.9291,114.506,114.5248,11145.0
2022-11-11 11:25:00,121.84,122.02,121.79,121.79,10282.0,114.553,114.7222,114.506,114.506,10282.0
2022-11-11 11:30:00,121.74,121.91,121.5,121.51,30281.0,114.459,114.6188,114.2333,114.2427,30281.0
2022-11-11 11:35:00,121.51,121.58,121.29,121.29,15638.0,114.2427,114.3085,114.0359,114.0359,15638.0
2022-11-11 11:40:00,121.28,121.41,120.99,120.99,38419.0,114.0265,114.1487,113.7538,113.7538,38419.0
2022-11-11 11:45:00,121.05,121.08,120.9,120.97,6472.0,113.8102,113.8384,113.6692,113.735,6472.0
2022-11-11 11:50:00,120.97,120.99,120.57,120.57,11951.0,113.735,113.7538,113.3589,113.3589,11951.0
2022-11-11 11:55:00,120.66,120.7,120.26,120.28,6728.0,113.4436,113.4812,113.0675,113.0863,6728.0
2022-11-11 12:00:00,120.25,120.37,120.07,120.37,36339.0,113.0581,113.1709,112.8888,113.1709,36339.0
2022-11-11 12:05:00,120.36,120.36,119.84,119.85,19347.0,113.1615,113.1615,112.6726,112.682,19347.0
2022-11-11 12:10:00,119.85,120.17,119.85,120.05,13921.0,112.682,112.9829,112.682,112.87,13921.0
2022-11-11 12:15:00,120.07,120.42,120.06,120.35,10578.0,112.8888,113.2179,112.8794,113.1521,10578.0
2022-11-11 12:20:00,120.35,120.41,120.22,120.34,10111.0,113.1521,113.2085,113.0299,113.1427,10111.0
2022-11-11 12:25:00,120.4,120.43,120.27,120.27,3412.0,113.1991,113.2273,113.0769,113.0769,3412.0
2022-11-11 12:30:00,120.3,120.7,120.27,120.66,6842.0,113.1051,113.4812,113.0769,113.4436,6842.0
2022-11-11 12:35:00,120.69,120.95,120.66,120.82,7660.0,113.4718,113.7162,113.4436,113.594,7660.0
2022-11-11 12:40:00,120.78,120.88,120.74,120.78,3554.0,113.5564,113.6504,113.5188,113.5564,3554.0
2022-11-11 12:45:00,120.8,120.8,120.4,120.4,17904.0,113.5752,113.5752,113.1991,113.1991,17904.0
2022-11-11 12:50:00,120.38,120.45,120.28,120.38,6893.0,113.1803,113.2461,113.0863,113.1803,6893.0
2022-11-11 12:55:00,120.42,120.59,120.36,120.46,4458.0,113.2179,113.3777,113.1615,113.2555,4458.0
2022-11-11 13:00:00,120.45,120.67,120.42,120.6,14038.0,113.2461,113.453,113.2179,113.3871,14038.0
2022-11-11 13:05:00,120.54,120.54,120.27,120.31,8933.0,113.3307,113.3307,113.0769,113.1145,8933.0
2022-11-11 13:10:00,120.32,120.47,120.22,120.22,10865.0,113.1239,113.2649,113.0299,113.0299,10865.0
2022-11-11 13:15:00,120.21,120.48,120.21,120.48,8008.0,113.0205,113.2743,113.0205,113.2743,8008.0
2022-11-11 13:20:00,120.47,120.51,120.36,120.44,11516.0,113.2649,113.3025,113.1615,113.2367,11516.0
2022-11-11 13:25:00,120.48,120.83,120.46,120.78,20754.0,113.2743,113.6034,113.2555,113.5564,20754.0
2022-11-11 13:30:00,120.8,120.8,120.65,120.67,20118.0,113.5752,113.5752,113.4342,113.453,20118.0
2022-11-11 13:35:00,120.69,120.72,120.61,120.65,8783.0,113.4718,113.5,113.3966,113.4342,8783.0
2022-11-11 13:40:00,120.63,120.67,120.52,120.61,9425.0,113.4154,113.453,113.3119,113.3966,9425.0
2022-11-11 13:45:00,120.62,120.82,120.55,120.8,11269.0,113.406,113.594,113.3401,113.5752,11269.0
2022-11-11 13:50:00,120.8,121.08,120.8,121.01,8591.0,113.5752,113.8384,113.5752,113.7726,8591.0
2022-11-11 13:55:00,121.02,121.1,120.94,120.99,14135.0,113.782,113.8572,113.7068,113.7538,14135.0
2022-11-11 14:00:00,120.98,121.3,120.94,121.29,10368.0,113.7444,114.0453,113.7068,114.0359,10368.0
2022-11-11 14:05:00,121.3,121.45,121.29,121.36,9643.0,114.0453,114.1863,114.0359,114.1017,9643.0
2022-11-11 14:10:00,121.4,121.45,121.2,121.32,15555.0,114.1393,114.1863,113.9513,114.0641,15555.0
2022-11-11 14:15:00,121.29,121.45,120.79,120.84,60979.0,114.0359,114.1863,113.5658,113.6128,60979.0
2022-11-11 14:20:00,120.79,121.02,120.79,121.02,13450.0,113.5658,113.782,113.5658,113.782,13450.0
2022-11-11 14:25:00,121.01,121.18,120.96,121.18,32081.0,113.7726,113.9325,113.7256,113.9325,32081.0
2022-11-11 14:30:00,121.17,121.47,121.15,121.47,9493.0,113.9231,114.2051,113.9043,114.2051,9493.0
2022-11-11 14:35:00,121.47,121.54,121.42,121.45,5732.0,114.2051,114.2709,114.1581,114.1863,5732.0
2022-11-11 14:40:00,121.47,121.5,121.29,121.29,12154.0,114.2051,114.2333,114.0359,114.0359,12154.0
2022-11-11 14:45:00,121.32,121.54,121.32,121.41,27475.0,114.0641,114.2709,114.0641,114.1487,27475.0
2022-11-11 14:50:00,121.38,121.46,121.34,121.35,8734.0,114.1205,114.1957,114.0829,114.0923,8734.0
2022-11-11 14:55:00,121.36,121.41,121.28,121.4,13730.0,114.1017,114.1487,114.0265,114.1393,13730.0
2022-11-11 15:00:00,121.39,121.43,121.05,121.05,11537.0,114.1299,114.1675,113.8102,113.8102,11537.0
2022-11-11 15:05:00,121.09,121.16,121.0,121.1,18460.0,113.8478,113.9137,113.7632,113.8572,18460.0
2022-11-11 15:10:00,121.1,121.22,120.97,121.2,10722.0,113.8572,113.9701,113.735,113.9513,10722.0
2022-11-11 15:15:00,121.25,121.48,121.14,121.47,13064.0,113.9983,114.2145,113.8949,114.2051,13064.0
2022-11-11 15:20:00,121.47,121.61,121.37,121.42,28980.0,114.2051,114.3367,114.1111,114.1581,28980.0
2022-11-11 15:25:00,121.43,121.65,121.43,121.6,11274.0,114.1675,114.3744,114.1675,114.3273,11274.0
2022-11-11 15:30:00,121.64,121.65,121.47,121.49,23579.0,114.3649,114.3744,114.2051,114.2239,23579.0
2022-11-11 15:35:00,121.47,121.55,121.3,121.55,19410.0,114.2051,114.2803,114.0453,114.2803,19410.0
2022-11-11 15:40:00,121.54,121.64,121.49,121.49,25439.0,114.2709,114.3649,114.2239,114.2239,25439.0
2022-11-11 15:45:00,121.47,121.65,121.4,121.41,30691.0,114.2051,114.3744,114.1393,114.1487,30691.0
2022-11-11 15:50:00,121.42,121.52,121.24,121.28,51496.0,114.1581,114.2521,113.9889,114.0265,51496.0
2022-11-11 15:55:00,121.28,121.38,121.1,121.22,120037.0,114.0265,114.1205,113.8572,113.9701,120037.0
2022-11-14 09:30:00,121.15,121.84,120.82,121.12,72195.0,113.9043,114.553,113.594,113.876,72195.0
2022-11-14 09:35:00,121.17,121.5,120.96,121.25,26840.0,113.9231,114.2333,113.7256,113.9983,26840.0
2022-11-14 09:40:00,121.22,121.59,121.09,121.32,24002.0,113.9701,114.3179,113.8478,114.0641,24002.0
2022-11-14 09:45:00,121.33,121.68,121.07,121.64,19548.0,114.0735,114.4026,113.829,114.3649,19548.0
2022-11-14 09:50:00,121.5,121.58,121.0,121.22,18716.0,114.2333,114.3085,113.7632,113.9701,18716.0
2022-11-14 09:55:00,121.28,121.62,121.25,121.53,18235.0,114.0265,114.3461,113.9983,114.2615,18235.0
2022-11-14 10:00:00,121.52,122.0,121.5,121.98,27588.0,114.2521,114.7034,114.2333,114.6846,27588.0
2022-11-14 10:05:00,121.95,122.21,121.78,122.21,18057.0,114.6564,114.9009,114.4966,114.9009,18057.0
2022-11-14 10:10:00,122.2,122.77,122.13,122.74,25638.0,114.8915,115.4274,114.8256,115.3992,25638.0
2022-11-14 10:15:00,122.74,123.01,122.7,122.84,29962.0,115.3992,115.653,115.3616,115.4932,29962.0
2022-11-14 10:20:00,122.82,122.85,122.45,122.48,15782.0,115.4744,115.5026,115.1265,115.1547,15782.0
2022-11-14 10:25:00,122.49,122.49,122.28,122.38,10323.0,115.1641,115.1641,114.9667,115.0607,10323.0
2022-11-14 10:30:00,122.46,122.85,122.43,122.83,11417.0,115.1359,115.5026,115.1077,115.4838,11417.0
2022-11-14 10:35:00,122.8,123.12,122.77,122.94,23920.0,115.4556,115.7564,115.4274,115.5872,23920.0
2022-11-14 10:40:00,122.91,122.96,122.66,122.68,18799.0,115.559,115.606,115.3239,115.3427,18799.0
2022-11-14 10:45:00,122.65,122.75,122.43,122.72,26457.0,115.3145,115.4086,115.1077,115.3804,26457.0
2022-11-14 10:50:00,122.75,122.77,122.4,122.46,13808.0,115.4086,115.4274,115.0795,115.1359,13808.0
2022-11-14 10:55:00,122.41,122.47,122.26,122.47,9651.0,115.0889,115.1453,114.9479,115.1453,9651.0
2022-11-14 11:00:00,122.44,122.62,122.39,122.53,14045.0,115.1171,115.2863,115.0701,115.2017,14045.0
2022-11-14 11:05:00,122.6,122.6,122.25,122.39,9422.0,115.2675,115.2675,114.9385,115.0701,9422.0
2022-11-14 11:10:00,122.4,122.4,122.11,122.22,23886.0,115.0795,115.0795,114.8068,114.9103,23886.0
2022-11-14 11:15:00,122.17,122.18,121.68,121.73,11992.0,114.8632,114.8727,114.4026,114.4496,11992.0
2022-11-14 11:20:00,121.77,121.78,121.42,121.54,8540.0,114.4872,114.4966,114.1581,114.2709,8540.0
2022-11-14 11:25:00,121.53,122.0,121.46,122.0,14707.0,114.2615,114.7034,114.1957,114.7034,14707.0
2022-11-14 11:30:00,121.94,122.22,121.91,122.19,23418.0,114.647,114.9103,114.6188,114.8821,23418.0
2022-11-14 11:35:00,122.22,122.46,122.21,122.29,12545.0,114.9103,115.1359,114.9009,114.9761,12545.0
2022-11-14 11:40:00,122.32,122.32,122.05,122.13,6088.0,115.0043,115.0043,114.7504,114.8256,6088.0
2022-11-14 11:45:00,122.17,122.17,121.81,121.94,18828.0,114.8632,114.8632,114.5248,114.647,18828.0
2022-11-14 11:50:00,121.93,122.04,121.86,121.91,7864.0,114.6376,114.741,114.5718,114.6188,7864.0
2022-11-14 11:55:00,121.92,121.94,121.7,121.85,10441.0,114.6282,114.647,114.4214,114.5624,10441.0
2022-11-14 12:00:00,121.9,122.12,121.87,122.1,14221.0,114.6094,114.8162,114.5812,114.7974,14221.0
2022-11-14 12:05:00,122.09,122.28,122.03,122.27,10736.0,114.788,114.9667,114.7316,114.9573,10736.0
2022-11-14 12:10:00,122.25,122.32,122.15,122.23,11269.0,114.9385,115.0043,114.8444,114.9197,11269.0
2022-11-14 12:15:00,122.23,122.31,122.0,122.0,7723.0,114.9197,114.9949,114.7034,114.7034,7723.0
2022-11-14 12:20:00,121.95,121.99,121.81,121.84,7538.0,114.6564,114.694,114.5248,114.553,7538.0
2022-11-14 12:25:00,121.86,122.03,121.76,122.0,9619.0,114.5718,114.7316,114.4778,114.7034,9619.0
2022-11-14 12:30:00,121.94,122.2,121.92,122.14,7828.0,114.647,114.8915,114.6282,114.835,7828.0
2022-11-14 12:35:00,122.15,122.28,122.12,122.23,6650.0,114.8444,114.9667,114.8162,114.9197,6650.0
2022-11-14 12:40:00,122.2,122.23,121.9,121.98,8753.0,114.8915,114.9197,114.6094,114.6846,8753.0
2022-11-14 12:45:00,121.95,122.01,121.82,121.84,7064.0,114.6564,114.7128,114.5342,114.553,7064.0
2022-11-14 12:50:00,121.84,121.87,121.24,121.31,15151.0,114.553,114.5812,113.9889,114.0547,15151.0
2022-11-14 12:55:00,121.29,121.31,121.07,121.18,26773.0,114.0359,114.0547,113.829,113.9325,26773.0
2022-11-14 13:00:00,121.2,121.32,121.09,121.23,9909.0,113.9513,114.0641,113.8478,113.9795,9909.0
2022-11-14 13:05:00,121.19,121.33,121.16,121.31,8658.0,113.9419,114.0735,113.9137,114.0547,8658.0
2022-11-14 13:10:00,121.35,121.87,121.32,121.8,15799.0,114.0923,114.5812,114.0641,114.5154,15799.0
2022-11-14 13:15:00,121.8,121.85,121.68,121.72,7874.0,114.5154,114.5624,114.4026,114.4402,7874.0
2022-11-14 13:20:00,121.72,121.87,121.69,121.78,8356.0,114.4402,114.5812,114.412,114.4966,8356.0
2022-11-14 13:25:00,121.74,121.91,121.7,121.8,12193.0,114.459,114.6188,114.4214,114.5154,12193.0
2022-11-14 13:30:00,121.85,121.94,121.77,121.94,7683.0,114.5624,114.647,114.4872,114.647,7683.0
2022-11-14 13:35:00,121.96,122.09,121.92,121.97,8470.0,114.6658,114.788,114.6282,114.6752,8470.0
2022-11-14 13:40:00,121.97,122.1,121.91,122.08,12611.0,114.6752,114.7974,114.6188,114.7786,12611.0
2022-11-14 13:45:00,122.07,122.31,122.06,122.31,7810.0,114.7692,114.9949,114.7598,114.9949,7810.0
2022-11-14 13:50:00,122.31,122.45,122.24,122.26,6653.0,114.9949,115.1265,114.9291,114.9479,6653.0
2022-11-14 13:55:00,122.25,122.32,122.19,122.23,5400.0,114.9385,115.0043,114.8821,114.9197,5400.0
2022-11-14 14:00:00,122.2,122.27,122.12,122.19,13763.0,114.8915,114.9573,114.8162,114.8821,13763.0
2022-11-14 14:05:00,122.18,122.19,122.05,122.07,6774.0,114.8727,114.8821,114.7504,114.7692,6774.0
2022-11-14 14:10:00,122.07,122.16,122.03,122.16,12826.0,114.7692,114.8538,114.7316,114.8538,12826.0
2022-11-14 14:15:00,122.16,122.16,121.94,122.03,11193.0,114.8538,114.8538,114.647,114.7316,11193.0
2022-11-14 14:20:00,122.0,122.01,121.89,121.96,15950.0,114.7034,114.7128,114.6,114.6658,15950.0
2022-11-14 14:25:00,121.92,122.02,121.79,122.0,15644.0,114.6282,114.7222,114.506,114.7034,15644.0
2022-11-14 14:30:00,122.02,122.08,121.78,121.8,11422.0,114.7222,114.7786,114.4966,114.5154,11422.0
2022-11-14 14:35:00,121.8,121.93,121.71,121.72,13907.0,114.5154,114.6376,114.4308,114.4402,13907.0
2022-11-14 14:40:00,121.7,121.81,121.68,121.78,13343.0,114.4214,114.5248,114.4026,114.4966,13343.0
2022-11-14 14:45:00,121.79,122.03,121.79,122.03,15779.0,114.506,114.7316,114.506,114.7316,15779.0
2022-11-14 14:50:00,122.02,122.06,121.82,121.88,10882.0,114.7222,114.7598,114.5342,114.5906,10882.0
2022-11-14 14:55:00,121.89,121.9,121.76,121.76,10602.0,114.6,114.6094,114.4778,114.4778,10602.0
2022-11-14 15:00:00,121.77,121.81,121.57,121.66,20217.0,114.4872,114.5248,114.2991,114.3838,20217.0
2022-11-14 15:05:00,121.64,121.7,121.48,121.48,14751.0,114.3649,114.4214,114.2145,114.2145,14751.0
2022-11-14 15:10:00,121.46,121.49,121.14,121.22,15872.0,114.1957,114.2239,113.8949,113.9701,15872.0
2022-11-14 15:15:00,121.18,121.3,121.12,121.15,59653.0,113.9325,114.0453,113.876,113.9043,59653.0
2022-11-14 15:20:00,121.15,121.34,121.14,121.29,21762.0,113.9043,114.0829,113.8949,114.0359,21762.0
2022-11-14 15:25:00,121.27,121.57,121.25,121.42,22103.0,114.0171,114.2991,113.9983,114.1581,22103.0
2022-11-14 15:30:00,121.41,121.54,121.29,121.33,20387.0,114.1487,114.2709,114.0359,114.0735,20387.0
2022-11-14 15:35:00,121.3,121.43,121.28,121.38,22730.0,114.0453,114.1675,114.0265,114.1205,22730.0
2022-11-14 15:40:00,121.38,121.4,121.1,121.11,30477.0,114.1205,114.1393,113.8572,113.8666,30477.0
2022-11-14 15:45:00,121.1,121.18,120.94,120.99,64960.0,113.8572,113.9325,113.7068,113.7538,64960.0
2022-11-14 15:50:00,120.98,121.17,120.96,121.01,49022.0,113.7444,113.9231,113.7256,113.7726,49022.0
2022-11-14 15:55:00,121.0,121.01,120.41,120.57,119914.0,113.7632,113.7726,113.2085,113.3589,119914.0
2022-11-15 09:30:00,120.88,121.27,120.5,121.21,65665.0,114.3607,114.7297,114.0012,114.6729,65665.0
2022-11-15 09:35:00,121.21,121.42,120.29,120.36,49762.0,114.6729,114.8716,113.8025,113.8688,49762.0
2022-11-15 09:40:00,120.37,120.82,119.55,119.56,54352.0,113.8782,114.304,113.1024,113.1119,54352.0
2022-11-15 09:45:00,119.65,120.48,119.43,120.48,22314.0,113.1971,113.9823,112.9889,113.9823,22314.0
2022-11-15 09:50:00,120.62,120.72,120.33,120.63,12374.0,114.1147,114.2093,113.8404,114.1242,12374.0
2022-11-15 09:55:00,120.65,120.96,120.63,120.83,6831.0,114.1431,114.4364,114.1242,114.3134,6831.0
2022-11-15 10:00:00,120.88,120.88,120.3,120.38,39214.0,114.3607,114.3607,113.812,113.8877,39214.0
2022-11-15 10:05:00,120.52,120.7,120.39,120.63,13803.0,114.0201,114.1904,113.8971,114.1242,13803.0
2022-11-15 10:10:00,120.56,120.6,120.26,120.27,11504.0,114.058,114.0958,113.7742,113.7836,11504.0
2022-11-15 10:15:00,120.26,120.57,120.26,120.31,16375.0,113.7742,114.0674,113.7742,113.8215,16375.0
2022-11-15 10:20:00,120.23,120.25,119.79,120.23,90757.0,113.7458,113.7647,113.3295,113.7458,90757.0
2022-11-15 10:25:00,120.21,120.4,119.97,120.3,19074.0,113.7269,113.9066,113.4998,113.812,19074.0
2022-11-15 10:30:00,120.24,120.24,119.63,119.64,20379.0,113.7552,113.7552,113.1781,113.1876,20379.0
2022-11-15 10:35:00,119.65,119.71,119.04,119.29,38759.0,113.1971,113.2538,112.62,112.8565,38759.0
2022-11-15 10:40:00,119.27,119.75,119.25,119.7,29253.0,112.8375,113.2917,112.8186,113.2444,29253.0
2022-11-15 10:45:00,119.61,119.73,119.05,119.08,30538.0,113.1592,113.2727,112.6294,112.6578,30538.0
2022-11-15 10:50:00,119.07,119.07,118.65,118.77,41956.0,112.6483,112.6483,112.251,112.3645,41956.0
2022-11-15 10:55:00,118.79,118.89,118.35,118.35,35109.0,112.3834,112.478,111.9672,111.9672,35109.0
2022-11-15 11:00:00,118.31,118.76,118.19,118.7,51848.0,111.9293,112.3551,111.8158,112.2983,51848.0
2022-11-15 11:05:00,118.74,118.88,118.61,118.62,22709.0,112.3361,112.4686,112.2131,112.2226,22709.0
2022-11-15 11:10:00,118.59,118.65,118.3,118.59,59717.0,112.1942,112.251,111.9199,112.1942,59717.0
2022-11-15 11:15:00,118.62,118.98,118.61,118.73,22767.0,112.2226,112.5632,112.2131,112.3267,22767.0
2022-11-15 11:20:00,118.79,119.16,118.74,119.1,17296.0,112.3834,112.7335,112.3361,112.6767,17296.0
2022-11-15 11:25:00,119.1,119.35,118.91,119.24,33180.0,112.6767,112.9132,112.497,112.8092,33180.0
2022-11-15 11:30:00,119.26,119.44,119.26,119.37,15892.0,112.8281,112.9984,112.8281,112.9322,15892.0
2022-11-15 11:35:00,119.38,119.39,119.09,119.09,11077.0,112.9416,112.9511,112.6673,112.6673,11077.0
2022-11-15 11:40:00,119.13,119.33,119.07,119.15,12443.0,112.7051,112.8943,112.6483,112.724,12443.0
2022-11-15 11:45:00,119.17,119.26,119.08,119.2,16690.0,112.7429,112.8281,112.6578,112.7713,16690.0
2022-11-15 11:50:00,119.19,119.19,119.02,119.02,14235.0,112.7619,112.7619,112.601,112.601,14235.0
2022-11-15 11:55:00,119.02,119.22,118.93,119.15,17879.0,112.601,112.7902,112.5159,112.724,17879.0
2022-11-15 12:00:00,119.17,119.26,118.82,118.88,19408.0,112.7429,112.8281,112.4118,112.4686,19408.0
2022-11-15 12:05:00,118.88,119.0,118.8,118.95,20924.0,112.4686,112.5821,112.3929,112.5348,20924.0
2022-11-15 12:10:00,118.94,119.14,118.91,119.11,22408.0,112.5253,112.7146,112.497,112.6862,22408.0
2022-11-15 12:15:00,119.11,119.3,118.99,119.2,12412.0,112.6862,112.8659,112.5726,112.7713,12412.0
2022-11-15 12:20:00,119.19,119.52,119.17,119.52,22137.0,112.7619,113.0741,112.7429,113.0741,22137.0
2022-11-15 12:25:00,119.5,119.55,119.33,119.37,27751.0,113.0551,113.1024,112.8943,112.9322,27751.0
2022-11-15 12:30:00,119.36,119.52,119.3,119.5,21863.0,112.9227,113.0741,112.8659,113.0551,21863.0
2022-11-15 12:35:00,119.52,119.65,119.48,119.63,12058.0,113.0741,113.1971,113.0362,113.1781,12058.0
2022-11-15 12:40:00,119.6,119.66,119.36,119.46,24527.0,113.1498,113.2065,112.9227,113.0173,24527.0
2022-11-15 12:45:00,119.46,119.49,119.22,119.46,20082.0,113.0173,113.0457,112.7902,113.0173,20082.0
2022-11-15 12:50:00,119.47,119.71,119.45,119.63,31838.0,113.0268,113.2538,113.0078,113.1781,31838.0
2022-11-15 12:55:00,119.64,120.24,119.62,120.07,34229.0,113.1876,113.7552,113.1687,113.5944,34229.0
2022-11-15 13:00:00,120.07,120.16,119.97,120.0,18801.0,113.5944,113.6795,113.4998,113.5282,18801.0
2022-11-15 13:05:00,120.04,120.34,120.0,120.3,36842.0,113.566,113.8498,113.5282,113.812,36842.0
2022-11-15 13:10:00,120.33,120.44,119.98,120.01,30937.0,113.8404,113.9444,113.5093,113.5376,30937.0
2022-11-15 13:15:00,120.02,120.02,119.59,119.59,20400.0,113.5471,113.5471,113.1403,113.1403,20400.0
2022-11-15 13:20:00,119.59,119.61,119.14,119.37,24712.0,113.1403,113.1592,112.7146,112.9322,24712.0
2022-11-15 13:25:00,119.38,119.58,119.09,119.24,38722.0,112.9416,113.1308,112.6673,112.8092,38722.0
2022-11-15 13:30:00,119.22,119.81,119.19,119.75,35708.0,112.7902,113.3484,112.7619,113.2917,35708.0
2022-11-15 13:35:00,119.73,119.97,119.58,119.7,21788.0,113.2727,113.4998,113.1308,113.2444,21788.0
2022-11-15 13:40:00,119.65,119.83,119.44,119.71,18126.0,113.1971,113.3673,112.9984,113.2538,18126.0
2022-11-15 13:45:00,119.68,119.79,119.52,119.53,29511.0,113.2254,113.3295,113.0741,113.0835,29511.0
2022-11-15 13:50:00,119.56,120.01,119.56,119.94,21056.0,113.1119,113.5376,113.1119,113.4714,21056.0
2022-11-15 13:55:00,119.92,119.93,119.65,119.69,18053.0,113.4525,113.462,113.1971,113.2349,18053.0
2022-11-15 14:00:00,119.69,119.9,119.6,119.65,21397.0,113.2349,113.4336,113.1498,113.1971,21397.0
2022-11-15 14:05:00,119.68,119.94,119.66,119.92,16903.0,113.2254,113.4714,113.2065,113.4525,16903.0
2022-11-15 14:10:00,119.94,120.16,119.61,119.67,22898.0,113.4714,113.6795,113.1592,113.216,22898.0
2022-11-15 14:15:00,119.64,119.65,119.37,119.54,8844.0,113.1876,113.1971,112.9322,113.093,8844.0
2022-11-15 14:20:00,119.51,119.74,119.45,119.55,17385.0,113.0646,113.2822,113.0078,113.1024,17385.0
2022-11-15 14:25:00,119.49,119.53,119.11,119.19,14415.0,113.0457,113.0835,112.6862,112.7619,14415.0
2022-11-15 14:30:00,119.21,119.29,119.17,119.2,8201.0,112.7808,112.8565,112.7429,112.7713,8201.0
2022-11-15 14:35:00,119.21,119.45,119.08,119.45,17079.0,112.7808,113.0078,112.6578,113.0078,17079.0
2022-11-15 14:40:00,119.47,119.57,119.29,119.36,16947.0,113.0268,113.1214,112.8565,112.9227,16947.0
2022-11-15 14:45:00,119.38,119.66,119.36,119.51,16131.0,112.9416,113.2065,112.9227,113.0646,16131.0
2022-11-15 14:50:00,119.57,119.71,119.49,119.67,13492.0,113.1214,113.2538,113.0457,113.216,13492.0
2022-11-15 14:55:00,119.64,120.0,119.61,119.89,16595.0,113.1876,113.5282,113.1592,113.4241,16595.0
2022-11-15 15:00:00,119.9,120.03,119.86,119.93,11081.0,113.4336,113.5566,113.3957,113.462,11081.0
2022-11-15 15:05:00,119.93,119.95,119.81,119.89,13119.0,113.462,113.4809,113.3484,113.4241,13119.0
2022-11-15 15:10:00,119.92,119.99,119.76,119.92,12886.0,113.4525,113.5187,113.3011,113.4525,12886.0
2022-11-15 15:15:00,119.92,120.08,119.88,120.04,13495.0,113.4525,113.6039,113.4146,113.566,13495.0
2022-11-15 15:20:00,120.05,120.35,119.97,120.29,19867.0,113.5755,113.8593,113.4998,113.8025,19867.0
2022-11-15 15:25:00,120.29,120.42,120.17,120.25,15572.0,113.8025,113.9255,113.689,113.7647,15572.0
2022-11-15 15:30:00,120.28,120.28,119.8,119.81,19944.0,113.7931,113.7931,113.339,113.3484,19944.0
2022-11-15 15:35:00,119.81,120.19,119.8,120.14,17450.0,113.3484,113.7079,113.339,113.6606,17450.0
2022-11-15 15:40:00,120.13,120.25,120.11,120.19,21135.0,113.6512,113.7647,113.6322,113.7079,21135.0
2022-11-15 15:45:00,120.17,120.21,120.04,120.04,37878.0,113.689,113.7269,113.566,113.566,37878.0
2022-11-15 15:50:00,120.1,120.13,119.7,119.79,48495.0,113.6228,113.6512,113.2444,113.3295,48495.0
2022-11-15 15:55:00,119.8,120.02,119.8,119.99,132907.0,113.339,113.5471,113.339,113.5187,132907.0
2022-11-16 09:30:00,118.73,119.33,118.14,119.07,117248.0,112.3267,112.8943,111.7685,112.6483,117248.0
2022-11-16 09:35:00,119.04,119.35,118.62,118.78,20057.0,112.62,112.9132,112.2226,112.374,20057.0
2022-11-16 09:40:00,118.78,119.18,118.68,119.06,12996.0,112.374,112.7524,112.2794,112.6389,12996.0
2022-11-16 09:45:00,119.01,119.29,118.86,118.88,11465.0,112.5916,112.8565,112.4497,112.4686,11465.0
2022-11-16 09:50:00,118.88,119.2,118.51,118.63,26057.0,112.4686,112.7713,112.1185,112.2321,26057.0
2022-11-16 09:55:00,118.59,119.03,118.52,118.95,7981.0,112.1942,112.6105,112.128,112.5348,7981.0
2022-11-16 10:00:00,118.91,119.42,118.91,119.33,20495.0,112.497,112.9795,112.497,112.8943,20495.0
2022-11-16 10:05:00,119.34,119.8,119.3,119.8,12915.0,112.9038,113.339,112.8659,113.339,12915.0
2022-11-16 10:10:00,119.87,119.98,119.82,119.94,7462.0,113.4052,113.5093,113.3579,113.4714,7462.0
2022-11-16 10:15:00,119.92,120.15,119.88,119.89,13425.0,113.4525,113.6701,113.4146,113.4241,13425.0
2022-11-16 10:20:00,119.91,120.17,119.81,120.15,25149.0,113.443,113.689,113.3484,113.6701,25149.0
2022-11-16 10:25:00,120.25,120.32,119.96,119.96,7799.0,113.7647,113.8309,113.4903,113.4903,7799.0
2022-11-16 10:30:00,119.95,120.05,119.5,119.51,21928.0,113.4809,113.5755,113.0551,113.0646,21928.0
2022-11-16 10:35:00,119.29,120.01,119.29,120.0,15758.0,112.8565,113.5376,112.8565,113.5282,15758.0
2022-11-16 10:40:00,120.04,120.39,119.94,120.39,15321.0,113.566,113.8971,113.4714,113.8971,15321.0
2022-11-16 10:45:00,120.37,120.54,120.18,120.25,15690.0,113.8782,114.0391,113.6985,113.7647,15690.0
2022-11-16 10:50:00,120.21,120.23,119.65,119.71,18428.0,113.7269,113.7458,113.1971,113.2538,18428.0
2022-11-16 10:55:00,119.74,119.8,119.53,119.8,6481.0,113.2822,113.339,113.0835,113.339,6481.0
2022-11-16 11:00:00,119.82,119.89,119.62,119.76,7931.0,113.3579,113.4241,113.1687,113.3011,7931.0
2022-11-16 11:05:00,119.75,119.79,119.44,119.54,8432.0,113.2917,113.3295,112.9984,113.093,8432.0
2022-11-16 11:10:00,119.58,119.71,119.57,119.64,9484.0,113.1308,113.2538,113.1214,113.1876,9484.0
2022-11-16 11:15:00,119.64,119.74,119.44,119.63,10297.0,113.1876,113.2822,112.9984,113.1781,10297.0
2022-11-16 11:20:00,119.65,119.94,119.6,119.94,14345.0,113.1971,113.4714,113.1498,113.4714,14345.0
2022-11-16 11:25:00,119.96,120.29,119.91,120.24,12978.0,113.4903,113.8025,113.443,113.7552,12978.0
2022-11-16 11:30:00,120.2,120.2,119.64,119.76,6889.0,113.7174,113.7174,113.1876,113.3011,6889.0
2022-11-16 11:35:00,119.76,119.83,119.69,119.73,4830.0,113.3011,113.3673,113.2349,113.2727,4830.0
2022-11-16 11:40:00,119.76,119.79,119.43,119.52,7374.0,113.3011,113.3295,112.9889,113.0741,7374.0
2022-11-16 11:45:00,119.52,119.53,119.39,119.48,11540.0,113.0741,113.0835,112.9511,113.0362,11540.0
2022-11-16 11:50:00,119.45,119.51,119.3,119.51,6344.0,113.0078,113.0646,112.8659,113.0646,6344.0
2022-11-16 11:55:00,119.52,119.63,119.52,119.59,7926.0,113.0741,113.1781,113.0741,113.1403,7926.0
2022-11-16 12:00:00,119.63,119.69,119.32,119.32,5833.0,113.1781,113.2349,112.8849,112.8849,5833.0
2022-11-16 12:05:00,119.32,119.67,119.32,119.58,7383.0,112.8849,113.216,112.8849,113.1308,7383.0
2022-11-16 12:10:00,119.57,119.65,119.3,119.34,7985.0,113.1214,113.1971,112.8659,112.9038,7985.0
2022-11-16 12:15:00,119.34,119.35,118.87,118.88,11575.0,112.9038,112.9132,112.4591,112.4686,11575.0
2022-11-16 12:20:00,118.9,118.92,118.65,118.82,17392.0,112.4875,112.5064,112.251,112.4118,17392.0
2022-11-16 12:25:00,118.8,118.99,118.8,118.97,8573.0,112.3929,112.5726,112.3929,112.5537,8573.0
2022-11-16 12:30:00,118.96,119.16,118.94,119.13,5357.0,112.5443,112.7335,112.5253,112.7051,5357.0
2022-11-16 12:35:00,119.17,119.35,119.17,119.29,5582.0,112.7429,112.9132,112.7429,112.8565,5582.0
2022-11-16 12:40:00,119.32,119.39,119.2,119.35,4367.0,112.8849,112.9511,112.7713,112.9132,4367.0
2022-11-16 12:45:00,119.31,119.44,119.16,119.16,6670.0,112.8754,112.9984,112.7335,112.7335,6670.0
2022-11-16 12:50:00,119.18,119.35,119.13,119.13,9183.0,112.7524,112.9132,112.7051,112.7051,9183.0
2022-11-16 12:55:00,119.14,119.24,119.1,119.12,5413.0,112.7146,112.8092,112.6767,112.6956,5413.0
2022-11-16 13:00:00,119.12,119.12,118.91,118.91,7896.0,112.6956,112.6956,112.497,112.497,7896.0
2022-11-16 13:05:00,118.91,118.91,118.67,118.69,7564.0,112.497,112.497,112.2699,112.2888,7564.0
2022-11-16 13:10:00,118.68,118.86,118.63,118.64,4635.0,112.2794,112.4497,112.2321,112.2415,4635.0
2022-11-16 13:15:00,118.66,118.69,118.53,118.61,24752.0,112.2604,112.2888,112.1375,112.2131,24752.0
2022-11-16 13:20:00,118.62,118.82,118.56,118.71,7640.0,112.2226,112.4118,112.1658,112.3077,7640.0
2022-11-16 13:25:00,118.65,118.73,118.56,118.62,6768.0,112.251,112.3267,112.1658,112.2226,6768.0
2022-11-16 13:30:00,118.59,118.67,118.48,118.52,9653.0,112.1942,112.2699,112.0902,112.128,9653.0
2022-11-16 13:35:00,118.55,118.67,118.46,118.62,13763.0,112.1564,112.2699,112.0712,112.2226,13763.0
2022-11-16 13:40:00,118.62,118.91,118.62,118.9,7356.0,112.2226,112.497,112.2226,112.4875,7356.0
2022-11-16 13:45:00,118.86,119.27,118.86,119.24,9178.0,112.4497,112.8375,112.4497,112.8092,9178.0
2022-11-16 13:50:00,119.22,119.26,119.12,119.19,15631.0,112.7902,112.8281,112.6956,112.7619,15631.0
2022-11-16 13:55:00,119.14,119.26,118.98,119.03,8168.0,112.7146,112.8281,112.5632,112.6105,8168.0
2022-11-16 14:00:00,118.99,119.12,118.92,119.08,5508.0,112.5726,112.6956,112.5064,112.6578,5508.0
2022-11-16 14:05:00,119.06,119.36,119.03,119.29,13783.0,112.6389,112.9227,112.6105,112.8565,13783.0
2022-11-16 14:10:00,119.34,119.45,119.29,119.29,8626.0,112.9038,113.0078,112.8565,112.8565,8626.0
2022-11-16 14:15:00,119.33,119.43,119.24,119.43,7238.0,112.8943,112.9889,112.8092,112.9889,7238.0
2022-11-16 14:20:00,119.46,119.7,119.46,119.67,15670.0,113.0173,113.2444,113.0173,113.216,15670.0
2022-11-16 14:25:00,119.66,119.66,119.45,119.47,14601.0,113.2065,113.2065,113.0078,113.0268,14601.0
2022-11-16 14:30:00,119.48,119.63,119.38,119.58,14257.0,113.0362,113.1781,112.9416,113.1308,14257.0
2022-11-16 14:35:00,119.62,119.89,119.6,119.76,11527.0,113.1687,113.4241,113.1498,113.3011,11527.0
2022-11-16 14:40:00,119.73,119.83,119.58,119.58,15484.0,113.2727,113.3673,113.1308,113.1308,15484.0
2022-11-16 14:45:00,119.6,119.62,119.5,119.51,8204.0,113.1498,113.1687,113.0551,113.0646,8204.0
2022-11-16 14:50:00,119.52,119.84,119.51,119.74,11691.0,113.0741,113.3768,113.0646,113.2822,11691.0
2022-11-16 14:55:00,119.73,119.78,119.62,119.72,10948.0,113.2727,113.32,113.1687,113.2633,10948.0
2022-11-16 15:00:00,119.72,119.83,119.69,119.73,10067.0,113.2633,113.3673,113.2349,113.2727,10067.0
2022-11-16 15:05:00,119.77,119.83,119.55,119.66,14857.0,113.3106,113.3673,113.1024,113.2065,14857.0
2022-11-16 15:10:00,119.66,119.78,119.63,119.73,22265.0,113.2065,113.32,113.1781,113.2727,22265.0
2022-11-16 15:15:00,119.76,119.95,119.72,119.95,15933.0,113.3011,113.4809,113.2633,113.4809,15933.0
2022-11-16 15:20:00,119.94,119.97,119.71,119.76,19441.0,113.4714,113.4998,113.2538,113.3011,19441.0
2022-11-16 15:25:00,119.79,119.95,119.79,119.93,28849.0,113.3295,113.4809,113.3295,113.462,28849.0
2022-11-16 15:30:00,119.9,120.11,119.87,119.91,37764.0,113.4336,113.6322,113.4052,113.443,37764.0
2022-11-16 15:35:00,119.93,120.14,119.93,120.09,20837.0,113.462,113.6606,113.462,113.6133,20837.0
2022-11-16 15:40:00,120.05,120.28,120.04,120.22,24552.0,113.5755,113.7931,113.566,113.7363,24552.0
2022-11-16 15:45:00,120.2,120.37,120.13,120.28,37208.0,113.7174,113.8782,113.6512,113.7931,37208.0
2022-11-16 15:50:00,120.29,120.42,119.93,120.02,65947.0,113.8025,113.9255,113.462,113.5471,65947.0
2022-11-16 15:55:00,120.03,120.15,119.78,119.84,176021.0,113.5566,113.6701,113.32,113.3768,176021.0
2022-11-17 09:30:00,118.19,119.05,117.75,118.13,81128.0,111.8158,112.6294,111.3995,111.759,81128.0
2022-11-17 09:35:00,118.23,118.65,118.13,118.65,21633.0,111.8536,112.251,111.759,112.251,21633.0
2022-11-17 09:40:00,118.55,118.87,118.37,118.61,22669.0,112.1564,112.4591,111.9861,112.2131,22669.0
2022-11-17 09:45:00,118.47,119.1,118.39,118.77,15698.0,112.0807,112.6767,112.005,112.3645,15698.0
2022-11-17 09:50:00,118.74,118.89,118.67,118.74,10245.0,112.3361,112.478,112.2699,112.3361,10245.0
2022-11-17 09:55:00,118.7,118.7,118.33,118.39,25134.0,112.2983,112.2983,111.9482,112.005,25134.0
2022-11-17 10:00:00,118.46,118.54,118.26,118.37,32001.0,112.0712,112.1469,111.882,111.9861,32001.0
2022-11-17 10:05:00,118.35,118.76,118.32,118.69,31368.0,111.9672,112.3551,111.9388,112.2888,31368.0
2022-11-17 10:10:00,118.66,118.81,118.42,118.63,33030.0,112.2604,112.4024,112.0334,112.2321,33030.0
2022-11-17 10:15:00,118.61,118.69,118.18,118.31,30660.0,112.2131,112.2888,111.8063,111.9293,30660.0
2022-11-17 10:20:00,118.34,118.68,118.33,118.62,31779.0,111.9577,112.2794,111.9482,112.2226,31779.0
2022-11-17 10:25:00,118.61,118.92,118.55,118.84,18780.0,112.2131,112.5064,112.1564,112.4307,18780.0
2022-11-17 10:30:00,118.81,119.12,118.76,119.05,16918.0,112.4024,112.6956,112.3551,112.6294,16918.0
2022-11-17 10:35:00,119.09,119.09,118.77,118.89,19642.0,112.6673,112.6673,112.3645,112.478,19642.0
2022-11-17 10:40:00,118.87,119.01,118.68,118.73,14718.0,112.4591,112.5916,112.2794,112.3267,14718.0
2022-11-17 10:45:00,118.8,118.85,118.57,118.69,12151.0,112.3929,112.4402,112.1753,112.2888,12151.0
2022-11-17 10:50:00,118.66,118.83,118.49,118.77,19934.0,112.2604,112.4213,112.0996,112.3645,19934.0
2022-11-17 10:55:00,118.78,118.84,118.62,118.76,16433.0,112.374,112.4307,112.2226,112.3551,16433.0
2022-11-17 11:00:00,118.75,118.77,118.63,118.73,12609.0,112.3456,112.3645,112.2321,112.3267,12609.0
2022-11-17 11:05:00,118.75,118.75,118.41,118.42,11941.0,112.3456,112.3456,112.0239,112.0334,11941.0
2022-11-17 11:10:00,118.46,118.46,118.23,118.28,10619.0,112.0712,112.0712,111.8536,111.9009,10619.0
2022-11-17 11:15:00,118.37,118.43,118.22,118.22,17462.0,111.9861,112.0429,111.8442,111.8442,17462.0
2022-11-17 11:20:00,118.22,118.3,118.04,118.26,22009.0,111.8442,111.9199,111.6739,111.882,22009.0
2022-11-17 11:25:00,118.27,118.32,118.1,118.18,17216.0,111.8915,111.9388,111.7306,111.8063,17216.0
2022-11-17 11:30:00,118.18,118.22,118.02,118.22,24365.0,111.8063,111.8442,111.655,111.8442,24365.0
2022-11-17 11:35:00,118.26,118.31,118.08,118.21,27370.0,111.882,111.9293,111.7117,111.8347,27370.0
2022-11-17 11:40:00,118.23,118.36,118.17,118.18,17604.0,111.8536,111.9766,111.7969,111.8063,17604.0
2022-11-17 11:45:00,118.12,118.22,118.05,118.14,13176.0,111.7496,111.8442,111.6833,111.7685,13176.0
2022-11-17 11:50:00,118.17,118.31,118.14,118.24,18419.0,111.7969,111.9293,111.7685,111.8631,18419.0
2022-11-17 11:55:00,118.26,118.62,118.26,118.58,76555.0,111.882,112.2226,111.882,112.1848,76555.0
2022-11-17 12:00:00,118.58,118.64,118.45,118.54,25197.0,112.1848,112.2415,112.0618,112.1469,25197.0
2022-11-17 12:05:00,118.53,118.55,118.35,118.44,25050.0,112.1375,112.1564,111.9672,112.0523,25050.0
2022-11-17 12:10:00,118.43,118.54,118.42,118.42,40785.0,112.0429,112.1469,112.0334,112.0334,40785.0
2022-11-17 12:15:00,118.41,118.62,118.32,118.61,12854.0,112.0239,112.2226,111.9388,112.2131,12854.0
2022-11-17 12:20:00,118.64,118.7,118.54,118.6,14002.0,112.2415,112.2983,112.1469,112.2037,14002.0
2022-11-17 12:25:00,118.6,118.6,118.38,118.38,16407.0,112.2037,112.2037,111.9955,111.9955,16407.0
2022-11-17 12:30:00,118.39,118.48,118.28,118.28,13153.0,112.005,112.0902,111.9009,111.9009,13153.0
2022-11-17 12:35:00,118.28,118.49,118.23,118.44,11249.0,111.9009,112.0996,111.8536,112.0523,11249.0
2022-11-17 12:40:00,118.44,118.51,118.37,118.39,8641.0,112.0523,112.1185,111.9861,112.005,8641.0
2022-11-17 12:45:00,118.39,118.78,118.38,118.78,8948.0,112.005,112.374,111.9955,112.374,8948.0
2022-11-17 12:50:00,118.78,119.12,118.78,119.09,14581.0,112.374,112.6956,112.374,112.6673,14581.0
2022-11-17 12:55:00,119.09,119.27,119.03,119.23,9906.0,112.6673,112.8375,112.6105,112.7997,9906.0
2022-11-17 13:00:00,119.23,119.26,119.09,119.12,7793.0,112.7997,112.8281,112.6673,112.6956,7793.0
2022-11-17 13:05:00,119.14,119.15,118.89,119.03,12519.0,112.7146,112.724,112.478,112.6105,12519.0
2022-11-17 13:10:00,119.06,119.31,119.03,119.26,20840.0,112.6389,112.8754,112.6105,112.8281,20840.0
2022-11-17 13:15:00,119.26,119.53,119.26,119.49,13223.0,112.8281,113.0835,112.8281,113.0457,13223.0
2022-11-17 13:20:00,119.52,119.55,119.29,119.32,11891.0,113.0741,113.1024,112.8565,112.8849,11891.0
2022-11-17 13:25:00,119.32,119.46,119.15,119.19,16660.0,112.8849,113.0173,112.724,112.7619,16660.0
2022-11-17 13:30:00,119.13,119.14,118.82,118.95,20369.0,112.7051,112.7146,112.4118,112.5348,20369.0
2022-11-17 13:35:00,118.93,118.99,118.79,118.94,19100.0,112.5159,112.5726,112.3834,112.5253,19100.0
2022-11-17 13:40:00,118.94,118.95,118.57,118.58,23813.0,112.5253,112.5348,112.1753,112.1848,23813.0
2022-11-17 13:45:00,118.56,118.57,118.33,118.4,15716.0,112.1658,112.1753,111.9482,112.0145,15716.0
2022-11-17 13:50:00,118.42,118.54,118.4,118.43,22162.0,112.0334,112.1469,112.0145,112.0429,22162.0
2022-11-17 13:55:00,118.36,118.42,118.27,118.38,12279.0,111.9766,112.0334,111.8915,111.9955,12279.0
2022-11-17 14:00:00,118.39,118.86,118.38,118.85,45465.0,112.005,112.4497,111.9955,112.4402,45465.0
2022-11-17 14:05:00,118.85,118.92,118.79,118.88,22741.0,112.4402,112.5064,112.3834,112.4686,22741.0
2022-11-17 14:10:00,118.89,119.0,118.44,119.0,141427.0,112.478,112.5821,112.0523,112.5821,141427.0
2022-11-17 14:15:00,118.97,119.37,118.94,119.27,48182.0,112.5537,112.9322,112.5253,112.8375,48182.0
2022-11-17 14:20:00,119.27,119.38,119.12,119.33,16258.0,112.8375,112.9416,112.6956,112.8943,16258.0
2022-11-17 14:25:00,119.33,119.33,118.89,119.06,15597.0,112.8943,112.8943,112.478,112.6389,15597.0
2022-11-17 14:30:00,119.04,119.25,119.04,119.18,8996.0,112.62,112.8186,112.62,112.7524,8996.0
2022-11-17 14:35:00,119.21,119.23,119.08,119.13,8578.0,112.7808,112.7997,112.6578,112.7051,8578.0
2022-11-17 14:40:00,119.14,119.17,119.04,119.1,10112.0,112.7146,112.7429,112.62,112.6767,10112.0
2022-11-17 14:45:00,119.1,119.21,119.0,119.18,9279.0,112.6767,112.7808,112.5821,112.7524,9279.0
2022-11-17 14:50:00,119.16,119.26,119.1,119.25,7869.0,112.7335,112.8281,112.6767,112.8186,7869.0
2022-11-17 14:55:00,119.28,119.4,119.24,119.31,14974.0,112.847,112.9605,112.8092,112.8754,14974.0
2022-11-17 15:00:00,119.32,119.35,119.06,119.14,16798.0,112.8849,112.9132,112.6389,112.7146,16798.0
2022-11-17 15:05:00,119.13,119.32,119.12,119.28,8403.0,112.7051,112.8849,112.6956,112.847,8403.0
2022-11-17 15:10:00,119.27,119.4,119.26,119.29,8515.0,112.8375,112.9605,112.8281,112.8565,8515.0
2022-11-17 15:15:00,119.31,119.31,119.09,119.09,21021.0,112.8754,112.8754,112.6673,112.6673,21021.0
2022-11-17 15:20:00,119.09,119.18,119.0,119.15,13826.0,112.6673,112.7524,112.5821,112.724,13826.0
2022-11-17 15:25:00,119.14,119.27,119.05,119.24,13317.0,112.7146,112.8375,112.6294,112.8092,13317.0
2022-11-17 15:30:00,119.23,119.24,119.03,119.12,16548.0,112.7997,112.8092,112.6105,112.6956,16548.0
2022-11-17 15:35:00,119.14,119.4,119.13,119.4,21221.0,112.7146,112.9605,112.7051,112.9605,21221.0
2022-11-17 15:40:00,119.43,119.67,119.41,119.65,33897.0,112.9889,113.216,112.97,113.1971,33897.0
2022-11-17 15:45:00,119.65,120.04,119.64,119.92,47868.0,113.1971,113.566,113.1876,113.4525,47868.0
2022-11-17 15:50:00,119.93,119.98,119.71,119.88,41234.0,113.462,113.5093,113.2538,113.4146,41234.0
2022-11-17 15:55:00,119.88,120.49,119.84,120.38,120148.0,113.4146,113.9918,113.3768,113.8877,120148.0
2022-11-18 09:30:00,118.69,119.08,117.97,118.53,166902.0,112.2888,112.6578,111.6077,112.1375,166902.0
2022-11-18 09:35:00,118.54,119.56,118.52,119.25,40721.0,112.1469,113.1119,112.128,112.8186,40721.0
2022-11-18 09:40:00,119.43,119.43,118.88,119.04,16679.0,112.9889,112.9889,112.4686,112.62,16679.0
2022-11-18 09:45:00,119.06,119.97,119.06,119.97,19068.0,112.6389,113.4998,112.6389,113.4998,19068.0
2022-11-18 09:50:00,119.94,120.02,119.44,119.92,41132.0,113.4714,113.5471,112.9984,113.4525,41132.0
2022-11-18 09:55:00,120.0,120.62,120.0,120.61,19590.0,113.5282,114.1147,113.5282,114.1053,19590.0
2022-11-18 10:00:00,120.6,120.68,120.14,120.27,14116.0,114.0958,114.1715,113.6606,113.7836,14116.0
2022-11-18 10:05:00,120.24,120.33,119.66,119.89,22033.0,113.7552,113.8404,113.2065,113.4241,22033.0
2022-11-18 10:10:00,119.87,120.12,119.57,119.58,16249.0,113.4052,113.6417,113.1214,113.1308,16249.0
2022-11-18 10:15:00,119.59,119.79,119.39,119.57,14793.0,113.1403,113.3295,112.9511,113.1214,14793.0
2022-11-18 10:20:00,119.62,119.71,119.42,119.56,28889.0,113.1687,113.2538,112.9795,113.1119,28889.0
2022-11-18 10:25:00,119.66,120.13,119.62,119.98,21649.0,113.2065,113.6512,113.1687,113.5093,21649.0
2022-11-18 10:30:00,119.98,119.98,119.53,119.89,22340.0,113.5093,113.5093,113.0835,113.4241,22340.0
2022-11-18 10:35:00,119.88,120.32,119.88,120.09,16898.0,113.4146,113.8309,113.4146,113.6133,16898.0
2022-11-18 10:40:00,120.09,120.35,119.99,120.2,20904.0,113.6133,113.8593,113.5187,113.7174,20904.0
2022-11-18 10:45:00,120.26,120.5,120.19,120.47,17689.0,113.7742,114.0012,113.7079,113.9728,17689.0
2022-11-18 10:50:00,120.48,120.57,120.32,120.35,22673.0,113.9823,114.0674,113.8309,113.8593,22673.0
2022-11-18 10:55:00,120.41,120.52,120.29,120.43,13829.0,113.9161,114.0201,113.8025,113.935,13829.0
2022-11-18 11:00:00,120.38,120.49,120.17,120.25,12704.0,113.8877,113.9918,113.689,113.7647,12704.0
2022-11-18 11:05:00,120.26,120.6,120.19,120.54,29153.0,113.7742,114.0958,113.7079,114.0391,29153.0
2022-11-18 11:10:00,120.54,120.61,120.32,120.32,25758.0,114.0391,114.1053,113.8309,113.8309,25758.0
2022-11-18 11:15:00,120.3,120.53,120.22,120.52,8121.0,113.812,114.0296,113.7363,114.0201,8121.0
2022-11-18 11:20:00,120.57,120.83,120.51,120.72,27569.0,114.0674,114.3134,114.0107,114.2093,27569.0
2022-11-18 11:25:00,120.78,120.98,120.74,120.92,14417.0,114.2661,114.4553,114.2283,114.3986,14417.0
2022-11-18 11:30:00,120.91,120.97,120.77,120.88,10539.0,114.3891,114.4459,114.2566,114.3607,10539.0
2022-11-18 11:35:00,120.86,120.9,120.57,120.65,23420.0,114.3418,114.3796,114.0674,114.1431,23420.0
2022-11-18 11:40:00,120.63,120.7,120.36,120.63,14099.0,114.1242,114.1904,113.8688,114.1242,14099.0
2022-11-18 11:45:00,120.64,120.71,120.33,120.39,22617.0,114.1337,114.1999,113.8404,113.8971,22617.0
2022-11-18 11:50:00,120.41,120.62,120.31,120.59,15508.0,113.9161,114.1147,113.8215,114.0864,15508.0
2022-11-18 11:55:00,120.6,120.73,120.59,120.66,21237.0,114.0958,114.2188,114.0864,114.1526,21237.0
2022-11-18 12:00:00,120.66,120.77,120.59,120.77,26004.0,114.1526,114.2566,114.0864,114.2566,26004.0
2022-11-18 12:05:00,120.77,120.81,120.38,120.41,15435.0,114.2566,114.2945,113.8877,113.9161,15435.0
2022-11-18 12:10:00,120.39,120.5,120.28,120.46,19613.0,113.8971,114.0012,113.7931,113.9634,19613.0
2022-11-18 12:15:00,120.44,120.44,120.01,120.2,33699.0,113.9444,113.9444,113.5376,113.7174,33699.0
2022-11-18 12:20:00,120.19,120.25,120.0,120.01,24696.0,113.7079,113.7647,113.5282,113.5376,24696.0
2022-11-18 12:25:00,120.01,120.29,120.0,120.21,16608.0,113.5376,113.8025,113.5282,113.7269,16608.0
2022-11-18 12:30:00,120.21,120.22,119.84,119.85,19844.0,113.7269,113.7363,113.3768,113.3863,19844.0
2022-11-18 12:35:00,119.85,119.89,119.75,119.8,16489.0,113.3863,113.4241,113.2917,113.339,16489.0
2022-11-18 12:40:00,119.77,119.94,119.76,119.86,9352.0,113.3106,113.4714,113.3011,113.3957,9352.0
2022-11-18 12:45:00,119.86,119.89,119.63,119.79,20184.0,113.3957,113.4241,113.1781,113.3295,20184.0
2022-11-18 12:50:00,119.78,120.08,119.77,120.06,14605.0,113.32,113.6039,113.3106,113.5849,14605.0
2022-11-18 12:55:00,120.04,120.28,120.01,120.24,8435.0,113.566,113.7931,113.5376,113.7552,8435.0
2022-11-18 13:00:00,120.23,120.26,120.01,120.07,10742.0,113.7458,113.7742,113.5376,113.5944,10742.0
2022-11-18 13:05:00,120.07,120.17,120.0,120.15,12130.0,113.5944,113.689,113.5282,113.6701,12130.0
2022-11-18 13:10:00,120.15,120.4,120.13,120.4,15305.0,113.6701,113.9066,113.6512,113.9066,15305.0
2022-11-18 13:15:00,120.38,120.54,120.31,120.51,13012.0,113.8877,114.0391,113.8215,114.0107,13012.0
2022-11-18 13:20:00,120.52,120.67,120.36,120.67,18278.0,114.0201,114.162,113.8688,114.162,18278.0
2022-11-18 13:25:00,120.66,120.72,120.55,120.58,14696.0,114.1526,114.2093,114.0485,114.0769,14696.0
2022-11-18 13:30:00,120.59,120.59,120.36,120.48,10284.0,114.0864,114.0864,113.8688,113.9823,10284.0
2022-11-18 13:35:00,120.5,120.51,120.32,120.43,14846.0,114.0012,114.0107,113.8309,113.935,14846.0
2022-11-18 13:40:00,120.47,120.53,120.24,120.26,11392.0,113.9728,114.0296,113.7552,113.7742,11392.0
2022-11-18 13:45:00,120.25,120.36,120.23,120.26,13239.0,113.7647,113.8688,113.7458,113.7742,13239.0
2022-11-18 13:50:00,120.28,120.28,120.02,120.03,10037.0,113.7931,113.7931,113.5471,113.5566,10037.0
2022-11-18 13:55:00,120.03,120.32,120.02,120.32,10664.0,113.5566,113.8309,113.5471,113.8309,10664.0
2022-11-18 14:00:00,120.33,120.49,120.3,120.48,12049.0,113.8404,113.9918,113.812,113.9823,12049.0
2022-11-18 14:05:00,120.48,120.51,120.41,120.46,10844.0,113.9823,114.0107,113.9161,113.9634,10844.0
2022-11-18 14:10:00,120.43,120.43,120.24,120.24,10464.0,113.935,113.935,113.7552,113.7552,10464.0
2022-11-18 14:15:00,120.26,120.44,120.24,120.31,23861.0,113.7742,113.9444,113.7552,113.8215,23861.0
2022-11-18 14:20:00,120.31,120.58,120.3,120.53,24719.0,113.8215,114.0769,113.812,114.0296,24719.0
2022-11-18 14:25:00,120.53,120.69,120.5,120.67,18587.0,114.0296,114.181,114.0012,114.162,18587.0
2022-11-18 14:30:00,120.65,120.71,120.48,120.68,21869.0,114.1431,114.1999,113.9823,114.1715,21869.0
2022-11-18 14:35:00,120.68,120.68,120.51,120.65,20111.0,114.1715,114.1715,114.0107,114.1431,20111.0
2022-11-18 14:40:00,120.65,120.77,120.58,120.74,11809.0,114.1431,114.2566,114.0769,114.2283,11809.0
2022-11-18 14:45:00,120.76,120.9,120.72,120.83,17195.0,114.2472,114.3796,114.2093,114.3134,17195.0
2022-11-18 14:50:00,120.84,121.03,120.83,121.02,10275.0,114.3229,114.5026,114.3134,114.4932,10275.0
2022-11-18 14:55:00,121.0,121.04,120.89,120.91,14289.0,114.4742,114.5121,114.3702,114.3891,14289.0
2022-11-18 15:00:00,120.92,121.08,120.91,121.03,14436.0,114.3986,114.5499,114.3891,114.5026,14436.0
2022-11-18 15:05:00,121.01,121.06,120.9,120.93,11405.0,114.4837,114.531,114.3796,114.408,11405.0
2022-11-18 15:10:00,120.93,121.18,120.92,121.13,25828.0,114.408,114.6445,114.3986,114.5972,25828.0
2022-11-18 15:15:00,121.1,121.11,120.95,120.98,19060.0,114.5689,114.5783,114.4269,114.4553,19060.0
2022-11-18 15:20:00,120.98,121.04,120.88,121.01,11096.0,114.4553,114.5121,114.3607,114.4837,11096.0
2022-11-18 15:25:00,121.01,121.31,121.01,121.31,16594.0,114.4837,114.7675,114.4837,114.7675,16594.0
2022-11-18 15:30:00,121.31,121.43,121.25,121.33,30480.0,114.7675,114.8811,114.7108,114.7864,30480.0
2022-11-18 15:35:00,121.32,121.69,121.31,121.68,21234.0,114.777,115.127,114.7675,115.1176,21234.0
2022-11-18 15:40:00,121.68,121.77,121.59,121.62,50483.0,115.1176,115.2027,115.0324,115.0608,50483.0
2022-11-18 15:45:00,121.57,121.7,121.44,121.64,52331.0,115.0135,115.1365,114.8905,115.0797,52331.0
2022-11-18 15:50:00,121.67,121.83,121.26,121.27,52325.0,115.1081,115.2595,114.7202,114.7297,52325.0
2022-11-18 15:55:00,121.28,121.33,121.06,121.23,205322.0,114.7391,114.7864,114.531,114.6918,205322.0
2022-11-21 09:30:00,119.97,119.97,118.85,119.23,88920.0,113.4998,113.4998,112.4402,112.7997,88920.0
2022-11-21 09:35:00,119.33,119.43,118.94,119.03,22930.0,112.8943,112.9889,112.5253,112.6105,22930.0
2022-11-21 09:40:00,119.06,119.09,118.55,118.55,31150.0,112.6389,112.6673,112.1564,112.1564,31150.0
2022-11-21 09:45:00,118.55,118.76,118.26,118.66,77011.0,112.1564,112.3551,111.882,112.2604,77011.0
2022-11-21 09:50:00,118.74,118.83,118.47,118.81,31695.0,112.3361,112.4213,112.0807,112.4024,31695.0
2022-11-21 09:55:00,118.85,119.18,118.7,119.11,28959.0,112.4402,112.7524,112.2983,112.6862,28959.0
2022-11-21 10:00:00,119.19,119.93,119.19,119.89,48842.0,112.7619,113.462,112.7619,113.4241,48842.0
2022-11-21 10:05:00,119.84,119.89,119.5,119.67,49225.0,113.3768,113.4241,113.0551,113.216,49225.0
2022-11-21 10:10:00,119.64,119.64,118.81,118.99,59158.0,113.1876,113.1876,112.4024,112.5726,59158.0
2022-11-21 10:15:00,118.99,119.19,118.87,118.89,23575.0,112.5726,112.7619,112.4591,112.478,23575.0
2022-11-21 10:20:00,118.89,118.93,118.4,118.51,32715.0,112.478,112.5159,112.0145,112.1185,32715.0
2022-11-21 10:25:00,118.54,118.55,117.95,118.04,22307.0,112.1469,112.1564,111.5887,111.6739,22307.0
2022-11-21 10:30:00,118.01,118.11,117.47,117.69,21926.0,111.6455,111.7401,111.1346,111.3428,21926.0
2022-11-21 10:35:00,117.65,118.23,117.65,118.11,23837.0,111.3049,111.8536,111.3049,111.7401,23837.0
2022-11-21 10:40:00,118.06,118.11,117.83,117.84,28392.0,111.6928,111.7401,111.4752,111.4847,28392.0
2022-11-21 10:45:00,117.83,117.84,117.25,117.54,23461.0,111.4752,111.4847,110.9265,111.2008,23461.0
2022-11-21 10:50:00,117.49,117.51,116.85,116.87,50160.0,111.1535,111.1725,110.5481,110.567,50160.0
2022-11-21 10:55:00,116.87,117.52,116.87,117.5,83129.0,110.567,111.1819,110.567,111.163,83129.0
2022-11-21 11:00:00,117.53,117.75,116.77,116.84,38643.0,111.1914,111.3995,110.4724,110.5386,38643.0
2022-11-21 11:05:00,116.8,117.19,116.59,117.11,35776.0,110.5008,110.8697,110.3021,110.794,35776.0
2022-11-21 11:10:00,117.13,117.2,116.94,117.2,19920.0,110.813,110.8792,110.6332,110.8792,19920.0
2022-11-21 11:15:00,117.2,117.55,117.15,117.55,14525.0,110.8792,111.2103,110.8319,111.2103,14525.0
2022-11-21 11:20:00,117.54,117.61,117.38,117.44,13303.0,111.2008,111.2671,111.0495,111.1062,13303.0
2022-11-21 11:25:00,117.39,117.39,117.01,117.36,17406.0,111.0589,111.0589,110.6994,111.0306,17406.0
2022-11-21 11:30:00,117.38,117.55,117.29,117.5,10938.0,111.0495,111.2103,110.9643,111.163,10938.0
2022-11-21 11:35:00,117.5,117.9,117.48,117.79,14572.0,111.163,111.5414,111.1441,111.4374,14572.0
2022-11-21 11:40:00,117.81,117.84,117.71,117.76,18700.0,111.4563,111.4847,111.3617,111.409,18700.0
2022-11-21 11:45:00,117.74,117.84,117.72,117.84,13308.0,111.3901,111.4847,111.3711,111.4847,13308.0
2022-11-21 11:50:00,117.87,118.0,117.73,117.93,13135.0,111.5131,111.636,111.3806,111.5698,13135.0
2022-11-21 11:55:00,117.93,117.93,117.46,117.68,18596.0,111.5698,111.5698,111.1252,111.3333,18596.0
2022-11-21 12:00:00,117.57,119.42,117.46,119.42,58505.0,111.2292,112.9795,111.1252,112.9795,58505.0
2022-11-21 12:05:00,119.46,119.67,118.93,119.19,19585.0,113.0173,113.216,112.5159,112.7619,19585.0
2022-11-21 12:10:00,119.19,119.58,119.15,119.54,22272.0,112.7619,113.1308,112.724,113.093,22272.0
2022-11-21 12:15:00,119.53,119.79,119.16,119.34,33618.0,113.0835,113.3295,112.7335,112.9038,33618.0
2022-11-21 12:20:00,119.47,119.65,119.35,119.39,14733.0,113.0268,113.1971,112.9132,112.9511,14733.0
2022-11-21 12:25:00,119.44,119.57,119.33,119.38,18321.0,112.9984,113.1214,112.8943,112.9416,18321.0
2022-11-21 12:30:00,119.4,119.93,119.4,119.88,15741.0,112.9605,113.462,112.9605,113.4146,15741.0
2022-11-21 12:35:00,119.91,120.31,119.9,119.92,14946.0,113.443,113.8215,113.4336,113.4525,14946.0
2022-11-21 12:40:00,119.96,120.27,119.95,120.01,17488.0,113.4903,113.7836,113.4809,113.5376,17488.0
2022-11-21 12:45:00,120.01,120.1,119.89,119.92,10511.0,113.5376,113.6228,113.4241,113.4525,10511.0
2022-11-21 12:50:00,119.93,120.34,119.91,120.28,23668.0,113.462,113.8498,113.443,113.7931,23668.0
2022-11-21 12:55:00,120.3,120.61,120.24,120.55,11377.0,113.812,114.1053,113.7552,114.0485,11377.0
2022-11-21 13:00:00,120.56,120.75,120.41,120.68,12614.0,114.058,114.2377,113.9161,114.1715,12614.0
2022-11-21 13:05:00,120.68,120.79,120.47,120.56,11765.0,114.1715,114.2756,113.9728,114.058,11765.0
2022-11-21 13:10:00,120.63,120.72,120.58,120.65,10660.0,114.1242,114.2093,114.0769,114.1431,10660.0
2022-11-21 13:15:00,120.65,120.74,120.52,120.56,12218.0,114.1431,114.2283,114.0201,114.058,12218.0
2022-11-21 13:20:00,120.6,120.6,120.2,120.31,20203.0,114.0958,114.0958,113.7174,113.8215,20203.0
2022-11-21 13:25:00,120.32,120.44,120.21,120.43,17781.0,113.8309,113.9444,113.7269,113.935,17781.0
2022-11-21 13:30:00,120.41,120.55,120.38,120.47,8416.0,113.9161,114.0485,113.8877,113.9728,8416.0
2022-11-21 13:35:00,120.45,120.78,120.4,120.75,10822.0,113.9539,114.2661,113.9066,114.2377,10822.0
2022-11-21 13:40:00,120.74,120.76,120.54,120.54,11518.0,114.2283,114.2472,114.0391,114.0391,11518.0
2022-11-21 13:45:00,120.56,120.62,120.33,120.4,8473.0,114.058,114.1147,113.8404,113.9066,8473.0
2022-11-21 13:50:00,120.38,120.4,120.21,120.29,10203.0,113.8877,113.9066,113.7269,113.8025,10203.0
2022-11-21 13:55:00,120.32,120.53,120.32,120.44,19833.0,113.8309,114.0296,113.8309,113.9444,19833.0
2022-11-21 14:00:00,120.47,120.62,120.39,120.4,23585.0,113.9728,114.1147,113.8971,113.9066,23585.0
2022-11-21 14:05:00,120.43,120.59,120.38,120.43,17301.0,113.935,114.0864,113.8877,113.935,17301.0
2022-11-21 14:10:00,120.44,120.44,120.24,120.42,16999.0,113.9444,113.9444,113.7552,113.9255,16999.0
2022-11-21 14:15:00,120.44,120.53,120.43,120.45,9345.0,113.9444,114.0296,113.935,113.9539,9345.0
2022-11-21 14:20:00,120.43,120.43,119.96,119.97,15344.0,113.935,113.935,113.4903,113.4998,15344.0
2022-11-21 14:25:00,119.99,120.24,119.99,120.23,12770.0,113.5187,113.7552,113.5187,113.7458,12770.0
2022-11-21 14:30:00,120.25,120.35,120.21,120.24,12687.0,113.7647,113.8593,113.7269,113.7552,12687.0
2022-11-21 14:35:00,120.2,120.23,119.95,119.98,15880.0,113.7174,113.7458,113.4809,113.5093,15880.0
2022-11-21 14:40:00,119.98,120.07,119.78,119.8,14588.0,113.5093,113.5944,113.32,113.339,14588.0
2022-11-21 14:45:00,119.78,119.88,119.75,119.88,10244.0,113.32,113.4146,113.2917,113.4146,10244.0
2022-11-21 14:50:00,119.88,120.13,119.84,119.99,13321.0,113.4146,113.6512,113.3768,113.5187,13321.0
2022-11-21 14:55:00,119.98,120.15,119.84,119.87,15172.0,113.5093,113.6701,113.3768,113.4052,15172.0
2022-11-21 15:00:00,119.86,119.96,119.68,119.95,13399.0,113.3957,113.4903,113.2254,113.4809,13399.0
2022-11-21 15:05:00,119.93,120.07,119.85,120.02,10472.0,113.462,113.5944,113.3863,113.5471,10472.0
2022-11-21 15:10:00,120.0,120.09,119.95,119.98,17827.0,113.5282,113.6133,113.4809,113.5093,17827.0
2022-11-21 15:15:00,119.98,120.11,119.95,119.98,12525.0,113.5093,113.6322,113.4809,113.5093,12525.0
2022-11-21 15:20:00,120.0,120.08,119.91,119.91,9527.0,113.5282,113.6039,113.443,113.443,9527.0
2022-11-21 15:25:00,119.92,119.94,119.7,119.86,20801.0,113.4525,113.4714,113.2444,113.3957,20801.0
2022-11-21 15:30:00,119.87,120.05,119.85,120.0,36922.0,113.4052,113.5755,113.3863,113.5282,36922.0
2022-11-21 15:35:00,120.0,120.09,119.91,119.97,18658.0,113.5282,113.6133,113.443,113.4998,18658.0
2022-11-21 15:40:00,119.95,120.0,119.87,119.96,29794.0,113.4809,113.5282,113.4052,113.4903,29794.0
2022-11-21 15:45:00,119.98,120.21,119.89,120.06,33998.0,113.5093,113.7269,113.4241,113.5849,33998.0
2022-11-21 15:50:00,120.08,120.23,120.0,120.2,40043.0,113.6039,113.7458,113.5282,113.7174,40043.0
2022-11-21 15:55:00,120.18,120.37,120.05,120.3,119574.0,113.6985,113.8782,113.5755,113.812,119574.0
2022-11-22 09:30:00,121.99,122.79,121.83,122.09,111736.0,115.4109,116.1677,115.2595,115.5055,111736.0
2022-11-22 09:35:00,122.14,122.92,122.03,122.92,27832.0,115.5528,116.2907,115.4487,116.2907,27832.0
2022-11-22 09:40:00,122.89,123.32,122.58,123.31,40879.0,116.2623,116.6691,115.969,116.6597,40879.0
2022-11-22 09:45:00,123.3,123.85,123.3,123.43,36645.0,116.6502,117.1705,116.6502,116.7732,36645.0
2022-11-22 09:50:00,123.35,123.55,123.03,123.5,22576.0,116.6975,116.8867,116.3948,116.8394,22576.0
2022-11-22 09:55:00,123.52,123.93,123.45,123.87,37383.0,116.8583,117.2462,116.7921,117.1895,37383.0
2022-11-22 10:00:00,123.87,124.42,123.79,124.26,78106.0,117.1895,117.7098,117.1138,117.5584,78106.0
2022-11-22 10:05:00,124.29,124.47,124.26,124.31,32026.0,117.5868,117.7571,117.5584,117.6057,32026.0
2022-11-22 10:10:00,124.32,124.45,123.89,124.16,34309.0,117.6152,117.7382,117.2084,117.4638,34309.0
2022-11-22 10:15:00,124.15,124.39,124.02,124.28,31069.0,117.4544,117.6814,117.3314,117.5773,31069.0
2022-11-22 10:20:00,124.29,124.51,124.1,124.41,23389.0,117.5868,117.7949,117.4071,117.7003,23389.0
2022-11-22 10:25:00,124.44,124.51,124.22,124.34,15878.0,117.7287,117.7949,117.5206,117.6341,15878.0
2022-11-22 10:30:00,124.36,124.43,124.09,124.17,30333.0,117.653,117.7193,117.3976,117.4733,30333.0
2022-11-22 10:35:00,124.17,124.59,124.06,124.55,22615.0,117.4733,117.8706,117.3692,117.8328,22615.0
2022-11-22 10:40:00,124.51,124.77,124.49,124.54,36238.0,117.7949,118.0409,117.776,117.8233,36238.0
2022-11-22 10:45:00,124.61,124.78,124.54,124.61,22296.0,117.8896,118.0504,117.8233,117.8896,22296.0
2022-11-22 10:50:00,124.7,124.71,124.38,124.46,16644.0,117.9747,117.9842,117.672,117.7476,16644.0
2022-11-22 10:55:00,124.5,124.8,124.46,124.79,29109.0,117.7855,118.0693,117.7476,118.0598,29109.0
2022-11-22 11:00:00,124.77,124.85,124.51,124.66,28699.0,118.0409,118.1166,117.7949,117.9369,28699.0
2022-11-22 11:05:00,124.64,124.88,124.63,124.88,18417.0,117.9179,118.145,117.9085,118.145,18417.0
2022-11-22 11:10:00,124.88,125.06,124.67,124.71,83240.0,118.145,118.3153,117.9463,117.9842,83240.0
2022-11-22 11:15:00,124.69,125.11,124.69,124.99,27418.0,117.9652,118.3626,117.9652,118.2491,27418.0
2022-11-22 11:20:00,125.0,125.03,124.81,125.03,35999.0,118.2585,118.2869,118.0788,118.2869,35999.0
2022-11-22 11:25:00,125.04,125.12,124.82,124.91,28932.0,118.2964,118.372,118.0882,118.1734,28932.0
2022-11-22 11:30:00,124.92,125.13,124.86,125.13,11147.0,118.1828,118.3815,118.1261,118.3815,11147.0
2022-11-22 11:35:00,125.11,125.15,125.0,125.09,20934.0,118.3626,118.4004,118.2585,118.3437,20934.0
2022-11-22 11:40:00,125.2,125.49,125.14,125.48,40057.0,118.4477,118.7221,118.391,118.7126,40057.0
2022-11-22 11:45:00,125.46,125.84,125.46,125.81,12835.0,118.6937,119.0532,118.6937,119.0248,12835.0
2022-11-22 11:50:00,125.77,125.99,125.74,125.91,17902.0,118.987,119.1951,118.9586,119.1194,17902.0
2022-11-22 11:55:00,125.9,125.96,125.7,125.75,21630.0,119.11,119.1667,118.9208,118.9681,21630.0
2022-11-22 12:00:00,125.8,126.02,125.77,125.89,28635.0,119.0154,119.2235,118.987,119.1005,28635.0
2022-11-22 12:05:00,125.87,125.96,125.68,125.93,19978.0,119.0816,119.1667,118.9018,119.1384,19978.0
2022-11-22 12:10:00,125.89,126.05,125.84,125.99,23100.0,119.1005,119.2519,119.0532,119.1951,23100.0
2022-11-22 12:15:00,126.0,126.14,126.0,126.02,11061.0,119.2046,119.337,119.2046,119.2235,11061.0
2022-11-22 12:20:00,126.04,126.06,125.87,125.88,12198.0,119.2424,119.2614,119.0816,119.0911,12198.0
2022-11-22 12:25:00,125.89,126.11,125.83,126.1,8984.0,119.1005,119.3087,119.0438,119.2992,8984.0
2022-11-22 12:30:00,126.1,126.2,126.05,126.19,22997.0,119.2992,119.3938,119.2519,119.3843,22997.0
2022-11-22 12:35:00,126.2,126.26,126.08,126.22,37466.0,119.3938,119.4506,119.2803,119.4127,37466.0
2022-11-22 12:40:00,126.24,126.31,125.95,126.05,31025.0,119.4316,119.4979,119.1573,119.2519,31025.0
2022-11-22 12:45:00,126.05,126.23,126.0,126.23,26183.0,119.2519,119.4222,119.2046,119.4222,26183.0
2022-11-22 12:50:00,126.24,126.43,126.2,126.33,18165.0,119.4316,119.6114,119.3938,119.5168,18165.0
2022-11-22 12:55:00,126.33,126.46,126.29,126.46,11733.0,119.5168,119.6398,119.4789,119.6398,11733.0
2022-11-22 13:00:00,126.47,126.71,126.45,126.69,26616.0,119.6492,119.8763,119.6303,119.8574,26616.0
2022-11-22 13:05:00,126.67,126.86,126.65,126.81,35800.0,119.8385,120.0182,119.8195,119.9709,35800.0
2022-11-22 13:10:00,126.82,127.17,126.74,127.0,52004.0,119.9804,120.3115,119.9047,120.1507,52004.0
2022-11-22 13:15:00,126.98,127.04,126.83,126.93,30938.0,120.1317,120.1885,119.9898,120.0844,30938.0
2022-11-22 13:20:00,126.94,127.15,126.88,127.14,21670.0,120.0939,120.2926,120.0371,120.2831,21670.0
2022-11-22 13:25:00,127.13,127.32,127.08,127.11,30125.0,120.2736,120.4534,120.2263,120.2547,30125.0
2022-11-22 13:30:00,127.08,127.1,126.7,126.73,26724.0,120.2263,120.2453,119.8668,119.8952,26724.0
2022-11-22 13:35:00,126.72,126.77,126.47,126.74,26181.0,119.8858,119.9331,119.6492,119.9047,26181.0
2022-11-22 13:40:00,126.72,126.9,126.72,126.76,18980.0,119.8858,120.056,119.8858,119.9236,18980.0
2022-11-22 13:45:00,126.75,126.83,126.67,126.72,15617.0,119.9141,119.9898,119.8385,119.8858,15617.0
2022-11-22 13:50:00,126.75,126.75,126.56,126.63,28223.0,119.9141,119.9141,119.7344,119.8006,28223.0
2022-11-22 13:55:00,126.59,126.62,126.47,126.52,12372.0,119.7628,119.7911,119.6492,119.6965,12372.0
2022-11-22 14:00:00,126.54,126.55,126.18,126.4,35492.0,119.7155,119.7249,119.3749,119.583,35492.0
2022-11-22 14:05:00,126.41,126.67,126.4,126.5,14130.0,119.5925,119.8385,119.583,119.6776,14130.0
2022-11-22 14:10:00,126.49,126.88,126.49,126.87,17852.0,119.6682,120.0371,119.6682,120.0277,17852.0
2022-11-22 14:15:00,126.83,126.87,126.77,126.87,8781.0,119.9898,120.0277,119.9331,120.0277,8781.0
2022-11-22 14:20:00,126.88,126.9,126.62,126.69,12420.0,120.0371,120.056,119.7911,119.8574,12420.0
2022-11-22 14:25:00,126.66,126.77,126.54,126.64,21825.0,119.829,119.9331,119.7155,119.8101,21825.0
2022-11-22 14:30:00,126.65,126.69,126.54,126.54,20893.0,119.8195,119.8574,119.7155,119.7155,20893.0
2022-11-22 14:35:00,126.54,126.7,126.44,126.64,16451.0,119.7155,119.8668,119.6209,119.8101,16451.0
2022-11-22 14:40:00,126.64,126.69,126.59,126.6,17759.0,119.8101,119.8574,119.7628,119.7722,17759.0
2022-11-22 14:45:00,126.63,126.63,126.16,126.24,16043.0,119.8006,119.8006,119.356,119.4316,16043.0
2022-11-22 14:50:00,126.26,126.26,126.15,126.24,18860.0,119.4506,119.4506,119.3465,119.4316,18860.0
2022-11-22 14:55:00,126.28,126.46,126.27,126.44,26780.0,119.4695,119.6398,119.46,119.6209,26780.0
2022-11-22 15:00:00,126.44,126.45,126.34,126.44,20604.0,119.6209,119.6303,119.5262,119.6209,20604.0
2022-11-22 15:05:00,126.43,126.44,126.27,126.32,17284.0,119.6114,119.6209,119.46,119.5073,17284.0
2022-11-22 15:10:00,126.34,126.34,126.15,126.18,30502.0,119.5262,119.5262,119.3465,119.3749,30502.0
2022-11-22 15:15:00,126.17,126.4,126.17,126.36,35423.0,119.3654,119.583,119.3654,119.5452,35423.0
2022-11-22 15:20:00,126.37,126.51,126.35,126.41,33169.0,119.5546,119.6871,119.5357,119.5925,33169.0
2022-11-22 15:25:00,126.43,126.46,126.2,126.32,32743.0,119.6114,119.6398,119.3938,119.5073,32743.0
2022-11-22 15:30:00,126.3,126.37,126.15,126.31,58931.0,119.4884,119.5546,119.3465,119.4979,58931.0
2022-11-22 15:35:00,126.31,126.41,126.14,126.21,53119.0,119.4979,119.5925,119.337,119.4033,53119.0
2022-11-22 15:40:00,126.2,126.36,126.18,126.3,53695.0,119.3938,119.5452,119.3749,119.4884,53695.0
2022-11-22 15:45:00,126.3,126.56,126.22,126.3,89291.0,119.4884,119.7344,119.4127,119.4884,89291.0
2022-11-22 15:50:00,126.31,126.68,126.2,126.54,113230.0,119.4979,119.8479,119.3938,119.7155,113230.0
2022-11-22 15:55:00,126.54,126.61,126.26,126.59,196241.0,119.7155,119.7817,119.4506,119.7628,196241.0
2022-11-23 09:30:00,124.76,126.6,124.55,126.6,75503.0,118.0315,119.7722,117.8328,119.7722,75503.0
2022-11-23 09:35:00,126.66,126.94,126.58,126.84,31955.0,119.829,120.0939,119.7533,119.9993,31955.0
2022-11-23 09:40:00,126.82,127.03,126.56,126.76,28440.0,119.9804,120.179,119.7344,119.9236,28440.0
2022-11-23 09:45:00,126.77,127.11,126.53,127.09,26156.0,119.9331,120.2547,119.706,120.2358,26156.0
2022-11-23 09:50:00,127.07,127.35,126.91,127.12,34279.0,120.2169,120.4818,120.0655,120.2642,34279.0
2022-11-23 09:55:00,127.15,127.15,126.5,126.51,31263.0,120.2926,120.2926,119.6776,119.6871,31263.0
2022-11-23 10:00:00,126.53,126.56,126.18,126.46,26352.0,119.706,119.7344,119.3749,119.6398,26352.0
2022-11-23 10:05:00,126.6,126.7,126.5,126.59,18075.0,119.7722,119.8668,119.6776,119.7628,18075.0
2022-11-23 10:10:00,126.66,126.68,126.03,126.1,38079.0,119.829,119.8479,119.233,119.2992,38079.0
2022-11-23 10:15:00,126.06,126.13,125.62,126.0,37892.0,119.2614,119.3276,118.8451,119.2046,37892.0
2022-11-23 10:20:00,125.97,125.97,125.55,125.67,16362.0,119.1762,119.1762,118.7789,118.8924,16362.0
2022-11-23 10:25:00,125.73,125.81,125.39,125.81,15735.0,118.9491,119.0248,118.6275,119.0248,15735.0
2022-11-23 10:30:00,125.73,125.97,125.16,125.18,17847.0,118.9491,119.1762,118.4099,118.4288,17847.0
2022-11-23 10:35:00,125.18,125.38,125.0,125.27,20660.0,118.4288,118.618,118.2585,118.514,20660.0
2022-11-23 10:40:00,125.29,125.74,125.2,125.6,36896.0,118.5329,118.9586,118.4477,118.8262,36896.0
2022-11-23 10:45:00,125.63,125.64,125.27,125.27,19611.0,118.8545,118.864,118.514,118.514,19611.0
2022-11-23 10:50:00,125.31,125.47,124.9,125.47,43989.0,118.5518,118.7032,118.1639,118.7032,43989.0
2022-11-23 10:55:00,125.45,125.46,125.19,125.2,11272.0,118.6842,118.6937,118.4383,118.4477,11272.0
2022-11-23 11:00:00,125.22,125.22,124.84,125.05,31985.0,118.4667,118.4667,118.1071,118.3058,31985.0
2022-11-23 11:05:00,125.03,125.25,125.03,125.13,24113.0,118.2869,118.495,118.2869,118.3815,24113.0
2022-11-23 11:10:00,125.13,125.27,124.68,125.27,36914.0,118.3815,118.514,117.9558,118.514,36914.0
2022-11-23 11:15:00,125.3,125.35,125.16,125.24,11368.0,118.5423,118.5896,118.4099,118.4856,11368.0
2022-11-23 11:20:00,125.22,125.41,125.08,125.26,27554.0,118.4667,118.6464,118.3342,118.5045,27554.0
2022-11-23 11:25:00,125.29,125.55,125.2,125.44,36501.0,118.5329,118.7789,118.4477,118.6748,36501.0
2022-11-23 11:30:00,125.51,125.59,125.35,125.47,22300.0,118.741,118.8167,118.5896,118.7032,22300.0
2022-11-23 11:35:00,125.48,125.71,125.39,125.62,29665.0,118.7126,118.9302,118.6275,118.8451,29665.0
2022-11-23 11:40:00,125.62,125.65,125.22,125.22,12511.0,118.8451,118.8735,118.4667,118.4667,12511.0
2022-11-23 11:45:00,125.26,125.26,125.12,125.12,17068.0,118.5045,118.5045,118.372,118.372,17068.0
2022-11-23 11:50:00,125.16,125.46,125.16,125.36,11816.0,118.4099,118.6937,118.4099,118.5991,11816.0
2022-11-23 11:55:00,125.36,125.37,124.97,125.07,28443.0,118.5991,118.6086,118.2301,118.3247,28443.0
2022-11-23 12:00:00,125.12,125.21,124.9,125.1,15227.0,118.372,118.4572,118.1639,118.3531,15227.0
2022-11-23 12:05:00,125.05,125.11,124.94,124.97,12113.0,118.3058,118.3626,118.2018,118.2301,12113.0
2022-11-23 12:10:00,124.97,124.99,124.86,124.86,14217.0,118.2301,118.2491,118.1261,118.1261,14217.0
2022-11-23 12:15:00,124.85,124.89,124.6,124.71,18495.0,118.1166,118.1545,117.8801,117.9842,18495.0
2022-11-23 12:20:00,124.74,124.86,124.7,124.71,8680.0,118.0125,118.1261,117.9747,117.9842,8680.0
2022-11-23 12:25:00,124.68,124.68,124.51,124.58,13375.0,117.9558,117.9558,117.7949,117.8612,13375.0
2022-11-23 12:30:00,124.61,124.61,124.44,124.45,6770.0,117.8896,117.8896,117.7287,117.7382,6770.0
2022-11-23 12:35:00,124.45,124.45,124.28,124.41,22540.0,117.7382,117.7382,117.5773,117.7003,22540.0
2022-11-23 12:40:00,124.42,124.58,124.41,124.52,15728.0,117.7098,117.8612,117.7003,117.8044,15728.0
2022-11-23 12:45:00,124.56,124.9,124.56,124.88,13492.0,117.8422,118.1639,117.8422,118.145,13492.0
2022-11-23 12:50:00,124.86,124.89,124.59,124.67,9191.0,118.1261,118.1545,117.8706,117.9463,9191.0
2022-11-23 12:55:00,124.69,124.74,124.64,124.73,6922.0,117.9652,118.0125,117.9179,118.0031,6922.0
2022-11-23 13:00:00,124.73,125.16,124.7,125.16,27632.0,118.0031,118.4099,117.9747,118.4099,27632.0
2022-11-23 13:05:00,125.18,125.24,124.96,124.98,23258.0,118.4288,118.4856,118.2207,118.2396,23258.0
2022-11-23 13:10:00,124.98,125.09,124.95,125.0,20327.0,118.2396,118.3437,118.2112,118.2585,20327.0
2022-11-23 13:15:00,125.0,125.2,124.98,125.16,10660.0,118.2585,118.4477,118.2396,118.4099,10660.0
2022-11-23 13:20:00,125.2,125.43,125.19,125.4,115228.0,118.4477,118.6653,118.4383,118.6369,115228.0
2022-11-23 13:25:00,125.41,125.53,125.29,125.41,29151.0,118.6464,118.7599,118.5329,118.6464,29151.0
2022-11-23 13:30:00,125.4,125.48,125.23,125.39,14725.0,118.6369,118.7126,118.4761,118.6275,14725.0
2022-11-23 13:35:00,125.38,125.44,125.32,125.39,11555.0,118.618,118.6748,118.5613,118.6275,11555.0
2022-11-23 13:40:00,125.37,125.48,125.28,125.47,7685.0,118.6086,118.7126,118.5234,118.7032,7685.0
2022-11-23 13:45:00,125.49,125.8,125.48,125.8,14067.0,118.7221,119.0154,118.7126,119.0154,14067.0
2022-11-23 13:50:00,125.79,125.79,125.65,125.67,15993.0,119.0059,119.0059,118.8735,118.8924,15993.0
2022-11-23 13:55:00,125.68,125.82,125.52,125.54,15381.0,118.9018,119.0343,118.7505,118.7694,15381.0
2022-11-23 14:00:00,125.54,125.98,125.31,125.95,12659.0,118.7694,119.1857,118.5518,119.1573,12659.0
2022-11-23 14:05:00,125.93,125.93,125.6,125.65,11657.0,119.1384,119.1384,118.8262,118.8735,11657.0
2022-11-23 14:10:00,125.68,125.75,125.49,125.71,10085.0,118.9018,118.9681,118.7221,118.9302,10085.0
2022-11-23 14:15:00,125.71,125.93,125.68,125.9,12718.0,118.9302,119.1384,118.9018,119.11,12718.0
2022-11-23 14:20:00,125.91,126.18,125.91,126.12,23092.0,119.1194,119.3749,119.1194,119.3181,23092.0
2022-11-23 14:25:00,126.12,126.33,126.08,126.27,21284.0,119.3181,119.5168,119.2803,119.46,21284.0
2022-11-23 14:30:00,126.27,126.28,125.94,125.94,13062.0,119.46,119.4695,119.1478,119.1478,13062.0
2022-11-23 14:35:00,125.9,125.9,125.63,125.64,12561.0,119.11,119.11,118.8545,118.864,12561.0
2022-11-23 14:40:00,125.64,125.87,125.63,125.87,12366.0,118.864,119.0816,118.8545,119.0816,12366.0
2022-11-23 14:45:00,125.85,126.0,125.8,125.93,9642.0,119.0627,119.2046,119.0154,119.1384,9642.0
2022-11-23 14:50:00,125.91,126.01,125.82,125.82,9990.0,119.1194,119.214,119.0343,119.0343,9990.0
2022-11-23 14:55:00,125.77,125.88,125.68,125.68,15993.0,118.987,119.0911,118.9018,118.9018,15993.0
2022-11-23 15:00:00,125.69,125.7,125.58,125.66,18649.0,118.9113,118.9208,118.8072,118.8829,18649.0
2022-11-23 15:05:00,125.65,125.71,125.61,125.66,11851.0,118.8735,118.9302,118.8356,118.8829,11851.0
2022-11-23 15:10:00,125.66,125.66,125.49,125.55,25573.0,118.8829,118.8829,118.7221,118.7789,25573.0
2022-11-23 15:15:00,125.56,125.77,125.54,125.73,30568.0,118.7883,118.987,118.7694,118.9491,30568.0
2022-11-23 15:20:00,125.75,125.79,125.55,125.55,12901.0,118.9681,119.0059,118.7789,118.7789,12901.0
2022-11-23 15:25:00,125.53,125.72,125.51,125.64,14655.0,118.7599,118.9397,118.741,118.864,14655.0
2022-11-23 15:30:00,125.65,125.66,125.46,125.52,15889.0,118.8735,118.8829,118.6937,118.7505,15889.0
2022-11-23 15:35:00,125.55,125.75,125.49,125.75,19882.0,118.7789,118.9681,118.7221,118.9681,19882.0
2022-11-23 15:40:00,125.79,125.91,125.75,125.89,19563.0,119.0059,119.1194,118.9681,119.1005,19563.0
2022-11-23 15:45:00,125.88,126.14,125.86,126.02,56398.0,119.0911,119.337,119.0721,119.2235,56398.0
2022-11-23 15:50:00,126.03,126.1,125.78,125.86,54576.0,119.233,119.2992,118.9965,119.0721,54576.0
2022-11-23 15:55:00,125.86,125.93,125.58,125.58,144756.0,119.0721,119.1384,118.8072,118.8072,144756.0
2022-11-25 09:30:00,126.22,126.47,125.89,126.06,49761.0,119.4127,119.6492,119.1005,119.2614,49761.0
2022-11-25 09:35:00,126.06,126.48,126.06,126.38,43205.0,119.2614,119.6587,119.2614,119.5641,43205.0
2022-11-25 09:40:00,126.46,127.53,126.37,127.53,33528.0,119.6398,120.6521,119.5546,120.6521,33528.0
2022-11-25 09:45:00,127.43,127.6,127.21,127.55,42920.0,120.5575,120.7183,120.3493,120.671,42920.0
2022-11-25 09:50:00,127.57,127.62,127.42,127.44,23657.0,120.6899,120.7372,120.548,120.5669,23657.0
2022-11-25 09:55:00,127.45,127.56,127.17,127.52,28951.0,120.5764,120.6805,120.3115,120.6426,28951.0
2022-11-25 10:00:00,127.54,127.57,127.08,127.34,18393.0,120.6615,120.6899,120.2263,120.4723,18393.0
2022-11-25 10:05:00,127.38,127.53,127.31,127.4,18235.0,120.5102,120.6521,120.4439,120.5291,18235.0
2022-11-25 10:10:00,127.4,127.4,126.95,127.06,21453.0,120.5291,120.5291,120.1034,120.2074,21453.0
2022-11-25 10:15:00,127.08,127.2,127.03,127.13,18850.0,120.2263,120.3399,120.179,120.2736,18850.0
2022-11-25 10:20:00,127.09,127.24,127.03,127.18,16004.0,120.2358,120.3777,120.179,120.3209,16004.0
2022-11-25 10:25:00,127.17,127.32,127.12,127.24,15415.0,120.3115,120.4534,120.2642,120.3777,15415.0
2022-11-25 10:30:00,127.24,127.37,127.24,127.31,11075.0,120.3777,120.5007,120.3777,120.4439,11075.0
2022-11-25 10:35:00,127.31,127.35,127.15,127.26,18403.0,120.4439,120.4818,120.2926,120.3966,18403.0
2022-11-25 10:40:00,127.26,127.34,127.04,127.26,19292.0,120.3966,120.4723,120.1885,120.3966,19292.0
2022-11-25 10:45:00,127.22,127.3,127.12,127.22,17804.0,120.3588,120.4345,120.2642,120.3588,17804.0
2022-11-25 10:50:00,127.22,127.22,126.98,127.09,13993.0,120.3588,120.3588,120.1317,120.2358,13993.0
2022-11-25 10:55:00,127.1,127.1,126.91,127.02,16080.0,120.2453,120.2453,120.0655,120.1696,16080.0
2022-11-25 11:00:00,127.05,127.05,126.87,126.93,16284.0,120.198,120.198,120.0277,120.0844,16284.0
2022-11-25 11:05:00,126.93,126.94,126.82,126.87,14573.0,120.0844,120.0939,119.9804,120.0277,14573.0
2022-11-25 11:10:00,126.86,127.0,126.82,126.87,15275.0,120.0182,120.1507,119.9804,120.0277,15275.0
2022-11-25 11:15:00,126.86,127.05,126.84,127.02,12429.0,120.0182,120.198,119.9993,120.1696,12429.0
2022-11-25 11:20:00,127.02,127.06,126.82,126.99,27329.0,120.1696,120.2074,119.9804,120.1412,27329.0
2022-11-25 11:25:00,127.0,127.17,126.96,127.06,14396.0,120.1507,120.3115,120.1128,120.2074,14396.0
2022-11-25 11:30:00,127.02,127.04,126.96,126.98,8105.0,120.1696,120.1885,120.1128,120.1317,8105.0
2022-11-25 11:35:00,126.99,127.11,126.96,127.02,12445.0,120.1412,120.2547,120.1128,120.1696,12445.0
2022-11-25 11:40:00,127.02,127.14,126.99,127.13,12114.0,120.1696,120.2831,120.1412,120.2736,12114.0
2022-11-25 11:45:00,127.11,127.22,127.07,127.09,14797.0,120.2547,120.3588,120.2169,120.2358,14797.0
2022-11-25 11:50:00,127.07,127.11,127.03,127.05,12677.0,120.2169,120.2547,120.179,120.198,12677.0
2022-11-25 11:55:00,127.05,127.15,127.01,127.04,20054.0,120.198,120.2926,120.1601,120.1885,20054.0
2022-11-25 12:00:00,127.04,127.04,126.69,126.78,21675.0,120.1885,120.1885,119.8574,119.9425,21675.0
2022-11-25 12:05:00,126.79,126.84,126.68,126.8,13311.0,119.952,119.9993,119.8479,119.9614,13311.0
2022-11-25 12:10:00,126.8,126.8,126.58,126.6,14034.0,119.9614,119.9614,119.7533,119.7722,14034.0
2022-11-25 12:15:00,126.61,126.66,126.45,126.57,42703.0,119.7817,119.829,119.6303,119.7438,42703.0
2022-11-25 12:20:00,126.59,126.62,126.3,126.36,18794.0,119.7628,119.7911,119.4884,119.5452,18794.0
2022-11-25 12:25:00,126.36,126.4,126.11,126.13,26741.0,119.5452,119.583,119.3087,119.3276,26741.0
2022-11-25 12:30:00,126.12,126.15,125.95,126.0,25285.0,119.3181,119.3465,119.1573,119.2046,25285.0
2022-11-25 12:35:00,125.98,126.07,125.92,125.95,28740.0,119.1857,119.2708,119.1289,119.1573,28740.0
2022-11-25 12:40:00,125.96,125.99,125.82,125.99,27602.0,119.1667,119.1951,119.0343,119.1951,27602.0
2022-11-25 12:45:00,126.0,126.11,125.56,125.56,48564.0,119.2046,119.3087,118.7883,118.7883,48564.0
2022-11-25 12:50:00,125.57,125.69,125.26,125.3,24997.0,118.7978,118.9113,118.5045,118.5423,24997.0
2022-11-25 12:55:00,125.32,125.41,125.07,125.21,73610.0,118.5613,118.6464,118.3247,118.4572,73610.0
2022-11-28 09:30:00,122.5,122.75,122.01,122.45,106198.0,115.8933,116.1299,115.4298,115.846,106198.0
2022-11-28 09:35:00,122.47,123.38,122.18,123.28,35243.0,115.865,116.7259,115.5906,116.6313,35243.0
2022-11-28 09:40:00,123.21,123.38,122.9,122.93,47871.0,116.5651,116.7259,116.2718,116.3002,47871.0
2022-11-28 09:45:00,122.99,123.03,122.44,122.6,55333.0,116.3569,116.3948,115.8366,115.988,55333.0
2022-11-28 09:50:00,122.66,123.23,122.62,123.16,46011.0,116.0447,116.584,116.0069,116.5178,46011.0
2022-11-28 09:55:00,123.15,123.47,122.93,123.16,23293.0,116.5083,116.811,116.3002,116.5178,23293.0
2022-11-28 10:00:00,123.18,123.26,122.97,123.21,20835.0,116.5367,116.6124,116.338,116.5651,20835.0
2022-11-28 10:05:00,123.2,123.27,123.1,123.19,23351.0,116.5556,116.6218,116.461,116.5461,23351.0
2022-11-28 10:10:00,123.15,123.37,123.14,123.37,18602.0,116.5083,116.7164,116.4988,116.7164,18602.0
2022-11-28 10:15:00,123.39,124.07,123.39,124.07,16305.0,116.7353,117.3787,116.7353,117.3787,16305.0
2022-11-28 10:20:00,124.19,124.22,123.62,123.72,22450.0,117.4922,117.5206,116.9529,117.0476,22450.0
2022-11-28 10:25:00,123.74,123.85,123.57,123.84,15151.0,117.0665,117.1705,116.9056,117.1611,15151.0
2022-11-28 10:30:00,123.81,124.35,123.79,124.26,24431.0,117.1327,117.6436,117.1138,117.5584,24431.0
2022-11-28 10:35:00,124.2,124.31,123.87,123.94,22003.0,117.5017,117.6057,117.1895,117.2557,22003.0
2022-11-28 10:40:00,123.87,124.04,123.83,123.97,10843.0,117.1895,117.3503,117.1516,117.2841,10843.0
2022-11-28 10:45:00,123.97,124.05,123.76,123.84,14556.0,117.2841,117.3598,117.0854,117.1611,14556.0
2022-11-28 10:50:00,123.84,123.89,123.49,123.56,15117.0,117.1611,117.2084,116.83,116.8962,15117.0
2022-11-28 10:55:00,123.55,123.62,123.42,123.48,8495.0,116.8867,116.9529,116.7637,116.8205,8495.0
2022-11-28 11:00:00,123.47,123.75,123.47,123.63,9574.0,116.811,117.0759,116.811,116.9624,9574.0
2022-11-28 11:05:00,123.66,123.78,123.59,123.74,10715.0,116.9908,117.1043,116.9246,117.0665,10715.0
2022-11-28 11:10:00,123.7,123.84,123.62,123.69,16798.0,117.0286,117.1611,116.9529,117.0192,16798.0
2022-11-28 11:15:00,123.67,123.98,123.67,123.93,22737.0,117.0002,117.2935,117.0002,117.2462,22737.0
2022-11-28 11:20:00,123.89,123.89,123.61,123.61,8268.0,117.2084,117.2084,116.9435,116.9435,8268.0
2022-11-28 11:25:00,123.65,123.76,123.61,123.73,10168.0,116.9813,117.0854,116.9435,117.057,10168.0
2022-11-28 11:30:00,123.72,123.74,123.44,123.49,8977.0,117.0476,117.0665,116.7827,116.83,8977.0
2022-11-28 11:35:00,123.51,123.59,123.47,123.51,4778.0,116.8489,116.9246,116.811,116.8489,4778.0
2022-11-28 11:40:00,123.48,124.49,123.38,124.31,30294.0,116.8205,117.776,116.7259,117.6057,30294.0
2022-11-28 11:45:00,124.33,124.34,124.02,124.18,8400.0,117.6247,117.6341,117.3314,117.4827,8400.0
2022-11-28 11:50:00,124.16,124.22,124.1,124.11,7569.0,117.4638,117.5206,117.4071,117.4165,7569.0
2022-11-28 11:55:00,124.14,124.18,124.02,124.14,14954.0,117.4449,117.4827,117.3314,117.4449,14954.0
2022-11-28 12:00:00,124.15,124.29,123.69,123.94,41167.0,117.4544,117.5868,117.0192,117.2557,41167.0
2022-11-28 12:05:00,123.94,124.31,123.93,124.17,20990.0,117.2557,117.6057,117.2462,117.4733,20990.0
2022-11-28 12:10:00,124.17,124.4,124.08,124.4,14854.0,117.4733,117.6909,117.3881,117.6909,14854.0
2022-11-28 12:15:00,124.45,124.66,124.44,124.49,39439.0,117.7382,117.9369,117.7287,117.776,39439.0
2022-11-28 12:20:00,124.51,124.55,124.2,124.2,13582.0,117.7949,117.8328,117.5017,117.5017,13582.0
2022-11-28 12:25:00,124.19,124.31,124.02,124.05,13230.0,117.4922,117.6057,117.3314,117.3598,13230.0
2022-11-28 12:30:00,124.04,124.19,124.04,124.13,7216.0,117.3503,117.4922,117.3503,117.4354,7216.0
2022-11-28 12:35:00,124.15,124.28,124.13,124.16,15337.0,117.4544,117.5773,117.4354,117.4638,15337.0
2022-11-28 12:40:00,124.13,124.2,123.92,123.95,16046.0,117.4354,117.5017,117.2368,117.2651,16046.0
2022-11-28 12:45:00,123.96,124.13,123.87,123.97,11078.0,117.2746,117.4354,117.1895,117.2841,11078.0
2022-11-28 12:50:00,123.97,124.01,123.74,123.77,28779.0,117.2841,117.3219,117.0665,117.0949,28779.0
2022-11-28 12:55:00,123.77,123.89,123.69,123.76,9589.0,117.0949,117.2084,117.0192,117.0854,9589.0
2022-11-28 13:00:00,123.73,123.84,123.71,123.8,12562.0,117.057,117.1611,117.0381,117.1232,12562.0
2022-11-28 13:05:00,123.85,123.91,123.48,123.5,13546.0,117.1705,117.2273,116.8205,116.8394,13546.0
2022-11-28 13:10:00,123.53,123.65,123.48,123.58,9965.0,116.8678,116.9813,116.8205,116.9151,9965.0
2022-11-28 13:15:00,123.58,123.61,123.36,123.47,12351.0,116.9151,116.9435,116.707,116.811,12351.0
2022-11-28 13:20:00,123.47,123.59,123.44,123.51,10923.0,116.811,116.9246,116.7827,116.8489,10923.0
2022-11-28 13:25:00,123.52,123.62,123.45,123.45,15113.0,116.8583,116.9529,116.7921,116.7921,15113.0
2022-11-28 13:30:00,123.43,123.47,123.28,123.32,12939.0,116.7732,116.811,116.6313,116.6691,12939.0
2022-11-28 13:35:00,123.3,123.49,123.3,123.42,12944.0,116.6502,116.83,116.6502,116.7637,12944.0
2022-11-28 13:40:00,123.42,123.52,123.41,123.43,7944.0,116.7637,116.8583,116.7543,116.7732,7944.0
2022-11-28 13:45:00,123.41,123.48,123.36,123.43,11279.0,116.7543,116.8205,116.707,116.7732,11279.0
2022-11-28 13:50:00,123.45,123.48,123.25,123.38,18339.0,116.7921,116.8205,116.6029,116.7259,18339.0
2022-11-28 13:55:00,123.38,123.39,123.19,123.19,25286.0,116.7259,116.7353,116.5461,116.5461,25286.0
2022-11-28 14:00:00,123.21,123.24,123.05,123.19,11609.0,116.5651,116.5934,116.4137,116.5461,11609.0
2022-11-28 14:05:00,123.19,123.25,123.07,123.1,14795.0,116.5461,116.6029,116.4326,116.461,14795.0
2022-11-28 14:10:00,123.12,123.23,123.07,123.17,10289.0,116.4799,116.584,116.4326,116.5272,10289.0
2022-11-28 14:15:00,123.15,123.19,123.1,123.13,6613.0,116.5083,116.5461,116.461,116.4894,6613.0
2022-11-28 14:20:00,123.13,123.17,123.02,123.04,12372.0,116.4894,116.5272,116.3853,116.4042,12372.0
2022-11-28 14:25:00,123.01,123.05,122.83,122.86,18515.0,116.3758,116.4137,116.2056,116.2339,18515.0
2022-11-28 14:30:00,122.86,122.94,122.8,122.9,7856.0,116.2339,116.3096,116.1772,116.2718,7856.0
2022-11-28 14:35:00,122.92,123.08,122.89,123.06,11396.0,116.2907,116.4421,116.2623,116.4231,11396.0
2022-11-28 14:40:00,123.05,123.06,122.97,123.04,10189.0,116.4137,116.4231,116.338,116.4042,10189.0
2022-11-28 14:45:00,123.04,123.06,122.78,122.79,17868.0,116.4042,116.4231,116.1582,116.1677,17868.0
2022-11-28 14:50:00,122.77,122.8,122.74,122.74,13256.0,116.1488,116.1772,116.1204,116.1204,13256.0
2022-11-28 14:55:00,122.74,122.75,122.6,122.63,15879.0,116.1204,116.1299,115.988,116.0163,15879.0
2022-11-28 15:00:00,122.64,122.64,122.37,122.38,22702.0,116.0258,116.0258,115.7704,115.7798,22702.0
2022-11-28 15:05:00,122.36,122.64,122.31,122.61,14665.0,115.7609,116.0258,115.7136,115.9974,14665.0
2022-11-28 15:10:00,122.6,122.62,122.26,122.29,18103.0,115.988,116.0069,115.6663,115.6947,18103.0
2022-11-28 15:15:00,122.27,122.32,122.18,122.18,44388.0,115.6758,115.7231,115.5906,115.5906,44388.0
2022-11-28 15:20:00,122.2,122.4,122.2,122.39,15576.0,115.6095,115.7987,115.6095,115.7893,15576.0
2022-11-28 15:25:00,122.39,122.42,122.18,122.37,20743.0,115.7893,115.8177,115.5906,115.7704,20743.0
2022-11-28 15:30:00,122.37,122.47,122.3,122.3,24962.0,115.7704,115.865,115.7041,115.7041,24962.0
2022-11-28 15:35:00,122.27,122.4,122.25,122.27,36924.0,115.6758,115.7987,115.6568,115.6758,36924.0
2022-11-28 15:40:00,122.26,122.26,122.09,122.2,45345.0,115.6663,115.6663,115.5055,115.6095,45345.0
2022-11-28 15:45:00,122.2,122.3,121.87,121.87,118639.0,115.6095,115.7041,115.2973,115.2973,118639.0
2022-11-28 15:50:00,121.86,121.88,121.52,121.54,102859.0,115.2879,115.3068,114.9662,114.9851,102859.0
2022-11-28 15:55:00,121.55,121.96,121.54,121.92,161136.0,114.9946,115.3825,114.9851,115.3446,161136.0
2022-11-29 09:30:00,122.7,123.34,122.16,123.28,98743.0,116.0826,116.688,115.5717,116.6313,98743.0
2022-11-29 09:35:00,123.43,124.14,123.4,124.0,28795.0,116.7732,117.4449,116.7448,117.3125,28795.0
2022-11-29 09:40:00,124.01,124.16,123.55,123.66,20385.0,117.3219,117.4638,116.8867,116.9908,20385.0
2022-11-29 09:45:00,123.63,123.66,123.24,123.24,14750.0,116.9624,116.9908,116.5934,116.5934,14750.0
2022-11-29 09:50:00,123.29,123.83,123.1,123.7,20427.0,116.6407,117.1516,116.461,117.0286,20427.0
2022-11-29 09:55:00,123.6,123.73,123.3,123.58,11180.0,116.934,117.057,116.6502,116.9151,11180.0
2022-11-29 10:00:00,123.62,123.7,123.22,123.34,16918.0,116.9529,117.0286,116.5745,116.688,16918.0
2022-11-29 10:05:00,123.34,123.77,123.29,123.76,10783.0,116.688,117.0949,116.6407,117.0854,10783.0
2022-11-29 10:10:00,123.75,123.87,123.54,123.55,6043.0,117.0759,117.1895,116.8773,116.8867,6043.0
2022-11-29 10:15:00,123.6,123.67,123.47,123.63,8287.0,116.934,117.0002,116.811,116.9624,8287.0
2022-11-29 10:20:00,123.62,123.84,123.4,123.83,35948.0,116.9529,117.1611,116.7448,117.1516,35948.0
2022-11-29 10:25:00,123.85,124.19,123.76,124.16,25950.0,117.1705,117.4922,117.0854,117.4638,25950.0
2022-11-29 10:30:00,124.2,124.62,124.2,124.44,25674.0,117.5017,117.899,117.5017,117.7287,25674.0
2022-11-29 10:35:00,124.41,124.48,124.18,124.48,23589.0,117.7003,117.7666,117.4827,117.7666,23589.0
2022-11-29 10:40:00,124.44,124.44,124.06,124.24,34945.0,117.7287,117.7287,117.3692,117.5395,34945.0
2022-11-29 10:45:00,124.16,124.29,124.0,124.01,15709.0,117.4638,117.5868,117.3125,117.3219,15709.0
2022-11-29 10:50:00,123.95,124.25,123.92,124.07,20518.0,117.2651,117.549,117.2368,117.3787,20518.0
2022-11-29 10:55:00,124.05,124.47,124.02,124.43,7806.0,117.3598,117.7571,117.3314,117.7193,7806.0
2022-11-29 11:00:00,124.47,124.63,124.3,124.39,5641.0,117.7571,117.9085,117.5963,117.6814,5641.0
2022-11-29 11:05:00,124.36,124.64,123.83,123.9,17844.0,117.653,117.9179,117.1516,117.2178,17844.0
2022-11-29 11:10:00,124.0,124.28,123.9,124.08,45860.0,117.3125,117.5773,117.2178,117.3881,45860.0
2022-11-29 11:15:00,124.09,124.2,123.91,124.09,11467.0,117.3976,117.5017,117.2273,117.3976,11467.0
2022-11-29 11:20:00,124.09,124.18,123.96,124.04,25872.0,117.3976,117.4827,117.2746,117.3503,25872.0
2022-11-29 11:25:00,124.0,124.07,123.77,123.89,29475.0,117.3125,117.3787,117.0949,117.2084,29475.0
2022-11-29 11:30:00,123.88,124.24,123.78,124.22,20236.0,117.1989,117.5395,117.1043,117.5206,20236.0
2022-11-29 11:35:00,124.17,124.26,124.05,124.18,9469.0,117.4733,117.5584,117.3598,117.4827,9469.0
2022-11-29 11:40:00,124.18,124.3,124.12,124.28,6397.0,117.4827,117.5963,117.426,117.5773,6397.0
2022-11-29 11:45:00,124.31,124.51,124.27,124.49,40942.0,117.6057,117.7949,117.5679,117.776,40942.0
2022-11-29 11:50:00,124.56,124.59,124.33,124.39,22419.0,117.8422,117.8706,117.6247,117.6814,22419.0
2022-11-29 11:55:00,124.4,124.57,124.38,124.5,12758.0,117.6909,117.8517,117.672,117.7855,12758.0
2022-11-29 12:00:00,124.5,124.5,124.34,124.42,16885.0,117.7855,117.7855,117.6341,117.7098,16885.0
2022-11-29 12:05:00,124.41,124.49,124.23,124.23,34781.0,117.7003,117.776,117.53,117.53,34781.0
2022-11-29 12:10:00,124.23,124.27,123.76,123.84,28383.0,117.53,117.5679,117.0854,117.1611,28383.0
2022-11-29 12:15:00,123.89,123.93,123.7,123.86,9407.0,117.2084,117.2462,117.0286,117.18,9407.0
2022-11-29 12:20:00,123.84,123.85,123.3,123.32,12224.0,117.1611,117.1705,116.6502,116.6691,12224.0
2022-11-29 12:25:00,123.34,123.55,123.34,123.42,27305.0,116.688,116.8867,116.688,116.7637,27305.0
2022-11-29 12:30:00,123.4,123.84,123.36,123.81,19011.0,116.7448,117.1611,116.707,117.1327,19011.0
2022-11-29 12:35:00,123.8,123.95,123.72,123.9,24720.0,117.1232,117.2651,117.0476,117.2178,24720.0
2022-11-29 12:40:00,123.92,123.97,123.68,123.7,19061.0,117.2368,117.2841,117.0097,117.0286,19061.0
2022-11-29 12:45:00,123.69,123.71,123.57,123.58,15257.0,117.0192,117.0381,116.9056,116.9151,15257.0
2022-11-29 12:50:00,123.63,123.71,123.52,123.68,15531.0,116.9624,117.0381,116.8583,117.0097,15531.0
2022-11-29 12:55:00,123.67,123.84,123.58,123.82,8735.0,117.0002,117.1611,116.9151,117.1422,8735.0
2022-11-29 13:00:00,123.84,123.84,123.6,123.72,9393.0,117.1611,117.1611,116.934,117.0476,9393.0
2022-11-29 13:05:00,123.69,123.84,123.67,123.8,7550.0,117.0192,117.1611,117.0002,117.1232,7550.0
2022-11-29 13:10:00,123.81,123.84,123.64,123.8,13627.0,117.1327,117.1611,116.9719,117.1232,13627.0
2022-11-29 13:15:00,123.81,123.97,123.7,123.7,15518.0,117.1327,117.2841,117.0286,117.0286,15518.0
2022-11-29 13:20:00,123.72,124.05,123.7,124.02,11046.0,117.0476,117.3598,117.0286,117.3314,11046.0
2022-11-29 13:25:00,124.0,124.07,123.83,123.9,7073.0,117.3125,117.3787,117.1516,117.2178,7073.0
2022-11-29 13:30:00,123.9,124.0,123.88,123.96,12931.0,117.2178,117.3125,117.1989,117.2746,12931.0
2022-11-29 13:35:00,123.97,124.04,123.86,123.9,9204.0,117.2841,117.3503,117.18,117.2178,9204.0
2022-11-29 13:40:00,123.87,123.9,123.72,123.72,6998.0,117.1895,117.2178,117.0476,117.0476,6998.0
2022-11-29 13:45:00,123.74,123.76,123.6,123.6,6919.0,117.0665,117.0854,116.934,116.934,6919.0
2022-11-29 13:50:00,123.61,123.84,123.6,123.84,19776.0,116.9435,117.1611,116.934,117.1611,19776.0
2022-11-29 13:55:00,123.89,124.23,123.89,124.1,8794.0,117.2084,117.53,117.2084,117.4071,8794.0
2022-11-29 14:00:00,124.07,124.3,123.98,124.28,8713.0,117.3787,117.5963,117.2935,117.5773,8713.0
2022-11-29 14:05:00,124.28,124.34,124.18,124.22,9441.0,117.5773,117.6341,117.4827,117.5206,9441.0
2022-11-29 14:10:00,124.19,124.19,123.97,123.98,9815.0,117.4922,117.4922,117.2841,117.2935,9815.0
2022-11-29 14:15:00,124.0,124.01,123.75,123.82,12565.0,117.3125,117.3219,117.0759,117.1422,12565.0
2022-11-29 14:20:00,123.82,123.84,123.57,123.6,8031.0,117.1422,117.1611,116.9056,116.934,8031.0
2022-11-29 14:25:00,123.57,123.61,123.28,123.42,20121.0,116.9056,116.9435,116.6313,116.7637,20121.0
2022-11-29 14:30:00,123.42,123.67,123.36,123.64,16884.0,116.7637,117.0002,116.707,116.9719,16884.0
2022-11-29 14:35:00,123.63,123.64,123.41,123.44,12385.0,116.9624,116.9719,116.7543,116.7827,12385.0
2022-11-29 14:40:00,123.43,123.46,123.33,123.38,9810.0,116.7732,116.8016,116.6786,116.7259,9810.0
2022-11-29 14:45:00,123.41,123.44,123.36,123.44,10324.0,116.7543,116.7827,116.707,116.7827,10324.0
2022-11-29 14:50:00,123.44,123.53,123.41,123.45,15646.0,116.7827,116.8678,116.7543,116.7921,15646.0
2022-11-29 14:55:00,123.45,123.64,123.45,123.63,9787.0,116.7921,116.9719,116.7921,116.9624,9787.0
2022-11-29 15:00:00,123.63,123.65,123.39,123.41,17214.0,116.9624,116.9813,116.7353,116.7543,17214.0
2022-11-29 15:05:00,123.42,123.73,123.41,123.69,25385.0,116.7637,117.057,116.7543,117.0192,25385.0
2022-11-29 15:10:00,123.72,123.72,123.53,123.59,16130.0,117.0476,117.0476,116.8678,116.9246,16130.0
2022-11-29 15:15:00,123.61,123.73,123.56,123.71,19187.0,116.9435,117.057,116.8962,117.0381,19187.0
2022-11-29 15:20:00,123.73,123.88,123.6,123.66,21269.0,117.057,117.1989,116.934,116.9908,21269.0
2022-11-29 15:25:00,123.67,123.69,123.57,123.62,19682.0,117.0002,117.0192,116.9056,116.9529,19682.0
2022-11-29 15:30:00,123.64,123.69,123.5,123.6,26401.0,116.9719,117.0192,116.8394,116.934,26401.0
2022-11-29 15:35:00,123.61,123.65,123.46,123.51,27186.0,116.9435,116.9813,116.8016,116.8489,27186.0
2022-11-29 15:40:00,123.53,123.74,123.48,123.53,26676.0,116.8678,117.0665,116.8205,116.8678,26676.0
2022-11-29 15:45:00,123.53,123.65,123.5,123.64,49163.0,116.8678,116.9813,116.8394,116.9719,49163.0
2022-11-29 15:50:00,123.64,123.7,123.23,123.28,72429.0,116.9719,117.0286,116.584,116.6313,72429.0
2022-11-29 15:55:00,123.29,123.53,123.29,123.45,132401.0,116.6407,116.8678,116.6407,116.7921,132401.0
2022-11-30 09:30:00,124.51,124.93,124.02,124.25,76414.0,117.7949,118.1923,117.3314,117.549,76414.0
2022-11-30 09:35:00,124.16,124.47,123.72,123.84,45623.0,117.4638,117.7571,117.0476,117.1611,45623.0
2022-11-30 09:40:00,123.86,124.35,123.86,124.31,22046.0,117.18,117.6436,117.18,117.6057,22046.0
2022-11-30 09:45:00,124.3,124.71,123.86,123.86,43341.0,117.5963,117.9842,117.18,117.18,43341.0
2022-11-30 09:50:00,123.85,123.85,123.36,123.43,23339.0,117.1705,117.1705,116.707,116.7732,23339.0
2022-11-30 09:55:00,123.44,123.71,123.31,123.39,15415.0,116.7827,117.0381,116.6597,116.7353,15415.0
2022-11-30 10:00:00,123.37,123.48,123.08,123.37,30409.0,116.7164,116.8205,116.4421,116.7164,30409.0
2022-11-30 10:05:00,123.37,123.51,123.14,123.38,25227.0,116.7164,116.8489,116.4988,116.7259,25227.0
2022-11-30 10:10:00,123.4,123.66,123.32,123.38,21222.0,116.7448,116.9908,116.6691,116.7259,21222.0
2022-11-30 10:15:00,123.37,123.37,122.75,122.78,13231.0,116.7164,116.7164,116.1299,116.1582,13231.0
2022-11-30 10:20:00,122.76,122.83,122.54,122.55,19095.0,116.1393,116.2056,115.9312,115.9407,19095.0
2022-11-30 10:25:00,122.55,122.6,122.25,122.27,26951.0,115.9407,115.988,115.6568,115.6758,26951.0
2022-11-30 10:30:00,122.26,123.03,122.26,123.02,50285.0,115.6663,116.3948,115.6663,116.3853,50285.0
2022-11-30 10:35:00,123.02,123.14,122.46,122.48,22414.0,116.3853,116.4988,115.8555,115.8744,22414.0
2022-11-30 10:40:00,122.47,122.6,122.22,122.3,71480.0,115.865,115.988,115.6284,115.7041,71480.0
2022-11-30 10:45:00,122.28,122.3,122.1,122.15,44348.0,115.6852,115.7041,115.5149,115.5622,44348.0
2022-11-30 10:50:00,122.16,122.55,122.14,122.5,35863.0,115.5717,115.9407,115.5528,115.8933,35863.0
2022-11-30 10:55:00,122.51,122.75,122.48,122.51,12416.0,115.9028,116.1299,115.8744,115.9028,12416.0
2022-11-30 11:00:00,122.52,122.54,121.92,122.09,49252.0,115.9123,115.9312,115.3446,115.5055,49252.0
2022-11-30 11:05:00,122.07,122.26,122.07,122.22,23266.0,115.4865,115.6663,115.4865,115.6284,23266.0
2022-11-30 11:10:00,122.22,122.39,122.19,122.32,17646.0,115.6284,115.7893,115.6001,115.7231,17646.0
2022-11-30 11:15:00,122.3,122.36,122.22,122.34,17420.0,115.7041,115.7609,115.6284,115.742,17420.0
2022-11-30 11:20:00,122.36,122.49,122.29,122.29,14935.0,115.7609,115.8839,115.6947,115.6947,14935.0
2022-11-30 11:25:00,122.29,122.52,122.27,122.51,17510.0,115.6947,115.9123,115.6758,115.9028,17510.0
2022-11-30 11:30:00,122.51,122.6,122.45,122.45,15705.0,115.9028,115.988,115.846,115.846,15705.0
2022-11-30 11:35:00,122.41,122.59,122.41,122.47,22386.0,115.8082,115.9785,115.8082,115.865,22386.0
2022-11-30 11:40:00,122.48,122.53,122.34,122.34,10263.0,115.8744,115.9217,115.742,115.742,10263.0
2022-11-30 11:45:00,122.33,122.33,122.11,122.12,10939.0,115.7325,115.7325,115.5244,115.5338,10939.0
2022-11-30 11:50:00,122.09,122.11,121.81,121.82,23901.0,115.5055,115.5244,115.2406,115.25,23901.0
2022-11-30 11:55:00,121.86,121.92,121.74,121.88,27917.0,115.2879,115.3446,115.1743,115.3068,27917.0
2022-11-30 12:00:00,121.86,121.89,121.49,121.53,18551.0,115.2879,115.3162,114.9378,114.9757,18551.0
2022-11-30 12:05:00,121.55,121.55,121.14,121.33,19827.0,114.9946,114.9946,114.6067,114.7864,19827.0
2022-11-30 12:10:00,121.38,121.42,121.2,121.26,16032.0,114.8338,114.8716,114.6635,114.7202,16032.0
2022-11-30 12:15:00,121.26,121.26,120.86,120.91,15551.0,114.7202,114.7202,114.3418,114.3891,15551.0
2022-11-30 12:20:00,120.89,121.03,120.82,120.94,14102.0,114.3702,114.5026,114.304,114.4175,14102.0
2022-11-30 12:25:00,120.98,121.21,120.98,121.15,8794.0,114.4553,114.6729,114.4553,114.6162,8794.0
2022-11-30 12:30:00,121.15,121.16,120.88,120.94,14239.0,114.6162,114.6256,114.3607,114.4175,14239.0
2022-11-30 12:35:00,120.95,120.96,120.64,120.73,13199.0,114.4269,114.4364,114.1337,114.2188,13199.0
2022-11-30 12:40:00,120.76,120.86,120.52,120.72,43746.0,114.2472,114.3418,114.0201,114.2093,43746.0
2022-11-30 12:45:00,120.72,120.78,120.69,120.73,10769.0,114.2093,114.2661,114.181,114.2188,10769.0
2022-11-30 12:50:00,120.76,120.76,120.52,120.7,13987.0,114.2472,114.2472,114.0201,114.1904,13987.0
2022-11-30 12:55:00,120.7,120.75,120.54,120.62,20245.0,114.1904,114.2377,114.0391,114.1147,20245.0
2022-11-30 13:00:00,120.63,120.71,120.39,120.63,23390.0,114.1242,114.1999,113.8971,114.1242,23390.0
2022-11-30 13:05:00,120.62,120.62,120.47,120.49,15139.0,114.1147,114.1147,113.9728,113.9918,15139.0
2022-11-30 13:10:00,120.51,120.61,120.47,120.48,13802.0,114.0107,114.1053,113.9728,113.9823,13802.0
2022-11-30 13:15:00,120.48,120.57,120.42,120.48,16396.0,113.9823,114.0674,113.9255,113.9823,16396.0
2022-11-30 13:20:00,120.46,120.74,120.46,120.73,14731.0,113.9634,114.2283,113.9634,114.2188,14731.0
2022-11-30 13:25:00,120.76,120.81,120.59,120.63,19577.0,114.2472,114.2945,114.0864,114.1242,19577.0
2022-11-30 13:30:00,120.62,121.49,120.58,121.15,26825.0,114.1147,114.9378,114.0769,114.6162,26825.0
2022-11-30 13:35:00,121.28,121.86,121.28,121.7,14807.0,114.7391,115.2879,114.7391,115.1365,14807.0
2022-11-30 13:40:00,121.74,121.92,121.42,121.73,17030.0,115.1743,115.3446,114.8716,115.1649,17030.0
2022-11-30 13:45:00,121.72,121.72,121.16,121.5,16735.0,115.1554,115.1554,114.6256,114.9473,16735.0
2022-11-30 13:50:00,121.49,121.8,121.46,121.8,9441.0,114.9378,115.2311,114.9094,115.2311,9441.0
2022-11-30 13:55:00,121.82,122.29,121.82,122.24,16798.0,115.25,115.6947,115.25,115.6474,16798.0
2022-11-30 14:00:00,122.22,122.33,122.1,122.15,20595.0,115.6284,115.7325,115.5149,115.5622,20595.0
2022-11-30 14:05:00,122.17,122.42,122.04,122.04,26223.0,115.5811,115.8177,115.4582,115.4582,26223.0
2022-11-30 14:10:00,122.03,122.18,121.86,121.96,27414.0,115.4487,115.5906,115.2879,115.3825,27414.0
2022-11-30 14:15:00,121.99,122.48,121.86,122.48,58803.0,115.4109,115.8744,115.2879,115.8744,58803.0
2022-11-30 14:20:00,122.41,122.43,122.03,122.07,21757.0,115.8082,115.8271,115.4487,115.4865,21757.0
2022-11-30 14:25:00,122.05,122.16,121.92,122.12,19489.0,115.4676,115.5717,115.3446,115.5338,19489.0
2022-11-30 14:30:00,122.12,122.28,121.98,122.16,23004.0,115.5338,115.6852,115.4014,115.5717,23004.0
2022-11-30 14:35:00,122.13,122.18,122.0,122.09,16748.0,115.5433,115.5906,115.4203,115.5055,16748.0
2022-11-30 14:40:00,122.11,122.18,121.67,121.68,21765.0,115.5244,115.5906,115.1081,115.1176,21765.0
2022-11-30 14:45:00,121.73,121.88,121.73,121.86,15333.0,115.1649,115.3068,115.1649,115.2879,15333.0
2022-11-30 14:50:00,121.86,122.06,121.78,121.83,30911.0,115.2879,115.4771,115.2122,115.2595,30911.0
2022-11-30 14:55:00,121.84,122.14,121.84,122.12,21438.0,115.2689,115.5528,115.2689,115.5338,21438.0
2022-11-30 15:00:00,122.09,122.48,122.06,122.33,35428.0,115.5055,115.8744,115.4771,115.7325,35428.0
2022-11-30 15:05:00,122.3,122.37,122.19,122.22,17905.0,115.7041,115.7704,115.6001,115.6284,17905.0
2022-11-30 15:10:00,122.2,122.35,122.19,122.33,13045.0,115.6095,115.7514,115.6001,115.7325,13045.0
2022-11-30 15:15:00,122.34,122.39,122.19,122.23,19097.0,115.742,115.7893,115.6001,115.6379,19097.0
2022-11-30 15:20:00,122.23,122.37,122.22,122.29,20664.0,115.6379,115.7704,115.6284,115.6947,20664.0
2022-11-30 15:25:00,122.29,122.34,122.13,122.3,25434.0,115.6947,115.742,115.5433,115.7041,25434.0
2022-11-30 15:30:00,122.27,122.27,122.04,122.19,25200.0,115.6758,115.6758,115.4582,115.6001,25200.0
2022-11-30 15:35:00,122.2,122.41,122.18,122.41,46745.0,115.6095,115.8082,115.5906,115.8082,46745.0
2022-11-30 15:40:00,122.39,122.52,122.11,122.16,48735.0,115.7893,115.9123,115.5244,115.5717,48735.0
2022-11-30 15:45:00,122.16,122.25,121.86,121.89,120090.0,115.5717,115.6568,115.2879,115.3162,120090.0
2022-11-30 15:50:00,121.89,122.13,121.47,121.56,129563.0,115.3162,115.5433,114.9189,115.004,129563.0
2022-11-30 15:55:00,121.56,121.83,121.19,121.81,302695.0,115.004,115.2595,114.654,115.2406,302695.0
2022-12-01 09:30:00,122.7,123.09,122.21,122.21,69082.0,116.0826,116.4515,115.619,115.619,69082.0
2022-12-01 09:35:00,122.29,122.41,122.0,122.18,21895.0,115.6947,115.8082,115.4203,115.5906,21895.0
2022-12-01 09:40:00,122.22,122.52,121.78,121.78,26880.0,115.6284,115.9123,115.2122,115.2122,26880.0
2022-12-01 09:45:00,121.82,122.11,121.7,122.07,30729.0,115.25,115.5244,115.1365,115.4865,30729.0
2022-12-01 09:50:00,122.07,122.43,121.97,122.17,24033.0,115.4865,115.8271,115.3919,115.5811,24033.0
2022-12-01 09:55:00,122.2,122.33,121.53,121.53,18768.0,115.6095,115.7325,114.9757,114.9757,18768.0
2022-12-01 10:00:00,121.56,121.81,121.22,121.72,29207.0,115.004,115.2406,114.6824,115.1554,29207.0
2022-12-01 10:05:00,121.78,122.03,121.71,121.72,21933.0,115.2122,115.4487,115.146,115.1554,21933.0
2022-12-01 10:10:00,121.69,121.69,121.31,121.59,12157.0,115.127,115.127,114.7675,115.0324,12157.0
2022-12-01 10:15:00,121.62,121.7,121.37,121.57,15567.0,115.0608,115.1365,114.8243,115.0135,15567.0
2022-12-01 10:20:00,121.54,121.54,121.1,121.29,15475.0,114.9851,114.9851,114.5689,114.7486,15475.0
2022-12-01 10:25:00,121.27,121.39,121.15,121.19,13440.0,114.7297,114.8432,114.6162,114.654,13440.0
2022-12-01 10:30:00,121.13,121.26,121.01,121.22,17606.0,114.5972,114.7202,114.4837,114.6824,17606.0
2022-12-01 10:35:00,121.18,121.47,121.16,121.47,12052.0,114.6445,114.9189,114.6256,114.9189,12052.0
2022-12-01 10:40:00,121.44,121.58,121.21,121.58,39884.0,114.8905,115.023,114.6729,115.023,39884.0
2022-12-01 10:45:00,121.54,121.93,121.5,121.87,26414.0,114.9851,115.3541,114.9473,115.2973,26414.0
2022-12-01 10:50:00,121.84,121.84,121.6,121.75,22462.0,115.2689,115.2689,115.0419,115.1838,22462.0
2022-12-01 10:55:00,121.72,121.74,121.58,121.72,18464.0,115.1554,115.1743,115.023,115.1554,18464.0
2022-12-01 11:00:00,121.7,121.74,121.6,121.64,8555.0,115.1365,115.1743,115.0419,115.0797,8555.0
2022-12-01 11:05:00,121.67,121.94,121.47,121.92,18932.0,115.1081,115.3635,114.9189,115.3446,18932.0
2022-12-01 11:10:00,121.94,122.28,121.88,122.25,23468.0,115.3635,115.6852,115.3068,115.6568,23468.0
2022-12-01 11:15:00,122.29,122.35,122.03,122.06,18880.0,115.6947,115.7514,115.4487,115.4771,18880.0
2022-12-01 11:20:00,122.03,122.29,122.0,122.15,15830.0,115.4487,115.6947,115.4203,115.5622,15830.0
2022-12-01 11:25:00,122.15,122.15,121.85,121.85,9379.0,115.5622,115.5622,115.2784,115.2784,9379.0
2022-12-01 11:30:00,121.83,121.95,121.8,121.92,8645.0,115.2595,115.373,115.2311,115.3446,8645.0
2022-12-01 11:35:00,121.9,122.06,121.89,122.05,16077.0,115.3257,115.4771,115.3162,115.4676,16077.0
2022-12-01 11:40:00,122.04,122.04,121.65,121.68,11159.0,115.4582,115.4582,115.0892,115.1176,11159.0
2022-12-01 11:45:00,121.72,121.72,121.58,121.58,9802.0,115.1554,115.1554,115.023,115.023,9802.0
2022-12-01 11:50:00,121.58,121.59,121.32,121.54,11355.0,115.023,115.0324,114.777,114.9851,11355.0
2022-12-01 11:55:00,121.55,121.55,121.39,121.45,8129.0,114.9946,114.9946,114.8432,114.9,8129.0
2022-12-01 12:00:00,121.41,121.47,121.23,121.25,9093.0,114.8621,114.9189,114.6918,114.7108,9093.0
2022-12-01 12:05:00,121.29,121.4,121.07,121.07,11353.0,114.7486,114.8527,114.5405,114.5405,11353.0
2022-12-01 12:10:00,121.05,121.33,121.03,121.2,13964.0,114.5215,114.7864,114.5026,114.6635,13964.0
2022-12-01 12:15:00,121.21,121.22,120.95,121.06,10881.0,114.6729,114.6824,114.4269,114.531,10881.0
2022-12-01 12:20:00,121.05,121.44,121.03,121.39,9137.0,114.5215,114.8905,114.5026,114.8432,9137.0
2022-12-01 12:25:00,121.41,121.43,121.36,121.41,6732.0,114.8621,114.8811,114.8148,114.8621,6732.0
2022-12-01 12:30:00,121.41,121.69,121.39,121.63,11113.0,114.8621,115.127,114.8432,115.0703,11113.0
2022-12-01 12:35:00,121.61,121.85,121.58,121.8,9640.0,115.0513,115.2784,115.023,115.2311,9640.0
2022-12-01 12:40:00,121.81,121.83,121.61,121.79,19707.0,115.2406,115.2595,115.0513,115.2216,19707.0
2022-12-01 12:45:00,121.85,122.01,121.76,121.95,20068.0,115.2784,115.4298,115.1933,115.373,20068.0
2022-12-01 12:50:00,121.94,121.99,121.83,121.96,11572.0,115.3635,115.4109,115.2595,115.3825,11572.0
2022-12-01 12:55:00,121.98,122.18,121.98,122.05,11769.0,115.4014,115.5906,115.4014,115.4676,11769.0
2022-12-01 13:00:00,122.07,122.12,121.95,121.99,16764.0,115.4865,115.5338,115.373,115.4109,16764.0
2022-12-01 13:05:00,121.97,122.16,121.96,122.08,11375.0,115.3919,115.5717,115.3825,115.496,11375.0
2022-12-01 13:10:00,122.08,122.08,121.71,121.73,7225.0,115.496,115.496,115.146,115.1649,7225.0
2022-12-01 13:15:00,121.73,121.8,121.61,121.68,23098.0,115.1649,115.2311,115.0513,115.1176,23098.0
2022-12-01 13:20:00,121.69,121.72,121.56,121.66,10309.0,115.127,115.1554,115.004,115.0987,10309.0
2022-12-01 13:25:00,121.67,121.67,121.46,121.48,11650.0,115.1081,115.1081,114.9094,114.9284,11650.0
2022-12-01 13:30:00,121.46,121.5,121.25,121.3,15184.0,114.9094,114.9473,114.7108,114.7581,15184.0
2022-12-01 13:35:00,121.3,121.36,120.84,120.84,20986.0,114.7581,114.8148,114.3229,114.3229,20986.0
2022-12-01 13:40:00,120.86,121.15,120.79,121.15,38471.0,114.3418,114.6162,114.2756,114.6162,38471.0
2022-12-01 13:45:00,121.16,121.33,121.08,121.08,16088.0,114.6256,114.7864,114.5499,114.5499,16088.0
2022-12-01 13:50:00,121.11,121.11,120.93,120.98,20264.0,114.5783,114.5783,114.408,114.4553,20264.0
2022-12-01 13:55:00,121.0,121.05,120.92,120.97,11064.0,114.4742,114.5215,114.3986,114.4459,11064.0
2022-12-01 14:00:00,121.0,121.07,120.81,120.83,12477.0,114.4742,114.5405,114.2945,114.3134,12477.0
2022-12-01 14:05:00,120.83,120.91,120.79,120.85,16671.0,114.3134,114.3891,114.2756,114.3323,16671.0
2022-12-01 14:10:00,120.87,120.97,120.75,120.96,23000.0,114.3513,114.4459,114.2377,114.4364,23000.0
2022-12-01 14:15:00,120.96,121.15,120.96,121.14,14431.0,114.4364,114.6162,114.4364,114.6067,14431.0
2022-12-01 14:20:00,121.11,121.17,120.95,121.01,14181.0,114.5783,114.6351,114.4269,114.4837,14181.0
2022-12-01 14:25:00,120.99,121.07,120.88,120.98,15260.0,114.4648,114.5405,114.3607,114.4553,15260.0
2022-12-01 14:30:00,120.99,121.1,120.99,121.05,20060.0,114.4648,114.5689,114.4648,114.5215,20060.0
2022-12-01 14:35:00,121.07,121.15,120.92,121.14,27185.0,114.5405,114.6162,114.3986,114.6067,27185.0
2022-12-01 14:40:00,121.15,121.2,120.81,120.81,19151.0,114.6162,114.6635,114.2945,114.2945,19151.0
2022-12-01 14:45:00,120.79,120.87,120.7,120.85,36639.0,114.2756,114.3513,114.1904,114.3323,36639.0
2022-12-01 14:50:00,120.87,120.87,120.63,120.65,17738.0,114.3513,114.3513,114.1242,114.1431,17738.0
2022-12-01 14:55:00,120.63,120.63,120.47,120.53,20098.0,114.1242,114.1242,113.9728,114.0296,20098.0
2022-12-01 15:00:00,120.51,120.69,120.49,120.63,39345.0,114.0107,114.181,113.9918,114.1242,39345.0
2022-12-01 15:05:00,120.63,120.77,120.58,120.69,16983.0,114.1242,114.2566,114.0769,114.181,16983.0
2022-12-01 15:10:00,120.67,120.85,120.64,120.71,23778.0,114.162,114.3323,114.1337,114.1999,23778.0
2022-12-01 15:15:00,120.72,120.9,120.72,120.9,27475.0,114.2093,114.3796,114.2093,114.3796,27475.0
2022-12-01 15:20:00,120.93,120.97,120.69,120.69,24492.0,114.408,114.4459,114.181,114.181,24492.0
2022-12-01 15:25:00,120.68,120.72,120.6,120.61,21091.0,114.1715,114.2093,114.0958,114.1053,21091.0
2022-12-01 15:30:00,120.6,120.6,120.47,120.56,22394.0,114.0958,114.0958,113.9728,114.058,22394.0
2022-12-01 15:35:00,120.57,120.87,120.52,120.86,38323.0,114.0674,114.3513,114.0201,114.3418,38323.0
2022-12-01 15:40:00,120.84,120.93,120.79,120.92,55479.0,114.3229,114.408,114.2756,114.3986,55479.0
2022-12-01 15:45:00,120.93,120.97,120.61,120.62,57767.0,114.408,114.4459,114.1053,114.1147,57767.0
2022-12-01 15:50:00,120.63,120.76,120.32,120.32,82051.0,114.1242,114.2472,113.8309,113.8309,82051.0
2022-12-01 15:55:00,120.35,120.43,120.18,120.27,203588.0,113.8593,113.935,113.6985,113.7836,203588.0
2022-12-02 09:30:00,119.64,121.19,119.25,121.13,70682.0,113.1876,114.654,112.8186,114.5972,70682.0
2022-12-02 09:35:00,121.18,121.19,119.87,119.97,41632.0,114.6445,114.654,113.4052,113.4998,41632.0
2022-12-02 09:40:00,119.93,120.27,119.35,119.47,24204.0,113.462,113.7836,112.9132,113.0268,24204.0
2022-12-02 09:45:00,119.42,119.67,119.2,119.21,39491.0,112.9795,113.216,112.7713,112.7808,39491.0
2022-12-02 09:50:00,119.15,119.57,118.63,119.45,91642.0,112.724,113.1214,112.2321,113.0078,91642.0
2022-12-02 09:55:00,119.44,119.59,119.01,119.2,29458.0,112.9984,113.1403,112.5916,112.7713,29458.0
2022-12-02 10:00:00,119.19,119.5,118.74,118.8,26845.0,112.7619,113.0551,112.3361,112.3929,26845.0
2022-12-02 10:05:00,118.81,118.91,118.53,118.68,22887.0,112.4024,112.497,112.1375,112.2794,22887.0
2022-12-02 10:10:00,118.67,118.71,118.03,118.34,29326.0,112.2699,112.3077,111.6644,111.9577,29326.0
2022-12-02 10:15:00,118.36,118.49,118.22,118.38,40697.0,111.9766,112.0996,111.8442,111.9955,40697.0
2022-12-02 10:20:00,118.4,118.43,118.22,118.4,43645.0,112.0145,112.0429,111.8442,112.0145,43645.0
2022-12-02 10:25:00,118.36,118.48,118.1,118.19,52928.0,111.9766,112.0902,111.7306,111.8158,52928.0
2022-12-02 10:30:00,118.22,118.55,118.11,118.55,32375.0,111.8442,112.1564,111.7401,112.1564,32375.0
2022-12-02 10:35:00,118.53,119.02,118.3,118.96,58556.0,112.1375,112.601,111.9199,112.5443,58556.0
2022-12-02 10:40:00,118.98,119.03,118.69,119.02,37878.0,112.5632,112.6105,112.2888,112.601,37878.0
2022-12-02 10:45:00,118.99,119.04,118.86,119.01,34012.0,112.5726,112.62,112.4497,112.5916,34012.0
2022-12-02 10:50:00,119.0,119.13,118.76,118.96,39383.0,112.5821,112.7051,112.3551,112.5443,39383.0
2022-12-02 10:55:00,118.96,118.97,118.4,118.49,17928.0,112.5443,112.5537,112.0145,112.0996,17928.0
2022-12-02 11:00:00,118.53,118.66,118.46,118.48,14737.0,112.1375,112.2604,112.0712,112.0902,14737.0
2022-12-02 11:05:00,118.5,118.6,118.36,118.44,25029.0,112.1091,112.2037,111.9766,112.0523,25029.0
2022-12-02 11:10:00,118.46,118.53,117.96,118.23,56389.0,112.0712,112.1375,111.5982,111.8536,56389.0
2022-12-02 11:15:00,118.16,118.31,118.06,118.12,38098.0,111.7874,111.9293,111.6928,111.7496,38098.0
2022-12-02 11:20:00,118.13,118.63,118.13,118.63,12421.0,111.759,112.2321,111.759,112.2321,12421.0
2022-12-02 11:25:00,118.62,118.78,118.51,118.66,33064.0,112.2226,112.374,112.1185,112.2604,33064.0
2022-12-02 11:30:00,118.72,118.96,118.71,118.75,10226.0,112.3172,112.5443,112.3077,112.3456,10226.0
2022-12-02 11:35:00,118.75,118.86,118.67,118.78,8414.0,112.3456,112.4497,112.2699,112.374,8414.0
2022-12-02 11:40:00,118.78,118.93,118.69,118.69,16761.0,112.374,112.5159,112.2888,112.2888,16761.0
2022-12-02 11:45:00,118.72,118.74,118.48,118.51,19771.0,112.3172,112.3361,112.0902,112.1185,19771.0
2022-12-02 11:50:00,118.52,118.74,118.48,118.7,17936.0,112.128,112.3361,112.0902,112.2983,17936.0
2022-12-02 11:55:00,118.69,118.89,118.69,118.74,12232.0,112.2888,112.478,112.2888,112.3361,12232.0
2022-12-02 12:00:00,118.75,118.9,118.71,118.75,12342.0,112.3456,112.4875,112.3077,112.3456,12342.0
2022-12-02 12:05:00,118.75,118.92,118.71,118.85,13001.0,112.3456,112.5064,112.3077,112.4402,13001.0
2022-12-02 12:10:00,118.77,118.87,118.67,118.73,16859.0,112.3645,112.4591,112.2699,112.3267,16859.0
2022-12-02 12:15:00,118.67,118.73,118.52,118.61,11603.0,112.2699,112.3267,112.128,112.2131,11603.0
2022-12-02 12:20:00,118.63,118.7,118.53,118.59,11713.0,112.2321,112.2983,112.1375,112.1942,11713.0
2022-12-02 12:25:00,118.58,118.67,118.55,118.58,15386.0,112.1848,112.2699,112.1564,112.1848,15386.0
2022-12-02 12:30:00,118.56,118.6,118.41,118.46,27194.0,112.1658,112.2037,112.0239,112.0712,27194.0
2022-12-02 12:35:00,118.43,118.5,118.13,118.18,44855.0,112.0429,112.1091,111.759,111.8063,44855.0
2022-12-02 12:40:00,118.15,118.29,118.06,118.23,12302.0,111.778,111.9104,111.6928,111.8536,12302.0
2022-12-02 12:45:00,118.2,118.21,118.08,118.13,14870.0,111.8253,111.8347,111.7117,111.759,14870.0
2022-12-02 12:50:00,118.14,118.25,118.04,118.07,12093.0,111.7685,111.8726,111.6739,111.7023,12093.0
2022-12-02 12:55:00,118.07,118.16,117.97,118.05,31326.0,111.7023,111.7874,111.6077,111.6833,31326.0
2022-12-02 13:00:00,118.06,118.3,118.01,118.11,22194.0,111.6928,111.9199,111.6455,111.7401,22194.0
2022-12-02 13:05:00,118.08,118.14,117.91,117.91,18299.0,111.7117,111.7685,111.5509,111.5509,18299.0
2022-12-02 13:10:00,117.9,117.91,117.57,117.85,36802.0,111.5414,111.5509,111.2292,111.4941,36802.0
2022-12-02 13:15:00,117.84,117.91,117.75,117.75,12213.0,111.4847,111.5509,111.3995,111.3995,12213.0
2022-12-02 13:20:00,117.74,117.85,117.66,117.79,15456.0,111.3901,111.4941,111.3144,111.4374,15456.0
2022-12-02 13:25:00,117.79,118.04,117.7,117.98,12134.0,111.4374,111.6739,111.3522,111.6171,12134.0
2022-12-02 13:30:00,117.95,117.99,117.83,117.87,25256.0,111.5887,111.6266,111.4752,111.5131,25256.0
2022-12-02 13:35:00,117.87,118.08,117.83,118.08,12605.0,111.5131,111.7117,111.4752,111.7117,12605.0
2022-12-02 13:40:00,118.11,118.19,117.94,117.97,16876.0,111.7401,111.8158,111.5793,111.6077,16876.0
2022-12-02 13:45:00,117.95,118.1,117.92,118.05,28600.0,111.5887,111.7306,111.5604,111.6833,28600.0
2022-12-02 13:50:00,118.08,118.1,117.8,118.07,16307.0,111.7117,111.7306,111.4468,111.7023,16307.0
2022-12-02 13:55:00,118.05,118.07,117.88,118.04,14865.0,111.6833,111.7023,111.5225,111.6739,14865.0
2022-12-02 14:00:00,118.09,118.12,117.95,117.95,20902.0,111.7212,111.7496,111.5887,111.5887,20902.0
2022-12-02 14:05:00,117.94,117.97,117.79,117.81,44004.0,111.5793,111.6077,111.4374,111.4563,44004.0
2022-12-02 14:10:00,117.8,117.8,117.61,117.75,20512.0,111.4468,111.4468,111.2671,111.3995,20512.0
2022-12-02 14:15:00,117.75,117.97,117.74,117.93,13051.0,111.3995,111.6077,111.3901,111.5698,13051.0
2022-12-02 14:20:00,117.93,118.09,117.87,117.95,25773.0,111.5698,111.7212,111.5131,111.5887,25773.0
2022-12-02 14:25:00,117.97,118.03,117.82,117.87,13161.0,111.6077,111.6644,111.4657,111.5131,13161.0
2022-12-02 14:30:00,117.88,117.92,117.71,117.76,17840.0,111.5225,111.5604,111.3617,111.409,17840.0
2022-12-02 14:35:00,117.74,117.82,117.65,117.66,13641.0,111.3901,111.4657,111.3049,111.3144,13641.0
2022-12-02 14:40:00,117.68,117.92,117.68,117.9,11805.0,111.3333,111.5604,111.3333,111.5414,11805.0
2022-12-02 14:45:00,117.91,118.05,117.87,118.04,15313.0,111.5509,111.6833,111.5131,111.6739,15313.0
2022-12-02 14:50:00,118.05,118.17,118.01,118.11,20895.0,111.6833,111.7969,111.6455,111.7401,20895.0
2022-12-02 14:55:00,118.13,118.36,118.13,118.28,18536.0,111.759,111.9766,111.759,111.9009,18536.0
2022-12-02 15:00:00,118.29,118.52,118.25,118.52,18972.0,111.9104,112.128,111.8726,112.128,18972.0
2022-12-02 15:05:00,118.5,118.52,118.32,118.35,31719.0,112.1091,112.128,111.9388,111.9672,31719.0
2022-12-02 15:10:00,118.33,118.46,118.24,118.41,44973.0,111.9482,112.0712,111.8631,112.0239,44973.0
2022-12-02 15:15:00,118.42,118.44,118.07,118.09,25606.0,112.0334,112.0523,111.7023,111.7212,25606.0
2022-12-02 15:20:00,118.1,118.18,118.05,118.1,24042.0,111.7306,111.8063,111.6833,111.7306,24042.0
2022-12-02 15:25:00,118.11,118.25,118.09,118.2,29939.0,111.7401,111.8726,111.7212,111.8253,29939.0
2022-12-02 15:30:00,118.2,118.31,118.04,118.06,29626.0,111.8253,111.9293,111.6739,111.6928,29626.0
2022-12-02 15:35:00,118.06,118.2,118.03,118.18,57353.0,111.6928,111.8253,111.6644,111.8063,57353.0
2022-12-02 15:40:00,118.19,118.34,118.07,118.34,43150.0,111.8158,111.9577,111.7023,111.9577,43150.0
2022-12-02 15:45:00,118.34,118.49,118.23,118.23,65529.0,111.9577,112.0996,111.8536,111.8536,65529.0
2022-12-02 15:50:00,118.22,118.27,117.88,117.88,50246.0,111.8442,111.8915,111.5225,111.5225,50246.0
2022-12-02 15:55:00,117.89,118.29,117.89,118.28,136200.0,111.532,111.9104,111.532,111.9009,136200.0
2022-12-05 09:30:00,118.75,119.3,117.88,118.12,77082.0,112.3456,112.8659,111.5225,111.7496,77082.0
2022-12-05 09:35:00,118.11,118.19,117.42,117.46,55323.0,111.7401,111.8158,111.0873,111.1252,55323.0
2022-12-05 09:40:00,117.49,117.52,116.81,116.9,81546.0,111.1535,111.1819,110.5102,110.5954,81546.0
2022-12-05 09:45:00,116.86,116.95,116.06,116.29,61329.0,110.5575,110.6427,109.8007,110.0183,61329.0
2022-12-05 09:50:00,116.36,116.36,115.88,116.15,45024.0,110.0845,110.0845,109.6304,109.8858,45024.0
2022-12-05 09:55:00,116.12,116.17,115.69,116.0,42404.0,109.8574,109.9047,109.4506,109.7439,42404.0
2022-12-05 10:00:00,115.97,116.22,115.45,115.93,61166.0,109.7155,109.952,109.2236,109.6777,61166.0
2022-12-05 10:05:00,115.94,116.17,115.83,115.89,40250.0,109.6871,109.9047,109.5831,109.6398,40250.0
2022-12-05 10:10:00,115.82,115.98,115.72,115.84,28083.0,109.5736,109.725,109.479,109.5925,28083.0
2022-12-05 10:15:00,115.76,116.28,115.73,116.24,23140.0,109.5168,110.0088,109.4885,109.971,23140.0
2022-12-05 10:20:00,116.21,116.49,116.13,116.21,27941.0,109.9426,110.2075,109.8669,109.9426,27941.0
2022-12-05 10:25:00,116.21,116.33,116.06,116.19,20610.0,109.9426,110.0561,109.8007,109.9237,20610.0
2022-12-05 10:30:00,116.18,116.2,116.0,116.12,19392.0,109.9142,109.9331,109.7439,109.8574,19392.0
2022-12-05 10:35:00,116.11,116.29,115.83,115.9,30469.0,109.848,110.0183,109.5831,109.6493,30469.0
2022-12-05 10:40:00,115.89,116.0,115.58,115.79,37873.0,109.6398,109.7439,109.3466,109.5452,37873.0
2022-12-05 10:45:00,115.78,115.81,115.53,115.65,28261.0,109.5358,109.5642,109.2993,109.4128,28261.0
2022-12-05 10:50:00,115.67,115.75,115.52,115.71,49619.0,109.4317,109.5074,109.2898,109.4695,49619.0
2022-12-05 10:55:00,115.7,115.8,115.22,115.26,46747.0,109.4601,109.5547,109.006,109.0438,46747.0
2022-12-05 11:00:00,115.27,115.31,114.91,115.15,48477.0,109.0533,109.0911,108.7127,108.9397,48477.0
2022-12-05 11:05:00,115.17,115.26,114.84,114.96,28516.0,108.9587,109.0438,108.6465,108.76,28516.0
2022-12-05 11:10:00,115.02,115.36,114.95,115.32,27327.0,108.8168,109.1384,108.7505,109.1006,27327.0
2022-12-05 11:15:00,115.33,115.43,114.73,114.73,27944.0,109.11,109.2046,108.5424,108.5424,27944.0
2022-12-05 11:20:00,114.73,114.77,114.52,114.67,24450.0,108.5424,108.5802,108.3437,108.4856,24450.0
2022-12-05 11:25:00,114.64,115.05,114.6,114.91,30023.0,108.4573,108.8451,108.4194,108.7127,30023.0
2022-12-05 11:30:00,114.89,115.09,114.88,114.89,35804.0,108.6938,108.883,108.6843,108.6938,35804.0
2022-12-05 11:35:00,114.92,114.95,114.71,114.76,29704.0,108.7222,108.7505,108.5235,108.5708,29704.0
2022-12-05 11:40:00,114.74,114.75,114.19,114.21,84032.0,108.5519,108.5613,108.0315,108.0504,84032.0
2022-12-05 11:45:00,114.18,114.31,114.12,114.2,28502.0,108.0221,108.145,107.9653,108.041,28502.0
2022-12-05 11:50:00,114.18,114.21,114.01,114.08,28723.0,108.0221,108.0504,107.8612,107.9275,28723.0
2022-12-05 11:55:00,114.05,114.08,113.87,114.01,23160.0,107.8991,107.9275,107.7288,107.8612,23160.0
2022-12-05 12:00:00,114.0,114.17,113.77,114.15,16377.0,107.8518,108.0126,107.6342,107.9937,16377.0
2022-12-05 12:05:00,114.19,114.45,114.19,114.44,37131.0,108.0315,108.2775,108.0315,108.268,37131.0
2022-12-05 12:10:00,114.45,114.48,114.32,114.48,16167.0,108.2775,108.3059,108.1545,108.3059,16167.0
2022-12-05 12:15:00,114.46,114.62,114.42,114.56,20797.0,108.287,108.4383,108.2491,108.3816,20797.0
2022-12-05 12:20:00,114.6,114.61,114.5,114.59,23299.0,108.4194,108.4289,108.3248,108.4099,23299.0
2022-12-05 12:25:00,114.55,114.62,114.44,114.51,11608.0,108.3721,108.4383,108.268,108.3343,11608.0
2022-12-05 12:30:00,114.52,114.65,114.46,114.46,20031.0,108.3437,108.4667,108.287,108.287,20031.0
2022-12-05 12:35:00,114.44,114.53,114.35,114.4,13167.0,108.268,108.3532,108.1829,108.2302,13167.0
2022-12-05 12:40:00,114.41,114.47,114.38,114.4,15562.0,108.2397,108.2964,108.2113,108.2302,15562.0
2022-12-05 12:45:00,114.4,114.43,114.32,114.33,13403.0,108.2302,108.2586,108.1545,108.164,13403.0
2022-12-05 12:50:00,114.32,114.38,114.18,114.25,29079.0,108.1545,108.2113,108.0221,108.0883,29079.0
2022-12-05 12:55:00,114.22,114.39,114.19,114.28,17982.0,108.0599,108.2207,108.0315,108.1167,17982.0
2022-12-05 13:00:00,114.29,114.37,114.17,114.17,18401.0,108.1261,108.2018,108.0126,108.0126,18401.0
2022-12-05 13:05:00,114.19,114.21,113.91,113.98,17830.0,108.0315,108.0504,107.7666,107.8328,17830.0
2022-12-05 13:10:00,113.96,114.08,113.86,113.91,11585.0,107.8139,107.9275,107.7193,107.7666,11585.0
2022-12-05 13:15:00,113.92,114.01,113.86,113.93,11726.0,107.7761,107.8612,107.7193,107.7855,11726.0
2022-12-05 13:20:00,113.91,113.94,113.48,113.48,35122.0,107.7666,107.795,107.3598,107.3598,35122.0
2022-12-05 13:25:00,113.47,113.48,113.15,113.31,31620.0,107.3504,107.3598,107.0476,107.199,31620.0
2022-12-05 13:30:00,113.29,113.53,113.19,113.53,32438.0,107.1801,107.4071,107.0855,107.4071,32438.0
2022-12-05 13:35:00,113.55,113.75,113.54,113.75,17455.0,107.426,107.6153,107.4166,107.6153,17455.0
2022-12-05 13:40:00,113.76,113.87,113.58,113.65,19464.0,107.6247,107.7288,107.4544,107.5206,19464.0
2022-12-05 13:45:00,113.64,113.66,113.54,113.62,15876.0,107.5112,107.5301,107.4166,107.4923,15876.0
2022-12-05 13:50:00,113.62,113.62,113.46,113.49,11091.0,107.4923,107.4923,107.3409,107.3693,11091.0
2022-12-05 13:55:00,113.51,113.58,113.29,113.31,31510.0,107.3882,107.4544,107.1801,107.199,31510.0
2022-12-05 14:00:00,113.32,113.45,113.25,113.41,38318.0,107.2084,107.3314,107.1422,107.2936,38318.0
2022-12-05 14:05:00,113.39,113.4,113.14,113.19,13336.0,107.2747,107.2841,107.0381,107.0855,13336.0
2022-12-05 14:10:00,113.18,113.2,112.96,113.03,26233.0,107.076,107.0949,106.8679,106.9341,26233.0
2022-12-05 14:15:00,113.03,113.03,112.85,112.89,19638.0,106.9341,106.9341,106.7638,106.8016,19638.0
2022-12-05 14:20:00,112.86,112.87,112.59,112.63,25324.0,106.7733,106.7827,106.5178,106.5557,25324.0
2022-12-05 14:25:00,112.63,112.66,112.51,112.59,18744.0,106.5557,106.584,106.4421,106.5178,18744.0
2022-12-05 14:30:00,112.61,112.61,112.34,112.48,28232.0,106.5367,106.5367,106.2813,106.4137,28232.0
2022-12-05 14:35:00,112.49,112.5,112.21,112.22,26544.0,106.4232,106.4327,106.1583,106.1678,26544.0
2022-12-05 14:40:00,112.24,112.29,112.01,112.06,28294.0,106.1867,106.234,105.9691,106.0164,28294.0
2022-12-05 14:45:00,112.06,112.2,111.98,112.1,23059.0,106.0164,106.1488,105.9407,106.0542,23059.0
2022-12-05 14:50:00,112.08,112.11,111.98,112.1,23004.0,106.0353,106.0637,105.9407,106.0542,23004.0
2022-12-05 14:55:00,112.1,112.31,112.02,112.31,25327.0,106.0542,106.2529,105.9786,106.2529,25327.0
2022-12-05 15:00:00,112.3,112.82,112.3,112.82,29047.0,106.2435,106.7354,106.2435,106.7354,29047.0
2022-12-05 15:05:00,112.82,112.93,112.57,112.89,28357.0,106.7354,106.8395,106.4989,106.8016,28357.0
2022-12-05 15:10:00,112.9,113.29,112.77,113.29,37714.0,106.8111,107.1801,106.6881,107.1801,37714.0
2022-12-05 15:15:00,113.27,113.32,113.09,113.12,28582.0,107.1611,107.2084,106.9908,107.0192,28582.0
2022-12-05 15:20:00,113.11,113.24,113.11,113.14,21795.0,107.0098,107.1328,107.0098,107.0381,21795.0
2022-12-05 15:25:00,113.16,113.17,112.97,113.04,27229.0,107.0571,107.0665,106.8773,106.9435,27229.0
2022-12-05 15:30:00,113.04,113.12,112.79,112.79,42415.0,106.9435,107.0192,106.707,106.707,42415.0
2022-12-05 15:35:00,112.79,113.13,112.76,112.92,40605.0,106.707,107.0287,106.6786,106.83,40605.0
2022-12-05 15:40:00,112.9,112.97,112.85,112.92,50627.0,106.8111,106.8773,106.7638,106.83,50627.0
2022-12-05 15:45:00,112.91,112.95,112.74,112.74,62552.0,106.8206,106.8584,106.6597,106.6597,62552.0
2022-12-05 15:50:00,112.75,112.79,112.49,112.62,129222.0,106.6692,106.707,106.4232,106.5462,129222.0
2022-12-05 15:55:00,112.62,112.73,112.43,112.45,295342.0,106.5462,106.6503,106.3664,106.3854,295342.0
2022-12-06 09:30:00,111.81,113.75,111.46,113.54,128525.0,105.7799,107.6153,105.4488,107.4166,128525.0
2022-12-06 09:35:00,113.61,113.7,112.84,113.06,94873.0,107.4828,107.5679,106.7543,106.9625,94873.0
2022-12-06 09:40:00,113.06,113.17,111.97,112.36,68606.0,106.9625,107.0665,105.9313,106.3002,68606.0
2022-12-06 09:45:00,112.38,113.29,112.21,113.29,52721.0,106.3191,107.1801,106.1583,107.1801,52721.0
2022-12-06 09:50:00,113.33,113.37,112.85,112.89,42899.0,107.2179,107.2557,106.7638,106.8016,42899.0
2022-12-06 09:55:00,112.91,113.25,112.82,113.15,37478.0,106.8206,107.1422,106.7354,107.0476,37478.0
2022-12-06 10:00:00,113.15,113.35,112.57,112.59,32685.0,107.0476,107.2368,106.4989,106.5178,32685.0
2022-12-06 10:05:00,112.58,112.88,112.43,112.88,54775.0,106.5084,106.7922,106.3664,106.7922,54775.0
2022-12-06 10:10:00,112.89,112.93,112.59,112.81,30303.0,106.8016,106.8395,106.5178,106.7259,30303.0
2022-12-06 10:15:00,112.81,112.9,112.14,112.19,74639.0,106.7259,106.8111,106.0921,106.1394,74639.0
2022-12-06 10:20:00,112.14,112.21,111.99,112.16,45435.0,106.0921,106.1583,105.9502,106.111,45435.0
2022-12-06 10:25:00,112.11,112.33,111.74,111.74,17733.0,106.0637,106.2718,105.7137,105.7137,17733.0
2022-12-06 10:30:00,111.69,111.81,111.53,111.64,28364.0,105.6664,105.7799,105.515,105.619,28364.0
2022-12-06 10:35:00,111.61,111.66,110.95,110.98,51254.0,105.5907,105.638,104.9663,104.9946,51254.0
2022-12-06 10:40:00,110.96,111.31,110.88,111.2,103146.0,104.9757,105.3068,104.9,105.2028,103146.0
2022-12-06 10:45:00,111.2,111.23,110.71,110.79,85055.0,105.2028,105.2312,104.7392,104.8149,85055.0
2022-12-06 10:50:00,110.8,111.05,110.78,110.9,36897.0,104.8244,105.0609,104.8054,104.919,36897.0
2022-12-06 10:55:00,110.92,111.06,110.78,111.0,58366.0,104.9379,105.0703,104.8054,105.0136,58366.0
2022-12-06 11:00:00,111.0,111.25,110.88,111.21,26274.0,105.0136,105.2501,104.9,105.2122,26274.0
2022-12-06 11:05:00,111.24,111.37,110.83,110.83,30455.0,105.2406,105.3636,104.8527,104.8527,30455.0
2022-12-06 11:10:00,110.87,110.94,110.33,110.35,39812.0,104.8906,104.9568,104.3797,104.3986,39812.0
2022-12-06 11:15:00,110.38,110.39,109.85,109.85,53692.0,104.427,104.4365,103.9256,103.9256,53692.0
2022-12-06 11:20:00,109.79,110.46,109.79,110.43,23790.0,103.8688,104.5027,103.8688,104.4743,23790.0
2022-12-06 11:25:00,110.41,110.41,110.11,110.2,32573.0,104.4554,104.4554,104.1716,104.2567,32573.0
2022-12-06 11:30:00,110.15,110.51,110.09,110.47,20144.0,104.2094,104.55,104.1526,104.5121,20144.0
2022-12-06 11:35:00,110.49,110.59,110.3,110.32,25603.0,104.5311,104.6257,104.3513,104.3702,25603.0
2022-12-06 11:40:00,110.33,110.37,110.16,110.18,15131.0,104.3797,104.4175,104.2189,104.2378,15131.0
2022-12-06 11:45:00,110.15,110.23,110.08,110.17,15813.0,104.2094,104.2851,104.1432,104.2283,15813.0
2022-12-06 11:50:00,110.2,110.26,109.98,110.0,27166.0,104.2567,104.3135,104.0486,104.0675,27166.0
2022-12-06 11:55:00,110.0,110.13,109.81,109.83,30749.0,104.0675,104.1905,103.8877,103.9067,30749.0
2022-12-06 12:00:00,109.85,109.99,109.78,109.88,27595.0,103.9256,104.058,103.8594,103.954,27595.0
2022-12-06 12:05:00,109.89,110.27,109.86,110.23,14861.0,103.9634,104.3229,103.935,104.2851,14861.0
2022-12-06 12:10:00,110.25,110.44,110.21,110.24,19307.0,104.304,104.4838,104.2662,104.2946,19307.0
2022-12-06 12:15:00,110.27,110.27,109.82,109.86,10802.0,104.3229,104.3229,103.8972,103.935,10802.0
2022-12-06 12:20:00,109.88,109.95,109.66,109.76,28891.0,103.954,104.0202,103.7458,103.8404,28891.0
2022-12-06 12:25:00,109.74,109.95,109.73,109.91,10222.0,103.8215,104.0202,103.8121,103.9823,10222.0
2022-12-06 12:30:00,109.88,109.9,109.6,109.7,10565.0,103.954,103.9729,103.6891,103.7837,10565.0
2022-12-06 12:35:00,109.69,109.75,109.63,109.66,15416.0,103.7742,103.831,103.7175,103.7458,15416.0
2022-12-06 12:40:00,109.65,109.83,109.62,109.8,17183.0,103.7364,103.9067,103.708,103.8783,17183.0
2022-12-06 12:45:00,109.81,109.81,109.44,109.45,17001.0,103.8877,103.8877,103.5377,103.5472,17001.0
2022-12-06 12:50:00,109.46,109.47,109.16,109.17,40618.0,103.5566,103.5661,103.2728,103.2823,40618.0
2022-12-06 12:55:00,109.16,109.23,109.04,109.05,27674.0,103.2728,103.339,103.1593,103.1687,27674.0
2022-12-06 13:00:00,109.03,109.21,108.9,109.16,31831.0,103.1498,103.3201,103.0268,103.2728,31831.0
2022-12-06 13:05:00,109.18,109.18,108.92,108.92,17584.0,103.2917,103.2917,103.0457,103.0457,17584.0
2022-12-06 13:10:00,108.9,108.97,108.77,108.89,32205.0,103.0268,103.093,102.9038,103.0174,32205.0
2022-12-06 13:15:00,108.86,108.94,108.69,108.73,15326.0,102.989,103.0647,102.8281,102.866,15326.0
2022-12-06 13:20:00,108.74,109.02,108.69,108.83,28471.0,102.8755,103.1403,102.8281,102.9606,28471.0
2022-12-06 13:25:00,108.87,108.95,108.74,108.77,11949.0,102.9984,103.0741,102.8755,102.9038,11949.0
2022-12-06 13:30:00,108.79,108.83,108.56,108.83,26095.0,102.9228,102.9606,102.7052,102.9606,26095.0
2022-12-06 13:35:00,108.84,109.14,108.83,109.14,18591.0,102.9701,103.2539,102.9606,103.2539,18591.0
2022-12-06 13:40:00,109.14,109.39,109.14,109.33,36506.0,103.2539,103.4904,103.2539,103.4336,36506.0
2022-12-06 13:45:00,109.35,109.38,109.25,109.27,15985.0,103.4526,103.4809,103.3579,103.3769,15985.0
2022-12-06 13:50:00,109.26,109.33,109.13,109.13,51983.0,103.3674,103.4336,103.2444,103.2444,51983.0
2022-12-06 13:55:00,109.14,109.15,108.96,109.0,16299.0,103.2539,103.2633,103.0836,103.1214,16299.0
2022-12-06 14:00:00,109.02,109.21,109.02,109.15,24142.0,103.1403,103.3201,103.1403,103.2633,24142.0
2022-12-06 14:05:00,109.14,109.18,108.95,109.07,11835.0,103.2539,103.2917,103.0741,103.1877,11835.0
2022-12-06 14:10:00,109.06,109.13,108.93,109.13,14779.0,103.1782,103.2444,103.0552,103.2444,14779.0
2022-12-06 14:15:00,109.11,109.2,108.97,109.18,14984.0,103.2255,103.3106,103.093,103.2917,14984.0
2022-12-06 14:20:00,109.19,109.27,109.03,109.24,23752.0,103.3012,103.3769,103.1498,103.3485,23752.0
2022-12-06 14:25:00,109.25,109.26,108.93,108.96,43712.0,103.3579,103.3674,103.0552,103.0836,43712.0
2022-12-06 14:30:00,108.94,109.03,108.73,108.73,19550.0,103.0647,103.1498,102.866,102.866,19550.0
2022-12-06 14:35:00,108.73,108.81,108.67,108.69,18917.0,102.866,102.9417,102.8092,102.8281,18917.0
2022-12-06 14:40:00,108.69,108.87,108.69,108.75,18808.0,102.8281,102.9984,102.8281,102.8849,18808.0
2022-12-06 14:45:00,108.74,108.8,108.63,108.63,22345.0,102.8755,102.9322,102.7714,102.7714,22345.0
2022-12-06 14:50:00,108.62,108.81,108.57,108.77,18817.0,102.7619,102.9417,102.7146,102.9038,18817.0
2022-12-06 14:55:00,108.75,108.8,108.56,108.58,23516.0,102.8849,102.9322,102.7052,102.7241,23516.0
2022-12-06 15:00:00,108.59,108.82,108.53,108.76,29481.0,102.7335,102.9511,102.6768,102.8944,29481.0
2022-12-06 15:05:00,108.76,108.8,108.71,108.73,20457.0,102.8944,102.9322,102.8471,102.866,20457.0
2022-12-06 15:10:00,108.75,108.77,108.34,108.36,27428.0,102.8849,102.9038,102.497,102.5159,27428.0
2022-12-06 15:15:00,108.36,108.4,108.13,108.28,40685.0,102.5159,102.5538,102.2983,102.4403,40685.0
2022-12-06 15:20:00,108.28,108.49,108.26,108.45,29286.0,102.4403,102.6389,102.4213,102.6011,29286.0
2022-12-06 15:25:00,108.45,108.53,108.23,108.32,27462.0,102.6011,102.6768,102.393,102.4781,27462.0
2022-12-06 15:30:00,108.34,108.52,108.3,108.48,55771.0,102.497,102.6673,102.4592,102.6295,55771.0
2022-12-06 15:35:00,108.46,108.75,108.43,108.73,34488.0,102.6106,102.8849,102.5822,102.866,34488.0
2022-12-06 15:40:00,108.74,108.92,108.56,108.86,74403.0,102.8755,103.0457,102.7052,102.989,74403.0
2022-12-06 15:45:00,108.83,108.99,108.8,108.94,64407.0,102.9606,103.112,102.9322,103.0647,64407.0
2022-12-06 15:50:00,108.94,109.11,108.8,109.11,103573.0,103.0647,103.2255,102.9322,103.2255,103573.0
2022-12-06 15:55:00,109.11,109.34,108.93,109.29,233773.0,103.2255,103.4431,103.0552,103.3958,233773.0
2022-12-07 09:30:00,109.21,109.92,108.59,109.92,118262.0,103.3201,103.9918,102.7335,103.9918,118262.0
2022-12-07 09:35:00,109.9,110.11,109.56,109.97,32667.0,103.9729,104.1716,103.6512,104.0391,32667.0
2022-12-07 09:40:00,109.93,110.09,109.65,109.99,38700.0,104.0013,104.1526,103.7364,104.058,38700.0
2022-12-07 09:45:00,109.95,109.99,109.25,109.3,30047.0,104.0202,104.058,103.3579,103.4052,30047.0
2022-12-07 09:50:00,109.28,109.38,108.78,108.83,40494.0,103.3863,103.4809,102.9133,102.9606,40494.0
2022-12-07 09:55:00,108.76,109.17,108.75,109.0,40427.0,102.8944,103.2823,102.8849,103.1214,40427.0
2022-12-07 10:00:00,109.07,109.52,108.86,109.36,38363.0,103.1877,103.6134,102.989,103.462,38363.0
2022-12-07 10:05:00,109.34,109.76,109.34,109.47,31081.0,103.4431,103.8404,103.4431,103.5661,31081.0
2022-12-07 10:10:00,109.45,109.65,109.24,109.45,27996.0,103.5472,103.7364,103.3485,103.5472,27996.0
2022-12-07 10:15:00,109.48,109.77,109.35,109.77,30542.0,103.5755,103.8499,103.4526,103.8499,30542.0
2022-12-07 10:20:00,109.78,110.01,109.78,110.01,29290.0,103.8594,104.077,103.8594,104.077,29290.0
2022-12-07 10:25:00,110.01,110.64,109.91,110.64,22712.0,104.077,104.673,103.9823,104.673,22712.0
2022-12-07 10:30:00,110.63,110.82,110.13,110.15,76067.0,104.6635,104.8433,104.1905,104.2094,76067.0
2022-12-07 10:35:00,110.19,110.19,109.83,109.92,58377.0,104.2472,104.2472,103.9067,103.9918,58377.0
2022-12-07 10:40:00,109.96,110.1,109.76,109.76,23069.0,104.0297,104.1621,103.8404,103.8404,23069.0
2022-12-07 10:45:00,109.76,109.93,109.38,109.59,20256.0,103.8404,104.0013,103.4809,103.6796,20256.0
2022-12-07 10:50:00,109.58,109.66,109.42,109.45,35376.0,103.6701,103.7458,103.5188,103.5472,35376.0
2022-12-07 10:55:00,109.43,109.55,109.04,109.35,41522.0,103.5282,103.6418,103.1593,103.4526,41522.0
2022-12-07 11:00:00,109.37,109.47,109.02,109.06,47744.0,103.4715,103.5661,103.1403,103.1782,47744.0
2022-12-07 11:05:00,109.06,109.12,108.75,108.77,52626.0,103.1782,103.235,102.8849,102.9038,52626.0
2022-12-07 11:10:00,108.75,108.75,108.1,108.1,43918.0,102.8849,102.8849,102.27,102.27,43918.0
2022-12-07 11:15:00,108.13,108.51,107.86,108.36,39859.0,102.2983,102.6579,102.0429,102.5159,39859.0
2022-12-07 11:20:00,108.32,108.45,108.26,108.28,27995.0,102.4781,102.6011,102.4213,102.4403,27995.0
2022-12-07 11:25:00,108.29,108.67,108.2,108.63,52472.0,102.4497,102.8092,102.3646,102.7714,52472.0
2022-12-07 11:30:00,108.61,109.01,108.61,108.95,20534.0,102.7525,103.1309,102.7525,103.0741,20534.0
2022-12-07 11:35:00,108.95,108.99,108.74,108.79,48758.0,103.0741,103.112,102.8755,102.9228,48758.0
2022-12-07 11:40:00,108.8,109.04,108.8,108.94,32955.0,102.9322,103.1593,102.9322,103.0647,32955.0
2022-12-07 11:45:00,108.91,108.93,108.76,108.76,11346.0,103.0363,103.0552,102.8944,102.8944,11346.0
2022-12-07 11:50:00,108.75,108.79,108.45,108.45,17112.0,102.8849,102.9228,102.6011,102.6011,17112.0
2022-12-07 11:55:00,108.5,108.97,108.49,108.95,32290.0,102.6484,103.093,102.6389,103.0741,32290.0
2022-12-07 12:00:00,108.99,109.31,108.99,109.16,38098.0,103.112,103.4147,103.112,103.2728,38098.0
2022-12-07 12:05:00,109.14,109.47,109.1,109.46,36658.0,103.2539,103.5661,103.216,103.5566,36658.0
2022-12-07 12:10:00,109.46,109.77,109.43,109.73,19269.0,103.5566,103.8499,103.5282,103.8121,19269.0
2022-12-07 12:15:00,109.77,109.89,109.62,109.66,34796.0,103.8499,103.9634,103.708,103.7458,34796.0
2022-12-07 12:20:00,109.68,109.69,109.55,109.6,17550.0,103.7648,103.7742,103.6418,103.6891,17550.0
2022-12-07 12:25:00,109.61,109.79,109.49,109.5,12999.0,103.6985,103.8688,103.585,103.5945,12999.0
2022-12-07 12:30:00,109.55,109.78,109.5,109.69,30796.0,103.6418,103.8594,103.5945,103.7742,30796.0
2022-12-07 12:35:00,109.69,109.77,109.54,109.68,41254.0,103.7742,103.8499,103.6323,103.7648,41254.0
2022-12-07 12:40:00,109.71,109.73,109.51,109.55,33577.0,103.7931,103.8121,103.6039,103.6418,33577.0
2022-12-07 12:45:00,109.51,109.6,109.36,109.49,25629.0,103.6039,103.6891,103.462,103.585,25629.0
2022-12-07 12:50:00,109.5,109.5,109.33,109.33,17661.0,103.5945,103.5945,103.4336,103.4336,17661.0
2022-12-07 12:55:00,109.33,109.35,108.89,109.01,10924.0,103.4336,103.4526,103.0174,103.1309,10924.0
2022-12-07 13:00:00,108.97,109.12,108.89,109.04,15209.0,103.093,103.235,103.0174,103.1593,15209.0
2022-12-07 13:05:00,109.03,109.17,108.96,109.06,13093.0,103.1498,103.2823,103.0836,103.1782,13093.0
2022-12-07 13:10:00,109.04,109.19,108.84,109.01,24336.0,103.1593,103.3012,102.9701,103.1309,24336.0
2022-12-07 13:15:00,108.97,109.16,108.91,109.14,12848.0,103.093,103.2728,103.0363,103.2539,12848.0
2022-12-07 13:20:00,109.11,109.43,109.08,109.33,36330.0,103.2255,103.5282,103.1971,103.4336,36330.0
2022-12-07 13:25:00,109.31,109.31,109.02,109.11,8368.0,103.4147,103.4147,103.1403,103.2255,8368.0
2022-12-07 13:30:00,109.09,109.15,109.0,109.09,24574.0,103.2066,103.2633,103.1214,103.2066,24574.0
2022-12-07 13:35:00,109.11,109.35,109.02,109.32,34295.0,103.2255,103.4526,103.1403,103.4242,34295.0
2022-12-07 13:40:00,109.3,109.32,109.07,109.12,43626.0,103.4052,103.4242,103.1877,103.235,43626.0
2022-12-07 13:45:00,109.11,109.33,109.11,109.22,39614.0,103.2255,103.4336,103.2255,103.3296,39614.0
2022-12-07 13:50:00,109.22,109.22,108.86,108.91,45359.0,103.3296,103.3296,102.989,103.0363,45359.0
2022-12-07 13:55:00,108.91,108.95,108.67,108.67,72168.0,103.0363,103.0741,102.8092,102.8092,72168.0
2022-12-07 14:00:00,108.65,108.71,108.28,108.34,34571.0,102.7903,102.8471,102.4403,102.497,34571.0
2022-12-07 14:05:00,108.34,108.75,108.34,108.62,27213.0,102.497,102.8849,102.497,102.7619,27213.0
2022-12-07 14:10:00,108.62,109.0,108.56,109.0,13396.0,102.7619,103.1214,102.7052,103.1214,13396.0
2022-12-07 14:15:00,108.98,109.05,108.85,108.85,24303.0,103.1025,103.1687,102.9795,102.9795,24303.0
2022-12-07 14:20:00,108.83,108.95,108.74,108.89,18669.0,102.9606,103.0741,102.8755,103.0174,18669.0
2022-12-07 14:25:00,108.95,109.09,108.92,109.09,14893.0,103.0741,103.2066,103.0457,103.2066,14893.0
2022-12-07 14:30:00,109.07,109.28,109.04,109.26,21062.0,103.1877,103.3863,103.1593,103.3674,21062.0
2022-12-07 14:35:00,109.3,109.47,109.27,109.44,12633.0,103.4052,103.5661,103.3769,103.5377,12633.0
2022-12-07 14:40:00,109.45,109.47,109.22,109.36,16123.0,103.5472,103.5661,103.3296,103.462,16123.0
2022-12-07 14:45:00,109.34,109.42,109.22,109.35,16329.0,103.4431,103.5188,103.3296,103.4526,16329.0
2022-12-07 14:50:00,109.35,109.42,109.26,109.29,12530.0,103.4526,103.5188,103.3674,103.3958,12530.0
2022-12-07 14:55:00,109.28,109.4,109.21,109.39,20431.0,103.3863,103.4999,103.3201,103.4904,20431.0
2022-12-07 15:00:00,109.4,109.62,109.38,109.6,38280.0,103.4999,103.708,103.4809,103.6891,38280.0
2022-12-07 15:05:00,109.58,109.59,109.31,109.37,30150.0,103.6701,103.6796,103.4147,103.4715,30150.0
2022-12-07 15:10:00,109.37,109.54,109.35,109.49,39610.0,103.4715,103.6323,103.4526,103.585,39610.0
2022-12-07 15:15:00,109.46,109.5,109.16,109.17,45338.0,103.5566,103.5945,103.2728,103.2823,45338.0
2022-12-07 15:20:00,109.16,109.16,108.92,109.09,27319.0,103.2728,103.2728,103.0457,103.2066,27319.0
2022-12-07 15:25:00,109.11,109.13,108.87,108.92,29840.0,103.2255,103.2444,102.9984,103.0457,29840.0
2022-12-07 15:30:00,108.93,109.1,108.83,108.84,24777.0,103.0552,103.216,102.9606,102.9701,24777.0
2022-12-07 15:35:00,108.84,108.99,108.73,108.98,35546.0,102.9701,103.112,102.866,103.1025,35546.0
2022-12-07 15:40:00,108.99,109.05,108.91,108.95,43260.0,103.112,103.1687,103.0363,103.0741,43260.0
2022-12-07 15:45:00,108.93,109.16,108.86,109.04,75739.0,103.0552,103.2728,102.989,103.1593,75739.0
2022-12-07 15:50:00,109.03,109.11,108.77,109.04,72061.0,103.1498,103.2255,102.9038,103.1593,72061.0
2022-12-07 15:55:00,109.03,109.28,108.86,109.0,177002.0,103.1498,103.3863,102.989,103.1214,177002.0
2022-12-08 09:30:00,110.72,111.54,109.83,110.15,156523.0,104.7487,105.5244,103.9067,104.2094,156523.0
2022-12-08 09:35:00,110.22,110.98,110.03,110.88,46167.0,104.2756,104.9946,104.0959,104.9,46167.0
2022-12-08 09:40:00,110.88,110.94,110.39,110.44,61198.0,104.9,104.9568,104.4365,104.4838,61198.0
2022-12-08 09:45:00,110.38,110.8,110.24,110.29,31155.0,104.427,104.8244,104.2946,104.3419,31155.0
2022-12-08 09:50:00,110.24,110.86,110.16,110.73,38920.0,104.2946,104.8811,104.2189,104.7581,38920.0
2022-12-08 09:55:00,110.69,110.92,110.56,110.7,24009.0,104.7203,104.9379,104.5973,104.7297,24009.0
2022-12-08 10:00:00,110.65,110.77,110.12,110.26,33837.0,104.6824,104.796,104.181,104.3135,33837.0
2022-12-08 10:05:00,110.26,110.82,110.25,110.72,65086.0,104.3135,104.8433,104.304,104.7487,65086.0
2022-12-08 10:10:00,110.69,110.7,110.22,110.22,31046.0,104.7203,104.7297,104.2756,104.2756,31046.0
2022-12-08 10:15:00,110.26,110.37,109.62,109.73,48836.0,104.3135,104.4175,103.708,103.8121,48836.0
2022-12-08 10:20:00,109.8,110.26,109.74,110.26,45267.0,103.8783,104.3135,103.8215,104.3135,45267.0
2022-12-08 10:25:00,110.21,110.31,109.98,110.28,41320.0,104.2662,104.3608,104.0486,104.3324,41320.0
2022-12-08 10:30:00,110.27,110.33,109.78,109.87,28487.0,104.3229,104.3797,103.8594,103.9445,28487.0
2022-12-08 10:35:00,109.9,110.19,109.79,109.89,35393.0,103.9729,104.2472,103.8688,103.9634,35393.0
2022-12-08 10:40:00,109.87,109.91,109.7,109.77,37521.0,103.9445,103.9823,103.7837,103.8499,37521.0
2022-12-08 10:45:00,109.77,109.95,109.7,109.82,23668.0,103.8499,104.0202,103.7837,103.8972,23668.0
2022-12-08 10:50:00,109.86,109.86,109.33,109.5,27496.0,103.935,103.935,103.4336,103.5945,27496.0
2022-12-08 10:55:00,109.52,109.53,108.98,109.03,41059.0,103.6134,103.6228,103.1025,103.1498,41059.0
2022-12-08 11:00:00,109.01,109.14,108.86,108.86,54205.0,103.1309,103.2539,102.989,102.989,54205.0
2022-12-08 11:05:00,108.84,108.88,108.52,108.73,36403.0,102.9701,103.0079,102.6673,102.866,36403.0
2022-12-08 11:10:00,108.75,109.38,108.74,109.33,49333.0,102.8849,103.4809,102.8755,103.4336,49333.0
2022-12-08 11:15:00,109.35,109.65,109.15,109.55,49698.0,103.4526,103.7364,103.2633,103.6418,49698.0
2022-12-08 11:20:00,109.53,109.53,109.19,109.22,24564.0,103.6228,103.6228,103.3012,103.3296,24564.0
2022-12-08 11:25:00,109.24,109.58,109.16,109.39,29411.0,103.3485,103.6701,103.2728,103.4904,29411.0
2022-12-08 11:30:00,109.38,109.44,109.09,109.09,20898.0,103.4809,103.5377,103.2066,103.2066,20898.0
2022-12-08 11:35:00,109.09,109.51,108.8,109.29,44021.0,103.2066,103.6039,102.9322,103.3958,44021.0
2022-12-08 11:40:00,109.28,109.54,109.22,109.46,34637.0,103.3863,103.6323,103.3296,103.5566,34637.0
2022-12-08 11:45:00,109.52,109.73,109.52,109.7,26941.0,103.6134,103.8121,103.6134,103.7837,26941.0
2022-12-08 11:50:00,109.69,109.81,109.55,109.81,19515.0,103.7742,103.8877,103.6418,103.8877,19515.0
2022-12-08 11:55:00,109.79,109.96,109.77,109.89,28882.0,103.8688,104.0297,103.8499,103.9634,28882.0
2022-12-08 12:00:00,109.86,110.12,109.8,109.93,38944.0,103.935,104.181,103.8783,104.0013,38944.0
2022-12-08 12:05:00,109.94,110.15,109.94,110.13,13887.0,104.0107,104.2094,104.0107,104.1905,13887.0
2022-12-08 12:10:00,110.15,110.36,110.15,110.28,16893.0,104.2094,104.4081,104.2094,104.3324,16893.0
2022-12-08 12:15:00,110.29,110.29,109.88,109.94,23224.0,104.3419,104.3419,103.954,104.0107,23224.0
2022-12-08 12:20:00,109.94,110.0,109.83,109.94,18610.0,104.0107,104.0675,103.9067,104.0107,18610.0
2022-12-08 12:25:00,109.94,110.08,109.89,109.97,20612.0,104.0107,104.1432,103.9634,104.0391,20612.0
2022-12-08 12:30:00,109.97,110.07,109.91,109.95,20675.0,104.0391,104.1337,103.9823,104.0202,20675.0
2022-12-08 12:35:00,109.95,110.01,109.85,109.94,19685.0,104.0202,104.077,103.9256,104.0107,19685.0
2022-12-08 12:40:00,109.94,109.96,109.85,109.95,16286.0,104.0107,104.0297,103.9256,104.0202,16286.0
2022-12-08 12:45:00,109.93,109.99,109.78,109.82,15333.0,104.0013,104.058,103.8594,103.8972,15333.0
2022-12-08 12:50:00,109.82,109.89,109.55,109.63,19942.0,103.8972,103.9634,103.6418,103.7175,19942.0
2022-12-08 12:55:00,109.63,109.66,109.44,109.62,19167.0,103.7175,103.7458,103.5377,103.708,19167.0
2022-12-08 13:00:00,109.65,109.86,109.64,109.76,20755.0,103.7364,103.935,103.7269,103.8404,20755.0
2022-12-08 13:05:00,109.75,109.79,109.59,109.79,31357.0,103.831,103.8688,103.6796,103.8688,31357.0
2022-12-08 13:10:00,109.78,109.86,109.68,109.71,37069.0,103.8594,103.935,103.7648,103.7931,37069.0
2022-12-08 13:15:00,109.7,109.7,109.52,109.58,18226.0,103.7837,103.7837,103.6134,103.6701,18226.0
2022-12-08 13:20:00,109.55,109.56,109.35,109.39,26366.0,103.6418,103.6512,103.4526,103.4904,26366.0
2022-12-08 13:25:00,109.41,109.61,109.4,109.59,19914.0,103.5093,103.6985,103.4999,103.6796,19914.0
2022-12-08 13:30:00,109.6,109.65,109.25,109.34,31278.0,103.6891,103.7364,103.3579,103.4431,31278.0
2022-12-08 13:35:00,109.32,109.37,109.14,109.37,23090.0,103.4242,103.4715,103.2539,103.4715,23090.0
2022-12-08 13:40:00,109.4,109.62,109.39,109.52,24628.0,103.4999,103.708,103.4904,103.6134,24628.0
2022-12-08 13:45:00,109.53,109.67,109.47,109.63,19495.0,103.6228,103.7553,103.5661,103.7175,19495.0
2022-12-08 13:50:00,109.65,109.65,109.38,109.5,24114.0,103.7364,103.7364,103.4809,103.5945,24114.0
2022-12-08 13:55:00,109.51,109.54,109.41,109.53,23977.0,103.6039,103.6323,103.5093,103.6228,23977.0
2022-12-08 14:00:00,109.53,109.63,109.39,109.46,26686.0,103.6228,103.7175,103.4904,103.5566,26686.0
2022-12-08 14:05:00,109.43,109.56,109.31,109.56,30011.0,103.5282,103.6512,103.4147,103.6512,30011.0
2022-12-08 14:10:00,109.57,109.63,109.48,109.57,26554.0,103.6607,103.7175,103.5755,103.6607,26554.0
2022-12-08 14:15:00,109.55,109.68,109.37,109.38,17134.0,103.6418,103.7648,103.4715,103.4809,17134.0
2022-12-08 14:20:00,109.39,109.42,109.16,109.21,15699.0,103.4904,103.5188,103.2728,103.3201,15699.0
2022-12-08 14:25:00,109.17,109.19,109.02,109.09,21464.0,103.2823,103.3012,103.1403,103.2066,21464.0
2022-12-08 14:30:00,109.11,109.19,109.01,109.01,18994.0,103.2255,103.3012,103.1309,103.1309,18994.0
2022-12-08 14:35:00,109.0,109.15,108.93,109.04,22619.0,103.1214,103.2633,103.0552,103.1593,22619.0
2022-12-08 14:40:00,109.01,109.05,108.82,108.85,13033.0,103.1309,103.1687,102.9511,102.9795,13033.0
2022-12-08 14:45:00,108.86,108.86,108.7,108.71,17098.0,102.989,102.989,102.8376,102.8471,17098.0
2022-12-08 14:50:00,108.71,108.97,108.71,108.95,17157.0,102.8471,103.093,102.8471,103.0741,17157.0
2022-12-08 14:55:00,108.96,109.13,108.96,109.07,16916.0,103.0836,103.2444,103.0836,103.1877,16916.0
2022-12-08 15:00:00,109.09,109.12,108.83,108.83,21542.0,103.2066,103.235,102.9606,102.9606,21542.0
2022-12-08 15:05:00,108.82,108.87,108.72,108.87,18803.0,102.9511,102.9984,102.8565,102.9984,18803.0
2022-12-08 15:10:00,108.88,108.88,108.69,108.73,36863.0,103.0079,103.0079,102.8281,102.866,36863.0
2022-12-08 15:15:00,108.73,108.95,108.73,108.85,20621.0,102.866,103.0741,102.866,102.9795,20621.0
2022-12-08 15:20:00,108.84,108.87,108.72,108.83,19179.0,102.9701,102.9984,102.8565,102.9606,19179.0
2022-12-08 15:25:00,108.84,108.89,108.75,108.78,24575.0,102.9701,103.0174,102.8849,102.9133,24575.0
2022-12-08 15:30:00,108.79,108.85,108.48,108.48,43717.0,102.9228,102.9795,102.6295,102.6295,43717.0
2022-12-08 15:35:00,108.47,108.72,108.39,108.72,58432.0,102.62,102.8565,102.5443,102.8565,58432.0
2022-12-08 15:40:00,108.72,108.82,108.55,108.81,53936.0,102.8565,102.9511,102.6957,102.9417,53936.0
2022-12-08 15:45:00,108.81,108.93,108.61,108.66,87374.0,102.9417,103.0552,102.7525,102.7998,87374.0
2022-12-08 15:50:00,108.65,108.65,108.36,108.53,81002.0,102.7903,102.7903,102.5159,102.6768,81002.0
2022-12-08 15:55:00,108.54,109.01,108.45,108.74,228837.0,102.6862,103.1309,102.6011,102.8755,228837.0
2022-12-09 09:30:00,108.35,109.79,108.35,109.79,127519.0,102.5065,103.8688,102.5065,103.8688,127519.0
2022-12-09 09:35:00,109.73,110.1,109.58,109.67,59721.0,103.8121,104.1621,103.6701,103.7553,59721.0
2022-12-09 09:40:00,109.67,109.82,108.85,109.16,55034.0,103.7553,103.8972,102.9795,103.2728,55034.0
2022-12-09 09:45:00,109.11,109.6,108.64,108.68,56234.0,103.2255,103.6891,102.7808,102.8187,56234.0
2022-12-09 09:50:00,108.71,108.85,108.25,108.77,54086.0,102.8471,102.9795,102.4119,102.9038,54086.0
2022-12-09 09:55:00,108.74,108.74,108.36,108.38,33038.0,102.8755,102.8755,102.5159,102.5349,33038.0
2022-12-09 10:00:00,108.45,109.17,108.42,109.14,31896.0,102.6011,103.2823,102.5727,103.2539,31896.0
2022-12-09 10:05:00,109.15,109.35,108.93,109.04,33030.0,103.2633,103.4526,103.0552,103.1593,33030.0
2022-12-09 10:10:00,108.96,109.04,108.85,108.86,37454.0,103.0836,103.1593,102.9795,102.989,37454.0
2022-12-09 10:15:00,108.81,109.21,108.78,109.18,39494.0,102.9417,103.3201,102.9133,103.2917,39494.0
2022-12-09 10:20:00,109.18,109.2,108.87,109.12,39488.0,103.2917,103.3106,102.9984,103.235,39488.0
2022-12-09 10:25:00,109.12,109.14,108.77,108.83,30767.0,103.235,103.2539,102.9038,102.9606,30767.0
2022-12-09 10:30:00,108.83,108.83,108.35,108.39,24526.0,102.9606,102.9606,102.5065,102.5443,24526.0
2022-12-09 10:35:00,108.44,108.73,108.29,108.7,23809.0,102.5916,102.866,102.4497,102.8376,23809.0
2022-12-09 10:40:00,108.68,108.72,108.32,108.4,25572.0,102.8187,102.8565,102.4781,102.5538,25572.0
2022-12-09 10:45:00,108.38,108.48,108.15,108.32,32035.0,102.5349,102.6295,102.3173,102.4781,32035.0
2022-12-09 10:50:00,108.32,108.6,108.27,108.28,35580.0,102.4781,102.743,102.4308,102.4403,35580.0
2022-12-09 10:55:00,108.28,108.46,108.22,108.43,59622.0,102.4403,102.6106,102.3835,102.5822,59622.0
2022-12-09 11:00:00,108.43,108.59,108.3,108.48,43057.0,102.5822,102.7335,102.4592,102.6295,43057.0
2022-12-09 11:05:00,108.5,108.5,108.03,108.03,35460.0,102.6484,102.6484,102.2037,102.2037,35460.0
2022-12-09 11:10:00,108.03,108.15,107.95,108.13,27880.0,102.2037,102.3173,102.1281,102.2983,27880.0
2022-12-09 11:15:00,108.16,108.4,108.13,108.34,24732.0,102.3267,102.5538,102.2983,102.497,24732.0
2022-12-09 11:20:00,108.35,108.52,108.26,108.42,29467.0,102.5065,102.6673,102.4213,102.5727,29467.0
2022-12-09 11:25:00,108.41,108.81,108.4,108.64,49388.0,102.5632,102.9417,102.5538,102.7808,49388.0
2022-12-09 11:30:00,108.64,108.7,108.54,108.66,21453.0,102.7808,102.8376,102.6862,102.7998,21453.0
2022-12-09 11:35:00,108.65,108.66,108.38,108.44,25716.0,102.7903,102.7998,102.5349,102.5916,25716.0
2022-12-09 11:40:00,108.43,108.77,108.4,108.75,41363.0,102.5822,102.9038,102.5538,102.8849,41363.0
2022-12-09 11:45:00,108.75,108.76,108.6,108.75,57948.0,102.8849,102.8944,102.743,102.8849,57948.0
2022-12-09 11:50:00,108.74,108.84,108.6,108.6,63181.0,102.8755,102.9701,102.743,102.743,63181.0
2022-12-09 11:55:00,108.64,108.94,108.53,108.93,58880.0,102.7808,103.0647,102.6768,103.0552,58880.0
2022-12-09 12:00:00,108.93,109.0,108.72,108.72,45902.0,103.0552,103.1214,102.8565,102.8565,45902.0
2022-12-09 12:05:00,108.71,108.84,108.61,108.79,16899.0,102.8471,102.9701,102.7525,102.9228,16899.0
2022-12-09 12:10:00,108.77,108.81,108.62,108.62,17901.0,102.9038,102.9417,102.7619,102.7619,17901.0
2022-12-09 12:15:00,108.61,108.61,108.38,108.46,23896.0,102.7525,102.7525,102.5349,102.6106,23896.0
2022-12-09 12:20:00,108.47,108.47,108.12,108.16,20636.0,102.62,102.62,102.2889,102.3267,20636.0
2022-12-09 12:25:00,108.18,108.2,107.88,107.9,22391.0,102.3457,102.3646,102.0618,102.0808,22391.0
2022-12-09 12:30:00,107.91,107.91,107.67,107.71,23924.0,102.0902,102.0902,101.8632,101.901,23924.0
2022-12-09 12:35:00,107.72,107.87,107.66,107.7,30681.0,101.9105,102.0524,101.8537,101.8915,30681.0
2022-12-09 12:40:00,107.7,107.73,107.55,107.6,65744.0,101.8915,101.9199,101.7496,101.7969,65744.0
2022-12-09 12:45:00,107.62,107.7,107.27,107.33,24036.0,101.8159,101.8915,101.4847,101.5415,24036.0
2022-12-09 12:50:00,107.34,107.46,107.34,107.39,33134.0,101.551,101.6645,101.551,101.5983,33134.0
2022-12-09 12:55:00,107.39,107.57,107.37,107.41,24442.0,101.5983,101.7686,101.5793,101.6172,24442.0
2022-12-09 13:00:00,107.42,107.58,107.38,107.51,27293.0,101.6266,101.778,101.5888,101.7118,27293.0
2022-12-09 13:05:00,107.54,107.87,107.49,107.7,55764.0,101.7402,102.0524,101.6929,101.8915,55764.0
2022-12-09 13:10:00,107.69,107.82,107.6,107.78,17788.0,101.8821,102.0051,101.7969,101.9672,17788.0
2022-12-09 13:15:00,107.78,107.87,107.55,107.6,24986.0,101.9672,102.0524,101.7496,101.7969,24986.0
2022-12-09 13:20:00,107.59,107.68,107.58,107.59,30757.0,101.7875,101.8726,101.778,101.7875,30757.0
2022-12-09 13:25:00,107.58,107.58,107.44,107.44,18503.0,101.778,101.778,101.6456,101.6456,18503.0
2022-12-09 13:30:00,107.44,107.61,107.36,107.57,38230.0,101.6456,101.8064,101.5699,101.7686,38230.0
2022-12-09 13:35:00,107.57,107.63,107.46,107.58,17073.0,101.7686,101.8253,101.6645,101.778,17073.0
2022-12-09 13:40:00,107.59,107.73,107.55,107.63,43762.0,101.7875,101.9199,101.7496,101.8253,43762.0
2022-12-09 13:45:00,107.65,107.65,107.49,107.49,28969.0,101.8442,101.8442,101.6929,101.6929,28969.0
2022-12-09 13:50:00,107.49,107.66,107.49,107.63,21709.0,101.6929,101.8537,101.6929,101.8253,21709.0
2022-12-09 13:55:00,107.64,107.65,107.47,107.55,25957.0,101.8348,101.8442,101.6739,101.7496,25957.0
2022-12-09 14:00:00,107.53,107.53,107.3,107.34,21756.0,101.7307,101.7307,101.5131,101.551,21756.0
2022-12-09 14:05:00,107.34,107.39,107.24,107.3,21034.0,101.551,101.5983,101.4563,101.5131,21034.0
2022-12-09 14:10:00,107.27,107.35,107.15,107.3,20870.0,101.4847,101.5604,101.3712,101.5131,20870.0
2022-12-09 14:15:00,107.33,107.39,107.26,107.39,25511.0,101.5415,101.5983,101.4753,101.5983,25511.0
2022-12-09 14:20:00,107.38,107.52,107.31,107.51,23201.0,101.5888,101.7212,101.5226,101.7118,23201.0
2022-12-09 14:25:00,107.52,107.73,107.52,107.7,32439.0,101.7212,101.9199,101.7212,101.8915,32439.0
2022-12-09 14:30:00,107.69,107.88,107.68,107.74,37561.0,101.8821,102.0618,101.8726,101.9294,37561.0
2022-12-09 14:35:00,107.75,107.89,107.74,107.86,25297.0,101.9388,102.0713,101.9294,102.0429,25297.0
2022-12-09 14:40:00,107.88,107.92,107.72,107.77,28378.0,102.0618,102.0997,101.9105,101.9578,28378.0
2022-12-09 14:45:00,107.76,107.83,107.71,107.74,31919.0,101.9483,102.0145,101.901,101.9294,31919.0
2022-12-09 14:50:00,107.73,107.73,107.58,107.6,21874.0,101.9199,101.9199,101.778,101.7969,21874.0
2022-12-09 14:55:00,107.6,107.63,107.49,107.5,29396.0,101.7969,101.8253,101.6929,101.7023,29396.0
2022-12-09 15:00:00,107.5,107.52,107.4,107.46,29454.0,101.7023,101.7212,101.6077,101.6645,29454.0
2022-12-09 15:05:00,107.48,107.58,107.41,107.43,30512.0,101.6834,101.778,101.6172,101.6361,30512.0
2022-12-09 15:10:00,107.44,107.52,107.38,107.48,26587.0,101.6456,101.7212,101.5888,101.6834,26587.0
2022-12-09 15:15:00,107.48,107.63,107.48,107.6,33600.0,101.6834,101.8253,101.6834,101.7969,33600.0
2022-12-09 15:20:00,107.6,107.61,107.39,107.39,34635.0,101.7969,101.8064,101.5983,101.5983,34635.0
2022-12-09 15:25:00,107.38,107.43,107.25,107.25,31588.0,101.5888,101.6361,101.4658,101.4658,31588.0
2022-12-09 15:30:00,107.28,107.34,107.16,107.2,42366.0,101.4942,101.551,101.3807,101.4185,42366.0
2022-12-09 15:35:00,107.22,107.25,107.06,107.09,48448.0,101.4374,101.4658,101.2861,101.3144,48448.0
2022-12-09 15:40:00,107.08,107.17,106.94,106.98,86301.0,101.305,101.3901,101.1725,101.2104,86301.0
2022-12-09 15:45:00,106.97,107.04,106.78,106.82,143279.0,101.2009,101.2671,101.0212,101.059,143279.0
2022-12-09 15:50:00,106.8,106.83,106.69,106.8,131157.0,101.0401,101.0685,100.936,101.0401,131157.0
2022-12-09 15:55:00,106.79,106.82,106.52,106.75,306842.0,101.0306,101.059,100.7752,100.9928,306842.0
2022-12-12 09:30:00,107.3,107.51,106.73,107.13,117734.0,101.5131,101.7118,100.9739,101.3523,117734.0
2022-12-12 09:35:00,107.13,107.67,106.87,107.01,27886.0,101.3523,101.8632,101.1063,101.2388,27886.0
2022-12-12 09:40:00,107.04,107.29,107.0,107.27,52201.0,101.2671,101.5037,101.2293,101.4847,52201.0
2022-12-12 09:45:00,107.3,107.4,106.97,107.02,39376.0,101.5131,101.6077,101.2009,101.2482,39376.0
2022-12-12 09:50:00,107.02,107.1,106.62,106.72,41367.0,101.2482,101.3239,100.8698,100.9644,41367.0
2022-12-12 09:55:00,106.73,107.2,106.73,107.18,70232.0,100.9739,101.4185,100.9739,101.3996,70232.0
2022-12-12 10:00:00,107.2,107.87,107.13,107.78,58393.0,101.4185,102.0524,101.3523,101.9672,58393.0
2022-12-12 10:05:00,107.79,108.26,107.78,108.0,42045.0,101.9767,102.4213,101.9672,102.1754,42045.0
2022-12-12 10:10:00,108.01,108.24,107.79,108.03,40343.0,102.1848,102.4024,101.9767,102.2037,40343.0
2022-12-12 10:15:00,108.05,108.05,107.71,107.86,30998.0,102.2227,102.2227,101.901,102.0429,30998.0
2022-12-12 10:20:00,107.88,108.1,107.87,108.06,34492.0,102.0618,102.27,102.0524,102.2321,34492.0
2022-12-12 10:25:00,108.08,108.12,107.87,107.9,31214.0,102.251,102.2889,102.0524,102.0808,31214.0
2022-12-12 10:30:00,107.92,108.41,107.92,108.22,25377.0,102.0997,102.5632,102.0997,102.3835,25377.0
2022-12-12 10:35:00,108.2,108.39,108.16,108.23,38043.0,102.3646,102.5443,102.3267,102.393,38043.0
2022-12-12 10:40:00,108.23,108.41,108.13,108.29,41263.0,102.393,102.5632,102.2983,102.4497,41263.0
2022-12-12 10:45:00,108.3,108.65,108.19,108.39,44003.0,102.4592,102.7903,102.3551,102.5443,44003.0
2022-12-12 10:50:00,108.39,108.63,108.3,108.62,52587.0,102.5443,102.7714,102.4592,102.7619,52587.0
2022-12-12 10:55:00,108.62,108.69,108.52,108.57,40069.0,102.7619,102.8281,102.6673,102.7146,40069.0
2022-12-12 11:00:00,108.58,108.87,108.45,108.81,55290.0,102.7241,102.9984,102.6011,102.9417,55290.0
2022-12-12 11:05:00,108.82,108.92,108.68,108.77,27035.0,102.9511,103.0457,102.8187,102.9038,27035.0
2022-12-12 11:10:00,108.78,108.79,108.53,108.77,45432.0,102.9133,102.9228,102.6768,102.9038,45432.0
2022-12-12 11:15:00,108.77,109.06,108.77,108.98,46551.0,102.9038,103.1782,102.9038,103.1025,46551.0
2022-12-12 11:20:00,108.95,109.31,108.94,109.11,44899.0,103.0741,103.4147,103.0647,103.2255,44899.0
2022-12-12 11:25:00,109.13,109.18,108.94,109.13,33100.0,103.2444,103.2917,103.0647,103.2444,33100.0
2022-12-12 11:30:00,109.14,109.14,108.69,108.77,24167.0,103.2539,103.2539,102.8281,102.9038,24167.0
2022-12-12 11:35:00,108.79,108.89,108.65,108.76,35245.0,102.9228,103.0174,102.7903,102.8944,35245.0
2022-12-12 11:40:00,108.74,108.8,108.52,108.56,23467.0,102.8755,102.9322,102.6673,102.7052,23467.0
2022-12-12 11:45:00,108.57,108.78,108.57,108.7,23732.0,102.7146,102.9133,102.7146,102.8376,23732.0
2022-12-12 11:50:00,108.69,108.82,108.6,108.6,23710.0,102.8281,102.9511,102.743,102.743,23710.0
2022-12-12 11:55:00,108.59,108.68,108.52,108.62,19761.0,102.7335,102.8187,102.6673,102.7619,19761.0
2022-12-12 12:00:00,108.63,109.01,108.63,108.95,15064.0,102.7714,103.1309,102.7714,103.0741,15064.0
2022-12-12 12:05:00,108.94,109.03,108.83,108.96,18960.0,103.0647,103.1498,102.9606,103.0836,18960.0
2022-12-12 12:10:00,108.98,109.06,108.74,108.74,19789.0,103.1025,103.1782,102.8755,102.8755,19789.0
2022-12-12 12:15:00,108.74,108.97,108.74,108.91,13938.0,102.8755,103.093,102.8755,103.0363,13938.0
2022-12-12 12:20:00,108.89,108.89,108.62,108.62,12660.0,103.0174,103.0174,102.7619,102.7619,12660.0
2022-12-12 12:25:00,108.59,108.8,108.58,108.75,12405.0,102.7335,102.9322,102.7241,102.8849,12405.0
2022-12-12 12:30:00,108.71,108.71,108.48,108.56,18445.0,102.8471,102.8471,102.6295,102.7052,18445.0
2022-12-12 12:35:00,108.56,108.79,108.54,108.79,17098.0,102.7052,102.9228,102.6862,102.9228,17098.0
2022-12-12 12:40:00,108.79,108.9,108.74,108.87,16959.0,102.9228,103.0268,102.8755,102.9984,16959.0
2022-12-12 12:45:00,108.88,108.94,108.83,108.83,14937.0,103.0079,103.0647,102.9606,102.9606,14937.0
2022-12-12 12:50:00,108.84,109.15,108.84,109.15,19918.0,102.9701,103.2633,102.9701,103.2633,19918.0
2022-12-12 12:55:00,109.15,109.34,109.12,109.33,28347.0,103.2633,103.4431,103.235,103.4336,28347.0
2022-12-12 13:00:00,109.32,109.44,109.05,109.05,41758.0,103.4242,103.5377,103.1687,103.1687,41758.0
2022-12-12 13:05:00,109.03,109.14,109.01,109.13,24962.0,103.1498,103.2539,103.1309,103.2444,24962.0
2022-12-12 13:10:00,109.13,109.22,109.06,109.07,23095.0,103.2444,103.3296,103.1782,103.1877,23095.0
2022-12-12 13:15:00,109.07,109.19,109.07,109.18,17554.0,103.1877,103.3012,103.1877,103.2917,17554.0
2022-12-12 13:20:00,109.18,109.3,109.04,109.05,19014.0,103.2917,103.4052,103.1593,103.1687,19014.0
2022-12-12 13:25:00,109.05,109.08,108.95,109.05,19982.0,103.1687,103.1971,103.0741,103.1687,19982.0
2022-12-12 13:30:00,109.1,109.33,109.1,109.23,21296.0,103.216,103.4336,103.216,103.339,21296.0
2022-12-12 13:35:00,109.22,109.33,109.17,109.33,14517.0,103.3296,103.4336,103.2823,103.4336,14517.0
2022-12-12 13:40:00,109.32,109.39,109.28,109.38,21881.0,103.4242,103.4904,103.3863,103.4809,21881.0
2022-12-12 13:45:00,109.38,109.56,109.35,109.54,17969.0,103.4809,103.6512,103.4526,103.6323,17969.0
2022-12-12 13:50:00,109.54,109.58,109.44,109.48,28464.0,103.6323,103.6701,103.5377,103.5755,28464.0
2022-12-12 13:55:00,109.48,109.64,109.47,109.57,21759.0,103.5755,103.7269,103.5661,103.6607,21759.0
2022-12-12 14:00:00,109.58,109.75,109.58,109.68,28148.0,103.6701,103.831,103.6701,103.7648,28148.0
2022-12-12 14:05:00,109.65,109.67,109.43,109.47,14611.0,103.7364,103.7553,103.5282,103.5661,14611.0
2022-12-12 14:10:00,109.48,109.62,109.46,109.61,22973.0,103.5755,103.708,103.5566,103.6985,22973.0
2022-12-12 14:15:00,109.59,109.64,109.34,109.38,18455.0,103.6796,103.7269,103.4431,103.4809,18455.0
2022-12-12 14:20:00,109.38,109.51,109.37,109.49,25670.0,103.4809,103.6039,103.4715,103.585,25670.0
2022-12-12 14:25:00,109.47,109.65,109.46,109.58,29941.0,103.5661,103.7364,103.5566,103.6701,29941.0
2022-12-12 14:30:00,109.58,109.62,109.51,109.58,27824.0,103.6701,103.708,103.6039,103.6701,27824.0
2022-12-12 14:35:00,109.6,109.76,109.58,109.76,20978.0,103.6891,103.8404,103.6701,103.8404,20978.0
2022-12-12 14:40:00,109.75,109.98,109.72,109.97,40624.0,103.831,104.0486,103.8026,104.0391,40624.0
2022-12-12 14:45:00,109.99,110.06,109.82,109.9,39720.0,104.058,104.1243,103.8972,103.9729,39720.0
2022-12-12 14:50:00,109.89,109.98,109.83,109.95,28416.0,103.9634,104.0486,103.9067,104.0202,28416.0
2022-12-12 14:55:00,109.95,110.17,109.95,110.15,37933.0,104.0202,104.2283,104.0202,104.2094,37933.0
2022-12-12 15:00:00,110.16,110.28,110.14,110.23,26820.0,104.2189,104.3324,104.1999,104.2851,26820.0
2022-12-12 15:05:00,110.25,110.53,110.14,110.52,30569.0,104.304,104.5689,104.1999,104.5595,30569.0
2022-12-12 15:10:00,110.53,110.57,110.28,110.32,47007.0,104.5689,104.6068,104.3324,104.3702,47007.0
2022-12-12 15:15:00,110.32,110.48,110.29,110.48,42473.0,104.3702,104.5216,104.3419,104.5216,42473.0
2022-12-12 15:20:00,110.48,110.61,110.36,110.61,41044.0,104.5216,104.6446,104.4081,104.6446,41044.0
2022-12-12 15:25:00,110.63,110.84,110.56,110.73,43221.0,104.6635,104.8622,104.5973,104.7581,43221.0
2022-12-12 15:30:00,110.74,110.99,110.74,110.96,59920.0,104.7676,105.0041,104.7676,104.9757,59920.0
2022-12-12 15:35:00,110.93,110.99,110.81,110.91,47894.0,104.9473,105.0041,104.8338,104.9284,47894.0
2022-12-12 15:40:00,110.92,110.92,110.63,110.66,75730.0,104.9379,104.9379,104.6635,104.6919,75730.0
2022-12-12 15:45:00,110.65,110.93,110.59,110.83,134801.0,104.6824,104.9473,104.6257,104.8527,134801.0
2022-12-12 15:50:00,110.81,110.86,110.57,110.62,97619.0,104.8338,104.8811,104.6068,104.6541,97619.0
2022-12-12 15:55:00,110.61,111.08,110.61,111.06,344776.0,104.6446,105.0892,104.6446,105.0703,344776.0
2022-12-13 09:30:00,112.8,113.8,111.5,111.62,110556.0,106.7165,107.6626,105.4866,105.6001,110556.0
2022-12-13 09:35:00,111.6,112.0,111.08,111.59,64303.0,105.5812,105.9596,105.0892,105.5717,64303.0
2022-12-13 09:40:00,111.6,112.02,111.53,111.92,29584.0,105.5812,105.9786,105.515,105.8839,29584.0
2022-12-13 09:45:00,111.96,112.63,111.82,112.39,89890.0,105.9218,106.5557,105.7893,106.3286,89890.0
2022-12-13 09:50:00,112.37,112.93,112.23,112.82,43899.0,106.3097,106.8395,106.1772,106.7354,43899.0
2022-12-13 09:55:00,112.77,112.84,112.44,112.52,30431.0,106.6881,106.7543,106.3759,106.4516,30431.0
2022-12-13 10:00:00,112.52,112.61,112.01,112.15,50973.0,106.4516,106.5367,105.9691,106.1015,50973.0
2022-12-13 10:05:00,112.14,112.47,112.09,112.25,30178.0,106.0921,106.4043,106.0448,106.1961,30178.0
2022-12-13 10:10:00,112.2,112.24,111.85,112.12,48923.0,106.1488,106.1867,105.8177,106.0732,48923.0
2022-12-13 10:15:00,112.06,112.11,111.66,111.67,37276.0,106.0164,106.0637,105.638,105.6474,37276.0
2022-12-13 10:20:00,111.67,111.78,111.41,111.63,47425.0,105.6474,105.7515,105.4015,105.6096,47425.0
2022-12-13 10:25:00,111.69,111.81,111.46,111.6,17705.0,105.6664,105.7799,105.4488,105.5812,17705.0
2022-12-13 10:30:00,111.61,111.75,111.43,111.75,21379.0,105.5907,105.7231,105.4204,105.7231,21379.0
2022-12-13 10:35:00,111.76,111.76,111.12,111.14,25801.0,105.7326,105.7326,105.1271,105.146,25801.0
2022-12-13 10:40:00,111.18,111.68,111.1,111.67,28748.0,105.1839,105.6569,105.1082,105.6474,28748.0
2022-12-13 10:45:00,111.68,111.74,111.15,111.16,28198.0,105.6569,105.7137,105.1555,105.1649,28198.0
2022-12-13 10:50:00,111.16,111.25,110.88,110.88,26225.0,105.1649,105.2501,104.9,104.9,26225.0
2022-12-13 10:55:00,110.88,110.88,110.36,110.4,30618.0,104.9,104.9,104.4081,104.4459,30618.0
2022-12-13 11:00:00,110.41,110.82,110.41,110.7,42409.0,104.4554,104.8433,104.4554,104.7297,42409.0
2022-12-13 11:05:00,110.68,110.77,110.41,110.48,27558.0,104.7108,104.796,104.4554,104.5216,27558.0
2022-12-13 11:10:00,110.49,110.79,110.44,110.79,27150.0,104.5311,104.8149,104.4838,104.8149,27150.0
2022-12-13 11:15:00,110.8,111.0,110.57,110.9,18761.0,104.8244,105.0136,104.6068,104.919,18761.0
2022-12-13 11:20:00,110.88,110.9,110.65,110.66,14301.0,104.9,104.919,104.6824,104.6919,14301.0
2022-12-13 11:25:00,110.67,110.92,110.62,110.79,20400.0,104.7014,104.9379,104.6541,104.8149,20400.0
2022-12-13 11:30:00,110.81,111.39,110.8,111.31,28476.0,104.8338,105.3825,104.8244,105.3068,28476.0
2022-12-13 11:35:00,111.32,111.45,111.22,111.29,11723.0,105.3163,105.4393,105.2217,105.2879,11723.0
2022-12-13 11:40:00,111.27,111.54,111.23,111.52,12913.0,105.269,105.5244,105.2312,105.5055,12913.0
2022-12-13 11:45:00,111.55,111.66,111.34,111.34,22606.0,105.5339,105.638,105.3352,105.3352,22606.0
2022-12-13 11:50:00,111.35,111.4,111.09,111.36,18421.0,105.3447,105.392,105.0987,105.3541,18421.0
2022-12-13 11:55:00,111.35,111.64,111.24,111.59,37868.0,105.3447,105.619,105.2406,105.5717,37868.0
2022-12-13 12:00:00,111.62,111.84,111.62,111.79,16817.0,105.6001,105.8083,105.6001,105.761,16817.0
2022-12-13 12:05:00,111.82,112.17,111.79,112.12,17594.0,105.7893,106.1205,105.761,106.0732,17594.0
2022-12-13 12:10:00,112.15,112.2,111.83,111.93,22660.0,106.1015,106.1488,105.7988,105.8934,22660.0
2022-12-13 12:15:00,111.89,111.89,111.35,111.37,12552.0,105.8556,105.8556,105.3447,105.3636,12552.0
2022-12-13 12:20:00,111.37,111.69,111.36,111.38,16090.0,105.3636,105.6664,105.3541,105.3731,16090.0
2022-12-13 12:25:00,111.4,111.68,111.38,111.57,25898.0,105.392,105.6569,105.3731,105.5528,25898.0
2022-12-13 12:30:00,111.55,111.77,111.55,111.75,21330.0,105.5339,105.742,105.5339,105.7231,21330.0
2022-12-13 12:35:00,111.71,111.74,111.58,111.6,24431.0,105.6853,105.7137,105.5623,105.5812,24431.0
2022-12-13 12:40:00,111.65,111.74,111.47,111.72,14339.0,105.6285,105.7137,105.4582,105.6947,14339.0
2022-12-13 12:45:00,111.74,111.75,111.33,111.33,14727.0,105.7137,105.7231,105.3258,105.3258,14727.0
2022-12-13 12:50:00,111.32,111.37,111.2,111.25,14130.0,105.3163,105.3636,105.2028,105.2501,14130.0
2022-12-13 12:55:00,111.25,111.32,111.1,111.13,14733.0,105.2501,105.3163,105.1082,105.1366,14733.0
2022-12-13 13:00:00,111.13,111.36,111.1,111.23,19388.0,105.1366,105.3541,105.1082,105.2312,19388.0
2022-12-13 13:05:00,111.21,111.34,111.16,111.25,15967.0,105.2122,105.3352,105.1649,105.2501,15967.0
2022-12-13 13:10:00,111.29,111.64,111.29,111.63,15355.0,105.2879,105.619,105.2879,105.6096,15355.0
2022-12-13 13:15:00,111.61,111.89,111.55,111.83,28052.0,105.5907,105.8556,105.5339,105.7988,28052.0
2022-12-13 13:20:00,111.84,112.18,111.84,112.07,15050.0,105.8083,106.1299,105.8083,106.0259,15050.0
2022-12-13 13:25:00,112.06,112.08,111.85,111.89,12521.0,106.0164,106.0353,105.8177,105.8556,12521.0
2022-12-13 13:30:00,111.9,111.96,111.55,111.55,25988.0,105.865,105.9218,105.5339,105.5339,25988.0
2022-12-13 13:35:00,111.51,111.62,111.47,111.51,16335.0,105.4961,105.6001,105.4582,105.4961,16335.0
2022-12-13 13:40:00,111.49,111.67,111.4,111.63,20545.0,105.4771,105.6474,105.392,105.6096,20545.0
2022-12-13 13:45:00,111.65,111.72,111.51,111.51,19621.0,105.6285,105.6947,105.4961,105.4961,19621.0
2022-12-13 13:50:00,111.53,111.62,111.29,111.31,13800.0,105.515,105.6001,105.2879,105.3068,13800.0
2022-12-13 13:55:00,111.3,111.68,111.27,111.68,13980.0,105.2974,105.6569,105.269,105.6569,13980.0
2022-12-13 14:00:00,111.67,111.92,111.67,111.83,16705.0,105.6474,105.8839,105.6474,105.7988,16705.0
2022-12-13 14:05:00,111.84,111.86,111.53,111.59,14796.0,105.8083,105.8272,105.515,105.5717,14796.0
2022-12-13 14:10:00,111.57,111.59,111.41,111.48,17855.0,105.5528,105.5717,105.4015,105.4677,17855.0
2022-12-13 14:15:00,111.44,111.53,111.29,111.35,24666.0,105.4298,105.515,105.2879,105.3447,24666.0
2022-12-13 14:20:00,111.35,111.35,111.15,111.15,14371.0,105.3447,105.3447,105.1555,105.1555,14371.0
2022-12-13 14:25:00,111.13,111.45,111.1,111.35,28915.0,105.1366,105.4393,105.1082,105.3447,28915.0
2022-12-13 14:30:00,111.33,111.43,111.26,111.39,10264.0,105.3258,105.4204,105.2595,105.3825,10264.0
2022-12-13 14:35:00,111.36,111.49,111.31,111.33,13969.0,105.3541,105.4771,105.3068,105.3258,13969.0
2022-12-13 14:40:00,111.33,111.48,111.2,111.46,19957.0,105.3258,105.4677,105.2028,105.4488,19957.0
2022-12-13 14:45:00,111.47,111.56,111.43,111.53,23976.0,105.4582,105.5434,105.4204,105.515,23976.0
2022-12-13 14:50:00,111.53,111.57,111.18,111.22,24202.0,105.515,105.5528,105.1839,105.2217,24202.0
2022-12-13 14:55:00,111.25,111.31,111.12,111.29,13575.0,105.2501,105.3068,105.1271,105.2879,13575.0
2022-12-13 15:00:00,111.27,111.36,111.16,111.17,17559.0,105.269,105.3541,105.1649,105.1744,17559.0
2022-12-13 15:05:00,111.19,111.33,111.19,111.31,27044.0,105.1933,105.3258,105.1933,105.3068,27044.0
2022-12-13 15:10:00,111.29,111.41,111.27,111.29,26833.0,105.2879,105.4015,105.269,105.2879,26833.0
2022-12-13 15:15:00,111.28,111.48,111.25,111.39,28272.0,105.2785,105.4677,105.2501,105.3825,28272.0
2022-12-13 15:20:00,111.38,111.53,111.27,111.51,26080.0,105.3731,105.515,105.269,105.4961,26080.0
2022-12-13 15:25:00,111.51,111.52,111.27,111.44,25348.0,105.4961,105.5055,105.269,105.4298,25348.0
2022-12-13 15:30:00,111.45,111.57,111.39,111.48,36317.0,105.4393,105.5528,105.3825,105.4677,36317.0
2022-12-13 15:35:00,111.46,111.48,111.11,111.19,36587.0,105.4488,105.4677,105.1176,105.1933,36587.0
2022-12-13 15:40:00,111.18,111.27,111.12,111.19,47932.0,105.1839,105.269,105.1271,105.1933,47932.0
2022-12-13 15:45:00,111.19,111.35,111.17,111.19,59934.0,105.1933,105.3447,105.1744,105.1933,59934.0
2022-12-13 15:50:00,111.19,111.39,111.19,111.29,80576.0,105.1933,105.3825,105.1933,105.2879,80576.0
2022-12-13 15:55:00,111.29,111.33,110.85,111.15,226426.0,105.2879,105.3258,104.8717,105.1555,226426.0
2022-12-14 09:30:00,111.61,112.15,111.59,112.11,69097.0,105.5907,106.1015,105.5717,106.0637,69097.0
2022-12-14 09:35:00,112.15,112.2,111.8,112.0,34344.0,106.1015,106.1488,105.7704,105.9596,34344.0
2022-12-14 09:40:00,111.98,112.05,111.39,111.59,15302.0,105.9407,106.0069,105.3825,105.5717,15302.0
2022-12-14 09:45:00,111.65,111.65,111.02,111.32,22584.0,105.6285,105.6285,105.0325,105.3163,22584.0
2022-12-14 09:50:00,111.41,111.64,111.28,111.56,17192.0,105.4015,105.619,105.2785,105.5434,17192.0
2022-12-14 09:55:00,111.53,111.66,111.24,111.27,16945.0,105.515,105.638,105.2406,105.269,16945.0
2022-12-14 10:00:00,111.27,111.52,111.07,111.27,24297.0,105.269,105.5055,105.0798,105.269,24297.0
2022-12-14 10:05:00,111.25,111.26,110.81,110.81,18005.0,105.2501,105.2595,104.8338,104.8338,18005.0
2022-12-14 10:10:00,110.75,110.93,110.75,110.84,14506.0,104.777,104.9473,104.777,104.8622,14506.0
2022-12-14 10:15:00,110.82,110.86,110.66,110.86,34406.0,104.8433,104.8811,104.6919,104.8811,34406.0
2022-12-14 10:20:00,110.82,110.87,110.57,110.76,20180.0,104.8433,104.8906,104.6068,104.7865,20180.0
2022-12-14 10:25:00,110.77,110.83,110.55,110.76,44085.0,104.796,104.8527,104.5878,104.7865,44085.0
2022-12-14 10:30:00,110.73,110.73,110.1,110.43,25688.0,104.7581,104.7581,104.1621,104.4743,25688.0
2022-12-14 10:35:00,110.4,110.4,109.69,109.88,20474.0,104.4459,104.4459,103.7742,103.954,20474.0
2022-12-14 10:40:00,109.96,110.44,109.81,110.44,19604.0,104.0297,104.4838,103.8877,104.4838,19604.0
2022-12-14 10:45:00,110.42,110.56,110.37,110.55,16650.0,104.4648,104.5973,104.4175,104.5878,16650.0
2022-12-14 10:50:00,110.56,110.79,110.52,110.76,14308.0,104.5973,104.8149,104.5595,104.7865,14308.0
2022-12-14 10:55:00,110.78,110.82,110.61,110.79,18770.0,104.8054,104.8433,104.6446,104.8149,18770.0
2022-12-14 11:00:00,110.81,111.16,110.81,111.12,19099.0,104.8338,105.1649,104.8338,105.1271,19099.0
2022-12-14 11:05:00,111.12,111.12,110.88,111.09,14178.0,105.1271,105.1271,104.9,105.0987,14178.0
2022-12-14 11:10:00,111.08,111.37,110.98,111.37,13217.0,105.0892,105.3636,104.9946,105.3636,13217.0
2022-12-14 11:15:00,111.35,111.58,111.33,111.47,24230.0,105.3447,105.5623,105.3258,105.4582,24230.0
2022-12-14 11:20:00,111.5,111.65,111.45,111.54,15713.0,105.4866,105.6285,105.4393,105.5244,15713.0
2022-12-14 11:25:00,111.57,111.75,111.56,111.72,19588.0,105.5528,105.7231,105.5434,105.6947,19588.0
2022-12-14 11:30:00,111.71,111.89,111.61,111.62,31417.0,105.6853,105.8556,105.5907,105.6001,31417.0
2022-12-14 11:35:00,111.62,111.67,111.51,111.56,51952.0,105.6001,105.6474,105.4961,105.5434,51952.0
2022-12-14 11:40:00,111.57,111.65,111.42,111.42,11528.0,105.5528,105.6285,105.4109,105.4109,11528.0
2022-12-14 11:45:00,111.41,111.41,111.19,111.19,18957.0,105.4015,105.4015,105.1933,105.1933,18957.0
2022-12-14 11:50:00,111.2,111.24,110.98,111.08,8585.0,105.2028,105.2406,104.9946,105.0892,8585.0
2022-12-14 11:55:00,111.1,111.17,111.05,111.09,11207.0,105.1082,105.1744,105.0609,105.0987,11207.0
2022-12-14 12:00:00,111.11,111.23,111.09,111.12,14423.0,105.1176,105.2312,105.0987,105.1271,14423.0
2022-12-14 12:05:00,111.11,111.21,110.93,110.95,10173.0,105.1176,105.2122,104.9473,104.9663,10173.0
2022-12-14 12:10:00,110.94,111.03,110.89,111.03,12234.0,104.9568,105.0419,104.9095,105.0419,12234.0
2022-12-14 12:15:00,111.04,111.21,111.02,111.21,10090.0,105.0514,105.2122,105.0325,105.2122,10090.0
2022-12-14 12:20:00,111.21,111.3,111.17,111.18,10600.0,105.2122,105.2974,105.1744,105.1839,10600.0
2022-12-14 12:25:00,111.22,111.32,111.16,111.31,10275.0,105.2217,105.3163,105.1649,105.3068,10275.0
2022-12-14 12:30:00,111.3,111.33,111.18,111.26,10826.0,105.2974,105.3258,105.1839,105.2595,10826.0
2022-12-14 12:35:00,111.28,111.55,111.28,111.51,8677.0,105.2785,105.5339,105.2785,105.4961,8677.0
2022-12-14 12:40:00,111.51,111.58,111.47,111.54,9587.0,105.4961,105.5623,105.4582,105.5244,9587.0
2022-12-14 12:45:00,111.54,111.63,111.48,111.57,10460.0,105.5244,105.6096,105.4677,105.5528,10460.0
2022-12-14 12:50:00,111.57,111.64,111.44,111.45,8961.0,105.5528,105.619,105.4298,105.4393,8961.0
2022-12-14 12:55:00,111.44,111.48,111.37,111.37,7662.0,105.4298,105.4677,105.3636,105.3636,7662.0
2022-12-14 13:00:00,111.37,111.67,111.36,111.65,10564.0,105.3636,105.6474,105.3541,105.6285,10564.0
2022-12-14 13:05:00,111.69,111.81,111.69,111.78,12861.0,105.6664,105.7799,105.6664,105.7515,12861.0
2022-12-14 13:10:00,111.75,111.94,111.75,111.92,9772.0,105.7231,105.9029,105.7231,105.8839,9772.0
2022-12-14 13:15:00,111.95,112.02,111.86,111.87,11096.0,105.9123,105.9786,105.8272,105.8366,11096.0
2022-12-14 13:20:00,111.86,112.08,111.83,112.06,6702.0,105.8272,106.0353,105.7988,106.0164,6702.0
2022-12-14 13:25:00,112.05,112.12,111.88,111.88,8983.0,106.0069,106.0732,105.8461,105.8461,8983.0
2022-12-14 13:30:00,111.9,111.94,111.76,111.78,10654.0,105.865,105.9029,105.7326,105.7515,10654.0
2022-12-14 13:35:00,111.83,111.97,111.79,111.94,40359.0,105.7988,105.9313,105.761,105.9029,40359.0
2022-12-14 13:40:00,111.94,111.96,111.71,111.77,18244.0,105.9029,105.9218,105.6853,105.742,18244.0
2022-12-14 13:45:00,111.77,111.83,111.75,111.77,6129.0,105.742,105.7988,105.7231,105.742,6129.0
2022-12-14 13:50:00,111.77,111.81,111.63,111.72,13396.0,105.742,105.7799,105.6096,105.6947,13396.0
2022-12-14 13:55:00,111.71,111.78,111.67,111.7,16362.0,105.6853,105.7515,105.6474,105.6758,16362.0
2022-12-14 14:00:00,111.74,111.75,110.88,111.18,38534.0,105.7137,105.7231,104.9,105.1839,38534.0
2022-12-14 14:05:00,111.06,111.12,110.63,110.78,8518.0,105.0703,105.1271,104.6635,104.8054,8518.0
2022-12-14 14:10:00,110.74,111.05,110.73,110.88,13788.0,104.7676,105.0609,104.7581,104.9,13788.0
2022-12-14 14:15:00,110.85,111.24,110.72,111.14,21611.0,104.8717,105.2406,104.7487,105.146,21611.0
2022-12-14 14:20:00,111.14,111.22,111.02,111.19,30345.0,105.146,105.2217,105.0325,105.1933,30345.0
2022-12-14 14:25:00,111.17,111.33,111.06,111.24,18742.0,105.1744,105.3258,105.0703,105.2406,18742.0
2022-12-14 14:30:00,111.25,111.63,110.61,110.66,45903.0,105.2501,105.6096,104.6446,104.6919,45903.0
2022-12-14 14:35:00,110.68,111.13,110.68,110.89,34494.0,104.7108,105.1366,104.7108,104.9095,34494.0
2022-12-14 14:40:00,110.98,111.54,110.81,111.29,34739.0,104.9946,105.5244,104.8338,105.2879,34739.0
2022-12-14 14:45:00,111.25,111.49,110.85,111.25,29761.0,105.2501,105.4771,104.8717,105.2501,29761.0
2022-12-14 14:50:00,111.2,111.33,110.7,111.14,30444.0,105.2028,105.3258,104.7297,105.146,30444.0
2022-12-14 14:55:00,111.18,111.37,111.04,111.3,25715.0,105.1839,105.3636,105.0514,105.2974,25715.0
2022-12-14 15:00:00,111.3,112.06,111.21,111.92,28528.0,105.2974,106.0164,105.2122,105.8839,28528.0
2022-12-14 15:05:00,111.91,112.38,111.73,112.26,31725.0,105.8745,106.3191,105.7042,106.2056,31725.0
2022-12-14 15:10:00,112.27,112.68,112.19,112.29,40989.0,106.2151,106.603,106.1394,106.234,40989.0
2022-12-14 15:15:00,112.33,112.34,111.87,112.03,22490.0,106.2718,106.2813,105.8366,105.988,22490.0
2022-12-14 15:20:00,112.02,112.05,111.79,111.87,20706.0,105.9786,106.0069,105.761,105.8366,20706.0
2022-12-14 15:25:00,111.89,111.92,111.35,111.36,27628.0,105.8556,105.8839,105.3447,105.3541,27628.0
2022-12-14 15:30:00,111.33,111.41,110.97,110.98,44702.0,105.3258,105.4015,104.9852,104.9946,44702.0
2022-12-14 15:35:00,111.0,111.01,110.68,110.88,58679.0,105.0136,105.023,104.7108,104.9,58679.0
2022-12-14 15:40:00,110.86,111.04,110.77,111.04,67092.0,104.8811,105.0514,104.796,105.0514,67092.0
2022-12-14 15:45:00,111.04,111.24,110.9,111.02,73909.0,105.0514,105.2406,104.919,105.0325,73909.0
2022-12-14 15:50:00,110.99,111.14,110.91,110.92,65755.0,105.0041,105.146,104.9284,104.9379,65755.0
2022-12-14 15:55:00,110.9,111.02,110.74,110.92,144637.0,104.919,105.0325,104.7676,104.9379,144637.0
2022-12-15 09:30:00,110.17,110.76,109.96,110.18,54520.0,104.2283,104.7865,104.0297,104.2378,54520.0
2022-12-15 09:35:00,110.25,110.61,110.15,110.61,43666.0,104.304,104.6446,104.2094,104.6446,43666.0
2022-12-15 09:40:00,110.64,110.64,109.86,109.9,31211.0,104.673,104.673,103.935,103.9729,31211.0
2022-12-15 09:45:00,109.95,110.15,109.88,110.03,24280.0,104.0202,104.2094,103.954,104.0959,24280.0
2022-12-15 09:50:00,109.98,110.25,109.84,110.1,18575.0,104.0486,104.304,103.9161,104.1621,18575.0
2022-12-15 09:55:00,110.09,110.09,109.5,109.54,31131.0,104.1526,104.1526,103.5945,103.6323,31131.0
2022-12-15 10:00:00,109.54,109.95,109.5,109.56,28649.0,103.6323,104.0202,103.5945,103.6512,28649.0
2022-12-15 10:05:00,109.59,109.66,109.38,109.5,22963.0,103.6796,103.7458,103.4809,103.5945,22963.0
2022-12-15 10:10:00,109.51,109.69,109.19,109.25,36340.0,103.6039,103.7742,103.3012,103.3579,36340.0
2022-12-15 10:15:00,109.18,109.53,109.07,109.49,32303.0,103.2917,103.6228,103.1877,103.585,32303.0
2022-12-15 10:20:00,109.47,109.69,109.3,109.6,28551.0,103.5661,103.7742,103.4052,103.6891,28551.0
2022-12-15 10:25:00,109.62,109.67,109.45,109.5,36020.0,103.708,103.7553,103.5472,103.5945,36020.0
2022-12-15 10:30:00,109.47,109.59,109.33,109.42,26839.0,103.5661,103.6796,103.4336,103.5188,26839.0
2022-12-15 10:35:00,109.44,110.13,109.44,110.13,35135.0,103.5377,104.1905,103.5377,104.1905,35135.0
2022-12-15 10:40:00,110.11,110.18,109.95,110.0,39759.0,104.1716,104.2378,104.0202,104.0675,39759.0
2022-12-15 10:45:00,110.03,110.09,109.61,109.69,20328.0,104.0959,104.1526,103.6985,103.7742,20328.0
2022-12-15 10:50:00,109.72,109.73,109.3,109.37,19201.0,103.8026,103.8121,103.4052,103.4715,19201.0
2022-12-15 10:55:00,109.37,109.52,109.17,109.39,25594.0,103.4715,103.6134,103.2823,103.4904,25594.0
2022-12-15 11:00:00,109.4,109.59,109.4,109.59,31256.0,103.4999,103.6796,103.4999,103.6796,31256.0
2022-12-15 11:05:00,109.59,109.67,109.12,109.27,20668.0,103.6796,103.7553,103.235,103.3769,20668.0
2022-12-15 11:10:00,109.29,109.31,108.96,108.97,27984.0,103.3958,103.4147,103.0836,103.093,27984.0
2022-12-15 11:15:00,108.94,109.08,108.86,109.04,18557.0,103.0647,103.1971,102.989,103.1593,18557.0
2022-12-15 11:20:00,109.01,109.01,108.76,108.79,12197.0,103.1309,103.1309,102.8944,102.9228,12197.0
2022-12-15 11:25:00,108.78,108.78,108.45,108.61,23253.0,102.9133,102.9133,102.6011,102.7525,23253.0
2022-12-15 11:30:00,108.61,108.61,108.41,108.49,17176.0,102.7525,102.7525,102.5632,102.6389,17176.0
2022-12-15 11:35:00,108.48,108.53,108.29,108.35,34950.0,102.6295,102.6768,102.4497,102.5065,34950.0
2022-12-15 11:40:00,108.33,108.33,108.08,108.08,24305.0,102.4876,102.4876,102.251,102.251,24305.0
2022-12-15 11:45:00,108.07,108.36,108.07,108.34,37529.0,102.2416,102.5159,102.2416,102.497,37529.0
2022-12-15 11:50:00,108.34,108.46,108.28,108.3,20355.0,102.497,102.6106,102.4403,102.4592,20355.0
2022-12-15 11:55:00,108.28,108.54,108.27,108.41,36770.0,102.4403,102.6862,102.4308,102.5632,36770.0
2022-12-15 12:00:00,108.41,108.7,108.3,108.69,34878.0,102.5632,102.8376,102.4592,102.8281,34878.0
2022-12-15 12:05:00,108.75,108.86,108.65,108.76,26615.0,102.8849,102.989,102.7903,102.8944,26615.0
2022-12-15 12:10:00,108.74,108.75,108.61,108.68,21745.0,102.8755,102.8849,102.7525,102.8187,21745.0
2022-12-15 12:15:00,108.69,108.9,108.62,108.83,33073.0,102.8281,103.0268,102.7619,102.9606,33073.0
2022-12-15 12:20:00,108.85,108.85,108.7,108.84,27196.0,102.9795,102.9795,102.8376,102.9701,27196.0
2022-12-15 12:25:00,108.87,109.17,108.87,109.11,13645.0,102.9984,103.2823,102.9984,103.2255,13645.0
2022-12-15 12:30:00,109.17,109.26,109.06,109.2,10710.0,103.2823,103.3674,103.1782,103.3106,10710.0
2022-12-15 12:35:00,109.21,109.37,109.2,109.37,13164.0,103.3201,103.4715,103.3106,103.4715,13164.0
2022-12-15 12:40:00,109.37,109.64,109.37,109.45,14076.0,103.4715,103.7269,103.4715,103.5472,14076.0
2022-12-15 12:45:00,109.47,109.51,109.19,109.32,13506.0,103.5661,103.6039,103.3012,103.4242,13506.0
2022-12-15 12:50:00,109.35,109.5,109.34,109.48,16905.0,103.4526,103.5945,103.4431,103.5755,16905.0
2022-12-15 12:55:00,109.48,109.74,109.45,109.66,25783.0,103.5755,103.8215,103.5472,103.7458,25783.0
2022-12-15 13:00:00,109.71,109.85,109.57,109.65,19565.0,103.7931,103.9256,103.6607,103.7364,19565.0
2022-12-15 13:05:00,109.66,109.74,109.6,109.74,10413.0,103.7458,103.8215,103.6891,103.8215,10413.0
2022-12-15 13:10:00,109.74,110.05,109.74,109.94,20503.0,103.8215,104.1148,103.8215,104.0107,20503.0
2022-12-15 13:15:00,109.93,110.0,109.59,109.59,15907.0,104.0013,104.0675,103.6796,103.6796,15907.0
2022-12-15 13:20:00,109.57,109.65,109.48,109.51,11667.0,103.6607,103.7364,103.5755,103.6039,11667.0
2022-12-15 13:25:00,109.52,109.68,109.46,109.65,9603.0,103.6134,103.7648,103.5566,103.7364,9603.0
2022-12-15 13:30:00,109.67,109.72,109.54,109.61,11608.0,103.7553,103.8026,103.6323,103.6985,11608.0
2022-12-15 13:35:00,109.64,109.67,109.53,109.56,10272.0,103.7269,103.7553,103.6228,103.6512,10272.0
2022-12-15 13:40:00,109.59,109.83,109.58,109.77,11025.0,103.6796,103.9067,103.6701,103.8499,11025.0
2022-12-15 13:45:00,109.77,109.79,109.45,109.45,13868.0,103.8499,103.8688,103.5472,103.5472,13868.0
2022-12-15 13:50:00,109.46,109.68,109.45,109.66,15646.0,103.5566,103.7648,103.5472,103.7458,15646.0
2022-12-15 13:55:00,109.68,109.8,109.62,109.8,13265.0,103.7648,103.8783,103.708,103.8783,13265.0
2022-12-15 14:00:00,109.78,109.89,109.71,109.74,23253.0,103.8594,103.9634,103.7931,103.8215,23253.0
2022-12-15 14:05:00,109.72,109.75,109.49,109.49,14990.0,103.8026,103.831,103.585,103.585,14990.0
2022-12-15 14:10:00,109.52,109.82,109.51,109.78,14259.0,103.6134,103.8972,103.6039,103.8594,14259.0
2022-12-15 14:15:00,109.78,109.78,109.68,109.78,12080.0,103.8594,103.8594,103.7648,103.8594,12080.0
2022-12-15 14:20:00,109.79,109.84,109.65,109.67,10335.0,103.8688,103.9161,103.7364,103.7553,10335.0
2022-12-15 14:25:00,109.69,109.76,109.56,109.62,11312.0,103.7742,103.8404,103.6512,103.708,11312.0
2022-12-15 14:30:00,109.58,109.76,109.58,109.74,11040.0,103.6701,103.8404,103.6701,103.8215,11040.0
2022-12-15 14:35:00,109.73,110.06,109.72,110.05,15292.0,103.8121,104.1243,103.8026,104.1148,15292.0
2022-12-15 14:40:00,110.05,110.11,109.99,110.1,12910.0,104.1148,104.1716,104.058,104.1621,12910.0
2022-12-15 14:45:00,110.13,110.16,109.91,109.97,12570.0,104.1905,104.2189,103.9823,104.0391,12570.0
2022-12-15 14:50:00,109.95,110.08,109.85,110.08,10267.0,104.0202,104.1432,103.9256,104.1432,10267.0
2022-12-15 14:55:00,110.07,110.22,110.02,110.2,16040.0,104.1337,104.2756,104.0864,104.2567,16040.0
2022-12-15 15:00:00,110.18,110.31,110.1,110.27,22889.0,104.2378,104.3608,104.1621,104.3229,22889.0
2022-12-15 15:05:00,110.28,110.44,110.19,110.44,15441.0,104.3324,104.4838,104.2472,104.4838,15441.0
2022-12-15 15:10:00,110.42,110.48,110.26,110.29,20499.0,104.4648,104.5216,104.3135,104.3419,20499.0
2022-12-15 15:15:00,110.27,110.35,110.16,110.23,22575.0,104.3229,104.3986,104.2189,104.2851,22575.0
2022-12-15 15:20:00,110.23,110.37,110.2,110.29,18117.0,104.2851,104.4175,104.2567,104.3419,18117.0
2022-12-15 15:25:00,110.32,110.57,110.31,110.54,21912.0,104.3702,104.6068,104.3608,104.5784,21912.0
2022-12-15 15:30:00,110.54,110.83,110.54,110.73,41865.0,104.5784,104.8527,104.5784,104.7581,41865.0
2022-12-15 15:35:00,110.74,110.84,110.68,110.79,65702.0,104.7676,104.8622,104.7108,104.8149,65702.0
2022-12-15 15:40:00,110.81,110.98,110.78,110.89,56650.0,104.8338,104.9946,104.8054,104.9095,56650.0
2022-12-15 15:45:00,110.88,110.95,110.73,110.78,73595.0,104.9,104.9663,104.7581,104.8054,73595.0
2022-12-15 15:50:00,110.78,110.84,110.63,110.68,77142.0,104.8054,104.8622,104.6635,104.7108,77142.0
2022-12-15 15:55:00,110.69,110.95,110.57,110.89,178633.0,104.7203,104.9663,104.6068,104.9095,178633.0
2022-12-16 09:30:00,108.47,109.8,108.08,108.78,466835.0,102.62,103.8783,102.251,102.9133,466835.0
2022-12-16 09:35:00,108.82,108.99,107.88,108.12,18799.0,102.9511,103.112,102.0618,102.2889,18799.0
2022-12-16 09:40:00,108.06,108.57,107.93,108.23,31548.0,102.2321,102.7146,102.1091,102.393,31548.0
2022-12-16 09:45:00,108.24,108.61,108.08,108.34,27288.0,102.4024,102.7525,102.251,102.497,27288.0
2022-12-16 09:50:00,108.39,108.5,108.01,108.5,32502.0,102.5443,102.6484,102.1848,102.6484,32502.0
2022-12-16 09:55:00,108.51,108.55,108.12,108.36,42385.0,102.6579,102.6957,102.2889,102.5159,42385.0
2022-12-16 10:00:00,108.34,108.55,108.16,108.55,23148.0,102.497,102.6957,102.3267,102.6957,23148.0
2022-12-16 10:05:00,108.53,108.91,108.37,108.38,30048.0,102.6768,103.0363,102.5254,102.5349,30048.0
2022-12-16 10:10:00,108.34,108.59,108.33,108.39,28082.0,102.497,102.7335,102.4876,102.5443,28082.0
2022-12-16 10:15:00,108.38,108.5,108.2,108.37,17815.0,102.5349,102.6484,102.3646,102.5254,17815.0
2022-12-16 10:20:00,108.38,108.44,107.96,108.02,22354.0,102.5349,102.5916,102.1375,102.1943,22354.0
2022-12-16 10:25:00,108.04,108.2,107.92,108.09,23196.0,102.2132,102.3646,102.0997,102.2605,23196.0
2022-12-16 10:30:00,108.12,108.5,108.11,108.36,21216.0,102.2889,102.6484,102.2794,102.5159,21216.0
2022-12-16 10:35:00,108.37,108.44,108.05,108.37,25773.0,102.5254,102.5916,102.2227,102.5254,25773.0
2022-12-16 10:40:00,108.39,108.8,108.33,108.79,31784.0,102.5443,102.9322,102.4876,102.9228,31784.0
2022-12-16 10:45:00,108.81,108.94,108.71,108.77,24390.0,102.9417,103.0647,102.8471,102.9038,24390.0
2022-12-16 10:50:00,108.75,108.76,108.62,108.7,24710.0,102.8849,102.8944,102.7619,102.8376,24710.0
2022-12-16 10:55:00,108.71,108.71,108.41,108.64,18232.0,102.8471,102.8471,102.5632,102.7808,18232.0
2022-12-16 11:00:00,108.72,109.01,108.72,108.99,15355.0,102.8565,103.1309,102.8565,103.112,15355.0
2022-12-16 11:05:00,109.0,109.08,108.85,108.93,18775.0,103.1214,103.1971,102.9795,103.0552,18775.0
2022-12-16 11:10:00,108.9,109.05,108.6,109.03,27382.0,103.0268,103.1687,102.743,103.1498,27382.0
2022-12-16 11:15:00,108.99,109.05,108.52,108.54,23010.0,103.112,103.1687,102.6673,102.6862,23010.0
2022-12-16 11:20:00,108.55,108.69,108.46,108.51,27953.0,102.6957,102.8281,102.6106,102.6579,27953.0
2022-12-16 11:25:00,108.51,108.86,108.5,108.7,20666.0,102.6579,102.989,102.6484,102.8376,20666.0
2022-12-16 11:30:00,108.76,109.14,108.73,109.09,35163.0,102.8944,103.2539,102.866,103.2066,35163.0
2022-12-16 11:35:00,109.12,109.12,108.92,108.95,27255.0,103.235,103.235,103.0457,103.0741,27255.0
2022-12-16 11:40:00,108.95,108.95,108.59,108.71,13833.0,103.0741,103.0741,102.7335,102.8471,13833.0
2022-12-16 11:45:00,108.73,108.94,108.68,108.71,16159.0,102.866,103.0647,102.8187,102.8471,16159.0
2022-12-16 11:50:00,108.73,108.73,108.41,108.48,14194.0,102.866,102.866,102.5632,102.6295,14194.0
2022-12-16 11:55:00,108.46,108.64,108.42,108.56,20762.0,102.6106,102.7808,102.5727,102.7052,20762.0
2022-12-16 12:00:00,108.59,109.43,108.59,109.16,36126.0,102.7335,103.5282,102.7335,103.2728,36126.0
2022-12-16 12:05:00,109.18,109.18,108.9,108.92,17513.0,103.2917,103.2917,103.0268,103.0457,17513.0
2022-12-16 12:10:00,108.86,108.89,108.5,108.62,20234.0,102.989,103.0174,102.6484,102.7619,20234.0
2022-12-16 12:15:00,108.58,108.73,108.49,108.61,21312.0,102.7241,102.866,102.6389,102.7525,21312.0
2022-12-16 12:20:00,108.64,108.67,108.36,108.4,15715.0,102.7808,102.8092,102.5159,102.5538,15715.0
2022-12-16 12:25:00,108.37,108.38,108.21,108.35,15620.0,102.5254,102.5349,102.374,102.5065,15620.0
2022-12-16 12:30:00,108.36,108.47,108.35,108.47,13320.0,102.5159,102.62,102.5065,102.62,13320.0
2022-12-16 12:35:00,108.45,108.45,108.31,108.31,17563.0,102.6011,102.6011,102.4686,102.4686,17563.0
2022-12-16 12:40:00,108.29,108.5,108.27,108.34,22372.0,102.4497,102.6484,102.4308,102.497,22372.0
2022-12-16 12:45:00,108.33,108.53,108.3,108.51,25395.0,102.4876,102.6768,102.4592,102.6579,25395.0
2022-12-16 12:50:00,108.49,108.54,108.28,108.31,35597.0,102.6389,102.6862,102.4403,102.4686,35597.0
2022-12-16 12:55:00,108.27,108.31,108.0,108.0,17417.0,102.4308,102.4686,102.1754,102.1754,17417.0
2022-12-16 13:00:00,108.0,108.24,107.99,107.99,21593.0,102.1754,102.4024,102.1659,102.1659,21593.0
2022-12-16 13:05:00,107.98,107.98,107.85,107.92,24245.0,102.1564,102.1564,102.0334,102.0997,24245.0
2022-12-16 13:10:00,107.92,108.08,107.88,107.99,23932.0,102.0997,102.251,102.0618,102.1659,23932.0
2022-12-16 13:15:00,107.98,108.03,107.86,107.87,16637.0,102.1564,102.2037,102.0429,102.0524,16637.0
2022-12-16 13:20:00,107.87,107.91,107.7,107.72,16638.0,102.0524,102.0902,101.8915,101.9105,16638.0
2022-12-16 13:25:00,107.73,108.08,107.73,108.01,21832.0,101.9199,102.251,101.9199,102.1848,21832.0
2022-12-16 13:30:00,108.02,108.14,107.9,108.05,16783.0,102.1943,102.3078,102.0808,102.2227,16783.0
2022-12-16 13:35:00,108.05,108.22,107.98,108.13,23571.0,102.2227,102.3835,102.1564,102.2983,23571.0
2022-12-16 13:40:00,108.13,108.2,107.84,107.86,22643.0,102.2983,102.3646,102.024,102.0429,22643.0
2022-12-16 13:45:00,107.84,107.99,107.83,107.95,18525.0,102.024,102.1659,102.0145,102.1281,18525.0
2022-12-16 13:50:00,107.95,108.11,107.86,108.1,25899.0,102.1281,102.2794,102.0429,102.27,25899.0
2022-12-16 13:55:00,108.11,108.41,108.11,108.4,24878.0,102.2794,102.5632,102.2794,102.5538,24878.0
2022-12-16 14:00:00,108.42,108.63,108.4,108.6,17089.0,102.5727,102.7714,102.5538,102.743,17089.0
2022-12-16 14:05:00,108.57,108.73,108.56,108.58,16734.0,102.7146,102.866,102.7052,102.7241,16734.0
2022-12-16 14:10:00,108.58,108.99,108.58,108.97,20445.0,102.7241,103.112,102.7241,103.093,20445.0
2022-12-16 14:15:00,108.96,109.03,108.89,108.96,33924.0,103.0836,103.1498,103.0174,103.0836,33924.0
2022-12-16 14:20:00,108.95,108.99,108.77,108.91,20840.0,103.0741,103.112,102.9038,103.0363,20840.0
2022-12-16 14:25:00,108.89,109.24,108.77,109.23,46830.0,103.0174,103.3485,102.9038,103.339,46830.0
2022-12-16 14:30:00,109.24,109.31,109.1,109.13,18526.0,103.3485,103.4147,103.216,103.2444,18526.0
2022-12-16 14:35:00,109.12,109.29,109.12,109.17,20601.0,103.235,103.3958,103.235,103.2823,20601.0
2022-12-16 14:40:00,109.16,109.35,109.14,109.23,27898.0,103.2728,103.4526,103.2539,103.339,27898.0
2022-12-16 14:45:00,109.24,109.3,109.17,109.25,18710.0,103.3485,103.4052,103.2823,103.3579,18710.0
2022-12-16 14:50:00,109.25,109.54,109.25,109.53,20617.0,103.3579,103.6323,103.3579,103.6228,20617.0
2022-12-16 14:55:00,109.55,109.63,109.51,109.57,36271.0,103.6418,103.7175,103.6039,103.6607,36271.0
2022-12-16 15:00:00,109.55,109.56,109.35,109.4,29000.0,103.6418,103.6512,103.4526,103.4999,29000.0
2022-12-16 15:05:00,109.37,109.37,109.16,109.18,17647.0,103.4715,103.4715,103.2728,103.2917,17647.0
2022-12-16 15:10:00,109.17,109.45,109.16,109.4,41332.0,103.2823,103.5472,103.2728,103.4999,41332.0
2022-12-16 15:15:00,109.4,109.51,109.27,109.4,68882.0,103.4999,103.6039,103.3769,103.4999,68882.0
2022-12-16 15:20:00,109.4,109.6,109.34,109.39,53952.0,103.4999,103.6891,103.4431,103.4904,53952.0
2022-12-16 15:25:00,109.38,109.44,109.2,109.33,31557.0,103.4809,103.5377,103.3106,103.4336,31557.0
2022-12-16 15:30:00,109.35,109.65,109.35,109.64,46251.0,103.4526,103.7364,103.4526,103.7269,46251.0
2022-12-16 15:35:00,109.65,109.77,109.57,109.7,67451.0,103.7364,103.8499,103.6607,103.7837,67451.0
2022-12-16 15:40:00,109.72,109.72,109.45,109.46,69361.0,103.8026,103.8026,103.5472,103.5566,69361.0
2022-12-16 15:45:00,109.46,109.84,109.37,109.65,113105.0,103.5566,103.9161,103.4715,103.7364,113105.0
2022-12-16 15:50:00,109.66,110.09,109.64,109.89,129946.0,103.7458,104.1526,103.7269,103.9634,129946.0
2022-12-16 15:55:00,110.03,110.21,109.67,109.68,442943.0,104.0959,104.2662,103.7553,103.7648,442943.0
2022-12-19 09:30:00,110.63,111.6,110.63,111.33,77915.0,104.6635,105.5812,104.6635,105.3258,77915.0
2022-12-19 09:35:00,111.48,111.69,111.32,111.45,33512.0,105.4677,105.6664,105.3163,105.4393,33512.0
2022-12-19 09:40:00,111.44,111.52,111.08,111.41,30809.0,105.4298,105.5055,105.0892,105.4015,30809.0
2022-12-19 09:45:00,111.44,111.58,111.11,111.48,31969.0,105.4298,105.5623,105.1176,105.4677,31969.0
2022-12-19 09:50:00,111.52,111.69,111.18,111.2,23035.0,105.5055,105.6664,105.1839,105.2028,23035.0
2022-12-19 09:55:00,111.17,111.45,111.06,111.39,25400.0,105.1744,105.4393,105.0703,105.3825,25400.0
2022-12-19 10:00:00,111.42,111.94,111.3,111.89,32050.0,105.4109,105.9029,105.2974,105.8556,32050.0
2022-12-19 10:05:00,111.9,112.04,111.75,111.82,33944.0,105.865,105.9975,105.7231,105.7893,33944.0
2022-12-19 10:10:00,111.81,111.9,111.68,111.8,24679.0,105.7799,105.865,105.6569,105.7704,24679.0
2022-12-19 10:15:00,111.73,111.87,111.65,111.82,13818.0,105.7042,105.8366,105.6285,105.7893,13818.0
2022-12-19 10:20:00,111.8,111.83,111.54,111.82,17473.0,105.7704,105.7988,105.5244,105.7893,17473.0
2022-12-19 10:25:00,111.83,111.96,111.55,111.59,18652.0,105.7988,105.9218,105.5339,105.5717,18652.0
2022-12-19 10:30:00,111.59,111.59,111.13,111.32,19391.0,105.5717,105.5717,105.1366,105.3163,19391.0
2022-12-19 10:35:00,111.33,111.39,111.1,111.18,15234.0,105.3258,105.3825,105.1082,105.1839,15234.0
2022-12-19 10:40:00,111.18,111.51,111.18,111.32,17403.0,105.1839,105.4961,105.1839,105.3163,17403.0
2022-12-19 10:45:00,111.33,111.47,111.25,111.32,29997.0,105.3258,105.4582,105.2501,105.3163,29997.0
2022-12-19 10:50:00,111.31,111.33,111.13,111.25,15997.0,105.3068,105.3258,105.1366,105.2501,15997.0
2022-12-19 10:55:00,111.28,111.3,111.11,111.16,29029.0,105.2785,105.2974,105.1176,105.1649,29029.0
2022-12-19 11:00:00,111.2,111.31,111.13,111.18,19409.0,105.2028,105.3068,105.1366,105.1839,19409.0
2022-12-19 11:05:00,111.19,111.43,111.18,111.38,18958.0,105.1933,105.4204,105.1839,105.3731,18958.0
2022-12-19 11:10:00,111.38,111.65,111.34,111.64,21423.0,105.3731,105.6285,105.3352,105.619,21423.0
2022-12-19 11:15:00,111.63,111.76,111.59,111.75,17323.0,105.6096,105.7326,105.5717,105.7231,17323.0
2022-12-19 11:20:00,111.74,112.07,111.66,112.07,18868.0,105.7137,106.0259,105.638,106.0259,18868.0
2022-12-19 11:25:00,112.08,112.27,112.04,112.23,30726.0,106.0353,106.2151,105.9975,106.1772,30726.0
2022-12-19 11:30:00,112.22,112.4,112.04,112.14,22425.0,106.1678,106.3381,105.9975,106.0921,22425.0
2022-12-19 11:35:00,112.14,112.22,111.9,111.95,16919.0,106.0921,106.1678,105.865,105.9123,16919.0
2022-12-19 11:40:00,111.95,112.09,111.84,112.07,13036.0,105.9123,106.0448,105.8083,106.0259,13036.0
2022-12-19 11:45:00,112.09,112.21,112.07,112.16,14331.0,106.0448,106.1583,106.0259,106.111,14331.0
2022-12-19 11:50:00,112.14,112.17,111.94,111.96,11038.0,106.0921,106.1205,105.9029,105.9218,11038.0
2022-12-19 11:55:00,111.95,112.0,111.88,111.96,11908.0,105.9123,105.9596,105.8461,105.9218,11908.0
2022-12-19 12:00:00,111.97,112.05,111.84,111.87,14159.0,105.9313,106.0069,105.8083,105.8366,14159.0
2022-12-19 12:05:00,111.85,111.85,111.64,111.82,10841.0,105.8177,105.8177,105.619,105.7893,10841.0
2022-12-19 12:10:00,111.82,112.0,111.79,111.98,19717.0,105.7893,105.9596,105.761,105.9407,19717.0
2022-12-19 12:15:00,111.98,112.05,111.89,111.94,13782.0,105.9407,106.0069,105.8556,105.9029,13782.0
2022-12-19 12:20:00,111.92,111.97,111.78,111.93,12708.0,105.8839,105.9313,105.7515,105.8934,12708.0
2022-12-19 12:25:00,111.92,111.96,111.82,111.94,11179.0,105.8839,105.9218,105.7893,105.9029,11179.0
2022-12-19 12:30:00,111.94,112.06,111.85,111.85,15588.0,105.9029,106.0164,105.8177,105.8177,15588.0
2022-12-19 12:35:00,111.88,112.06,111.88,112.0,13838.0,105.8461,106.0164,105.8461,105.9596,13838.0
2022-12-19 12:40:00,111.99,111.99,111.68,111.7,10333.0,105.9502,105.9502,105.6569,105.6758,10333.0
2022-12-19 12:45:00,111.69,111.69,111.46,111.52,12901.0,105.6664,105.6664,105.4488,105.5055,12901.0
2022-12-19 12:50:00,111.5,111.62,111.49,111.6,9897.0,105.4866,105.6001,105.4771,105.5812,9897.0
2022-12-19 12:55:00,111.62,111.64,111.53,111.62,8909.0,105.6001,105.619,105.515,105.6001,8909.0
2022-12-19 13:00:00,111.62,111.67,111.55,111.57,15069.0,105.6001,105.6474,105.5339,105.5528,15069.0
2022-12-19 13:05:00,111.58,111.68,111.54,111.64,10378.0,105.5623,105.6569,105.5244,105.619,10378.0
2022-12-19 13:10:00,111.66,111.73,111.56,111.56,18780.0,105.638,105.7042,105.5434,105.5434,18780.0
2022-12-19 13:15:00,111.54,111.57,111.46,111.54,13370.0,105.5244,105.5528,105.4488,105.5244,13370.0
2022-12-19 13:20:00,111.56,111.57,111.26,111.39,11933.0,105.5434,105.5528,105.2595,105.3825,11933.0
2022-12-19 13:25:00,111.37,111.52,111.36,111.44,11628.0,105.3636,105.5055,105.3541,105.4298,11628.0
2022-12-19 13:30:00,111.43,111.43,111.3,111.36,13397.0,105.4204,105.4204,105.2974,105.3541,13397.0
2022-12-19 13:35:00,111.33,111.34,111.23,111.24,14473.0,105.3258,105.3352,105.2312,105.2406,14473.0
2022-12-19 13:40:00,111.23,111.24,110.96,111.05,13572.0,105.2312,105.2406,104.9757,105.0609,13572.0
2022-12-19 13:45:00,111.05,111.19,111.03,111.19,12516.0,105.0609,105.1933,105.0419,105.1933,12516.0
2022-12-19 13:50:00,111.18,111.22,111.1,111.16,10069.0,105.1839,105.2217,105.1082,105.1649,10069.0
2022-12-19 13:55:00,111.17,111.23,111.14,111.22,10256.0,105.1744,105.2312,105.146,105.2217,10256.0
2022-12-19 14:00:00,111.22,111.3,111.08,111.08,13964.0,105.2217,105.2974,105.0892,105.0892,13964.0
2022-12-19 14:05:00,111.09,111.26,111.03,111.06,13798.0,105.0987,105.2595,105.0419,105.0703,13798.0
2022-12-19 14:10:00,111.07,111.17,110.93,110.94,10868.0,105.0798,105.1744,104.9473,104.9568,10868.0
2022-12-19 14:15:00,110.95,111.0,110.85,110.94,11808.0,104.9663,105.0136,104.8717,104.9568,11808.0
2022-12-19 14:20:00,110.91,110.97,110.87,110.88,11245.0,104.9284,104.9852,104.8906,104.9,11245.0
2022-12-19 14:25:00,110.88,110.88,110.52,110.52,28078.0,104.9,104.9,104.5595,104.5595,28078.0
2022-12-19 14:30:00,110.52,110.65,110.41,110.64,15367.0,104.5595,104.6824,104.4554,104.673,15367.0
2022-12-19 14:35:00,110.64,110.67,110.56,110.67,13902.0,104.673,104.7014,104.5973,104.7014,13902.0
2022-12-19 14:40:00,110.66,110.66,110.49,110.52,14859.0,104.6919,104.6919,104.5311,104.5595,14859.0
2022-12-19 14:45:00,110.53,110.71,110.46,110.56,27861.0,104.5689,104.7392,104.5027,104.5973,27861.0
2022-12-19 14:50:00,110.54,110.56,110.43,110.48,10938.0,104.5784,104.5973,104.4743,104.5216,10938.0
2022-12-19 14:55:00,110.51,110.59,110.51,110.55,12886.0,104.55,104.6257,104.55,104.5878,12886.0
2022-12-19 15:00:00,110.54,110.55,110.33,110.49,13725.0,104.5784,104.5878,104.3797,104.5311,13725.0
2022-12-19 15:05:00,110.48,110.57,110.27,110.3,21919.0,104.5216,104.6068,104.3229,104.3513,21919.0
2022-12-19 15:10:00,110.3,110.51,110.29,110.43,19255.0,104.3513,104.55,104.3419,104.4743,19255.0
2022-12-19 15:15:00,110.45,110.71,110.44,110.71,19925.0,104.4932,104.7392,104.4838,104.7392,19925.0
2022-12-19 15:20:00,110.68,110.71,110.56,110.62,19163.0,104.7108,104.7392,104.5973,104.6541,19163.0
2022-12-19 15:25:00,110.61,110.81,110.61,110.72,23429.0,104.6446,104.8338,104.6446,104.7487,23429.0
2022-12-19 15:30:00,110.71,110.89,110.69,110.89,29870.0,104.7392,104.9095,104.7203,104.9095,29870.0
2022-12-19 15:35:00,110.87,111.1,110.87,111.03,30260.0,104.8906,105.1082,104.8906,105.0419,30260.0
2022-12-19 15:40:00,111.0,111.13,110.94,111.12,35394.0,105.0136,105.1366,104.9568,105.1271,35394.0
2022-12-19 15:45:00,111.11,111.36,111.11,111.22,51453.0,105.1176,105.3541,105.1176,105.2217,51453.0
2022-12-19 15:50:00,111.21,111.24,110.97,111.04,53123.0,105.2122,105.2406,104.9852,105.0514,53123.0
2022-12-19 15:55:00,111.03,111.18,111.01,111.04,115487.0,105.0419,105.1839,105.023,105.0514,115487.0
2022-12-20 09:30:00,111.32,111.87,111.07,111.44,80840.0,105.3163,105.8366,105.0798,105.4298,80840.0
2022-12-20 09:35:00,111.43,111.8,111.28,111.78,41117.0,105.4204,105.7704,105.2785,105.7515,41117.0
2022-12-20 09:40:00,111.83,112.43,111.83,112.24,51179.0,105.7988,106.3664,105.7988,106.1867,51179.0
2022-12-20 09:45:00,112.25,112.35,111.76,111.78,38908.0,106.1961,106.2908,105.7326,105.7515,38908.0
2022-12-20 09:50:00,111.73,112.03,111.61,112.01,30995.0,105.7042,105.988,105.5907,105.9691,30995.0
2022-12-20 09:55:00,112.05,112.28,112.03,112.22,16008.0,106.0069,106.2245,105.988,106.1678,16008.0
2022-12-20 10:00:00,112.27,112.53,112.09,112.12,24699.0,106.2151,106.461,106.0448,106.0732,24699.0
2022-12-20 10:05:00,112.14,112.37,111.97,112.31,21826.0,106.0921,106.3097,105.9313,106.2529,21826.0
2022-12-20 10:10:00,112.32,112.59,112.3,112.49,31234.0,106.2624,106.5178,106.2435,106.4232,31234.0
2022-12-20 10:15:00,112.54,112.76,112.48,112.66,13493.0,106.4705,106.6786,106.4137,106.584,13493.0
2022-12-20 10:20:00,112.64,112.84,112.61,112.83,12267.0,106.5651,106.7543,106.5367,106.7449,12267.0
2022-12-20 10:25:00,112.83,112.83,112.51,112.75,10267.0,106.7449,106.7449,106.4421,106.6692,10267.0
2022-12-20 10:30:00,112.8,112.88,112.65,112.8,20131.0,106.7165,106.7922,106.5746,106.7165,20131.0
2022-12-20 10:35:00,112.86,113.25,112.84,113.11,16054.0,106.7733,107.1422,106.7543,107.0098,16054.0
2022-12-20 10:40:00,113.09,113.18,113.0,113.07,14203.0,106.9908,107.076,106.9057,106.9719,14203.0
2022-12-20 10:45:00,113.09,113.41,113.07,113.4,13069.0,106.9908,107.2936,106.9719,107.2841,13069.0
2022-12-20 10:50:00,113.37,113.39,113.15,113.17,15556.0,107.2557,107.2747,107.0476,107.0665,15556.0
2022-12-20 10:55:00,113.12,113.51,113.12,113.44,22751.0,107.0192,107.3882,107.0192,107.322,22751.0
2022-12-20 11:00:00,113.46,113.5,113.03,113.16,12950.0,107.3409,107.3787,106.9341,107.0571,12950.0
2022-12-20 11:05:00,113.13,113.13,112.93,113.02,10510.0,107.0287,107.0287,106.8395,106.9246,10510.0
2022-12-20 11:10:00,112.98,113.14,112.92,113.14,20288.0,106.8868,107.0381,106.83,107.0381,20288.0
2022-12-20 11:15:00,113.18,113.27,112.94,113.25,13762.0,107.076,107.1611,106.8489,107.1422,13762.0
2022-12-20 11:20:00,113.27,113.44,113.18,113.26,14102.0,107.1611,107.322,107.076,107.1517,14102.0
2022-12-20 11:25:00,113.21,113.24,112.98,113.0,17191.0,107.1044,107.1328,106.8868,106.9057,17191.0
2022-12-20 11:30:00,113.01,113.04,112.84,113.01,16422.0,106.9152,106.9435,106.7543,106.9152,16422.0
2022-12-20 11:35:00,113.02,113.14,112.89,112.91,11550.0,106.9246,107.0381,106.8016,106.8206,11550.0
2022-12-20 11:40:00,112.9,113.22,112.84,113.18,25177.0,106.8111,107.1138,106.7543,107.076,25177.0
2022-12-20 11:45:00,113.14,113.2,112.98,113.04,53496.0,107.0381,107.0949,106.8868,106.9435,53496.0
2022-12-20 11:50:00,113.03,113.1,112.85,113.01,16989.0,106.9341,107.0003,106.7638,106.9152,16989.0
2022-12-20 11:55:00,113.0,113.03,112.83,113.01,16680.0,106.9057,106.9341,106.7449,106.9152,16680.0
2022-12-20 12:00:00,113.04,113.2,112.99,113.07,18235.0,106.9435,107.0949,106.8962,106.9719,18235.0
2022-12-20 12:05:00,113.05,113.1,112.96,113.02,15712.0,106.953,107.0003,106.8679,106.9246,15712.0
2022-12-20 12:10:00,113.03,113.11,112.97,113.06,23525.0,106.9341,107.0098,106.8773,106.9625,23525.0
2022-12-20 12:15:00,113.01,113.07,112.97,113.0,58125.0,106.9152,106.9719,106.8773,106.9057,58125.0
2022-12-20 12:20:00,113.0,113.14,112.97,113.06,39281.0,106.9057,107.0381,106.8773,106.9625,39281.0
2022-12-20 12:25:00,113.06,113.06,112.97,112.98,30888.0,106.9625,106.9625,106.8773,106.8868,30888.0
2022-12-20 12:30:00,112.99,113.08,112.95,113.02,23728.0,106.8962,106.9814,106.8584,106.9246,23728.0
2022-12-20 12:35:00,113.01,113.03,112.57,112.66,16087.0,106.9152,106.9341,106.4989,106.584,16087.0
2022-12-20 12:40:00,112.69,112.9,112.67,112.76,10766.0,106.6124,106.8111,106.5935,106.6786,10766.0
2022-12-20 12:45:00,112.78,112.85,112.69,112.74,11716.0,106.6976,106.7638,106.6124,106.6597,11716.0
2022-12-20 12:50:00,112.76,112.78,112.59,112.75,15524.0,106.6786,106.6976,106.5178,106.6692,15524.0
2022-12-20 12:55:00,112.76,113.01,112.76,112.98,17681.0,106.6786,106.9152,106.6786,106.8868,17681.0
2022-12-20 13:00:00,113.01,113.19,112.94,113.13,15793.0,106.9152,107.0855,106.8489,107.0287,15793.0
2022-12-20 13:05:00,113.12,113.37,113.08,113.35,14973.0,107.0192,107.2557,106.9814,107.2368,14973.0
2022-12-20 13:10:00,113.37,113.43,113.27,113.43,17114.0,107.2557,107.3125,107.1611,107.3125,17114.0
2022-12-20 13:15:00,113.44,113.7,113.44,113.69,23221.0,107.322,107.5679,107.322,107.5585,23221.0
2022-12-20 13:20:00,113.7,113.83,113.7,113.83,17101.0,107.5679,107.6909,107.5679,107.6909,17101.0
2022-12-20 13:25:00,113.84,114.03,113.78,114.01,32906.0,107.7004,107.8802,107.6436,107.8612,32906.0
2022-12-20 13:30:00,114.01,114.3,114.0,114.28,30569.0,107.8612,108.1356,107.8518,108.1167,30569.0
2022-12-20 13:35:00,114.32,114.36,113.93,114.06,30983.0,108.1545,108.1924,107.7855,107.9085,30983.0
2022-12-20 13:40:00,114.06,114.21,114.06,114.15,18768.0,107.9085,108.0504,107.9085,107.9937,18768.0
2022-12-20 13:45:00,114.14,114.14,113.77,113.83,15411.0,107.9842,107.9842,107.6342,107.6909,15411.0
2022-12-20 13:50:00,113.84,114.15,113.82,113.94,21802.0,107.7004,107.9937,107.6815,107.795,21802.0
2022-12-20 13:55:00,113.93,113.95,113.74,113.75,16622.0,107.7855,107.8045,107.6058,107.6153,16622.0
2022-12-20 14:00:00,113.77,113.81,113.59,113.59,16076.0,107.6342,107.672,107.4639,107.4639,16076.0
2022-12-20 14:05:00,113.6,113.8,113.58,113.61,8809.0,107.4733,107.6626,107.4544,107.4828,8809.0
2022-12-20 14:10:00,113.56,113.75,113.55,113.68,10604.0,107.4355,107.6153,107.426,107.549,10604.0
2022-12-20 14:15:00,113.63,113.66,113.32,113.48,15813.0,107.5017,107.5301,107.2084,107.3598,15813.0
2022-12-20 14:20:00,113.48,113.48,113.31,113.31,10770.0,107.3598,107.3598,107.199,107.199,10770.0
2022-12-20 14:25:00,113.34,113.4,113.28,113.33,8536.0,107.2274,107.2841,107.1706,107.2179,8536.0
2022-12-20 14:30:00,113.35,113.35,113.2,113.25,23848.0,107.2368,107.2368,107.0949,107.1422,23848.0
2022-12-20 14:35:00,113.24,113.38,113.23,113.38,13627.0,107.1328,107.2652,107.1233,107.2652,13627.0
2022-12-20 14:40:00,113.4,113.44,113.34,113.36,15242.0,107.2841,107.322,107.2274,107.2463,15242.0
2022-12-20 14:45:00,113.39,113.58,113.39,113.54,9213.0,107.2747,107.4544,107.2747,107.4166,9213.0
2022-12-20 14:50:00,113.55,113.59,113.44,113.46,7085.0,107.426,107.4639,107.322,107.3409,7085.0
2022-12-20 14:55:00,113.47,113.5,113.2,113.23,7748.0,107.3504,107.3787,107.0949,107.1233,7748.0
2022-12-20 15:00:00,113.21,113.21,113.06,113.06,11398.0,107.1044,107.1044,106.9625,106.9625,11398.0
2022-12-20 15:05:00,113.06,113.16,112.94,113.15,17832.0,106.9625,107.0571,106.8489,107.0476,17832.0
2022-12-20 15:10:00,113.15,113.23,113.07,113.11,20355.0,107.0476,107.1233,106.9719,107.0098,20355.0
2022-12-20 15:15:00,113.12,113.15,113.0,113.04,12114.0,107.0192,107.0476,106.9057,106.9435,12114.0
2022-12-20 15:20:00,113.06,113.22,113.06,113.14,11691.0,106.9625,107.1138,106.9625,107.0381,11691.0
2022-12-20 15:25:00,113.14,113.3,113.13,113.26,14415.0,107.0381,107.1895,107.0287,107.1517,14415.0
2022-12-20 15:30:00,113.27,113.38,113.23,113.36,25210.0,107.1611,107.2652,107.1233,107.2463,25210.0
2022-12-20 15:35:00,113.35,113.61,113.35,113.54,40474.0,107.2368,107.4828,107.2368,107.4166,40474.0
2022-12-20 15:40:00,113.53,113.64,113.48,113.63,27301.0,107.4071,107.5112,107.3598,107.5017,27301.0
2022-12-20 15:45:00,113.64,113.65,113.53,113.63,67279.0,107.5112,107.5206,107.4071,107.5017,67279.0
2022-12-20 15:50:00,113.63,113.63,113.12,113.2,63703.0,107.5017,107.5017,107.0192,107.0949,63703.0
2022-12-20 15:55:00,113.2,113.21,112.97,113.07,128379.0,107.0949,107.1044,106.8773,106.9719,128379.0
2022-12-21 09:30:00,114.6,115.16,114.05,114.44,86636.0,108.4194,108.9492,107.8991,108.268,86636.0
2022-12-21 09:35:00,114.48,114.55,113.67,113.82,62862.0,108.3059,108.3721,107.5396,107.6815,62862.0
2022-12-21 09:40:00,113.83,113.85,113.43,113.84,56517.0,107.6909,107.7099,107.3125,107.7004,56517.0
2022-12-21 09:45:00,113.83,113.83,112.96,112.96,34671.0,107.6909,107.6909,106.8679,106.8679,34671.0
2022-12-21 09:50:00,113.0,113.3,112.8,113.19,31215.0,106.9057,107.1895,106.7165,107.0855,31215.0
2022-12-21 09:55:00,113.2,113.81,113.17,113.81,27705.0,107.0949,107.672,107.0665,107.672,27705.0
2022-12-21 10:00:00,113.78,113.84,113.49,113.75,26720.0,107.6436,107.7004,107.3693,107.6153,26720.0
2022-12-21 10:05:00,113.73,114.0,113.72,113.98,28391.0,107.5963,107.8518,107.5869,107.8328,28391.0
2022-12-21 10:10:00,114.0,114.18,113.85,114.03,25047.0,107.8518,108.0221,107.7099,107.8802,25047.0
2022-12-21 10:15:00,114.02,114.14,113.98,114.04,26809.0,107.8707,107.9842,107.8328,107.8896,26809.0
2022-12-21 10:20:00,114.04,114.55,113.98,114.38,26335.0,107.8896,108.3721,107.8328,108.2113,26335.0
2022-12-21 10:25:00,114.37,114.53,114.3,114.47,20622.0,108.2018,108.3532,108.1356,108.2964,20622.0
2022-12-21 10:30:00,114.5,114.91,114.49,114.67,28796.0,108.3248,108.7127,108.3153,108.4856,28796.0
2022-12-21 10:35:00,114.69,115.0,114.66,114.96,29529.0,108.5046,108.7978,108.4762,108.76,29529.0
2022-12-21 10:40:00,114.96,115.06,114.69,114.7,18831.0,108.76,108.8546,108.5046,108.514,18831.0
2022-12-21 10:45:00,114.71,114.79,114.49,114.54,34800.0,108.5235,108.5992,108.3153,108.3626,34800.0
2022-12-21 10:50:00,114.52,114.66,114.44,114.61,18123.0,108.3437,108.4762,108.268,108.4289,18123.0
2022-12-21 10:55:00,114.62,114.65,114.29,114.31,24972.0,108.4383,108.4667,108.1261,108.145,24972.0
2022-12-21 11:00:00,114.3,114.58,114.3,114.56,16426.0,108.1356,108.4005,108.1356,108.3816,16426.0
2022-12-21 11:05:00,114.55,114.58,114.13,114.37,31387.0,108.3721,108.4005,107.9748,108.2018,31387.0
2022-12-21 11:10:00,114.33,114.46,114.12,114.16,13260.0,108.164,108.287,107.9653,108.0031,13260.0
2022-12-21 11:15:00,114.16,114.19,113.9,113.95,17676.0,108.0031,108.0315,107.7572,107.8045,17676.0
2022-12-21 11:20:00,113.92,114.06,113.77,114.05,13510.0,107.7761,107.9085,107.6342,107.8991,13510.0
2022-12-21 11:25:00,114.04,114.05,113.72,113.76,12388.0,107.8896,107.8991,107.5869,107.6247,12388.0
2022-12-21 11:30:00,113.71,113.81,113.61,113.75,18621.0,107.5774,107.672,107.4828,107.6153,18621.0
2022-12-21 11:35:00,113.73,113.95,113.71,113.85,20746.0,107.5963,107.8045,107.5774,107.7099,20746.0
2022-12-21 11:40:00,113.82,114.08,113.78,114.08,13283.0,107.6815,107.9275,107.6436,107.9275,13283.0
2022-12-21 11:45:00,114.09,114.31,114.02,114.29,19700.0,107.9369,108.145,107.8707,108.1261,19700.0
2022-12-21 11:50:00,114.34,114.36,114.11,114.25,5262.0,108.1734,108.1924,107.9558,108.0883,5262.0
2022-12-21 11:55:00,114.24,114.33,114.16,114.27,11375.0,108.0788,108.164,108.0031,108.1072,11375.0
2022-12-21 12:00:00,114.32,114.41,114.23,114.37,7479.0,108.1545,108.2397,108.0694,108.2018,7479.0
2022-12-21 12:05:00,114.4,114.4,114.24,114.24,11312.0,108.2302,108.2302,108.0788,108.0788,11312.0
2022-12-21 12:10:00,114.28,114.43,114.27,114.38,8512.0,108.1167,108.2586,108.1072,108.2113,8512.0
2022-12-21 12:15:00,114.38,114.43,114.25,114.28,9467.0,108.2113,108.2586,108.0883,108.1167,9467.0
2022-12-21 12:20:00,114.26,114.27,114.09,114.14,15211.0,108.0977,108.1072,107.9369,107.9842,15211.0
2022-12-21 12:25:00,114.14,114.16,113.96,114.08,14688.0,107.9842,108.0031,107.8139,107.9275,14688.0
2022-12-21 12:30:00,114.09,114.45,114.09,114.42,19814.0,107.9369,108.2775,107.9369,108.2491,19814.0
2022-12-21 12:35:00,114.44,114.69,114.42,114.67,18718.0,108.268,108.5046,108.2491,108.4856,18718.0
2022-12-21 12:40:00,114.66,114.79,114.62,114.64,21207.0,108.4762,108.5992,108.4383,108.4573,21207.0
2022-12-21 12:45:00,114.66,114.67,114.52,114.65,16948.0,108.4762,108.4856,108.3437,108.4667,16948.0
2022-12-21 12:50:00,114.65,114.76,114.63,114.65,16267.0,108.4667,108.5708,108.4478,108.4667,16267.0
2022-12-21 12:55:00,114.62,114.66,114.49,114.66,13428.0,108.4383,108.4762,108.3153,108.4762,13428.0
2022-12-21 13:00:00,114.65,114.65,114.42,114.48,12306.0,108.4667,108.4667,108.2491,108.3059,12306.0
2022-12-21 13:05:00,114.46,114.54,114.37,114.47,18091.0,108.287,108.3626,108.2018,108.2964,18091.0
2022-12-21 13:10:00,114.47,114.54,114.45,114.5,11079.0,108.2964,108.3626,108.2775,108.3248,11079.0
2022-12-21 13:15:00,114.49,114.7,114.49,114.69,11006.0,108.3153,108.514,108.3153,108.5046,11006.0
2022-12-21 13:20:00,114.69,114.69,114.51,114.66,7703.0,108.5046,108.5046,108.3343,108.4762,7703.0
2022-12-21 13:25:00,114.66,114.66,114.55,114.56,11304.0,108.4762,108.4762,108.3721,108.3816,11304.0
2022-12-21 13:30:00,114.56,114.63,114.5,114.53,11888.0,108.3816,108.4478,108.3248,108.3532,11888.0
2022-12-21 13:35:00,114.53,114.61,114.42,114.43,13606.0,108.3532,108.4289,108.2491,108.2586,13606.0
2022-12-21 13:40:00,114.43,114.62,114.42,114.51,14589.0,108.2586,108.4383,108.2491,108.3343,14589.0
2022-12-21 13:45:00,114.5,114.71,114.43,114.55,36340.0,108.3248,108.5235,108.2586,108.3721,36340.0
2022-12-21 13:50:00,114.53,114.72,114.53,114.68,12857.0,108.3532,108.5329,108.3532,108.4951,12857.0
2022-12-21 13:55:00,114.68,114.82,114.65,114.73,11083.0,108.4951,108.6275,108.4667,108.5424,11083.0
2022-12-21 14:00:00,114.75,114.93,114.74,114.91,13297.0,108.5613,108.7316,108.5519,108.7127,13297.0
2022-12-21 14:05:00,114.92,115.08,114.92,114.94,21491.0,108.7222,108.8735,108.7222,108.7411,21491.0
2022-12-21 14:10:00,114.98,114.98,114.75,114.89,20441.0,108.7789,108.7789,108.5613,108.6938,20441.0
2022-12-21 14:15:00,114.88,114.99,114.87,114.96,12487.0,108.6843,108.7884,108.6748,108.76,12487.0
2022-12-21 14:20:00,114.99,115.02,114.75,114.76,11675.0,108.7884,108.8168,108.5613,108.5708,11675.0
2022-12-21 14:25:00,114.76,114.86,114.67,114.76,13329.0,108.5708,108.6654,108.4856,108.5708,13329.0
2022-12-21 14:30:00,114.75,114.8,114.65,114.79,14276.0,108.5613,108.6086,108.4667,108.5992,14276.0
2022-12-21 14:35:00,114.79,114.82,114.66,114.71,12119.0,108.5992,108.6275,108.4762,108.5235,12119.0
2022-12-21 14:40:00,114.72,114.89,114.69,114.89,11521.0,108.5329,108.6938,108.5046,108.6938,11521.0
2022-12-21 14:45:00,114.89,114.97,114.88,114.93,11068.0,108.6938,108.7695,108.6843,108.7316,11068.0
2022-12-21 14:50:00,114.94,114.96,114.83,114.88,11266.0,108.7411,108.76,108.637,108.6843,11266.0
2022-12-21 14:55:00,114.87,114.92,114.79,114.85,15020.0,108.6748,108.7222,108.5992,108.6559,15020.0
2022-12-21 15:00:00,114.85,115.02,114.84,114.97,15327.0,108.6559,108.8168,108.6465,108.7695,15327.0
2022-12-21 15:05:00,114.96,114.96,114.7,114.75,12899.0,108.76,108.76,108.514,108.5613,12899.0
2022-12-21 15:10:00,114.75,114.83,114.7,114.8,11915.0,108.5613,108.637,108.514,108.6086,11915.0
2022-12-21 15:15:00,114.82,114.83,114.64,114.7,13741.0,108.6275,108.637,108.4573,108.514,13741.0
2022-12-21 15:20:00,114.7,114.76,114.68,114.76,17777.0,108.514,108.5708,108.4951,108.5708,17777.0
2022-12-21 15:25:00,114.73,114.78,114.49,114.49,40172.0,108.5424,108.5897,108.3153,108.3153,40172.0
2022-12-21 15:30:00,114.48,114.55,114.32,114.5,29314.0,108.3059,108.3721,108.1545,108.3248,29314.0
2022-12-21 15:35:00,114.52,114.71,114.52,114.62,24170.0,108.3437,108.5235,108.3437,108.4383,24170.0
2022-12-21 15:40:00,114.61,114.65,114.45,114.55,38138.0,108.4289,108.4667,108.2775,108.3721,38138.0
2022-12-21 15:45:00,114.56,114.64,114.48,114.6,45514.0,108.3816,108.4573,108.3059,108.4194,45514.0
2022-12-21 15:50:00,114.6,114.7,114.31,114.48,40405.0,108.4194,108.514,108.145,108.3059,40405.0
2022-12-21 15:55:00,114.47,114.56,114.34,114.55,189225.0,108.2964,108.3816,108.1734,108.3721,189225.0
2022-12-22 09:30:00,114.6,114.73,113.49,113.62,54307.0,108.4194,108.5424,107.3693,107.4923,54307.0
2022-12-22 09:35:00,113.58,113.58,113.26,113.37,19332.0,107.4544,107.4544,107.1517,107.2557,19332.0
2022-12-22 09:40:00,113.38,113.7,113.1,113.17,25571.0,107.2652,107.5679,107.0003,107.0665,25571.0
2022-12-22 09:45:00,113.16,113.42,113.07,113.29,20353.0,107.0571,107.303,106.9719,107.1801,20353.0
2022-12-22 09:50:00,113.23,113.44,113.16,113.21,15269.0,107.1233,107.322,107.0571,107.1044,15269.0
2022-12-22 09:55:00,113.23,113.28,113.06,113.16,17640.0,107.1233,107.1706,106.9625,107.0571,17640.0
2022-12-22 10:00:00,113.14,113.28,112.84,113.09,23236.0,107.0381,107.1706,106.7543,106.9908,23236.0
2022-12-22 10:05:00,113.06,113.06,112.67,112.67,12466.0,106.9625,106.9625,106.5935,106.5935,12466.0
2022-12-22 10:10:00,112.63,112.71,112.39,112.71,15597.0,106.5557,106.6313,106.3286,106.6313,15597.0
2022-12-22 10:15:00,112.71,112.76,112.5,112.67,15557.0,106.6313,106.6786,106.4327,106.5935,15557.0
2022-12-22 10:20:00,112.65,112.65,112.33,112.34,10738.0,106.5746,106.5746,106.2718,106.2813,10738.0
2022-12-22 10:25:00,112.29,112.46,112.17,112.17,13239.0,106.234,106.3948,106.1205,106.1205,13239.0
2022-12-22 10:30:00,112.14,112.14,111.82,111.93,31207.0,106.0921,106.0921,105.7893,105.8934,31207.0
2022-12-22 10:35:00,111.9,112.06,111.79,111.83,36926.0,105.865,106.0164,105.761,105.7988,36926.0
2022-12-22 10:40:00,111.82,111.98,111.75,111.81,21582.0,105.7893,105.9407,105.7231,105.7799,21582.0
2022-12-22 10:45:00,111.79,111.87,111.6,111.7,16565.0,105.761,105.8366,105.5812,105.6758,16565.0
2022-12-22 10:50:00,111.68,111.88,111.68,111.69,12120.0,105.6569,105.8461,105.6569,105.6664,12120.0
2022-12-22 10:55:00,111.67,111.85,111.63,111.7,13911.0,105.6474,105.8177,105.6096,105.6758,13911.0
2022-12-22 11:00:00,111.68,111.9,111.62,111.75,18230.0,105.6569,105.865,105.6001,105.7231,18230.0
2022-12-22 11:05:00,111.73,111.93,111.7,111.91,6210.0,105.7042,105.8934,105.6758,105.8745,6210.0
2022-12-22 11:10:00,111.91,112.0,111.89,111.98,25373.0,105.8745,105.9596,105.8556,105.9407,25373.0
2022-12-22 11:15:00,111.99,112.12,111.92,112.08,38469.0,105.9502,106.0732,105.8839,106.0353,38469.0
2022-12-22 11:20:00,112.13,112.45,112.07,112.34,16375.0,106.0826,106.3854,106.0259,106.2813,16375.0
2022-12-22 11:25:00,112.37,112.51,112.26,112.48,13949.0,106.3097,106.4421,106.2056,106.4137,13949.0
2022-12-22 11:30:00,112.49,112.6,112.39,112.39,21976.0,106.4232,106.5273,106.3286,106.3286,21976.0
2022-12-22 11:35:00,112.39,112.41,112.18,112.19,10591.0,106.3286,106.3475,106.1299,106.1394,10591.0
2022-12-22 11:40:00,112.22,112.31,112.12,112.17,15405.0,106.1678,106.2529,106.0732,106.1205,15405.0
2022-12-22 11:45:00,112.18,112.3,112.05,112.09,14385.0,106.1299,106.2435,106.0069,106.0448,14385.0
2022-12-22 11:50:00,112.09,112.1,111.83,111.88,26242.0,106.0448,106.0542,105.7988,105.8461,26242.0
2022-12-22 11:55:00,111.89,112.07,111.81,112.07,19045.0,105.8556,106.0259,105.7799,106.0259,19045.0
2022-12-22 12:00:00,112.04,112.13,111.83,111.93,19811.0,105.9975,106.0826,105.7988,105.8934,19811.0
2022-12-22 12:05:00,111.95,111.96,111.72,111.83,13345.0,105.9123,105.9218,105.6947,105.7988,13345.0
2022-12-22 12:10:00,111.88,111.95,111.65,111.75,13255.0,105.8461,105.9123,105.6285,105.7231,13255.0
2022-12-22 12:15:00,111.74,111.75,111.47,111.61,26175.0,105.7137,105.7231,105.4582,105.5907,26175.0
2022-12-22 12:20:00,111.61,111.7,111.27,111.35,17767.0,105.5907,105.6758,105.269,105.3447,17767.0
2022-12-22 12:25:00,111.35,111.44,111.2,111.26,15464.0,105.3447,105.4298,105.2028,105.2595,15464.0
2022-12-22 12:30:00,111.21,111.33,111.12,111.17,7737.0,105.2122,105.3258,105.1271,105.1744,7737.0
2022-12-22 12:35:00,111.16,111.16,111.0,111.02,10450.0,105.1649,105.1649,105.0136,105.0325,10450.0
2022-12-22 12:40:00,111.07,111.09,110.86,110.86,11724.0,105.0798,105.0987,104.8811,104.8811,11724.0
2022-12-22 12:45:00,110.84,110.9,110.68,110.74,15533.0,104.8622,104.919,104.7108,104.7676,15533.0
2022-12-22 12:50:00,110.75,110.76,110.6,110.66,10322.0,104.777,104.7865,104.6351,104.6919,10322.0
2022-12-22 12:55:00,110.66,110.74,110.58,110.65,15793.0,104.6919,104.7676,104.6162,104.6824,15793.0
2022-12-22 13:00:00,110.64,110.64,110.45,110.49,12523.0,104.673,104.673,104.4932,104.5311,12523.0
2022-12-22 13:05:00,110.5,110.52,110.16,110.31,8074.0,104.5405,104.5595,104.2189,104.3608,8074.0
2022-12-22 13:10:00,110.34,110.44,110.17,110.44,18008.0,104.3892,104.4838,104.2283,104.4838,18008.0
2022-12-22 13:15:00,110.42,110.54,110.39,110.53,15602.0,104.4648,104.5784,104.4365,104.5689,15602.0
2022-12-22 13:20:00,110.53,110.56,110.42,110.43,13547.0,104.5689,104.5973,104.4648,104.4743,13547.0
2022-12-22 13:25:00,110.41,110.48,110.28,110.28,10479.0,104.4554,104.5216,104.3324,104.3324,10479.0
2022-12-22 13:30:00,110.25,110.26,110.09,110.22,13762.0,104.304,104.3135,104.1526,104.2756,13762.0
2022-12-22 13:35:00,110.21,110.35,110.09,110.33,17317.0,104.2662,104.3986,104.1526,104.3797,17317.0
2022-12-22 13:40:00,110.32,110.34,110.09,110.18,19373.0,104.3702,104.3892,104.1526,104.2378,19373.0
2022-12-22 13:45:00,110.17,110.23,109.83,109.92,18871.0,104.2283,104.2851,103.9067,103.9918,18871.0
2022-12-22 13:50:00,109.91,109.91,109.76,109.87,13460.0,103.9823,103.9823,103.8404,103.9445,13460.0
2022-12-22 13:55:00,109.84,110.06,109.83,110.02,17029.0,103.9161,104.1243,103.9067,104.0864,17029.0
2022-12-22 14:00:00,109.98,110.28,109.92,110.26,19600.0,104.0486,104.3324,103.9918,104.3135,19600.0
2022-12-22 14:05:00,110.25,110.27,109.83,109.83,27484.0,104.304,104.3229,103.9067,103.9067,27484.0
2022-12-22 14:10:00,109.83,110.06,109.76,110.03,23010.0,103.9067,104.1243,103.8404,104.0959,23010.0
2022-12-22 14:15:00,110.03,110.03,109.71,109.72,16453.0,104.0959,104.0959,103.7931,103.8026,16453.0
2022-12-22 14:20:00,109.72,109.94,109.63,109.89,15416.0,103.8026,104.0107,103.7175,103.9634,15416.0
2022-12-22 14:25:00,109.9,110.17,109.83,110.15,14961.0,103.9729,104.2283,103.9067,104.2094,14961.0
2022-12-22 14:30:00,110.15,110.46,110.15,110.42,16812.0,104.2094,104.5027,104.2094,104.4648,16812.0
2022-12-22 14:35:00,110.42,110.56,110.34,110.54,10939.0,104.4648,104.5973,104.3892,104.5784,10939.0
2022-12-22 14:40:00,110.55,110.84,110.54,110.8,11333.0,104.5878,104.8622,104.5784,104.8244,11333.0
2022-12-22 14:45:00,110.8,111.12,110.79,111.06,13954.0,104.8244,105.1271,104.8149,105.0703,13954.0
2022-12-22 14:50:00,111.07,111.08,110.94,110.95,25024.0,105.0798,105.0892,104.9568,104.9663,25024.0
2022-12-22 14:55:00,110.96,111.36,110.94,111.32,15301.0,104.9757,105.3541,104.9568,105.3163,15301.0
2022-12-22 15:00:00,111.33,111.48,111.15,111.42,22864.0,105.3258,105.4677,105.1555,105.4109,22864.0
2022-12-22 15:05:00,111.41,111.57,111.3,111.51,21359.0,105.4015,105.5528,105.2974,105.4961,21359.0
2022-12-22 15:10:00,111.52,111.52,111.22,111.3,21881.0,105.5055,105.5055,105.2217,105.2974,21881.0
2022-12-22 15:15:00,111.28,111.62,111.27,111.56,21119.0,105.2785,105.6001,105.269,105.5434,21119.0
2022-12-22 15:20:00,111.56,111.95,111.56,111.9,35811.0,105.5434,105.9123,105.5434,105.865,35811.0
2022-12-22 15:25:00,111.92,112.1,111.77,112.04,21643.0,105.8839,106.0542,105.742,105.9975,21643.0
2022-12-22 15:30:00,112.06,112.1,111.6,111.65,47870.0,106.0164,106.0542,105.5812,105.6285,47870.0
2022-12-22 15:35:00,111.66,111.71,111.5,111.54,27549.0,105.638,105.6853,105.4866,105.5244,27549.0
2022-12-22 15:40:00,111.55,111.6,111.34,111.54,46242.0,105.5339,105.5812,105.3352,105.5244,46242.0
2022-12-22 15:45:00,111.53,111.92,111.46,111.77,75182.0,105.515,105.8839,105.4488,105.742,75182.0
2022-12-22 15:50:00,111.81,111.85,111.6,111.71,59327.0,105.7799,105.8177,105.5812,105.6853,59327.0
2022-12-22 15:55:00,111.71,111.72,111.48,111.68,114039.0,105.6853,105.6947,105.4677,105.6569,114039.0
2022-12-23 09:30:00,112.66,113.17,112.47,112.81,40736.0,106.584,107.0665,106.4043,106.7259,40736.0
2022-12-23 09:35:00,112.81,112.87,112.12,112.12,18639.0,106.7259,106.7827,106.0732,106.0732,18639.0
2022-12-23 09:40:00,112.18,112.66,112.08,112.65,29152.0,106.1299,106.584,106.0353,106.5746,29152.0
2022-12-23 09:45:00,112.55,112.85,112.24,112.85,26421.0,106.48,106.7638,106.1867,106.7638,26421.0
2022-12-23 09:50:00,112.89,113.0,112.76,112.92,25832.0,106.8016,106.9057,106.6786,106.83,25832.0
2022-12-23 09:55:00,112.88,112.95,112.72,112.92,12596.0,106.7922,106.8584,106.6408,106.83,12596.0
2022-12-23 10:00:00,113.0,113.58,112.88,113.45,22732.0,106.9057,107.4544,106.7922,107.3314,22732.0
2022-12-23 10:05:00,113.47,113.87,113.42,113.73,21861.0,107.3504,107.7288,107.303,107.5963,21861.0
2022-12-23 10:10:00,113.71,113.85,113.66,113.67,12366.0,107.5774,107.7099,107.5301,107.5396,12366.0
2022-12-23 10:15:00,113.65,114.3,113.61,114.22,29485.0,107.5206,108.1356,107.4828,108.0599,29485.0
2022-12-23 10:20:00,114.18,114.47,114.1,114.41,12584.0,108.0221,108.2964,107.9464,108.2397,12584.0
2022-12-23 10:25:00,114.4,114.64,114.32,114.63,13282.0,108.2302,108.4573,108.1545,108.4478,13282.0
2022-12-23 10:30:00,114.64,114.72,114.52,114.61,15504.0,108.4573,108.5329,108.3437,108.4289,15504.0
2022-12-23 10:35:00,114.69,114.98,114.43,114.89,34428.0,108.5046,108.7789,108.2586,108.6938,34428.0
2022-12-23 10:40:00,114.88,114.95,114.62,114.64,16934.0,108.6843,108.7505,108.4383,108.4573,16934.0
2022-12-23 10:45:00,114.64,114.69,114.4,114.49,11448.0,108.4573,108.5046,108.2302,108.3153,11448.0
2022-12-23 10:50:00,114.51,114.55,114.31,114.55,6034.0,108.3343,108.3721,108.145,108.3721,6034.0
2022-12-23 10:55:00,114.52,114.69,114.33,114.33,15677.0,108.3437,108.5046,108.164,108.164,15677.0
2022-12-23 11:00:00,114.32,114.38,114.18,114.36,11446.0,108.1545,108.2113,108.0221,108.1924,11446.0
2022-12-23 11:05:00,114.35,114.63,114.35,114.63,22610.0,108.1829,108.4478,108.1829,108.4478,22610.0
2022-12-23 11:10:00,114.64,115.09,114.64,115.08,27613.0,108.4573,108.883,108.4573,108.8735,27613.0
2022-12-23 11:15:00,115.05,115.18,114.93,114.95,33673.0,108.8451,108.9681,108.7316,108.7505,33673.0
2022-12-23 11:20:00,114.99,115.26,114.89,115.26,21813.0,108.7884,109.0438,108.6938,109.0438,21813.0
2022-12-23 11:25:00,115.27,115.32,114.92,115.0,28358.0,109.0533,109.1006,108.7222,108.7978,28358.0
2022-12-23 11:30:00,114.99,115.03,114.82,114.95,19221.0,108.7884,108.8262,108.6275,108.7505,19221.0
2022-12-23 11:35:00,115.0,115.39,115.0,115.34,30064.0,108.7978,109.1668,108.7978,109.1195,30064.0
2022-12-23 11:40:00,115.34,115.35,115.01,115.09,12327.0,109.1195,109.129,108.8073,108.883,12327.0
2022-12-23 11:45:00,115.08,115.1,114.82,114.88,9094.0,108.8735,108.8924,108.6275,108.6843,9094.0
2022-12-23 11:50:00,114.88,115.07,114.87,114.96,11750.0,108.6843,108.8641,108.6748,108.76,11750.0
2022-12-23 11:55:00,114.91,114.97,114.77,114.77,7669.0,108.7127,108.7695,108.5802,108.5802,7669.0
2022-12-23 12:00:00,114.76,114.84,114.68,114.7,7999.0,108.5708,108.6465,108.4951,108.514,7999.0
2022-12-23 12:05:00,114.67,114.67,114.5,114.57,9556.0,108.4856,108.4856,108.3248,108.391,9556.0
2022-12-23 12:10:00,114.59,114.65,114.39,114.46,11709.0,108.4099,108.4667,108.2207,108.287,11709.0
2022-12-23 12:15:00,114.46,114.83,114.46,114.81,19929.0,108.287,108.637,108.287,108.6181,19929.0
2022-12-23 12:20:00,114.8,114.85,114.69,114.76,10678.0,108.6086,108.6559,108.5046,108.5708,10678.0
2022-12-23 12:25:00,114.77,114.84,114.7,114.71,9065.0,108.5802,108.6465,108.514,108.5235,9065.0
2022-12-23 12:30:00,114.7,114.83,114.63,114.83,13115.0,108.514,108.637,108.4478,108.637,13115.0
2022-12-23 12:35:00,114.83,114.95,114.81,114.95,12715.0,108.637,108.7505,108.6181,108.7505,12715.0
2022-12-23 12:40:00,114.95,115.04,114.67,114.68,13794.0,108.7505,108.8357,108.4856,108.4951,13794.0
2022-12-23 12:45:00,114.71,114.86,114.65,114.67,5982.0,108.5235,108.6654,108.4667,108.4856,5982.0
2022-12-23 12:50:00,114.66,114.75,114.56,114.6,7110.0,108.4762,108.5613,108.3816,108.4194,7110.0
2022-12-23 12:55:00,114.64,114.66,114.55,114.55,8554.0,108.4573,108.4762,108.3721,108.3721,8554.0
2022-12-23 13:00:00,114.54,114.59,114.47,114.59,8203.0,108.3626,108.4099,108.2964,108.4099,8203.0
2022-12-23 13:05:00,114.59,114.62,114.47,114.62,14795.0,108.4099,108.4383,108.2964,108.4383,14795.0
2022-12-23 13:10:00,114.63,114.67,114.48,114.58,20881.0,108.4478,108.4856,108.3059,108.4005,20881.0
2022-12-23 13:15:00,114.58,114.72,114.57,114.7,9361.0,108.4005,108.5329,108.391,108.514,9361.0
2022-12-23 13:20:00,114.73,114.84,114.72,114.76,6967.0,108.5424,108.6465,108.5329,108.5708,6967.0
2022-12-23 13:25:00,114.75,114.85,114.71,114.84,7374.0,108.5613,108.6559,108.5235,108.6465,7374.0
2022-12-23 13:30:00,114.86,114.92,114.76,114.81,14282.0,108.6654,108.7222,108.5708,108.6181,14282.0
2022-12-23 13:35:00,114.81,114.93,114.76,114.9,10460.0,108.6181,108.7316,108.5708,108.7032,10460.0
2022-12-23 13:40:00,114.94,114.96,114.85,114.88,18202.0,108.7411,108.76,108.6559,108.6843,18202.0
2022-12-23 13:45:00,114.84,114.91,114.68,114.88,11083.0,108.6465,108.7127,108.4951,108.6843,11083.0
2022-12-23 13:50:00,114.87,115.02,114.86,115.02,17091.0,108.6748,108.8168,108.6654,108.8168,17091.0
2022-12-23 13:55:00,115.01,115.09,114.9,114.94,12867.0,108.8073,108.883,108.7032,108.7411,12867.0
2022-12-23 14:00:00,114.93,115.01,114.78,114.78,9544.0,108.7316,108.8073,108.5897,108.5897,9544.0
2022-12-23 14:05:00,114.83,114.85,114.65,114.65,8294.0,108.637,108.6559,108.4667,108.4667,8294.0
2022-12-23 14:10:00,114.65,114.74,114.53,114.53,10247.0,108.4667,108.5519,108.3532,108.3532,10247.0
2022-12-23 14:15:00,114.53,114.67,114.48,114.6,9242.0,108.3532,108.4856,108.3059,108.4194,9242.0
2022-12-23 14:20:00,114.59,114.63,114.46,114.53,13058.0,108.4099,108.4478,108.287,108.3532,13058.0
2022-12-23 14:25:00,114.53,114.64,114.45,114.62,11268.0,108.3532,108.4573,108.2775,108.4383,11268.0
2022-12-23 14:30:00,114.61,114.7,114.61,114.67,13082.0,108.4289,108.514,108.4289,108.4856,13082.0
2022-12-23 14:35:00,114.66,114.72,114.61,114.64,15312.0,108.4762,108.5329,108.4289,108.4573,15312.0
2022-12-23 14:40:00,114.65,114.71,114.59,114.7,12477.0,108.4667,108.5235,108.4099,108.514,12477.0
2022-12-23 14:45:00,114.7,114.7,114.52,114.65,9987.0,108.514,108.514,108.3437,108.4667,9987.0
2022-12-23 14:50:00,114.63,114.7,114.59,114.7,16993.0,108.4478,108.514,108.4099,108.514,16993.0
2022-12-23 14:55:00,114.69,114.82,114.67,114.76,17585.0,108.5046,108.6275,108.4856,108.5708,17585.0
2022-12-23 15:00:00,114.76,114.92,114.69,114.71,25133.0,108.5708,108.7222,108.5046,108.5235,25133.0
2022-12-23 15:05:00,114.69,114.77,114.61,114.74,16268.0,108.5046,108.5802,108.4289,108.5519,16268.0
2022-12-23 15:10:00,114.74,114.87,114.71,114.86,15666.0,108.5519,108.6748,108.5235,108.6654,15666.0
2022-12-23 15:15:00,114.87,114.92,114.75,114.79,20171.0,108.6748,108.7222,108.5613,108.5992,20171.0
2022-12-23 15:20:00,114.8,114.82,114.66,114.68,15614.0,108.6086,108.6275,108.4762,108.4951,15614.0
2022-12-23 15:25:00,114.69,114.8,114.66,114.79,16825.0,108.5046,108.6086,108.4762,108.5992,16825.0
2022-12-23 15:30:00,114.76,114.81,114.63,114.81,22573.0,108.5708,108.6181,108.4478,108.6181,22573.0
2022-12-23 15:35:00,114.77,114.85,114.64,114.66,31643.0,108.5802,108.6559,108.4573,108.4762,31643.0
2022-12-23 15:40:00,114.66,114.89,114.66,114.88,32797.0,108.4762,108.6938,108.4762,108.6843,32797.0
2022-12-23 15:45:00,114.87,115.1,114.87,115.09,77673.0,108.6748,108.8924,108.6748,108.883,77673.0
2022-12-23 15:50:00,115.1,115.13,114.78,114.88,59916.0,108.8924,108.9208,108.5897,108.6843,59916.0
2022-12-23 15:55:00,114.89,115.14,114.85,115.14,129960.0,108.6938,108.9303,108.6559,108.9303,129960.0
2022-12-27 09:30:00,115.74,116.17,115.23,115.44,60719.0,109.4979,109.9047,109.0154,109.2141,60719.0
2022-12-27 09:35:00,115.48,115.92,115.39,115.77,29926.0,109.2519,109.6682,109.1668,109.5263,29926.0
2022-12-27 09:40:00,115.74,116.23,115.71,116.2,21990.0,109.4979,109.9615,109.4695,109.9331,21990.0
2022-12-27 09:45:00,116.23,116.23,115.73,115.8,30872.0,109.9615,109.9615,109.4885,109.5547,30872.0
2022-12-27 09:50:00,115.8,116.35,115.74,116.22,26976.0,109.5547,110.075,109.4979,109.952,26976.0
2022-12-27 09:55:00,116.21,116.33,116.04,116.32,21918.0,109.9426,110.0561,109.7817,110.0466,21918.0
2022-12-27 10:00:00,116.33,116.39,116.07,116.3,21935.0,110.0561,110.1129,109.8101,110.0277,21935.0
2022-12-27 10:05:00,116.34,116.37,115.86,115.93,23578.0,110.0656,110.094,109.6115,109.6777,23578.0
2022-12-27 10:10:00,116.0,116.35,115.92,116.35,18716.0,109.7439,110.075,109.6682,110.075,18716.0
2022-12-27 10:15:00,116.39,116.62,116.26,116.48,15898.0,110.1129,110.3305,109.9899,110.198,15898.0
2022-12-27 10:20:00,116.51,116.79,116.45,116.79,23475.0,110.2264,110.4913,110.1696,110.4913,23475.0
2022-12-27 10:25:00,116.8,116.83,116.46,116.52,13104.0,110.5008,110.5291,110.1791,110.2359,13104.0
2022-12-27 10:30:00,116.55,116.79,116.53,116.72,18098.0,110.2642,110.4913,110.2453,110.4251,18098.0
2022-12-27 10:35:00,116.74,116.74,116.42,116.63,11109.0,110.444,110.444,110.1413,110.3399,11109.0
2022-12-27 10:40:00,116.56,116.74,116.56,116.65,11433.0,110.2737,110.444,110.2737,110.3588,11433.0
2022-12-27 10:45:00,116.69,116.7,116.36,116.46,12515.0,110.3967,110.4062,110.0845,110.1791,12515.0
2022-12-27 10:50:00,116.46,116.53,116.23,116.23,17454.0,110.1791,110.2453,109.9615,109.9615,17454.0
2022-12-27 10:55:00,116.23,116.39,116.12,116.12,15112.0,109.9615,110.1129,109.8574,109.8574,15112.0
2022-12-27 11:00:00,116.11,116.28,116.08,116.22,20082.0,109.848,110.0088,109.8196,109.952,20082.0
2022-12-27 11:05:00,116.21,116.28,116.18,116.23,9003.0,109.9426,110.0088,109.9142,109.9615,9003.0
2022-12-27 11:10:00,116.21,116.34,116.14,116.32,12574.0,109.9426,110.0656,109.8764,110.0466,12574.0
2022-12-27 11:15:00,116.32,116.33,116.07,116.1,11932.0,110.0466,110.0561,109.8101,109.8385,11932.0
2022-12-27 11:20:00,116.1,116.1,115.88,115.97,15139.0,109.8385,109.8385,109.6304,109.7155,15139.0
2022-12-27 11:25:00,115.96,116.01,115.79,115.82,12361.0,109.7061,109.7534,109.5452,109.5736,12361.0
2022-12-27 11:30:00,115.86,115.86,115.74,115.84,20227.0,109.6115,109.6115,109.4979,109.5925,20227.0
2022-12-27 11:35:00,115.84,116.11,115.83,116.11,7791.0,109.5925,109.848,109.5831,109.848,7791.0
2022-12-27 11:40:00,116.08,116.14,115.89,116.13,12938.0,109.8196,109.8764,109.6398,109.8669,12938.0
2022-12-27 11:45:00,116.14,116.14,115.99,115.99,10633.0,109.8764,109.8764,109.7344,109.7344,10633.0
2022-12-27 11:50:00,116.04,116.12,116.04,116.12,5135.0,109.7817,109.8574,109.7817,109.8574,5135.0
2022-12-27 11:55:00,116.14,116.28,116.12,116.23,16953.0,109.8764,110.0088,109.8574,109.9615,16953.0
2022-12-27 12:00:00,116.24,116.32,116.12,116.28,9055.0,109.971,110.0466,109.8574,110.0088,9055.0
2022-12-27 12:05:00,116.32,116.32,115.87,115.9,14855.0,110.0466,110.0466,109.6209,109.6493,14855.0
2022-12-27 12:10:00,115.93,116.13,115.9,116.09,9002.0,109.6777,109.8669,109.6493,109.8291,9002.0
2022-12-27 12:15:00,116.09,116.11,115.96,116.06,11458.0,109.8291,109.848,109.7061,109.8007,11458.0
2022-12-27 12:20:00,116.09,116.09,115.91,115.97,14042.0,109.8291,109.8291,109.6588,109.7155,14042.0
2022-12-27 12:25:00,115.95,116.1,115.85,116.06,9841.0,109.6966,109.8385,109.602,109.8007,9841.0
2022-12-27 12:30:00,116.1,116.19,116.03,116.04,12279.0,109.8385,109.9237,109.7723,109.7817,12279.0
2022-12-27 12:35:00,116.04,116.08,115.94,116.02,10861.0,109.7817,109.8196,109.6871,109.7628,10861.0
2022-12-27 12:40:00,116.03,116.04,115.77,115.77,13399.0,109.7723,109.7817,109.5263,109.5263,13399.0
2022-12-27 12:45:00,115.76,115.94,115.75,115.91,10171.0,109.5168,109.6871,109.5074,109.6588,10171.0
2022-12-27 12:50:00,115.92,115.99,115.86,115.97,10767.0,109.6682,109.7344,109.6115,109.7155,10767.0
2022-12-27 12:55:00,115.96,116.12,115.96,116.09,12751.0,109.7061,109.8574,109.7061,109.8291,12751.0
2022-12-27 13:00:00,116.09,116.18,116.07,116.1,16268.0,109.8291,109.9142,109.8101,109.8385,16268.0
2022-12-27 13:05:00,116.09,116.26,116.0,116.18,12341.0,109.8291,109.9899,109.7439,109.9142,12341.0
2022-12-27 13:10:00,116.17,116.39,116.15,116.35,16711.0,109.9047,110.1129,109.8858,110.075,16711.0
2022-12-27 13:15:00,116.36,116.51,116.28,116.49,16975.0,110.0845,110.2264,110.0088,110.2075,16975.0
2022-12-27 13:20:00,116.51,116.6,116.41,116.58,14030.0,110.2264,110.3115,110.1318,110.2926,14030.0
2022-12-27 13:25:00,116.59,116.66,116.52,116.64,14215.0,110.3021,110.3683,110.2359,110.3494,14215.0
2022-12-27 13:30:00,116.64,116.77,116.62,116.71,12726.0,110.3494,110.4724,110.3305,110.4156,12726.0
2022-12-27 13:35:00,116.73,116.79,116.55,116.74,23037.0,110.4345,110.4913,110.2642,110.444,23037.0
2022-12-27 13:40:00,116.74,116.96,116.73,116.94,13915.0,110.444,110.6521,110.4345,110.6332,13915.0
2022-12-27 13:45:00,116.96,117.07,116.92,117.02,20230.0,110.6521,110.7562,110.6143,110.7089,20230.0
2022-12-27 13:50:00,117.01,117.01,116.85,116.93,15024.0,110.6994,110.6994,110.5481,110.6237,15024.0
2022-12-27 13:55:00,116.9,116.9,116.54,116.58,10452.0,110.5954,110.5954,110.2548,110.2926,10452.0
2022-12-27 14:00:00,116.59,116.66,116.54,116.55,12374.0,110.3021,110.3683,110.2548,110.2642,12374.0
2022-12-27 14:05:00,116.54,116.55,116.34,116.4,16400.0,110.2548,110.2642,110.0656,110.1223,16400.0
2022-12-27 14:10:00,116.4,116.44,116.33,116.44,11468.0,110.1223,110.1602,110.0561,110.1602,11468.0
2022-12-27 14:15:00,116.44,116.44,116.28,116.29,10515.0,110.1602,110.1602,110.0088,110.0183,10515.0
2022-12-27 14:20:00,116.24,116.24,116.06,116.06,12955.0,109.971,109.971,109.8007,109.8007,12955.0
2022-12-27 14:25:00,116.04,116.13,116.01,116.12,9164.0,109.7817,109.8669,109.7534,109.8574,9164.0
2022-12-27 14:30:00,116.11,116.16,115.93,115.95,19322.0,109.848,109.8953,109.6777,109.6966,19322.0
2022-12-27 14:35:00,115.96,116.16,115.92,116.16,10560.0,109.7061,109.8953,109.6682,109.8953,10560.0
2022-12-27 14:40:00,116.18,116.28,116.07,116.22,11338.0,109.9142,110.0088,109.8101,109.952,11338.0
2022-12-27 14:45:00,116.22,116.39,116.18,116.37,17557.0,109.952,110.1129,109.9142,110.094,17557.0
2022-12-27 14:50:00,116.39,116.6,116.36,116.6,24480.0,110.1129,110.3115,110.0845,110.3115,24480.0
2022-12-27 14:55:00,116.62,116.75,116.59,116.67,33091.0,110.3305,110.4535,110.3021,110.3778,33091.0
2022-12-27 15:00:00,116.71,116.74,116.57,116.71,17544.0,110.4156,110.444,110.2832,110.4156,17544.0
2022-12-27 15:05:00,116.73,116.79,116.68,116.77,16295.0,110.4345,110.4913,110.3872,110.4724,16295.0
2022-12-27 15:10:00,116.77,116.87,116.75,116.81,13312.0,110.4724,110.567,110.4535,110.5102,13312.0
2022-12-27 15:15:00,116.82,116.97,116.79,116.91,18056.0,110.5197,110.6616,110.4913,110.6048,18056.0
2022-12-27 15:20:00,116.96,116.98,116.79,116.86,15716.0,110.6521,110.6711,110.4913,110.5575,15716.0
2022-12-27 15:25:00,116.87,117.04,116.86,116.95,14577.0,110.567,110.7278,110.5575,110.6427,14577.0
2022-12-27 15:30:00,116.96,116.96,116.59,116.64,22855.0,110.6521,110.6521,110.3021,110.3494,22855.0
2022-12-27 15:35:00,116.62,116.85,116.6,116.84,28707.0,110.3305,110.5481,110.3115,110.5386,28707.0
2022-12-27 15:40:00,116.84,117.11,116.81,117.04,43388.0,110.5386,110.794,110.5102,110.7278,43388.0
2022-12-27 15:45:00,117.04,117.11,116.75,116.76,49968.0,110.7278,110.794,110.4535,110.4629,49968.0
2022-12-27 15:50:00,116.75,116.96,116.69,116.85,39866.0,110.4535,110.6521,110.3967,110.5481,39866.0
2022-12-27 15:55:00,116.86,116.94,116.73,116.82,88541.0,110.5575,110.6332,110.4345,110.5197,88541.0
2022-12-28 09:30:00,116.75,116.99,116.21,116.25,43824.0,110.4535,110.6805,109.9426,109.9804,43824.0
2022-12-28 09:35:00,116.31,116.77,116.18,116.4,27750.0,110.0372,110.4724,109.9142,110.1223,27750.0
2022-12-28 09:40:00,116.37,116.73,116.34,116.57,17249.0,110.094,110.4345,110.0656,110.2832,17249.0
2022-12-28 09:45:00,116.6,116.93,116.6,116.91,12060.0,110.3115,110.6237,110.3115,110.6048,12060.0
2022-12-28 09:50:00,116.85,116.85,116.05,116.19,10313.0,110.5481,110.5481,109.7912,109.9237,10313.0
2022-12-28 09:55:00,116.21,116.27,115.58,115.58,24501.0,109.9426,109.9993,109.3466,109.3466,24501.0
2022-12-28 10:00:00,115.58,115.95,115.58,115.79,39178.0,109.3466,109.6966,109.3466,109.5452,39178.0
2022-12-28 10:05:00,115.79,115.79,114.92,115.16,27730.0,109.5452,109.5452,108.7222,108.9492,27730.0
2022-12-28 10:10:00,115.18,115.25,114.7,114.72,20721.0,108.9681,109.0344,108.514,108.5329,20721.0
2022-12-28 10:15:00,114.77,114.77,114.1,114.39,30266.0,108.5802,108.5802,107.9464,108.2207,30266.0
2022-12-28 10:20:00,114.35,115.02,114.12,114.56,29346.0,108.1829,108.8168,107.9653,108.3816,29346.0
2022-12-28 10:25:00,114.54,114.62,114.26,114.6,24120.0,108.3626,108.4383,108.0977,108.4194,24120.0
2022-12-28 10:30:00,114.6,114.88,114.32,114.85,15567.0,108.4194,108.6843,108.1545,108.6559,15567.0
2022-12-28 10:35:00,114.86,114.97,114.6,114.95,52740.0,108.6654,108.7695,108.4194,108.7505,52740.0
2022-12-28 10:40:00,114.94,114.94,114.73,114.9,23519.0,108.7411,108.7411,108.5424,108.7032,23519.0
2022-12-28 10:45:00,114.89,114.92,114.67,114.74,28617.0,108.6938,108.7222,108.4856,108.5519,28617.0
2022-12-28 10:50:00,114.76,114.76,114.45,114.52,14200.0,108.5708,108.5708,108.2775,108.3437,14200.0
2022-12-28 10:55:00,114.53,114.8,114.5,114.76,25307.0,108.3532,108.6086,108.3248,108.5708,25307.0
2022-12-28 11:00:00,114.78,114.99,114.68,114.68,33740.0,108.5897,108.7884,108.4951,108.4951,33740.0
2022-12-28 11:05:00,114.69,114.69,114.08,114.19,23402.0,108.5046,108.5046,107.9275,108.0315,23402.0
2022-12-28 11:10:00,114.17,114.29,113.96,114.26,38543.0,108.0126,108.1261,107.8139,108.0977,38543.0
2022-12-28 11:15:00,114.27,114.48,114.02,114.47,15270.0,108.1072,108.3059,107.8707,108.2964,15270.0
2022-12-28 11:20:00,114.49,114.72,114.44,114.66,13996.0,108.3153,108.5329,108.268,108.4762,13996.0
2022-12-28 11:25:00,114.66,114.8,114.62,114.68,14387.0,108.4762,108.6086,108.4383,108.4951,14387.0
2022-12-28 11:30:00,114.69,114.8,114.64,114.77,10156.0,108.5046,108.6086,108.4573,108.5802,10156.0
2022-12-28 11:35:00,114.79,114.85,114.64,114.8,15020.0,108.5992,108.6559,108.4573,108.6086,15020.0
2022-12-28 11:40:00,114.81,114.85,114.55,114.58,19990.0,108.6181,108.6559,108.3721,108.4005,19990.0
2022-12-28 11:45:00,114.56,114.71,114.47,114.56,14116.0,108.3816,108.5235,108.2964,108.3816,14116.0
2022-12-28 11:50:00,114.55,114.57,114.28,114.3,13979.0,108.3721,108.391,108.1167,108.1356,13979.0
2022-12-28 11:55:00,114.3,114.35,114.24,114.3,14456.0,108.1356,108.1829,108.0788,108.1356,14456.0
2022-12-28 12:00:00,114.3,114.3,114.02,114.23,22827.0,108.1356,108.1356,107.8707,108.0694,22827.0
2022-12-28 12:05:00,114.21,114.35,114.07,114.32,26345.0,108.0504,108.1829,107.918,108.1545,26345.0
2022-12-28 12:10:00,114.35,114.48,114.3,114.39,10798.0,108.1829,108.3059,108.1356,108.2207,10798.0
2022-12-28 12:15:00,114.37,114.46,114.35,114.46,7455.0,108.2018,108.287,108.1829,108.287,7455.0
2022-12-28 12:20:00,114.48,114.57,114.26,114.26,11612.0,108.3059,108.391,108.0977,108.0977,11612.0
2022-12-28 12:25:00,114.27,114.58,114.26,114.57,15503.0,108.1072,108.4005,108.0977,108.391,15503.0
2022-12-28 12:30:00,114.59,114.79,114.59,114.71,17078.0,108.4099,108.5992,108.4099,108.5235,17078.0
2022-12-28 12:35:00,114.71,115.01,114.71,114.99,17707.0,108.5235,108.8073,108.5235,108.7884,17707.0
2022-12-28 12:40:00,115.0,115.0,114.72,114.73,16421.0,108.7978,108.7978,108.5329,108.5424,16421.0
2022-12-28 12:45:00,114.71,114.94,114.64,114.94,7003.0,108.5235,108.7411,108.4573,108.7411,7003.0
2022-12-28 12:50:00,114.93,115.09,114.83,115.09,8666.0,108.7316,108.883,108.637,108.883,8666.0
2022-12-28 12:55:00,115.11,115.15,114.98,115.08,10352.0,108.9019,108.9397,108.7789,108.8735,10352.0
2022-12-28 13:00:00,115.08,115.38,115.07,115.27,12817.0,108.8735,109.1573,108.8641,109.0533,12817.0
2022-12-28 13:05:00,115.28,115.28,115.03,115.09,10213.0,109.0627,109.0627,108.8262,108.883,10213.0
2022-12-28 13:10:00,115.11,115.32,115.07,115.12,17731.0,108.9019,109.1006,108.8641,108.9114,17731.0
2022-12-28 13:15:00,115.11,115.2,114.99,114.99,10783.0,108.9019,108.9871,108.7884,108.7884,10783.0
2022-12-28 13:20:00,115.0,115.01,114.85,114.95,11949.0,108.7978,108.8073,108.6559,108.7505,11949.0
2022-12-28 13:25:00,114.93,115.15,114.92,115.12,13519.0,108.7316,108.9397,108.7222,108.9114,13519.0
2022-12-28 13:30:00,115.11,115.18,115.05,115.06,11073.0,108.9019,108.9681,108.8451,108.8546,11073.0
2022-12-28 13:35:00,115.06,115.06,114.86,114.87,11708.0,108.8546,108.8546,108.6654,108.6748,11708.0
2022-12-28 13:40:00,114.85,114.92,114.74,114.79,9690.0,108.6559,108.7222,108.5519,108.5992,9690.0
2022-12-28 13:45:00,114.78,115.0,114.78,114.97,11770.0,108.5897,108.7978,108.5897,108.7695,11770.0
2022-12-28 13:50:00,114.95,115.07,114.94,114.94,9216.0,108.7505,108.8641,108.7411,108.7411,9216.0
2022-12-28 13:55:00,114.91,114.97,114.82,114.97,9517.0,108.7127,108.7695,108.6275,108.7695,9517.0
2022-12-28 14:00:00,114.97,115.0,114.78,114.78,11998.0,108.7695,108.7978,108.5897,108.5897,11998.0
2022-12-28 14:05:00,114.78,114.84,114.73,114.8,10674.0,108.5897,108.6465,108.5424,108.6086,10674.0
2022-12-28 14:10:00,114.81,114.81,114.66,114.72,7241.0,108.6181,108.6181,108.4762,108.5329,7241.0
2022-12-28 14:15:00,114.71,114.81,114.59,114.81,10890.0,108.5235,108.6181,108.4099,108.6181,10890.0
2022-12-28 14:20:00,114.84,114.86,114.66,114.8,11704.0,108.6465,108.6654,108.4762,108.6086,11704.0
2022-12-28 14:25:00,114.8,114.95,114.8,114.86,12960.0,108.6086,108.7505,108.6086,108.6654,12960.0
2022-12-28 14:30:00,114.83,115.11,114.83,115.08,10654.0,108.637,108.9019,108.637,108.8735,10654.0
2022-12-28 14:35:00,115.1,115.69,115.1,115.66,55943.0,108.8924,109.4506,108.8924,109.4222,55943.0
2022-12-28 14:40:00,115.65,115.73,115.59,115.7,22504.0,109.4128,109.4885,109.356,109.4601,22504.0
2022-12-28 14:45:00,115.7,115.7,115.39,115.43,20743.0,109.4601,109.4601,109.1668,109.2046,20743.0
2022-12-28 14:50:00,115.43,115.43,115.3,115.39,10625.0,109.2046,109.2046,109.0817,109.1668,10625.0
2022-12-28 14:55:00,115.4,115.5,115.23,115.23,17887.0,109.1763,109.2709,109.0154,109.0154,17887.0
2022-12-28 15:00:00,115.22,115.31,115.05,115.07,12677.0,109.006,109.0911,108.8451,108.8641,12677.0
2022-12-28 15:05:00,115.09,115.12,114.78,114.84,10790.0,108.883,108.9114,108.5897,108.6465,10790.0
2022-12-28 15:10:00,114.83,114.93,114.67,114.68,18023.0,108.637,108.7316,108.4856,108.4951,18023.0
2022-12-28 15:15:00,114.68,114.7,114.4,114.4,22411.0,108.4951,108.514,108.2302,108.2302,22411.0
2022-12-28 15:20:00,114.39,114.5,114.27,114.46,33644.0,108.2207,108.3248,108.1072,108.287,33644.0
2022-12-28 15:25:00,114.47,114.47,114.21,114.25,16966.0,108.2964,108.2964,108.0504,108.0883,16966.0
2022-12-28 15:30:00,114.25,114.42,114.17,114.4,22741.0,108.0883,108.2491,108.0126,108.2302,22741.0
2022-12-28 15:35:00,114.42,114.7,114.42,114.58,28650.0,108.2491,108.514,108.2491,108.4005,28650.0
2022-12-28 15:40:00,114.58,114.62,114.48,114.54,39864.0,108.4005,108.4383,108.3059,108.3626,39864.0
2022-12-28 15:45:00,114.51,114.77,114.46,114.68,48050.0,108.3343,108.5802,108.287,108.4951,48050.0
2022-12-28 15:50:00,114.67,114.74,114.35,114.45,46883.0,108.4856,108.5519,108.1829,108.2775,46883.0
2022-12-28 15:55:00,114.43,114.62,114.43,114.5,129031.0,108.2586,108.4383,108.2586,108.3248,129031.0
2022-12-29 09:30:00,114.52,115.51,114.25,115.19,32213.0,108.3437,109.2803,108.0883,108.9776,32213.0
2022-12-29 09:35:00,115.3,115.83,115.22,115.56,20488.0,109.0817,109.5831,109.006,109.3276,20488.0
2022-12-29 09:40:00,115.56,115.83,115.52,115.81,14222.0,109.3276,109.5831,109.2898,109.5642,14222.0
2022-12-29 09:45:00,115.84,116.08,115.73,115.93,24850.0,109.5925,109.8196,109.4885,109.6777,24850.0
2022-12-29 09:50:00,115.96,115.96,115.31,115.62,15153.0,109.7061,109.7061,109.0911,109.3844,15153.0
2022-12-29 09:55:00,115.66,115.81,115.59,115.76,15269.0,109.4222,109.5642,109.356,109.5168,15269.0
2022-12-29 10:00:00,115.76,115.8,115.5,115.73,11495.0,109.5168,109.5547,109.2709,109.4885,11495.0
2022-12-29 10:05:00,115.71,115.83,115.6,115.71,13707.0,109.4695,109.5831,109.3655,109.4695,13707.0
2022-12-29 10:10:00,115.71,116.08,115.7,116.08,8725.0,109.4695,109.8196,109.4601,109.8196,8725.0
2022-12-29 10:15:00,116.08,116.11,115.87,115.92,14972.0,109.8196,109.848,109.6209,109.6682,14972.0
2022-12-29 10:20:00,115.9,116.28,115.89,116.24,14614.0,109.6493,110.0088,109.6398,109.971,14614.0
2022-12-29 10:25:00,116.25,116.31,115.94,115.95,11309.0,109.9804,110.0372,109.6871,109.6966,11309.0
2022-12-29 10:30:00,115.94,116.11,115.93,116.01,10185.0,109.6871,109.848,109.6777,109.7534,10185.0
2022-12-29 10:35:00,115.97,116.07,115.8,115.82,10126.0,109.7155,109.8101,109.5547,109.5736,10126.0
2022-12-29 10:40:00,115.83,115.85,115.53,115.64,9385.0,109.5831,109.602,109.2993,109.4033,9385.0
2022-12-29 10:45:00,115.6,115.62,115.29,115.42,9459.0,109.3655,109.3844,109.0722,109.1952,9459.0
2022-12-29 10:50:00,115.38,115.62,115.38,115.62,10547.0,109.1573,109.3844,109.1573,109.3844,10547.0
2022-12-29 10:55:00,115.61,115.69,115.46,115.56,8906.0,109.3749,109.4506,109.233,109.3276,8906.0
2022-12-29 11:00:00,115.56,115.66,115.15,115.2,17903.0,109.3276,109.4222,108.9397,108.9871,17903.0
2022-12-29 11:05:00,115.21,115.47,115.12,115.47,11605.0,108.9965,109.2425,108.9114,109.2425,11605.0
2022-12-29 11:10:00,115.5,115.59,115.4,115.59,13296.0,109.2709,109.356,109.1763,109.356,13296.0
2022-12-29 11:15:00,115.59,115.71,115.55,115.64,14708.0,109.356,109.4695,109.3182,109.4033,14708.0
2022-12-29 11:20:00,115.67,115.71,115.54,115.7,10728.0,109.4317,109.4695,109.3087,109.4601,10728.0
2022-12-29 11:25:00,115.68,115.95,115.68,115.92,15812.0,109.4412,109.6966,109.4412,109.6682,15812.0
2022-12-29 11:30:00,115.93,115.98,115.83,115.9,8837.0,109.6777,109.725,109.5831,109.6493,8837.0
2022-12-29 11:35:00,115.91,115.99,115.72,115.73,8185.0,109.6588,109.7344,109.479,109.4885,8185.0
2022-12-29 11:40:00,115.71,115.81,115.67,115.71,15680.0,109.4695,109.5642,109.4317,109.4695,15680.0
2022-12-29 11:45:00,115.71,116.01,115.71,115.99,10918.0,109.4695,109.7534,109.4695,109.7344,10918.0
2022-12-29 11:50:00,116.01,116.03,115.72,115.75,8606.0,109.7534,109.7723,109.479,109.5074,8606.0
2022-12-29 11:55:00,115.74,115.83,115.7,115.7,9771.0,109.4979,109.5831,109.4601,109.4601,9771.0
2022-12-29 12:00:00,115.67,115.85,115.62,115.83,7925.0,109.4317,109.602,109.3844,109.5831,7925.0
2022-12-29 12:05:00,115.86,115.87,115.76,115.81,9080.0,109.6115,109.6209,109.5168,109.5642,9080.0
2022-12-29 12:10:00,115.8,115.84,115.68,115.69,7940.0,109.5547,109.5925,109.4412,109.4506,7940.0
2022-12-29 12:15:00,115.7,115.76,115.64,115.68,11020.0,109.4601,109.5168,109.4033,109.4412,11020.0
2022-12-29 12:20:00,115.69,115.8,115.65,115.72,12308.0,109.4506,109.5547,109.4128,109.479,12308.0
2022-12-29 12:25:00,115.67,115.67,115.31,115.36,15822.0,109.4317,109.4317,109.0911,109.1384,15822.0
2022-12-29 12:30:00,115.36,115.36,115.12,115.16,19475.0,109.1384,109.1384,108.9114,108.9492,19475.0
2022-12-29 12:35:00,115.2,115.27,114.86,114.87,14897.0,108.9871,109.0533,108.6654,108.6748,14897.0
2022-12-29 12:40:00,114.87,115.05,114.86,115.02,18209.0,108.6748,108.8451,108.6654,108.8168,18209.0
2022-12-29 12:45:00,115.05,115.35,115.04,115.23,44320.0,108.8451,109.129,108.8357,109.0154,44320.0
2022-12-29 12:50:00,115.24,115.49,115.23,115.46,8862.0,109.0249,109.2614,109.0154,109.233,8862.0
2022-12-29 12:55:00,115.46,115.56,115.44,115.53,12200.0,109.233,109.3276,109.2141,109.2993,12200.0
2022-12-29 13:00:00,115.56,115.65,115.44,115.44,9673.0,109.3276,109.4128,109.2141,109.2141,9673.0
2022-12-29 13:05:00,115.51,115.57,115.35,115.43,10289.0,109.2803,109.3371,109.129,109.2046,10289.0
2022-12-29 13:10:00,115.42,115.53,115.4,115.47,15086.0,109.1952,109.2993,109.1763,109.2425,15086.0
2022-12-29 13:15:00,115.47,115.47,115.22,115.23,9232.0,109.2425,109.2425,109.006,109.0154,9232.0
2022-12-29 13:20:00,115.23,115.42,115.23,115.35,9787.0,109.0154,109.1952,109.0154,109.129,9787.0
2022-12-29 13:25:00,115.38,115.38,115.26,115.36,5469.0,109.1573,109.1573,109.0438,109.1384,5469.0
2022-12-29 13:30:00,115.38,115.47,115.34,115.47,7722.0,109.1573,109.2425,109.1195,109.2425,7722.0
2022-12-29 13:35:00,115.45,115.46,115.25,115.41,10540.0,109.2236,109.233,109.0344,109.1857,10540.0
2022-12-29 13:40:00,115.41,115.42,115.27,115.36,12628.0,109.1857,109.1952,109.0533,109.1384,12628.0
2022-12-29 13:45:00,115.37,115.42,115.15,115.15,9735.0,109.1479,109.1952,108.9397,108.9397,9735.0
2022-12-29 13:50:00,115.14,115.21,115.12,115.16,12458.0,108.9303,108.9965,108.9114,108.9492,12458.0
2022-12-29 13:55:00,115.15,115.38,115.15,115.36,16106.0,108.9397,109.1573,108.9397,109.1384,16106.0
2022-12-29 14:00:00,115.38,115.5,115.37,115.45,12381.0,109.1573,109.2709,109.1479,109.2236,12381.0
2022-12-29 14:05:00,115.46,115.73,115.45,115.73,16003.0,109.233,109.4885,109.2236,109.4885,16003.0
2022-12-29 14:10:00,115.77,116.12,115.76,116.01,20485.0,109.5263,109.8574,109.5168,109.7534,20485.0
2022-12-29 14:15:00,116.03,116.12,115.98,116.12,8521.0,109.7723,109.8574,109.725,109.8574,8521.0
2022-12-29 14:20:00,116.11,116.17,116.02,116.14,6634.0,109.848,109.9047,109.7628,109.8764,6634.0
2022-12-29 14:25:00,116.15,116.26,116.12,116.12,8595.0,109.8858,109.9899,109.8574,109.8574,8595.0
2022-12-29 14:30:00,116.14,116.18,116.07,116.13,8267.0,109.8764,109.9142,109.8101,109.8669,8267.0
2022-12-29 14:35:00,116.11,116.22,116.08,116.19,8689.0,109.848,109.952,109.8196,109.9237,8689.0
2022-12-29 14:40:00,116.18,116.25,116.18,116.25,8116.0,109.9142,109.9804,109.9142,109.9804,8116.0
2022-12-29 14:45:00,116.27,116.28,116.09,116.15,8981.0,109.9993,110.0088,109.8291,109.8858,8981.0
2022-12-29 14:50:00,116.17,116.22,116.08,116.11,10414.0,109.9047,109.952,109.8196,109.848,10414.0
2022-12-29 14:55:00,116.12,116.33,116.12,116.28,8283.0,109.8574,110.0561,109.8574,110.0088,8283.0
2022-12-29 15:00:00,116.29,116.41,116.2,116.26,26351.0,110.0183,110.1318,109.9331,109.9899,26351.0
2022-12-29 15:05:00,116.24,116.25,116.15,116.19,10555.0,109.971,109.9804,109.8858,109.9237,10555.0
2022-12-29 15:10:00,116.19,116.19,116.04,116.09,15622.0,109.9237,109.9237,109.7817,109.8291,15622.0
2022-12-29 15:15:00,116.06,116.1,115.98,116.03,19389.0,109.8007,109.8385,109.725,109.7723,19389.0
2022-12-29 15:20:00,116.02,116.04,115.84,115.87,10592.0,109.7628,109.7817,109.5925,109.6209,10592.0
2022-12-29 15:25:00,115.86,116.02,115.81,116.01,19497.0,109.6115,109.7628,109.5642,109.7534,19497.0
2022-12-29 15:30:00,116.01,116.18,116.01,116.11,21990.0,109.7534,109.9142,109.7534,109.848,21990.0
2022-12-29 15:35:00,116.1,116.1,115.81,115.91,14563.0,109.8385,109.8385,109.5642,109.6588,14563.0
2022-12-29 15:40:00,115.92,115.99,115.72,115.97,34078.0,109.6682,109.7344,109.479,109.7155,34078.0
2022-12-29 15:45:00,115.97,116.13,115.84,115.94,43153.0,109.7155,109.8669,109.5925,109.6871,43153.0
2022-12-29 15:50:00,115.96,116.22,115.95,116.17,45557.0,109.7061,109.952,109.6966,109.9047,45557.0
2022-12-29 15:55:00,116.17,116.23,116.02,116.19,96165.0,109.9047,109.9615,109.7628,109.9237,96165.0
2022-12-30 09:30:00,115.67,116.3,115.39,116.3,32364.0,109.4317,110.0277,109.1668,110.0277,32364.0
2022-12-30 09:35:00,116.46,116.76,116.34,116.67,14320.0,110.1791,110.4629,110.0656,110.3778,14320.0
2022-12-30 09:40:00,116.66,116.66,116.03,116.09,10311.0,110.3683,110.3683,109.7723,109.8291,10311.0
2022-12-30 09:45:00,116.06,116.26,115.85,115.9,15927.0,109.8007,109.9899,109.602,109.6493,15927.0
2022-12-30 09:50:00,115.9,116.3,115.8,116.3,8746.0,109.6493,110.0277,109.5547,110.0277,8746.0
2022-12-30 09:55:00,116.25,116.25,115.91,116.1,10624.0,109.9804,109.9804,109.6588,109.8385,10624.0
2022-12-30 10:00:00,116.06,116.24,115.93,116.23,37272.0,109.8007,109.971,109.6777,109.9615,37272.0
2022-12-30 10:05:00,116.17,116.2,115.96,116.16,17380.0,109.9047,109.9331,109.7061,109.8953,17380.0
2022-12-30 10:10:00,116.15,116.41,116.15,116.39,15410.0,109.8858,110.1318,109.8858,110.1129,15410.0
2022-12-30 10:15:00,116.33,116.33,116.13,116.31,11872.0,110.0561,110.0561,109.8669,110.0372,11872.0
2022-12-30 10:20:00,116.31,116.42,116.3,116.34,10663.0,110.0372,110.1413,110.0277,110.0656,10663.0
2022-12-30 10:25:00,116.35,116.5,116.31,116.39,18059.0,110.075,110.2169,110.0372,110.1129,18059.0
2022-12-30 10:30:00,116.39,116.69,116.38,116.41,18769.0,110.1129,110.3967,110.1034,110.1318,18769.0
2022-12-30 10:35:00,116.4,116.64,116.4,116.45,11107.0,110.1223,110.3494,110.1223,110.1696,11107.0
2022-12-30 10:40:00,116.47,116.59,116.12,116.13,15301.0,110.1886,110.3021,109.8574,109.8669,15301.0
2022-12-30 10:45:00,116.1,116.33,116.08,116.3,9885.0,109.8385,110.0561,109.8196,110.0277,9885.0
2022-12-30 10:50:00,116.15,116.2,116.02,116.05,17229.0,109.8858,109.9331,109.7628,109.7912,17229.0
2022-12-30 10:55:00,116.03,116.27,116.02,116.27,13173.0,109.7723,109.9993,109.7628,109.9993,13173.0
2022-12-30 11:00:00,116.25,116.25,116.01,116.21,14476.0,109.9804,109.9804,109.7534,109.9426,14476.0
2022-12-30 11:05:00,116.16,116.25,116.01,116.06,13624.0,109.8953,109.9804,109.7534,109.8007,13624.0
2022-12-30 11:10:00,116.02,116.22,115.96,116.19,19865.0,109.7628,109.952,109.7061,109.9237,19865.0
2022-12-30 11:15:00,116.18,116.24,115.98,115.99,8266.0,109.9142,109.971,109.725,109.7344,8266.0
2022-12-30 11:20:00,116.02,116.07,115.9,115.92,10649.0,109.7628,109.8101,109.6493,109.6682,10649.0
2022-12-30 11:25:00,115.9,115.95,115.72,115.87,10606.0,109.6493,109.6966,109.479,109.6209,10606.0
2022-12-30 11:30:00,115.86,115.94,115.83,115.91,9991.0,109.6115,109.6871,109.5831,109.6588,9991.0
2022-12-30 11:35:00,115.92,115.92,115.58,115.65,11048.0,109.6682,109.6682,109.3466,109.4128,11048.0
2022-12-30 11:40:00,115.62,115.82,115.53,115.8,8600.0,109.3844,109.5736,109.2993,109.5547,8600.0
2022-12-30 11:45:00,115.79,115.82,115.72,115.77,11106.0,109.5452,109.5736,109.479,109.5263,11106.0
2022-12-30 11:50:00,115.79,115.94,115.78,115.9,10287.0,109.5452,109.6871,109.5358,109.6493,10287.0
2022-12-30 11:55:00,115.9,116.07,115.83,116.07,14148.0,109.6493,109.8101,109.5831,109.8101,14148.0
2022-12-30 12:00:00,116.08,116.15,115.98,116.06,16106.0,109.8196,109.8858,109.725,109.8007,16106.0
2022-12-30 12:05:00,116.03,116.13,115.97,116.09,9324.0,109.7723,109.8669,109.7155,109.8291,9324.0
2022-12-30 12:10:00,116.12,116.15,116.04,116.09,12416.0,109.8574,109.8858,109.7817,109.8291,12416.0
2022-12-30 12:15:00,116.09,116.38,116.09,116.34,27203.0,109.8291,110.1034,109.8291,110.0656,27203.0
2022-12-30 12:20:00,116.35,116.43,116.26,116.39,18600.0,110.075,110.1507,109.9899,110.1129,18600.0
2022-12-30 12:25:00,116.4,116.46,116.31,116.38,11115.0,110.1223,110.1791,110.0372,110.1034,11115.0
2022-12-30 12:30:00,116.42,116.56,116.35,116.55,9424.0,110.1413,110.2737,110.075,110.2642,9424.0
2022-12-30 12:35:00,116.55,116.59,116.46,116.58,12032.0,110.2642,110.3021,110.1791,110.2926,12032.0
2022-12-30 12:40:00,116.57,116.61,116.49,116.55,15043.0,110.2832,110.321,110.2075,110.2642,15043.0
2022-12-30 12:45:00,116.58,116.63,116.51,116.53,8330.0,110.2926,110.3399,110.2264,110.2453,8330.0
2022-12-30 12:50:00,116.55,116.67,116.51,116.64,11837.0,110.2642,110.3778,110.2264,110.3494,11837.0
2022-12-30 12:55:00,116.65,116.66,116.57,116.65,11909.0,110.3588,110.3683,110.2832,110.3588,11909.0
2022-12-30 13:00:00,116.65,116.72,116.57,116.62,10080.0,110.3588,110.4251,110.2832,110.3305,10080.0
2022-12-30 13:05:00,116.6,116.66,116.54,116.54,14700.0,110.3115,110.3683,110.2548,110.2548,14700.0
2022-12-30 13:10:00,116.54,116.54,116.44,116.48,8406.0,110.2548,110.2548,110.1602,110.198,8406.0
2022-12-30 13:15:00,116.47,116.5,116.34,116.34,14140.0,110.1886,110.2169,110.0656,110.0656,14140.0
2022-12-30 13:20:00,116.34,116.34,115.94,115.94,7987.0,110.0656,110.0656,109.6871,109.6871,7987.0
2022-12-30 13:25:00,115.95,116.18,115.83,116.18,12832.0,109.6966,109.9142,109.5831,109.9142,12832.0
2022-12-30 13:30:00,116.16,116.35,116.16,116.29,20132.0,109.8953,110.075,109.8953,110.0183,20132.0
2022-12-30 13:35:00,116.31,116.36,116.13,116.14,11696.0,110.0372,110.0845,109.8669,109.8764,11696.0
2022-12-30 13:40:00,116.14,116.14,115.98,116.04,10433.0,109.8764,109.8764,109.725,109.7817,10433.0
2022-12-30 13:45:00,116.06,116.11,115.98,116.09,8357.0,109.8007,109.848,109.725,109.8291,8357.0
2022-12-30 13:50:00,116.09,116.21,116.08,116.19,13509.0,109.8291,109.9426,109.8196,109.9237,13509.0
2022-12-30 13:55:00,116.21,116.21,115.99,116.06,17839.0,109.9426,109.9426,109.7344,109.8007,17839.0
2022-12-30 14:00:00,116.09,116.21,116.09,116.15,20775.0,109.8291,109.9426,109.8291,109.8858,20775.0
2022-12-30 14:05:00,116.15,116.18,116.04,116.04,13005.0,109.8858,109.9142,109.7817,109.7817,13005.0
2022-12-30 14:10:00,116.03,116.06,115.93,115.98,9693.0,109.7723,109.8007,109.6777,109.725,9693.0
2022-12-30 14:15:00,115.98,116.02,115.9,115.95,16454.0,109.725,109.7628,109.6493,109.6966,16454.0
2022-12-30 14:20:00,115.97,115.97,115.78,115.93,21598.0,109.7155,109.7155,109.5358,109.6777,21598.0
2022-12-30 14:25:00,115.95,116.15,115.9,116.09,12147.0,109.6966,109.8858,109.6493,109.8291,12147.0
2022-12-30 14:30:00,116.07,116.13,116.06,116.13,10991.0,109.8101,109.8669,109.8007,109.8669,10991.0
2022-12-30 14:35:00,116.12,116.12,115.84,115.84,10590.0,109.8574,109.8574,109.5925,109.5925,10590.0
2022-12-30 14:40:00,115.81,115.92,115.81,115.9,6441.0,109.5642,109.6682,109.5642,109.6493,6441.0
2022-12-30 14:45:00,115.93,115.96,115.81,115.89,9787.0,109.6777,109.7061,109.5642,109.6398,9787.0
2022-12-30 14:50:00,115.9,116.05,115.9,116.01,21180.0,109.6493,109.7912,109.6493,109.7534,21180.0
2022-12-30 14:55:00,116.02,116.14,116.0,116.13,13072.0,109.7628,109.8764,109.7439,109.8669,13072.0
2022-12-30 15:00:00,116.14,116.21,116.04,116.04,18360.0,109.8764,109.9426,109.7817,109.7817,18360.0
2022-12-30 15:05:00,116.05,116.2,116.05,116.19,15006.0,109.7912,109.9331,109.7912,109.9237,15006.0
2022-12-30 15:10:00,116.18,116.34,116.13,116.27,15474.0,109.9142,110.0656,109.8669,109.9993,15474.0
2022-12-30 15:15:00,116.27,116.41,116.26,116.29,19585.0,109.9993,110.1318,109.9899,110.0183,19585.0
2022-12-30 15:20:00,116.29,116.37,116.1,116.11,10875.0,110.0183,110.094,109.8385,109.848,10875.0
2022-12-30 15:25:00,116.09,116.16,115.99,116.12,24373.0,109.8291,109.8953,109.7344,109.8574,24373.0
2022-12-30 15:30:00,116.12,116.4,116.09,116.38,22882.0,109.8574,110.1223,109.8291,110.1034,22882.0
2022-12-30 15:35:00,116.38,116.48,116.32,116.36,20215.0,110.1034,110.198,110.0466,110.0845,20215.0
2022-12-30 15:40:00,116.36,116.44,116.27,116.29,28853.0,110.0845,110.1602,109.9993,110.0183,28853.0
2022-12-30 15:45:00,116.3,116.63,116.29,116.57,52923.0,110.0277,110.3399,110.0183,110.2832,52923.0
2022-12-30 15:50:00,116.57,116.6,116.21,116.29,59101.0,110.2832,110.3115,109.9426,110.0183,59101.0
2022-12-30 15:55:00,116.26,116.42,116.11,116.39,114484.0,109.9899,110.1413,109.848,110.1129,114484.0
2023-01-03 09:30:00,115.65,115.65,114.56,115.04,164649.0,109.4128,109.4128,108.3816,108.8357,164649.0
2023-01-03 09:35:00,115.05,115.6,114.82,114.84,90053.0,108.8451,109.3655,108.6275,108.6465,90053.0
2023-01-03 09:40:00,114.85,115.36,114.7,114.74,98798.0,108.6559,109.1384,108.514,108.5519,98798.0
2023-01-03 09:45:00,114.72,114.8,114.22,114.47,46577.0,108.5329,108.6086,108.0599,108.2964,46577.0
2023-01-03 09:50:00,114.52,114.69,114.46,114.55,44760.0,108.3437,108.5046,108.287,108.3721,44760.0
2023-01-03 09:55:00,114.56,114.63,113.82,114.11,67790.0,108.3816,108.4478,107.6815,107.9558,67790.0
2023-01-03 10:00:00,114.12,115.03,114.12,114.88,41293.0,107.9653,108.8262,107.9653,108.6843,41293.0
2023-01-03 10:05:00,114.92,115.0,114.39,114.43,16898.0,108.7222,108.7978,108.2207,108.2586,16898.0
2023-01-03 10:10:00,114.39,114.42,113.84,113.86,24670.0,108.2207,108.2491,107.7004,107.7193,24670.0
2023-01-03 10:15:00,113.86,114.01,113.54,113.62,44194.0,107.7193,107.8612,107.4166,107.4923,44194.0
2023-01-03 10:20:00,113.59,113.8,113.5,113.56,39049.0,107.4639,107.6626,107.3787,107.4355,39049.0
2023-01-03 10:25:00,113.53,113.65,113.22,113.6,32381.0,107.4071,107.5206,107.1138,107.4733,32381.0
2023-01-03 10:30:00,113.62,113.97,113.51,113.97,20751.0,107.4923,107.8234,107.3882,107.8234,20751.0
2023-01-03 10:35:00,113.94,113.99,113.65,113.68,41729.0,107.795,107.8423,107.5206,107.549,41729.0
2023-01-03 10:40:00,113.66,113.9,113.53,113.79,18472.0,107.5301,107.7572,107.4071,107.6531,18472.0
2023-01-03 10:45:00,113.81,114.01,113.67,113.96,18713.0,107.672,107.8612,107.5396,107.8139,18713.0
2023-01-03 10:50:00,113.96,114.41,113.91,114.38,12887.0,107.8139,108.2397,107.7666,108.2113,12887.0
2023-01-03 10:55:00,114.39,114.43,114.3,114.43,15962.0,108.2207,108.2586,108.1356,108.2586,15962.0
2023-01-03 11:00:00,114.46,114.73,114.45,114.6,64574.0,108.287,108.5424,108.2775,108.4194,64574.0
2023-01-03 11:05:00,114.58,114.6,114.29,114.29,11674.0,108.4005,108.4194,108.1261,108.1261,11674.0
2023-01-03 11:10:00,114.29,114.29,113.83,113.91,15409.0,108.1261,108.1261,107.6909,107.7666,15409.0
2023-01-03 11:15:00,113.84,113.93,113.75,113.87,15669.0,107.7004,107.7855,107.6153,107.7288,15669.0
2023-01-03 11:20:00,113.85,113.87,113.56,113.64,14452.0,107.7099,107.7288,107.4355,107.5112,14452.0
2023-01-03 11:25:00,113.64,113.64,113.37,113.51,16756.0,107.5112,107.5112,107.2557,107.3882,16756.0
2023-01-03 11:30:00,113.47,113.52,113.22,113.44,19141.0,107.3504,107.3977,107.1138,107.322,19141.0
2023-01-03 11:35:00,113.44,113.49,113.14,113.17,14772.0,107.322,107.3693,107.0381,107.0665,14772.0
2023-01-03 11:40:00,113.14,113.16,112.56,112.58,17230.0,107.0381,107.0571,106.4894,106.5084,17230.0
2023-01-03 11:45:00,112.56,112.77,112.43,112.71,25890.0,106.4894,106.6881,106.3664,106.6313,25890.0
2023-01-03 11:50:00,112.68,112.68,112.47,112.52,25254.0,106.603,106.603,106.4043,106.4516,25254.0
2023-01-03 11:55:00,112.53,112.57,112.33,112.53,27077.0,106.461,106.4989,106.2718,106.461,27077.0
2023-01-03 12:00:00,112.53,113.02,112.53,112.99,54065.0,106.461,106.9246,106.461,106.8962,54065.0
2023-01-03 12:05:00,113.04,113.21,112.88,113.03,24846.0,106.9435,107.1044,106.7922,106.9341,24846.0
2023-01-03 12:10:00,112.99,113.16,112.92,112.96,24541.0,106.8962,107.0571,106.83,106.8679,24541.0
2023-01-03 12:15:00,112.93,112.98,112.53,112.58,15736.0,106.8395,106.8868,106.461,106.5084,15736.0
2023-01-03 12:20:00,112.6,112.66,112.37,112.42,14957.0,106.5273,106.584,106.3097,106.357,14957.0
2023-01-03 12:25:00,112.42,112.65,112.38,112.62,14718.0,106.357,106.5746,106.3191,106.5462,14718.0
2023-01-03 12:30:00,112.59,112.74,112.48,112.67,15339.0,106.5178,106.6597,106.4137,106.5935,15339.0
2023-01-03 12:35:00,112.64,112.7,112.51,112.66,11380.0,106.5651,106.6219,106.4421,106.584,11380.0
2023-01-03 12:40:00,112.64,112.64,112.19,112.2,10498.0,106.5651,106.5651,106.1394,106.1488,10498.0
2023-01-03 12:45:00,112.19,112.19,111.77,111.88,12610.0,106.1394,106.1394,105.742,105.8461,12610.0
2023-01-03 12:50:00,111.9,112.13,111.89,112.03,16464.0,105.865,106.0826,105.8556,105.988,16464.0
2023-01-03 12:55:00,112.03,112.28,111.9,112.16,14484.0,105.988,106.2245,105.865,106.111,14484.0
2023-01-03 13:00:00,112.2,112.45,112.13,112.34,14376.0,106.1488,106.3854,106.0826,106.2813,14376.0
2023-01-03 13:05:00,112.38,112.56,112.32,112.53,6777.0,106.3191,106.4894,106.2624,106.461,6777.0
2023-01-03 13:10:00,112.54,112.57,112.33,112.33,12915.0,106.4705,106.4989,106.2718,106.2718,12915.0
2023-01-03 13:15:00,112.33,112.57,112.3,112.48,14259.0,106.2718,106.4989,106.2435,106.4137,14259.0
2023-01-03 13:20:00,112.48,112.48,112.03,112.08,13780.0,106.4137,106.4137,105.988,106.0353,13780.0
2023-01-03 13:25:00,112.07,112.29,112.04,112.12,25030.0,106.0259,106.234,105.9975,106.0732,25030.0
2023-01-03 13:30:00,112.11,112.11,111.69,111.73,26665.0,106.0637,106.0637,105.6664,105.7042,26665.0
2023-01-03 13:35:00,111.74,112.15,111.71,112.04,13479.0,105.7137,106.1015,105.6853,105.9975,13479.0
2023-01-03 13:40:00,111.98,112.11,111.7,111.74,39755.0,105.9407,106.0637,105.6758,105.7137,39755.0
2023-01-03 13:45:00,111.75,111.83,111.6,111.79,11869.0,105.7231,105.7988,105.5812,105.761,11869.0
2023-01-03 13:50:00,111.77,111.9,111.68,111.73,44083.0,105.742,105.865,105.6569,105.7042,44083.0
2023-01-03 13:55:00,111.73,111.97,111.7,111.91,9503.0,105.7042,105.9313,105.6758,105.8745,9503.0
2023-01-03 14:00:00,111.9,111.9,111.53,111.6,12505.0,105.865,105.865,105.515,105.5812,12505.0
2023-01-03 14:05:00,111.56,111.65,111.39,111.42,24136.0,105.5434,105.6285,105.3825,105.4109,24136.0
2023-01-03 14:10:00,111.39,111.42,110.98,111.13,23370.0,105.3825,105.4109,104.9946,105.1366,23370.0
2023-01-03 14:15:00,111.15,111.5,111.15,111.36,22172.0,105.1555,105.4866,105.1555,105.3541,22172.0
2023-01-03 14:20:00,111.37,111.4,111.15,111.16,15633.0,105.3636,105.392,105.1555,105.1649,15633.0
2023-01-03 14:25:00,111.17,111.17,110.98,110.98,15505.0,105.1744,105.1744,104.9946,104.9946,15505.0
2023-01-03 14:30:00,110.99,111.04,110.67,110.74,70576.0,105.0041,105.0514,104.7014,104.7676,70576.0
2023-01-03 14:35:00,110.78,110.78,110.33,110.33,14663.0,104.8054,104.8054,104.3797,104.3797,14663.0
2023-01-03 14:40:00,110.33,110.64,110.32,110.64,17192.0,104.3797,104.673,104.3702,104.673,17192.0
2023-01-03 14:45:00,110.65,111.05,110.65,110.89,16513.0,104.6824,105.0609,104.6824,104.9095,16513.0
2023-01-03 14:50:00,110.92,110.93,110.58,110.61,14191.0,104.9379,104.9473,104.6162,104.6446,14191.0
2023-01-03 14:55:00,110.64,110.89,110.6,110.72,30130.0,104.673,104.9095,104.6351,104.7487,30130.0
2023-01-03 15:00:00,110.71,110.99,110.62,110.87,25282.0,104.7392,105.0041,104.6541,104.8906,25282.0
2023-01-03 15:05:00,110.9,111.11,110.85,111.11,28074.0,104.919,105.1176,104.8717,105.1176,28074.0
2023-01-03 15:10:00,111.11,111.19,111.01,111.11,20730.0,105.1176,105.1933,105.023,105.1176,20730.0
2023-01-03 15:15:00,111.14,111.42,111.13,111.35,37891.0,105.146,105.4109,105.1366,105.3447,37891.0
2023-01-03 15:20:00,111.37,111.53,110.95,110.96,39394.0,105.3636,105.515,104.9663,104.9757,39394.0
2023-01-03 15:25:00,110.95,111.03,110.84,110.98,20341.0,104.9663,105.0419,104.8622,104.9946,20341.0
2023-01-03 15:30:00,110.99,111.2,110.98,111.13,27142.0,105.0041,105.2028,104.9946,105.1366,27142.0
2023-01-03 15:35:00,111.13,111.18,110.89,110.96,30468.0,105.1366,105.1839,104.9095,104.9757,30468.0
2023-01-03 15:40:00,110.96,111.19,110.89,111.12,48909.0,104.9757,105.1933,104.9095,105.1271,48909.0
2023-01-03 15:45:00,111.12,111.31,111.04,111.22,74858.0,105.1271,105.3068,105.0514,105.2217,74858.0
2023-01-03 15:50:00,111.32,111.33,110.91,111.18,67543.0,105.3163,105.3258,104.9284,105.1839,67543.0
2023-01-03 15:55:00,111.18,111.28,110.79,110.89,177306.0,105.1839,105.2785,104.8149,104.9095,177306.0
2023-01-04 09:30:00,109.08,110.77,109.0,110.67,98742.0,103.1971,104.796,103.1214,104.7014,98742.0
2023-01-04 09:35:00,110.71,111.42,110.65,111.37,52693.0,104.7392,105.4109,104.6824,105.3636,52693.0
2023-01-04 09:40:00,111.39,111.54,110.83,110.85,31850.0,105.3825,105.5244,104.8527,104.8717,31850.0
2023-01-04 09:45:00,110.79,110.85,110.46,110.75,38570.0,104.8149,104.8717,104.5027,104.777,38570.0
2023-01-04 09:50:00,110.75,110.99,110.67,110.79,18559.0,104.777,105.0041,104.7014,104.8149,18559.0
2023-01-04 09:55:00,110.76,111.55,110.67,111.41,25041.0,104.7865,105.5339,104.7014,105.4015,25041.0
2023-01-04 10:00:00,111.4,112.14,111.15,111.22,45425.0,105.392,106.0921,105.1555,105.2217,45425.0
2023-01-04 10:05:00,111.24,111.27,110.44,110.58,18166.0,105.2406,105.269,104.4838,104.6162,18166.0
2023-01-04 10:10:00,110.52,110.52,110.14,110.33,29037.0,104.5595,104.5595,104.1999,104.3797,29037.0
2023-01-04 10:15:00,110.33,110.6,110.17,110.29,38066.0,104.3797,104.6351,104.2283,104.3419,38066.0
2023-01-04 10:20:00,110.3,110.61,110.11,110.56,32518.0,104.3513,104.6446,104.1716,104.5973,32518.0
2023-01-04 10:25:00,110.62,110.73,110.43,110.73,23441.0,104.6541,104.7581,104.4743,104.7581,23441.0
2023-01-04 10:30:00,110.73,110.96,110.53,110.73,25936.0,104.7581,104.9757,104.5689,104.7581,25936.0
2023-01-04 10:35:00,110.73,110.84,110.41,110.53,24455.0,104.7581,104.8622,104.4554,104.5689,24455.0
2023-01-04 10:40:00,110.53,110.68,110.4,110.67,18688.0,104.5689,104.7108,104.4459,104.7014,18688.0
2023-01-04 10:45:00,110.69,110.78,110.55,110.69,20301.0,104.7203,104.8054,104.5878,104.7203,20301.0
2023-01-04 10:50:00,110.67,110.67,110.46,110.55,19106.0,104.7014,104.7014,104.5027,104.5878,19106.0
2023-01-04 10:55:00,110.53,110.68,110.41,110.59,17862.0,104.5689,104.7108,104.4554,104.6257,17862.0
2023-01-04 11:00:00,110.65,110.83,110.55,110.67,22536.0,104.6824,104.8527,104.5878,104.7014,22536.0
2023-01-04 11:05:00,110.67,111.24,110.61,111.22,20158.0,104.7014,105.2406,104.6446,105.2217,20158.0
2023-01-04 11:10:00,111.26,111.78,111.23,111.53,31783.0,105.2595,105.7515,105.2312,105.515,31783.0
2023-01-04 11:15:00,111.55,111.6,111.33,111.33,15498.0,105.5339,105.5812,105.3258,105.3258,15498.0
2023-01-04 11:20:00,111.36,111.42,111.21,111.31,13495.0,105.3541,105.4109,105.2122,105.3068,13495.0
2023-01-04 11:25:00,111.3,111.35,111.13,111.34,10953.0,105.2974,105.3447,105.1366,105.3352,10953.0
2023-01-04 11:30:00,111.34,111.62,111.31,111.55,12387.0,105.3352,105.6001,105.3068,105.5339,12387.0
2023-01-04 11:35:00,111.56,111.57,111.38,111.49,12496.0,105.5434,105.5528,105.3731,105.4771,12496.0
2023-01-04 11:40:00,111.44,111.44,111.19,111.3,14238.0,105.4298,105.4298,105.1933,105.2974,14238.0
2023-01-04 11:45:00,111.27,111.34,111.08,111.3,28083.0,105.269,105.3352,105.0892,105.2974,28083.0
2023-01-04 11:50:00,111.28,111.48,111.23,111.46,23497.0,105.2785,105.4677,105.2312,105.4488,23497.0
2023-01-04 11:55:00,111.46,111.55,111.42,111.53,12423.0,105.4488,105.5339,105.4109,105.515,12423.0
2023-01-04 12:00:00,111.57,111.65,111.46,111.49,12445.0,105.5528,105.6285,105.4488,105.4771,12445.0
2023-01-04 12:05:00,111.49,111.55,111.38,111.38,9527.0,105.4771,105.5339,105.3731,105.3731,9527.0
2023-01-04 12:10:00,111.39,111.51,111.18,111.22,19007.0,105.3825,105.4961,105.1839,105.2217,19007.0
2023-01-04 12:15:00,111.2,111.23,111.03,111.04,19056.0,105.2028,105.2312,105.0419,105.0514,19056.0
2023-01-04 12:20:00,111.03,111.04,110.81,110.91,16353.0,105.0419,105.0514,104.8338,104.9284,16353.0
2023-01-04 12:25:00,110.92,110.92,110.71,110.73,16427.0,104.9379,104.9379,104.7392,104.7581,16427.0
2023-01-04 12:30:00,110.77,110.91,110.77,110.83,29815.0,104.796,104.9284,104.796,104.8527,29815.0
2023-01-04 12:35:00,110.8,110.81,110.52,110.79,25984.0,104.8244,104.8338,104.5595,104.8149,25984.0
2023-01-04 12:40:00,110.76,111.0,110.73,110.95,24440.0,104.7865,105.0136,104.7581,104.9663,24440.0
2023-01-04 12:45:00,110.95,110.96,110.77,110.77,13911.0,104.9663,104.9757,104.796,104.796,13911.0
2023-01-04 12:50:00,110.78,110.8,110.63,110.74,20823.0,104.8054,104.8244,104.6635,104.7676,20823.0
2023-01-04 12:55:00,110.72,110.72,110.56,110.65,25071.0,104.7487,104.7487,104.5973,104.6824,25071.0
2023-01-04 13:00:00,110.68,110.84,110.62,110.78,15118.0,104.7108,104.8622,104.6541,104.8054,15118.0
2023-01-04 13:05:00,110.78,110.78,110.48,110.58,26435.0,104.8054,104.8054,104.5216,104.6162,26435.0
2023-01-04 13:10:00,110.56,110.6,110.38,110.39,29355.0,104.5973,104.6351,104.427,104.4365,29355.0
2023-01-04 13:15:00,110.38,110.64,110.38,110.54,37752.0,104.427,104.673,104.427,104.5784,37752.0
2023-01-04 13:20:00,110.53,110.55,110.31,110.49,25993.0,104.5689,104.5878,104.3608,104.5311,25993.0
2023-01-04 13:25:00,110.49,110.73,110.49,110.6,19211.0,104.5311,104.7581,104.5311,104.6351,19211.0
2023-01-04 13:30:00,110.58,110.66,110.51,110.57,17290.0,104.6162,104.6919,104.55,104.6068,17290.0
2023-01-04 13:35:00,110.57,110.65,110.5,110.53,26977.0,104.6068,104.6824,104.5405,104.5689,26977.0
2023-01-04 13:40:00,110.55,110.58,110.3,110.45,15871.0,104.5878,104.6162,104.3513,104.4932,15871.0
2023-01-04 13:45:00,110.44,110.62,110.39,110.62,23940.0,104.4838,104.6541,104.4365,104.6541,23940.0
2023-01-04 13:50:00,110.65,110.69,110.55,110.6,17607.0,104.6824,104.7203,104.5878,104.6351,17607.0
2023-01-04 13:55:00,110.59,110.69,110.38,110.65,16327.0,104.6257,104.7203,104.427,104.6824,16327.0
2023-01-04 14:00:00,110.57,110.82,110.2,110.57,33288.0,104.6068,104.8433,104.2567,104.6068,33288.0
2023-01-04 14:05:00,110.57,110.72,110.45,110.47,22514.0,104.6068,104.7487,104.4932,104.5121,22514.0
2023-01-04 14:10:00,110.52,110.63,110.39,110.59,20325.0,104.5595,104.6635,104.4365,104.6257,20325.0
2023-01-04 14:15:00,110.57,110.72,110.56,110.7,21930.0,104.6068,104.7487,104.5973,104.7297,21930.0
2023-01-04 14:20:00,110.68,110.69,110.28,110.34,32616.0,104.7108,104.7203,104.3324,104.3892,32616.0
2023-01-04 14:25:00,110.36,110.36,109.7,109.83,35301.0,104.4081,104.4081,103.7837,103.9067,35301.0
2023-01-04 14:30:00,109.81,109.98,109.7,109.82,33347.0,103.8877,104.0486,103.7837,103.8972,33347.0
2023-01-04 14:35:00,109.83,109.95,109.77,109.9,32219.0,103.9067,104.0202,103.8499,103.9729,32219.0
2023-01-04 14:40:00,109.88,110.04,109.78,109.87,23108.0,103.954,104.1053,103.8594,103.9445,23108.0
2023-01-04 14:45:00,109.89,110.06,109.8,109.8,24556.0,103.9634,104.1243,103.8783,103.8783,24556.0
2023-01-04 14:50:00,109.8,109.88,109.71,109.85,30226.0,103.8783,103.954,103.7931,103.9256,30226.0
2023-01-04 14:55:00,109.85,110.16,109.85,110.16,39029.0,103.9256,104.2189,103.9256,104.2189,39029.0
2023-01-04 15:00:00,110.17,110.5,110.17,110.46,25129.0,104.2283,104.5405,104.2283,104.5027,25129.0
2023-01-04 15:05:00,110.46,110.46,110.08,110.33,25778.0,104.5027,104.5027,104.1432,104.3797,25778.0
2023-01-04 15:10:00,110.31,110.62,110.31,110.59,69645.0,104.3608,104.6541,104.3608,104.6257,69645.0
2023-01-04 15:15:00,110.61,110.66,110.49,110.65,28147.0,104.6446,104.6919,104.5311,104.6824,28147.0
2023-01-04 15:20:00,110.63,110.66,110.33,110.48,49593.0,104.6635,104.6919,104.3797,104.5216,49593.0
2023-01-04 15:25:00,110.48,110.54,110.3,110.34,38173.0,104.5216,104.5784,104.3513,104.3892,38173.0
2023-01-04 15:30:00,110.32,110.35,110.18,110.26,43970.0,104.3702,104.3986,104.2378,104.3135,43970.0
2023-01-04 15:35:00,110.26,110.26,110.01,110.23,35793.0,104.3135,104.3135,104.077,104.2851,35793.0
2023-01-04 15:40:00,110.22,110.31,110.14,110.23,52349.0,104.2756,104.3608,104.1999,104.2851,52349.0
2023-01-04 15:45:00,110.23,110.43,110.19,110.39,88514.0,104.2851,104.4743,104.2472,104.4365,88514.0
2023-01-04 15:50:00,110.44,110.5,110.24,110.38,51234.0,104.4838,104.5405,104.2946,104.427,51234.0
2023-01-04 15:55:00,110.38,110.7,110.28,110.57,125978.0,104.427,104.7297,104.3324,104.6068,125978.0
2023-01-05 09:30:00,110.58,111.71,110.25,111.57,106542.0,104.6162,105.6853,104.304,105.5528,106542.0
2023-01-05 09:35:00,111.62,112.09,111.49,111.93,76626.0,105.6001,106.0448,105.4771,105.8934,76626.0
2023-01-05 09:40:00,111.91,112.36,111.53,112.27,84625.0,105.8745,106.3002,105.515,106.2151,84625.0
2023-01-05 09:45:00,112.23,113.25,112.23,112.51,67003.0,106.1772,107.1422,106.1772,106.4421,67003.0
2023-01-05 09:50:00,112.43,113.0,112.42,112.97,40867.0,106.3664,106.9057,106.357,106.8773,40867.0
2023-01-05 09:55:00,113.01,113.34,112.98,113.29,67066.0,106.9152,107.2274,106.8868,107.1801,67066.0
2023-01-05 10:00:00,113.32,113.38,112.88,113.36,37633.0,107.2084,107.2652,106.7922,107.2463,37633.0
2023-01-05 10:05:00,113.35,113.9,113.24,113.5,58119.0,107.2368,107.7572,107.1328,107.3787,58119.0
2023-01-05 10:10:00,113.51,114.65,113.49,114.42,55129.0,107.3882,108.4667,107.3693,108.2491,55129.0
2023-01-05 10:15:00,114.46,114.79,114.32,114.75,38995.0,108.287,108.5992,108.1545,108.5613,38995.0
2023-01-05 10:20:00,114.82,114.95,114.66,114.81,30186.0,108.6275,108.7505,108.4762,108.6181,30186.0
2023-01-05 10:25:00,114.82,114.92,114.54,114.62,23373.0,108.6275,108.7222,108.3626,108.4383,23373.0
2023-01-05 10:30:00,114.62,114.88,114.57,114.65,21516.0,108.4383,108.6843,108.391,108.4667,21516.0
2023-01-05 10:35:00,114.65,115.05,114.53,115.04,41342.0,108.4667,108.8451,108.3532,108.8357,41342.0
2023-01-05 10:40:00,115.03,115.11,114.41,114.59,26601.0,108.8262,108.9019,108.2397,108.4099,26601.0
2023-01-05 10:45:00,114.59,114.9,114.35,114.46,48803.0,108.4099,108.7032,108.1829,108.287,48803.0
2023-01-05 10:50:00,114.48,114.6,114.2,114.22,18314.0,108.3059,108.4194,108.041,108.0599,18314.0
2023-01-05 10:55:00,114.21,114.26,113.94,113.99,19919.0,108.0504,108.0977,107.795,107.8423,19919.0
2023-01-05 11:00:00,114.01,114.02,113.71,113.98,27194.0,107.8612,107.8707,107.5774,107.8328,27194.0
2023-01-05 11:05:00,113.95,114.14,113.63,113.91,22461.0,107.8045,107.9842,107.5017,107.7666,22461.0
2023-01-05 11:10:00,114.0,114.27,113.82,114.09,24137.0,107.8518,108.1072,107.6815,107.9369,24137.0
2023-01-05 11:15:00,114.12,114.17,113.67,113.68,12570.0,107.9653,108.0126,107.5396,107.549,12570.0
2023-01-05 11:20:00,113.71,113.83,113.51,113.52,15243.0,107.5774,107.6909,107.3882,107.3977,15243.0
2023-01-05 11:25:00,113.52,113.61,113.41,113.59,28384.0,107.3977,107.4828,107.2936,107.4639,28384.0
2023-01-05 11:30:00,113.59,113.9,113.49,113.89,28127.0,107.4639,107.7572,107.3693,107.7477,28127.0
2023-01-05 11:35:00,113.87,113.87,113.42,113.53,14767.0,107.7288,107.7288,107.303,107.4071,14767.0
2023-01-05 11:40:00,113.51,113.58,113.24,113.38,9084.0,107.3882,107.4544,107.1328,107.2652,9084.0
2023-01-05 11:45:00,113.37,113.54,113.31,113.5,7068.0,107.2557,107.4166,107.199,107.3787,7068.0
2023-01-05 11:50:00,113.52,113.57,113.29,113.32,9808.0,107.3977,107.445,107.1801,107.2084,9808.0
2023-01-05 11:55:00,113.33,113.35,113.04,113.35,22801.0,107.2179,107.2368,106.9435,107.2368,22801.0
2023-01-05 12:00:00,113.4,113.5,113.25,113.33,6433.0,107.2841,107.3787,107.1422,107.2179,6433.0
2023-01-05 12:05:00,113.32,113.48,113.18,113.46,11381.0,107.2084,107.3598,107.076,107.3409,11381.0
2023-01-05 12:10:00,113.49,113.55,113.24,113.24,7514.0,107.3693,107.426,107.1328,107.1328,7514.0
2023-01-05 12:15:00,113.25,113.32,113.1,113.13,8570.0,107.1422,107.2084,107.0003,107.0287,8570.0
2023-01-05 12:20:00,113.1,113.42,113.03,113.25,15294.0,107.0003,107.303,106.9341,107.1422,15294.0
2023-01-05 12:25:00,113.24,113.28,113.14,113.22,16151.0,107.1328,107.1706,107.0381,107.1138,16151.0
2023-01-05 12:30:00,113.23,113.43,113.22,113.34,20098.0,107.1233,107.3125,107.1138,107.2274,20098.0
2023-01-05 12:35:00,113.32,113.32,113.18,113.23,14323.0,107.2084,107.2084,107.076,107.1233,14323.0
2023-01-05 12:40:00,113.21,113.41,113.15,113.41,62233.0,107.1044,107.2936,107.0476,107.2936,62233.0
2023-01-05 12:45:00,113.47,113.85,113.47,113.84,18561.0,107.3504,107.7099,107.3504,107.7004,18561.0
2023-01-05 12:50:00,113.86,113.93,113.61,113.61,14023.0,107.7193,107.7855,107.4828,107.4828,14023.0
2023-01-05 12:55:00,113.57,113.75,113.56,113.7,7904.0,107.445,107.6153,107.4355,107.5679,7904.0
2023-01-05 13:00:00,113.77,113.77,113.58,113.67,11399.0,107.6342,107.6342,107.4544,107.5396,11399.0
2023-01-05 13:05:00,113.67,113.78,113.67,113.77,6954.0,107.5396,107.6436,107.5396,107.6342,6954.0
2023-01-05 13:10:00,113.78,113.79,113.59,113.59,10552.0,107.6436,107.6531,107.4639,107.4639,10552.0
2023-01-05 13:15:00,113.57,113.71,113.51,113.68,8898.0,107.445,107.5774,107.3882,107.549,8898.0
2023-01-05 13:20:00,113.69,114.12,113.69,113.93,11884.0,107.5585,107.9653,107.5585,107.7855,11884.0
2023-01-05 13:25:00,113.94,114.26,113.86,114.23,27325.0,107.795,108.0977,107.7193,108.0694,27325.0
2023-01-05 13:30:00,114.24,114.41,114.13,114.36,25892.0,108.0788,108.2397,107.9748,108.1924,25892.0
2023-01-05 13:35:00,114.39,114.47,114.31,114.47,14113.0,108.2207,108.2964,108.145,108.2964,14113.0
2023-01-05 13:40:00,114.47,114.58,114.3,114.33,68467.0,108.2964,108.4005,108.1356,108.164,68467.0
2023-01-05 13:45:00,114.35,114.47,114.32,114.44,11631.0,108.1829,108.2964,108.1545,108.268,11631.0
2023-01-05 13:50:00,114.4,114.62,114.39,114.59,19902.0,108.2302,108.4383,108.2207,108.4099,19902.0
2023-01-05 13:55:00,114.62,114.76,114.58,114.75,22680.0,108.4383,108.5708,108.4005,108.5613,22680.0
2023-01-05 14:00:00,114.76,115.0,114.7,114.72,58311.0,108.5708,108.7978,108.514,108.5329,58311.0
2023-01-05 14:05:00,114.74,115.09,114.7,115.05,16346.0,108.5519,108.883,108.514,108.8451,16346.0
2023-01-05 14:10:00,115.05,115.11,114.74,114.76,17117.0,108.8451,108.9019,108.5519,108.5708,17117.0
2023-01-05 14:15:00,114.79,114.99,114.79,114.99,13556.0,108.5992,108.7884,108.5992,108.7884,13556.0
2023-01-05 14:20:00,114.98,115.07,114.83,114.94,20271.0,108.7789,108.8641,108.637,108.7411,20271.0
2023-01-05 14:25:00,114.93,115.04,114.72,114.74,11834.0,108.7316,108.8357,108.5329,108.5519,11834.0
2023-01-05 14:30:00,114.76,114.97,114.72,114.96,11069.0,108.5708,108.7695,108.5329,108.76,11069.0
2023-01-05 14:35:00,114.99,115.31,114.97,115.28,25735.0,108.7884,109.0911,108.7695,109.0627,25735.0
2023-01-05 14:40:00,115.28,115.68,115.28,115.41,38394.0,109.0627,109.4412,109.0627,109.1857,38394.0
2023-01-05 14:45:00,115.4,115.51,115.33,115.41,18474.0,109.1763,109.2803,109.11,109.1857,18474.0
2023-01-05 14:50:00,115.4,115.58,115.39,115.58,22949.0,109.1763,109.3466,109.1668,109.3466,22949.0
2023-01-05 14:55:00,115.57,115.69,115.55,115.6,56368.0,109.3371,109.4506,109.3182,109.3655,56368.0
2023-01-05 15:00:00,115.57,115.57,115.26,115.26,18848.0,109.3371,109.3371,109.0438,109.0438,18848.0
2023-01-05 15:05:00,115.23,115.44,115.16,115.42,14599.0,109.0154,109.2141,108.9492,109.1952,14599.0
2023-01-05 15:10:00,115.43,115.51,115.21,115.25,22226.0,109.2046,109.2803,108.9965,109.0344,22226.0
2023-01-05 15:15:00,115.26,115.45,115.22,115.45,25554.0,109.0438,109.2236,109.006,109.2236,25554.0
2023-01-05 15:20:00,115.45,115.58,115.4,115.45,19358.0,109.2236,109.3466,109.1763,109.2236,19358.0
2023-01-05 15:25:00,115.44,115.61,115.43,115.53,20379.0,109.2141,109.3749,109.2046,109.2993,20379.0
2023-01-05 15:30:00,115.52,115.52,115.3,115.38,32267.0,109.2898,109.2898,109.0817,109.1573,32267.0
2023-01-05 15:35:00,115.36,115.72,115.35,115.67,43647.0,109.1384,109.479,109.129,109.4317,43647.0
2023-01-05 15:40:00,115.68,115.73,115.49,115.6,57484.0,109.4412,109.4885,109.2614,109.3655,57484.0
2023-01-05 15:45:00,115.61,115.77,115.53,115.58,64416.0,109.3749,109.5263,109.2993,109.3466,64416.0
2023-01-05 15:50:00,115.57,115.77,115.53,115.55,77670.0,109.3371,109.5263,109.2993,109.3182,77670.0
2023-01-05 15:55:00,115.53,115.78,115.52,115.71,193255.0,109.2993,109.5358,109.2898,109.4695,193255.0
2023-01-06 09:30:00,116.85,117.29,116.42,117.04,66132.0,110.5481,110.9643,110.1413,110.7278,66132.0
2023-01-06 09:35:00,117.09,117.66,116.96,117.62,36481.0,110.7751,111.3144,110.6521,111.2765,36481.0
2023-01-06 09:40:00,117.67,118.23,117.54,118.18,47023.0,111.3238,111.8536,111.2008,111.8063,47023.0
2023-01-06 09:45:00,118.11,118.42,117.88,118.03,86236.0,111.7401,112.0334,111.5225,111.6644,86236.0
2023-01-06 09:50:00,118.05,118.27,117.89,117.92,34145.0,111.6833,111.8915,111.532,111.5604,34145.0
2023-01-06 09:55:00,117.92,117.99,117.66,117.85,37480.0,111.5604,111.6266,111.3144,111.4941,37480.0
2023-01-06 10:00:00,117.92,118.75,117.83,118.5,35655.0,111.5604,112.3456,111.4752,112.1091,35655.0
2023-01-06 10:05:00,118.46,118.94,118.46,118.94,30764.0,112.0712,112.5253,112.0712,112.5253,30764.0
2023-01-06 10:10:00,118.97,119.35,118.69,118.98,75592.0,112.5537,112.9132,112.2888,112.5632,75592.0
2023-01-06 10:15:00,119.03,119.35,118.9,118.92,28830.0,112.6105,112.9132,112.4875,112.5064,28830.0
2023-01-06 10:20:00,118.88,119.04,118.68,118.81,27836.0,112.4686,112.62,112.2794,112.4024,27836.0
2023-01-06 10:25:00,118.78,118.84,118.52,118.74,47903.0,112.374,112.4307,112.128,112.3361,47903.0
2023-01-06 10:30:00,118.79,119.02,118.62,118.9,19971.0,112.3834,112.601,112.2226,112.4875,19971.0
2023-01-06 10:35:00,118.89,119.12,118.69,119.12,14821.0,112.478,112.6956,112.2888,112.6956,14821.0
2023-01-06 10:40:00,119.17,119.2,118.79,118.82,31901.0,112.7429,112.7713,112.3834,112.4118,31901.0
2023-01-06 10:45:00,118.84,118.98,118.75,118.94,11956.0,112.4307,112.5632,112.3456,112.5253,11956.0
2023-01-06 10:50:00,118.97,118.99,118.66,118.69,11285.0,112.5537,112.5726,112.2604,112.2888,11285.0
2023-01-06 10:55:00,118.64,118.79,118.38,118.62,21766.0,112.2415,112.3834,111.9955,112.2226,21766.0
2023-01-06 11:00:00,118.65,118.79,118.41,118.43,14735.0,112.251,112.3834,112.0239,112.0429,14735.0
2023-01-06 11:05:00,118.4,118.53,118.31,118.37,11775.0,112.0145,112.1375,111.9293,111.9861,11775.0
2023-01-06 11:10:00,118.39,118.43,118.25,118.41,10009.0,112.005,112.0429,111.8726,112.0239,10009.0
2023-01-06 11:15:00,118.43,118.51,118.24,118.29,11862.0,112.0429,112.1185,111.8631,111.9104,11862.0
2023-01-06 11:20:00,118.28,118.32,118.1,118.16,27016.0,111.9009,111.9388,111.7306,111.7874,27016.0
2023-01-06 11:25:00,118.18,118.29,117.86,118.07,16214.0,111.8063,111.9104,111.5036,111.7023,16214.0
2023-01-06 11:30:00,118.08,118.1,117.8,117.85,19126.0,111.7117,111.7306,111.4468,111.4941,19126.0
2023-01-06 11:35:00,117.81,117.86,117.69,117.69,14101.0,111.4563,111.5036,111.3428,111.3428,14101.0
2023-01-06 11:40:00,117.7,117.74,117.56,117.73,11749.0,111.3522,111.3901,111.2198,111.3806,11749.0
2023-01-06 11:45:00,117.77,117.9,117.56,117.7,13200.0,111.4184,111.5414,111.2198,111.3522,13200.0
2023-01-06 11:50:00,117.74,117.94,117.63,117.84,19305.0,111.3901,111.5793,111.286,111.4847,19305.0
2023-01-06 11:55:00,117.84,118.01,117.76,117.79,15705.0,111.4847,111.6455,111.409,111.4374,15705.0
2023-01-06 12:00:00,117.82,117.95,117.75,117.94,13719.0,111.4657,111.5887,111.3995,111.5793,13719.0
2023-01-06 12:05:00,117.93,117.93,117.57,117.63,9508.0,111.5698,111.5698,111.2292,111.286,9508.0
2023-01-06 12:10:00,117.59,117.69,117.33,117.33,23818.0,111.2482,111.3428,111.0022,111.0022,23818.0
2023-01-06 12:15:00,117.33,117.47,117.05,117.47,17749.0,111.0022,111.1346,110.7373,111.1346,17749.0
2023-01-06 12:20:00,117.47,117.47,117.19,117.23,11487.0,111.1346,111.1346,110.8697,110.9076,11487.0
2023-01-06 12:25:00,117.23,117.38,117.13,117.29,11959.0,110.9076,111.0495,110.813,110.9643,11959.0
2023-01-06 12:30:00,117.26,117.4,117.24,117.27,6879.0,110.936,111.0684,110.917,110.9454,6879.0
2023-01-06 12:35:00,117.28,117.49,117.28,117.42,11666.0,110.9549,111.1535,110.9549,111.0873,11666.0
2023-01-06 12:40:00,117.42,117.42,117.24,117.25,10078.0,111.0873,111.0873,110.917,110.9265,10078.0
2023-01-06 12:45:00,117.23,117.49,117.23,117.42,15835.0,110.9076,111.1535,110.9076,111.0873,15835.0
2023-01-06 12:50:00,117.42,117.6,117.34,117.37,18556.0,111.0873,111.2576,111.0116,111.04,18556.0
2023-01-06 12:55:00,117.38,117.43,117.26,117.28,12383.0,111.0495,111.0968,110.936,110.9549,12383.0
2023-01-06 13:00:00,117.28,117.31,116.98,117.06,9071.0,110.9549,110.9833,110.6711,110.7467,9071.0
2023-01-06 13:05:00,117.08,117.22,117.08,117.15,11304.0,110.7657,110.8981,110.7657,110.8319,11304.0
2023-01-06 13:10:00,117.14,117.17,116.91,117.01,8758.0,110.8224,110.8508,110.6048,110.6994,8758.0
2023-01-06 13:15:00,116.99,117.03,116.88,116.88,8700.0,110.6805,110.7184,110.5764,110.5764,8700.0
2023-01-06 13:20:00,116.89,116.92,116.56,116.66,24107.0,110.5859,110.6143,110.2737,110.3683,24107.0
2023-01-06 13:25:00,116.72,117.01,116.7,116.86,12405.0,110.4251,110.6994,110.4062,110.5575,12405.0
2023-01-06 13:30:00,116.89,116.89,116.61,116.73,18846.0,110.5859,110.5859,110.321,110.4345,18846.0
2023-01-06 13:35:00,116.72,116.72,116.5,116.54,30532.0,110.4251,110.4251,110.2169,110.2548,30532.0
2023-01-06 13:40:00,116.54,116.77,116.5,116.5,21843.0,110.2548,110.4724,110.2169,110.2169,21843.0
2023-01-06 13:45:00,116.45,116.5,116.2,116.2,19436.0,110.1696,110.2169,109.9331,109.9331,19436.0
2023-01-06 13:50:00,116.17,116.22,116.06,116.15,15461.0,109.9047,109.952,109.8007,109.8858,15461.0
2023-01-06 13:55:00,116.13,116.45,116.12,116.38,15984.0,109.8669,110.1696,109.8574,110.1034,15984.0
2023-01-06 14:00:00,116.38,116.56,116.36,116.43,9497.0,110.1034,110.2737,110.0845,110.1507,9497.0
2023-01-06 14:05:00,116.39,116.47,116.36,116.38,12722.0,110.1129,110.1886,110.0845,110.1034,12722.0
2023-01-06 14:10:00,116.36,116.55,116.31,116.5,12376.0,110.0845,110.2642,110.0372,110.2169,12376.0
2023-01-06 14:15:00,116.5,116.69,116.5,116.63,17325.0,110.2169,110.3967,110.2169,110.3399,17325.0
2023-01-06 14:20:00,116.67,116.74,116.6,116.63,8880.0,110.3778,110.444,110.3115,110.3399,8880.0
2023-01-06 14:25:00,116.6,116.65,116.51,116.54,13087.0,110.3115,110.3588,110.2264,110.2548,13087.0
2023-01-06 14:30:00,116.57,116.78,116.57,116.74,16727.0,110.2832,110.4818,110.2832,110.444,16727.0
2023-01-06 14:35:00,116.76,117.02,116.76,116.89,14415.0,110.4629,110.7089,110.4629,110.5859,14415.0
2023-01-06 14:40:00,116.91,117.08,116.86,116.99,18285.0,110.6048,110.7657,110.5575,110.6805,18285.0
2023-01-06 14:45:00,117.0,117.0,116.74,116.76,12958.0,110.69,110.69,110.444,110.4629,12958.0
2023-01-06 14:50:00,116.76,116.91,116.71,116.86,16501.0,110.4629,110.6048,110.4156,110.5575,16501.0
2023-01-06 14:55:00,116.84,116.9,116.71,116.86,22266.0,110.5386,110.5954,110.4156,110.5575,22266.0
2023-01-06 15:00:00,116.86,117.21,116.86,117.06,26944.0,110.5575,110.8886,110.5575,110.7467,26944.0
2023-01-06 15:05:00,117.04,117.31,117.04,117.2,11224.0,110.7278,110.9833,110.7278,110.8792,11224.0
2023-01-06 15:10:00,117.21,117.35,117.21,117.34,11440.0,110.8886,111.0211,110.8886,111.0116,11440.0
2023-01-06 15:15:00,117.35,117.41,117.23,117.26,17846.0,111.0211,111.0779,110.9076,110.936,17846.0
2023-01-06 15:20:00,117.26,117.26,117.01,117.24,21032.0,110.936,110.936,110.6994,110.917,21032.0
2023-01-06 15:25:00,117.22,117.28,117.1,117.1,18721.0,110.8981,110.9549,110.7846,110.7846,18721.0
2023-01-06 15:30:00,117.1,117.31,117.02,117.05,33666.0,110.7846,110.9833,110.7089,110.7373,33666.0
2023-01-06 15:35:00,117.05,117.11,116.94,116.99,29034.0,110.7373,110.794,110.6332,110.6805,29034.0
2023-01-06 15:40:00,116.98,117.12,116.97,117.04,36251.0,110.6711,110.8035,110.6616,110.7278,36251.0
2023-01-06 15:45:00,117.03,117.14,116.92,116.95,64336.0,110.7184,110.8224,110.6143,110.6427,64336.0
2023-01-06 15:50:00,116.97,117.05,116.85,116.93,77625.0,110.6616,110.7373,110.5481,110.6237,77625.0
2023-01-06 15:55:00,116.93,116.99,116.64,116.85,199533.0,110.6237,110.6805,110.3494,110.5481,199533.0
2023-01-09 09:30:00,119.39,119.92,118.16,118.63,123845.0,112.9511,113.4525,111.7874,112.2321,123845.0
2023-01-09 09:35:00,118.71,118.87,118.47,118.82,31272.0,112.3077,112.4591,112.0807,112.4118,31272.0
2023-01-09 09:40:00,118.76,119.26,118.73,119.19,25235.0,112.3551,112.8281,112.3267,112.7619,25235.0
2023-01-09 09:45:00,119.18,119.25,118.9,118.9,17443.0,112.7524,112.8186,112.4875,112.4875,17443.0
2023-01-09 09:50:00,118.9,118.91,118.51,118.91,21214.0,112.4875,112.497,112.1185,112.497,21214.0
2023-01-09 09:55:00,118.92,119.22,118.92,119.1,23661.0,112.5064,112.7902,112.5064,112.6767,23661.0
2023-01-09 10:00:00,119.05,119.32,118.81,118.92,26299.0,112.6294,112.8849,112.4024,112.5064,26299.0
2023-01-09 10:05:00,118.97,119.24,118.89,119.15,22617.0,112.5537,112.8092,112.478,112.724,22617.0
2023-01-09 10:10:00,119.22,119.31,118.88,119.17,25738.0,112.7902,112.8754,112.4686,112.7429,25738.0
2023-01-09 10:15:00,119.21,119.26,119.0,119.17,25378.0,112.7808,112.8281,112.5821,112.7429,25378.0
2023-01-09 10:20:00,119.13,119.13,118.34,118.4,20888.0,112.7051,112.7051,111.9577,112.0145,20888.0
2023-01-09 10:25:00,118.42,118.53,117.65,117.71,23463.0,112.0334,112.1375,111.3049,111.3617,23463.0
2023-01-09 10:30:00,117.65,118.4,117.56,118.1,104879.0,111.3049,112.0145,111.2198,111.7306,104879.0
2023-01-09 10:35:00,118.14,118.14,117.61,117.69,20817.0,111.7685,111.7685,111.2671,111.3428,20817.0
2023-01-09 10:40:00,117.68,117.68,117.1,117.41,16722.0,111.3333,111.3333,110.7846,111.0779,16722.0
2023-01-09 10:45:00,117.41,117.9,117.37,117.9,33207.0,111.0779,111.5414,111.04,111.5414,33207.0
2023-01-09 10:50:00,117.87,118.21,117.87,118.06,25252.0,111.5131,111.8347,111.5131,111.6928,25252.0
2023-01-09 10:55:00,118.01,118.33,117.96,118.08,26676.0,111.6455,111.9482,111.5982,111.7117,26676.0
2023-01-09 11:00:00,118.05,118.06,117.56,117.74,28722.0,111.6833,111.6928,111.2198,111.3901,28722.0
2023-01-09 11:05:00,117.73,117.73,117.36,117.49,19990.0,111.3806,111.3806,111.0306,111.1535,19990.0
2023-01-09 11:10:00,117.49,117.71,117.41,117.64,24816.0,111.1535,111.3617,111.0779,111.2955,24816.0
2023-01-09 11:15:00,117.61,118.06,117.6,117.97,38395.0,111.2671,111.6928,111.2576,111.6077,38395.0
2023-01-09 11:20:00,118.0,118.02,117.75,117.79,9498.0,111.636,111.655,111.3995,111.4374,9498.0
2023-01-09 11:25:00,117.77,117.83,117.38,117.41,27117.0,111.4184,111.4752,111.0495,111.0779,27117.0
2023-01-09 11:30:00,117.39,117.39,117.0,117.14,20519.0,111.0589,111.0589,110.69,110.8224,20519.0
2023-01-09 11:35:00,117.1,117.15,116.95,117.07,33783.0,110.7846,110.8319,110.6427,110.7562,33783.0
2023-01-09 11:40:00,117.11,117.26,116.96,117.06,19136.0,110.794,110.936,110.6521,110.7467,19136.0
2023-01-09 11:45:00,117.05,117.26,116.96,117.15,12707.0,110.7373,110.936,110.6521,110.8319,12707.0
2023-01-09 11:50:00,117.07,117.09,116.74,116.98,28773.0,110.7562,110.7751,110.444,110.6711,28773.0
2023-01-09 11:55:00,116.99,117.07,116.49,116.53,34442.0,110.6805,110.7562,110.2075,110.2453,34442.0
2023-01-09 12:00:00,116.51,116.64,116.4,116.44,17434.0,110.2264,110.3494,110.1223,110.1602,17434.0
2023-01-09 12:05:00,116.48,116.69,116.4,116.45,14576.0,110.198,110.3967,110.1223,110.1696,14576.0
2023-01-09 12:10:00,116.47,116.47,116.11,116.13,10287.0,110.1886,110.1886,109.848,109.8669,10287.0
2023-01-09 12:15:00,116.09,116.11,115.83,115.87,17582.0,109.8291,109.848,109.5831,109.6209,17582.0
2023-01-09 12:20:00,115.8,115.82,115.54,115.6,24031.0,109.5547,109.5736,109.3087,109.3655,24031.0
2023-01-09 12:25:00,115.64,115.7,115.37,115.49,13917.0,109.4033,109.4601,109.1479,109.2614,13917.0
2023-01-09 12:30:00,115.49,115.68,115.39,115.4,15430.0,109.2614,109.4412,109.1668,109.1763,15430.0
2023-01-09 12:35:00,115.42,115.49,115.22,115.31,15650.0,109.1952,109.2614,109.006,109.0911,15650.0
2023-01-09 12:40:00,115.31,115.44,115.19,115.28,17274.0,109.0911,109.2141,108.9776,109.0627,17274.0
2023-01-09 12:45:00,115.25,115.31,115.07,115.11,13982.0,109.0344,109.0911,108.8641,108.9019,13982.0
2023-01-09 12:50:00,115.14,115.42,115.12,115.41,21760.0,108.9303,109.1952,108.9114,109.1857,21760.0
2023-01-09 12:55:00,115.38,115.45,115.12,115.18,15509.0,109.1573,109.2236,108.9114,108.9681,15509.0
2023-01-09 13:00:00,115.19,115.3,115.13,115.19,21380.0,108.9776,109.0817,108.9208,108.9776,21380.0
2023-01-09 13:05:00,115.18,115.18,114.89,115.13,49137.0,108.9681,108.9681,108.6938,108.9208,49137.0
2023-01-09 13:10:00,115.15,115.3,115.01,115.23,16149.0,108.9397,109.0817,108.8073,109.0154,16149.0
2023-01-09 13:15:00,115.23,115.31,115.11,115.24,18346.0,109.0154,109.0911,108.9019,109.0249,18346.0
2023-01-09 13:20:00,115.27,115.56,115.27,115.56,11512.0,109.0533,109.3276,109.0533,109.3276,11512.0
2023-01-09 13:25:00,115.55,115.72,115.46,115.6,26818.0,109.3182,109.479,109.233,109.3655,26818.0
2023-01-09 13:30:00,115.58,115.71,115.44,115.47,28648.0,109.3466,109.4695,109.2141,109.2425,28648.0
2023-01-09 13:35:00,115.46,115.54,115.21,115.3,18561.0,109.233,109.3087,108.9965,109.0817,18561.0
2023-01-09 13:40:00,115.31,115.72,115.3,115.69,29836.0,109.0911,109.479,109.0817,109.4506,29836.0
2023-01-09 13:45:00,115.69,115.79,115.49,115.54,20262.0,109.4506,109.5452,109.2614,109.3087,20262.0
2023-01-09 13:50:00,115.5,115.86,115.48,115.74,52281.0,109.2709,109.6115,109.2519,109.4979,52281.0
2023-01-09 13:55:00,115.76,116.04,115.7,115.91,22329.0,109.5168,109.7817,109.4601,109.6588,22329.0
2023-01-09 14:00:00,115.93,116.15,115.84,115.93,19908.0,109.6777,109.8858,109.5925,109.6777,19908.0
2023-01-09 14:05:00,115.95,116.01,115.69,115.9,18077.0,109.6966,109.7534,109.4506,109.6493,18077.0
2023-01-09 14:10:00,115.87,116.09,115.83,115.91,22984.0,109.6209,109.8291,109.5831,109.6588,22984.0
2023-01-09 14:15:00,115.9,115.99,115.81,115.94,20553.0,109.6493,109.7344,109.5642,109.6871,20553.0
2023-01-09 14:20:00,115.94,115.94,115.61,115.72,23272.0,109.6871,109.6871,109.3749,109.479,23272.0
2023-01-09 14:25:00,115.7,115.85,115.55,115.83,14747.0,109.4601,109.602,109.3182,109.5831,14747.0
2023-01-09 14:30:00,115.82,115.99,115.75,115.78,21759.0,109.5736,109.7344,109.5074,109.5358,21759.0
2023-01-09 14:35:00,115.77,115.89,115.6,115.89,17326.0,109.5263,109.6398,109.3655,109.6398,17326.0
2023-01-09 14:40:00,115.92,116.07,115.91,115.97,9813.0,109.6682,109.8101,109.6588,109.7155,9813.0
2023-01-09 14:45:00,115.98,116.02,115.8,115.82,13891.0,109.725,109.7628,109.5547,109.5736,13891.0
2023-01-09 14:50:00,115.81,115.91,115.75,115.86,12084.0,109.5642,109.6588,109.5074,109.6115,12084.0
2023-01-09 14:55:00,115.84,116.11,115.82,116.06,27278.0,109.5925,109.848,109.5736,109.8007,27278.0
2023-01-09 15:00:00,116.06,116.16,115.76,115.78,15774.0,109.8007,109.8953,109.5168,109.5358,15774.0
2023-01-09 15:05:00,115.74,115.77,115.65,115.73,22305.0,109.4979,109.5263,109.4128,109.4885,22305.0
2023-01-09 15:10:00,115.75,115.81,115.72,115.77,24197.0,109.5074,109.5642,109.479,109.5263,24197.0
2023-01-09 15:15:00,115.76,115.89,115.73,115.84,19937.0,109.5168,109.6398,109.4885,109.5925,19937.0
2023-01-09 15:20:00,115.83,116.03,115.78,115.81,21771.0,109.5831,109.7723,109.5358,109.5642,21771.0
2023-01-09 15:25:00,115.8,115.83,115.51,115.51,26672.0,109.5547,109.5831,109.2803,109.2803,26672.0
2023-01-09 15:30:00,115.5,115.75,115.47,115.69,38820.0,109.2709,109.5074,109.2425,109.4506,38820.0
2023-01-09 15:35:00,115.71,115.71,115.52,115.59,36832.0,109.4695,109.4695,109.2898,109.356,36832.0
2023-01-09 15:40:00,115.61,115.81,115.59,115.76,46170.0,109.3749,109.5642,109.356,109.5168,46170.0
2023-01-09 15:45:00,115.79,115.93,115.72,115.9,67720.0,109.5452,109.6777,109.479,109.6493,67720.0
2023-01-09 15:50:00,115.92,116.0,115.78,115.91,83997.0,109.6682,109.7439,109.5358,109.6588,83997.0
2023-01-09 15:55:00,115.88,116.03,115.75,115.75,146923.0,109.6304,109.7723,109.5074,109.5074,146923.0
2023-01-10 09:30:00,115.73,116.89,115.51,116.37,89275.0,109.4885,110.5859,109.2803,110.094,89275.0
2023-01-10 09:35:00,116.33,116.58,115.95,115.96,24888.0,110.0561,110.2926,109.6966,109.7061,24888.0
2023-01-10 09:40:00,115.98,116.16,115.71,115.86,25351.0,109.725,109.8953,109.4695,109.6115,25351.0
2023-01-10 09:45:00,115.86,115.92,115.24,115.35,23157.0,109.6115,109.6682,109.0249,109.129,23157.0
2023-01-10 09:50:00,115.22,115.44,114.99,115.35,9176.0,109.006,109.2141,108.7884,109.129,9176.0
2023-01-10 09:55:00,115.29,115.56,115.24,115.33,15654.0,109.0722,109.3276,109.0249,109.11,15654.0
2023-01-10 10:00:00,115.32,115.4,114.97,115.13,17851.0,109.1006,109.1763,108.7695,108.9208,17851.0
2023-01-10 10:05:00,115.16,115.41,115.09,115.28,15933.0,108.9492,109.1857,108.883,109.0627,15933.0
2023-01-10 10:10:00,115.31,115.56,115.14,115.51,19958.0,109.0911,109.3276,108.9303,109.2803,19958.0
2023-01-10 10:15:00,115.57,115.66,115.08,115.14,15759.0,109.3371,109.4222,108.8735,108.9303,15759.0
2023-01-10 10:20:00,115.11,115.28,114.67,114.79,16789.0,108.9019,109.0627,108.4856,108.5992,16789.0
2023-01-10 10:25:00,114.71,115.02,114.71,114.87,14386.0,108.5235,108.8168,108.5235,108.6748,14386.0
2023-01-10 10:30:00,114.84,114.85,114.54,114.67,15387.0,108.6465,108.6559,108.3626,108.4856,15387.0
2023-01-10 10:35:00,114.67,114.86,114.6,114.77,70568.0,108.4856,108.6654,108.4194,108.5802,70568.0
2023-01-10 10:40:00,114.75,114.78,114.27,114.31,17129.0,108.5613,108.5897,108.1072,108.145,17129.0
2023-01-10 10:45:00,114.31,114.49,114.18,114.21,16218.0,108.145,108.3153,108.0221,108.0504,16218.0
2023-01-10 10:50:00,114.2,114.35,114.09,114.09,16054.0,108.041,108.1829,107.9369,107.9369,16054.0
2023-01-10 10:55:00,114.08,114.45,114.08,114.34,15412.0,107.9275,108.2775,107.9275,108.1734,15412.0
2023-01-10 11:00:00,114.29,114.46,114.27,114.35,10327.0,108.1261,108.287,108.1072,108.1829,10327.0
2023-01-10 11:05:00,114.36,114.43,114.26,114.35,10956.0,108.1924,108.2586,108.0977,108.1829,10956.0
2023-01-10 11:10:00,114.35,114.39,114.17,114.21,10009.0,108.1829,108.2207,108.0126,108.0504,10009.0
2023-01-10 11:15:00,114.19,114.4,114.15,114.3,12316.0,108.0315,108.2302,107.9937,108.1356,12316.0
2023-01-10 11:20:00,114.31,114.38,114.15,114.19,14080.0,108.145,108.2113,107.9937,108.0315,14080.0
2023-01-10 11:25:00,114.16,114.2,114.04,114.09,9841.0,108.0031,108.041,107.8896,107.9369,9841.0
2023-01-10 11:30:00,114.09,114.21,114.04,114.16,14356.0,107.9369,108.0504,107.8896,108.0031,14356.0
2023-01-10 11:35:00,114.18,114.31,114.13,114.13,14890.0,108.0221,108.145,107.9748,107.9748,14890.0
2023-01-10 11:40:00,114.13,114.34,114.13,114.32,12261.0,107.9748,108.1734,107.9748,108.1545,12261.0
2023-01-10 11:45:00,114.31,114.34,114.1,114.28,18948.0,108.145,108.1734,107.9464,108.1167,18948.0
2023-01-10 11:50:00,114.31,114.59,114.28,114.56,15281.0,108.145,108.4099,108.1167,108.3816,15281.0
2023-01-10 11:55:00,114.57,114.93,114.56,114.91,14447.0,108.391,108.7316,108.3816,108.7127,14447.0
2023-01-10 12:00:00,114.92,115.2,114.8,115.11,17534.0,108.7222,108.9871,108.6086,108.9019,17534.0
2023-01-10 12:05:00,115.15,115.57,115.13,115.57,18584.0,108.9397,109.3371,108.9208,109.3371,18584.0
2023-01-10 12:10:00,115.53,116.0,115.48,115.58,72973.0,109.2993,109.7439,109.2519,109.3466,72973.0
2023-01-10 12:15:00,115.6,115.82,115.48,115.57,13119.0,109.3655,109.5736,109.2519,109.3371,13119.0
2023-01-10 12:20:00,115.6,115.63,115.45,115.56,10345.0,109.3655,109.3939,109.2236,109.3276,10345.0
2023-01-10 12:25:00,115.55,115.75,115.49,115.52,10997.0,109.3182,109.5074,109.2614,109.2898,10997.0
2023-01-10 12:30:00,115.53,115.63,115.44,115.5,33794.0,109.2993,109.3939,109.2141,109.2709,33794.0
2023-01-10 12:35:00,115.51,115.75,115.43,115.72,29274.0,109.2803,109.5074,109.2046,109.479,29274.0
2023-01-10 12:40:00,115.69,115.74,115.49,115.5,35608.0,109.4506,109.4979,109.2614,109.2709,35608.0
2023-01-10 12:45:00,115.47,115.54,115.34,115.41,15631.0,109.2425,109.3087,109.1195,109.1857,15631.0
2023-01-10 12:50:00,115.4,115.59,115.37,115.39,14224.0,109.1763,109.356,109.1479,109.1668,14224.0
2023-01-10 12:55:00,115.38,115.39,115.22,115.33,17605.0,109.1573,109.1668,109.006,109.11,17605.0
2023-01-10 13:00:00,115.32,115.42,115.17,115.37,27326.0,109.1006,109.1952,108.9587,109.1479,27326.0
2023-01-10 13:05:00,115.38,115.38,115.28,115.34,10028.0,109.1573,109.1573,109.0627,109.1195,10028.0
2023-01-10 13:10:00,115.31,115.34,115.14,115.2,12293.0,109.0911,109.1195,108.9303,108.9871,12293.0
2023-01-10 13:15:00,115.2,115.33,115.11,115.3,9103.0,108.9871,109.11,108.9019,109.0817,9103.0
2023-01-10 13:20:00,115.3,115.36,115.24,115.32,8517.0,109.0817,109.1384,109.0249,109.1006,8517.0
2023-01-10 13:25:00,115.31,115.5,115.31,115.39,12481.0,109.0911,109.2709,109.0911,109.1668,12481.0
2023-01-10 13:30:00,115.39,115.5,115.33,115.43,14515.0,109.1668,109.2709,109.11,109.2046,14515.0
2023-01-10 13:35:00,115.43,115.57,115.42,115.44,9278.0,109.2046,109.3371,109.1952,109.2141,9278.0
2023-01-10 13:40:00,115.43,115.47,115.34,115.35,14066.0,109.2046,109.2425,109.1195,109.129,14066.0
2023-01-10 13:45:00,115.36,115.51,115.36,115.46,12420.0,109.1384,109.2803,109.1384,109.233,12420.0
2023-01-10 13:50:00,115.45,115.47,115.26,115.4,9078.0,109.2236,109.2425,109.0438,109.1763,9078.0
2023-01-10 13:55:00,115.38,115.57,115.33,115.56,11126.0,109.1573,109.3371,109.11,109.3276,11126.0
2023-01-10 14:00:00,115.56,115.79,115.56,115.76,9556.0,109.3276,109.5452,109.3276,109.5168,9556.0
2023-01-10 14:05:00,115.82,115.9,115.75,115.88,14210.0,109.5736,109.6493,109.5074,109.6304,14210.0
2023-01-10 14:10:00,115.88,116.14,115.75,116.14,20970.0,109.6304,109.8764,109.5074,109.8764,20970.0
2023-01-10 14:15:00,116.2,116.29,116.08,116.1,13361.0,109.9331,110.0183,109.8196,109.8385,13361.0
2023-01-10 14:20:00,116.05,116.05,115.89,115.9,9997.0,109.7912,109.7912,109.6398,109.6493,9997.0
2023-01-10 14:25:00,115.91,116.07,115.85,116.03,15184.0,109.6588,109.8101,109.602,109.7723,15184.0
2023-01-10 14:30:00,116.05,116.16,115.92,115.93,9543.0,109.7912,109.8953,109.6682,109.6777,9543.0
2023-01-10 14:35:00,115.93,116.0,115.89,115.94,10677.0,109.6777,109.7439,109.6398,109.6871,10677.0
2023-01-10 14:40:00,115.94,116.06,115.85,116.01,8436.0,109.6871,109.8007,109.602,109.7534,8436.0
2023-01-10 14:45:00,115.97,116.04,115.83,116.0,14776.0,109.7155,109.7817,109.5831,109.7439,14776.0
2023-01-10 14:50:00,115.98,116.06,115.91,116.06,10222.0,109.725,109.8007,109.6588,109.8007,10222.0
2023-01-10 14:55:00,116.06,116.11,115.89,115.89,9948.0,109.8007,109.848,109.6398,109.6398,9948.0
2023-01-10 15:00:00,115.91,116.02,115.8,116.02,18149.0,109.6588,109.7628,109.5547,109.7628,18149.0
2023-01-10 15:05:00,116.03,116.03,115.83,115.97,13074.0,109.7723,109.7723,109.5831,109.7155,13074.0
2023-01-10 15:10:00,115.95,116.19,115.94,116.19,18667.0,109.6966,109.9237,109.6871,109.9237,18667.0
2023-01-10 15:15:00,116.18,116.29,116.12,116.19,18921.0,109.9142,110.0183,109.8574,109.9237,18921.0
2023-01-10 15:20:00,116.19,116.26,116.13,116.23,15381.0,109.9237,109.9899,109.8669,109.9615,15381.0
2023-01-10 15:25:00,116.24,116.27,116.14,116.18,33136.0,109.971,109.9993,109.8764,109.9142,33136.0
2023-01-10 15:30:00,116.19,116.2,116.02,116.05,33293.0,109.9237,109.9331,109.7628,109.7912,33293.0
2023-01-10 15:35:00,116.05,116.2,116.02,116.2,43657.0,109.7912,109.9331,109.7628,109.9331,43657.0
2023-01-10 15:40:00,116.22,116.3,116.1,116.12,37505.0,109.952,110.0277,109.8385,109.8574,37505.0
2023-01-10 15:45:00,116.12,116.31,116.07,116.08,50764.0,109.8574,110.0372,109.8101,109.8196,50764.0
2023-01-10 15:50:00,116.09,116.37,116.09,116.31,55862.0,109.8291,110.094,109.8291,110.0372,55862.0
2023-01-10 15:55:00,116.31,116.59,116.3,116.5,168323.0,110.0372,110.3021,110.0277,110.2169,168323.0
2023-01-11 09:30:00,118.31,118.77,118.01,118.24,94754.0,111.9293,112.3645,111.6455,111.8631,94754.0
2023-01-11 09:35:00,118.35,118.43,117.89,118.18,26159.0,111.9672,112.0429,111.532,111.8063,26159.0
2023-01-11 09:40:00,118.19,118.26,117.83,117.89,13515.0,111.8158,111.882,111.4752,111.532,13515.0
2023-01-11 09:45:00,117.88,117.99,117.58,117.73,26934.0,111.5225,111.6266,111.2387,111.3806,26934.0
2023-01-11 09:50:00,117.71,117.96,117.57,117.95,24609.0,111.3617,111.5982,111.2292,111.5887,24609.0
2023-01-11 09:55:00,117.91,118.13,117.85,118.1,20288.0,111.5509,111.759,111.4941,111.7306,20288.0
2023-01-11 10:00:00,118.13,118.34,118.02,118.26,51359.0,111.759,111.9577,111.655,111.882,51359.0
2023-01-11 10:05:00,118.28,118.32,117.97,117.98,38563.0,111.9009,111.9388,111.6077,111.6171,38563.0
2023-01-11 10:10:00,118.0,118.01,117.7,117.82,28199.0,111.636,111.6455,111.3522,111.4657,28199.0
2023-01-11 10:15:00,117.84,117.86,117.5,117.66,32513.0,111.4847,111.5036,111.163,111.3144,32513.0
2023-01-11 10:20:00,117.67,118.32,117.67,118.3,37702.0,111.3238,111.9388,111.3238,111.9199,37702.0
2023-01-11 10:25:00,118.28,118.64,118.18,118.38,22474.0,111.9009,112.2415,111.8063,111.9955,22474.0
2023-01-11 10:30:00,118.37,118.51,117.69,118.19,45900.0,111.9861,112.1185,111.3428,111.8158,45900.0
2023-01-11 10:35:00,118.17,118.51,118.12,118.47,16828.0,111.7969,112.1185,111.7496,112.0807,16828.0
2023-01-11 10:40:00,118.47,118.51,117.76,117.86,13077.0,112.0807,112.1185,111.409,111.5036,13077.0
2023-01-11 10:45:00,117.8,117.95,117.66,117.67,23564.0,111.4468,111.5887,111.3144,111.3238,23564.0
2023-01-11 10:50:00,117.67,117.89,117.5,117.59,12661.0,111.3238,111.532,111.163,111.2482,12661.0
2023-01-11 10:55:00,117.62,117.86,117.5,117.76,22069.0,111.2765,111.5036,111.163,111.409,22069.0
2023-01-11 11:00:00,117.82,117.95,117.62,117.91,12677.0,111.4657,111.5887,111.2765,111.5509,12677.0
2023-01-11 11:05:00,117.92,118.14,117.92,118.11,10627.0,111.5604,111.7685,111.5604,111.7401,10627.0
2023-01-11 11:10:00,118.11,118.24,118.1,118.15,13911.0,111.7401,111.8631,111.7306,111.778,13911.0
2023-01-11 11:15:00,118.16,118.43,118.11,118.37,10555.0,111.7874,112.0429,111.7401,111.9861,10555.0
2023-01-11 11:20:00,118.34,118.34,118.1,118.14,20037.0,111.9577,111.9577,111.7306,111.7685,20037.0
2023-01-11 11:25:00,118.15,118.34,118.05,118.3,30984.0,111.778,111.9577,111.6833,111.9199,30984.0
2023-01-11 11:30:00,118.36,118.43,118.16,118.29,21576.0,111.9766,112.0429,111.7874,111.9104,21576.0
2023-01-11 11:35:00,118.29,118.39,118.17,118.24,42396.0,111.9104,112.005,111.7969,111.8631,42396.0
2023-01-11 11:40:00,118.25,118.39,118.12,118.3,15192.0,111.8726,112.005,111.7496,111.9199,15192.0
2023-01-11 11:45:00,118.37,118.52,118.3,118.52,8585.0,111.9861,112.128,111.9199,112.128,8585.0
2023-01-11 11:50:00,118.51,118.58,118.35,118.56,9858.0,112.1185,112.1848,111.9672,112.1658,9858.0
2023-01-11 11:55:00,118.55,118.55,118.25,118.26,10079.0,112.1564,112.1564,111.8726,111.882,10079.0
2023-01-11 12:00:00,118.25,118.38,118.2,118.36,8232.0,111.8726,111.9955,111.8253,111.9766,8232.0
2023-01-11 12:05:00,118.34,118.34,118.08,118.23,9022.0,111.9577,111.9577,111.7117,111.8536,9022.0
2023-01-11 12:10:00,118.21,118.44,118.18,118.31,27512.0,111.8347,112.0523,111.8063,111.9293,27512.0
2023-01-11 12:15:00,118.3,118.32,118.02,118.07,7911.0,111.9199,111.9388,111.655,111.7023,7911.0
2023-01-11 12:20:00,118.05,118.08,117.88,117.88,14184.0,111.6833,111.7117,111.5225,111.5225,14184.0
2023-01-11 12:25:00,117.85,117.92,117.71,117.86,13409.0,111.4941,111.5604,111.3617,111.5036,13409.0
2023-01-11 12:30:00,117.89,117.93,117.79,117.87,8168.0,111.532,111.5698,111.4374,111.5131,8168.0
2023-01-11 12:35:00,117.89,117.89,117.55,117.66,9394.0,111.532,111.532,111.2103,111.3144,9394.0
2023-01-11 12:40:00,117.65,117.76,117.57,117.71,7844.0,111.3049,111.409,111.2292,111.3617,7844.0
2023-01-11 12:45:00,117.71,117.84,117.68,117.7,6945.0,111.3617,111.4847,111.3333,111.3522,6945.0
2023-01-11 12:50:00,117.67,117.92,117.67,117.79,11452.0,111.3238,111.5604,111.3238,111.4374,11452.0
2023-01-11 12:55:00,117.79,117.87,117.77,117.79,6739.0,111.4374,111.5131,111.4184,111.4374,6739.0
2023-01-11 13:00:00,117.75,117.91,117.7,117.71,14525.0,111.3995,111.5509,111.3522,111.3617,14525.0
2023-01-11 13:05:00,117.72,117.8,117.66,117.73,10185.0,111.3711,111.4468,111.3144,111.3806,10185.0
2023-01-11 13:10:00,117.78,117.84,117.59,117.7,17401.0,111.4279,111.4847,111.2482,111.3522,17401.0
2023-01-11 13:15:00,117.66,117.66,117.3,117.31,17163.0,111.3144,111.3144,110.9738,110.9833,17163.0
2023-01-11 13:20:00,117.28,117.34,117.21,117.29,9488.0,110.9549,111.0116,110.8886,110.9643,9488.0
2023-01-11 13:25:00,117.31,117.54,117.3,117.44,9585.0,110.9833,111.2008,110.9738,111.1062,9585.0
2023-01-11 13:30:00,117.5,117.57,117.36,117.38,5162.0,111.163,111.2292,111.0306,111.0495,5162.0
2023-01-11 13:35:00,117.4,117.48,117.39,117.42,5506.0,111.0684,111.1441,111.0589,111.0873,5506.0
2023-01-11 13:40:00,117.42,117.47,117.35,117.39,7757.0,111.0873,111.1346,111.0211,111.0589,7757.0
2023-01-11 13:45:00,117.41,117.43,117.24,117.24,6208.0,111.0779,111.0968,110.917,110.917,6208.0
2023-01-11 13:50:00,117.25,117.38,117.23,117.34,9295.0,110.9265,111.0495,110.9076,111.0116,9295.0
2023-01-11 13:55:00,117.32,117.38,117.28,117.35,5764.0,110.9927,111.0495,110.9549,111.0211,5764.0
2023-01-11 14:00:00,117.38,117.46,117.32,117.39,8994.0,111.0495,111.1252,110.9927,111.0589,8994.0
2023-01-11 14:05:00,117.4,117.41,117.17,117.26,9306.0,111.0684,111.0779,110.8508,110.936,9306.0
2023-01-11 14:10:00,117.25,117.35,117.21,117.35,11580.0,110.9265,111.0211,110.8886,111.0211,11580.0
2023-01-11 14:15:00,117.32,117.48,117.24,117.46,6165.0,110.9927,111.1441,110.917,111.1252,6165.0
2023-01-11 14:20:00,117.48,117.68,117.46,117.67,8577.0,111.1441,111.3333,111.1252,111.3238,8577.0
2023-01-11 14:25:00,117.69,117.87,117.68,117.82,8871.0,111.3428,111.5131,111.3333,111.4657,8871.0
2023-01-11 14:30:00,117.83,117.97,117.82,117.89,9278.0,111.4752,111.6077,111.4657,111.532,9278.0
2023-01-11 14:35:00,117.87,117.98,117.78,117.81,10503.0,111.5131,111.6171,111.4279,111.4563,10503.0
2023-01-11 14:40:00,117.8,117.82,117.7,117.7,11370.0,111.4468,111.4657,111.3522,111.3522,11370.0
2023-01-11 14:45:00,117.69,117.69,117.61,117.62,15789.0,111.3428,111.3428,111.2671,111.2765,15789.0
2023-01-11 14:50:00,117.63,117.69,117.59,117.68,12949.0,111.286,111.3428,111.2482,111.3333,12949.0
2023-01-11 14:55:00,117.69,117.8,117.66,117.71,19525.0,111.3428,111.4468,111.3144,111.3617,19525.0
2023-01-11 15:00:00,117.72,117.99,117.62,117.62,15950.0,111.3711,111.6266,111.2765,111.2765,15950.0
2023-01-11 15:05:00,117.62,117.67,117.54,117.55,6836.0,111.2765,111.3238,111.2008,111.2103,6836.0
2023-01-11 15:10:00,117.53,117.69,117.52,117.67,8709.0,111.1914,111.3428,111.1819,111.3238,8709.0
2023-01-11 15:15:00,117.71,117.81,117.62,117.67,12824.0,111.3617,111.4563,111.2765,111.3238,12824.0
2023-01-11 15:20:00,117.7,117.71,117.58,117.6,11546.0,111.3522,111.3617,111.2387,111.2576,11546.0
2023-01-11 15:25:00,117.58,117.63,117.49,117.59,10761.0,111.2387,111.286,111.1535,111.2482,10761.0
2023-01-11 15:30:00,117.58,117.58,117.27,117.32,15584.0,111.2387,111.2387,110.9454,110.9927,15584.0
2023-01-11 15:35:00,117.32,117.47,117.31,117.43,29055.0,110.9927,111.1346,110.9833,111.0968,29055.0
2023-01-11 15:40:00,117.43,117.44,117.23,117.36,50251.0,111.0968,111.1062,110.9076,111.0306,50251.0
2023-01-11 15:45:00,117.36,117.68,117.36,117.68,86139.0,111.0306,111.3333,111.0306,111.3333,86139.0
2023-01-11 15:50:00,117.67,117.76,117.52,117.62,53020.0,111.3238,111.409,111.1819,111.2765,53020.0
2023-01-11 15:55:00,117.62,117.71,117.55,117.57,122333.0,111.2765,111.3617,111.2103,111.2292,122333.0
2023-01-12 09:30:00,118.45,119.57,118.45,119.23,82554.0,112.0618,113.1214,112.0618,112.7997,82554.0
2023-01-12 09:35:00,119.17,119.74,119.16,119.57,47596.0,112.7429,113.2822,112.7335,113.1214,47596.0
2023-01-12 09:40:00,119.58,119.69,119.36,119.54,19344.0,113.1308,113.2349,112.9227,113.093,19344.0
2023-01-12 09:45:00,119.51,120.38,119.2,120.37,81265.0,113.0646,113.8877,112.7713,113.8782,81265.0
2023-01-12 09:50:00,120.38,120.63,120.0,120.5,42629.0,113.8877,114.1242,113.5282,114.0012,42629.0
2023-01-12 09:55:00,120.42,120.71,120.11,120.62,37321.0,113.9255,114.1999,113.6322,114.1147,37321.0
2023-01-12 10:00:00,120.63,120.95,120.44,120.72,32259.0,114.1242,114.4269,113.9444,114.2093,32259.0
2023-01-12 10:05:00,120.73,121.05,120.72,120.95,21529.0,114.2188,114.5215,114.2093,114.4269,21529.0
2023-01-12 10:10:00,120.95,121.65,120.94,121.19,39752.0,114.4269,115.0892,114.4175,114.654,39752.0
2023-01-12 10:15:00,121.09,121.22,120.94,121.16,40223.0,114.5594,114.6824,114.4175,114.6256,40223.0
2023-01-12 10:20:00,121.2,121.31,120.98,121.31,47418.0,114.6635,114.7675,114.4553,114.7675,47418.0
2023-01-12 10:25:00,121.31,121.44,121.14,121.38,17208.0,114.7675,114.8905,114.6067,114.8338,17208.0
2023-01-12 10:30:00,121.38,121.76,121.13,121.75,26985.0,114.8338,115.1933,114.5972,115.1838,26985.0
2023-01-12 10:35:00,121.76,121.83,121.19,121.19,35232.0,115.1933,115.2595,114.654,114.654,35232.0
2023-01-12 10:40:00,121.19,121.35,120.76,120.83,37368.0,114.654,114.8054,114.2472,114.3134,37368.0
2023-01-12 10:45:00,120.9,121.3,120.8,121.12,12119.0,114.3796,114.7581,114.285,114.5878,12119.0
2023-01-12 10:50:00,121.11,121.15,120.85,120.96,13119.0,114.5783,114.6162,114.3323,114.4364,13119.0
2023-01-12 10:55:00,121.0,121.35,120.8,121.13,18086.0,114.4742,114.8054,114.285,114.5972,18086.0
2023-01-12 11:00:00,121.13,121.2,120.57,120.7,19883.0,114.5972,114.6635,114.0674,114.1904,19883.0
2023-01-12 11:05:00,120.73,120.85,120.53,120.74,14445.0,114.2188,114.3323,114.0296,114.2283,14445.0
2023-01-12 11:10:00,120.71,120.96,120.71,120.94,9811.0,114.1999,114.4364,114.1999,114.4175,9811.0
2023-01-12 11:15:00,120.94,120.95,120.62,120.73,15003.0,114.4175,114.4269,114.1147,114.2188,15003.0
2023-01-12 11:20:00,120.7,120.99,120.64,120.95,18747.0,114.1904,114.4648,114.1337,114.4269,18747.0
2023-01-12 11:25:00,120.96,121.0,120.78,120.81,14173.0,114.4364,114.4742,114.2661,114.2945,14173.0
2023-01-12 11:30:00,120.82,120.84,120.26,120.44,10568.0,114.304,114.3229,113.7742,113.9444,10568.0
2023-01-12 11:35:00,120.46,120.57,120.33,120.47,8935.0,113.9634,114.0674,113.8404,113.9728,8935.0
2023-01-12 11:40:00,120.46,120.62,120.37,120.51,17812.0,113.9634,114.1147,113.8782,114.0107,17812.0
2023-01-12 11:45:00,120.53,120.56,120.33,120.41,9812.0,114.0296,114.058,113.8404,113.9161,9812.0
2023-01-12 11:50:00,120.48,120.57,120.34,120.36,15258.0,113.9823,114.0674,113.8498,113.8688,15258.0
2023-01-12 11:55:00,120.37,120.43,120.29,120.37,11510.0,113.8782,113.935,113.8025,113.8782,11510.0
2023-01-12 12:00:00,120.41,120.68,120.41,120.67,9373.0,113.9161,114.1715,113.9161,114.162,9373.0
2023-01-12 12:05:00,120.7,120.74,120.54,120.55,12009.0,114.1904,114.2283,114.0391,114.0485,12009.0
2023-01-12 12:10:00,120.59,120.74,120.49,120.69,12210.0,114.0864,114.2283,113.9918,114.181,12210.0
2023-01-12 12:15:00,120.73,120.77,120.57,120.69,9823.0,114.2188,114.2566,114.0674,114.181,9823.0
2023-01-12 12:20:00,120.67,120.69,120.57,120.62,6610.0,114.162,114.181,114.0674,114.1147,6610.0
2023-01-12 12:25:00,120.62,120.87,120.58,120.8,7963.0,114.1147,114.3513,114.0769,114.285,7963.0
2023-01-12 12:30:00,120.83,120.85,120.7,120.84,12651.0,114.3134,114.3323,114.1904,114.3229,12651.0
2023-01-12 12:35:00,120.83,120.85,120.71,120.71,7052.0,114.3134,114.3323,114.1999,114.1999,7052.0
2023-01-12 12:40:00,120.69,120.98,120.69,120.93,9728.0,114.181,114.4553,114.181,114.408,9728.0
2023-01-12 12:45:00,120.91,121.01,120.84,120.95,14281.0,114.3891,114.4837,114.3229,114.4269,14281.0
2023-01-12 12:50:00,120.95,121.14,120.94,121.14,9762.0,114.4269,114.6067,114.4175,114.6067,9762.0
2023-01-12 12:55:00,121.11,121.18,120.99,121.15,10379.0,114.5783,114.6445,114.4648,114.6162,10379.0
2023-01-12 13:00:00,121.21,121.4,121.18,121.34,13442.0,114.6729,114.8527,114.6445,114.7959,13442.0
2023-01-12 13:05:00,121.3,121.46,121.14,121.21,50372.0,114.7581,114.9094,114.6067,114.6729,50372.0
2023-01-12 13:10:00,121.21,121.56,121.2,121.52,14618.0,114.6729,115.004,114.6635,114.9662,14618.0
2023-01-12 13:15:00,121.52,121.57,121.19,121.21,13567.0,114.9662,115.0135,114.654,114.6729,13567.0
2023-01-12 13:20:00,121.27,121.4,121.18,121.35,7028.0,114.7297,114.8527,114.6445,114.8054,7028.0
2023-01-12 13:25:00,121.34,121.35,120.77,120.77,20474.0,114.7959,114.8054,114.2566,114.2566,20474.0
2023-01-12 13:30:00,120.86,121.02,120.78,120.97,18104.0,114.3418,114.4932,114.2661,114.4459,18104.0
2023-01-12 13:35:00,120.96,121.19,120.89,121.19,22912.0,114.4364,114.654,114.3702,114.654,22912.0
2023-01-12 13:40:00,121.17,121.22,121.05,121.15,14692.0,114.6351,114.6824,114.5215,114.6162,14692.0
2023-01-12 13:45:00,121.15,121.23,121.03,121.23,12993.0,114.6162,114.6918,114.5026,114.6918,12993.0
2023-01-12 13:50:00,121.19,121.41,121.19,121.33,17392.0,114.654,114.8621,114.654,114.7864,17392.0
2023-01-12 13:55:00,121.35,121.4,121.25,121.36,17660.0,114.8054,114.8527,114.7108,114.8148,17660.0
2023-01-12 14:00:00,121.4,121.41,120.95,120.97,23405.0,114.8527,114.8621,114.4269,114.4459,23405.0
2023-01-12 14:05:00,120.94,120.96,120.54,120.58,16048.0,114.4175,114.4364,114.0391,114.0769,16048.0
2023-01-12 14:10:00,120.61,120.72,120.59,120.7,7210.0,114.1053,114.2093,114.0864,114.1904,7210.0
2023-01-12 14:15:00,120.74,120.9,120.7,120.9,6512.0,114.2283,114.3796,114.1904,114.3796,6512.0
2023-01-12 14:20:00,120.9,120.9,120.58,120.58,11930.0,114.3796,114.3796,114.0769,114.0769,11930.0
2023-01-12 14:25:00,120.57,120.64,120.38,120.64,12582.0,114.0674,114.1337,113.8877,114.1337,12582.0
2023-01-12 14:30:00,120.63,120.85,120.59,120.81,23732.0,114.1242,114.3323,114.0864,114.2945,23732.0
2023-01-12 14:35:00,120.81,120.81,120.57,120.69,9733.0,114.2945,114.2945,114.0674,114.181,9733.0
2023-01-12 14:40:00,120.71,120.86,120.71,120.73,11319.0,114.1999,114.3418,114.1999,114.2188,11319.0
2023-01-12 14:45:00,120.71,120.87,120.71,120.75,9990.0,114.1999,114.3513,114.1999,114.2377,9990.0
2023-01-12 14:50:00,120.76,120.78,120.52,120.59,21194.0,114.2472,114.2661,114.0201,114.0864,21194.0
2023-01-12 14:55:00,120.58,120.71,120.5,120.68,13700.0,114.0769,114.1999,114.0012,114.1715,13700.0
2023-01-12 15:00:00,120.68,120.87,120.65,120.81,12343.0,114.1715,114.3513,114.1431,114.2945,12343.0
2023-01-12 15:05:00,120.82,120.82,120.6,120.61,15804.0,114.304,114.304,114.0958,114.1053,15804.0
2023-01-12 15:10:00,120.59,120.68,120.54,120.67,15215.0,114.0864,114.1715,114.0391,114.162,15215.0
2023-01-12 15:15:00,120.66,120.66,120.49,120.6,22424.0,114.1526,114.1526,113.9918,114.0958,22424.0
2023-01-12 15:20:00,120.6,120.81,120.59,120.78,17583.0,114.0958,114.2945,114.0864,114.2661,17583.0
2023-01-12 15:25:00,120.78,120.88,120.67,120.72,27352.0,114.2661,114.3607,114.162,114.2093,27352.0
2023-01-12 15:30:00,120.72,120.85,120.6,120.81,23419.0,114.2093,114.3323,114.0958,114.2945,23419.0
2023-01-12 15:35:00,120.81,120.84,120.68,120.81,32571.0,114.2945,114.3229,114.1715,114.2945,32571.0
2023-01-12 15:40:00,120.8,120.9,120.75,120.76,44287.0,114.285,114.3796,114.2377,114.2472,44287.0
2023-01-12 15:45:00,120.75,120.84,120.72,120.74,83660.0,114.2377,114.3229,114.2093,114.2283,83660.0
2023-01-12 15:50:00,120.76,121.11,120.76,120.99,89072.0,114.2472,114.5783,114.2472,114.4648,89072.0
2023-01-12 15:55:00,120.98,121.09,120.85,121.04,131301.0,114.4553,114.5594,114.3323,114.5121,131301.0
2023-01-13 09:30:00,121.12,121.6,120.5,121.25,42248.0,114.5878,115.0419,114.0012,114.7108,42248.0
2023-01-13 09:35:00,121.1,121.14,120.24,120.42,21579.0,114.5689,114.6067,113.7552,113.9255,21579.0
2023-01-13 09:40:00,120.5,120.9,120.47,120.88,24416.0,114.0012,114.3796,113.9728,114.3607,24416.0
2023-01-13 09:45:00,120.77,120.83,120.48,120.68,16756.0,114.2566,114.3134,113.9823,114.1715,16756.0
2023-01-13 09:50:00,120.67,120.91,120.48,120.85,17062.0,114.162,114.3891,113.9823,114.3323,17062.0
2023-01-13 09:55:00,120.84,120.93,120.57,120.9,6576.0,114.3229,114.408,114.0674,114.3796,6576.0
2023-01-13 10:00:00,121.05,121.7,120.86,121.32,35028.0,114.5215,115.1365,114.3418,114.777,35028.0
2023-01-13 10:05:00,121.32,121.74,121.28,121.42,24854.0,114.777,115.1743,114.7391,114.8716,24854.0
2023-01-13 10:10:00,121.37,121.74,121.34,121.62,16367.0,114.8243,115.1743,114.7959,115.0608,16367.0
2023-01-13 10:15:00,121.65,121.71,121.44,121.65,12205.0,115.0892,115.146,114.8905,115.0892,12205.0
2023-01-13 10:20:00,121.68,122.17,121.65,122.08,31540.0,115.1176,115.5811,115.0892,115.496,31540.0
2023-01-13 10:25:00,122.11,122.34,122.04,122.34,16349.0,115.5244,115.742,115.4582,115.742,16349.0
2023-01-13 10:30:00,122.47,122.79,122.38,122.77,39642.0,115.865,116.1677,115.7798,116.1488,39642.0
2023-01-13 10:35:00,122.76,122.76,122.38,122.49,41336.0,116.1393,116.1393,115.7798,115.8839,41336.0
2023-01-13 10:40:00,122.47,122.69,122.38,122.62,17289.0,115.865,116.0731,115.7798,116.0069,17289.0
2023-01-13 10:45:00,122.6,122.89,122.6,122.7,16743.0,115.988,116.2623,115.988,116.0826,16743.0
2023-01-13 10:50:00,122.72,122.77,122.57,122.63,18606.0,116.1015,116.1488,115.9596,116.0163,18606.0
2023-01-13 10:55:00,122.57,122.78,122.43,122.78,21280.0,115.9596,116.1582,115.8271,116.1582,21280.0
2023-01-13 11:00:00,122.81,122.83,122.52,122.64,13730.0,116.1866,116.2056,115.9123,116.0258,13730.0
2023-01-13 11:05:00,122.62,122.67,122.35,122.42,12388.0,116.0069,116.0542,115.7514,115.8177,12388.0
2023-01-13 11:10:00,122.39,122.45,122.29,122.45,9863.0,115.7893,115.846,115.6947,115.846,9863.0
2023-01-13 11:15:00,122.46,122.52,122.31,122.36,10889.0,115.8555,115.9123,115.7136,115.7609,10889.0
2023-01-13 11:20:00,122.36,122.5,122.2,122.46,7610.0,115.7609,115.8933,115.6095,115.8555,7610.0
2023-01-13 11:25:00,122.47,122.6,122.47,122.57,10896.0,115.865,115.988,115.865,115.9596,10896.0
2023-01-13 11:30:00,122.55,122.66,122.38,122.42,15036.0,115.9407,116.0447,115.7798,115.8177,15036.0
2023-01-13 11:35:00,122.42,122.71,122.39,122.58,23718.0,115.8177,116.092,115.7893,115.969,23718.0
2023-01-13 11:40:00,122.62,122.69,122.49,122.49,8622.0,116.0069,116.0731,115.8839,115.8839,8622.0
2023-01-13 11:45:00,122.46,122.55,122.32,122.54,11227.0,115.8555,115.9407,115.7231,115.9312,11227.0
2023-01-13 11:50:00,122.52,122.59,122.42,122.52,8874.0,115.9123,115.9785,115.8177,115.9123,8874.0
2023-01-13 11:55:00,122.56,122.6,122.3,122.32,14451.0,115.9501,115.988,115.7041,115.7231,14451.0
2023-01-13 12:00:00,122.33,122.36,122.14,122.15,7302.0,115.7325,115.7609,115.5528,115.5622,7302.0
2023-01-13 12:05:00,122.13,122.13,121.84,122.11,18450.0,115.5433,115.5433,115.2689,115.5244,18450.0
2023-01-13 12:10:00,122.13,122.33,122.13,122.25,26472.0,115.5433,115.7325,115.5433,115.6568,26472.0
2023-01-13 12:15:00,122.25,122.33,122.2,122.28,6638.0,115.6568,115.7325,115.6095,115.6852,6638.0
2023-01-13 12:20:00,122.28,122.28,122.11,122.11,10586.0,115.6852,115.6852,115.5244,115.5244,10586.0
2023-01-13 12:25:00,122.11,122.18,122.01,122.1,10731.0,115.5244,115.5906,115.4298,115.5149,10731.0
2023-01-13 12:30:00,122.1,122.21,122.03,122.2,9149.0,115.5149,115.619,115.4487,115.6095,9149.0
2023-01-13 12:35:00,122.21,122.34,122.15,122.15,13492.0,115.619,115.742,115.5622,115.5622,13492.0
2023-01-13 12:40:00,122.13,122.29,122.04,122.24,16979.0,115.5433,115.6947,115.4582,115.6474,16979.0
2023-01-13 12:45:00,122.21,122.21,122.11,122.18,6690.0,115.619,115.619,115.5244,115.5906,6690.0
2023-01-13 12:50:00,122.18,122.28,122.08,122.25,11745.0,115.5906,115.6852,115.496,115.6568,11745.0
2023-01-13 12:55:00,122.23,122.4,122.22,122.34,58933.0,115.6379,115.7987,115.6284,115.742,58933.0
2023-01-13 13:00:00,122.35,122.41,122.26,122.34,26157.0,115.7514,115.8082,115.6663,115.742,26157.0
2023-01-13 13:05:00,122.34,122.52,122.22,122.45,35384.0,115.742,115.9123,115.6284,115.846,35384.0
2023-01-13 13:10:00,122.45,122.46,122.25,122.27,15563.0,115.846,115.8555,115.6568,115.6758,15563.0
2023-01-13 13:15:00,122.29,122.36,121.95,121.95,10361.0,115.6947,115.7609,115.373,115.373,10361.0
2023-01-13 13:20:00,121.94,121.94,121.75,121.77,16497.0,115.3635,115.3635,115.1838,115.2027,16497.0
2023-01-13 13:25:00,121.79,121.94,121.73,121.85,19881.0,115.2216,115.3635,115.1649,115.2784,19881.0
2023-01-13 13:30:00,121.88,121.91,121.68,121.69,20675.0,115.3068,115.3352,115.1176,115.127,20675.0
2023-01-13 13:35:00,121.67,121.73,121.58,121.64,12118.0,115.1081,115.1649,115.023,115.0797,12118.0
2023-01-13 13:40:00,121.66,121.92,121.64,121.92,26068.0,115.0987,115.3446,115.0797,115.3446,26068.0
2023-01-13 13:45:00,121.96,122.46,121.92,122.46,10290.0,115.3825,115.8555,115.3446,115.8555,10290.0
2023-01-13 13:50:00,122.45,122.49,122.28,122.28,10744.0,115.846,115.8839,115.6852,115.6852,10744.0
2023-01-13 13:55:00,122.28,122.45,122.26,122.43,6280.0,115.6852,115.846,115.6663,115.8271,6280.0
2023-01-13 14:00:00,122.45,122.51,122.25,122.25,14143.0,115.846,115.9028,115.6568,115.6568,14143.0
2023-01-13 14:05:00,122.26,122.3,122.11,122.11,10925.0,115.6663,115.7041,115.5244,115.5244,10925.0
2023-01-13 14:10:00,122.11,122.34,122.09,122.28,11830.0,115.5244,115.742,115.5055,115.6852,11830.0
2023-01-13 14:15:00,122.28,122.28,122.12,122.18,15617.0,115.6852,115.6852,115.5338,115.5906,15617.0
2023-01-13 14:20:00,122.16,122.18,122.04,122.12,17145.0,115.5717,115.5906,115.4582,115.5338,17145.0
2023-01-13 14:25:00,122.13,122.28,122.08,122.18,29604.0,115.5433,115.6852,115.496,115.5906,29604.0
2023-01-13 14:30:00,122.14,122.16,121.96,122.16,11425.0,115.5528,115.5717,115.3825,115.5717,11425.0
2023-01-13 14:35:00,122.15,122.17,121.94,122.14,11000.0,115.5622,115.5811,115.3635,115.5528,11000.0
2023-01-13 14:40:00,122.14,122.17,122.1,122.14,6944.0,115.5528,115.5811,115.5149,115.5528,6944.0
2023-01-13 14:45:00,122.16,122.16,121.94,121.95,13074.0,115.5717,115.5717,115.3635,115.373,13074.0
2023-01-13 14:50:00,121.95,122.01,121.85,121.98,17743.0,115.373,115.4298,115.2784,115.4014,17743.0
2023-01-13 14:55:00,121.98,122.06,121.97,122.03,16918.0,115.4014,115.4771,115.3919,115.4487,16918.0
2023-01-13 15:00:00,122.02,122.2,121.98,122.12,16491.0,115.4392,115.6095,115.4014,115.5338,16491.0
2023-01-13 15:05:00,122.15,122.3,122.14,122.3,8252.0,115.5622,115.7041,115.5528,115.7041,8252.0
2023-01-13 15:10:00,122.3,122.34,122.1,122.13,17063.0,115.7041,115.742,115.5149,115.5433,17063.0
2023-01-13 15:15:00,122.14,122.17,122.1,122.15,15335.0,115.5528,115.5811,115.5149,115.5622,15335.0
2023-01-13 15:20:00,122.11,122.25,122.1,122.15,24327.0,115.5244,115.6568,115.5149,115.5622,24327.0
2023-01-13 15:25:00,122.16,122.26,122.16,122.25,14084.0,115.5717,115.6663,115.5717,115.6568,14084.0
2023-01-13 15:30:00,122.26,122.43,122.25,122.39,25142.0,115.6663,115.8271,115.6568,115.7893,25142.0
2023-01-13 15:35:00,122.38,122.59,122.37,122.59,25810.0,115.7798,115.9785,115.7704,115.9785,25810.0
2023-01-13 15:40:00,122.6,122.73,122.57,122.57,37674.0,115.988,116.1109,115.9596,115.9596,37674.0
2023-01-13 15:45:00,122.56,122.62,122.45,122.49,62753.0,115.9501,116.0069,115.846,115.8839,62753.0
2023-01-13 15:50:00,122.47,122.48,122.03,122.07,130132.0,115.865,115.8744,115.4487,115.4865,130132.0
2023-01-13 15:55:00,122.09,122.17,121.89,121.92,183464.0,115.5055,115.5811,115.3162,115.3446,183464.0
2023-01-17 09:30:00,122.83,123.69,122.63,123.38,117520.0,116.2056,117.0192,116.0163,116.7259,117520.0
2023-01-17 09:35:00,123.54,123.9,123.32,123.85,45551.0,116.8773,117.2178,116.6691,117.1705,45551.0
2023-01-17 09:40:00,123.81,124.81,123.8,124.81,48384.0,117.1327,118.0788,117.1232,118.0788,48384.0
2023-01-17 09:45:00,124.78,124.86,124.53,124.83,30729.0,118.0504,118.1261,117.8139,118.0977,30729.0
2023-01-17 09:50:00,124.88,125.3,124.76,124.91,108988.0,118.145,118.5423,118.0315,118.1734,108988.0
2023-01-17 09:55:00,124.89,125.15,124.75,124.84,45840.0,118.1545,118.4004,118.022,118.1071,45840.0
2023-01-17 10:00:00,124.88,124.98,124.42,124.85,43373.0,118.145,118.2396,117.7098,118.1166,43373.0
2023-01-17 10:05:00,124.85,124.94,124.62,124.69,18463.0,118.1166,118.2018,117.899,117.9652,18463.0
2023-01-17 10:10:00,124.66,124.83,124.47,124.48,32007.0,117.9369,118.0977,117.7571,117.7666,32007.0
2023-01-17 10:15:00,124.46,124.63,124.25,124.43,45051.0,117.7476,117.9085,117.549,117.7193,45051.0
2023-01-17 10:20:00,124.41,124.69,124.22,124.61,30724.0,117.7003,117.9652,117.5206,117.8896,30724.0
2023-01-17 10:25:00,124.66,124.66,124.15,124.28,25852.0,117.9369,117.9369,117.4544,117.5773,25852.0
2023-01-17 10:30:00,124.26,124.26,123.88,124.2,32501.0,117.5584,117.5584,117.1989,117.5017,32501.0
2023-01-17 10:35:00,124.26,124.29,123.82,123.85,17957.0,117.5584,117.5868,117.1422,117.1705,17957.0
2023-01-17 10:40:00,123.85,124.02,123.77,123.95,20890.0,117.1705,117.3314,117.0949,117.2651,20890.0
2023-01-17 10:45:00,123.93,123.96,123.57,123.74,14027.0,117.2462,117.2746,116.9056,117.0665,14027.0
2023-01-17 10:50:00,123.77,123.79,123.57,123.7,14798.0,117.0949,117.1138,116.9056,117.0286,14798.0
2023-01-17 10:55:00,123.67,123.73,123.4,123.73,25504.0,117.0002,117.057,116.7448,117.057,25504.0
2023-01-17 11:00:00,123.76,123.77,123.42,123.56,16116.0,117.0854,117.0949,116.7637,116.8962,16116.0
2023-01-17 11:05:00,123.55,123.77,123.45,123.57,13037.0,116.8867,117.0949,116.7921,116.9056,13037.0
2023-01-17 11:10:00,123.58,123.62,123.28,123.38,12636.0,116.9151,116.9529,116.6313,116.7259,12636.0
2023-01-17 11:15:00,123.36,123.38,122.87,122.89,24056.0,116.707,116.7259,116.2434,116.2623,24056.0
2023-01-17 11:20:00,122.91,122.99,122.62,122.64,30282.0,116.2812,116.3569,116.0069,116.0258,30282.0
2023-01-17 11:25:00,122.62,122.81,122.55,122.71,23627.0,116.0069,116.1866,115.9407,116.092,23627.0
2023-01-17 11:30:00,122.7,123.0,122.7,122.72,16760.0,116.0826,116.3664,116.0826,116.1015,16760.0
2023-01-17 11:35:00,122.72,122.77,122.39,122.43,18086.0,116.1015,116.1488,115.7893,115.8271,18086.0
2023-01-17 11:40:00,122.43,122.49,122.11,122.15,25975.0,115.8271,115.8839,115.5244,115.5622,25975.0
2023-01-17 11:45:00,122.18,122.48,122.16,122.48,22032.0,115.5906,115.8744,115.5717,115.8744,22032.0
2023-01-17 11:50:00,122.51,122.62,122.29,122.31,10680.0,115.9028,116.0069,115.6947,115.7136,10680.0
2023-01-17 11:55:00,122.32,122.34,122.02,122.06,14852.0,115.7231,115.742,115.4392,115.4771,14852.0
2023-01-17 12:00:00,122.1,122.28,122.08,122.24,29601.0,115.5149,115.6852,115.496,115.6474,29601.0
2023-01-17 12:05:00,122.25,122.45,122.21,122.34,19357.0,115.6568,115.846,115.619,115.742,19357.0
2023-01-17 12:10:00,122.36,122.5,122.22,122.5,16707.0,115.7609,115.8933,115.6284,115.8933,16707.0
2023-01-17 12:15:00,122.47,122.52,122.16,122.28,14173.0,115.865,115.9123,115.5717,115.6852,14173.0
2023-01-17 12:20:00,122.28,122.31,122.08,122.15,18651.0,115.6852,115.7136,115.496,115.5622,18651.0
2023-01-17 12:25:00,122.12,122.13,121.72,121.77,25738.0,115.5338,115.5433,115.1554,115.2027,25738.0
2023-01-17 12:30:00,121.78,121.98,121.69,121.94,12261.0,115.2122,115.4014,115.127,115.3635,12261.0
2023-01-17 12:35:00,121.93,121.95,121.61,121.63,9298.0,115.3541,115.373,115.0513,115.0703,9298.0
2023-01-17 12:40:00,121.62,121.66,121.52,121.56,24618.0,115.0608,115.0987,114.9662,115.004,24618.0
2023-01-17 12:45:00,121.55,121.55,121.33,121.38,28090.0,114.9946,114.9946,114.7864,114.8338,28090.0
2023-01-17 12:50:00,121.35,121.49,121.31,121.47,28047.0,114.8054,114.9378,114.7675,114.9189,28047.0
2023-01-17 12:55:00,121.45,121.55,121.4,121.43,11615.0,114.9,114.9946,114.8527,114.8811,11615.0
2023-01-17 13:00:00,121.41,121.56,121.36,121.56,13159.0,114.8621,115.004,114.8148,115.004,13159.0
2023-01-17 13:05:00,121.55,121.55,121.32,121.42,10269.0,114.9946,114.9946,114.777,114.8716,10269.0
2023-01-17 13:10:00,121.44,121.53,121.43,121.45,9952.0,114.8905,114.9757,114.8811,114.9,9952.0
2023-01-17 13:15:00,121.47,121.49,121.29,121.29,23540.0,114.9189,114.9378,114.7486,114.7486,23540.0
2023-01-17 13:20:00,121.3,121.59,121.3,121.46,16963.0,114.7581,115.0324,114.7581,114.9094,16963.0
2023-01-17 13:25:00,121.46,121.6,121.39,121.54,15498.0,114.9094,115.0419,114.8432,114.9851,15498.0
2023-01-17 13:30:00,121.48,121.55,121.35,121.49,10940.0,114.9284,114.9946,114.8054,114.9378,10940.0
2023-01-17 13:35:00,121.47,121.55,121.33,121.35,13974.0,114.9189,114.9946,114.7864,114.8054,13974.0
2023-01-17 13:40:00,121.38,121.46,121.38,121.41,8676.0,114.8338,114.9094,114.8338,114.8621,8676.0
2023-01-17 13:45:00,121.42,121.51,121.31,121.43,10936.0,114.8716,114.9567,114.7675,114.8811,10936.0
2023-01-17 13:50:00,121.43,121.52,121.4,121.48,7306.0,114.8811,114.9662,114.8527,114.9284,7306.0
2023-01-17 13:55:00,121.48,121.63,121.46,121.63,7625.0,114.9284,115.0703,114.9094,115.0703,7625.0
2023-01-17 14:00:00,121.61,121.83,121.61,121.82,6768.0,115.0513,115.2595,115.0513,115.25,6768.0
2023-01-17 14:05:00,121.82,121.93,121.77,121.93,5933.0,115.25,115.3541,115.2027,115.3541,5933.0
2023-01-17 14:10:00,121.92,122.06,121.92,122.03,10034.0,115.3446,115.4771,115.3446,115.4487,10034.0
2023-01-17 14:15:00,122.01,122.01,121.81,121.91,9974.0,115.4298,115.4298,115.2406,115.3352,9974.0
2023-01-17 14:20:00,121.9,121.9,121.7,121.8,8160.0,115.3257,115.3257,115.1365,115.2311,8160.0
2023-01-17 14:25:00,121.79,121.83,121.7,121.81,6682.0,115.2216,115.2595,115.1365,115.2406,6682.0
2023-01-17 14:30:00,121.82,121.99,121.81,121.99,7995.0,115.25,115.4109,115.2406,115.4109,7995.0
2023-01-17 14:35:00,122.0,122.23,121.99,122.13,14181.0,115.4203,115.6379,115.4109,115.5433,14181.0
2023-01-17 14:40:00,122.1,122.16,122.08,122.15,5754.0,115.5149,115.5717,115.496,115.5622,5754.0
2023-01-17 14:45:00,122.2,122.2,122.01,122.11,19078.0,115.6095,115.6095,115.4298,115.5244,19078.0
2023-01-17 14:50:00,122.1,122.2,122.04,122.07,7171.0,115.5149,115.6095,115.4582,115.4865,7171.0
2023-01-17 14:55:00,122.09,122.1,121.69,121.69,13916.0,115.5055,115.5149,115.127,115.127,13916.0
2023-01-17 15:00:00,121.66,121.95,121.66,121.8,17790.0,115.0987,115.373,115.0987,115.2311,17790.0
2023-01-17 15:05:00,121.82,121.82,121.6,121.62,11541.0,115.25,115.25,115.0419,115.0608,11541.0
2023-01-17 15:10:00,121.61,121.69,121.53,121.55,18379.0,115.0513,115.127,114.9757,114.9946,18379.0
2023-01-17 15:15:00,121.5,121.75,121.48,121.75,14736.0,114.9473,115.1838,114.9284,115.1838,14736.0
2023-01-17 15:20:00,121.73,121.81,121.64,121.81,13718.0,115.1649,115.2406,115.0797,115.2406,13718.0
2023-01-17 15:25:00,121.8,121.82,121.56,121.58,14887.0,115.2311,115.25,115.004,115.023,14887.0
2023-01-17 15:30:00,121.56,121.65,121.46,121.63,17866.0,115.004,115.0892,114.9094,115.0703,17866.0
2023-01-17 15:35:00,121.64,121.82,121.59,121.79,23311.0,115.0797,115.25,115.0324,115.2216,23311.0
2023-01-17 15:40:00,121.77,121.84,121.74,121.77,28603.0,115.2027,115.2689,115.1743,115.2027,28603.0
2023-01-17 15:45:00,121.78,121.95,121.76,121.8,45039.0,115.2122,115.373,115.1933,115.2311,45039.0
2023-01-17 15:50:00,121.78,121.89,121.61,121.71,63900.0,115.2122,115.3162,115.0513,115.146,63900.0
2023-01-17 15:55:00,121.71,121.83,121.63,121.66,154661.0,115.146,115.2595,115.0703,115.0987,154661.0
2023-01-18 09:30:00,122.83,123.9,122.69,123.83,64742.0,116.2056,117.2178,116.0731,117.1516,64742.0
2023-01-18 09:35:00,123.77,123.98,123.56,123.82,46591.0,117.0949,117.2935,116.8962,117.1422,46591.0
2023-01-18 09:40:00,123.8,124.12,123.59,124.12,36450.0,117.1232,117.426,116.9246,117.426,36450.0
2023-01-18 09:45:00,124.13,124.71,124.09,124.52,35363.0,117.4354,117.9842,117.3976,117.8044,35363.0
2023-01-18 09:50:00,124.57,124.6,123.98,124.27,31053.0,117.8517,117.8801,117.2935,117.5679,31053.0
2023-01-18 09:55:00,124.26,124.66,124.24,124.54,45549.0,117.5584,117.9369,117.5395,117.8233,45549.0
2023-01-18 10:00:00,124.54,124.66,124.31,124.58,34985.0,117.8233,117.9369,117.6057,117.8612,34985.0
2023-01-18 10:05:00,124.65,124.93,124.62,124.8,30590.0,117.9274,118.1923,117.899,118.0693,30590.0
2023-01-18 10:10:00,124.79,125.16,124.72,125.11,43710.0,118.0598,118.4099,117.9936,118.3626,43710.0
2023-01-18 10:15:00,125.12,125.35,125.0,125.33,32635.0,118.372,118.5896,118.2585,118.5707,32635.0
2023-01-18 10:20:00,125.31,125.59,125.29,125.58,31864.0,118.5518,118.8167,118.5329,118.8072,31864.0
2023-01-18 10:25:00,125.59,125.85,125.55,125.61,50210.0,118.8167,119.0627,118.7789,118.8356,50210.0
2023-01-18 10:30:00,125.68,125.72,125.26,125.32,40670.0,118.9018,118.9397,118.5045,118.5613,40670.0
2023-01-18 10:35:00,125.26,125.26,124.75,124.78,29174.0,118.5045,118.5045,118.022,118.0504,29174.0
2023-01-18 10:40:00,124.75,125.02,124.74,124.74,23287.0,118.022,118.2774,118.0125,118.0125,23287.0
2023-01-18 10:45:00,124.77,124.86,124.63,124.86,16481.0,118.0409,118.1261,117.9085,118.1261,16481.0
2023-01-18 10:50:00,124.88,125.15,124.83,124.97,12639.0,118.145,118.4004,118.0977,118.2301,12639.0
2023-01-18 10:55:00,124.95,124.95,124.58,124.74,23823.0,118.2112,118.2112,117.8612,118.0125,23823.0
2023-01-18 11:00:00,124.74,124.82,124.31,124.38,21946.0,118.0125,118.0882,117.6057,117.672,21946.0
2023-01-18 11:05:00,124.38,124.39,124.15,124.21,12303.0,117.672,117.6814,117.4544,117.5111,12303.0
2023-01-18 11:10:00,124.19,124.56,124.1,124.51,22485.0,117.4922,117.8422,117.4071,117.7949,22485.0
2023-01-18 11:15:00,124.51,124.51,124.15,124.15,11531.0,117.7949,117.7949,117.4544,117.4544,11531.0
2023-01-18 11:20:00,124.12,124.18,123.92,123.98,12106.0,117.426,117.4827,117.2368,117.2935,12106.0
2023-01-18 11:25:00,124.05,124.2,123.88,123.98,17419.0,117.3598,117.5017,117.1989,117.2935,17419.0
2023-01-18 11:30:00,123.97,123.97,123.75,123.91,5946.0,117.2841,117.2841,117.0759,117.2273,5946.0
2023-01-18 11:35:00,123.95,123.96,123.52,123.59,14611.0,117.2651,117.2746,116.8583,116.9246,14611.0
2023-01-18 11:40:00,123.56,123.57,123.01,123.01,19281.0,116.8962,116.9056,116.3758,116.3758,19281.0
2023-01-18 11:45:00,123.04,123.23,123.03,123.23,15077.0,116.4042,116.584,116.3948,116.584,15077.0
2023-01-18 11:50:00,123.22,123.23,122.99,123.1,14832.0,116.5745,116.584,116.3569,116.461,14832.0
2023-01-18 11:55:00,123.1,123.17,122.87,122.98,14912.0,116.461,116.5272,116.2434,116.3475,14912.0
2023-01-18 12:00:00,123.01,123.17,122.86,122.91,21638.0,116.3758,116.5272,116.2339,116.2812,21638.0
2023-01-18 12:05:00,122.94,122.94,122.56,122.72,22846.0,116.3096,116.3096,115.9501,116.1015,22846.0
2023-01-18 12:10:00,122.7,122.7,122.34,122.38,18924.0,116.0826,116.0826,115.742,115.7798,18924.0
2023-01-18 12:15:00,122.37,122.46,122.18,122.4,18991.0,115.7704,115.8555,115.5906,115.7987,18991.0
2023-01-18 12:20:00,122.38,122.38,121.78,121.83,15866.0,115.7798,115.7798,115.2122,115.2595,15866.0
2023-01-18 12:25:00,121.82,121.84,121.59,121.7,14468.0,115.25,115.2689,115.0324,115.1365,14468.0
2023-01-18 12:30:00,121.7,121.77,121.57,121.74,8255.0,115.1365,115.2027,115.0135,115.1743,8255.0
2023-01-18 12:35:00,121.71,121.74,121.58,121.59,7472.0,115.146,115.1743,115.023,115.0324,7472.0
2023-01-18 12:40:00,121.55,121.57,121.16,121.21,6975.0,114.9946,115.0135,114.6256,114.6729,6975.0
2023-01-18 12:45:00,121.2,121.39,121.18,121.36,10386.0,114.6635,114.8432,114.6445,114.8148,10386.0
2023-01-18 12:50:00,121.36,121.44,121.2,121.27,9095.0,114.8148,114.8905,114.6635,114.7297,9095.0
2023-01-18 12:55:00,121.27,121.46,121.14,121.39,19594.0,114.7297,114.9094,114.6067,114.8432,19594.0
2023-01-18 13:00:00,121.39,121.5,121.23,121.32,22445.0,114.8432,114.9473,114.6918,114.777,22445.0
2023-01-18 13:05:00,121.33,121.39,121.21,121.22,10042.0,114.7864,114.8432,114.6729,114.6824,10042.0
2023-01-18 13:10:00,121.21,121.4,121.2,121.4,13027.0,114.6729,114.8527,114.6635,114.8527,13027.0
2023-01-18 13:15:00,121.37,121.37,121.2,121.28,9783.0,114.8243,114.8243,114.6635,114.7391,9783.0
2023-01-18 13:20:00,121.28,121.42,121.24,121.42,8683.0,114.7391,114.8716,114.7013,114.8716,8683.0
2023-01-18 13:25:00,121.46,121.82,121.46,121.8,27305.0,114.9094,115.25,114.9094,115.2311,27305.0
2023-01-18 13:30:00,121.78,121.99,121.69,121.91,75118.0,115.2122,115.4109,115.127,115.3352,75118.0
2023-01-18 13:35:00,121.91,122.03,121.79,121.79,15693.0,115.3352,115.4487,115.2216,115.2216,15693.0
2023-01-18 13:40:00,121.78,122.06,121.75,122.0,18689.0,115.2122,115.4771,115.1838,115.4203,18689.0
2023-01-18 13:45:00,122.01,122.02,121.89,121.9,10266.0,115.4298,115.4392,115.3162,115.3257,10266.0
2023-01-18 13:50:00,121.9,121.96,121.79,121.82,16378.0,115.3257,115.3825,115.2216,115.25,16378.0
2023-01-18 13:55:00,121.79,121.82,121.62,121.62,25696.0,115.2216,115.25,115.0608,115.0608,25696.0
2023-01-18 14:00:00,121.56,121.8,121.5,121.78,8697.0,115.004,115.2311,114.9473,115.2122,8697.0
2023-01-18 14:05:00,121.78,121.78,121.5,121.66,10062.0,115.2122,115.2122,114.9473,115.0987,10062.0
2023-01-18 14:10:00,121.65,121.78,121.46,121.52,6492.0,115.0892,115.2122,114.9094,114.9662,6492.0
2023-01-18 14:15:00,121.55,121.56,121.31,121.31,9951.0,114.9946,115.004,114.7675,114.7675,9951.0
2023-01-18 14:20:00,121.31,121.7,121.3,121.69,9125.0,114.7675,115.1365,114.7581,115.127,9125.0
2023-01-18 14:25:00,121.69,121.84,121.67,121.84,9906.0,115.127,115.2689,115.1081,115.2689,9906.0
2023-01-18 14:30:00,121.85,121.92,121.63,121.63,6513.0,115.2784,115.3446,115.0703,115.0703,6513.0
2023-01-18 14:35:00,121.65,121.69,121.54,121.56,6584.0,115.0892,115.127,114.9851,115.004,6584.0
2023-01-18 14:40:00,121.56,121.74,121.52,121.69,5932.0,115.004,115.1743,114.9662,115.127,5932.0
2023-01-18 14:45:00,121.75,121.87,121.73,121.79,9992.0,115.1838,115.2973,115.1649,115.2216,9992.0
2023-01-18 14:50:00,121.76,121.76,121.55,121.61,7100.0,115.1933,115.1933,114.9946,115.0513,7100.0
2023-01-18 14:55:00,121.58,121.6,121.4,121.41,7016.0,115.023,115.0419,114.8527,114.8621,7016.0
2023-01-18 15:00:00,121.39,121.39,121.07,121.07,13939.0,114.8432,114.8432,114.5405,114.5405,13939.0
2023-01-18 15:05:00,121.06,121.25,121.01,121.24,8133.0,114.531,114.7108,114.4837,114.7013,8133.0
2023-01-18 15:10:00,121.23,121.63,121.23,121.63,24326.0,114.6918,115.0703,114.6918,115.0703,24326.0
2023-01-18 15:15:00,121.65,121.65,121.4,121.61,16298.0,115.0892,115.0892,114.8527,115.0513,16298.0
2023-01-18 15:20:00,121.64,121.76,121.61,121.66,11420.0,115.0797,115.1933,115.0513,115.0987,11420.0
2023-01-18 15:25:00,121.65,121.71,121.6,121.62,10030.0,115.0892,115.146,115.0419,115.0608,10030.0
2023-01-18 15:30:00,121.59,121.63,121.38,121.45,23661.0,115.0324,115.0703,114.8338,114.9,23661.0
2023-01-18 15:35:00,121.46,121.63,121.45,121.53,19343.0,114.9094,115.0703,114.9,114.9757,19343.0
2023-01-18 15:40:00,121.52,121.54,121.41,121.54,25548.0,114.9662,114.9851,114.8621,114.9851,25548.0
2023-01-18 15:45:00,121.53,121.63,121.31,121.32,40528.0,114.9757,115.0703,114.7675,114.777,40528.0
2023-01-18 15:50:00,121.25,121.29,121.15,121.21,61882.0,114.7108,114.7486,114.6162,114.6729,61882.0
2023-01-18 15:55:00,121.19,121.32,121.02,121.31,175421.0,114.654,114.777,114.4932,114.7675,175421.0
2023-01-19 09:30:00,120.47,121.52,120.22,121.43,59123.0,113.9728,114.9662,113.7363,114.8811,59123.0
2023-01-19 09:35:00,121.44,121.45,121.02,121.12,21058.0,114.8905,114.9,114.4932,114.5878,21058.0
2023-01-19 09:40:00,121.12,121.36,120.74,120.74,12993.0,114.5878,114.8148,114.2283,114.2283,12993.0
2023-01-19 09:45:00,120.83,121.22,120.83,120.96,14679.0,114.3134,114.6824,114.3134,114.4364,14679.0
2023-01-19 09:50:00,120.95,121.19,120.91,120.98,33124.0,114.4269,114.654,114.3891,114.4553,33124.0
2023-01-19 09:55:00,121.03,121.12,120.88,120.92,16182.0,114.5026,114.5878,114.3607,114.3986,16182.0
2023-01-19 10:00:00,120.91,121.08,120.59,120.62,12884.0,114.3891,114.5499,114.0864,114.1147,12884.0
2023-01-19 10:05:00,120.62,120.97,120.6,120.8,13909.0,114.1147,114.4459,114.0958,114.285,13909.0
2023-01-19 10:10:00,120.78,120.82,120.28,120.45,14174.0,114.2661,114.304,113.7931,113.9539,14174.0
2023-01-19 10:15:00,120.61,121.18,120.53,121.17,9396.0,114.1053,114.6445,114.0296,114.6351,9396.0
2023-01-19 10:20:00,121.19,121.5,121.18,121.43,15402.0,114.654,114.9473,114.6445,114.8811,15402.0
2023-01-19 10:25:00,121.47,121.54,121.25,121.4,22364.0,114.9189,114.9851,114.7108,114.8527,22364.0
2023-01-19 10:30:00,121.43,121.74,121.41,121.74,11448.0,114.8811,115.1743,114.8621,115.1743,11448.0
2023-01-19 10:35:00,121.74,121.87,121.59,121.83,15147.0,115.1743,115.2973,115.0324,115.2595,15147.0
2023-01-19 10:40:00,121.89,122.07,121.79,122.07,21004.0,115.3162,115.4865,115.2216,115.4865,21004.0
2023-01-19 10:45:00,122.08,122.24,122.01,122.12,25271.0,115.496,115.6474,115.4298,115.5338,25271.0
2023-01-19 10:50:00,122.12,122.19,121.59,121.66,8858.0,115.5338,115.6001,115.0324,115.0987,8858.0
2023-01-19 10:55:00,121.71,121.74,121.57,121.66,8066.0,115.146,115.1743,115.0135,115.0987,8066.0
2023-01-19 11:00:00,121.66,121.97,121.46,121.75,13060.0,115.0987,115.3919,114.9094,115.1838,13060.0
2023-01-19 11:05:00,121.8,122.11,121.75,122.0,10651.0,115.2311,115.5244,115.1838,115.4203,10651.0
2023-01-19 11:10:00,122.0,122.11,121.74,121.74,7247.0,115.4203,115.5244,115.1743,115.1743,7247.0
2023-01-19 11:15:00,121.79,121.85,121.48,121.48,5507.0,115.2216,115.2784,114.9284,114.9284,5507.0
2023-01-19 11:20:00,121.48,121.49,121.33,121.45,7381.0,114.9284,114.9378,114.7864,114.9,7381.0
2023-01-19 11:25:00,121.43,121.45,121.25,121.45,11345.0,114.8811,114.9,114.7108,114.9,11345.0
2023-01-19 11:30:00,121.44,121.82,121.44,121.81,31025.0,114.8905,115.25,114.8905,115.2406,31025.0
2023-01-19 11:35:00,121.8,121.8,121.51,121.66,13035.0,115.2311,115.2311,114.9567,115.0987,13035.0
2023-01-19 11:40:00,121.79,121.81,121.45,121.53,13000.0,115.2216,115.2406,114.9,114.9757,13000.0
2023-01-19 11:45:00,121.56,121.78,121.48,121.72,7422.0,115.004,115.2122,114.9284,115.1554,7422.0
2023-01-19 11:50:00,121.72,122.01,121.68,122.0,10428.0,115.1554,115.4298,115.1176,115.4203,10428.0
2023-01-19 11:55:00,121.98,122.18,121.95,122.16,12781.0,115.4014,115.5906,115.373,115.5717,12781.0
2023-01-19 12:00:00,122.2,122.46,122.2,122.37,16559.0,115.6095,115.8555,115.6095,115.7704,16559.0
2023-01-19 12:05:00,122.39,122.67,122.39,122.67,9495.0,115.7893,116.0542,115.7893,116.0542,9495.0
2023-01-19 12:10:00,122.69,123.04,122.68,122.97,18025.0,116.0731,116.4042,116.0636,116.338,18025.0
2023-01-19 12:15:00,122.97,123.16,122.92,123.14,14761.0,116.338,116.5178,116.2907,116.4988,14761.0
2023-01-19 12:20:00,123.17,123.21,123.07,123.1,14613.0,116.5272,116.5651,116.4326,116.461,14613.0
2023-01-19 12:25:00,123.15,123.18,123.02,123.09,10394.0,116.5083,116.5367,116.3853,116.4515,10394.0
2023-01-19 12:30:00,123.11,123.13,122.82,122.92,17400.0,116.4704,116.4894,116.1961,116.2907,17400.0
2023-01-19 12:35:00,122.95,123.05,122.88,122.95,14403.0,116.3191,116.4137,116.2529,116.3191,14403.0
2023-01-19 12:40:00,122.95,122.99,122.74,122.79,8947.0,116.3191,116.3569,116.1204,116.1677,8947.0
2023-01-19 12:45:00,122.76,122.9,122.76,122.9,6880.0,116.1393,116.2718,116.1393,116.2718,6880.0
2023-01-19 12:50:00,122.93,122.95,122.73,122.78,6183.0,116.3002,116.3191,116.1109,116.1582,6183.0
2023-01-19 12:55:00,122.77,122.93,122.77,122.93,7836.0,116.1488,116.3002,116.1488,116.3002,7836.0
2023-01-19 13:00:00,122.96,123.08,122.89,122.95,13490.0,116.3285,116.4421,116.2623,116.3191,13490.0
2023-01-19 13:05:00,122.93,122.95,122.74,122.91,5526.0,116.3002,116.3191,116.1204,116.2812,5526.0
2023-01-19 13:10:00,122.9,122.94,122.8,122.89,8865.0,116.2718,116.3096,116.1772,116.2623,8865.0
2023-01-19 13:15:00,122.87,122.87,122.74,122.84,15379.0,116.2434,116.2434,116.1204,116.215,15379.0
2023-01-19 13:20:00,122.86,122.92,122.81,122.81,8831.0,116.2339,116.2907,116.1866,116.1866,8831.0
2023-01-19 13:25:00,122.76,122.77,122.57,122.67,5582.0,116.1393,116.1488,115.9596,116.0542,5582.0
2023-01-19 13:30:00,122.68,122.72,122.52,122.6,16907.0,116.0636,116.1015,115.9123,115.988,16907.0
2023-01-19 13:35:00,122.62,122.71,122.52,122.61,18725.0,116.0069,116.092,115.9123,115.9974,18725.0
2023-01-19 13:40:00,122.59,122.67,122.24,122.28,11244.0,115.9785,116.0542,115.6474,115.6852,11244.0
2023-01-19 13:45:00,122.28,122.59,122.14,122.5,18529.0,115.6852,115.9785,115.5528,115.8933,18529.0
2023-01-19 13:50:00,122.47,122.63,122.45,122.53,17655.0,115.865,116.0163,115.846,115.9217,17655.0
2023-01-19 13:55:00,122.53,122.74,122.48,122.67,25051.0,115.9217,116.1204,115.8744,116.0542,25051.0
2023-01-19 14:00:00,122.68,122.8,122.6,122.77,10069.0,116.0636,116.1772,115.988,116.1488,10069.0
2023-01-19 14:05:00,122.82,122.95,122.74,122.95,6993.0,116.1961,116.3191,116.1204,116.3191,6993.0
2023-01-19 14:10:00,122.92,122.98,122.65,122.95,16073.0,116.2907,116.3475,116.0353,116.3191,16073.0
2023-01-19 14:15:00,122.93,123.16,122.93,123.16,5713.0,116.3002,116.5178,116.3002,116.5178,5713.0
2023-01-19 14:20:00,123.1,123.32,123.1,123.31,8889.0,116.461,116.6691,116.461,116.6597,8889.0
2023-01-19 14:25:00,123.29,123.29,123.15,123.21,8829.0,116.6407,116.6407,116.5083,116.5651,8829.0
2023-01-19 14:30:00,123.18,123.24,123.09,123.21,9863.0,116.5367,116.5934,116.4515,116.5651,9863.0
2023-01-19 14:35:00,123.19,123.37,123.19,123.29,6074.0,116.5461,116.7164,116.5461,116.6407,6074.0
2023-01-19 14:40:00,123.3,123.43,123.25,123.33,7825.0,116.6502,116.7732,116.6029,116.6786,7825.0
2023-01-19 14:45:00,123.34,123.42,123.25,123.35,7411.0,116.688,116.7637,116.6029,116.6975,7411.0
2023-01-19 14:50:00,123.36,123.4,123.23,123.28,8310.0,116.707,116.7448,116.584,116.6313,8310.0
2023-01-19 14:55:00,123.27,123.32,123.2,123.25,8207.0,116.6218,116.6691,116.5556,116.6029,8207.0
2023-01-19 15:00:00,123.27,123.4,123.23,123.28,14018.0,116.6218,116.7448,116.584,116.6313,14018.0
2023-01-19 15:05:00,123.26,123.26,123.08,123.19,8142.0,116.6124,116.6124,116.4421,116.5461,8142.0
2023-01-19 15:10:00,123.2,123.26,123.09,123.09,16032.0,116.5556,116.6124,116.4515,116.4515,16032.0
2023-01-19 15:15:00,123.09,123.17,122.95,123.11,15674.0,116.4515,116.5272,116.3191,116.4704,15674.0
2023-01-19 15:20:00,123.11,123.29,123.11,123.21,14738.0,116.4704,116.6407,116.4704,116.5651,14738.0
2023-01-19 15:25:00,123.2,123.41,123.19,123.39,14052.0,116.5556,116.7543,116.5461,116.7353,14052.0
2023-01-19 15:30:00,123.41,123.42,123.28,123.37,18751.0,116.7543,116.7637,116.6313,116.7164,18751.0
2023-01-19 15:35:00,123.4,123.66,123.39,123.56,22173.0,116.7448,116.9908,116.7353,116.8962,22173.0
2023-01-19 15:40:00,123.57,123.6,123.39,123.39,15323.0,116.9056,116.934,116.7353,116.7353,15323.0
2023-01-19 15:45:00,123.39,123.44,123.31,123.34,23303.0,116.7353,116.7827,116.6597,116.688,23303.0
2023-01-19 15:50:00,123.32,123.33,123.18,123.28,40865.0,116.6691,116.6786,116.5367,116.6313,40865.0
2023-01-19 15:55:00,123.28,123.36,123.14,123.22,87791.0,116.6313,116.707,116.4988,116.5745,87791.0
2023-01-20 09:30:00,123.26,124.14,123.05,123.25,184184.0,116.6124,117.4449,116.4137,116.6029,184184.0
2023-01-20 09:35:00,123.28,123.35,122.53,122.82,9334.0,116.6313,116.6975,115.9217,116.1961,9334.0
2023-01-20 09:40:00,122.82,123.33,122.81,123.06,36766.0,116.1961,116.6786,116.1866,116.4231,36766.0
2023-01-20 09:45:00,123.07,123.51,123.0,123.0,11096.0,116.4326,116.8489,116.3664,116.3664,11096.0
2023-01-20 09:50:00,122.93,123.55,122.85,123.55,12296.0,116.3002,116.8867,116.2245,116.8867,12296.0
2023-01-20 09:55:00,123.44,123.96,123.36,123.92,16100.0,116.7827,117.2746,116.707,117.2368,16100.0
2023-01-20 10:00:00,123.93,124.59,123.82,124.58,22786.0,117.2462,117.8706,117.1422,117.8612,22786.0
2023-01-20 10:05:00,124.56,124.79,124.26,124.73,19808.0,117.8422,118.0598,117.5584,118.0031,19808.0
2023-01-20 10:10:00,124.72,124.84,124.18,124.18,36679.0,117.9936,118.1071,117.4827,117.4827,36679.0
2023-01-20 10:15:00,124.17,124.42,123.92,124.37,31172.0,117.4733,117.7098,117.2368,117.6625,31172.0
2023-01-20 10:20:00,124.37,124.6,124.27,124.56,16163.0,117.6625,117.8801,117.5679,117.8422,16163.0
2023-01-20 10:25:00,124.59,124.83,124.59,124.64,19739.0,117.8706,118.0977,117.8706,117.9179,19739.0
2023-01-20 10:30:00,124.65,124.71,124.19,124.43,26173.0,117.9274,117.9842,117.4922,117.7193,26173.0
2023-01-20 10:35:00,124.38,124.77,124.35,124.59,16011.0,117.672,118.0409,117.6436,117.8706,16011.0
2023-01-20 10:40:00,124.58,124.85,124.46,124.52,23231.0,117.8612,118.1166,117.7476,117.8044,23231.0
2023-01-20 10:45:00,124.54,124.6,124.33,124.41,16815.0,117.8233,117.8801,117.6247,117.7003,16815.0
2023-01-20 10:50:00,124.42,124.8,124.39,124.78,13552.0,117.7098,118.0693,117.6814,118.0504,13552.0
2023-01-20 10:55:00,124.78,124.92,124.7,124.87,27893.0,118.0504,118.1828,117.9747,118.1355,27893.0
2023-01-20 11:00:00,124.91,124.95,124.7,124.95,17820.0,118.1734,118.2112,117.9747,118.2112,17820.0
2023-01-20 11:05:00,124.94,125.37,124.88,125.37,39161.0,118.2018,118.6086,118.145,118.6086,39161.0
2023-01-20 11:10:00,125.33,125.61,125.32,125.61,11174.0,118.5707,118.8356,118.5613,118.8356,11174.0
2023-01-20 11:15:00,125.64,125.91,125.51,125.8,56295.0,118.864,119.1194,118.741,119.0154,56295.0
2023-01-20 11:20:00,125.8,126.14,125.79,126.14,39854.0,119.0154,119.337,119.0059,119.337,39854.0
2023-01-20 11:25:00,126.12,126.15,125.83,125.89,31455.0,119.3181,119.3465,119.0438,119.1005,31455.0
2023-01-20 11:30:00,125.86,125.9,125.46,125.5,35991.0,119.0721,119.11,118.6937,118.7316,35991.0
2023-01-20 11:35:00,125.5,125.82,125.4,125.74,20308.0,118.7316,119.0343,118.6369,118.9586,20308.0
2023-01-20 11:40:00,125.73,125.73,125.38,125.39,8043.0,118.9491,118.9491,118.618,118.6275,8043.0
2023-01-20 11:45:00,125.36,125.65,125.33,125.59,8578.0,118.5991,118.8735,118.5707,118.8167,8578.0
2023-01-20 11:50:00,125.55,125.59,125.44,125.47,6875.0,118.7789,118.8167,118.6748,118.7032,6875.0
2023-01-20 11:55:00,125.49,125.54,125.21,125.26,11231.0,118.7221,118.7694,118.4572,118.5045,11231.0
2023-01-20 12:00:00,125.26,125.53,125.21,125.5,11191.0,118.5045,118.7599,118.4572,118.7316,11191.0
2023-01-20 12:05:00,125.47,125.53,125.26,125.31,9202.0,118.7032,118.7599,118.5045,118.5518,9202.0
2023-01-20 12:10:00,125.33,125.44,125.24,125.41,7612.0,118.5707,118.6748,118.4856,118.6464,7612.0
2023-01-20 12:15:00,125.41,125.45,125.18,125.2,6228.0,118.6464,118.6842,118.4288,118.4477,6228.0
2023-01-20 12:20:00,125.22,125.32,125.1,125.1,7831.0,118.4667,118.5613,118.3531,118.3531,7831.0
2023-01-20 12:25:00,125.12,125.25,125.11,125.22,10015.0,118.372,118.495,118.3626,118.4667,10015.0
2023-01-20 12:30:00,125.17,125.23,125.0,125.15,9128.0,118.4193,118.4761,118.2585,118.4004,9128.0
2023-01-20 12:35:00,125.1,125.1,124.94,125.06,10137.0,118.3531,118.3531,118.2018,118.3153,10137.0
2023-01-20 12:40:00,125.1,125.27,125.06,125.24,8618.0,118.3531,118.514,118.3153,118.4856,8618.0
2023-01-20 12:45:00,125.24,125.24,124.9,124.97,10022.0,118.4856,118.4856,118.1639,118.2301,10022.0
2023-01-20 12:50:00,124.93,125.08,124.93,125.08,13210.0,118.1923,118.3342,118.1923,118.3342,13210.0
2023-01-20 12:55:00,125.06,125.22,125.03,125.11,9497.0,118.3153,118.4667,118.2869,118.3626,9497.0
2023-01-20 13:00:00,125.11,125.15,124.89,124.96,27868.0,118.3626,118.4004,118.1545,118.2207,27868.0
2023-01-20 13:05:00,124.93,124.96,124.73,124.73,8199.0,118.1923,118.2207,118.0031,118.0031,8199.0
2023-01-20 13:10:00,124.69,124.72,124.55,124.72,15915.0,117.9652,117.9936,117.8328,117.9936,15915.0
2023-01-20 13:15:00,124.74,124.9,124.63,124.63,58955.0,118.0125,118.1639,117.9085,117.9085,58955.0
2023-01-20 13:20:00,124.63,124.64,124.44,124.61,7172.0,117.9085,117.9179,117.7287,117.8896,7172.0
2023-01-20 13:25:00,124.64,124.72,124.5,124.61,15185.0,117.9179,117.9936,117.7855,117.8896,15185.0
2023-01-20 13:30:00,124.67,124.81,124.63,124.78,9065.0,117.9463,118.0788,117.9085,118.0504,9065.0
2023-01-20 13:35:00,124.76,124.92,124.74,124.74,13029.0,118.0315,118.1828,118.0125,118.0125,13029.0
2023-01-20 13:40:00,124.77,124.84,124.69,124.77,6974.0,118.0409,118.1071,117.9652,118.0409,6974.0
2023-01-20 13:45:00,124.77,125.04,124.76,125.04,20053.0,118.0409,118.2964,118.0315,118.2964,20053.0
2023-01-20 13:50:00,125.02,125.17,124.98,125.17,20771.0,118.2774,118.4193,118.2396,118.4193,20771.0
2023-01-20 13:55:00,125.17,125.21,125.1,125.11,7182.0,118.4193,118.4572,118.3531,118.3626,7182.0
2023-01-20 14:00:00,125.12,125.28,125.07,125.23,10075.0,118.372,118.5234,118.3247,118.4761,10075.0
2023-01-20 14:05:00,125.25,125.27,125.18,125.21,10774.0,118.495,118.514,118.4288,118.4572,10774.0
2023-01-20 14:10:00,125.18,125.2,125.04,125.14,11214.0,118.4288,118.4477,118.2964,118.391,11214.0
2023-01-20 14:15:00,125.13,125.3,125.12,125.3,13315.0,118.3815,118.5423,118.372,118.5423,13315.0
2023-01-20 14:20:00,125.29,125.29,124.97,125.11,9022.0,118.5329,118.5329,118.2301,118.3626,9022.0
2023-01-20 14:25:00,125.08,125.36,125.08,125.26,7115.0,118.3342,118.5991,118.3342,118.5045,7115.0
2023-01-20 14:30:00,125.23,125.48,125.23,125.43,15588.0,118.4761,118.7126,118.4761,118.6653,15588.0
2023-01-20 14:35:00,125.41,125.46,125.32,125.43,17816.0,118.6464,118.6937,118.5613,118.6653,17816.0
2023-01-20 14:40:00,125.45,125.47,125.32,125.35,12350.0,118.6842,118.7032,118.5613,118.5896,12350.0
2023-01-20 14:45:00,125.37,125.37,125.13,125.13,12794.0,118.6086,118.6086,118.3815,118.3815,12794.0
2023-01-20 14:50:00,125.13,125.28,125.1,125.2,7935.0,118.3815,118.5234,118.3531,118.4477,7935.0
2023-01-20 14:55:00,125.2,125.34,125.18,125.27,8324.0,118.4477,118.5802,118.4288,118.514,8324.0
2023-01-20 15:00:00,125.34,125.52,125.32,125.45,16321.0,118.5802,118.7505,118.5613,118.6842,16321.0
2023-01-20 15:05:00,125.41,125.44,125.27,125.33,13431.0,118.6464,118.6748,118.514,118.5707,13431.0
2023-01-20 15:10:00,125.32,125.43,125.25,125.37,10743.0,118.5613,118.6653,118.495,118.6086,10743.0
2023-01-20 15:15:00,125.37,125.52,125.37,125.51,21512.0,118.6086,118.7505,118.6086,118.741,21512.0
2023-01-20 15:20:00,125.49,125.49,125.23,125.33,12822.0,118.7221,118.7221,118.4761,118.5707,12822.0
2023-01-20 15:25:00,125.32,125.51,125.3,125.48,35736.0,118.5613,118.741,118.5423,118.7126,35736.0
2023-01-20 15:30:00,125.49,125.53,125.34,125.39,28562.0,118.7221,118.7599,118.5802,118.6275,28562.0
2023-01-20 15:35:00,125.4,125.4,125.25,125.4,21495.0,118.6369,118.6369,118.495,118.6369,21495.0
2023-01-20 15:40:00,125.38,125.48,125.35,125.41,34653.0,118.618,118.7126,118.5896,118.6464,34653.0
2023-01-20 15:45:00,125.4,125.53,125.29,125.5,49955.0,118.6369,118.7599,118.5329,118.7316,49955.0
2023-01-20 15:50:00,125.53,125.69,125.5,125.62,46938.0,118.7599,118.9113,118.7316,118.8451,46938.0
2023-01-20 15:55:00,125.62,125.73,125.51,125.65,132489.0,118.8451,118.9491,118.741,118.8735,132489.0
2023-01-23 09:30:00,126.24,126.96,126.08,126.83,75157.0,119.4316,120.1128,119.2803,119.9898,75157.0
2023-01-23 09:35:00,126.82,126.94,126.49,126.88,18023.0,119.9804,120.0939,119.6682,120.0371,18023.0
2023-01-23 09:40:00,126.74,126.87,126.33,126.49,29785.0,119.9047,120.0277,119.5168,119.6682,29785.0
2023-01-23 09:45:00,126.64,126.91,126.48,126.81,22845.0,119.8101,120.0655,119.6587,119.9709,22845.0
2023-01-23 09:50:00,126.79,127.06,126.53,127.05,38048.0,119.952,120.2074,119.706,120.198,38048.0
2023-01-23 09:55:00,127.08,127.25,126.7,126.7,22965.0,120.2263,120.3872,119.8668,119.8668,22965.0
2023-01-23 10:00:00,126.71,127.2,126.7,126.94,19065.0,119.8763,120.3399,119.8668,120.0939,19065.0
2023-01-23 10:05:00,126.98,127.08,126.6,127.07,19844.0,120.1317,120.2263,119.7722,120.2169,19844.0
2023-01-23 10:10:00,127.01,127.55,126.91,127.36,35666.0,120.1601,120.671,120.0655,120.4912,35666.0
2023-01-23 10:15:00,127.33,127.59,127.18,127.51,23490.0,120.4629,120.7088,120.3209,120.6331,23490.0
2023-01-23 10:20:00,127.55,127.71,127.36,127.63,46516.0,120.671,120.8224,120.4912,120.7467,46516.0
2023-01-23 10:25:00,127.68,127.68,127.31,127.58,21493.0,120.794,120.794,120.4439,120.6994,21493.0
2023-01-23 10:30:00,127.55,127.75,127.02,127.08,37039.0,120.671,120.8602,120.1696,120.2263,37039.0
2023-01-23 10:35:00,127.08,127.46,126.93,127.45,20202.0,120.2263,120.5858,120.0844,120.5764,20202.0
2023-01-23 10:40:00,127.49,127.73,127.38,127.44,17559.0,120.6142,120.8413,120.5102,120.5669,17559.0
2023-01-23 10:45:00,127.45,127.48,127.11,127.36,14780.0,120.5764,120.6048,120.2547,120.4912,14780.0
2023-01-23 10:50:00,127.38,127.71,127.32,127.68,12069.0,120.5102,120.8224,120.4534,120.794,12069.0
2023-01-23 10:55:00,127.73,128.32,127.71,128.31,60121.0,120.8413,121.3995,120.8224,121.39,60121.0
2023-01-23 11:00:00,128.33,128.4,127.99,128.33,24860.0,121.4089,121.4751,121.0873,121.4089,24860.0
2023-01-23 11:05:00,128.3,128.31,128.05,128.28,13356.0,121.3805,121.39,121.144,121.3616,13356.0
2023-01-23 11:10:00,128.26,128.34,128.09,128.31,15868.0,121.3427,121.4184,121.1819,121.39,15868.0
2023-01-23 11:15:00,128.31,128.34,127.86,127.95,11514.0,121.39,121.4184,120.9643,121.0494,11514.0
2023-01-23 11:20:00,127.99,128.11,127.81,128.11,26164.0,121.0873,121.2008,120.917,121.2008,26164.0
2023-01-23 11:25:00,128.1,128.24,127.92,128.11,19823.0,121.1913,121.3238,121.021,121.2008,19823.0
2023-01-23 11:30:00,128.16,128.23,127.95,128.05,10674.0,121.2481,121.3143,121.0494,121.144,10674.0
2023-01-23 11:35:00,128.02,128.11,127.8,127.94,14454.0,121.1156,121.2008,120.9075,121.04,14454.0
2023-01-23 11:40:00,127.95,127.96,127.65,127.72,16540.0,121.0494,121.0589,120.7656,120.8318,16540.0
2023-01-23 11:45:00,127.76,127.95,127.61,127.94,12282.0,120.8697,121.0494,120.7278,121.04,12282.0
2023-01-23 11:50:00,127.96,128.04,127.84,128.03,8840.0,121.0589,121.1346,120.9454,121.1251,8840.0
2023-01-23 11:55:00,128.05,128.11,127.94,128.05,17402.0,121.144,121.2008,121.04,121.144,17402.0
2023-01-23 12:00:00,128.04,128.26,127.95,128.26,14420.0,121.1346,121.3427,121.0494,121.3427,14420.0
2023-01-23 12:05:00,128.24,128.24,127.83,127.94,12835.0,121.3238,121.3238,120.9359,121.04,12835.0
2023-01-23 12:10:00,127.97,128.09,127.85,127.89,9348.0,121.0683,121.1819,120.9548,120.9927,9348.0
2023-01-23 12:15:00,127.88,128.04,127.71,128.04,25120.0,120.9832,121.1346,120.8224,121.1346,25120.0
2023-01-23 12:20:00,128.03,128.05,127.85,127.91,11408.0,121.1251,121.144,120.9548,121.0116,11408.0
2023-01-23 12:25:00,127.9,128.24,127.89,128.2,24739.0,121.0021,121.3238,120.9927,121.2859,24739.0
2023-01-23 12:30:00,128.22,128.42,128.06,128.42,31300.0,121.3049,121.4941,121.1535,121.4941,31300.0
2023-01-23 12:35:00,128.43,128.71,128.37,128.68,43379.0,121.5035,121.7684,121.4468,121.74,43379.0
2023-01-23 12:40:00,128.71,128.76,128.54,128.69,26125.0,121.7684,121.8157,121.6076,121.7495,26125.0
2023-01-23 12:45:00,128.71,128.71,128.47,128.5,22488.0,121.7684,121.7684,121.5414,121.5698,22488.0
2023-01-23 12:50:00,128.49,128.75,128.36,128.74,27210.0,121.5603,121.8063,121.4373,121.7968,27210.0
2023-01-23 12:55:00,128.74,128.79,128.53,128.72,102021.0,121.7968,121.8441,121.5981,121.7779,102021.0
2023-01-23 13:00:00,128.71,128.79,128.58,128.73,29452.0,121.7684,121.8441,121.6454,121.7874,29452.0
2023-01-23 13:05:00,128.72,128.83,128.51,128.83,29214.0,121.7779,121.882,121.5792,121.882,29214.0
2023-01-23 13:10:00,128.82,128.82,128.66,128.73,26069.0,121.8725,121.8725,121.7211,121.7874,26069.0
2023-01-23 13:15:00,128.73,128.73,128.43,128.51,33229.0,121.7874,121.7874,121.5035,121.5792,33229.0
2023-01-23 13:20:00,128.49,128.53,128.35,128.36,22611.0,121.5603,121.5981,121.4278,121.4373,22611.0
2023-01-23 13:25:00,128.38,128.39,127.91,127.94,41703.0,121.4562,121.4657,121.0116,121.04,41703.0
2023-01-23 13:30:00,127.92,128.02,127.84,127.96,38087.0,121.021,121.1156,120.9454,121.0589,38087.0
2023-01-23 13:35:00,127.94,128.14,127.84,128.14,15523.0,121.04,121.2292,120.9454,121.2292,15523.0
2023-01-23 13:40:00,128.16,128.26,128.04,128.17,15534.0,121.2481,121.3427,121.1346,121.2576,15534.0
2023-01-23 13:45:00,128.13,128.14,128.0,128.07,11962.0,121.2197,121.2292,121.0967,121.1629,11962.0
2023-01-23 13:50:00,128.06,128.21,128.06,128.14,16743.0,121.1535,121.2954,121.1535,121.2292,16743.0
2023-01-23 13:55:00,128.13,128.33,128.1,128.16,12579.0,121.2197,121.4089,121.1913,121.2481,12579.0
2023-01-23 14:00:00,128.18,128.43,127.99,128.43,59208.0,121.267,121.5035,121.0873,121.5035,59208.0
2023-01-23 14:05:00,128.47,128.51,128.38,128.38,19096.0,121.5414,121.5792,121.4562,121.4562,19096.0
2023-01-23 14:10:00,128.37,128.4,128.15,128.18,17922.0,121.4468,121.4751,121.2386,121.267,17922.0
2023-01-23 14:15:00,128.15,128.15,127.99,128.05,15882.0,121.2386,121.2386,121.0873,121.144,15882.0
2023-01-23 14:20:00,128.06,128.09,127.93,127.98,19119.0,121.1535,121.1819,121.0305,121.0778,19119.0
2023-01-23 14:25:00,127.98,127.99,127.51,127.57,28049.0,121.0778,121.0873,120.6331,120.6899,28049.0
2023-01-23 14:30:00,127.56,127.62,127.3,127.34,21276.0,120.6805,120.7372,120.4345,120.4723,21276.0
2023-01-23 14:35:00,127.36,127.36,127.06,127.13,24128.0,120.4912,120.4912,120.2074,120.2736,24128.0
2023-01-23 14:40:00,127.12,127.29,127.08,127.1,12522.0,120.2642,120.425,120.2263,120.2453,12522.0
2023-01-23 14:45:00,127.06,127.08,126.7,126.85,15087.0,120.2074,120.2263,119.8668,120.0087,15087.0
2023-01-23 14:50:00,126.84,126.84,126.48,126.54,14865.0,119.9993,119.9993,119.6587,119.7155,14865.0
2023-01-23 14:55:00,126.54,126.94,126.54,126.92,13199.0,119.7155,120.0939,119.7155,120.075,13199.0
2023-01-23 15:00:00,126.9,127.04,126.77,126.82,29166.0,120.056,120.1885,119.9331,119.9804,29166.0
2023-01-23 15:05:00,126.81,126.99,126.75,126.76,27083.0,119.9709,120.1412,119.9141,119.9236,27083.0
2023-01-23 15:10:00,126.73,126.96,126.57,126.93,21362.0,119.8952,120.1128,119.7438,120.0844,21362.0
2023-01-23 15:15:00,126.91,127.12,126.91,126.97,17752.0,120.0655,120.2642,120.0655,120.1223,17752.0
2023-01-23 15:20:00,126.97,127.06,126.92,126.93,23579.0,120.1223,120.2074,120.075,120.0844,23579.0
2023-01-23 15:25:00,126.91,126.95,126.78,126.79,23225.0,120.0655,120.1034,119.9425,119.952,23225.0
2023-01-23 15:30:00,126.79,126.8,126.49,126.56,28789.0,119.952,119.9614,119.6682,119.7344,28789.0
2023-01-23 15:35:00,126.55,126.64,126.4,126.63,33321.0,119.7249,119.8101,119.583,119.8006,33321.0
2023-01-23 15:40:00,126.64,126.64,126.33,126.56,43246.0,119.8101,119.8101,119.5168,119.7344,43246.0
2023-01-23 15:45:00,126.57,126.7,126.54,126.6,70148.0,119.7438,119.8668,119.7155,119.7722,70148.0
2023-01-23 15:50:00,126.61,126.69,126.39,126.48,92824.0,119.7817,119.8574,119.5736,119.6587,92824.0
2023-01-23 15:55:00,126.51,126.89,126.46,126.88,253602.0,119.6871,120.0466,119.6398,120.0371,253602.0
2023-01-24 09:30:00,117.31,117.31,117.31,117.31,22400.0,110.9833,110.9833,110.9833,110.9833,22400.0
2023-01-24 09:35:00,117.31,117.31,117.31,117.31,0.0,110.9833,110.9833,110.9833,110.9833,0.0
2023-01-24 09:40:00,124.2,126.8,124.2,126.59,124591.0,117.5017,119.9614,117.5017,119.7628,124591.0
2023-01-24 09:45:00,126.55,126.64,126.29,126.6,32529.0,119.7249,119.8101,119.4789,119.7722,32529.0
2023-01-24 09:50:00,126.65,127.18,126.61,127.18,33611.0,119.8195,120.3209,119.7817,120.3209,33611.0
2023-01-24 09:55:00,127.17,127.19,126.22,126.23,51250.0,120.3115,120.3304,119.4127,119.4222,51250.0
2023-01-24 10:00:00,126.22,126.29,125.7,125.86,27359.0,119.4127,119.4789,118.9208,119.0721,27359.0
2023-01-24 10:05:00,125.82,126.2,125.5,126.2,34523.0,119.0343,119.3938,118.7316,119.3938,34523.0
2023-01-24 10:10:00,126.18,126.77,126.18,126.72,24381.0,119.3749,119.9331,119.3749,119.8858,24381.0
2023-01-24 10:15:00,126.74,126.95,126.14,126.15,11532.0,119.9047,120.1034,119.337,119.3465,11532.0
2023-01-24 10:20:00,126.19,126.47,126.05,126.19,14107.0,119.3843,119.6492,119.2519,119.3843,14107.0
2023-01-24 10:25:00,126.27,126.8,126.27,126.59,18169.0,119.46,119.9614,119.46,119.7628,18169.0
2023-01-24 10:30:00,126.6,126.88,126.44,126.44,27683.0,119.7722,120.0371,119.6209,119.6209,27683.0
2023-01-24 10:35:00,126.45,126.74,126.37,126.51,19132.0,119.6303,119.9047,119.5546,119.6871,19132.0
2023-01-24 10:40:00,126.5,126.67,126.34,126.51,17431.0,119.6776,119.8385,119.5262,119.6871,17431.0
2023-01-24 10:45:00,126.5,126.91,126.48,126.91,12215.0,119.6776,120.0655,119.6587,120.0655,12215.0
2023-01-24 10:50:00,126.93,126.93,126.64,126.64,12796.0,120.0844,120.0844,119.8101,119.8101,12796.0
2023-01-24 10:55:00,126.6,127.21,126.54,127.07,11050.0,119.7722,120.3493,119.7155,120.2169,11050.0
2023-01-24 11:00:00,127.04,127.35,127.03,127.33,20495.0,120.1885,120.4818,120.179,120.4629,20495.0
2023-01-24 11:05:00,127.34,127.55,127.29,127.55,21849.0,120.4723,120.671,120.425,120.671,21849.0
2023-01-24 11:10:00,127.57,127.63,127.13,127.14,16965.0,120.6899,120.7467,120.2736,120.2831,16965.0
2023-01-24 11:15:00,127.14,127.27,127.06,127.23,9319.0,120.2831,120.4061,120.2074,120.3683,9319.0
2023-01-24 11:20:00,127.21,127.36,127.07,127.31,20616.0,120.3493,120.4912,120.2169,120.4439,20616.0
2023-01-24 11:25:00,127.29,127.59,127.19,127.47,24012.0,120.425,120.7088,120.3304,120.5953,24012.0
2023-01-24 11:30:00,127.47,127.47,127.13,127.13,22107.0,120.5953,120.5953,120.2736,120.2736,22107.0
2023-01-24 11:35:00,127.13,127.56,127.13,127.56,21290.0,120.2736,120.6805,120.2736,120.6805,21290.0
2023-01-24 11:40:00,127.54,127.78,127.45,127.74,23102.0,120.6615,120.8886,120.5764,120.8507,23102.0
2023-01-24 11:45:00,127.73,127.95,127.73,127.92,21282.0,120.8413,121.0494,120.8413,121.021,21282.0
2023-01-24 11:50:00,127.91,128.12,127.89,128.04,20880.0,121.0116,121.2103,120.9927,121.1346,20880.0
2023-01-24 11:55:00,128.05,128.06,127.9,127.97,10867.0,121.144,121.1535,121.0021,121.0683,10867.0
2023-01-24 12:00:00,127.98,127.99,127.5,127.66,9228.0,121.0778,121.0873,120.6237,120.7751,9228.0
2023-01-24 12:05:00,127.66,127.83,127.5,127.78,15829.0,120.7751,120.9359,120.6237,120.8886,15829.0
2023-01-24 12:10:00,127.81,128.12,127.79,128.12,14705.0,120.917,121.2103,120.898,121.2103,14705.0
2023-01-24 12:15:00,128.12,128.24,128.1,128.22,18653.0,121.2103,121.3238,121.1913,121.3049,18653.0
2023-01-24 12:20:00,128.22,128.36,128.2,128.22,41968.0,121.3049,121.4373,121.2859,121.3049,41968.0
2023-01-24 12:25:00,128.22,128.45,127.99,128.44,24021.0,121.3049,121.5225,121.0873,121.513,24021.0
2023-01-24 12:30:00,128.46,128.79,128.46,128.75,38782.0,121.5319,121.8441,121.5319,121.8063,38782.0
2023-01-24 12:35:00,128.77,128.91,128.59,128.91,29297.0,121.8252,121.9576,121.6549,121.9576,29297.0
2023-01-24 12:40:00,128.94,129.13,128.78,128.94,28740.0,121.986,122.1658,121.8347,121.986,28740.0
2023-01-24 12:45:00,128.93,128.93,128.39,128.46,29009.0,121.9766,121.9766,121.4657,121.5319,29009.0
2023-01-24 12:50:00,128.49,128.52,128.28,128.33,18024.0,121.5603,121.5887,121.3616,121.4089,18024.0
2023-01-24 12:55:00,128.33,128.33,128.14,128.16,20872.0,121.4089,121.4089,121.2292,121.2481,20872.0
2023-01-24 13:00:00,128.15,128.31,128.01,128.31,28686.0,121.2386,121.39,121.1062,121.39,28686.0
2023-01-24 13:05:00,128.33,128.56,128.1,128.48,22372.0,121.4089,121.6265,121.1913,121.5508,22372.0
2023-01-24 13:10:00,128.55,128.56,128.51,128.53,8990.0,121.6171,121.6265,121.5792,121.5981,8990.0
2023-01-24 13:15:00,128.51,128.51,128.24,128.32,9197.0,121.5792,121.5792,121.3238,121.3995,9197.0
2023-01-24 13:20:00,128.33,128.56,128.32,128.55,19746.0,121.4089,121.6265,121.3995,121.6171,19746.0
2023-01-24 13:25:00,128.55,128.55,128.38,128.47,14156.0,121.6171,121.6171,121.4562,121.5414,14156.0
2023-01-24 13:30:00,128.47,128.71,128.46,128.7,14190.0,121.5414,121.7684,121.5319,121.759,14190.0
2023-01-24 13:35:00,128.71,128.72,128.22,128.29,21177.0,121.7684,121.7779,121.3049,121.3711,21177.0
2023-01-24 13:40:00,128.28,128.53,128.2,128.53,20141.0,121.3616,121.5981,121.2859,121.5981,20141.0
2023-01-24 13:45:00,128.57,128.71,128.57,128.68,12050.0,121.636,121.7684,121.636,121.74,12050.0
2023-01-24 13:50:00,128.68,128.69,128.49,128.5,16837.0,121.74,121.7495,121.5603,121.5698,16837.0
2023-01-24 13:55:00,128.49,128.7,128.49,128.67,12487.0,121.5603,121.759,121.5603,121.7306,12487.0
2023-01-24 14:00:00,128.68,128.8,128.48,128.48,25969.0,121.74,121.8536,121.5508,121.5508,25969.0
2023-01-24 14:05:00,128.47,128.62,128.38,128.56,15793.0,121.5414,121.6833,121.4562,121.6265,15793.0
2023-01-24 14:10:00,128.57,128.74,128.54,128.73,18536.0,121.636,121.7968,121.6076,121.7874,18536.0
2023-01-24 14:15:00,128.71,128.99,128.7,128.94,33661.0,121.7684,122.0333,121.759,121.986,33661.0
2023-01-24 14:20:00,128.94,128.95,128.47,128.74,26787.0,121.986,121.9955,121.5414,121.7968,26787.0
2023-01-24 14:25:00,128.75,128.92,128.65,128.87,36489.0,121.8063,121.9671,121.7117,121.9198,36489.0
2023-01-24 14:30:00,128.88,128.97,128.82,128.89,15259.0,121.9293,122.0144,121.8725,121.9387,15259.0
2023-01-24 14:35:00,128.9,128.91,128.68,128.68,19687.0,121.9482,121.9576,121.74,121.74,19687.0
2023-01-24 14:40:00,128.67,128.85,128.65,128.73,22489.0,121.7306,121.9009,121.7117,121.7874,22489.0
2023-01-24 14:45:00,128.73,128.79,128.55,128.56,15819.0,121.7874,121.8441,121.6171,121.6265,15819.0
2023-01-24 14:50:00,128.56,128.84,128.51,128.84,23777.0,121.6265,121.8914,121.5792,121.8914,23777.0
2023-01-24 14:55:00,128.86,128.99,128.86,128.9,16382.0,121.9103,122.0333,121.9103,121.9482,16382.0
2023-01-24 15:00:00,128.92,129.0,128.89,128.97,16661.0,121.9671,122.0428,121.9387,122.0144,16661.0
2023-01-24 15:05:00,128.95,128.96,128.68,128.71,15335.0,121.9955,122.0049,121.74,121.7684,15335.0
2023-01-24 15:10:00,128.71,128.94,128.71,128.87,21039.0,121.7684,121.986,121.7684,121.9198,21039.0
2023-01-24 15:15:00,128.87,129.02,128.75,128.98,22709.0,121.9198,122.0617,121.8063,122.0239,22709.0
2023-01-24 15:20:00,128.99,129.32,128.98,129.32,27485.0,122.0333,122.3455,122.0239,122.3455,27485.0
2023-01-24 15:25:00,129.32,129.61,129.31,129.59,39159.0,122.3455,122.6199,122.3361,122.601,39159.0
2023-01-24 15:30:00,129.6,129.61,129.56,129.59,37906.0,122.6104,122.6199,122.5726,122.601,37906.0
2023-01-24 15:35:00,129.59,129.59,129.16,129.18,53510.0,122.601,122.601,122.1942,122.2131,53510.0
2023-01-24 15:40:00,129.18,129.19,129.0,129.15,60992.0,122.2131,122.2225,122.0428,122.1847,60992.0
2023-01-24 15:45:00,129.15,129.41,129.13,129.36,84790.0,122.1847,122.4307,122.1658,122.3834,84790.0
2023-01-24 15:50:00,129.35,130.0,129.35,130.0,191568.0,122.3739,122.9889,122.3739,122.9889,191568.0
2023-01-24 15:55:00,130.0,130.74,129.99,130.19,268651.0,122.9889,123.6889,122.9794,123.1686,268651.0
2023-01-25 09:30:00,129.46,130.85,129.3,130.08,83221.0,122.478,123.793,122.3266,123.0645,83221.0
2023-01-25 09:35:00,130.08,130.1,129.54,129.91,40944.0,123.0645,123.0835,122.5537,122.9037,40944.0
2023-01-25 09:40:00,129.91,130.1,129.67,129.96,29564.0,122.9037,123.0835,122.6767,122.951,29564.0
2023-01-25 09:45:00,129.88,130.03,129.61,129.75,34163.0,122.8753,123.0172,122.6199,122.7523,34163.0
2023-01-25 09:50:00,129.68,129.89,129.58,129.69,35914.0,122.6861,122.8848,122.5915,122.6956,35914.0
2023-01-25 09:55:00,129.66,129.66,129.28,129.54,26665.0,122.6672,122.6672,122.3077,122.5537,26665.0
2023-01-25 10:00:00,129.58,129.84,129.51,129.71,35561.0,122.5915,122.8375,122.5253,122.7145,35561.0
2023-01-25 10:05:00,129.71,130.64,129.69,130.46,34396.0,122.7145,123.5943,122.6956,123.4241,34396.0
2023-01-25 10:10:00,130.44,130.51,129.8,129.92,28452.0,123.4051,123.4714,122.7996,122.9132,28452.0
2023-01-25 10:15:00,129.85,130.06,129.52,129.71,26507.0,122.8469,123.0456,122.5347,122.7145,26507.0
2023-01-25 10:20:00,129.78,129.94,129.62,129.85,64243.0,122.7807,122.9321,122.6294,122.8469,64243.0
2023-01-25 10:25:00,129.83,129.88,129.48,129.87,20581.0,122.828,122.8753,122.4969,122.8659,20581.0
2023-01-25 10:30:00,129.81,130.08,129.72,130.06,33036.0,122.8091,123.0645,122.724,123.0456,33036.0
2023-01-25 10:35:00,130.07,130.27,129.97,130.05,20631.0,123.0551,123.2443,122.9605,123.0362,20631.0
2023-01-25 10:40:00,130.06,130.41,129.95,130.2,34154.0,123.0456,123.3767,122.9416,123.1781,34154.0
2023-01-25 10:45:00,130.22,130.71,130.18,130.43,38361.0,123.197,123.6606,123.1592,123.3957,38361.0
2023-01-25 10:50:00,130.42,130.42,129.96,130.05,35304.0,123.3862,123.3862,122.951,123.0362,35304.0
2023-01-25 10:55:00,130.07,130.15,129.91,129.94,26017.0,123.0551,123.1308,122.9037,122.9321,26017.0
2023-01-25 11:00:00,129.93,130.26,129.93,130.0,16637.0,122.9226,123.2348,122.9226,122.9889,16637.0
2023-01-25 11:05:00,129.99,129.99,129.68,129.83,20565.0,122.9794,122.9794,122.6861,122.828,20565.0
2023-01-25 11:10:00,129.8,130.05,129.71,129.95,32332.0,122.7996,123.0362,122.7145,122.9416,32332.0
2023-01-25 11:15:00,129.97,130.01,129.24,129.28,67450.0,122.9605,122.9983,122.2698,122.3077,67450.0
2023-01-25 11:20:00,129.27,129.51,129.05,129.19,56406.0,122.2982,122.5253,122.0901,122.2225,56406.0
2023-01-25 11:25:00,129.21,129.43,129.18,129.27,44289.0,122.2415,122.4496,122.2131,122.2982,44289.0
2023-01-25 11:30:00,129.31,129.34,128.82,128.91,25949.0,122.3361,122.3645,121.8725,121.9576,25949.0
2023-01-25 11:35:00,128.91,129.07,128.63,128.76,18899.0,121.9576,122.109,121.6927,121.8157,18899.0
2023-01-25 11:40:00,128.76,128.9,128.69,128.71,19198.0,121.8157,121.9482,121.7495,121.7684,19198.0
2023-01-25 11:45:00,128.71,128.71,128.41,128.5,22757.0,121.7684,121.7684,121.4846,121.5698,22757.0
2023-01-25 11:50:00,128.53,128.75,128.42,128.59,22135.0,121.5981,121.8063,121.4941,121.6549,22135.0
2023-01-25 11:55:00,128.6,128.75,128.51,128.62,14072.0,121.6644,121.8063,121.5792,121.6833,14072.0
2023-01-25 12:00:00,128.63,128.8,128.53,128.56,15796.0,121.6927,121.8536,121.5981,121.6265,15796.0
2023-01-25 12:05:00,128.55,128.89,128.47,128.57,27869.0,121.6171,121.9387,121.5414,121.636,27869.0
2023-01-25 12:10:00,128.58,128.62,128.37,128.47,20584.0,121.6454,121.6833,121.4468,121.5414,20584.0
2023-01-25 12:15:00,128.49,128.55,128.29,128.44,19758.0,121.5603,121.6171,121.3711,121.513,19758.0
2023-01-25 12:20:00,128.43,128.67,128.38,128.63,22833.0,121.5035,121.7306,121.4562,121.6927,22833.0
2023-01-25 12:25:00,128.68,128.81,128.66,128.72,24527.0,121.74,121.863,121.7211,121.7779,24527.0
2023-01-25 12:30:00,128.72,128.99,128.72,128.99,12411.0,121.7779,122.0333,121.7779,122.0333,12411.0
2023-01-25 12:35:00,129.0,129.37,128.97,129.16,18847.0,122.0428,122.3928,122.0144,122.1942,18847.0
2023-01-25 12:40:00,129.16,129.42,129.14,129.39,21302.0,122.1942,122.4401,122.1752,122.4118,21302.0
2023-01-25 12:45:00,129.35,129.36,128.87,128.87,13476.0,122.3739,122.3834,121.9198,121.9198,13476.0
2023-01-25 12:50:00,128.87,128.94,128.69,128.81,17755.0,121.9198,121.986,121.7495,121.863,17755.0
2023-01-25 12:55:00,128.79,128.86,128.75,128.81,18503.0,121.8441,121.9103,121.8063,121.863,18503.0
2023-01-25 13:00:00,128.8,129.07,128.72,129.01,14629.0,121.8536,122.109,121.7779,122.0523,14629.0
2023-01-25 13:05:00,129.02,129.2,129.02,129.18,10150.0,122.0617,122.232,122.0617,122.2131,10150.0
2023-01-25 13:10:00,129.18,129.35,129.13,129.25,20383.0,122.2131,122.3739,122.1658,122.2793,20383.0
2023-01-25 13:15:00,129.26,129.41,129.23,129.39,15066.0,122.2888,122.4307,122.2604,122.4118,15066.0
2023-01-25 13:20:00,129.39,129.57,129.39,129.53,38307.0,122.4118,122.582,122.4118,122.5442,38307.0
2023-01-25 13:25:00,129.52,129.65,129.43,129.45,21487.0,122.5347,122.6577,122.4496,122.4685,21487.0
2023-01-25 13:30:00,129.45,129.67,129.45,129.67,17394.0,122.4685,122.6767,122.4685,122.6767,17394.0
2023-01-25 13:35:00,129.67,129.8,129.67,129.73,27177.0,122.6767,122.7996,122.6767,122.7334,27177.0
2023-01-25 13:40:00,129.76,129.78,129.6,129.69,19567.0,122.7618,122.7807,122.6104,122.6956,19567.0
2023-01-25 13:45:00,129.7,129.92,129.7,129.76,23891.0,122.705,122.9132,122.705,122.7618,23891.0
2023-01-25 13:50:00,129.78,129.98,129.78,129.91,29130.0,122.7807,122.9699,122.7807,122.9037,29130.0
2023-01-25 13:55:00,129.92,130.12,129.92,130.09,23959.0,122.9132,123.1024,122.9132,123.074,23959.0
2023-01-25 14:00:00,130.12,130.12,129.97,130.04,18408.0,123.1024,123.1024,122.9605,123.0267,18408.0
2023-01-25 14:05:00,130.04,130.15,130.01,130.04,14114.0,123.0267,123.1308,122.9983,123.0267,14114.0
2023-01-25 14:10:00,130.04,130.28,130.02,130.25,24559.0,123.0267,123.2538,123.0078,123.2254,24559.0
2023-01-25 14:15:00,130.27,130.39,130.22,130.3,28799.0,123.2443,123.3578,123.197,123.2727,28799.0
2023-01-25 14:20:00,130.3,130.45,130.17,130.17,31326.0,123.2727,123.4146,123.1497,123.1497,31326.0
2023-01-25 14:25:00,130.16,130.19,129.64,129.94,32609.0,123.1402,123.1686,122.6483,122.9321,32609.0
2023-01-25 14:30:00,129.93,130.16,129.93,130.09,33292.0,122.9226,123.1402,122.9226,123.074,33292.0
2023-01-25 14:35:00,130.1,130.33,130.07,130.1,20329.0,123.0835,123.3011,123.0551,123.0835,20329.0
2023-01-25 14:40:00,130.09,130.14,130.03,130.09,11818.0,123.074,123.1213,123.0172,123.074,11818.0
2023-01-25 14:45:00,130.09,130.24,130.01,130.01,19302.0,123.074,123.2159,122.9983,122.9983,19302.0
2023-01-25 14:50:00,130.01,130.06,129.87,129.88,14321.0,122.9983,123.0456,122.8659,122.8753,14321.0
2023-01-25 14:55:00,129.9,129.94,129.85,129.9,16691.0,122.8943,122.9321,122.8469,122.8943,16691.0
2023-01-25 15:00:00,129.91,130.02,129.72,129.78,20429.0,122.9037,123.0078,122.724,122.7807,20429.0
2023-01-25 15:05:00,129.77,129.99,129.68,129.97,17574.0,122.7713,122.9794,122.6861,122.9605,17574.0
2023-01-25 15:10:00,129.99,130.02,129.81,129.95,20116.0,122.9794,123.0078,122.8091,122.9416,20116.0
2023-01-25 15:15:00,129.96,130.03,129.71,129.72,35147.0,122.951,123.0172,122.7145,122.724,35147.0
2023-01-25 15:20:00,129.72,129.72,129.41,129.45,23178.0,122.724,122.724,122.4307,122.4685,23178.0
2023-01-25 15:25:00,129.46,129.55,129.3,129.55,30861.0,122.478,122.5631,122.3266,122.5631,30861.0
2023-01-25 15:30:00,129.53,129.63,129.45,129.53,29289.0,122.5442,122.6388,122.4685,122.5442,29289.0
2023-01-25 15:35:00,129.51,129.51,129.25,129.41,29845.0,122.5253,122.5253,122.2793,122.4307,29845.0
2023-01-25 15:40:00,129.4,129.42,129.24,129.27,30946.0,122.4212,122.4401,122.2698,122.2982,30946.0
2023-01-25 15:45:00,129.27,129.31,129.16,129.22,36162.0,122.2982,122.3361,122.1942,122.2509,36162.0
2023-01-25 15:50:00,129.19,129.4,129.17,129.34,60571.0,122.2225,122.4212,122.2036,122.3645,60571.0
2023-01-25 15:55:00,129.36,129.9,129.36,129.76,153247.0,122.3834,122.8943,122.3834,122.7618,153247.0
2023-01-26 09:30:00,130.71,132.3,130.71,131.62,86433.0,123.6606,125.1648,123.6606,124.5215,86433.0
2023-01-26 09:35:00,131.82,132.95,131.59,132.51,66562.0,124.7107,125.7798,124.4931,125.3635,66562.0
2023-01-26 09:40:00,132.5,132.57,131.36,131.36,17763.0,125.354,125.4203,124.2755,124.2755,17763.0
2023-01-26 09:45:00,131.44,131.92,130.51,130.51,41493.0,124.3512,124.8053,123.4714,123.4714,41493.0
2023-01-26 09:50:00,130.4,130.97,130.4,130.82,27366.0,123.3673,123.9065,123.3673,123.7646,27366.0
2023-01-26 09:55:00,130.9,130.97,130.56,130.77,10351.0,123.8403,123.9065,123.5187,123.7173,10351.0
2023-01-26 10:00:00,130.63,130.71,130.37,130.47,13927.0,123.5849,123.6606,123.3389,123.4335,13927.0
2023-01-26 10:05:00,130.49,130.5,129.87,130.32,26395.0,123.4524,123.4619,122.8659,123.2916,26395.0
2023-01-26 10:10:00,130.33,130.34,129.69,130.19,20245.0,123.3011,123.3105,122.6956,123.1686,20245.0
2023-01-26 10:15:00,130.13,130.65,130.01,130.17,51628.0,123.1118,123.6038,122.9983,123.1497,51628.0
2023-01-26 10:20:00,130.16,130.97,130.16,130.87,34415.0,123.1402,123.9065,123.1402,123.8119,34415.0
2023-01-26 10:25:00,130.99,131.2,130.94,131.2,14341.0,123.9255,124.1241,123.8782,124.1241,14341.0
2023-01-26 10:30:00,131.13,131.3,130.88,131.28,40543.0,124.0579,124.2187,123.8214,124.1998,40543.0
2023-01-26 10:35:00,131.36,131.6,131.14,131.15,31789.0,124.2755,124.5026,124.0674,124.0768,31789.0
2023-01-26 10:40:00,131.18,131.57,131.14,131.29,10071.0,124.1052,124.4742,124.0674,124.2093,10071.0
2023-01-26 10:45:00,131.22,131.31,131.0,131.11,18090.0,124.1431,124.2282,123.9349,124.039,18090.0
2023-01-26 10:50:00,131.19,131.41,131.04,131.09,11975.0,124.1147,124.3228,123.9728,124.0201,11975.0
2023-01-26 10:55:00,131.09,131.33,130.9,130.94,15123.0,124.0201,124.2471,123.8403,123.8782,15123.0
2023-01-26 11:00:00,130.96,131.29,130.88,131.27,11897.0,123.8971,124.2093,123.8214,124.1904,11897.0
2023-01-26 11:05:00,131.31,131.37,130.99,130.99,20911.0,124.2282,124.285,123.9255,123.9255,20911.0
2023-01-26 11:10:00,131.02,131.15,130.81,130.94,18528.0,123.9538,124.0768,123.7552,123.8782,18528.0
2023-01-26 11:15:00,130.91,131.07,130.73,131.07,17823.0,123.8498,124.0012,123.6795,124.0012,17823.0
2023-01-26 11:20:00,131.06,131.55,131.04,131.29,17261.0,123.9917,124.4553,123.9728,124.2093,17261.0
2023-01-26 11:25:00,131.19,131.86,131.18,131.83,15179.0,124.1147,124.7485,124.1052,124.7202,15179.0
2023-01-26 11:30:00,131.84,131.98,131.66,131.71,21729.0,124.7296,124.8621,124.5593,124.6066,21729.0
2023-01-26 11:35:00,131.75,132.15,131.72,132.05,28282.0,124.6445,125.0229,124.6161,124.9283,28282.0
2023-01-26 11:40:00,132.06,132.33,131.74,132.33,13574.0,124.9378,125.1932,124.635,125.1932,13574.0
2023-01-26 11:45:00,132.33,132.58,132.29,132.44,22775.0,125.1932,125.4297,125.1554,125.2973,22775.0
2023-01-26 11:50:00,132.46,132.71,132.46,132.71,13006.0,125.3162,125.5527,125.3162,125.5527,13006.0
2023-01-26 11:55:00,132.68,132.69,132.47,132.68,15961.0,125.5243,125.5338,125.3256,125.5243,15961.0
2023-01-26 12:00:00,132.68,132.7,132.26,132.32,20153.0,125.5243,125.5432,125.127,125.1837,20153.0
2023-01-26 12:05:00,132.27,132.47,132.23,132.41,14910.0,125.1364,125.3256,125.0986,125.2689,14910.0
2023-01-26 12:10:00,132.41,132.7,132.38,132.51,13770.0,125.2689,125.5432,125.2405,125.3635,13770.0
2023-01-26 12:15:00,132.55,132.81,132.53,132.74,25530.0,125.4013,125.6473,125.3824,125.5811,25530.0
2023-01-26 12:20:00,132.75,132.87,132.64,132.76,7439.0,125.5905,125.7041,125.4865,125.6,7439.0
2023-01-26 12:25:00,132.75,132.98,132.69,132.73,26352.0,125.5905,125.8081,125.5338,125.5716,26352.0
2023-01-26 12:30:00,132.73,133.06,132.73,132.93,13797.0,125.5716,125.8838,125.5716,125.7608,13797.0
2023-01-26 12:35:00,132.93,133.03,132.84,132.98,11165.0,125.7608,125.8554,125.6757,125.8081,11165.0
2023-01-26 12:40:00,132.99,133.07,132.86,132.97,17180.0,125.8176,125.8933,125.6946,125.7987,17180.0
2023-01-26 12:45:00,132.95,133.0,132.73,132.89,40409.0,125.7798,125.8271,125.5716,125.723,40409.0
2023-01-26 12:50:00,132.91,133.23,132.72,133.23,24826.0,125.7419,126.0447,125.5622,126.0447,24826.0
2023-01-26 12:55:00,133.3,133.3,133.05,133.13,15524.0,126.1109,126.1109,125.8744,125.9501,15524.0
2023-01-26 13:00:00,133.16,133.55,133.07,133.48,54727.0,125.9784,126.3474,125.8933,126.2812,54727.0
2023-01-26 13:05:00,133.48,133.49,132.89,133.05,32447.0,126.2812,126.2906,125.723,125.8744,32447.0
2023-01-26 13:10:00,133.07,133.21,132.86,133.12,22176.0,125.8933,126.0257,125.6946,125.9406,22176.0
2023-01-26 13:15:00,133.15,133.31,133.12,133.15,18381.0,125.969,126.1203,125.9406,125.969,18381.0
2023-01-26 13:20:00,133.17,133.2,133.05,133.08,20851.0,125.9879,126.0163,125.8744,125.9027,20851.0
2023-01-26 13:25:00,133.1,133.12,132.89,132.91,20857.0,125.9217,125.9406,125.723,125.7419,20857.0
2023-01-26 13:30:00,132.91,133.11,132.9,133.1,19408.0,125.7419,125.9311,125.7325,125.9217,19408.0
2023-01-26 13:35:00,133.08,133.31,132.95,133.31,26667.0,125.9027,126.1203,125.7798,126.1203,26667.0
2023-01-26 13:40:00,133.33,133.48,133.33,133.42,20649.0,126.1393,126.2812,126.1393,126.2244,20649.0
2023-01-26 13:45:00,133.45,133.7,133.43,133.63,48230.0,126.2528,126.4893,126.2339,126.4231,48230.0
2023-01-26 13:50:00,133.67,133.73,133.55,133.59,23620.0,126.4609,126.5177,126.3474,126.3852,23620.0
2023-01-26 13:55:00,133.57,133.63,133.49,133.54,23456.0,126.3663,126.4231,126.2906,126.3379,23456.0
2023-01-26 14:00:00,133.58,133.66,133.45,133.66,17824.0,126.3758,126.4515,126.2528,126.4515,17824.0
2023-01-26 14:05:00,133.65,133.7,133.42,133.54,18183.0,126.442,126.4893,126.2244,126.3379,18183.0
2023-01-26 14:10:00,133.53,133.7,133.46,133.7,16505.0,126.3285,126.4893,126.2623,126.4893,16505.0
2023-01-26 14:15:00,133.71,133.87,133.65,133.85,22333.0,126.4988,126.6501,126.442,126.6312,22333.0
2023-01-26 14:20:00,133.84,134.02,133.8,133.99,32683.0,126.6218,126.7921,126.5839,126.7637,32683.0
2023-01-26 14:25:00,133.99,134.1,133.64,133.76,30390.0,126.7637,126.8677,126.4325,126.5461,30390.0
2023-01-26 14:30:00,133.77,134.22,133.77,134.2,39455.0,126.5555,126.9813,126.5555,126.9623,39455.0
2023-01-26 14:35:00,134.19,134.23,134.01,134.01,22417.0,126.9529,126.9907,126.7826,126.7826,22417.0
2023-01-26 14:40:00,134.01,134.26,133.93,134.19,39436.0,126.7826,127.0191,126.7069,126.9529,39436.0
2023-01-26 14:45:00,134.2,134.27,134.11,134.24,39636.0,126.9623,127.0286,126.8772,127.0002,39636.0
2023-01-26 14:50:00,134.2,134.22,134.06,134.06,15425.0,126.9623,126.9813,126.8299,126.8299,15425.0
2023-01-26 14:55:00,134.09,134.25,134.08,134.21,20653.0,126.8583,127.0096,126.8488,126.9718,20653.0
2023-01-26 15:00:00,134.22,134.61,134.19,134.6,26584.0,126.9813,127.3502,126.9529,127.3408,26584.0
2023-01-26 15:05:00,134.57,134.6,134.25,134.39,31262.0,127.3124,127.3408,127.0096,127.1421,31262.0
2023-01-26 15:10:00,134.37,134.47,134.22,134.47,29108.0,127.1232,127.2178,126.9813,127.2178,29108.0
2023-01-26 15:15:00,134.47,134.57,134.38,134.46,39086.0,127.2178,127.3124,127.1326,127.2083,39086.0
2023-01-26 15:20:00,134.47,134.65,134.41,134.58,40554.0,127.2178,127.3881,127.161,127.3219,40554.0
2023-01-26 15:25:00,134.62,134.69,134.41,134.43,39619.0,127.3597,127.4259,127.161,127.1799,39619.0
2023-01-26 15:30:00,134.41,134.5,134.26,134.5,35763.0,127.161,127.2462,127.0191,127.2462,35763.0
2023-01-26 15:35:00,134.51,134.7,134.46,134.56,55672.0,127.2556,127.4354,127.2083,127.3029,55672.0
2023-01-26 15:40:00,134.56,134.85,134.55,134.82,55594.0,127.3029,127.5773,127.2935,127.5489,55594.0
2023-01-26 15:45:00,134.82,134.84,134.55,134.66,94494.0,127.5489,127.5678,127.2935,127.3975,94494.0
2023-01-26 15:50:00,134.66,135.05,134.65,135.0,164326.0,127.3975,127.7665,127.3881,127.7192,164326.0
2023-01-26 15:55:00,135.0,135.42,135.0,135.32,211796.0,127.7192,128.1165,127.7192,128.0219,211796.0
2023-01-27 09:30:00,135.16,135.32,134.57,135.23,58231.0,127.8706,128.0219,127.3124,127.9368,58231.0
2023-01-27 09:35:00,135.11,135.86,134.7,135.65,36418.0,127.8233,128.5328,127.4354,128.3341,36418.0
2023-01-27 09:40:00,135.62,135.62,135.06,135.06,21841.0,128.3058,128.3058,127.776,127.776,21841.0
2023-01-27 09:45:00,135.03,135.07,134.54,134.56,32255.0,127.7476,127.7854,127.284,127.3029,32255.0
2023-01-27 09:50:00,134.57,135.21,134.41,135.19,33560.0,127.3124,127.9179,127.161,127.899,33560.0
2023-01-27 09:55:00,135.15,135.62,135.13,135.61,43168.0,127.8611,128.3058,127.8422,128.2963,43168.0
2023-01-27 10:00:00,135.51,135.92,135.32,135.88,36204.0,128.2017,128.5896,128.0219,128.5517,36204.0
2023-01-27 10:05:00,135.86,136.46,135.86,136.36,29036.0,128.5328,129.1005,128.5328,129.0059,29036.0
2023-01-27 10:10:00,136.42,136.46,136.2,136.36,22296.0,129.0626,129.1005,128.8545,129.0059,22296.0
2023-01-27 10:15:00,136.39,136.43,135.85,136.06,23297.0,129.0342,129.0721,128.5234,128.722,23297.0
2023-01-27 10:20:00,136.09,136.17,135.57,135.66,18833.0,128.7504,128.8261,128.2585,128.3436,18833.0
2023-01-27 10:25:00,135.68,135.86,135.26,135.3,50854.0,128.3625,128.5328,127.9652,128.003,50854.0
2023-01-27 10:30:00,135.26,135.5,135.06,135.23,71826.0,127.9652,128.1922,127.776,127.9368,71826.0
2023-01-27 10:35:00,135.25,135.35,134.68,134.68,27467.0,127.9557,128.0503,127.4165,127.4165,27467.0
2023-01-27 10:40:00,134.64,134.67,134.13,134.24,72674.0,127.3786,127.407,126.8961,127.0002,72674.0
2023-01-27 10:45:00,134.24,134.3,133.43,133.48,40334.0,127.0002,127.057,126.2339,126.2812,40334.0
2023-01-27 10:50:00,133.53,133.69,133.08,133.14,27933.0,126.3285,126.4799,125.9027,125.9595,27933.0
2023-01-27 10:55:00,133.16,133.52,133.06,133.39,30111.0,125.9784,126.319,125.8838,126.196,30111.0
2023-01-27 11:00:00,133.35,133.68,133.2,133.46,40039.0,126.1582,126.4704,126.0163,126.2623,40039.0
2023-01-27 11:05:00,133.43,133.76,133.37,133.37,34778.0,126.2339,126.5461,126.1771,126.1771,34778.0
2023-01-27 11:10:00,133.18,133.25,132.84,132.86,24304.0,125.9974,126.0636,125.6757,125.6946,24304.0
2023-01-27 11:15:00,132.89,133.1,132.65,133.1,48787.0,125.723,125.9217,125.4959,125.9217,48787.0
2023-01-27 11:20:00,133.12,133.83,133.02,133.69,42990.0,125.9406,126.6123,125.846,126.4799,42990.0
2023-01-27 11:25:00,133.76,134.18,133.69,134.13,35686.0,126.5461,126.9434,126.4799,126.8961,35686.0
2023-01-27 11:30:00,134.16,134.21,133.97,134.21,11747.0,126.9245,126.9718,126.7447,126.9718,11747.0
2023-01-27 11:35:00,134.21,134.31,134.05,134.05,15119.0,126.9718,127.0664,126.8204,126.8204,15119.0
2023-01-27 11:40:00,134.01,134.07,133.76,133.84,17429.0,126.7826,126.8394,126.5461,126.6218,17429.0
2023-01-27 11:45:00,133.79,133.84,133.36,133.44,12639.0,126.5745,126.6218,126.1676,126.2433,12639.0
2023-01-27 11:50:00,133.42,133.51,133.22,133.39,18417.0,126.2244,126.3096,126.0352,126.196,18417.0
2023-01-27 11:55:00,133.4,133.63,133.31,133.41,12608.0,126.2055,126.4231,126.1203,126.215,12608.0
2023-01-27 12:00:00,133.37,133.37,133.06,133.1,17942.0,126.1771,126.1771,125.8838,125.9217,17942.0
2023-01-27 12:05:00,133.07,133.17,132.96,132.96,15314.0,125.8933,125.9879,125.7892,125.7892,15314.0
2023-01-27 12:10:00,132.92,132.94,132.59,132.8,17754.0,125.7514,125.7703,125.4392,125.6378,17754.0
2023-01-27 12:15:00,132.81,133.16,132.81,132.97,12248.0,125.6473,125.9784,125.6473,125.7987,12248.0
2023-01-27 12:20:00,132.98,133.23,132.72,132.78,10560.0,125.8081,126.0447,125.5622,125.6189,10560.0
2023-01-27 12:25:00,132.76,132.8,132.4,132.58,8973.0,125.6,125.6378,125.2594,125.4297,8973.0
2023-01-27 12:30:00,132.56,132.86,132.51,132.84,13763.0,125.4108,125.6946,125.3635,125.6757,13763.0
2023-01-27 12:35:00,132.84,133.12,132.77,133.05,14382.0,125.6757,125.9406,125.6095,125.8744,14382.0
2023-01-27 12:40:00,133.05,133.2,133.01,133.15,8472.0,125.8744,126.0163,125.8365,125.969,8472.0
2023-01-27 12:45:00,133.15,133.23,132.97,133.2,10033.0,125.969,126.0447,125.7987,126.0163,10033.0
2023-01-27 12:50:00,133.19,133.43,133.16,133.32,10745.0,126.0068,126.2339,125.9784,126.1298,10745.0
2023-01-27 12:55:00,133.28,133.41,133.25,133.35,5934.0,126.092,126.215,126.0636,126.1582,5934.0
2023-01-27 13:00:00,133.35,133.48,133.17,133.24,11251.0,126.1582,126.2812,125.9879,126.0541,11251.0
2023-01-27 13:05:00,133.25,133.55,133.25,133.49,13367.0,126.0636,126.3474,126.0636,126.2906,13367.0
2023-01-27 13:10:00,133.51,133.67,133.42,133.6,9551.0,126.3096,126.4609,126.2244,126.3947,9551.0
2023-01-27 13:15:00,133.57,133.57,133.14,133.34,10511.0,126.3663,126.3663,125.9595,126.1487,10511.0
2023-01-27 13:20:00,133.34,133.36,133.2,133.21,11674.0,126.1487,126.1676,126.0163,126.0257,11674.0
2023-01-27 13:25:00,133.23,133.29,133.07,133.07,8087.0,126.0447,126.1014,125.8933,125.8933,8087.0
2023-01-27 13:30:00,133.09,133.3,133.08,133.16,14633.0,125.9122,126.1109,125.9027,125.9784,14633.0
2023-01-27 13:35:00,133.1,133.1,132.9,132.97,19724.0,125.9217,125.9217,125.7325,125.7987,19724.0
2023-01-27 13:40:00,133.0,133.01,132.77,132.79,13794.0,125.8271,125.8365,125.6095,125.6284,13794.0
2023-01-27 13:45:00,132.8,132.93,132.69,132.89,24291.0,125.6378,125.7608,125.5338,125.723,24291.0
2023-01-27 13:50:00,132.87,133.02,132.78,132.78,15872.0,125.7041,125.846,125.6189,125.6189,15872.0
2023-01-27 13:55:00,132.83,133.0,132.81,132.88,16304.0,125.6662,125.8271,125.6473,125.7135,16304.0
2023-01-27 14:00:00,132.89,133.29,132.89,133.08,21876.0,125.723,126.1014,125.723,125.9027,21876.0
2023-01-27 14:05:00,133.11,133.11,132.84,132.93,15639.0,125.9311,125.9311,125.6757,125.7608,15639.0
2023-01-27 14:10:00,132.89,133.1,132.83,133.08,25997.0,125.723,125.9217,125.6662,125.9027,25997.0
2023-01-27 14:15:00,133.08,133.18,133.01,133.01,19574.0,125.9027,125.9974,125.8365,125.8365,19574.0
2023-01-27 14:20:00,133.0,133.03,132.84,132.91,17523.0,125.8271,125.8554,125.6757,125.7419,17523.0
2023-01-27 14:25:00,132.94,133.0,132.79,132.96,16849.0,125.7703,125.8271,125.6284,125.7892,16849.0
2023-01-27 14:30:00,132.93,132.99,132.72,132.72,23217.0,125.7608,125.8176,125.5622,125.5622,23217.0
2023-01-27 14:35:00,132.76,132.78,132.61,132.7,18058.0,125.6,125.6189,125.4581,125.5432,18058.0
2023-01-27 14:40:00,132.71,132.82,132.64,132.77,21491.0,125.5527,125.6568,125.4865,125.6095,21491.0
2023-01-27 14:45:00,132.77,133.07,132.75,133.05,20234.0,125.6095,125.8933,125.5905,125.8744,20234.0
2023-01-27 14:50:00,133.02,133.04,132.77,132.78,14528.0,125.846,125.8649,125.6095,125.6189,14528.0
2023-01-27 14:55:00,132.78,132.86,132.71,132.84,13321.0,125.6189,125.6946,125.5527,125.6757,13321.0
2023-01-27 15:00:00,132.86,133.03,132.84,132.89,21738.0,125.6946,125.8554,125.6757,125.723,21738.0
2023-01-27 15:05:00,132.88,133.18,132.88,133.13,17370.0,125.7135,125.9974,125.7135,125.9501,17370.0
2023-01-27 15:10:00,133.15,133.29,133.03,133.09,34132.0,125.969,126.1014,125.8554,125.9122,34132.0
2023-01-27 15:15:00,133.1,133.23,133.06,133.13,21981.0,125.9217,126.0447,125.8838,125.9501,21981.0
2023-01-27 15:20:00,133.12,133.4,133.04,133.38,30213.0,125.9406,126.2055,125.8649,126.1866,30213.0
2023-01-27 15:25:00,133.4,133.41,133.17,133.27,21726.0,126.2055,126.215,125.9879,126.0825,21726.0
2023-01-27 15:30:00,133.27,133.39,133.16,133.34,30764.0,126.0825,126.196,125.9784,126.1487,30764.0
2023-01-27 15:35:00,133.34,133.39,133.2,133.2,28366.0,126.1487,126.196,126.0163,126.0163,28366.0
2023-01-27 15:40:00,133.2,133.35,133.19,133.26,35020.0,126.0163,126.1582,126.0068,126.073,35020.0
2023-01-27 15:45:00,133.25,133.26,132.89,132.92,54501.0,126.0636,126.073,125.723,125.7514,54501.0
2023-01-27 15:50:00,132.92,132.92,132.72,132.9,64677.0,125.7514,125.7514,125.5622,125.7325,64677.0
2023-01-27 15:55:00,132.89,132.94,132.7,132.82,143646.0,125.723,125.7703,125.5432,125.6568,143646.0
2023-01-30 09:30:00,132.2,133.5,131.24,132.53,82457.0,125.0702,126.3001,124.162,125.3824,82457.0
2023-01-30 09:35:00,132.69,132.77,131.95,132.28,40010.0,125.5338,125.6095,124.8337,125.1459,40010.0
2023-01-30 09:40:00,132.25,132.45,131.29,131.6,26580.0,125.1175,125.3067,124.2093,124.5026,26580.0
2023-01-30 09:45:00,131.57,132.12,131.38,131.4,23281.0,124.4742,124.9945,124.2944,124.3134,23281.0
2023-01-30 09:50:00,131.34,131.95,131.3,131.39,27370.0,124.2566,124.8337,124.2187,124.3039,27370.0
2023-01-30 09:55:00,131.46,131.63,131.21,131.6,21368.0,124.3701,124.5309,124.1336,124.5026,21368.0
2023-01-30 10:00:00,131.53,132.01,131.42,131.87,25879.0,124.4363,124.8905,124.3323,124.758,25879.0
2023-01-30 10:05:00,131.89,132.06,131.56,131.68,25244.0,124.7769,124.9378,124.4647,124.5783,25244.0
2023-01-30 10:10:00,131.71,132.37,131.65,132.24,45158.0,124.6066,125.231,124.5499,125.1081,45158.0
2023-01-30 10:15:00,132.24,132.31,131.68,131.72,19923.0,125.1081,125.1743,124.5783,124.6161,19923.0
2023-01-30 10:20:00,131.72,131.83,131.5,131.64,16099.0,124.6161,124.7202,124.408,124.5404,16099.0
2023-01-30 10:25:00,131.62,131.87,131.53,131.84,18191.0,124.5215,124.758,124.4363,124.7296,18191.0
2023-01-30 10:30:00,131.83,132.0,131.57,131.9,21611.0,124.7202,124.881,124.4742,124.7864,21611.0
2023-01-30 10:35:00,131.94,132.18,131.82,132.18,16378.0,124.8242,125.0513,124.7107,125.0513,16378.0
2023-01-30 10:40:00,132.25,132.64,132.23,132.36,22359.0,125.1175,125.4865,125.0986,125.2216,22359.0
2023-01-30 10:45:00,132.31,132.59,132.18,132.43,21688.0,125.1743,125.4392,125.0513,125.2878,21688.0
2023-01-30 10:50:00,132.41,132.68,132.37,132.59,19631.0,125.2689,125.5243,125.231,125.4392,19631.0
2023-01-30 10:55:00,132.67,132.68,132.19,132.19,59779.0,125.5149,125.5243,125.0607,125.0607,59779.0
2023-01-30 11:00:00,132.19,132.52,131.94,132.28,35876.0,125.0607,125.373,124.8242,125.1459,35876.0
2023-01-30 11:05:00,132.28,132.38,131.96,132.28,13318.0,125.1459,125.2405,124.8432,125.1459,13318.0
2023-01-30 11:10:00,132.25,132.35,132.08,132.16,51769.0,125.1175,125.2121,124.9567,125.0324,51769.0
2023-01-30 11:15:00,132.16,132.26,132.04,132.04,24053.0,125.0324,125.127,124.9188,124.9188,24053.0
2023-01-30 11:20:00,132.04,132.17,131.82,131.84,13657.0,124.9188,125.0418,124.7107,124.7296,13657.0
2023-01-30 11:25:00,131.88,131.97,131.42,131.44,29121.0,124.7675,124.8526,124.3323,124.3512,29121.0
2023-01-30 11:30:00,131.42,131.51,131.33,131.44,32744.0,124.3323,124.4174,124.2471,124.3512,32744.0
2023-01-30 11:35:00,131.42,131.45,130.83,130.84,40836.0,124.3323,124.3607,123.7741,123.7836,40836.0
2023-01-30 11:40:00,130.84,130.87,130.41,130.52,30029.0,123.7836,123.8119,123.3767,123.4808,30029.0
2023-01-30 11:45:00,130.52,130.97,130.51,130.62,33109.0,123.4808,123.9065,123.4714,123.5754,33109.0
2023-01-30 11:50:00,130.54,130.61,130.4,130.41,23184.0,123.4997,123.566,123.3673,123.3767,23184.0
2023-01-30 11:55:00,130.38,130.57,130.23,130.42,23717.0,123.3484,123.5281,123.2065,123.3862,23717.0
2023-01-30 12:00:00,130.39,130.82,130.34,130.74,18667.0,123.3578,123.7646,123.3105,123.6889,18667.0
2023-01-30 12:05:00,130.77,130.84,130.59,130.75,14825.0,123.7173,123.7836,123.547,123.6984,14825.0
2023-01-30 12:10:00,130.75,130.85,130.6,130.81,12649.0,123.6984,123.793,123.5565,123.7552,12649.0
2023-01-30 12:15:00,130.79,130.89,130.59,130.63,10929.0,123.7363,123.8309,123.547,123.5849,10929.0
2023-01-30 12:20:00,130.63,130.65,130.29,130.44,15255.0,123.5849,123.6038,123.2632,123.4051,15255.0
2023-01-30 12:25:00,130.38,130.5,130.23,130.42,18841.0,123.3484,123.4619,123.2065,123.3862,18841.0
2023-01-30 12:30:00,130.44,130.62,130.28,130.61,13911.0,123.4051,123.5754,123.2538,123.566,13911.0
2023-01-30 12:35:00,130.6,130.77,130.47,130.57,20323.0,123.5565,123.7173,123.4335,123.5281,20323.0
2023-01-30 12:40:00,130.59,130.84,130.52,130.56,15470.0,123.547,123.7836,123.4808,123.5187,15470.0
2023-01-30 12:45:00,130.53,130.57,130.33,130.49,19684.0,123.4903,123.5281,123.3011,123.4524,19684.0
2023-01-30 12:50:00,130.47,130.47,130.27,130.28,18495.0,123.4335,123.4335,123.2443,123.2538,18495.0
2023-01-30 12:55:00,130.28,130.36,130.14,130.27,18717.0,123.2538,123.3294,123.1213,123.2443,18717.0
2023-01-30 13:00:00,130.23,130.38,130.22,130.38,24673.0,123.2065,123.3484,123.197,123.3484,24673.0
2023-01-30 13:05:00,130.42,130.61,130.38,130.48,15542.0,123.3862,123.566,123.3484,123.443,15542.0
2023-01-30 13:10:00,130.5,130.59,130.35,130.35,21011.0,123.4619,123.547,123.32,123.32,21011.0
2023-01-30 13:15:00,130.33,130.61,130.31,130.5,38046.0,123.3011,123.566,123.2821,123.4619,38046.0
2023-01-30 13:20:00,130.46,130.47,130.24,130.27,20999.0,123.4241,123.4335,123.2159,123.2443,20999.0
2023-01-30 13:25:00,130.26,130.34,130.22,130.26,24183.0,123.2348,123.3105,123.197,123.2348,24183.0
2023-01-30 13:30:00,130.26,130.31,129.85,129.96,65862.0,123.2348,123.2821,122.8469,122.951,65862.0
2023-01-30 13:35:00,129.94,130.33,129.92,130.21,34225.0,122.9321,123.3011,122.9132,123.1875,34225.0
2023-01-30 13:40:00,130.18,130.18,129.6,129.74,54519.0,123.1592,123.1592,122.6104,122.7429,54519.0
2023-01-30 13:45:00,129.77,129.93,129.74,129.85,20145.0,122.7713,122.9226,122.7429,122.8469,20145.0
2023-01-30 13:50:00,129.84,129.91,129.63,129.78,23870.0,122.8375,122.9037,122.6388,122.7807,23870.0
2023-01-30 13:55:00,129.72,129.89,129.69,129.75,23480.0,122.724,122.8848,122.6956,122.7523,23480.0
2023-01-30 14:00:00,129.78,129.97,129.78,129.86,32992.0,122.7807,122.9605,122.7807,122.8564,32992.0
2023-01-30 14:05:00,129.86,129.9,129.66,129.74,28082.0,122.8564,122.8943,122.6672,122.7429,28082.0
2023-01-30 14:10:00,129.77,129.97,129.75,129.95,21738.0,122.7713,122.9605,122.7523,122.9416,21738.0
2023-01-30 14:15:00,129.92,130.5,129.89,130.33,31906.0,122.9132,123.4619,122.8848,123.3011,31906.0
2023-01-30 14:20:00,130.3,130.33,130.08,130.08,16373.0,123.2727,123.3011,123.0645,123.0645,16373.0
2023-01-30 14:25:00,130.08,130.23,130.0,130.17,28233.0,123.0645,123.2065,122.9889,123.1497,28233.0
2023-01-30 14:30:00,130.18,130.29,130.09,130.16,14315.0,123.1592,123.2632,123.074,123.1402,14315.0
2023-01-30 14:35:00,130.16,130.34,130.15,130.32,14169.0,123.1402,123.3105,123.1308,123.2916,14169.0
2023-01-30 14:40:00,130.31,130.33,130.11,130.11,14703.0,123.2821,123.3011,123.0929,123.0929,14703.0
2023-01-30 14:45:00,130.11,130.2,130.04,130.06,14341.0,123.0929,123.1781,123.0267,123.0456,14341.0
2023-01-30 14:50:00,130.06,130.16,129.99,129.99,11703.0,123.0456,123.1402,122.9794,122.9794,11703.0
2023-01-30 14:55:00,129.97,129.97,129.67,129.67,26606.0,122.9605,122.9605,122.6767,122.6767,26606.0
2023-01-30 15:00:00,129.64,130.19,129.63,130.13,53574.0,122.6483,123.1686,122.6388,123.1118,53574.0
2023-01-30 15:05:00,130.09,130.16,129.76,129.77,35432.0,123.074,123.1402,122.7618,122.7713,35432.0
2023-01-30 15:10:00,129.78,129.93,129.64,129.64,47256.0,122.7807,122.9226,122.6483,122.6483,47256.0
2023-01-30 15:15:00,129.62,129.75,129.51,129.68,27438.0,122.6294,122.7523,122.5253,122.6861,27438.0
2023-01-30 15:20:00,129.68,129.8,129.56,129.62,35572.0,122.6861,122.7996,122.5726,122.6294,35572.0
2023-01-30 15:25:00,129.62,129.67,129.41,129.56,36692.0,122.6294,122.6767,122.4307,122.5726,36692.0
2023-01-30 15:30:00,129.58,130.01,129.58,129.98,33155.0,122.5915,122.9983,122.5915,122.9699,33155.0
2023-01-30 15:35:00,129.98,130.31,129.92,130.09,65904.0,122.9699,123.2821,122.9132,123.074,65904.0
2023-01-30 15:40:00,130.08,130.29,129.84,129.84,59512.0,123.0645,123.2632,122.8375,122.8375,59512.0
2023-01-30 15:45:00,129.84,129.84,129.65,129.68,69700.0,122.8375,122.8375,122.6577,122.6861,69700.0
2023-01-30 15:50:00,129.65,129.67,129.25,129.32,114975.0,122.6577,122.6767,122.2793,122.3455,114975.0
2023-01-30 15:55:00,129.33,129.33,129.01,129.14,232376.0,122.355,122.355,122.0523,122.1752,232376.0
2023-01-31 09:30:00,131.55,133.0,128.33,128.54,119118.0,124.4553,125.8271,121.4089,121.6076,119118.0
2023-01-31 09:35:00,128.53,130.77,127.66,129.25,106686.0,121.5981,123.7173,120.7751,122.2793,106686.0
2023-01-31 09:40:00,129.37,130.26,129.37,129.67,40413.0,122.3928,123.2348,122.3928,122.6767,40413.0
2023-01-31 09:45:00,129.66,130.9,129.03,130.37,77369.0,122.6672,123.8403,122.0712,123.3389,77369.0
2023-01-31 09:50:00,130.37,130.49,130.0,130.25,77147.0,123.3389,123.4524,122.9889,123.2254,77147.0
2023-01-31 09:55:00,130.3,130.58,128.98,129.05,44639.0,123.2727,123.5376,122.0239,122.0901,44639.0
2023-01-31 10:00:00,129.05,129.76,128.7,129.74,27966.0,122.0901,122.7618,121.759,122.7429,27966.0
2023-01-31 10:05:00,129.63,130.19,129.58,129.68,26517.0,122.6388,123.1686,122.5915,122.6861,26517.0
2023-01-31 10:10:00,129.68,129.99,128.88,129.83,26955.0,122.6861,122.9794,121.9293,122.828,26955.0
2023-01-31 10:15:00,129.89,130.49,129.6,130.1,41604.0,122.8848,123.4524,122.6104,123.0835,41604.0
2023-01-31 10:20:00,130.12,130.24,129.43,129.47,35961.0,123.1024,123.2159,122.4496,122.4874,35961.0
2023-01-31 10:25:00,129.41,129.78,129.3,129.43,26627.0,122.4307,122.7807,122.3266,122.4496,26627.0
2023-01-31 10:30:00,129.44,129.92,129.18,129.55,27606.0,122.4591,122.9132,122.2131,122.5631,27606.0
2023-01-31 10:35:00,129.55,130.11,129.52,129.61,15376.0,122.5631,123.0929,122.5347,122.6199,15376.0
2023-01-31 10:40:00,129.59,130.43,129.58,130.42,17264.0,122.601,123.3957,122.5915,123.3862,17264.0
2023-01-31 10:45:00,130.47,130.69,130.16,130.22,47311.0,123.4335,123.6416,123.1402,123.197,47311.0
2023-01-31 10:50:00,130.28,130.56,130.12,130.12,19131.0,123.2538,123.5187,123.1024,123.1024,19131.0
2023-01-31 10:55:00,130.11,130.2,129.36,129.73,18303.0,123.0929,123.1781,122.3834,122.7334,18303.0
2023-01-31 11:00:00,129.77,129.87,129.2,129.27,17723.0,122.7713,122.8659,122.232,122.2982,17723.0
2023-01-31 11:05:00,129.22,129.49,128.24,128.31,36293.0,122.2509,122.5064,121.3238,121.39,36293.0
2023-01-31 11:10:00,128.31,128.84,128.02,128.66,31416.0,121.39,121.8914,121.1156,121.7211,31416.0
2023-01-31 11:15:00,128.7,129.32,128.66,129.12,43578.0,121.759,122.3455,121.7211,122.1563,43578.0
2023-01-31 11:20:00,129.17,130.13,129.17,129.8,56120.0,122.2036,123.1118,122.2036,122.7996,56120.0
2023-01-31 11:25:00,129.81,130.22,129.72,130.14,33753.0,122.8091,123.197,122.724,123.1213,33753.0
2023-01-31 11:30:00,130.14,130.38,129.59,130.12,51676.0,123.1213,123.3484,122.601,123.1024,51676.0
2023-01-31 11:35:00,129.99,129.99,129.14,129.29,22052.0,122.9794,122.9794,122.1752,122.3172,22052.0
2023-01-31 11:40:00,129.46,129.89,129.29,129.31,35202.0,122.478,122.8848,122.3172,122.3361,35202.0
2023-01-31 11:45:00,129.33,129.47,128.81,128.84,26172.0,122.355,122.4874,121.863,121.8914,26172.0
2023-01-31 11:50:00,128.82,129.37,128.75,128.97,24812.0,121.8725,122.3928,121.8063,122.0144,24812.0
2023-01-31 11:55:00,129.0,129.32,128.62,128.86,13360.0,122.0428,122.3455,121.6833,121.9103,13360.0
2023-01-31 12:00:00,128.83,129.31,128.78,128.99,33605.0,121.882,122.3361,121.8347,122.0333,33605.0
2023-01-31 12:05:00,128.95,129.0,128.18,128.22,16327.0,121.9955,122.0428,121.267,121.3049,16327.0
2023-01-31 12:10:00,128.11,129.0,128.1,128.93,24591.0,121.2008,122.0428,121.1913,121.9766,24591.0
2023-01-31 12:15:00,128.94,129.51,128.85,129.49,34248.0,121.986,122.5253,121.9009,122.5064,34248.0
2023-01-31 12:20:00,129.41,129.5,129.17,129.32,17428.0,122.4307,122.5158,122.2036,122.3455,17428.0
2023-01-31 12:25:00,129.32,129.57,129.11,129.15,8236.0,122.3455,122.582,122.1469,122.1847,8236.0
2023-01-31 12:30:00,129.17,129.3,129.02,129.09,10672.0,122.2036,122.3266,122.0617,122.1279,10672.0
2023-01-31 12:35:00,129.15,129.23,128.94,129.06,11308.0,122.1847,122.2604,121.986,122.0996,11308.0
2023-01-31 12:40:00,129.07,129.32,128.98,129.22,30054.0,122.109,122.3455,122.0239,122.2509,30054.0
2023-01-31 12:45:00,129.21,129.24,128.7,128.76,10425.0,122.2415,122.2698,121.759,121.8157,10425.0
2023-01-31 12:50:00,128.77,129.05,128.58,128.92,38893.0,121.8252,122.0901,121.6454,121.9671,38893.0
2023-01-31 12:55:00,128.96,128.99,128.45,128.47,19535.0,122.0049,122.0333,121.5225,121.5414,19535.0
2023-01-31 13:00:00,128.47,128.5,128.02,128.03,24645.0,121.5414,121.5698,121.1156,121.1251,24645.0
2023-01-31 13:05:00,128.1,128.45,128.02,128.04,32611.0,121.1913,121.5225,121.1156,121.1346,32611.0
2023-01-31 13:10:00,128.06,128.09,127.86,128.06,25459.0,121.1535,121.1819,120.9643,121.1535,25459.0
2023-01-31 13:15:00,128.09,128.2,127.73,127.75,29905.0,121.1819,121.2859,120.8413,120.8602,29905.0
2023-01-31 13:20:00,127.87,128.28,127.67,127.96,87029.0,120.9737,121.3616,120.7845,121.0589,87029.0
2023-01-31 13:25:00,127.95,128.01,127.63,127.81,37820.0,121.0494,121.1062,120.7467,120.917,37820.0
2023-01-31 13:30:00,127.81,128.23,127.77,127.95,25502.0,120.917,121.3143,120.8791,121.0494,25502.0
2023-01-31 13:35:00,127.98,128.4,127.96,128.38,44207.0,121.0778,121.4751,121.0589,121.4562,44207.0
2023-01-31 13:40:00,128.4,128.4,127.63,127.63,34102.0,121.4751,121.4751,120.7467,120.7467,34102.0
2023-01-31 13:45:00,127.62,127.67,127.3,127.64,43113.0,120.7372,120.7845,120.4345,120.7561,43113.0
2023-01-31 13:50:00,127.7,127.73,127.15,127.24,52263.0,120.8129,120.8413,120.2926,120.3777,52263.0
2023-01-31 13:55:00,127.27,127.67,126.94,127.34,60633.0,120.4061,120.7845,120.0939,120.4723,60633.0
2023-01-31 14:00:00,127.36,127.71,127.14,127.61,53161.0,120.4912,120.8224,120.2831,120.7278,53161.0
2023-01-31 14:05:00,127.61,127.76,127.24,127.37,20743.0,120.7278,120.8697,120.3777,120.5007,20743.0
2023-01-31 14:10:00,127.39,127.83,127.38,127.79,43953.0,120.5196,120.9359,120.5102,120.898,43953.0
2023-01-31 14:15:00,127.81,128.03,127.75,127.91,35113.0,120.917,121.1251,120.8602,121.0116,35113.0
2023-01-31 14:20:00,127.96,128.27,127.84,127.84,24583.0,121.0589,121.3522,120.9454,120.9454,24583.0
2023-01-31 14:25:00,127.87,128.31,127.79,128.14,24542.0,120.9737,121.39,120.898,121.2292,24542.0
2023-01-31 14:30:00,128.13,128.3,128.08,128.15,28581.0,121.2197,121.3805,121.1724,121.2386,28581.0
2023-01-31 14:35:00,128.14,128.19,127.86,127.97,21913.0,121.2292,121.2765,120.9643,121.0683,21913.0
2023-01-31 14:40:00,127.97,127.97,127.49,127.63,70176.0,121.0683,121.0683,120.6142,120.7467,70176.0
2023-01-31 14:45:00,127.67,128.06,127.67,127.73,23897.0,120.7845,121.1535,120.7845,120.8413,23897.0
2023-01-31 14:50:00,127.77,127.88,127.66,127.72,49829.0,120.8791,120.9832,120.7751,120.8318,49829.0
2023-01-31 14:55:00,127.72,127.91,127.51,127.71,28948.0,120.8318,121.0116,120.6331,120.8224,28948.0
2023-01-31 15:00:00,127.71,127.71,127.24,127.3,27621.0,120.8224,120.8224,120.3777,120.4345,27621.0
2023-01-31 15:05:00,127.3,127.37,126.97,127.15,30405.0,120.4345,120.5007,120.1223,120.2926,30405.0
2023-01-31 15:10:00,127.13,127.22,126.84,126.86,38832.0,120.2736,120.3588,119.9993,120.0182,38832.0
2023-01-31 15:15:00,126.84,127.27,126.71,127.27,66119.0,119.9993,120.4061,119.8763,120.4061,66119.0
2023-01-31 15:20:00,127.28,127.72,127.28,127.57,60999.0,120.4156,120.8318,120.4156,120.6899,60999.0
2023-01-31 15:25:00,127.56,127.69,126.96,126.96,47640.0,120.6805,120.8034,120.1128,120.1128,47640.0
2023-01-31 15:30:00,126.96,127.72,126.96,127.66,51303.0,120.1128,120.8318,120.1128,120.7751,51303.0
2023-01-31 15:35:00,127.63,127.85,127.59,127.75,42433.0,120.7467,120.9548,120.7088,120.8602,42433.0
2023-01-31 15:40:00,127.77,128.09,127.76,128.07,41208.0,120.8791,121.1819,120.8697,121.1629,41208.0
2023-01-31 15:45:00,128.09,128.39,128.08,128.17,61112.0,121.1819,121.4657,121.1724,121.2576,61112.0
2023-01-31 15:50:00,128.17,128.38,127.92,128.17,108501.0,121.2576,121.4562,121.021,121.2576,108501.0
2023-01-31 15:55:00,128.17,128.54,128.01,128.51,256793.0,121.2576,121.6076,121.1062,121.5792,256793.0
2023-02-01 09:30:00,128.85,129.1,128.16,129.01,69228.0,121.9009,122.1374,121.2481,122.0523,69228.0
2023-02-01 09:35:00,128.99,129.1,128.67,128.85,15927.0,122.0333,122.1374,121.7306,121.9009,15927.0
2023-02-01 09:40:00,128.87,128.95,128.32,128.43,15465.0,121.9198,121.9955,121.3995,121.5035,15465.0
2023-02-01 09:45:00,128.43,128.52,127.85,127.95,16612.0,121.5035,121.5887,120.9548,121.0494,16612.0
2023-02-01 09:50:00,127.85,127.87,127.33,127.84,17300.0,120.9548,120.9737,120.4629,120.9454,17300.0
2023-02-01 09:55:00,127.85,127.91,127.21,127.6,30900.0,120.9548,121.0116,120.3493,120.7183,30900.0
2023-02-01 10:00:00,127.66,127.66,126.16,126.4,45645.0,120.7751,120.7751,119.356,119.583,45645.0
2023-02-01 10:05:00,126.37,126.53,125.7,125.9,36571.0,119.5546,119.706,118.9208,119.11,36571.0
2023-02-01 10:10:00,125.78,126.53,125.78,126.05,62177.0,118.9965,119.706,118.9965,119.2519,62177.0
2023-02-01 10:15:00,126.01,126.61,126.01,126.45,17020.0,119.214,119.7817,119.214,119.6303,17020.0
2023-02-01 10:20:00,126.44,126.57,125.9,126.13,31322.0,119.6209,119.7438,119.11,119.3276,31322.0
2023-02-01 10:25:00,126.08,126.38,125.75,126.35,44586.0,119.2803,119.5641,118.9681,119.5357,44586.0
2023-02-01 10:30:00,126.32,126.32,125.53,125.67,42720.0,119.5073,119.5073,118.7599,118.8924,42720.0
2023-02-01 10:35:00,125.77,125.77,125.15,125.21,31047.0,118.987,118.987,118.4004,118.4572,31047.0
2023-02-01 10:40:00,125.25,125.34,124.63,124.69,32893.0,118.495,118.5802,117.9085,117.9652,32893.0
2023-02-01 10:45:00,124.63,125.06,124.54,124.54,28358.0,117.9085,118.3153,117.8233,117.8233,28358.0
2023-02-01 10:50:00,124.62,124.65,124.24,124.42,47888.0,117.899,117.9274,117.5395,117.7098,47888.0
2023-02-01 10:55:00,124.42,124.47,124.01,124.23,58898.0,117.7098,117.7571,117.3219,117.53,58898.0
2023-02-01 11:00:00,124.19,124.36,124.12,124.2,44264.0,117.4922,117.653,117.426,117.5017,44264.0
2023-02-01 11:05:00,124.19,124.4,123.98,123.98,88584.0,117.4922,117.6909,117.2935,117.2935,88584.0
2023-02-01 11:10:00,123.95,124.12,123.8,123.87,61620.0,117.2651,117.426,117.1232,117.1895,61620.0
2023-02-01 11:15:00,123.87,124.15,123.86,123.97,62132.0,117.1895,117.4544,117.18,117.2841,62132.0
2023-02-01 11:20:00,123.98,124.54,123.94,124.2,122064.0,117.2935,117.8233,117.2557,117.5017,122064.0
2023-02-01 11:25:00,124.24,124.35,123.86,123.97,26492.0,117.5395,117.6436,117.18,117.2841,26492.0
2023-02-01 11:30:00,123.96,124.29,123.9,124.28,65559.0,117.2746,117.5868,117.2178,117.5773,65559.0
2023-02-01 11:35:00,124.29,124.41,123.65,123.83,54001.0,117.5868,117.7003,116.9813,117.1516,54001.0
2023-02-01 11:40:00,123.8,123.93,123.59,123.66,42876.0,117.1232,117.2462,116.9246,116.9908,42876.0
2023-02-01 11:45:00,123.67,123.67,123.16,123.33,32363.0,117.0002,117.0002,116.5178,116.6786,32363.0
2023-02-01 11:50:00,123.33,123.41,122.97,123.11,38087.0,116.6786,116.7543,116.338,116.4704,38087.0
2023-02-01 11:55:00,123.1,123.24,122.83,122.83,28140.0,116.461,116.5934,116.2056,116.2056,28140.0
2023-02-01 12:00:00,122.83,122.93,122.62,122.71,51071.0,116.2056,116.3002,116.0069,116.092,51071.0
2023-02-01 12:05:00,122.68,122.75,122.19,122.19,36712.0,116.0636,116.1299,115.6001,115.6001,36712.0
2023-02-01 12:10:00,122.2,122.33,121.92,122.26,45533.0,115.6095,115.7325,115.3446,115.6663,45533.0
2023-02-01 12:15:00,122.26,122.3,121.87,122.29,35223.0,115.6663,115.7041,115.2973,115.6947,35223.0
2023-02-01 12:20:00,122.25,122.63,122.2,122.41,48246.0,115.6568,116.0163,115.6095,115.8082,48246.0
2023-02-01 12:25:00,122.37,122.46,122.17,122.32,35030.0,115.7704,115.8555,115.5811,115.7231,35030.0
2023-02-01 12:30:00,122.34,122.71,122.33,122.56,41488.0,115.742,116.092,115.7325,115.9501,41488.0
2023-02-01 12:35:00,122.54,122.6,122.29,122.57,28231.0,115.9312,115.988,115.6947,115.9596,28231.0
2023-02-01 12:40:00,122.57,122.79,122.41,122.44,38141.0,115.9596,116.1677,115.8082,115.8366,38141.0
2023-02-01 12:45:00,122.44,123.04,122.44,122.83,25913.0,115.8366,116.4042,115.8366,116.2056,25913.0
2023-02-01 12:50:00,122.83,123.16,122.75,123.03,21225.0,116.2056,116.5178,116.1299,116.3948,21225.0
2023-02-01 12:55:00,123.02,123.18,122.97,123.09,19916.0,116.3853,116.5367,116.338,116.4515,19916.0
2023-02-01 13:00:00,123.08,123.1,122.73,122.73,19500.0,116.4421,116.461,116.1109,116.1109,19500.0
2023-02-01 13:05:00,122.76,123.12,122.76,123.0,28233.0,116.1393,116.4799,116.1393,116.3664,28233.0
2023-02-01 13:10:00,122.99,123.43,122.93,123.37,21088.0,116.3569,116.7732,116.3002,116.7164,21088.0
2023-02-01 13:15:00,123.29,123.39,123.01,123.17,27319.0,116.6407,116.7353,116.3758,116.5272,27319.0
2023-02-01 13:20:00,123.14,123.29,123.03,123.05,17130.0,116.4988,116.6407,116.3948,116.4137,17130.0
2023-02-01 13:25:00,123.03,123.07,122.72,122.95,26121.0,116.3948,116.4326,116.1015,116.3191,26121.0
2023-02-01 13:30:00,122.97,123.35,122.86,123.3,27027.0,116.338,116.6975,116.2339,116.6502,27027.0
2023-02-01 13:35:00,123.32,123.44,122.74,123.02,21303.0,116.6691,116.7827,116.1204,116.3853,21303.0
2023-02-01 13:40:00,123.09,123.09,122.66,122.74,30638.0,116.4515,116.4515,116.0447,116.1204,30638.0
2023-02-01 13:45:00,122.78,123.02,122.7,123.02,13085.0,116.1582,116.3853,116.0826,116.3853,13085.0
2023-02-01 13:50:00,123.05,123.18,123.01,123.06,17068.0,116.4137,116.5367,116.3758,116.4231,17068.0
2023-02-01 13:55:00,123.06,123.23,122.88,123.06,20308.0,116.4231,116.584,116.2529,116.4231,20308.0
2023-02-01 14:00:00,123.0,123.12,122.57,122.72,32932.0,116.3664,116.4799,115.9596,116.1015,32932.0
2023-02-01 14:05:00,122.69,123.39,122.59,123.18,33777.0,116.0731,116.7353,115.9785,116.5367,33777.0
2023-02-01 14:10:00,123.27,123.34,122.89,122.89,22044.0,116.6218,116.688,116.2623,116.2623,22044.0
2023-02-01 14:15:00,122.87,123.08,122.81,122.92,23692.0,116.2434,116.4421,116.1866,116.2907,23692.0
2023-02-01 14:20:00,122.91,122.92,122.65,122.87,22628.0,116.2812,116.2907,116.0353,116.2434,22628.0
2023-02-01 14:25:00,122.88,123.08,122.7,122.99,21630.0,116.2529,116.4421,116.0826,116.3569,21630.0
2023-02-01 14:30:00,123.02,123.08,122.5,122.7,35501.0,116.3853,116.4421,115.8933,116.0826,35501.0
2023-02-01 14:35:00,122.64,123.7,122.61,123.57,55574.0,116.0258,117.0286,115.9974,116.9056,55574.0
2023-02-01 14:40:00,123.59,124.0,123.41,123.85,95283.0,116.9246,117.3125,116.7543,117.1705,95283.0
2023-02-01 14:45:00,123.94,123.95,123.67,123.67,59287.0,117.2557,117.2651,117.0002,117.0002,59287.0
2023-02-01 14:50:00,123.73,123.96,123.69,123.78,31126.0,117.057,117.2746,117.0192,117.1043,31126.0
2023-02-01 14:55:00,123.77,123.82,123.49,123.68,22567.0,117.0949,117.1422,116.83,117.0097,22567.0
2023-02-01 15:00:00,123.73,123.87,123.52,123.68,35319.0,117.057,117.1895,116.8583,117.0097,35319.0
2023-02-01 15:05:00,123.7,123.95,123.68,123.92,48176.0,117.0286,117.2651,117.0097,117.2368,48176.0
2023-02-01 15:10:00,123.96,124.02,123.78,123.86,31030.0,117.2746,117.3314,117.1043,117.18,31030.0
2023-02-01 15:15:00,123.88,123.97,123.65,123.95,42947.0,117.1989,117.2841,116.9813,117.2651,42947.0
2023-02-01 15:20:00,123.94,123.94,123.26,123.3,34303.0,117.2557,117.2557,116.6124,116.6502,34303.0
2023-02-01 15:25:00,123.27,123.51,123.11,123.5,48750.0,116.6218,116.8489,116.4704,116.8394,48750.0
2023-02-01 15:30:00,123.51,123.63,123.41,123.61,36167.0,116.8489,116.9624,116.7543,116.9435,36167.0
2023-02-01 15:35:00,123.59,124.02,123.59,123.92,79571.0,116.9246,117.3314,116.9246,117.2368,79571.0
2023-02-01 15:40:00,123.93,124.34,123.9,124.02,132897.0,117.2462,117.6341,117.2178,117.3314,132897.0
2023-02-01 15:45:00,124.04,124.07,123.45,123.47,86942.0,117.3503,117.3787,116.7921,116.811,86942.0
2023-02-01 15:50:00,123.43,123.45,122.74,122.85,121240.0,116.7732,116.7921,116.1204,116.2245,121240.0
2023-02-01 15:55:00,122.85,123.04,122.68,123.03,229732.0,116.2245,116.4042,116.0636,116.3948,229732.0
2023-02-02 09:30:00,122.76,122.83,121.53,121.71,113600.0,116.1393,116.2056,114.9757,115.146,113600.0
2023-02-02 09:35:00,121.73,121.73,121.02,121.25,57877.0,115.1649,115.1649,114.4932,114.7108,57877.0
2023-02-02 09:40:00,121.23,121.69,120.59,120.61,30302.0,114.6918,115.127,114.0864,114.1053,30302.0
2023-02-02 09:45:00,120.53,120.96,120.34,120.64,69707.0,114.0296,114.4364,113.8498,114.1337,69707.0
2023-02-02 09:50:00,120.59,120.66,119.66,119.71,66965.0,114.0864,114.1526,113.2065,113.2538,66965.0
2023-02-02 09:55:00,119.66,119.97,119.58,119.92,56153.0,113.2065,113.4998,113.1308,113.4525,56153.0
2023-02-02 10:00:00,119.89,120.43,119.75,120.33,84936.0,113.4241,113.935,113.2917,113.8404,84936.0
2023-02-02 10:05:00,120.32,120.52,119.9,120.52,42283.0,113.8309,114.0201,113.4336,114.0201,42283.0
2023-02-02 10:10:00,120.6,120.68,120.01,120.31,51219.0,114.0958,114.1715,113.5376,113.8215,51219.0
2023-02-02 10:15:00,120.27,120.74,120.04,120.58,42018.0,113.7836,114.2283,113.566,114.0769,42018.0
2023-02-02 10:20:00,120.65,121.04,120.43,120.45,49497.0,114.1431,114.5121,113.935,113.9539,49497.0
2023-02-02 10:25:00,120.43,120.55,120.09,120.21,33038.0,113.935,114.0485,113.6133,113.7269,33038.0
2023-02-02 10:30:00,120.2,120.65,120.18,120.48,50610.0,113.7174,114.1431,113.6985,113.9823,50610.0
2023-02-02 10:35:00,120.56,120.82,120.42,120.54,36940.0,114.058,114.304,113.9255,114.0391,36940.0
2023-02-02 10:40:00,120.55,121.07,120.53,120.88,59822.0,114.0485,114.5405,114.0296,114.3607,59822.0
2023-02-02 10:45:00,120.81,121.1,120.65,120.99,35944.0,114.2945,114.5689,114.1431,114.4648,35944.0
2023-02-02 10:50:00,121.02,121.18,120.61,120.65,32037.0,114.4932,114.6445,114.1053,114.1431,32037.0
2023-02-02 10:55:00,120.66,121.2,120.65,120.94,40395.0,114.1526,114.6635,114.1431,114.4175,40395.0
2023-02-02 11:00:00,120.94,121.53,120.89,121.52,48844.0,114.4175,114.9757,114.3702,114.9662,48844.0
2023-02-02 11:05:00,121.52,121.77,121.37,121.54,40878.0,114.9662,115.2027,114.8243,114.9851,40878.0
2023-02-02 11:10:00,121.57,121.71,121.27,121.51,41744.0,115.0135,115.146,114.7297,114.9567,41744.0
2023-02-02 11:15:00,121.5,121.66,121.17,121.49,33149.0,114.9473,115.0987,114.6351,114.9378,33149.0
2023-02-02 11:20:00,121.49,121.58,121.22,121.46,31295.0,114.9378,115.023,114.6824,114.9094,31295.0
2023-02-02 11:25:00,121.42,121.42,120.94,120.99,17764.0,114.8716,114.8716,114.4175,114.4648,17764.0
2023-02-02 11:30:00,121.0,121.02,120.52,120.94,62808.0,114.4742,114.4932,114.0201,114.4175,62808.0
2023-02-02 11:35:00,120.96,121.03,120.72,120.97,34148.0,114.4364,114.5026,114.2093,114.4459,34148.0
2023-02-02 11:40:00,120.96,121.09,120.82,120.89,18477.0,114.4364,114.5594,114.304,114.3702,18477.0
2023-02-02 11:45:00,120.87,120.96,120.68,120.92,22165.0,114.3513,114.4364,114.1715,114.3986,22165.0
2023-02-02 11:50:00,120.92,121.02,120.71,120.74,24023.0,114.3986,114.4932,114.1999,114.2283,24023.0
2023-02-02 11:55:00,120.75,120.75,120.41,120.5,52439.0,114.2377,114.2377,113.9161,114.0012,52439.0
2023-02-02 12:00:00,120.52,120.52,119.85,119.87,27825.0,114.0201,114.0201,113.3863,113.4052,27825.0
2023-02-02 12:05:00,119.84,120.09,119.45,119.49,16819.0,113.3768,113.6133,113.0078,113.0457,16819.0
2023-02-02 12:10:00,119.47,119.82,119.33,119.82,38957.0,113.0268,113.3579,112.8943,113.3579,38957.0
2023-02-02 12:15:00,119.89,120.3,119.85,120.06,27795.0,113.4241,113.812,113.3863,113.5849,27795.0
2023-02-02 12:20:00,120.04,120.17,119.92,120.02,13087.0,113.566,113.689,113.4525,113.5471,13087.0
2023-02-02 12:25:00,120.05,120.28,120.05,120.14,17047.0,113.5755,113.7931,113.5755,113.6606,17047.0
2023-02-02 12:30:00,120.19,120.3,120.1,120.21,19657.0,113.7079,113.812,113.6228,113.7269,19657.0
2023-02-02 12:35:00,120.21,120.3,119.84,119.96,19080.0,113.7269,113.812,113.3768,113.4903,19080.0
2023-02-02 12:40:00,119.92,119.92,119.51,119.53,57674.0,113.4525,113.4525,113.0646,113.0835,57674.0
2023-02-02 12:45:00,119.55,119.55,119.29,119.31,38738.0,113.1024,113.1024,112.8565,112.8754,38738.0
2023-02-02 12:50:00,119.31,119.52,119.09,119.4,32389.0,112.8754,113.0741,112.6673,112.9605,32389.0
2023-02-02 12:55:00,119.39,119.45,119.21,119.41,13470.0,112.9511,113.0078,112.7808,112.97,13470.0
2023-02-02 13:00:00,119.44,119.55,119.37,119.51,14238.0,112.9984,113.1024,112.9322,113.0646,14238.0
2023-02-02 13:05:00,119.47,119.58,119.38,119.51,17676.0,113.0268,113.1308,112.9416,113.0646,17676.0
2023-02-02 13:10:00,119.53,120.18,119.46,120.01,61418.0,113.0835,113.6985,113.0173,113.5376,61418.0
2023-02-02 13:15:00,119.99,120.4,119.89,120.23,25838.0,113.5187,113.9066,113.4241,113.7458,25838.0
2023-02-02 13:20:00,120.21,120.22,119.91,119.91,15081.0,113.7269,113.7363,113.443,113.443,15081.0
2023-02-02 13:25:00,119.93,119.99,119.7,119.76,13376.0,113.462,113.5187,113.2444,113.3011,13376.0
2023-02-02 13:30:00,119.76,119.79,119.28,119.47,40656.0,113.3011,113.3295,112.847,113.0268,40656.0
2023-02-02 13:35:00,119.52,119.66,119.34,119.53,13035.0,113.0741,113.2065,112.9038,113.0835,13035.0
2023-02-02 13:40:00,119.52,119.56,119.28,119.37,28683.0,113.0741,113.1119,112.847,112.9322,28683.0
2023-02-02 13:45:00,119.4,119.6,119.27,119.33,44629.0,112.9605,113.1498,112.8375,112.8943,44629.0
2023-02-02 13:50:00,119.33,119.42,118.89,119.33,84595.0,112.8943,112.9795,112.478,112.8943,84595.0
2023-02-02 13:55:00,119.36,119.47,119.07,119.3,43494.0,112.9227,113.0268,112.6483,112.8659,43494.0
2023-02-02 14:00:00,119.3,119.3,119.07,119.14,19780.0,112.8659,112.8659,112.6483,112.7146,19780.0
2023-02-02 14:05:00,119.14,119.27,119.0,119.12,32692.0,112.7146,112.8375,112.5821,112.6956,32692.0
2023-02-02 14:10:00,119.07,119.12,118.7,118.75,37782.0,112.6483,112.6956,112.2983,112.3456,37782.0
2023-02-02 14:15:00,118.74,118.93,118.64,118.67,40224.0,112.3361,112.5159,112.2415,112.2699,40224.0
2023-02-02 14:20:00,118.64,118.65,118.33,118.37,28777.0,112.2415,112.251,111.9482,111.9861,28777.0
2023-02-02 14:25:00,118.36,118.47,118.13,118.16,23067.0,111.9766,112.0807,111.759,111.7874,23067.0
2023-02-02 14:30:00,118.16,118.29,118.09,118.21,29937.0,111.7874,111.9104,111.7212,111.8347,29937.0
2023-02-02 14:35:00,118.23,118.5,118.23,118.34,21773.0,111.8536,112.1091,111.8536,111.9577,21773.0
2023-02-02 14:40:00,118.34,118.78,118.29,118.75,24589.0,111.9577,112.374,111.9104,112.3456,24589.0
2023-02-02 14:45:00,118.76,118.81,118.45,118.77,34003.0,112.3551,112.4024,112.0618,112.3645,34003.0
2023-02-02 14:50:00,118.78,118.85,118.52,118.65,32353.0,112.374,112.4402,112.128,112.251,32353.0
2023-02-02 14:55:00,118.63,118.72,118.44,118.5,31086.0,112.2321,112.3172,112.0523,112.1091,31086.0
2023-02-02 15:00:00,118.53,119.15,118.5,119.07,29510.0,112.1375,112.724,112.1091,112.6483,29510.0
2023-02-02 15:05:00,119.1,119.33,119.03,119.19,25948.0,112.6767,112.8943,112.6105,112.7619,25948.0
2023-02-02 15:10:00,119.19,119.31,119.07,119.19,30668.0,112.7619,112.8754,112.6483,112.7619,30668.0
2023-02-02 15:15:00,119.19,119.44,119.08,119.43,30160.0,112.7619,112.9984,112.6578,112.9889,30160.0
2023-02-02 15:20:00,119.43,119.61,119.07,119.36,49962.0,112.9889,113.1592,112.6483,112.9227,49962.0
2023-02-02 15:25:00,119.39,119.46,118.87,119.03,53396.0,112.9511,113.0173,112.4591,112.6105,53396.0
2023-02-02 15:30:00,119.04,119.33,118.99,119.32,41133.0,112.62,112.8943,112.5726,112.8849,41133.0
2023-02-02 15:35:00,119.34,119.66,119.28,119.49,85756.0,112.9038,113.2065,112.847,113.0457,85756.0
2023-02-02 15:40:00,119.5,119.64,119.38,119.55,44380.0,113.0551,113.1876,112.9416,113.1024,44380.0
2023-02-02 15:45:00,119.53,119.8,119.51,119.53,73177.0,113.0835,113.339,113.0646,113.0835,73177.0
2023-02-02 15:50:00,119.52,119.86,119.44,119.7,158346.0,113.0741,113.3957,112.9984,113.2444,158346.0
2023-02-02 15:55:00,119.72,120.0,119.65,119.9,192103.0,113.2633,113.5282,113.1971,113.4336,192103.0
2023-02-03 09:30:00,120.57,121.77,120.15,120.65,82981.0,114.0674,115.2027,113.6701,114.1431,82981.0
2023-02-03 09:35:00,120.65,120.87,120.36,120.4,21712.0,114.1431,114.3513,113.8688,113.9066,21712.0
2023-02-03 09:40:00,120.29,120.87,120.29,120.55,16796.0,113.8025,114.3513,113.8025,114.0485,16796.0
2023-02-03 09:45:00,120.56,120.86,120.16,120.16,20120.0,114.058,114.3418,113.6795,113.6795,20120.0
2023-02-03 09:50:00,120.11,120.37,119.9,120.12,29975.0,113.6322,113.8782,113.4336,113.6417,29975.0
2023-02-03 09:55:00,120.11,120.36,120.11,120.11,60668.0,113.6322,113.8688,113.6322,113.6322,60668.0
2023-02-03 10:00:00,120.04,121.09,119.72,120.92,61906.0,113.566,114.5594,113.2633,114.3986,61906.0
2023-02-03 10:05:00,120.87,121.36,120.54,120.87,79564.0,114.3513,114.8148,114.0391,114.3513,79564.0
2023-02-03 10:10:00,120.89,121.11,120.59,120.8,27935.0,114.3702,114.5783,114.0864,114.285,27935.0
2023-02-03 10:15:00,120.81,121.19,120.58,120.69,21629.0,114.2945,114.654,114.0769,114.181,21629.0
2023-02-03 10:20:00,120.79,121.5,120.67,121.39,26780.0,114.2756,114.9473,114.162,114.8432,26780.0
2023-02-03 10:25:00,121.39,121.88,121.21,121.53,26883.0,114.8432,115.3068,114.6729,114.9757,26883.0
2023-02-03 10:30:00,121.61,121.62,121.25,121.39,35842.0,115.0513,115.0608,114.7108,114.8432,35842.0
2023-02-03 10:35:00,121.42,121.57,121.28,121.28,20733.0,114.8716,115.0135,114.7391,114.7391,20733.0
2023-02-03 10:40:00,121.33,121.42,121.0,121.01,22712.0,114.7864,114.8716,114.4742,114.4837,22712.0
2023-02-03 10:45:00,120.91,121.05,120.47,120.76,15245.0,114.3891,114.5215,113.9728,114.2472,15245.0
2023-02-03 10:50:00,120.7,120.74,120.35,120.5,16199.0,114.1904,114.2283,113.8593,114.0012,16199.0
2023-02-03 10:55:00,120.5,120.79,120.47,120.61,14710.0,114.0012,114.2756,113.9728,114.1053,14710.0
2023-02-03 11:00:00,120.58,120.59,120.21,120.23,34225.0,114.0769,114.0864,113.7269,113.7458,34225.0
2023-02-03 11:05:00,120.2,120.31,119.99,120.11,30795.0,113.7174,113.8215,113.5187,113.6322,30795.0
2023-02-03 11:10:00,120.11,120.42,119.91,120.34,51403.0,113.6322,113.9255,113.443,113.8498,51403.0
2023-02-03 11:15:00,120.34,120.4,120.0,120.05,11013.0,113.8498,113.9066,113.5282,113.5755,11013.0
2023-02-03 11:20:00,120.05,120.14,119.84,120.09,19868.0,113.5755,113.6606,113.3768,113.6133,19868.0
2023-02-03 11:25:00,120.08,120.08,119.76,119.9,14484.0,113.6039,113.6039,113.3011,113.4336,14484.0
2023-02-03 11:30:00,119.84,119.93,119.42,119.44,27647.0,113.3768,113.462,112.9795,112.9984,27647.0
2023-02-03 11:35:00,119.37,119.41,118.73,118.77,37892.0,112.9322,112.97,112.3267,112.3645,37892.0
2023-02-03 11:40:00,118.77,119.18,118.77,118.93,22066.0,112.3645,112.7524,112.3645,112.5159,22066.0
2023-02-03 11:45:00,118.96,119.05,118.67,118.69,19037.0,112.5443,112.6294,112.2699,112.2888,19037.0
2023-02-03 11:50:00,118.65,119.12,118.6,119.06,11388.0,112.251,112.6956,112.2037,112.6389,11388.0
2023-02-03 11:55:00,119.06,119.15,118.91,119.0,11598.0,112.6389,112.724,112.497,112.5821,11598.0
2023-02-03 12:00:00,119.04,119.05,118.63,118.77,21951.0,112.62,112.6294,112.2321,112.3645,21951.0
2023-02-03 12:05:00,118.81,118.89,118.59,118.68,17115.0,112.4024,112.478,112.1942,112.2794,17115.0
2023-02-03 12:10:00,118.69,118.91,118.65,118.87,12858.0,112.2888,112.497,112.251,112.4591,12858.0
2023-02-03 12:15:00,118.93,119.07,118.84,118.97,22452.0,112.5159,112.6483,112.4307,112.5537,22452.0
2023-02-03 12:20:00,118.97,119.43,118.96,119.38,30680.0,112.5537,112.9889,112.5443,112.9416,30680.0
2023-02-03 12:25:00,119.38,119.58,119.34,119.56,13873.0,112.9416,113.1308,112.9038,113.1119,13873.0
2023-02-03 12:30:00,119.54,119.77,119.52,119.76,13283.0,113.093,113.3106,113.0741,113.3011,13283.0
2023-02-03 12:35:00,119.76,119.96,119.73,119.87,26151.0,113.3011,113.4903,113.2727,113.4052,26151.0
2023-02-03 12:40:00,119.88,120.06,119.85,119.94,34955.0,113.4146,113.5849,113.3863,113.4714,34955.0
2023-02-03 12:45:00,120.01,120.04,119.88,119.95,12599.0,113.5376,113.566,113.4146,113.4809,12599.0
2023-02-03 12:50:00,119.96,119.98,119.84,119.85,15535.0,113.4903,113.5093,113.3768,113.3863,15535.0
2023-02-03 12:55:00,119.84,120.01,119.52,119.52,24025.0,113.3768,113.5376,113.0741,113.0741,24025.0
2023-02-03 13:00:00,119.51,119.51,119.22,119.23,35231.0,113.0646,113.0646,112.7902,112.7997,35231.0
2023-02-03 13:05:00,119.22,119.24,118.74,118.77,23733.0,112.7902,112.8092,112.3361,112.3645,23733.0
2023-02-03 13:10:00,118.78,118.95,118.72,118.84,19687.0,112.374,112.5348,112.3172,112.4307,19687.0
2023-02-03 13:15:00,118.84,119.0,118.73,118.94,21685.0,112.4307,112.5821,112.3267,112.5253,21685.0
2023-02-03 13:20:00,118.9,119.09,118.87,119.09,19690.0,112.4875,112.6673,112.4591,112.6673,19690.0
2023-02-03 13:25:00,119.08,119.1,118.89,118.94,7862.0,112.6578,112.6767,112.478,112.5253,7862.0
2023-02-03 13:30:00,118.91,119.06,118.85,118.95,18238.0,112.497,112.6389,112.4402,112.5348,18238.0
2023-02-03 13:35:00,118.97,119.37,118.97,119.29,26494.0,112.5537,112.9322,112.5537,112.8565,26494.0
2023-02-03 13:40:00,119.3,119.4,119.16,119.24,5342.0,112.8659,112.9605,112.7335,112.8092,5342.0
2023-02-03 13:45:00,119.22,119.28,119.01,119.1,7921.0,112.7902,112.847,112.5916,112.6767,7921.0
2023-02-03 13:50:00,119.11,119.26,119.03,119.07,8806.0,112.6862,112.8281,112.6105,112.6483,8806.0
2023-02-03 13:55:00,119.06,119.16,119.0,119.1,6096.0,112.6389,112.7335,112.5821,112.6767,6096.0
2023-02-03 14:00:00,119.06,119.08,118.81,118.96,10565.0,112.6389,112.6578,112.4024,112.5443,10565.0
2023-02-03 14:05:00,118.97,119.05,118.81,118.84,24312.0,112.5537,112.6294,112.4024,112.4307,24312.0
2023-02-03 14:10:00,118.87,118.96,118.72,118.96,46867.0,112.4591,112.5443,112.3172,112.5443,46867.0
2023-02-03 14:15:00,119.02,119.06,118.87,118.94,10238.0,112.601,112.6389,112.4591,112.5253,10238.0
2023-02-03 14:20:00,118.96,118.98,118.73,118.73,8680.0,112.5443,112.5632,112.3267,112.3267,8680.0
2023-02-03 14:25:00,118.76,118.86,118.68,118.86,18565.0,112.3551,112.4497,112.2794,112.4497,18565.0
2023-02-03 14:30:00,118.83,119.07,118.77,119.07,17005.0,112.4213,112.6483,112.3645,112.6483,17005.0
2023-02-03 14:35:00,119.04,119.22,119.03,119.19,7847.0,112.62,112.7902,112.6105,112.7619,7847.0
2023-02-03 14:40:00,119.14,119.18,119.03,119.04,11433.0,112.7146,112.7524,112.6105,112.62,11433.0
2023-02-03 14:45:00,119.04,119.1,118.9,118.99,8388.0,112.62,112.6767,112.4875,112.5726,8388.0
2023-02-03 14:50:00,118.95,119.06,118.79,119.02,12094.0,112.5348,112.6389,112.3834,112.601,12094.0
2023-02-03 14:55:00,119.02,119.09,118.81,118.84,23869.0,112.601,112.6673,112.4024,112.4307,23869.0
2023-02-03 15:00:00,118.84,118.84,118.69,118.7,16418.0,112.4307,112.4307,112.2888,112.2983,16418.0
2023-02-03 15:05:00,118.66,118.86,118.56,118.78,28346.0,112.2604,112.4497,112.1658,112.374,28346.0
2023-02-03 15:10:00,118.74,118.88,118.67,118.8,21208.0,112.3361,112.4686,112.2699,112.3929,21208.0
2023-02-03 15:15:00,118.77,118.9,118.72,118.77,15701.0,112.3645,112.4875,112.3172,112.3645,15701.0
2023-02-03 15:20:00,118.8,118.91,118.73,118.82,13255.0,112.3929,112.497,112.3267,112.4118,13255.0
2023-02-03 15:25:00,118.83,118.87,118.74,118.81,28758.0,112.4213,112.4591,112.3361,112.4024,28758.0
2023-02-03 15:30:00,118.79,119.0,118.78,118.85,33359.0,112.3834,112.5821,112.374,112.4402,33359.0
2023-02-03 15:35:00,118.82,118.85,118.65,118.75,18092.0,112.4118,112.4402,112.251,112.3456,18092.0
2023-02-03 15:40:00,118.73,118.79,118.68,118.69,29604.0,112.3267,112.3834,112.2794,112.2888,29604.0
2023-02-03 15:45:00,118.68,118.69,118.3,118.4,55933.0,112.2794,112.2888,111.9199,112.0145,55933.0
2023-02-03 15:50:00,118.37,118.37,118.05,118.18,89159.0,111.9861,111.9861,111.6833,111.8063,89159.0
2023-02-03 15:55:00,118.16,118.31,118.04,118.18,134450.0,111.7874,111.9293,111.6739,111.8063,134450.0
2023-02-06 09:30:00,118.54,119.41,117.62,117.62,127315.0,112.1469,112.97,111.2765,111.2765,127315.0
2023-02-06 09:35:00,117.62,117.68,116.92,117.33,39786.0,111.2765,111.3333,110.6143,111.0022,39786.0
2023-02-06 09:40:00,117.23,117.32,116.8,116.98,20118.0,110.9076,110.9927,110.5008,110.6711,20118.0
2023-02-06 09:45:00,116.98,116.99,116.2,116.64,33343.0,110.6711,110.6805,109.9331,110.3494,33343.0
2023-02-06 09:50:00,116.62,116.69,115.85,116.25,33851.0,110.3305,110.3967,109.602,109.9804,33851.0
2023-02-06 09:55:00,116.27,116.37,115.95,116.03,26394.0,109.9993,110.094,109.6966,109.7723,26394.0
2023-02-06 10:00:00,115.97,116.28,115.62,115.71,58506.0,109.7155,110.0088,109.3844,109.4695,58506.0
2023-02-06 10:05:00,115.72,115.72,115.24,115.34,50568.0,109.479,109.479,109.0249,109.1195,50568.0
2023-02-06 10:10:00,115.26,115.31,114.59,114.99,49169.0,109.0438,109.0911,108.4099,108.7884,49169.0
2023-02-06 10:15:00,114.93,115.02,114.65,115.01,36075.0,108.7316,108.8168,108.4667,108.8073,36075.0
2023-02-06 10:20:00,115.03,115.05,114.72,114.97,26628.0,108.8262,108.8451,108.5329,108.7695,26628.0
2023-02-06 10:25:00,114.95,115.18,114.94,115.07,31448.0,108.7505,108.9681,108.7411,108.8641,31448.0
2023-02-06 10:30:00,115.04,115.06,114.46,114.46,23976.0,108.8357,108.8546,108.287,108.287,23976.0
2023-02-06 10:35:00,114.49,114.51,114.11,114.14,22948.0,108.3153,108.3343,107.9558,107.9842,22948.0
2023-02-06 10:40:00,114.14,114.46,114.13,114.28,27159.0,107.9842,108.287,107.9748,108.1167,27159.0
2023-02-06 10:45:00,114.29,114.93,114.28,114.92,44662.0,108.1261,108.7316,108.1167,108.7222,44662.0
2023-02-06 10:50:00,114.89,115.2,114.59,114.59,39818.0,108.6938,108.9871,108.4099,108.4099,39818.0
2023-02-06 10:55:00,114.64,114.84,114.55,114.79,30676.0,108.4573,108.6465,108.3721,108.5992,30676.0
2023-02-06 11:00:00,114.73,114.88,114.64,114.88,13272.0,108.5424,108.6843,108.4573,108.6843,13272.0
2023-02-06 11:05:00,114.92,115.36,114.92,114.98,31822.0,108.7222,109.1384,108.7222,108.7789,31822.0
2023-02-06 11:10:00,114.95,115.03,114.78,114.96,46367.0,108.7505,108.8262,108.5897,108.76,46367.0
2023-02-06 11:15:00,114.98,115.01,114.81,115.0,28084.0,108.7789,108.8073,108.6181,108.7978,28084.0
2023-02-06 11:20:00,114.99,115.61,114.98,115.58,39658.0,108.7884,109.3749,108.7789,109.3466,39658.0
2023-02-06 11:25:00,115.57,115.96,115.48,115.92,21556.0,109.3371,109.7061,109.2519,109.6682,21556.0
2023-02-06 11:30:00,115.92,116.11,115.62,115.88,16080.0,109.6682,109.848,109.3844,109.6304,16080.0
2023-02-06 11:35:00,115.89,116.07,115.67,115.67,13731.0,109.6398,109.8101,109.4317,109.4317,13731.0
2023-02-06 11:40:00,115.7,115.71,115.26,115.51,26700.0,109.4601,109.4695,109.0438,109.2803,26700.0
2023-02-06 11:45:00,115.47,115.65,115.35,115.53,15467.0,109.2425,109.4128,109.129,109.2993,15467.0
2023-02-06 11:50:00,115.56,115.67,115.4,115.44,10006.0,109.3276,109.4317,109.1763,109.2141,10006.0
2023-02-06 11:55:00,115.34,115.66,115.3,115.3,14225.0,109.1195,109.4222,109.0817,109.0817,14225.0
2023-02-06 12:00:00,115.3,115.37,115.09,115.2,16624.0,109.0817,109.1479,108.883,108.9871,16624.0
2023-02-06 12:05:00,115.17,115.49,115.15,115.4,16759.0,108.9587,109.2614,108.9397,109.1763,16759.0
2023-02-06 12:10:00,115.42,115.69,115.37,115.51,18623.0,109.1952,109.4506,109.1479,109.2803,18623.0
2023-02-06 12:15:00,115.54,115.75,115.46,115.56,22296.0,109.3087,109.5074,109.233,109.3276,22296.0
2023-02-06 12:20:00,115.56,115.81,115.53,115.55,13613.0,109.3276,109.5642,109.2993,109.3182,13613.0
2023-02-06 12:25:00,115.51,115.58,115.23,115.23,12976.0,109.2803,109.3466,109.0154,109.0154,12976.0
2023-02-06 12:30:00,115.21,115.43,115.14,115.36,25468.0,108.9965,109.2046,108.9303,109.1384,25468.0
2023-02-06 12:35:00,115.36,115.73,115.35,115.68,11088.0,109.1384,109.4885,109.129,109.4412,11088.0
2023-02-06 12:40:00,115.63,115.78,115.48,115.51,20335.0,109.3939,109.5358,109.2519,109.2803,20335.0
2023-02-06 12:45:00,115.51,115.66,115.38,115.52,15822.0,109.2803,109.4222,109.1573,109.2898,15822.0
2023-02-06 12:50:00,115.46,115.46,115.24,115.3,14894.0,109.233,109.233,109.0249,109.0817,14894.0
2023-02-06 12:55:00,115.27,115.4,115.2,115.23,16441.0,109.0533,109.1763,108.9871,109.0154,16441.0
2023-02-06 13:00:00,115.24,115.28,115.11,115.25,12510.0,109.0249,109.0627,108.9019,109.0344,12510.0
2023-02-06 13:05:00,115.25,115.48,115.25,115.44,11441.0,109.0344,109.2519,109.0344,109.2141,11441.0
2023-02-06 13:10:00,115.43,115.51,115.33,115.51,12256.0,109.2046,109.2803,109.11,109.2803,12256.0
2023-02-06 13:15:00,115.51,115.69,115.37,115.69,6487.0,109.2803,109.4506,109.1479,109.4506,6487.0
2023-02-06 13:20:00,115.63,115.85,115.59,115.64,11537.0,109.3939,109.602,109.356,109.4033,11537.0
2023-02-06 13:25:00,115.62,115.82,115.62,115.66,7401.0,109.3844,109.5736,109.3844,109.4222,7401.0
2023-02-06 13:30:00,115.64,115.86,115.62,115.82,8612.0,109.4033,109.6115,109.3844,109.5736,8612.0
2023-02-06 13:35:00,115.78,115.92,115.71,115.9,9424.0,109.5358,109.6682,109.4695,109.6493,9424.0
2023-02-06 13:40:00,115.89,115.89,115.65,115.7,14193.0,109.6398,109.6398,109.4128,109.4601,14193.0
2023-02-06 13:45:00,115.71,115.74,115.37,115.4,34411.0,109.4695,109.4979,109.1479,109.1763,34411.0
2023-02-06 13:50:00,115.37,115.77,115.37,115.76,27877.0,109.1479,109.5263,109.1479,109.5168,27877.0
2023-02-06 13:55:00,115.77,115.95,115.77,115.92,9610.0,109.5263,109.6966,109.5263,109.6682,9610.0
2023-02-06 14:00:00,115.95,115.99,115.68,115.74,11782.0,109.6966,109.7344,109.4412,109.4979,11782.0
2023-02-06 14:05:00,115.77,115.91,115.72,115.72,13853.0,109.5263,109.6588,109.479,109.479,13853.0
2023-02-06 14:10:00,115.74,115.76,115.64,115.71,34417.0,109.4979,109.5168,109.4033,109.4695,34417.0
2023-02-06 14:15:00,115.72,116.02,115.69,116.01,11653.0,109.479,109.7628,109.4506,109.7534,11653.0
2023-02-06 14:20:00,115.98,116.02,115.88,115.91,11652.0,109.725,109.7628,109.6304,109.6588,11652.0
2023-02-06 14:25:00,115.91,116.07,115.89,116.03,19131.0,109.6588,109.8101,109.6398,109.7723,19131.0
2023-02-06 14:30:00,116.05,116.32,116.05,116.15,59747.0,109.7912,110.0466,109.7912,109.8858,59747.0
2023-02-06 14:35:00,116.16,116.37,115.86,116.29,51876.0,109.8953,110.094,109.6115,110.0183,51876.0
2023-02-06 14:40:00,116.29,116.4,116.13,116.39,21234.0,110.0183,110.1223,109.8669,110.1129,21234.0
2023-02-06 14:45:00,116.39,116.51,116.15,116.33,32135.0,110.1129,110.2264,109.8858,110.0561,32135.0
2023-02-06 14:50:00,116.36,116.44,116.16,116.43,16553.0,110.0845,110.1602,109.8953,110.1507,16553.0
2023-02-06 14:55:00,116.44,116.46,116.34,116.43,13243.0,110.1602,110.1791,110.0656,110.1507,13243.0
2023-02-06 15:00:00,116.41,116.44,116.2,116.2,12253.0,110.1318,110.1602,109.9331,109.9331,12253.0
2023-02-06 15:05:00,116.22,116.27,116.04,116.08,12509.0,109.952,109.9993,109.7817,109.8196,12509.0
2023-02-06 15:10:00,116.07,116.08,115.86,115.88,16737.0,109.8101,109.8196,109.6115,109.6304,16737.0
2023-02-06 15:15:00,115.89,116.13,115.86,116.0,28757.0,109.6398,109.8669,109.6115,109.7439,28757.0
2023-02-06 15:20:00,116.03,116.15,115.88,115.88,15580.0,109.7723,109.8858,109.6304,109.6304,15580.0
2023-02-06 15:25:00,115.87,116.0,115.82,115.95,74007.0,109.6209,109.7439,109.5736,109.6966,74007.0
2023-02-06 15:30:00,115.93,116.25,115.81,116.23,37412.0,109.6777,109.9804,109.5642,109.9615,37412.0
2023-02-06 15:35:00,116.22,116.28,116.09,116.12,48268.0,109.952,110.0088,109.8291,109.8574,48268.0
2023-02-06 15:40:00,116.13,116.31,116.1,116.14,44812.0,109.8669,110.0372,109.8385,109.8764,44812.0
2023-02-06 15:45:00,116.14,116.23,116.02,116.15,57142.0,109.8764,109.9615,109.7628,109.8858,57142.0
2023-02-06 15:50:00,116.16,116.37,116.16,116.34,79400.0,109.8953,110.094,109.8953,110.0656,79400.0
2023-02-06 15:55:00,116.34,116.48,116.26,116.41,132962.0,110.0656,110.198,109.9899,110.1318,132962.0
2023-02-07 09:30:00,116.78,117.89,116.78,117.19,94529.0,110.4818,111.532,110.4818,110.8697,94529.0
2023-02-07 09:35:00,117.26,117.63,117.16,117.42,48488.0,110.936,111.286,110.8413,111.0873,48488.0
2023-02-07 09:40:00,117.43,117.95,117.19,117.78,33252.0,111.0968,111.5887,110.8697,111.4279,33252.0
2023-02-07 09:45:00,117.77,117.88,117.31,117.62,66362.0,111.4184,111.5225,110.9833,111.2765,66362.0
2023-02-07 09:50:00,117.61,117.88,117.26,117.8,56609.0,111.2671,111.5225,110.936,111.4468,56609.0
2023-02-07 09:55:00,117.83,118.33,117.73,118.19,61582.0,111.4752,111.9482,111.3806,111.8158,61582.0
2023-02-07 10:00:00,118.16,118.36,118.0,118.32,30814.0,111.7874,111.9766,111.636,111.9388,30814.0
2023-02-07 10:05:00,118.34,118.67,118.23,118.43,60041.0,111.9577,112.2699,111.8536,112.0429,60041.0
2023-02-07 10:10:00,118.46,118.49,117.92,118.06,25287.0,112.0712,112.0996,111.5604,111.6928,25287.0
2023-02-07 10:15:00,118.07,118.36,118.05,118.13,27660.0,111.7023,111.9766,111.6833,111.759,27660.0
2023-02-07 10:20:00,118.12,118.52,118.01,118.42,30768.0,111.7496,112.128,111.6455,112.0334,30768.0
2023-02-07 10:25:00,118.55,118.7,118.3,118.44,34824.0,112.1564,112.2983,111.9199,112.0523,34824.0
2023-02-07 10:30:00,118.44,118.44,117.95,118.12,35911.0,112.0523,112.0523,111.5887,111.7496,35911.0
2023-02-07 10:35:00,118.13,118.6,118.11,118.57,28175.0,111.759,112.2037,111.7401,112.1753,28175.0
2023-02-07 10:40:00,118.55,118.91,118.42,118.88,27409.0,112.1564,112.497,112.0334,112.4686,27409.0
2023-02-07 10:45:00,118.93,119.08,118.75,118.98,40054.0,112.5159,112.6578,112.3456,112.5632,40054.0
2023-02-07 10:50:00,119.0,119.42,118.89,119.18,53818.0,112.5821,112.9795,112.478,112.7524,53818.0
2023-02-07 10:55:00,119.18,119.41,119.1,119.33,26959.0,112.7524,112.97,112.6767,112.8943,26959.0
2023-02-07 11:00:00,119.3,119.65,119.26,119.63,44247.0,112.8659,113.1971,112.8281,113.1781,44247.0
2023-02-07 11:05:00,119.66,120.06,119.65,120.06,61396.0,113.2065,113.5849,113.1971,113.5849,61396.0
2023-02-07 11:10:00,120.02,120.34,119.86,120.34,83207.0,113.5471,113.8498,113.3957,113.8498,83207.0
2023-02-07 11:15:00,120.34,120.43,120.15,120.28,40484.0,113.8498,113.935,113.6701,113.7931,40484.0
2023-02-07 11:20:00,120.28,120.47,120.14,120.17,25881.0,113.7931,113.9728,113.6606,113.689,25881.0
2023-02-07 11:25:00,120.18,120.42,120.13,120.33,48225.0,113.6985,113.9255,113.6512,113.8404,48225.0
2023-02-07 11:30:00,120.34,120.56,120.28,120.54,34878.0,113.8498,114.058,113.7931,114.0391,34878.0
2023-02-07 11:35:00,120.58,121.01,120.53,120.79,35269.0,114.0769,114.4837,114.0296,114.2756,35269.0
2023-02-07 11:40:00,120.8,121.0,120.64,120.74,45157.0,114.285,114.4742,114.1337,114.2283,45157.0
2023-02-07 11:45:00,120.75,121.03,120.67,120.85,31255.0,114.2377,114.5026,114.162,114.3323,31255.0
2023-02-07 11:50:00,120.87,121.05,120.87,120.92,32349.0,114.3513,114.5215,114.3513,114.3986,32349.0
2023-02-07 11:55:00,120.92,120.99,120.79,120.93,25414.0,114.3986,114.4648,114.2756,114.408,25414.0
2023-02-07 12:00:00,120.97,121.12,120.86,120.95,42457.0,114.4459,114.5878,114.3418,114.4269,42457.0
2023-02-07 12:05:00,120.97,121.31,120.97,121.08,34209.0,114.4459,114.7675,114.4459,114.5499,34209.0
2023-02-07 12:10:00,121.08,121.29,121.04,121.28,25810.0,114.5499,114.7486,114.5121,114.7391,25810.0
2023-02-07 12:15:00,121.3,121.34,121.14,121.18,33822.0,114.7581,114.7959,114.6067,114.6445,33822.0
2023-02-07 12:20:00,121.21,121.3,120.94,120.97,21075.0,114.6729,114.7581,114.4175,114.4459,21075.0
2023-02-07 12:25:00,120.93,120.97,120.78,120.88,62734.0,114.408,114.4459,114.2661,114.3607,62734.0
2023-02-07 12:30:00,120.89,120.91,120.65,120.79,18186.0,114.3702,114.3891,114.1431,114.2756,18186.0
2023-02-07 12:35:00,120.78,120.9,120.71,120.9,12370.0,114.2661,114.3796,114.1999,114.3796,12370.0
2023-02-07 12:40:00,120.89,121.4,120.83,120.98,54458.0,114.3702,114.8527,114.3134,114.4553,54458.0
2023-02-07 12:45:00,121.03,121.33,120.93,121.21,63087.0,114.5026,114.7864,114.408,114.6729,63087.0
2023-02-07 12:50:00,121.24,121.64,121.19,121.6,40404.0,114.7013,115.0797,114.654,115.0419,40404.0
2023-02-07 12:55:00,121.58,121.72,121.49,121.54,25886.0,115.023,115.1554,114.9378,114.9851,25886.0
2023-02-07 13:00:00,121.59,121.65,121.33,121.33,17767.0,115.0324,115.0892,114.7864,114.7864,17767.0
2023-02-07 13:05:00,121.33,121.85,121.33,121.69,16665.0,114.7864,115.2784,114.7864,115.127,16665.0
2023-02-07 13:10:00,121.75,121.8,121.56,121.64,23152.0,115.1838,115.2311,115.004,115.0797,23152.0
2023-02-07 13:15:00,121.64,121.69,121.07,121.17,22407.0,115.0797,115.127,114.5405,114.6351,22407.0
2023-02-07 13:20:00,121.14,121.15,120.71,120.78,17307.0,114.6067,114.6162,114.1999,114.2661,17307.0
2023-02-07 13:25:00,120.8,120.94,120.2,120.23,45465.0,114.285,114.4175,113.7174,113.7458,45465.0
2023-02-07 13:30:00,120.22,120.34,119.85,119.85,44033.0,113.7363,113.8498,113.3863,113.3863,44033.0
2023-02-07 13:35:00,119.79,120.27,119.79,120.04,26806.0,113.3295,113.7836,113.3295,113.566,26806.0
2023-02-07 13:40:00,120.05,120.25,119.88,119.95,23423.0,113.5755,113.7647,113.4146,113.4809,23423.0
2023-02-07 13:45:00,119.94,119.94,119.75,119.94,12534.0,113.4714,113.4714,113.2917,113.4714,12534.0
2023-02-07 13:50:00,120.0,120.22,119.95,120.15,46463.0,113.5282,113.7363,113.4809,113.6701,46463.0
2023-02-07 13:55:00,120.18,120.28,119.96,120.07,17465.0,113.6985,113.7931,113.4903,113.5944,17465.0
2023-02-07 14:00:00,120.07,120.36,120.07,120.31,30967.0,113.5944,113.8688,113.5944,113.8215,30967.0
2023-02-07 14:05:00,120.29,120.92,120.27,120.83,20694.0,113.8025,114.3986,113.7836,114.3134,20694.0
2023-02-07 14:10:00,120.85,121.12,120.85,120.94,16831.0,114.3323,114.5878,114.3323,114.4175,16831.0
2023-02-07 14:15:00,121.0,121.14,120.94,121.09,19227.0,114.4742,114.6067,114.4175,114.5594,19227.0
2023-02-07 14:20:00,121.12,121.32,120.92,121.25,22267.0,114.5878,114.777,114.3986,114.7108,22267.0
2023-02-07 14:25:00,121.28,121.58,121.19,121.5,36368.0,114.7391,115.023,114.654,114.9473,36368.0
2023-02-07 14:30:00,121.53,121.62,121.42,121.53,28012.0,114.9757,115.0608,114.8716,114.9757,28012.0
2023-02-07 14:35:00,121.5,121.74,121.45,121.66,22019.0,114.9473,115.1743,114.9,115.0987,22019.0
2023-02-07 14:40:00,121.66,121.7,121.31,121.52,67305.0,115.0987,115.1365,114.7675,114.9662,67305.0
2023-02-07 14:45:00,121.51,121.65,121.46,121.61,35260.0,114.9567,115.0892,114.9094,115.0513,35260.0
2023-02-07 14:50:00,121.59,121.68,121.53,121.59,19781.0,115.0324,115.1176,114.9757,115.0324,19781.0
2023-02-07 14:55:00,121.62,121.63,121.48,121.57,30908.0,115.0608,115.0703,114.9284,115.0135,30908.0
2023-02-07 15:00:00,121.57,121.7,121.19,121.19,82968.0,115.0135,115.1365,114.654,114.654,82968.0
2023-02-07 15:05:00,121.21,121.55,121.17,121.55,22999.0,114.6729,114.9946,114.6351,114.9946,22999.0
2023-02-07 15:10:00,121.55,121.72,121.52,121.71,20528.0,114.9946,115.1554,114.9662,115.146,20528.0
2023-02-07 15:15:00,121.72,121.72,121.5,121.5,43253.0,115.1554,115.1554,114.9473,114.9473,43253.0
2023-02-07 15:20:00,121.5,121.87,121.48,121.78,35962.0,114.9473,115.2973,114.9284,115.2122,35962.0
2023-02-07 15:25:00,121.78,122.22,121.73,122.16,44650.0,115.2122,115.6284,115.1649,115.5717,44650.0
2023-02-07 15:30:00,122.17,122.28,121.97,122.26,45584.0,115.5811,115.6852,115.3919,115.6663,45584.0
2023-02-07 15:35:00,122.27,122.3,122.04,122.19,65189.0,115.6758,115.7041,115.4582,115.6001,65189.0
2023-02-07 15:40:00,122.2,122.36,122.05,122.35,75139.0,115.6095,115.7609,115.4676,115.7514,75139.0
2023-02-07 15:45:00,122.36,122.64,122.33,122.47,76969.0,115.7609,116.0258,115.7325,115.865,76969.0
2023-02-07 15:50:00,122.45,122.63,122.27,122.32,102775.0,115.846,116.0163,115.6758,115.7231,102775.0
2023-02-07 15:55:00,122.31,122.42,121.99,122.25,174049.0,115.7136,115.8177,115.4109,115.6568,174049.0
2023-02-08 09:30:00,122.1,122.45,121.3,121.76,76338.0,115.5149,115.846,114.7581,115.1933,76338.0
2023-02-08 09:35:00,121.78,122.72,121.66,122.53,25822.0,115.2122,116.1015,115.0987,115.9217,25822.0
2023-02-08 09:40:00,122.47,122.51,121.81,121.94,31543.0,115.865,115.9028,115.2406,115.3635,31543.0
2023-02-08 09:45:00,121.97,121.98,121.4,121.68,33522.0,115.3919,115.4014,114.8527,115.1176,33522.0
2023-02-08 09:50:00,121.65,121.94,121.39,121.61,17615.0,115.0892,115.3635,114.8432,115.0513,17615.0
2023-02-08 09:55:00,121.61,121.84,121.51,121.73,20420.0,115.0513,115.2689,114.9567,115.1649,20420.0
2023-02-08 10:00:00,121.62,122.26,121.59,121.99,19474.0,115.0608,115.6663,115.0324,115.4109,19474.0
2023-02-08 10:05:00,121.95,122.01,121.71,121.88,30885.0,115.373,115.4298,115.146,115.3068,30885.0
2023-02-08 10:10:00,121.88,121.93,121.65,121.77,30922.0,115.3068,115.3541,115.0892,115.2027,30922.0
2023-02-08 10:15:00,121.77,121.82,121.45,121.64,38733.0,115.2027,115.25,114.9,115.0797,38733.0
2023-02-08 10:20:00,121.59,121.71,121.31,121.69,25179.0,115.0324,115.146,114.7675,115.127,25179.0
2023-02-08 10:25:00,121.51,121.73,121.31,121.67,21820.0,114.9567,115.1649,114.7675,115.1081,21820.0
2023-02-08 10:30:00,121.62,121.67,121.0,121.24,39394.0,115.0608,115.1081,114.4742,114.7013,39394.0
2023-02-08 10:35:00,121.23,121.35,120.83,121.23,23302.0,114.6918,114.8054,114.3134,114.6918,23302.0
2023-02-08 10:40:00,121.19,121.19,120.11,120.16,25567.0,114.654,114.654,113.6322,113.6795,25567.0
2023-02-08 10:45:00,120.12,120.43,120.0,120.15,22649.0,113.6417,113.935,113.5282,113.6701,22649.0
2023-02-08 10:50:00,120.21,120.37,120.03,120.31,19988.0,113.7269,113.8782,113.5566,113.8215,19988.0
2023-02-08 10:55:00,120.32,120.45,120.16,120.29,13437.0,113.8309,113.9539,113.6795,113.8025,13437.0
2023-02-08 11:00:00,120.33,120.83,120.2,120.71,42402.0,113.8404,114.3134,113.7174,114.1999,42402.0
2023-02-08 11:05:00,120.68,120.88,120.51,120.76,14046.0,114.1715,114.3607,114.0107,114.2472,14046.0
2023-02-08 11:10:00,120.72,120.87,120.37,120.37,15927.0,114.2093,114.3513,113.8782,113.8782,15927.0
2023-02-08 11:15:00,120.43,120.67,120.36,120.63,18321.0,113.935,114.162,113.8688,114.1242,18321.0
2023-02-08 11:20:00,120.62,120.62,120.23,120.24,16503.0,114.1147,114.1147,113.7458,113.7552,16503.0
2023-02-08 11:25:00,120.3,120.32,120.0,120.13,28867.0,113.812,113.8309,113.5282,113.6512,28867.0
2023-02-08 11:30:00,120.13,120.21,119.93,119.96,17957.0,113.6512,113.7269,113.462,113.4903,17957.0
2023-02-08 11:35:00,119.95,120.26,119.77,119.82,17010.0,113.4809,113.7742,113.3106,113.3579,17010.0
2023-02-08 11:40:00,119.83,119.83,119.58,119.68,13517.0,113.3673,113.3673,113.1308,113.2254,13517.0
2023-02-08 11:45:00,119.72,119.95,119.72,119.89,10744.0,113.2633,113.4809,113.2633,113.4241,10744.0
2023-02-08 11:50:00,119.93,120.05,119.74,119.93,15226.0,113.462,113.5755,113.2822,113.462,15226.0
2023-02-08 11:55:00,119.87,120.14,119.8,120.06,11606.0,113.4052,113.6606,113.339,113.5849,11606.0
2023-02-08 12:00:00,120.03,120.03,119.75,119.81,13202.0,113.5566,113.5566,113.2917,113.3484,13202.0
2023-02-08 12:05:00,119.79,119.99,119.71,119.9,16085.0,113.3295,113.5187,113.2538,113.4336,16085.0
2023-02-08 12:10:00,119.94,120.28,119.92,120.08,14683.0,113.4714,113.7931,113.4525,113.6039,14683.0
2023-02-08 12:15:00,120.1,120.37,120.09,120.32,8912.0,113.6228,113.8782,113.6133,113.8309,8912.0
2023-02-08 12:20:00,120.29,120.35,120.15,120.21,16356.0,113.8025,113.8593,113.6701,113.7269,16356.0
2023-02-08 12:25:00,120.21,120.4,120.12,120.4,20407.0,113.7269,113.9066,113.6417,113.9066,20407.0
2023-02-08 12:30:00,120.38,120.44,120.25,120.35,16822.0,113.8877,113.9444,113.7647,113.8593,16822.0
2023-02-08 12:35:00,120.39,120.51,120.14,120.2,14915.0,113.8971,114.0107,113.6606,113.7174,14915.0
2023-02-08 12:40:00,120.2,120.37,120.09,120.37,15844.0,113.7174,113.8782,113.6133,113.8782,15844.0
2023-02-08 12:45:00,120.41,120.5,120.35,120.4,14349.0,113.9161,114.0012,113.8593,113.9066,14349.0
2023-02-08 12:50:00,120.37,120.6,120.37,120.41,22482.0,113.8782,114.0958,113.8782,113.9161,22482.0
2023-02-08 12:55:00,120.46,120.74,120.42,120.72,29738.0,113.9634,114.2283,113.9255,114.2093,29738.0
2023-02-08 13:00:00,120.73,120.91,120.73,120.87,14225.0,114.2188,114.3891,114.2188,114.3513,14225.0
2023-02-08 13:05:00,120.87,120.97,120.74,120.86,7135.0,114.3513,114.4459,114.2283,114.3418,7135.0
2023-02-08 13:10:00,120.8,120.86,120.74,120.83,28837.0,114.285,114.3418,114.2283,114.3134,28837.0
2023-02-08 13:15:00,120.87,121.08,120.87,121.01,14595.0,114.3513,114.5499,114.3513,114.4837,14595.0
2023-02-08 13:20:00,121.03,121.32,121.01,121.29,11526.0,114.5026,114.777,114.4837,114.7486,11526.0
2023-02-08 13:25:00,121.37,121.55,121.31,121.43,34602.0,114.8243,114.9946,114.7675,114.8811,34602.0
2023-02-08 13:30:00,121.44,121.67,121.28,121.63,22080.0,114.8905,115.1081,114.7391,115.0703,22080.0
2023-02-08 13:35:00,121.62,121.64,121.53,121.64,23794.0,115.0608,115.0797,114.9757,115.0797,23794.0
2023-02-08 13:40:00,121.61,121.75,121.5,121.65,19861.0,115.0513,115.1838,114.9473,115.0892,19861.0
2023-02-08 13:45:00,121.65,121.77,121.31,121.39,17634.0,115.0892,115.2027,114.7675,114.8432,17634.0
2023-02-08 13:50:00,121.36,121.47,121.33,121.38,7556.0,114.8148,114.9189,114.7864,114.8338,7556.0
2023-02-08 13:55:00,121.38,121.5,121.34,121.5,20842.0,114.8338,114.9473,114.7959,114.9473,20842.0
2023-02-08 14:00:00,121.46,121.65,121.38,121.65,18933.0,114.9094,115.0892,114.8338,115.0892,18933.0
2023-02-08 14:05:00,121.6,121.61,121.31,121.36,24041.0,115.0419,115.0513,114.7675,114.8148,24041.0
2023-02-08 14:10:00,121.31,121.74,121.29,121.74,11959.0,114.7675,115.1743,114.7486,115.1743,11959.0
2023-02-08 14:15:00,121.76,121.99,121.73,121.82,26430.0,115.1933,115.4109,115.1649,115.25,26430.0
2023-02-08 14:20:00,121.84,121.87,121.69,121.8,14489.0,115.2689,115.2973,115.127,115.2311,14489.0
2023-02-08 14:25:00,121.79,121.99,121.72,121.96,10409.0,115.2216,115.4109,115.1554,115.3825,10409.0
2023-02-08 14:30:00,121.99,122.14,121.99,122.09,12923.0,115.4109,115.5528,115.4109,115.5055,12923.0
2023-02-08 14:35:00,122.11,122.29,122.11,122.26,20014.0,115.5244,115.6947,115.5244,115.6663,20014.0
2023-02-08 14:40:00,122.25,122.25,121.81,121.94,21085.0,115.6568,115.6568,115.2406,115.3635,21085.0
2023-02-08 14:45:00,121.94,121.94,121.8,121.88,14100.0,115.3635,115.3635,115.2311,115.3068,14100.0
2023-02-08 14:50:00,121.89,122.02,121.86,121.86,19530.0,115.3162,115.4392,115.2879,115.2879,19530.0
2023-02-08 14:55:00,121.85,121.9,121.74,121.84,15856.0,115.2784,115.3257,115.1743,115.2689,15856.0
2023-02-08 15:00:00,121.83,121.87,121.64,121.64,15063.0,115.2595,115.2973,115.0797,115.0797,15063.0
2023-02-08 15:05:00,121.61,121.67,121.45,121.6,16508.0,115.0513,115.1081,114.9,115.0419,16508.0
2023-02-08 15:10:00,121.61,121.61,121.36,121.47,14881.0,115.0513,115.0513,114.8148,114.9189,14881.0
2023-02-08 15:15:00,121.46,121.69,121.46,121.49,28028.0,114.9094,115.127,114.9094,114.9378,28028.0
2023-02-08 15:20:00,121.51,121.69,121.5,121.69,24936.0,114.9567,115.127,114.9473,115.127,24936.0
2023-02-08 15:25:00,121.71,121.73,121.6,121.63,21431.0,115.146,115.1649,115.0419,115.0703,21431.0
2023-02-08 15:30:00,121.65,121.96,121.65,121.94,27505.0,115.0892,115.3825,115.0892,115.3635,27505.0
2023-02-08 15:35:00,121.96,122.3,121.96,122.25,48759.0,115.3825,115.7041,115.3825,115.6568,48759.0
2023-02-08 15:40:00,122.26,122.33,122.13,122.32,46926.0,115.6663,115.7325,115.5433,115.7231,46926.0
2023-02-08 15:45:00,122.31,122.32,121.74,121.76,42859.0,115.7136,115.7231,115.1743,115.1933,42859.0
2023-02-08 15:50:00,121.78,121.91,121.66,121.79,45056.0,115.2122,115.3352,115.0987,115.2216,45056.0
2023-02-08 15:55:00,121.8,121.84,121.56,121.56,125088.0,115.2311,115.2689,115.004,115.004,125088.0
2023-02-09 09:30:00,121.5,121.79,120.68,120.68,56402.0,114.9473,115.2216,114.1715,114.1715,56402.0
2023-02-09 09:35:00,120.6,120.94,120.48,120.94,30313.0,114.0958,114.4175,113.9823,114.4175,30313.0
2023-02-09 09:40:00,120.94,121.36,120.94,121.22,26839.0,114.4175,114.8148,114.4175,114.6824,26839.0
2023-02-09 09:45:00,121.12,121.34,120.82,121.19,51621.0,114.5878,114.7959,114.304,114.654,51621.0
2023-02-09 09:50:00,121.13,121.25,120.35,120.35,34689.0,114.5972,114.7108,113.8593,113.8593,34689.0
2023-02-09 09:55:00,120.27,120.6,119.75,119.89,15856.0,113.7836,114.0958,113.2917,113.4241,15856.0
2023-02-09 10:00:00,119.88,120.65,119.88,120.4,31052.0,113.4146,114.1431,113.4146,113.9066,31052.0
2023-02-09 10:05:00,120.37,120.57,120.16,120.4,9268.0,113.8782,114.0674,113.6795,113.9066,9268.0
2023-02-09 10:10:00,120.39,120.67,120.3,120.52,19775.0,113.8971,114.162,113.812,114.0201,19775.0
2023-02-09 10:15:00,120.6,120.87,120.39,120.64,36966.0,114.0958,114.3513,113.8971,114.1337,36966.0
2023-02-09 10:20:00,120.64,121.49,120.63,121.49,36015.0,114.1337,114.9378,114.1242,114.9378,36015.0
2023-02-09 10:25:00,121.4,121.66,121.21,121.65,36170.0,114.8527,115.0987,114.6729,115.0892,36170.0
2023-02-09 10:30:00,121.64,122.17,121.64,122.05,53077.0,115.0797,115.5811,115.0797,115.4676,53077.0
2023-02-09 10:35:00,121.99,122.31,121.65,121.72,26831.0,115.4109,115.7136,115.0892,115.1554,26831.0
2023-02-09 10:40:00,121.71,121.87,121.46,121.54,20498.0,115.146,115.2973,114.9094,114.9851,20498.0
2023-02-09 10:45:00,121.52,121.52,121.25,121.38,18935.0,114.9662,114.9662,114.7108,114.8338,18935.0
2023-02-09 10:50:00,121.43,121.82,121.43,121.7,15320.0,114.8811,115.25,114.8811,115.1365,15320.0
2023-02-09 10:55:00,121.76,122.22,121.71,121.77,31136.0,115.1933,115.6284,115.146,115.2027,31136.0
2023-02-09 11:00:00,121.74,121.93,121.33,121.33,19659.0,115.1743,115.3541,114.7864,114.7864,19659.0
2023-02-09 11:05:00,121.33,121.53,121.15,121.53,20882.0,114.7864,114.9757,114.6162,114.9757,20882.0
2023-02-09 11:10:00,121.52,121.54,121.33,121.43,20620.0,114.9662,114.9851,114.7864,114.8811,20620.0
2023-02-09 11:15:00,121.44,121.63,121.38,121.59,17544.0,114.8905,115.0703,114.8338,115.0324,17544.0
2023-02-09 11:20:00,121.64,121.91,121.55,121.89,17358.0,115.0797,115.3352,114.9946,115.3162,17358.0
2023-02-09 11:25:00,121.93,122.13,121.84,122.1,10262.0,115.3541,115.5433,115.2689,115.5149,10262.0
2023-02-09 11:30:00,122.05,122.19,121.84,121.96,15517.0,115.4676,115.6001,115.2689,115.3825,15517.0
2023-02-09 11:35:00,121.98,122.11,121.78,121.86,19674.0,115.4014,115.5244,115.2122,115.2879,19674.0
2023-02-09 11:40:00,121.81,122.03,121.78,121.88,15645.0,115.2406,115.4487,115.2122,115.3068,15645.0
2023-02-09 11:45:00,121.88,121.96,121.73,121.84,15427.0,115.3068,115.3825,115.1649,115.2689,15427.0
2023-02-09 11:50:00,121.75,121.77,121.57,121.58,6171.0,115.1838,115.2027,115.0135,115.023,6171.0
2023-02-09 11:55:00,121.58,121.6,121.44,121.5,10868.0,115.023,115.0419,114.8905,114.9473,10868.0
2023-02-09 12:00:00,121.43,121.5,121.25,121.25,19540.0,114.8811,114.9473,114.7108,114.7108,19540.0
2023-02-09 12:05:00,121.26,121.6,121.25,121.53,13268.0,114.7202,115.0419,114.7108,114.9757,13268.0
2023-02-09 12:10:00,121.53,121.63,121.45,121.46,16429.0,114.9757,115.0703,114.9,114.9094,16429.0
2023-02-09 12:15:00,121.4,121.42,121.25,121.42,16288.0,114.8527,114.8716,114.7108,114.8716,16288.0
2023-02-09 12:20:00,121.37,121.57,121.37,121.51,2825.0,114.8243,115.0135,114.8243,114.9567,2825.0
2023-02-09 12:25:00,121.57,121.57,121.25,121.26,16915.0,115.0135,115.0135,114.7108,114.7202,16915.0
2023-02-09 12:30:00,121.25,121.32,121.09,121.11,56757.0,114.7108,114.777,114.5594,114.5783,56757.0
2023-02-09 12:35:00,121.11,121.23,121.03,121.1,19878.0,114.5783,114.6918,114.5026,114.5689,19878.0
2023-02-09 12:40:00,121.11,121.16,120.7,120.7,10029.0,114.5783,114.6256,114.1904,114.1904,10029.0
2023-02-09 12:45:00,120.7,120.74,120.48,120.52,15346.0,114.1904,114.2283,113.9823,114.0201,15346.0
2023-02-09 12:50:00,120.49,120.66,120.38,120.45,12912.0,113.9918,114.1526,113.8877,113.9539,12912.0
2023-02-09 12:55:00,120.5,120.53,120.35,120.43,10098.0,114.0012,114.0296,113.8593,113.935,10098.0
2023-02-09 13:00:00,120.43,120.55,120.41,120.49,6859.0,113.935,114.0485,113.9161,113.9918,6859.0
2023-02-09 13:05:00,120.52,120.63,120.51,120.63,7685.0,114.0201,114.1242,114.0107,114.1242,7685.0
2023-02-09 13:10:00,120.61,120.66,120.44,120.46,6114.0,114.1053,114.1526,113.9444,113.9634,6114.0
2023-02-09 13:15:00,120.48,120.58,120.36,120.53,7697.0,113.9823,114.0769,113.8688,114.0296,7697.0
2023-02-09 13:20:00,120.57,120.69,120.47,120.51,14470.0,114.0674,114.181,113.9728,114.0107,14470.0
2023-02-09 13:25:00,120.52,120.78,120.49,120.65,20564.0,114.0201,114.2661,113.9918,114.1431,20564.0
2023-02-09 13:30:00,120.68,120.96,120.64,120.91,8822.0,114.1715,114.4364,114.1337,114.3891,8822.0
2023-02-09 13:35:00,120.94,121.16,120.93,121.0,17166.0,114.4175,114.6256,114.408,114.4742,17166.0
2023-02-09 13:40:00,120.98,121.13,120.82,121.07,9631.0,114.4553,114.5972,114.304,114.5405,9631.0
2023-02-09 13:45:00,121.11,121.16,120.98,121.16,14226.0,114.5783,114.6256,114.4553,114.6256,14226.0
2023-02-09 13:50:00,121.16,121.38,121.12,121.38,8457.0,114.6256,114.8338,114.5878,114.8338,8457.0
2023-02-09 13:55:00,121.39,121.44,121.31,121.41,17676.0,114.8432,114.8905,114.7675,114.8621,17676.0
2023-02-09 14:00:00,121.41,121.61,121.4,121.43,15766.0,114.8621,115.0513,114.8527,114.8811,15766.0
2023-02-09 14:05:00,121.45,121.48,121.04,121.18,7146.0,114.9,114.9284,114.5121,114.6445,7146.0
2023-02-09 14:10:00,121.22,121.22,120.77,120.92,13653.0,114.6824,114.6824,114.2566,114.3986,13653.0
2023-02-09 14:15:00,120.94,121.04,120.87,120.97,32770.0,114.4175,114.5121,114.3513,114.4459,32770.0
2023-02-09 14:20:00,120.95,120.98,120.81,120.84,16093.0,114.4269,114.4553,114.2945,114.3229,16093.0
2023-02-09 14:25:00,120.84,120.99,120.83,120.94,8826.0,114.3229,114.4648,114.3134,114.4175,8826.0
2023-02-09 14:30:00,120.99,121.16,120.98,121.01,20712.0,114.4648,114.6256,114.4553,114.4837,20712.0
2023-02-09 14:35:00,121.0,121.0,120.79,120.79,16539.0,114.4742,114.4742,114.2756,114.2756,16539.0
2023-02-09 14:40:00,120.83,121.04,120.79,121.0,11085.0,114.3134,114.5121,114.2756,114.4742,11085.0
2023-02-09 14:45:00,121.0,121.02,120.72,120.72,15490.0,114.4742,114.4932,114.2093,114.2093,15490.0
2023-02-09 14:50:00,120.74,120.94,120.64,120.74,14554.0,114.2283,114.4175,114.1337,114.2283,14554.0
2023-02-09 14:55:00,120.71,120.85,120.69,120.83,12404.0,114.1999,114.3323,114.181,114.3134,12404.0
2023-02-09 15:00:00,120.83,120.97,120.78,120.84,18801.0,114.3134,114.4459,114.2661,114.3229,18801.0
2023-02-09 15:05:00,120.86,120.94,120.74,120.92,11663.0,114.3418,114.4175,114.2283,114.3986,11663.0
2023-02-09 15:10:00,120.92,120.99,120.81,120.87,22954.0,114.3986,114.4648,114.2945,114.3513,22954.0
2023-02-09 15:15:00,120.82,120.84,120.62,120.78,16422.0,114.304,114.3229,114.1147,114.2661,16422.0
2023-02-09 15:20:00,120.79,120.92,120.76,120.9,23027.0,114.2756,114.3986,114.2472,114.3796,23027.0
2023-02-09 15:25:00,120.91,120.94,120.66,120.7,28161.0,114.3891,114.4175,114.1526,114.1904,28161.0
2023-02-09 15:30:00,120.71,120.82,120.53,120.55,24409.0,114.1999,114.304,114.0296,114.0485,24409.0
2023-02-09 15:35:00,120.58,120.75,120.53,120.65,34433.0,114.0769,114.2377,114.0296,114.1431,34433.0
2023-02-09 15:40:00,120.65,120.76,120.62,120.71,33015.0,114.1431,114.2472,114.1147,114.1999,33015.0
2023-02-09 15:45:00,120.76,120.98,120.65,120.71,30516.0,114.2472,114.4553,114.1431,114.1999,30516.0
2023-02-09 15:50:00,120.72,121.02,120.72,120.87,42394.0,114.2093,114.4932,114.2093,114.3513,42394.0
2023-02-09 15:55:00,120.87,120.88,120.53,120.79,127008.0,114.3513,114.3607,114.0296,114.2756,127008.0
2023-02-10 09:30:00,122.58,123.18,122.58,123.08,50038.0,115.969,116.5367,115.969,116.4421,50038.0
2023-02-10 09:35:00,123.08,124.23,122.88,124.07,56419.0,116.4421,117.53,116.2529,117.3787,56419.0
2023-02-10 09:40:00,124.05,124.2,123.55,124.0,31915.0,117.3598,117.5017,116.8867,117.3125,31915.0
2023-02-10 09:45:00,124.01,124.14,123.16,123.3,14025.0,117.3219,117.4449,116.5178,116.6502,14025.0
2023-02-10 09:50:00,123.36,123.7,123.25,123.7,8256.0,116.707,117.0286,116.6029,117.0286,8256.0
2023-02-10 09:55:00,123.64,123.74,123.32,123.69,40063.0,116.9719,117.0665,116.6691,117.0192,40063.0
2023-02-10 10:00:00,123.72,123.91,123.3,123.47,61436.0,117.0476,117.2273,116.6502,116.811,61436.0
2023-02-10 10:05:00,123.47,123.89,123.46,123.71,33353.0,116.811,117.2084,116.8016,117.0381,33353.0
2023-02-10 10:10:00,123.75,123.79,123.3,123.35,43199.0,117.0759,117.1138,116.6502,116.6975,43199.0
2023-02-10 10:15:00,123.33,123.91,123.3,123.82,43410.0,116.6786,117.2273,116.6502,117.1422,43410.0
2023-02-10 10:20:00,123.83,123.91,123.64,123.89,32365.0,117.1516,117.2273,116.9719,117.2084,32365.0
2023-02-10 10:25:00,123.92,124.23,123.92,124.07,48862.0,117.2368,117.53,117.2368,117.3787,48862.0
2023-02-10 10:30:00,124.07,124.15,123.89,123.98,29418.0,117.3787,117.4544,117.2084,117.2935,29418.0
2023-02-10 10:35:00,123.97,124.1,123.78,124.07,20427.0,117.2841,117.4071,117.1043,117.3787,20427.0
2023-02-10 10:40:00,124.11,124.37,124.03,124.25,35586.0,117.4165,117.6625,117.3408,117.549,35586.0
2023-02-10 10:45:00,124.25,124.29,123.94,124.14,18138.0,117.549,117.5868,117.2557,117.4449,18138.0
2023-02-10 10:50:00,124.19,124.19,123.67,124.19,21702.0,117.4922,117.4922,117.0002,117.4922,21702.0
2023-02-10 10:55:00,124.25,124.32,124.04,124.32,13670.0,117.549,117.6152,117.3503,117.6152,13670.0
2023-02-10 11:00:00,124.31,124.54,124.19,124.38,16636.0,117.6057,117.8233,117.4922,117.672,16636.0
2023-02-10 11:05:00,124.41,124.87,124.36,124.86,14230.0,117.7003,118.1355,117.653,118.1261,14230.0
2023-02-10 11:10:00,124.86,125.22,124.86,125.21,35880.0,118.1261,118.4667,118.1261,118.4572,35880.0
2023-02-10 11:15:00,125.24,125.35,125.05,125.35,15771.0,118.4856,118.5896,118.3058,118.5896,15771.0
2023-02-10 11:20:00,125.29,125.29,124.92,124.98,12741.0,118.5329,118.5329,118.1828,118.2396,12741.0
2023-02-10 11:25:00,124.95,124.95,124.74,124.9,11585.0,118.2112,118.2112,118.0125,118.1639,11585.0
2023-02-10 11:30:00,124.88,124.95,124.73,124.86,6952.0,118.145,118.2112,118.0031,118.1261,6952.0
2023-02-10 11:35:00,124.88,124.97,124.67,124.72,11387.0,118.145,118.2301,117.9463,117.9936,11387.0
2023-02-10 11:40:00,124.77,125.19,124.69,125.16,16080.0,118.0409,118.4383,117.9652,118.4099,16080.0
2023-02-10 11:45:00,125.18,125.38,125.14,125.34,34986.0,118.4288,118.618,118.391,118.5802,34986.0
2023-02-10 11:50:00,125.34,125.75,125.3,125.71,31441.0,118.5802,118.9681,118.5423,118.9302,31441.0
2023-02-10 11:55:00,125.73,125.92,125.68,125.91,58082.0,118.9491,119.1289,118.9018,119.1194,58082.0
2023-02-10 12:00:00,125.89,125.91,125.5,125.54,36980.0,119.1005,119.1194,118.7316,118.7694,36980.0
2023-02-10 12:05:00,125.53,125.93,125.53,125.89,14808.0,118.7599,119.1384,118.7599,119.1005,14808.0
2023-02-10 12:10:00,125.92,125.92,125.32,125.4,34929.0,119.1289,119.1289,118.5613,118.6369,34929.0
2023-02-10 12:15:00,125.35,125.55,125.32,125.53,25252.0,118.5896,118.7789,118.5613,118.7599,25252.0
2023-02-10 12:20:00,125.55,125.62,125.35,125.42,7173.0,118.7789,118.8451,118.5896,118.6559,7173.0
2023-02-10 12:25:00,125.4,125.52,125.36,125.51,7422.0,118.6369,118.7505,118.5991,118.741,7422.0
2023-02-10 12:30:00,125.5,125.66,125.42,125.59,11890.0,118.7316,118.8829,118.6559,118.8167,11890.0
2023-02-10 12:35:00,125.6,125.71,125.56,125.59,11043.0,118.8262,118.9302,118.7883,118.8167,11043.0
2023-02-10 12:40:00,125.62,125.7,125.54,125.69,10473.0,118.8451,118.9208,118.7694,118.9113,10473.0
2023-02-10 12:45:00,125.69,125.86,125.65,125.78,11055.0,118.9113,119.0721,118.8735,118.9965,11055.0
2023-02-10 12:50:00,125.78,125.97,125.77,125.79,11625.0,118.9965,119.1762,118.987,119.0059,11625.0
2023-02-10 12:55:00,125.84,126.07,125.75,126.07,16087.0,119.0532,119.2708,118.9681,119.2708,16087.0
2023-02-10 13:00:00,126.09,126.22,126.07,126.1,13995.0,119.2897,119.4127,119.2708,119.2992,13995.0
2023-02-10 13:05:00,126.14,126.32,126.12,126.26,9440.0,119.337,119.5073,119.3181,119.4506,9440.0
2023-02-10 13:10:00,126.23,126.37,126.21,126.35,10319.0,119.4222,119.5546,119.4033,119.5357,10319.0
2023-02-10 13:15:00,126.4,126.64,126.37,126.63,21545.0,119.583,119.8101,119.5546,119.8006,21545.0
2023-02-10 13:20:00,126.63,126.64,126.43,126.46,16702.0,119.8006,119.8101,119.6114,119.6398,16702.0
2023-02-10 13:25:00,126.46,126.6,126.46,126.49,6892.0,119.6398,119.7722,119.6398,119.6682,6892.0
2023-02-10 13:30:00,126.5,126.56,126.32,126.32,10070.0,119.6776,119.7344,119.5073,119.5073,10070.0
2023-02-10 13:35:00,126.3,126.34,126.02,126.08,14031.0,119.4884,119.5262,119.2235,119.2803,14031.0
2023-02-10 13:40:00,126.08,126.16,126.03,126.06,9096.0,119.2803,119.356,119.233,119.2614,9096.0
2023-02-10 13:45:00,126.07,126.31,126.04,126.3,9745.0,119.2708,119.4979,119.2424,119.4884,9745.0
2023-02-10 13:50:00,126.34,126.43,126.26,126.31,9681.0,119.5262,119.6114,119.4506,119.4979,9681.0
2023-02-10 13:55:00,126.31,126.35,126.26,126.31,15588.0,119.4979,119.5357,119.4506,119.4979,15588.0
2023-02-10 14:00:00,126.32,126.36,126.14,126.36,15091.0,119.5073,119.5452,119.337,119.5452,15091.0
2023-02-10 14:05:00,126.39,126.52,126.39,126.46,13718.0,119.5736,119.6965,119.5736,119.6398,13718.0
2023-02-10 14:10:00,126.48,126.57,126.38,126.39,16341.0,119.6587,119.7438,119.5641,119.5736,16341.0
2023-02-10 14:15:00,126.4,126.57,126.39,126.5,21338.0,119.583,119.7438,119.5736,119.6776,21338.0
2023-02-10 14:20:00,126.51,126.53,126.39,126.41,15161.0,119.6871,119.706,119.5736,119.5925,15161.0
2023-02-10 14:25:00,126.4,126.43,126.18,126.31,14937.0,119.583,119.6114,119.3749,119.4979,14937.0
2023-02-10 14:30:00,126.3,126.54,126.26,126.53,14272.0,119.4884,119.7155,119.4506,119.706,14272.0
2023-02-10 14:35:00,126.52,126.52,126.28,126.36,18027.0,119.6965,119.6965,119.4695,119.5452,18027.0
2023-02-10 14:40:00,126.37,126.56,126.32,126.54,22496.0,119.5546,119.7344,119.5073,119.7155,22496.0
2023-02-10 14:45:00,126.54,126.54,126.36,126.43,15548.0,119.7155,119.7155,119.5452,119.6114,15548.0
2023-02-10 14:50:00,126.44,126.61,126.42,126.6,17985.0,119.6209,119.7817,119.6019,119.7722,17985.0
2023-02-10 14:55:00,126.6,126.62,126.52,126.57,23248.0,119.7722,119.7911,119.6965,119.7438,23248.0
2023-02-10 15:00:00,126.58,126.66,126.46,126.48,29543.0,119.7533,119.829,119.6398,119.6587,29543.0
2023-02-10 15:05:00,126.51,126.7,126.44,126.7,27640.0,119.6871,119.8668,119.6209,119.8668,27640.0
2023-02-10 15:10:00,126.72,126.9,126.61,126.61,47644.0,119.8858,120.056,119.7817,119.7817,47644.0
2023-02-10 15:15:00,126.49,126.49,126.12,126.17,26555.0,119.6682,119.6682,119.3181,119.3654,26555.0
2023-02-10 15:20:00,126.15,126.48,126.07,126.41,21974.0,119.3465,119.6587,119.2708,119.5925,21974.0
2023-02-10 15:25:00,126.39,126.6,126.27,126.58,39092.0,119.5736,119.7722,119.46,119.7533,39092.0
2023-02-10 15:30:00,126.58,126.76,126.47,126.62,57060.0,119.7533,119.9236,119.6492,119.7911,57060.0
2023-02-10 15:35:00,126.61,127.04,126.61,127.03,54127.0,119.7817,120.1885,119.7817,120.179,54127.0
2023-02-10 15:40:00,127.04,127.08,126.6,126.68,38595.0,120.1885,120.2263,119.7722,119.8479,38595.0
2023-02-10 15:45:00,126.67,126.81,126.65,126.71,37450.0,119.8385,119.9709,119.8195,119.8763,37450.0
2023-02-10 15:50:00,126.73,127.02,126.73,126.75,69838.0,119.8952,120.1696,119.8952,119.9141,69838.0
2023-02-10 15:55:00,126.76,126.88,126.68,126.79,124748.0,119.9236,120.0371,119.8479,119.952,124748.0
2023-02-13 09:30:00,126.12,126.5,125.4,125.85,59368.0,119.3181,119.6776,118.6369,119.0627,59368.0
2023-02-13 09:35:00,125.98,126.17,125.58,125.96,34848.0,119.1857,119.3654,118.8072,119.1667,34848.0
2023-02-13 09:40:00,125.97,126.1,125.23,125.41,27081.0,119.1762,119.2992,118.4761,118.6464,27081.0
2023-02-13 09:45:00,125.49,125.77,125.14,125.42,26090.0,118.7221,118.987,118.391,118.6559,26090.0
2023-02-13 09:50:00,125.58,125.68,125.3,125.41,12859.0,118.8072,118.9018,118.5423,118.6464,12859.0
2023-02-13 09:55:00,125.49,125.93,125.32,125.92,13454.0,118.7221,119.1384,118.5613,119.1289,13454.0
2023-02-13 10:00:00,125.93,126.29,125.92,126.08,16397.0,119.1384,119.4789,119.1289,119.2803,16397.0
2023-02-13 10:05:00,126.07,126.23,125.97,126.09,5188.0,119.2708,119.4222,119.1762,119.2897,5188.0
2023-02-13 10:10:00,126.02,126.21,125.81,126.14,23883.0,119.2235,119.4033,119.0248,119.337,23883.0
2023-02-13 10:15:00,126.07,126.07,125.73,125.74,11520.0,119.2708,119.2708,118.9491,118.9586,11520.0
2023-02-13 10:20:00,125.72,125.74,125.48,125.53,15911.0,118.9397,118.9586,118.7126,118.7599,15911.0
2023-02-13 10:25:00,125.58,125.84,125.55,125.83,9308.0,118.8072,119.0532,118.7789,119.0438,9308.0
2023-02-13 10:30:00,125.79,126.0,125.67,125.91,11975.0,119.0059,119.2046,118.8924,119.1194,11975.0
2023-02-13 10:35:00,125.89,125.99,125.7,125.95,13698.0,119.1005,119.1951,118.9208,119.1573,13698.0
2023-02-13 10:40:00,125.94,126.13,125.74,125.86,28718.0,119.1478,119.3276,118.9586,119.0721,28718.0
2023-02-13 10:45:00,125.86,126.0,125.52,125.62,13248.0,119.0721,119.2046,118.7505,118.8451,13248.0
2023-02-13 10:50:00,125.6,125.73,125.39,125.45,27006.0,118.8262,118.9491,118.6275,118.6842,27006.0
2023-02-13 10:55:00,125.47,125.5,125.31,125.36,18037.0,118.7032,118.7316,118.5518,118.5991,18037.0
2023-02-13 11:00:00,125.35,125.51,125.29,125.51,17488.0,118.5896,118.741,118.5329,118.741,17488.0
2023-02-13 11:05:00,125.51,125.62,125.51,125.54,17200.0,118.741,118.8451,118.741,118.7694,17200.0
2023-02-13 11:10:00,125.54,125.7,125.54,125.63,13888.0,118.7694,118.9208,118.7694,118.8545,13888.0
2023-02-13 11:15:00,125.68,125.71,125.38,125.42,18582.0,118.9018,118.9302,118.618,118.6559,18582.0
2023-02-13 11:20:00,125.4,125.45,125.26,125.44,14609.0,118.6369,118.6842,118.5045,118.6748,14609.0
2023-02-13 11:25:00,125.42,125.49,125.37,125.48,22285.0,118.6559,118.7221,118.6086,118.7126,22285.0
2023-02-13 11:30:00,125.49,125.52,125.35,125.52,15606.0,118.7221,118.7505,118.5896,118.7505,15606.0
2023-02-13 11:35:00,125.56,125.68,125.49,125.51,16703.0,118.7883,118.9018,118.7221,118.741,16703.0
2023-02-13 11:40:00,125.55,125.8,125.53,125.79,7954.0,118.7789,119.0154,118.7599,119.0059,7954.0
2023-02-13 11:45:00,125.81,125.89,125.71,125.77,22427.0,119.0248,119.1005,118.9302,118.987,22427.0
2023-02-13 11:50:00,125.78,125.88,125.7,125.84,13722.0,118.9965,119.0911,118.9208,119.0532,13722.0
2023-02-13 11:55:00,125.82,126.01,125.82,125.94,16214.0,119.0343,119.214,119.0343,119.1478,16214.0
2023-02-13 12:00:00,125.92,126.14,125.92,126.11,8601.0,119.1289,119.337,119.1289,119.3087,8601.0
2023-02-13 12:05:00,126.11,126.11,125.92,125.92,16794.0,119.3087,119.3087,119.1289,119.1289,16794.0
2023-02-13 12:10:00,125.86,126.01,125.82,125.83,8018.0,119.0721,119.214,119.0343,119.0438,8018.0
2023-02-13 12:15:00,125.77,125.96,125.75,125.95,11406.0,118.987,119.1667,118.9681,119.1573,11406.0
2023-02-13 12:20:00,125.97,126.01,125.9,125.92,15865.0,119.1762,119.214,119.11,119.1289,15865.0
2023-02-13 12:25:00,125.9,126.04,125.85,126.04,8175.0,119.11,119.2424,119.0627,119.2424,8175.0
2023-02-13 12:30:00,126.04,126.15,125.97,126.15,10234.0,119.2424,119.3465,119.1762,119.3465,10234.0
2023-02-13 12:35:00,126.17,126.42,126.15,126.4,22552.0,119.3654,119.6019,119.3465,119.583,22552.0
2023-02-13 12:40:00,126.38,126.38,126.2,126.2,22114.0,119.5641,119.5641,119.3938,119.3938,22114.0
2023-02-13 12:45:00,126.17,126.31,126.17,126.19,9589.0,119.3654,119.4979,119.3654,119.3843,9589.0
2023-02-13 12:50:00,126.21,126.46,126.21,126.46,8531.0,119.4033,119.6398,119.4033,119.6398,8531.0
2023-02-13 12:55:00,126.47,126.51,126.32,126.35,11121.0,119.6492,119.6871,119.5073,119.5357,11121.0
2023-02-13 13:00:00,126.35,126.48,126.3,126.32,10227.0,119.5357,119.6587,119.4884,119.5073,10227.0
2023-02-13 13:05:00,126.33,126.62,126.28,126.53,12270.0,119.5168,119.7911,119.4695,119.706,12270.0
2023-02-13 13:10:00,126.58,126.83,126.57,126.78,22441.0,119.7533,119.9898,119.7438,119.9425,22441.0
2023-02-13 13:15:00,126.77,126.97,126.76,126.97,23181.0,119.9331,120.1223,119.9236,120.1223,23181.0
2023-02-13 13:20:00,126.97,127.05,126.93,126.93,16510.0,120.1223,120.198,120.0844,120.0844,16510.0
2023-02-13 13:25:00,126.96,127.0,126.77,126.91,20955.0,120.1128,120.1507,119.9331,120.0655,20955.0
2023-02-13 13:30:00,126.91,127.2,126.91,127.16,11580.0,120.0655,120.3399,120.0655,120.302,11580.0
2023-02-13 13:35:00,127.19,127.25,126.98,127.16,23320.0,120.3304,120.3872,120.1317,120.302,23320.0
2023-02-13 13:40:00,127.19,127.22,127.05,127.13,17187.0,120.3304,120.3588,120.198,120.2736,17187.0
2023-02-13 13:45:00,127.15,127.25,127.15,127.21,15135.0,120.2926,120.3872,120.2926,120.3493,15135.0
2023-02-13 13:50:00,127.21,127.24,127.13,127.22,19150.0,120.3493,120.3777,120.2736,120.3588,19150.0
2023-02-13 13:55:00,127.23,127.37,127.19,127.33,17887.0,120.3683,120.5007,120.3304,120.4629,17887.0
2023-02-13 14:00:00,127.31,127.45,127.29,127.42,15218.0,120.4439,120.5764,120.425,120.548,15218.0
2023-02-13 14:05:00,127.43,127.46,127.25,127.37,19677.0,120.5575,120.5858,120.3872,120.5007,19677.0
2023-02-13 14:10:00,127.39,127.55,127.37,127.5,23711.0,120.5196,120.671,120.5007,120.6237,23711.0
2023-02-13 14:15:00,127.48,127.61,127.48,127.57,19991.0,120.6048,120.7278,120.6048,120.6899,19991.0
2023-02-13 14:20:00,127.56,127.62,127.39,127.4,20236.0,120.6805,120.7372,120.5196,120.5291,20236.0
2023-02-13 14:25:00,127.41,127.48,127.3,127.35,23086.0,120.5385,120.6048,120.4345,120.4818,23086.0
2023-02-13 14:30:00,127.34,127.54,127.34,127.52,23588.0,120.4723,120.6615,120.4723,120.6426,23588.0
2023-02-13 14:35:00,127.53,127.56,127.36,127.43,32668.0,120.6521,120.6805,120.4912,120.5575,32668.0
2023-02-13 14:40:00,127.43,127.5,127.28,127.38,19932.0,120.5575,120.6237,120.4156,120.5102,19932.0
2023-02-13 14:45:00,127.36,127.49,127.32,127.44,20446.0,120.4912,120.6142,120.4534,120.5669,20446.0
2023-02-13 14:50:00,127.47,127.57,127.41,127.52,19716.0,120.5953,120.6899,120.5385,120.6426,19716.0
2023-02-13 14:55:00,127.54,127.69,127.46,127.62,26992.0,120.6615,120.8034,120.5858,120.7372,26992.0
2023-02-13 15:00:00,127.59,127.63,127.15,127.15,23727.0,120.7088,120.7467,120.2926,120.2926,23727.0
2023-02-13 15:05:00,127.18,127.42,127.02,127.11,32144.0,120.3209,120.548,120.1696,120.2547,32144.0
2023-02-13 15:10:00,127.12,127.12,126.61,126.63,26810.0,120.2642,120.2642,119.7817,119.8006,26810.0
2023-02-13 15:15:00,126.62,126.99,126.5,126.99,23559.0,119.7911,120.1412,119.6776,120.1412,23559.0
2023-02-13 15:20:00,126.98,127.13,126.87,127.06,47318.0,120.1317,120.2736,120.0277,120.2074,47318.0
2023-02-13 15:25:00,127.07,127.19,127.02,127.18,37779.0,120.2169,120.3304,120.1696,120.3209,37779.0
2023-02-13 15:30:00,127.22,127.46,127.18,127.45,36983.0,120.3588,120.5858,120.3209,120.5764,36983.0
2023-02-13 15:35:00,127.44,127.68,127.44,127.68,46471.0,120.5669,120.794,120.5669,120.794,46471.0
2023-02-13 15:40:00,127.69,127.78,127.41,127.46,44935.0,120.8034,120.8886,120.5385,120.5858,44935.0
2023-02-13 15:45:00,127.44,127.45,127.3,127.32,52452.0,120.5669,120.5764,120.4345,120.4534,52452.0
2023-02-13 15:50:00,127.37,127.59,127.2,127.21,81298.0,120.5007,120.7088,120.3399,120.3493,81298.0
2023-02-13 15:55:00,127.19,127.86,127.19,127.78,300925.0,120.3304,120.9643,120.3304,120.8886,300925.0
2023-02-14 09:30:00,126.87,127.25,126.55,126.94,44644.0,120.0277,120.3872,119.7249,120.0939,44644.0
2023-02-14 09:35:00,126.86,127.05,126.59,126.96,24172.0,120.0182,120.198,119.7628,120.1128,24172.0
2023-02-14 09:40:00,126.96,127.11,126.62,127.0,29921.0,120.1128,120.2547,119.7911,120.1507,29921.0
2023-02-14 09:45:00,127.07,127.5,127.04,127.3,13311.0,120.2169,120.6237,120.1885,120.4345,13311.0
2023-02-14 09:50:00,127.31,127.56,127.16,127.27,12285.0,120.4439,120.6805,120.302,120.4061,12285.0
2023-02-14 09:55:00,127.39,127.78,127.35,127.53,19228.0,120.5196,120.8886,120.4818,120.6521,19228.0
2023-02-14 10:00:00,127.6,127.67,127.32,127.61,19084.0,120.7183,120.7845,120.4534,120.7278,19084.0
2023-02-14 10:05:00,127.71,127.87,127.57,127.72,26346.0,120.8224,120.9737,120.6899,120.8318,26346.0
2023-02-14 10:10:00,127.68,127.76,127.53,127.54,12950.0,120.794,120.8697,120.6521,120.6615,12950.0
2023-02-14 10:15:00,127.6,127.62,127.31,127.32,48740.0,120.7183,120.7372,120.4439,120.4534,48740.0
2023-02-14 10:20:00,127.39,127.85,127.33,127.84,17898.0,120.5196,120.9548,120.4629,120.9454,17898.0
2023-02-14 10:25:00,127.86,128.32,127.86,128.25,27946.0,120.9643,121.3995,120.9643,121.3332,27946.0
2023-02-14 10:30:00,128.3,128.37,128.04,128.3,16306.0,121.3805,121.4468,121.1346,121.3805,16306.0
2023-02-14 10:35:00,128.28,128.28,127.5,127.52,20188.0,121.3616,121.3616,120.6237,120.6426,20188.0
2023-02-14 10:40:00,127.34,127.62,127.28,127.5,26447.0,120.4723,120.7372,120.4156,120.6237,26447.0
2023-02-14 10:45:00,127.44,127.73,127.25,127.63,20417.0,120.5669,120.8413,120.3872,120.7467,20417.0
2023-02-14 10:50:00,127.65,127.73,127.45,127.55,23909.0,120.7656,120.8413,120.5764,120.671,23909.0
2023-02-14 10:55:00,127.56,127.79,127.52,127.63,17260.0,120.6805,120.898,120.6426,120.7467,17260.0
2023-02-14 11:00:00,127.59,127.8,127.52,127.54,10735.0,120.7088,120.9075,120.6426,120.6615,10735.0
2023-02-14 11:05:00,127.52,127.52,127.29,127.38,11891.0,120.6426,120.6426,120.425,120.5102,11891.0
2023-02-14 11:10:00,127.41,127.46,127.21,127.21,9994.0,120.5385,120.5858,120.3493,120.3493,9994.0
2023-02-14 11:15:00,127.22,127.5,127.16,127.35,28024.0,120.3588,120.6237,120.302,120.4818,28024.0
2023-02-14 11:20:00,127.31,127.75,127.3,127.69,21491.0,120.4439,120.8602,120.4345,120.8034,21491.0
2023-02-14 11:25:00,127.69,127.69,127.32,127.4,21327.0,120.8034,120.8034,120.4534,120.5291,21327.0
2023-02-14 11:30:00,127.4,127.45,126.79,126.96,27484.0,120.5291,120.5764,119.952,120.1128,27484.0
2023-02-14 11:35:00,126.96,127.15,126.92,127.05,15864.0,120.1128,120.2926,120.075,120.198,15864.0
2023-02-14 11:40:00,127.03,127.15,126.99,127.07,11988.0,120.179,120.2926,120.1412,120.2169,11988.0
2023-02-14 11:45:00,127.01,127.2,126.95,127.13,20465.0,120.1601,120.3399,120.1034,120.2736,20465.0
2023-02-14 11:50:00,127.15,127.15,126.9,127.11,15216.0,120.2926,120.2926,120.056,120.2547,15216.0
2023-02-14 11:55:00,127.09,127.22,127.0,127.19,9718.0,120.2358,120.3588,120.1507,120.3304,9718.0
2023-02-14 12:00:00,127.22,127.56,127.18,127.53,9339.0,120.3588,120.6805,120.3209,120.6521,9339.0
2023-02-14 12:05:00,127.53,127.68,127.51,127.66,13683.0,120.6521,120.794,120.6331,120.7751,13683.0
2023-02-14 12:10:00,127.71,128.04,127.71,127.99,19460.0,120.8224,121.1346,120.8224,121.0873,19460.0
2023-02-14 12:15:00,127.97,128.0,127.87,127.99,13608.0,121.0683,121.0967,120.9737,121.0873,13608.0
2023-02-14 12:20:00,127.97,128.14,127.93,127.99,15650.0,121.0683,121.2292,121.0305,121.0873,15650.0
2023-02-14 12:25:00,127.98,128.12,127.96,128.02,6098.0,121.0778,121.2103,121.0589,121.1156,6098.0
2023-02-14 12:30:00,127.96,128.08,127.93,128.03,6169.0,121.0589,121.1724,121.0305,121.1251,6169.0
2023-02-14 12:35:00,127.99,128.05,127.78,127.79,12198.0,121.0873,121.144,120.8886,120.898,12198.0
2023-02-14 12:40:00,127.8,127.96,127.77,127.89,12438.0,120.9075,121.0589,120.8791,120.9927,12438.0
2023-02-14 12:45:00,127.9,127.98,127.8,127.97,9233.0,121.0021,121.0778,120.9075,121.0683,9233.0
2023-02-14 12:50:00,127.95,128.18,127.9,128.16,20160.0,121.0494,121.267,121.0021,121.2481,20160.0
2023-02-14 12:55:00,128.16,128.32,128.15,128.27,15635.0,121.2481,121.3995,121.2386,121.3522,15635.0
2023-02-14 13:00:00,128.29,128.4,128.19,128.38,37793.0,121.3711,121.4751,121.2765,121.4562,37793.0
2023-02-14 13:05:00,128.41,128.66,128.39,128.49,19839.0,121.4846,121.7211,121.4657,121.5603,19839.0
2023-02-14 13:10:00,128.48,128.67,128.42,128.61,17529.0,121.5508,121.7306,121.4941,121.6738,17529.0
2023-02-14 13:15:00,128.63,128.86,128.63,128.83,22453.0,121.6927,121.9103,121.6927,121.882,22453.0
2023-02-14 13:20:00,128.85,129.08,128.74,128.9,37693.0,121.9009,122.1185,121.7968,121.9482,37693.0
2023-02-14 13:25:00,128.95,129.06,128.78,129.0,19323.0,121.9955,122.0996,121.8347,122.0428,19323.0
2023-02-14 13:30:00,129.01,129.03,128.77,128.78,27675.0,122.0523,122.0712,121.8252,121.8347,27675.0
2023-02-14 13:35:00,128.76,128.83,128.61,128.72,12526.0,121.8157,121.882,121.6738,121.7779,12526.0
2023-02-14 13:40:00,128.74,128.86,128.7,128.7,22982.0,121.7968,121.9103,121.759,121.759,22982.0
2023-02-14 13:45:00,128.7,128.86,128.69,128.81,35065.0,121.759,121.9103,121.7495,121.863,35065.0
2023-02-14 13:50:00,128.84,129.05,128.8,129.03,20127.0,121.8914,122.0901,121.8536,122.0712,20127.0
2023-02-14 13:55:00,129.06,129.22,129.05,129.12,18368.0,122.0996,122.2509,122.0901,122.1563,18368.0
2023-02-14 14:00:00,129.14,129.21,129.0,129.16,17463.0,122.1752,122.2415,122.0428,122.1942,17463.0
2023-02-14 14:05:00,129.15,129.15,128.61,128.71,20474.0,122.1847,122.1847,121.6738,121.7684,20474.0
2023-02-14 14:10:00,128.72,129.08,128.71,129.01,22027.0,121.7779,122.1185,121.7684,122.0523,22027.0
2023-02-14 14:15:00,128.99,129.17,128.99,129.09,17878.0,122.0333,122.2036,122.0333,122.1279,17878.0
2023-02-14 14:20:00,129.1,129.2,128.93,128.93,15243.0,122.1374,122.232,121.9766,121.9766,15243.0
2023-02-14 14:25:00,128.96,128.96,128.77,128.88,17106.0,122.0049,122.0049,121.8252,121.9293,17106.0
2023-02-14 14:30:00,128.89,128.89,128.67,128.83,20915.0,121.9387,121.9387,121.7306,121.882,20915.0
2023-02-14 14:35:00,128.86,128.95,128.76,128.84,30740.0,121.9103,121.9955,121.8157,121.8914,30740.0
2023-02-14 14:40:00,128.84,128.96,128.83,128.86,16946.0,121.8914,122.0049,121.882,121.9103,16946.0
2023-02-14 14:45:00,128.85,128.86,128.69,128.69,9737.0,121.9009,121.9103,121.7495,121.7495,9737.0
2023-02-14 14:50:00,128.65,128.67,128.47,128.49,14162.0,121.7117,121.7306,121.5414,121.5603,14162.0
2023-02-14 14:55:00,128.48,128.57,128.38,128.38,13819.0,121.5508,121.636,121.4562,121.4562,13819.0
2023-02-14 15:00:00,128.4,128.62,128.35,128.59,31901.0,121.4751,121.6833,121.4278,121.6549,31901.0
2023-02-14 15:05:00,128.61,128.69,128.33,128.38,49966.0,121.6738,121.7495,121.4089,121.4562,49966.0
2023-02-14 15:10:00,128.36,128.38,128.21,128.21,20007.0,121.4373,121.4562,121.2954,121.2954,20007.0
2023-02-14 15:15:00,128.22,128.58,128.13,128.58,25463.0,121.3049,121.6454,121.2197,121.6454,25463.0
2023-02-14 15:20:00,128.59,128.72,128.51,128.69,37071.0,121.6549,121.7779,121.5792,121.7495,37071.0
2023-02-14 15:25:00,128.69,128.88,128.62,128.67,60507.0,121.7495,121.9293,121.6833,121.7306,60507.0
2023-02-14 15:30:00,128.67,129.08,128.56,129.07,52190.0,121.7306,122.1185,121.6265,122.109,52190.0
2023-02-14 15:35:00,129.07,129.28,128.96,129.24,61842.0,122.109,122.3077,122.0049,122.2698,61842.0
2023-02-14 15:40:00,129.24,129.36,129.0,129.21,57349.0,122.2698,122.3834,122.0428,122.2415,57349.0
2023-02-14 15:45:00,129.21,129.26,128.96,129.26,71957.0,122.2415,122.2888,122.0049,122.2888,71957.0
2023-02-14 15:50:00,129.24,129.24,128.86,129.02,111174.0,122.2698,122.2698,121.9103,122.0617,111174.0
2023-02-14 15:55:00,129.03,129.14,128.62,128.65,158135.0,122.0712,122.1752,121.6833,121.7117,158135.0
2023-02-15 09:30:00,126.44,126.47,125.77,126.13,63170.0,120.3267,120.3552,119.6891,120.0317,63170.0
2023-02-15 09:35:00,126.0,126.11,125.68,125.89,19501.0,119.9079,120.0126,119.6034,119.8033,19501.0
2023-02-15 09:40:00,125.97,126.71,125.93,126.41,29206.0,119.8794,120.5836,119.8413,120.2981,29206.0
2023-02-15 09:45:00,126.34,126.93,126.33,126.83,19988.0,120.2315,120.793,120.222,120.6978,19988.0
2023-02-15 09:50:00,126.82,126.92,126.46,126.47,16539.0,120.6883,120.7835,120.3457,120.3552,16539.0
2023-02-15 09:55:00,126.5,126.82,126.34,126.56,26009.0,120.3838,120.6883,120.2315,120.4409,26009.0
2023-02-15 10:00:00,126.47,127.29,126.45,127.15,15277.0,120.3552,121.1356,120.3362,121.0023,15277.0
2023-02-15 10:05:00,127.06,127.15,126.72,126.73,12209.0,120.9167,121.0023,120.5931,120.6026,12209.0
2023-02-15 10:10:00,126.71,126.86,126.59,126.68,20852.0,120.5836,120.7264,120.4694,120.5551,20852.0
2023-02-15 10:15:00,126.7,127.08,126.69,126.98,21572.0,120.5741,120.9357,120.5646,120.8406,21572.0
2023-02-15 10:20:00,126.97,127.2,126.92,126.95,16574.0,120.831,121.0499,120.7835,120.812,16574.0
2023-02-15 10:25:00,126.99,127.05,126.9,126.97,15435.0,120.8501,120.9072,120.7644,120.831,15435.0
2023-02-15 10:30:00,126.93,127.42,126.58,127.18,58369.0,120.793,121.2593,120.4599,121.0309,58369.0
2023-02-15 10:35:00,127.22,127.33,126.9,126.94,15121.0,121.069,121.1736,120.7644,120.8025,15121.0
2023-02-15 10:40:00,126.96,127.3,126.94,127.09,23923.0,120.8215,121.1451,120.8025,120.9452,23923.0
2023-02-15 10:45:00,127.08,127.39,127.06,127.11,21862.0,120.9357,121.2307,120.9167,120.9643,21862.0
2023-02-15 10:50:00,127.1,127.22,126.95,127.14,21659.0,120.9548,121.069,120.812,120.9928,21659.0
2023-02-15 10:55:00,127.15,127.42,127.12,127.14,23899.0,121.0023,121.2593,120.9738,120.9928,23899.0
2023-02-15 11:00:00,127.06,127.17,126.82,126.93,31191.0,120.9167,121.0214,120.6883,120.793,31191.0
2023-02-15 11:05:00,126.95,127.15,126.93,127.12,16616.0,120.812,121.0023,120.793,120.9738,16616.0
2023-02-15 11:10:00,127.15,127.17,126.8,126.85,10130.0,121.0023,121.0214,120.6693,120.7168,10130.0
2023-02-15 11:15:00,126.85,126.99,126.75,126.75,16217.0,120.7168,120.8501,120.6217,120.6217,16217.0
2023-02-15 11:20:00,126.76,126.79,126.54,126.63,64587.0,120.6312,120.6597,120.4218,120.5075,64587.0
2023-02-15 11:25:00,126.63,126.68,126.41,126.54,17160.0,120.5075,120.5551,120.2981,120.4218,17160.0
2023-02-15 11:30:00,126.52,126.61,126.36,126.36,25197.0,120.4028,120.4884,120.2505,120.2505,25197.0
2023-02-15 11:35:00,126.34,126.5,126.16,126.44,21628.0,120.2315,120.3838,120.0602,120.3267,21628.0
2023-02-15 11:40:00,126.41,126.47,126.28,126.35,17032.0,120.2981,120.3552,120.1744,120.241,17032.0
2023-02-15 11:45:00,126.37,126.56,126.21,126.46,10986.0,120.2601,120.4409,120.1078,120.3457,10986.0
2023-02-15 11:50:00,126.44,126.61,126.43,126.5,22362.0,120.3267,120.4884,120.3172,120.3838,22362.0
2023-02-15 11:55:00,126.51,126.67,126.39,126.39,17380.0,120.3933,120.5455,120.2791,120.2791,17380.0
2023-02-15 12:00:00,126.37,126.61,126.35,126.59,6497.0,120.2601,120.4884,120.241,120.4694,6497.0
2023-02-15 12:05:00,126.6,126.62,126.25,126.31,15895.0,120.4789,120.498,120.1459,120.203,15895.0
2023-02-15 12:10:00,126.32,126.38,126.16,126.16,12237.0,120.2125,120.2696,120.0602,120.0602,12237.0
2023-02-15 12:15:00,126.13,126.13,125.88,125.99,10295.0,120.0317,120.0317,119.7937,119.8984,10295.0
2023-02-15 12:20:00,125.99,125.99,125.55,125.61,15000.0,119.8984,119.8984,119.4797,119.5368,15000.0
2023-02-15 12:25:00,125.61,125.7,125.27,125.29,12879.0,119.5368,119.6224,119.2132,119.2323,12879.0
2023-02-15 12:30:00,125.35,125.59,125.34,125.57,18696.0,119.2894,119.5178,119.2799,119.4987,18696.0
2023-02-15 12:35:00,125.58,125.81,125.54,125.74,17706.0,119.5082,119.7271,119.4702,119.6605,17706.0
2023-02-15 12:40:00,125.74,126.11,125.74,126.1,11477.0,119.6605,120.0126,119.6605,120.0031,11477.0
2023-02-15 12:45:00,126.1,126.14,126.0,126.14,17480.0,120.0031,120.0412,119.9079,120.0412,17480.0
2023-02-15 12:50:00,126.1,126.29,126.07,126.29,9598.0,120.0031,120.1839,119.9746,120.1839,9598.0
2023-02-15 12:55:00,126.29,126.34,126.17,126.25,16292.0,120.1839,120.2315,120.0697,120.1459,16292.0
2023-02-15 13:00:00,126.27,126.29,126.13,126.2,23215.0,120.1649,120.1839,120.0317,120.0983,23215.0
2023-02-15 13:05:00,126.18,126.39,126.09,126.38,15266.0,120.0792,120.2791,119.9936,120.2696,15266.0
2023-02-15 13:10:00,126.38,126.41,126.29,126.33,15247.0,120.2696,120.2981,120.1839,120.222,15247.0
2023-02-15 13:15:00,126.31,126.46,126.3,126.33,17835.0,120.203,120.3457,120.1934,120.222,17835.0
2023-02-15 13:20:00,126.27,126.52,126.25,126.47,12950.0,120.1649,120.4028,120.1459,120.3552,12950.0
2023-02-15 13:25:00,126.56,126.59,126.42,126.55,9762.0,120.4409,120.4694,120.3076,120.4313,9762.0
2023-02-15 13:30:00,126.57,126.7,126.5,126.5,12324.0,120.4504,120.5741,120.3838,120.3838,12324.0
2023-02-15 13:35:00,126.51,126.62,126.44,126.62,12376.0,120.3933,120.498,120.3267,120.498,12376.0
2023-02-15 13:40:00,126.59,126.81,126.53,126.81,24961.0,120.4694,120.6788,120.4123,120.6788,24961.0
2023-02-15 13:45:00,126.86,126.97,126.74,126.81,17026.0,120.7264,120.831,120.6122,120.6788,17026.0
2023-02-15 13:50:00,126.82,126.82,126.61,126.75,16892.0,120.6883,120.6883,120.4884,120.6217,16892.0
2023-02-15 13:55:00,126.71,126.98,126.71,126.89,29690.0,120.5836,120.8406,120.5836,120.7549,29690.0
2023-02-15 14:00:00,126.91,126.93,126.79,126.87,20866.0,120.7739,120.793,120.6597,120.7359,20866.0
2023-02-15 14:05:00,126.86,127.02,126.81,126.94,20354.0,120.7264,120.8786,120.6788,120.8025,20354.0
2023-02-15 14:10:00,126.95,126.99,126.8,126.84,22967.0,120.812,120.8501,120.6693,120.7073,22967.0
2023-02-15 14:15:00,126.85,126.92,126.76,126.78,17222.0,120.7168,120.7835,120.6312,120.6502,17222.0
2023-02-15 14:20:00,126.79,126.8,126.7,126.7,20033.0,120.6597,120.6693,120.5741,120.5741,20033.0
2023-02-15 14:25:00,126.7,126.88,126.69,126.87,23755.0,120.5741,120.7454,120.5646,120.7359,23755.0
2023-02-15 14:30:00,126.88,127.12,126.88,127.05,28533.0,120.7454,120.9738,120.7454,120.9072,28533.0
2023-02-15 14:35:00,127.05,127.05,126.93,126.99,24855.0,120.9072,120.9072,120.793,120.8501,24855.0
2023-02-15 14:40:00,126.96,127.23,126.94,127.15,48231.0,120.8215,121.0785,120.8025,121.0023,48231.0
2023-02-15 14:45:00,127.15,127.22,127.04,127.1,45058.0,121.0023,121.069,120.8977,120.9548,45058.0
2023-02-15 14:50:00,127.1,127.13,126.96,127.01,29038.0,120.9548,120.9833,120.8215,120.8691,29038.0
2023-02-15 14:55:00,126.98,127.16,126.92,127.12,20486.0,120.8406,121.0119,120.7835,120.9738,20486.0
2023-02-15 15:00:00,127.12,127.3,127.12,127.29,27809.0,120.9738,121.1451,120.9738,121.1356,27809.0
2023-02-15 15:05:00,127.29,127.32,127.18,127.19,31379.0,121.1356,121.1641,121.0309,121.0404,31379.0
2023-02-15 15:10:00,127.15,127.25,127.11,127.11,31713.0,121.0023,121.0975,120.9643,120.9643,31713.0
2023-02-15 15:15:00,127.11,127.4,127.11,127.21,29912.0,120.9643,121.2403,120.9643,121.0594,29912.0
2023-02-15 15:20:00,127.2,127.2,127.03,127.03,38113.0,121.0499,121.0499,120.8881,120.8881,38113.0
2023-02-15 15:25:00,127.04,127.3,127.03,127.19,20470.0,120.8977,121.1451,120.8881,121.0404,20470.0
2023-02-15 15:30:00,127.18,127.31,127.15,127.31,37387.0,121.0309,121.1546,121.0023,121.1546,37387.0
2023-02-15 15:35:00,127.3,127.32,127.1,127.19,29146.0,121.1451,121.1641,120.9548,121.0404,29146.0
2023-02-15 15:40:00,127.2,127.21,127.01,127.1,31204.0,121.0499,121.0594,120.8691,120.9548,31204.0
2023-02-15 15:45:00,127.1,127.2,127.06,127.08,35385.0,120.9548,121.0499,120.9167,120.9357,35385.0
2023-02-15 15:50:00,127.08,127.23,126.9,127.02,73685.0,120.9357,121.0785,120.7644,120.8786,73685.0
2023-02-15 15:55:00,127.0,127.19,126.93,127.11,133584.0,120.8596,121.0404,120.793,120.9643,133584.0
2023-02-16 09:30:00,126.6,127.42,126.6,126.69,45918.0,120.4789,121.2593,120.4789,120.5646,45918.0
2023-02-16 09:35:00,126.6,127.53,126.41,127.48,20226.0,120.4789,121.364,120.2981,121.3164,20226.0
2023-02-16 09:40:00,127.53,127.91,127.4,127.79,20971.0,121.364,121.7256,121.2403,121.6114,20971.0
2023-02-16 09:45:00,127.8,128.07,127.69,127.94,26223.0,121.6209,121.8779,121.5162,121.7541,26223.0
2023-02-16 09:50:00,127.97,128.0,127.28,127.44,13130.0,121.7827,121.8112,121.1261,121.2783,13130.0
2023-02-16 09:55:00,127.42,127.43,127.07,127.08,17618.0,121.2593,121.2688,120.9262,120.9357,17618.0
2023-02-16 10:00:00,127.05,127.46,126.69,126.77,16865.0,120.9072,121.2974,120.5646,120.6407,16865.0
2023-02-16 10:05:00,126.69,126.72,126.38,126.64,25937.0,120.5646,120.5931,120.2696,120.517,25937.0
2023-02-16 10:10:00,126.6,127.19,126.51,127.11,31269.0,120.4789,121.0404,120.3933,120.9643,31269.0
2023-02-16 10:15:00,127.08,127.08,126.68,126.87,18707.0,120.9357,120.9357,120.5551,120.7359,18707.0
2023-02-16 10:20:00,126.9,127.33,126.86,126.91,26179.0,120.7644,121.1736,120.7264,120.7739,26179.0
2023-02-16 10:25:00,126.92,127.09,126.79,126.85,16784.0,120.7835,120.9452,120.6597,120.7168,16784.0
2023-02-16 10:30:00,126.89,127.2,126.79,127.2,16175.0,120.7549,121.0499,120.6597,121.0499,16175.0
2023-02-16 10:35:00,127.23,127.65,127.18,127.59,21791.0,121.0785,121.4782,121.0309,121.4211,21791.0
2023-02-16 10:40:00,127.54,127.54,127.25,127.5,11691.0,121.3735,121.3735,121.0975,121.3354,11691.0
2023-02-16 10:45:00,127.45,127.69,127.35,127.69,20133.0,121.2878,121.5162,121.1927,121.5162,20133.0
2023-02-16 10:50:00,127.7,127.85,127.66,127.79,27980.0,121.5257,121.6685,121.4877,121.6114,27980.0
2023-02-16 10:55:00,127.81,127.86,127.63,127.8,20125.0,121.6304,121.678,121.4591,121.6209,20125.0
2023-02-16 11:00:00,127.78,127.79,127.4,127.53,16928.0,121.6019,121.6114,121.2403,121.364,16928.0
2023-02-16 11:05:00,127.59,127.84,127.58,127.71,19781.0,121.4211,121.659,121.4115,121.5353,19781.0
2023-02-16 11:10:00,127.68,127.81,127.59,127.78,18801.0,121.5067,121.6304,121.4211,121.6019,18801.0
2023-02-16 11:15:00,127.79,128.01,127.65,128.01,16324.0,121.6114,121.8208,121.4782,121.8208,16324.0
2023-02-16 11:20:00,128.0,128.21,127.95,128.21,12724.0,121.8112,122.0111,121.7637,122.0111,12724.0
2023-02-16 11:25:00,128.21,128.28,128.05,128.25,20316.0,122.0111,122.0777,121.8588,122.0492,20316.0
2023-02-16 11:30:00,128.25,128.26,128.05,128.15,10866.0,122.0492,122.0587,121.8588,121.954,10866.0
2023-02-16 11:35:00,128.11,128.19,127.88,127.95,8052.0,121.9159,121.9921,121.697,121.7637,8052.0
2023-02-16 11:40:00,127.95,128.15,127.95,128.12,6916.0,121.7637,121.954,121.7637,121.9254,6916.0
2023-02-16 11:45:00,128.13,128.33,128.13,128.24,8939.0,121.935,122.1253,121.935,122.0396,8939.0
2023-02-16 11:50:00,128.26,128.56,128.24,128.52,19226.0,122.0587,122.3442,122.0396,122.3061,19226.0
2023-02-16 11:55:00,128.53,128.58,128.32,128.41,11033.0,122.3156,122.3632,122.1158,122.2014,11033.0
2023-02-16 12:00:00,128.41,128.46,128.33,128.43,14321.0,122.2014,122.249,122.1253,122.2205,14321.0
2023-02-16 12:05:00,128.45,128.6,128.44,128.5,13154.0,122.2395,122.3822,122.23,122.2871,13154.0
2023-02-16 12:10:00,128.5,128.56,128.42,128.49,12153.0,122.2871,122.3442,122.2109,122.2776,12153.0
2023-02-16 12:15:00,128.57,128.62,128.41,128.42,19907.0,122.3537,122.4013,122.2014,122.2109,19907.0
2023-02-16 12:20:00,128.35,128.43,128.18,128.23,16827.0,122.1443,122.2205,121.9825,122.0301,16827.0
2023-02-16 12:25:00,128.25,128.34,128.04,128.11,21686.0,122.0492,122.1348,121.8493,121.9159,21686.0
2023-02-16 12:30:00,128.14,128.19,127.9,127.99,13321.0,121.9445,121.9921,121.7161,121.8017,13321.0
2023-02-16 12:35:00,127.98,127.99,127.79,127.8,10409.0,121.7922,121.8017,121.6114,121.6209,10409.0
2023-02-16 12:40:00,127.77,127.79,127.43,127.44,14679.0,121.5924,121.6114,121.2688,121.2783,14679.0
2023-02-16 12:45:00,127.46,127.47,127.31,127.39,14168.0,121.2974,121.3069,121.1546,121.2307,14168.0
2023-02-16 12:50:00,127.41,127.53,127.35,127.44,25588.0,121.2498,121.364,121.1927,121.2783,25588.0
2023-02-16 12:55:00,127.46,127.53,127.39,127.45,12588.0,121.2974,121.364,121.2307,121.2878,12588.0
2023-02-16 13:00:00,127.47,127.52,127.27,127.35,28867.0,121.3069,121.3544,121.1165,121.1927,28867.0
2023-02-16 13:05:00,127.39,127.53,127.37,127.43,6996.0,121.2307,121.364,121.2117,121.2688,6996.0
2023-02-16 13:10:00,127.46,127.46,127.13,127.13,5376.0,121.2974,121.2974,120.9833,120.9833,5376.0
2023-02-16 13:15:00,127.1,127.47,127.1,127.46,10051.0,120.9548,121.3069,120.9548,121.2974,10051.0
2023-02-16 13:20:00,127.43,127.43,127.08,127.1,28049.0,121.2688,121.2688,120.9357,120.9548,28049.0
2023-02-16 13:25:00,127.06,127.15,126.96,127.13,16879.0,120.9167,121.0023,120.8215,120.9833,16879.0
2023-02-16 13:30:00,127.13,127.27,127.09,127.19,15550.0,120.9833,121.1165,120.9452,121.0404,15550.0
2023-02-16 13:35:00,127.21,127.25,126.99,127.05,26450.0,121.0594,121.0975,120.8501,120.9072,26450.0
2023-02-16 13:40:00,127.06,127.18,126.92,127.04,49684.0,120.9167,121.0309,120.7835,120.8977,49684.0
2023-02-16 13:45:00,127.06,127.51,127.06,127.35,29698.0,120.9167,121.3449,120.9167,121.1927,29698.0
2023-02-16 13:50:00,127.35,127.51,127.26,127.45,19071.0,121.1927,121.3449,121.107,121.2878,19071.0
2023-02-16 13:55:00,127.45,127.59,127.42,127.59,9153.0,121.2878,121.4211,121.2593,121.4211,9153.0
2023-02-16 14:00:00,127.58,127.86,127.57,127.82,19293.0,121.4115,121.678,121.402,121.6399,19293.0
2023-02-16 14:05:00,127.83,128.0,127.81,127.87,15142.0,121.6495,121.8112,121.6304,121.6875,15142.0
2023-02-16 14:10:00,127.87,127.93,127.73,127.78,12420.0,121.6875,121.7446,121.5543,121.6019,12420.0
2023-02-16 14:15:00,127.76,127.83,127.71,127.73,15356.0,121.5828,121.6495,121.5353,121.5543,15356.0
2023-02-16 14:20:00,127.74,127.92,127.71,127.91,22650.0,121.5638,121.7351,121.5353,121.7256,22650.0
2023-02-16 14:25:00,127.92,128.19,127.91,128.12,16969.0,121.7351,121.9921,121.7256,121.9254,16969.0
2023-02-16 14:30:00,128.12,128.29,128.11,128.23,26243.0,121.9254,122.0872,121.9159,122.0301,26243.0
2023-02-16 14:35:00,128.25,128.25,128.07,128.2,21732.0,122.0492,122.0492,121.8779,122.0016,21732.0
2023-02-16 14:40:00,128.22,128.23,128.05,128.11,28220.0,122.0206,122.0301,121.8588,121.9159,28220.0
2023-02-16 14:45:00,128.06,128.07,127.82,127.83,9489.0,121.8683,121.8779,121.6399,121.6495,9489.0
2023-02-16 14:50:00,127.83,127.88,127.78,127.82,9470.0,121.6495,121.697,121.6019,121.6399,9470.0
2023-02-16 14:55:00,127.84,127.92,127.72,127.73,10013.0,121.659,121.7351,121.5448,121.5543,10013.0
2023-02-16 15:00:00,127.74,127.78,127.67,127.7,21208.0,121.5638,121.6019,121.4972,121.5257,21208.0
2023-02-16 15:05:00,127.69,127.75,127.46,127.51,41177.0,121.5162,121.5733,121.2974,121.3449,41177.0
2023-02-16 15:10:00,127.55,127.56,127.43,127.43,23502.0,121.383,121.3925,121.2688,121.2688,23502.0
2023-02-16 15:15:00,127.4,127.42,126.91,126.97,16737.0,121.2403,121.2593,120.7739,120.831,16737.0
2023-02-16 15:20:00,126.98,127.12,126.82,126.83,31849.0,120.8406,120.9738,120.6883,120.6978,31849.0
2023-02-16 15:25:00,126.84,126.94,126.75,126.79,29784.0,120.7073,120.8025,120.6217,120.6597,29784.0
2023-02-16 15:30:00,126.79,126.79,126.5,126.54,46987.0,120.6597,120.6597,120.3838,120.4218,46987.0
2023-02-16 15:35:00,126.54,126.74,126.49,126.65,35667.0,120.4218,120.6122,120.3742,120.5265,35667.0
2023-02-16 15:40:00,126.64,126.77,126.48,126.7,41837.0,120.517,120.6407,120.3647,120.5741,41837.0
2023-02-16 15:45:00,126.71,126.76,126.34,126.44,35234.0,120.5836,120.6312,120.2315,120.3267,35234.0
2023-02-16 15:50:00,126.46,126.54,126.26,126.46,58522.0,120.3457,120.4218,120.1554,120.3457,58522.0
2023-02-16 15:55:00,126.48,126.53,126.19,126.51,117368.0,120.3647,120.4123,120.0888,120.3933,117368.0
2023-02-17 09:30:00,124.72,125.0,124.27,124.77,85087.0,118.6898,118.9563,118.2616,118.7374,85087.0
2023-02-17 09:35:00,124.65,124.78,122.78,122.88,64889.0,118.6232,118.7469,116.8436,116.9388,64889.0
2023-02-17 09:40:00,122.91,122.97,122.53,122.9,23085.0,116.9673,117.0244,116.6057,116.9578,23085.0
2023-02-17 09:45:00,122.97,123.29,122.77,122.95,19571.0,117.0244,117.329,116.8341,117.0054,19571.0
2023-02-17 09:50:00,122.87,122.88,122.29,122.62,52961.0,116.9293,116.9388,116.3773,116.6914,52961.0
2023-02-17 09:55:00,122.6,122.75,122.17,122.66,47222.0,116.6723,116.8151,116.2631,116.7294,47222.0
2023-02-17 10:00:00,122.74,122.85,122.35,122.67,31448.0,116.8056,116.9102,116.4344,116.7389,31448.0
2023-02-17 10:05:00,122.68,122.88,122.44,122.76,24732.0,116.7485,116.9388,116.5201,116.8246,24732.0
2023-02-17 10:10:00,122.73,123.3,122.7,123.26,17469.0,116.796,117.3385,116.7675,117.3004,17469.0
2023-02-17 10:15:00,123.32,123.62,123.05,123.5,21565.0,117.3575,117.643,117.1006,117.5288,21565.0
2023-02-17 10:20:00,123.47,123.76,123.32,123.58,19035.0,117.5003,117.7762,117.3575,117.6049,19035.0
2023-02-17 10:25:00,123.54,123.87,123.38,123.63,20925.0,117.5669,117.8809,117.4146,117.6525,20925.0
2023-02-17 10:30:00,123.65,124.14,123.59,124.0,20877.0,117.6716,118.1379,117.6145,118.0046,20877.0
2023-02-17 10:35:00,123.94,124.21,123.94,124.1,23306.0,117.9475,118.2045,117.9475,118.0998,23306.0
2023-02-17 10:40:00,124.14,124.14,123.55,123.55,21703.0,118.1379,118.1379,117.5764,117.5764,21703.0
2023-02-17 10:45:00,123.58,123.58,123.1,123.34,27668.0,117.6049,117.6049,117.1482,117.3766,27668.0
2023-02-17 10:50:00,123.32,123.54,123.16,123.35,13606.0,117.3575,117.5669,117.2053,117.3861,13606.0
2023-02-17 10:55:00,123.31,123.49,123.14,123.49,13584.0,117.348,117.5193,117.1862,117.5193,13584.0
2023-02-17 11:00:00,123.51,123.84,123.5,123.84,22483.0,117.5383,117.8524,117.5288,117.8524,22483.0
2023-02-17 11:05:00,123.9,123.95,123.75,123.78,18727.0,117.9095,117.9571,117.7667,117.7953,18727.0
2023-02-17 11:10:00,123.81,123.96,123.71,123.75,17685.0,117.8238,117.9666,117.7287,117.7667,17685.0
2023-02-17 11:15:00,123.73,123.75,123.38,123.45,23297.0,117.7477,117.7667,117.4146,117.4812,23297.0
2023-02-17 11:20:00,123.41,123.42,123.1,123.15,17926.0,117.4432,117.4527,117.1482,117.1957,17926.0
2023-02-17 11:25:00,123.18,123.31,123.12,123.2,15339.0,117.2243,117.348,117.1672,117.2433,15339.0
2023-02-17 11:30:00,123.19,123.41,123.19,123.39,31412.0,117.2338,117.4432,117.2338,117.4241,31412.0
2023-02-17 11:35:00,123.4,123.69,123.39,123.62,14709.0,117.4337,117.7096,117.4241,117.643,14709.0
2023-02-17 11:40:00,123.62,123.73,123.61,123.73,11174.0,117.643,117.7477,117.6335,117.7477,11174.0
2023-02-17 11:45:00,123.72,123.79,123.45,123.47,19203.0,117.7382,117.8048,117.4812,117.5003,19203.0
2023-02-17 11:50:00,123.46,123.49,123.15,123.2,15580.0,117.4907,117.5193,117.1957,117.2433,15580.0
2023-02-17 11:55:00,123.2,123.2,122.69,122.7,18283.0,117.2433,117.2433,116.758,116.7675,18283.0
2023-02-17 12:00:00,122.66,122.92,122.65,122.79,11320.0,116.7294,116.9769,116.7199,116.8531,11320.0
2023-02-17 12:05:00,122.85,122.85,122.5,122.55,15048.0,116.9102,116.9102,116.5772,116.6247,15048.0
2023-02-17 12:10:00,122.56,122.67,122.49,122.49,8259.0,116.6343,116.7389,116.5676,116.5676,8259.0
2023-02-17 12:15:00,122.52,122.67,122.4,122.46,17378.0,116.5962,116.7389,116.482,116.5391,17378.0
2023-02-17 12:20:00,122.47,122.93,122.47,122.76,30131.0,116.5486,116.9864,116.5486,116.8246,30131.0
2023-02-17 12:25:00,122.76,122.83,122.51,122.71,24452.0,116.8246,116.8912,116.5867,116.777,24452.0
2023-02-17 12:30:00,122.7,122.74,122.47,122.48,22723.0,116.7675,116.8056,116.5486,116.5581,22723.0
2023-02-17 12:35:00,122.45,122.66,122.44,122.54,25011.0,116.5296,116.7294,116.5201,116.6152,25011.0
2023-02-17 12:40:00,122.52,122.55,122.12,122.18,27962.0,116.5962,116.6247,116.2155,116.2726,27962.0
2023-02-17 12:45:00,122.19,122.31,122.16,122.19,20435.0,116.2822,116.3964,116.2536,116.2822,20435.0
2023-02-17 12:50:00,122.23,122.29,121.67,121.7,26108.0,116.3202,116.3773,115.7873,115.8158,26108.0
2023-02-17 12:55:00,121.7,121.97,121.7,121.96,21461.0,115.8158,116.0728,115.8158,116.0633,21461.0
2023-02-17 13:00:00,121.94,121.94,121.7,121.84,15044.0,116.0442,116.0442,115.8158,115.9491,15044.0
2023-02-17 13:05:00,121.88,122.06,121.85,122.02,17143.0,115.9871,116.1584,115.9586,116.1204,17143.0
2023-02-17 13:10:00,122.05,122.25,122.05,122.22,17721.0,116.1489,116.3393,116.1489,116.3107,17721.0
2023-02-17 13:15:00,122.16,122.25,122.13,122.21,13757.0,116.2536,116.3393,116.2251,116.3012,13757.0
2023-02-17 13:20:00,122.24,122.37,122.16,122.2,18627.0,116.3297,116.4535,116.2536,116.2917,18627.0
2023-02-17 13:25:00,122.2,122.24,121.95,122.11,16591.0,116.2917,116.3297,116.0538,116.206,16591.0
2023-02-17 13:30:00,122.12,122.12,121.74,121.83,26200.0,116.2155,116.2155,115.8539,115.9396,26200.0
2023-02-17 13:35:00,121.75,121.75,121.6,121.67,23724.0,115.8634,115.8634,115.7207,115.7873,23724.0
2023-02-17 13:40:00,121.69,121.9,121.69,121.73,16414.0,115.8063,116.0062,115.8063,115.8444,16414.0
2023-02-17 13:45:00,121.7,121.86,121.55,121.84,12304.0,115.8158,115.9681,115.6731,115.9491,12304.0
2023-02-17 13:50:00,121.82,122.08,121.82,121.98,14349.0,115.93,116.1775,115.93,116.0823,14349.0
2023-02-17 13:55:00,121.96,121.97,121.78,121.89,12306.0,116.0633,116.0728,115.892,115.9967,12306.0
2023-02-17 14:00:00,121.9,121.96,121.81,121.85,14992.0,116.0062,116.0633,115.9205,115.9586,14992.0
2023-02-17 14:05:00,121.83,122.05,121.77,121.98,9992.0,115.9396,116.1489,115.8825,116.0823,9992.0
2023-02-17 14:10:00,121.97,122.01,121.76,121.8,15095.0,116.0728,116.1109,115.8729,115.911,15095.0
2023-02-17 14:15:00,121.78,121.97,121.74,121.97,12091.0,115.892,116.0728,115.8539,116.0728,12091.0
2023-02-17 14:20:00,122.01,122.22,121.91,122.12,31472.0,116.1109,116.3107,116.0157,116.2155,31472.0
2023-02-17 14:25:00,122.08,122.29,122.08,122.22,18291.0,116.1775,116.3773,116.1775,116.3107,18291.0
2023-02-17 14:30:00,122.22,122.53,122.19,122.5,33611.0,116.3107,116.6057,116.2822,116.5772,33611.0
2023-02-17 14:35:00,122.48,122.85,122.48,122.84,29219.0,116.5581,116.9102,116.5581,116.9007,29219.0
2023-02-17 14:40:00,122.81,122.91,122.71,122.77,24535.0,116.8722,116.9673,116.777,116.8341,24535.0
2023-02-17 14:45:00,122.76,122.76,122.44,122.57,22500.0,116.8246,116.8246,116.5201,116.6438,22500.0
2023-02-17 14:50:00,122.6,122.79,122.55,122.75,26863.0,116.6723,116.8531,116.6247,116.8151,26863.0
2023-02-17 14:55:00,122.79,123.03,122.75,122.95,25249.0,116.8531,117.0815,116.8151,117.0054,25249.0
2023-02-17 15:00:00,122.98,122.98,122.71,122.73,32592.0,117.034,117.034,116.777,116.796,32592.0
2023-02-17 15:05:00,122.73,123.05,122.73,122.94,20530.0,116.796,117.1006,116.796,116.9959,20530.0
2023-02-17 15:10:00,122.96,122.96,122.62,122.64,16556.0,117.0149,117.0149,116.6914,116.7104,16556.0
2023-02-17 15:15:00,122.62,122.74,122.54,122.71,24905.0,116.6914,116.8056,116.6152,116.777,24905.0
2023-02-17 15:20:00,122.67,122.67,122.35,122.46,21885.0,116.7389,116.7389,116.4344,116.5391,21885.0
2023-02-17 15:25:00,122.44,122.44,122.24,122.27,24362.0,116.5201,116.5201,116.3297,116.3583,24362.0
2023-02-17 15:30:00,122.28,122.38,122.13,122.36,30065.0,116.3678,116.463,116.2251,116.4439,30065.0
2023-02-17 15:35:00,122.38,122.59,122.35,122.39,38397.0,116.463,116.6628,116.4344,116.4725,38397.0
2023-02-17 15:40:00,122.38,122.4,122.09,122.1,32488.0,116.463,116.482,116.187,116.1965,32488.0
2023-02-17 15:45:00,122.08,122.2,121.93,122.06,46848.0,116.1775,116.2917,116.0347,116.1584,46848.0
2023-02-17 15:50:00,122.09,122.32,122.0,122.25,76282.0,116.187,116.4059,116.1013,116.3393,76282.0
2023-02-17 15:55:00,122.26,122.53,122.09,122.5,167867.0,116.3488,116.6057,116.187,116.5772,167867.0
2023-02-21 09:30:00,121.67,123.55,121.67,123.45,65384.0,115.7873,117.5764,115.7873,117.4812,65384.0
2023-02-21 09:35:00,123.5,123.96,123.36,123.81,40862.0,117.5288,117.9666,117.3956,117.8238,40862.0
2023-02-21 09:40:00,123.88,124.21,123.8,124.2,19502.0,117.8904,118.2045,117.8143,118.195,19502.0
2023-02-21 09:45:00,124.13,124.28,123.29,123.32,36672.0,118.1284,118.2711,117.329,117.3575,36672.0
2023-02-21 09:50:00,123.27,123.88,123.21,123.71,58339.0,117.3099,117.8904,117.2528,117.7287,58339.0
2023-02-21 09:55:00,123.67,123.81,123.38,123.75,48045.0,117.6906,117.8238,117.4146,117.7667,48045.0
2023-02-21 10:00:00,123.72,124.06,123.66,124.01,26104.0,117.7382,118.0617,117.6811,118.0142,26104.0
2023-02-21 10:05:00,124.03,124.71,123.93,124.33,29701.0,118.0332,118.6803,117.938,118.3187,29701.0
2023-02-21 10:10:00,124.32,124.32,123.95,124.11,28008.0,118.3092,118.3092,117.9571,118.1093,28008.0
2023-02-21 10:15:00,124.12,124.31,123.68,123.68,22074.0,118.1188,118.2997,117.7001,117.7001,22074.0
2023-02-21 10:20:00,123.62,123.76,123.56,123.68,20918.0,117.643,117.7762,117.5859,117.7001,20918.0
2023-02-21 10:25:00,123.65,123.66,123.3,123.55,26621.0,117.6716,117.6811,117.3385,117.5764,26621.0
2023-02-21 10:30:00,123.51,123.85,123.49,123.85,19804.0,117.5383,117.8619,117.5193,117.8619,19804.0
2023-02-21 10:35:00,123.85,124.32,123.81,123.95,13442.0,117.8619,118.3092,117.8238,117.9571,13442.0
2023-02-21 10:40:00,124.02,124.02,123.21,123.26,15894.0,118.0237,118.0237,117.2528,117.3004,15894.0
2023-02-21 10:45:00,123.25,123.49,123.13,123.34,34135.0,117.2909,117.5193,117.1767,117.3766,34135.0
2023-02-21 10:50:00,123.32,123.82,123.31,123.72,26038.0,117.3575,117.8333,117.348,117.7382,26038.0
2023-02-21 10:55:00,123.73,123.85,123.6,123.65,18907.0,117.7477,117.8619,117.624,117.6716,18907.0
2023-02-21 11:00:00,123.68,123.76,123.63,123.63,12984.0,117.7001,117.7762,117.6525,117.6525,12984.0
2023-02-21 11:05:00,123.61,123.87,123.61,123.8,14760.0,117.6335,117.8809,117.6335,117.8143,14760.0
2023-02-21 11:10:00,123.78,124.04,123.74,123.99,10276.0,117.7953,118.0427,117.7572,117.9951,10276.0
2023-02-21 11:15:00,123.98,124.01,123.79,123.83,16278.0,117.9856,118.0142,117.8048,117.8429,16278.0
2023-02-21 11:20:00,123.84,124.05,123.81,123.91,18050.0,117.8524,118.0522,117.8238,117.919,18050.0
2023-02-21 11:25:00,123.91,123.93,123.7,123.92,10036.0,117.919,117.938,117.7191,117.9285,10036.0
2023-02-21 11:30:00,123.95,124.0,123.48,123.53,13781.0,117.9571,118.0046,117.5098,117.5574,13781.0
2023-02-21 11:35:00,123.54,123.58,123.31,123.44,15882.0,117.5669,117.6049,117.348,117.4717,15882.0
2023-02-21 11:40:00,123.42,123.74,123.39,123.74,31088.0,117.4527,117.7572,117.4241,117.7572,31088.0
2023-02-21 11:45:00,123.78,123.78,123.67,123.67,22992.0,117.7953,117.7953,117.6906,117.6906,22992.0
2023-02-21 11:50:00,123.67,123.67,123.53,123.58,9713.0,117.6906,117.6906,117.5574,117.6049,9713.0
2023-02-21 11:55:00,123.56,123.56,123.19,123.2,19616.0,117.5859,117.5859,117.2338,117.2433,19616.0
2023-02-21 12:00:00,123.19,123.31,123.03,123.22,15106.0,117.2338,117.348,117.0815,117.2624,15106.0
2023-02-21 12:05:00,123.26,123.39,123.24,123.36,7372.0,117.3004,117.4241,117.2814,117.3956,7372.0
2023-02-21 12:10:00,123.35,123.6,123.33,123.48,19421.0,117.3861,117.624,117.367,117.5098,19421.0
2023-02-21 12:15:00,123.47,123.51,123.36,123.43,12497.0,117.5003,117.5383,117.3956,117.4622,12497.0
2023-02-21 12:20:00,123.41,123.7,123.41,123.67,14220.0,117.4432,117.7191,117.4432,117.6906,14220.0
2023-02-21 12:25:00,123.66,123.87,123.56,123.87,12669.0,117.6811,117.8809,117.5859,117.8809,12669.0
2023-02-21 12:30:00,123.89,123.89,123.64,123.75,12481.0,117.9,117.9,117.662,117.7667,12481.0
2023-02-21 12:35:00,123.75,123.87,123.68,123.87,9628.0,117.7667,117.8809,117.7001,117.8809,9628.0
2023-02-21 12:40:00,123.88,124.04,123.87,123.88,13864.0,117.8904,118.0427,117.8809,117.8904,13864.0
2023-02-21 12:45:00,123.89,123.92,123.77,123.83,10229.0,117.9,117.9285,117.7858,117.8429,10229.0
2023-02-21 12:50:00,123.81,123.91,123.72,123.8,11013.0,117.8238,117.919,117.7382,117.8143,11013.0
2023-02-21 12:55:00,123.82,123.95,123.78,123.92,6503.0,117.8333,117.9571,117.7953,117.9285,6503.0
2023-02-21 13:00:00,123.89,124.0,123.79,123.91,11169.0,117.9,118.0046,117.8048,117.919,11169.0
2023-02-21 13:05:00,123.93,123.94,123.65,123.67,21481.0,117.938,117.9475,117.6716,117.6906,21481.0
2023-02-21 13:10:00,123.66,123.68,123.56,123.65,10228.0,117.6811,117.7001,117.5859,117.6716,10228.0
2023-02-21 13:15:00,123.64,123.64,123.52,123.54,11510.0,117.662,117.662,117.5478,117.5669,11510.0
2023-02-21 13:20:00,123.52,123.66,123.46,123.59,15226.0,117.5478,117.6811,117.4907,117.6145,15226.0
2023-02-21 13:25:00,123.59,123.64,123.24,123.24,15141.0,117.6145,117.662,117.2814,117.2814,15141.0
2023-02-21 13:30:00,123.24,123.25,123.11,123.22,12482.0,117.2814,117.2909,117.1577,117.2624,12482.0
2023-02-21 13:35:00,123.2,123.25,123.09,123.2,22609.0,117.2433,117.2909,117.1386,117.2433,22609.0
2023-02-21 13:40:00,123.21,123.22,123.01,123.1,23213.0,117.2528,117.2624,117.0625,117.1482,23213.0
2023-02-21 13:45:00,123.12,123.26,123.07,123.12,16748.0,117.1672,117.3004,117.1196,117.1672,16748.0
2023-02-21 13:50:00,123.09,123.15,123.01,123.14,13888.0,117.1386,117.1957,117.0625,117.1862,13888.0
2023-02-21 13:55:00,123.1,123.12,123.02,123.05,14745.0,117.1482,117.1672,117.072,117.1006,14745.0
2023-02-21 14:00:00,123.05,123.09,122.93,123.0,22598.0,117.1006,117.1386,116.9864,117.053,22598.0
2023-02-21 14:05:00,123.0,123.0,122.83,122.87,13342.0,117.053,117.053,116.8912,116.9293,13342.0
2023-02-21 14:10:00,122.86,122.93,122.57,122.57,20593.0,116.9198,116.9864,116.6438,116.6438,20593.0
2023-02-21 14:15:00,122.6,122.71,122.59,122.65,11345.0,116.6723,116.777,116.6628,116.7199,11345.0
2023-02-21 14:20:00,122.63,122.65,122.49,122.58,16983.0,116.7009,116.7199,116.5676,116.6533,16983.0
2023-02-21 14:25:00,122.59,122.77,122.57,122.7,19777.0,116.6628,116.8341,116.6438,116.7675,19777.0
2023-02-21 14:30:00,122.71,122.86,122.64,122.8,18464.0,116.777,116.9198,116.7104,116.8627,18464.0
2023-02-21 14:35:00,122.8,123.06,122.8,123.06,19459.0,116.8627,117.1101,116.8627,117.1101,19459.0
2023-02-21 14:40:00,123.06,123.2,122.99,123.16,16214.0,117.1101,117.2433,117.0435,117.2053,16214.0
2023-02-21 14:45:00,123.14,123.2,123.08,123.2,13557.0,117.1862,117.2433,117.1291,117.2433,13557.0
2023-02-21 14:50:00,123.2,123.57,123.19,123.56,14819.0,117.2433,117.5954,117.2338,117.5859,14819.0
2023-02-21 14:55:00,123.56,123.58,123.49,123.53,32724.0,117.5859,117.6049,117.5193,117.5574,32724.0
2023-02-21 15:00:00,123.55,123.78,123.54,123.77,15430.0,117.5764,117.7953,117.5669,117.7858,15430.0
2023-02-21 15:05:00,123.78,123.96,123.72,123.94,32817.0,117.7953,117.9666,117.7382,117.9475,32817.0
2023-02-21 15:10:00,123.94,123.94,123.41,123.49,28761.0,117.9475,117.9475,117.4432,117.5193,28761.0
2023-02-21 15:15:00,123.51,123.56,123.31,123.41,17795.0,117.5383,117.5859,117.348,117.4432,17795.0
2023-02-21 15:20:00,123.43,123.45,123.25,123.3,17042.0,117.4622,117.4812,117.2909,117.3385,17042.0
2023-02-21 15:25:00,123.27,123.37,123.23,123.31,17354.0,117.3099,117.4051,117.2719,117.348,17354.0
2023-02-21 15:30:00,123.31,123.64,123.31,123.6,23376.0,117.348,117.662,117.348,117.624,23376.0
2023-02-21 15:35:00,123.61,123.71,123.55,123.58,30903.0,117.6335,117.7287,117.5764,117.6049,30903.0
2023-02-21 15:40:00,123.6,123.71,123.51,123.53,37352.0,117.624,117.7287,117.5383,117.5574,37352.0
2023-02-21 15:45:00,123.54,123.6,123.32,123.36,33640.0,117.5669,117.624,117.3575,117.3956,33640.0
2023-02-21 15:50:00,123.36,123.41,122.94,123.05,58926.0,117.3956,117.4432,116.9959,117.1006,58926.0
2023-02-21 15:55:00,123.09,123.23,122.99,123.07,158463.0,117.1386,117.2719,117.0435,117.1196,158463.0
2023-02-22 09:30:00,122.66,123.86,122.36,123.59,64694.0,116.7294,117.8714,116.4439,117.6145,64694.0
2023-02-22 09:35:00,123.61,124.62,123.61,124.31,17516.0,117.6335,118.5947,117.6335,118.2997,17516.0
2023-02-22 09:40:00,124.32,124.42,123.86,124.02,20264.0,118.3092,118.4043,117.8714,118.0237,20264.0
2023-02-22 09:45:00,124.02,124.29,123.81,124.22,16120.0,118.0237,118.2806,117.8238,118.214,16120.0
2023-02-22 09:50:00,124.22,124.85,124.11,124.61,19510.0,118.214,118.8135,118.1093,118.5851,19510.0
2023-02-22 09:55:00,124.62,124.72,123.75,123.8,21801.0,118.5947,118.6898,117.7667,117.8143,21801.0
2023-02-22 10:00:00,123.85,124.44,123.8,124.31,70512.0,117.8619,118.4234,117.8143,118.2997,70512.0
2023-02-22 10:05:00,124.26,124.34,123.8,123.9,21041.0,118.2521,118.3282,117.8143,117.9095,21041.0
2023-02-22 10:10:00,123.89,123.9,123.1,123.14,33518.0,117.9,117.9095,117.1482,117.1862,33518.0
2023-02-22 10:15:00,123.19,123.44,123.12,123.3,19943.0,117.2338,117.4717,117.1672,117.3385,19943.0
2023-02-22 10:20:00,123.32,123.48,123.19,123.32,21971.0,117.3575,117.5098,117.2338,117.3575,21971.0
2023-02-22 10:25:00,123.36,123.53,122.93,122.94,22534.0,117.3956,117.5574,116.9864,116.9959,22534.0
2023-02-22 10:30:00,122.95,122.95,122.44,122.71,22927.0,117.0054,117.0054,116.5201,116.777,22927.0
2023-02-22 10:35:00,122.75,122.77,122.36,122.54,22438.0,116.8151,116.8341,116.4439,116.6152,22438.0
2023-02-22 10:40:00,122.54,122.72,122.39,122.57,24521.0,116.6152,116.7865,116.4725,116.6438,24521.0
2023-02-22 10:45:00,122.56,122.9,122.55,122.77,42434.0,116.6343,116.9578,116.6247,116.8341,42434.0
2023-02-22 10:50:00,122.74,123.2,122.74,123.18,15834.0,116.8056,117.2433,116.8056,117.2243,15834.0
2023-02-22 10:55:00,123.2,123.66,123.15,123.56,17584.0,117.2433,117.6811,117.1957,117.5859,17584.0
2023-02-22 11:00:00,123.57,123.77,123.56,123.75,19840.0,117.5954,117.7858,117.5859,117.7667,19840.0
2023-02-22 11:05:00,123.75,123.92,123.6,123.82,13653.0,117.7667,117.9285,117.624,117.8333,13653.0
2023-02-22 11:10:00,123.8,123.99,123.74,123.78,28004.0,117.8143,117.9951,117.7572,117.7953,28004.0
2023-02-22 11:15:00,123.73,123.91,123.58,123.79,32926.0,117.7477,117.919,117.6049,117.8048,32926.0
2023-02-22 11:20:00,123.81,123.94,123.75,123.88,22510.0,117.8238,117.9475,117.7667,117.8904,22510.0
2023-02-22 11:25:00,123.88,124.19,123.88,124.03,22997.0,117.8904,118.1855,117.8904,118.0332,22997.0
2023-02-22 11:30:00,123.94,123.94,123.69,123.78,13882.0,117.9475,117.9475,117.7096,117.7953,13882.0
2023-02-22 11:35:00,123.79,123.82,123.52,123.6,16263.0,117.8048,117.8333,117.5478,117.624,16263.0
2023-02-22 11:40:00,123.61,123.79,123.44,123.79,14529.0,117.6335,117.8048,117.4717,117.8048,14529.0
2023-02-22 11:45:00,123.82,123.87,123.71,123.74,16832.0,117.8333,117.8809,117.7287,117.7572,16832.0
2023-02-22 11:50:00,123.72,123.8,123.61,123.75,9509.0,117.7382,117.8143,117.6335,117.7667,9509.0
2023-02-22 11:55:00,123.77,123.97,123.72,123.77,14329.0,117.7858,117.9761,117.7382,117.7858,14329.0
2023-02-22 12:00:00,123.78,123.83,123.69,123.71,15576.0,117.7953,117.8429,117.7096,117.7287,15576.0
2023-02-22 12:05:00,123.71,124.15,123.71,124.08,11057.0,117.7287,118.1474,117.7287,118.0808,11057.0
2023-02-22 12:10:00,124.07,124.08,123.83,123.91,12065.0,118.0713,118.0808,117.8429,117.919,12065.0
2023-02-22 12:15:00,123.93,124.16,123.9,124.15,6563.0,117.938,118.1569,117.9095,118.1474,6563.0
2023-02-22 12:20:00,124.17,124.32,124.15,124.31,13747.0,118.1664,118.3092,118.1474,118.2997,13747.0
2023-02-22 12:25:00,124.36,124.42,124.3,124.33,11825.0,118.3472,118.4043,118.2901,118.3187,11825.0
2023-02-22 12:30:00,124.35,124.43,124.34,124.35,18898.0,118.3377,118.4139,118.3282,118.3377,18898.0
2023-02-22 12:35:00,124.36,124.45,124.34,124.37,13490.0,118.3472,118.4329,118.3282,118.3568,13490.0
2023-02-22 12:40:00,124.37,124.58,124.31,124.46,15001.0,118.3568,118.5566,118.2997,118.4424,15001.0
2023-02-22 12:45:00,124.45,124.61,124.42,124.48,12624.0,118.4329,118.5851,118.4043,118.4614,12624.0
2023-02-22 12:50:00,124.5,124.64,124.48,124.64,10284.0,118.4805,118.6137,118.4614,118.6137,10284.0
2023-02-22 12:55:00,124.64,124.64,124.33,124.33,12433.0,118.6137,118.6137,118.3187,118.3187,12433.0
2023-02-22 13:00:00,124.34,124.36,124.26,124.27,12935.0,118.3282,118.3472,118.2521,118.2616,12935.0
2023-02-22 13:05:00,124.27,124.47,124.27,124.39,10227.0,118.2616,118.4519,118.2616,118.3758,10227.0
2023-02-22 13:10:00,124.38,124.45,124.36,124.44,7429.0,118.3663,118.4329,118.3472,118.4234,7429.0
2023-02-22 13:15:00,124.44,124.61,124.44,124.55,11573.0,118.4234,118.5851,118.4234,118.528,11573.0
2023-02-22 13:20:00,124.56,124.74,124.56,124.67,11698.0,118.5376,118.7089,118.5376,118.6422,11698.0
2023-02-22 13:25:00,124.65,124.73,124.58,124.68,18224.0,118.6232,118.6993,118.5566,118.6518,18224.0
2023-02-22 13:30:00,124.69,124.69,124.55,124.63,13732.0,118.6613,118.6613,118.528,118.6042,13732.0
2023-02-22 13:35:00,124.6,124.67,124.48,124.57,11214.0,118.5756,118.6422,118.4614,118.5471,11214.0
2023-02-22 13:40:00,124.51,124.7,124.49,124.7,10967.0,118.49,118.6708,118.4709,118.6708,10967.0
2023-02-22 13:45:00,124.71,124.76,124.44,124.48,9736.0,118.6803,118.7279,118.4234,118.4614,9736.0
2023-02-22 13:50:00,124.5,124.52,124.42,124.49,9637.0,118.4805,118.4995,118.4043,118.4709,9637.0
2023-02-22 13:55:00,124.49,124.55,124.35,124.55,12576.0,118.4709,118.528,118.3377,118.528,12576.0
2023-02-22 14:00:00,124.48,124.92,124.28,124.69,30987.0,118.4614,118.8802,118.2711,118.6613,30987.0
2023-02-22 14:05:00,124.69,124.85,124.56,124.73,14739.0,118.6613,118.8135,118.5376,118.6993,14739.0
2023-02-22 14:10:00,124.74,124.81,124.25,124.29,30777.0,118.7089,118.7755,118.2426,118.2806,30777.0
2023-02-22 14:15:00,124.29,124.41,124.03,124.41,21814.0,118.2806,118.3948,118.0332,118.3948,21814.0
2023-02-22 14:20:00,124.42,124.54,124.19,124.19,19145.0,118.4043,118.5185,118.1855,118.1855,19145.0
2023-02-22 14:25:00,124.2,124.22,123.88,123.88,18040.0,118.195,118.214,117.8904,117.8904,18040.0
2023-02-22 14:30:00,123.79,123.85,123.6,123.6,22195.0,117.8048,117.8619,117.624,117.624,22195.0
2023-02-22 14:35:00,123.61,123.63,123.47,123.48,11842.0,117.6335,117.6525,117.5003,117.5098,11842.0
2023-02-22 14:40:00,123.48,123.58,123.34,123.37,18499.0,117.5098,117.6049,117.3766,117.4051,18499.0
2023-02-22 14:45:00,123.37,123.41,123.03,123.06,24972.0,117.4051,117.4432,117.0815,117.1101,24972.0
2023-02-22 14:50:00,123.07,123.1,122.84,122.9,25442.0,117.1196,117.1482,116.9007,116.9578,25442.0
2023-02-22 14:55:00,122.89,122.9,122.77,122.79,17159.0,116.9483,116.9578,116.8341,116.8531,17159.0
2023-02-22 15:00:00,122.82,122.92,122.52,122.66,16068.0,116.8817,116.9769,116.5962,116.7294,16068.0
2023-02-22 15:05:00,122.68,122.72,122.48,122.55,21643.0,116.7485,116.7865,116.5581,116.6247,21643.0
2023-02-22 15:10:00,122.54,122.59,122.28,122.52,41409.0,116.6152,116.6628,116.3678,116.5962,41409.0
2023-02-22 15:15:00,122.52,122.6,122.48,122.51,20228.0,116.5962,116.6723,116.5581,116.5867,20228.0
2023-02-22 15:20:00,122.53,122.53,122.22,122.38,19311.0,116.6057,116.6057,116.3107,116.463,19311.0
2023-02-22 15:25:00,122.38,122.44,122.16,122.24,20782.0,116.463,116.5201,116.2536,116.3297,20782.0
2023-02-22 15:30:00,122.23,122.4,122.14,122.27,21354.0,116.3202,116.482,116.2346,116.3583,21354.0
2023-02-22 15:35:00,122.28,122.34,122.03,122.19,26636.0,116.3678,116.4249,116.1299,116.2822,26636.0
2023-02-22 15:40:00,122.18,122.43,122.09,122.09,30637.0,116.2726,116.5105,116.187,116.187,30637.0
2023-02-22 15:45:00,122.03,122.35,121.99,122.34,34947.0,116.1299,116.4344,116.0918,116.4249,34947.0
2023-02-22 15:50:00,122.33,122.58,122.28,122.44,49431.0,116.4154,116.6533,116.3678,116.5201,49431.0
2023-02-22 15:55:00,122.44,122.97,122.43,122.81,122361.0,116.5201,117.0244,116.5105,116.8722,122361.0
2023-02-23 09:30:00,124.86,125.89,124.72,124.86,59733.0,118.8231,119.8033,118.6898,118.8231,59733.0
2023-02-23 09:35:00,124.74,124.9,124.33,124.36,16816.0,118.7089,118.8611,118.3187,118.3472,16816.0
2023-02-23 09:40:00,124.36,124.47,123.76,124.21,20633.0,118.3472,118.4519,117.7762,118.2045,20633.0
2023-02-23 09:45:00,124.21,124.5,124.15,124.27,33647.0,118.2045,118.4805,118.1474,118.2616,33647.0
2023-02-23 09:50:00,124.12,124.67,124.12,124.63,11508.0,118.1188,118.6422,118.1188,118.6042,11508.0
2023-02-23 09:55:00,124.64,124.84,124.3,124.37,18832.0,118.6137,118.804,118.2901,118.3568,18832.0
2023-02-23 10:00:00,124.39,124.49,124.3,124.38,18832.0,118.3758,118.4709,118.2901,118.3663,18832.0
2023-02-23 10:05:00,124.44,124.55,124.36,124.52,10199.0,118.4234,118.528,118.3472,118.4995,10199.0
2023-02-23 10:10:00,124.51,124.51,124.29,124.3,27256.0,118.49,118.49,118.2806,118.2901,27256.0
2023-02-23 10:15:00,124.23,124.33,124.18,124.29,8799.0,118.2235,118.3187,118.1759,118.2806,8799.0
2023-02-23 10:20:00,124.33,124.59,124.33,124.5,8249.0,118.3187,118.5661,118.3187,118.4805,8249.0
2023-02-23 10:25:00,124.57,124.88,124.54,124.85,10583.0,118.5471,118.8421,118.5185,118.8135,10583.0
2023-02-23 10:30:00,124.87,124.87,124.55,124.8,25021.0,118.8326,118.8326,118.528,118.766,25021.0
2023-02-23 10:35:00,124.76,124.92,124.52,124.9,16235.0,118.7279,118.8802,118.4995,118.8611,16235.0
2023-02-23 10:40:00,124.9,125.0,124.74,124.78,13126.0,118.8611,118.9563,118.7089,118.7469,13126.0
2023-02-23 10:45:00,124.79,124.88,124.42,124.53,14243.0,118.7564,118.8421,118.4043,118.509,14243.0
2023-02-23 10:50:00,124.53,124.53,124.28,124.44,20404.0,118.509,118.509,118.2711,118.4234,20404.0
2023-02-23 10:55:00,124.46,124.49,124.37,124.43,11182.0,118.4424,118.4709,118.3568,118.4139,11182.0
2023-02-23 11:00:00,124.4,124.55,124.31,124.31,18425.0,118.3853,118.528,118.2997,118.2997,18425.0
2023-02-23 11:05:00,124.35,124.41,124.12,124.18,15225.0,118.3377,118.3948,118.1188,118.1759,15225.0
2023-02-23 11:10:00,124.15,124.34,124.02,124.18,34882.0,118.1474,118.3282,118.0237,118.1759,34882.0
2023-02-23 11:15:00,124.17,124.32,124.12,124.25,23751.0,118.1664,118.3092,118.1188,118.2426,23751.0
2023-02-23 11:20:00,124.25,124.39,124.17,124.37,21559.0,118.2426,118.3758,118.1664,118.3568,21559.0
2023-02-23 11:25:00,124.37,124.48,123.93,123.94,26069.0,118.3568,118.4614,117.938,117.9475,26069.0
2023-02-23 11:30:00,123.9,123.92,123.75,123.77,6520.0,117.9095,117.9285,117.7667,117.7858,6520.0
2023-02-23 11:35:00,123.77,123.92,123.59,123.62,18653.0,117.7858,117.9285,117.6145,117.643,18653.0
2023-02-23 11:40:00,123.61,123.72,123.49,123.72,14341.0,117.6335,117.7382,117.5193,117.7382,14341.0
2023-02-23 11:45:00,123.62,123.77,123.57,123.76,28220.0,117.643,117.7858,117.5954,117.7762,28220.0
2023-02-23 11:50:00,123.75,123.83,123.16,123.23,28262.0,117.7667,117.8429,117.2053,117.2719,28262.0
2023-02-23 11:55:00,123.26,123.26,122.96,123.09,33821.0,117.3004,117.3004,117.0149,117.1386,33821.0
2023-02-23 12:00:00,123.08,123.17,122.88,123.12,8136.0,117.1291,117.2148,116.9388,117.1672,8136.0
2023-02-23 12:05:00,123.09,123.27,123.01,123.01,6343.0,117.1386,117.3099,117.0625,117.0625,6343.0
2023-02-23 12:10:00,122.97,123.02,122.92,122.98,7226.0,117.0244,117.072,116.9769,117.034,7226.0
2023-02-23 12:15:00,122.97,123.29,122.95,123.21,8547.0,117.0244,117.329,117.0054,117.2528,8547.0
2023-02-23 12:20:00,123.2,123.36,122.97,123.36,6619.0,117.2433,117.3956,117.0244,117.3956,6619.0
2023-02-23 12:25:00,123.33,123.33,123.2,123.3,7621.0,117.367,117.367,117.2433,117.3385,7621.0
2023-02-23 12:30:00,123.29,123.36,123.15,123.36,7386.0,117.329,117.3956,117.1957,117.3956,7386.0
2023-02-23 12:35:00,123.4,123.59,123.31,123.59,28866.0,117.4337,117.6145,117.348,117.6145,28866.0
2023-02-23 12:40:00,123.56,123.84,123.5,123.82,18103.0,117.5859,117.8524,117.5288,117.8333,18103.0
2023-02-23 12:45:00,123.77,123.86,123.7,123.75,18474.0,117.7858,117.8714,117.7191,117.7667,18474.0
2023-02-23 12:50:00,123.78,124.02,123.71,124.0,21796.0,117.7953,118.0237,117.7287,118.0046,21796.0
2023-02-23 12:55:00,124.02,124.18,124.0,124.18,11351.0,118.0237,118.1759,118.0046,118.1759,11351.0
2023-02-23 13:00:00,124.13,124.23,124.0,124.04,7764.0,118.1284,118.2235,118.0046,118.0427,7764.0
2023-02-23 13:05:00,124.02,124.03,123.94,123.97,5714.0,118.0237,118.0332,117.9475,117.9761,5714.0
2023-02-23 13:10:00,123.95,124.13,123.92,124.13,17920.0,117.9571,118.1284,117.9285,118.1284,17920.0
2023-02-23 13:15:00,124.14,124.23,124.02,124.19,9344.0,118.1379,118.2235,118.0237,118.1855,9344.0
2023-02-23 13:20:00,124.18,124.34,124.13,124.25,13429.0,118.1759,118.3282,118.1284,118.2426,13429.0
2023-02-23 13:25:00,124.25,124.38,124.1,124.38,9223.0,118.2426,118.3663,118.0998,118.3663,9223.0
2023-02-23 13:30:00,124.4,124.41,124.21,124.29,21076.0,118.3853,118.3948,118.2045,118.2806,21076.0
2023-02-23 13:35:00,124.29,124.3,124.15,124.17,15276.0,118.2806,118.2901,118.1474,118.1664,15276.0
2023-02-23 13:40:00,124.17,124.2,124.01,124.2,22266.0,118.1664,118.195,118.0142,118.195,22266.0
2023-02-23 13:45:00,124.2,124.23,124.1,124.14,21545.0,118.195,118.2235,118.0998,118.1379,21545.0
2023-02-23 13:50:00,124.19,124.38,124.17,124.18,48703.0,118.1855,118.3663,118.1664,118.1759,48703.0
2023-02-23 13:55:00,124.18,124.72,124.18,124.7,20175.0,118.1759,118.6898,118.1759,118.6708,20175.0
2023-02-23 14:00:00,124.74,124.96,124.69,124.96,14316.0,118.7089,118.9182,118.6613,118.9182,14316.0
2023-02-23 14:05:00,124.96,125.11,124.91,125.08,17631.0,118.9182,119.061,118.8706,119.0324,17631.0
2023-02-23 14:10:00,125.08,125.09,124.94,125.08,14194.0,119.0324,119.0419,118.8992,119.0324,14194.0
2023-02-23 14:15:00,125.11,125.28,125.07,125.12,20638.0,119.061,119.2228,119.0229,119.0705,20638.0
2023-02-23 14:20:00,125.14,125.17,124.91,125.0,19572.0,119.0895,119.1181,118.8706,118.9563,19572.0
2023-02-23 14:25:00,125.0,125.28,125.0,125.27,26413.0,118.9563,119.2228,118.9563,119.2132,26413.0
2023-02-23 14:30:00,125.28,125.36,125.2,125.25,10809.0,119.2228,119.2989,119.1466,119.1942,10809.0
2023-02-23 14:35:00,125.27,125.36,125.23,125.31,11085.0,119.2132,119.2989,119.1752,119.2513,11085.0
2023-02-23 14:40:00,125.32,125.43,125.28,125.41,12109.0,119.2608,119.3655,119.2228,119.3465,12109.0
2023-02-23 14:45:00,125.41,125.51,125.34,125.38,8875.0,119.3465,119.4416,119.2799,119.3179,8875.0
2023-02-23 14:50:00,125.41,125.53,125.36,125.53,17976.0,119.3465,119.4607,119.2989,119.4607,17976.0
2023-02-23 14:55:00,125.56,125.76,125.49,125.71,35017.0,119.4892,119.6795,119.4226,119.632,35017.0
2023-02-23 15:00:00,125.72,125.93,125.72,125.87,29459.0,119.6415,119.8413,119.6415,119.7842,29459.0
2023-02-23 15:05:00,125.87,126.09,125.79,126.07,28792.0,119.7842,119.9936,119.7081,119.9746,28792.0
2023-02-23 15:10:00,126.08,126.28,125.95,125.95,27277.0,119.9841,120.1744,119.8604,119.8604,27277.0
2023-02-23 15:15:00,125.94,126.29,125.87,126.08,57777.0,119.8508,120.1839,119.7842,119.9841,57777.0
2023-02-23 15:20:00,126.06,126.27,125.95,126.19,34371.0,119.965,120.1649,119.8604,120.0888,34371.0
2023-02-23 15:25:00,126.19,126.34,126.14,126.3,26344.0,120.0888,120.2315,120.0412,120.1934,26344.0
2023-02-23 15:30:00,126.31,126.31,126.16,126.26,42533.0,120.203,120.203,120.0602,120.1554,42533.0
2023-02-23 15:35:00,126.26,126.3,125.91,126.25,37280.0,120.1554,120.1934,119.8223,120.1459,37280.0
2023-02-23 15:40:00,126.25,126.47,126.25,126.45,72684.0,120.1459,120.3552,120.1459,120.3362,72684.0
2023-02-23 15:45:00,126.42,126.43,126.01,126.06,67174.0,120.3076,120.3172,119.9175,119.965,67174.0
2023-02-23 15:50:00,126.01,126.05,125.56,125.63,71586.0,119.9175,119.9555,119.4892,119.5558,71586.0
2023-02-23 15:55:00,125.65,125.77,125.46,125.51,143126.0,119.5749,119.6891,119.3941,119.4416,143126.0
2023-02-24 09:30:00,123.56,124.16,122.78,122.78,69948.0,117.5859,118.1569,116.8436,116.8436,69948.0
2023-02-24 09:35:00,122.77,122.84,121.54,122.3,78164.0,116.8341,116.9007,115.6636,116.3868,78164.0
2023-02-24 09:40:00,122.31,122.86,121.94,122.75,45569.0,116.3964,116.9198,116.0442,116.8151,45569.0
2023-02-24 09:45:00,122.75,122.92,122.2,122.2,30703.0,116.8151,116.9769,116.2917,116.2917,30703.0
2023-02-24 09:50:00,122.13,122.94,122.04,122.85,70975.0,116.2251,116.9959,116.1394,116.9102,70975.0
2023-02-24 09:55:00,122.86,123.7,122.78,123.7,18461.0,116.9198,117.7191,116.8436,117.7191,18461.0
2023-02-24 10:00:00,123.66,123.98,123.5,123.92,23419.0,117.6811,117.9856,117.5288,117.9285,23419.0
2023-02-24 10:05:00,123.95,124.4,123.91,124.19,41946.0,117.9571,118.3853,117.919,118.1855,41946.0
2023-02-24 10:10:00,124.14,124.27,123.33,123.38,18446.0,118.1379,118.2616,117.367,117.4146,18446.0
2023-02-24 10:15:00,123.46,123.93,123.45,123.82,25480.0,117.4907,117.938,117.4812,117.8333,25480.0
2023-02-24 10:20:00,123.77,123.78,123.4,123.42,20565.0,117.7858,117.7953,117.4337,117.4527,20565.0
2023-02-24 10:25:00,123.48,123.7,123.31,123.6,16231.0,117.5098,117.7191,117.348,117.624,16231.0
2023-02-24 10:30:00,123.59,123.95,123.46,123.84,27508.0,117.6145,117.9571,117.4907,117.8524,27508.0
2023-02-24 10:35:00,123.89,124.14,123.83,124.04,13779.0,117.9,118.1379,117.8429,118.0427,13779.0
2023-02-24 10:40:00,123.99,124.0,123.7,123.84,13828.0,117.9951,118.0046,117.7191,117.8524,13828.0
2023-02-24 10:45:00,123.8,124.34,123.8,124.08,9496.0,117.8143,118.3282,117.8143,118.0808,9496.0
2023-02-24 10:50:00,123.95,123.95,123.56,123.69,26357.0,117.9571,117.9571,117.5859,117.7096,26357.0
2023-02-24 10:55:00,123.69,123.72,123.2,123.34,11860.0,117.7096,117.7382,117.2433,117.3766,11860.0
2023-02-24 11:00:00,123.37,123.72,123.31,123.62,15012.0,117.4051,117.7382,117.348,117.643,15012.0
2023-02-24 11:05:00,123.57,123.79,123.54,123.79,12218.0,117.5954,117.8048,117.5669,117.8048,12218.0
2023-02-24 11:10:00,123.76,123.86,123.67,123.86,22035.0,117.7762,117.8714,117.6906,117.8714,22035.0
2023-02-24 11:15:00,123.86,124.11,123.8,123.85,17372.0,117.8714,118.1093,117.8143,117.8619,17372.0
2023-02-24 11:20:00,123.95,124.26,123.83,124.25,13415.0,117.9571,118.2521,117.8429,118.2426,13415.0
2023-02-24 11:25:00,124.28,124.58,124.26,124.5,20770.0,118.2711,118.5566,118.2521,118.4805,20770.0
2023-02-24 11:30:00,124.48,124.72,124.26,124.63,28870.0,118.4614,118.6898,118.2521,118.6042,28870.0
2023-02-24 11:35:00,124.68,124.84,124.56,124.77,17212.0,118.6518,118.804,118.5376,118.7374,17212.0
2023-02-24 11:40:00,124.78,125.02,124.74,124.99,16035.0,118.7469,118.9753,118.7089,118.9468,16035.0
2023-02-24 11:45:00,125.0,125.13,124.91,125.09,9617.0,118.9563,119.08,118.8706,119.0419,9617.0
2023-02-24 11:50:00,125.11,125.24,124.87,124.88,17805.0,119.061,119.1847,118.8326,118.8421,17805.0
2023-02-24 11:55:00,124.91,124.95,124.64,124.72,11539.0,118.8706,118.9087,118.6137,118.6898,11539.0
2023-02-24 12:00:00,124.7,124.93,124.68,124.72,17228.0,118.6708,118.8897,118.6518,118.6898,17228.0
2023-02-24 12:05:00,124.76,124.78,124.65,124.69,19214.0,118.7279,118.7469,118.6232,118.6613,19214.0
2023-02-24 12:10:00,124.67,124.68,124.52,124.63,12359.0,118.6422,118.6518,118.4995,118.6042,12359.0
2023-02-24 12:15:00,124.63,124.63,124.21,124.21,20877.0,118.6042,118.6042,118.2045,118.2045,20877.0
2023-02-24 12:20:00,124.21,124.37,124.16,124.36,10102.0,118.2045,118.3568,118.1569,118.3472,10102.0
2023-02-24 12:25:00,124.4,124.45,124.13,124.19,10992.0,118.3853,118.4329,118.1284,118.1855,10992.0
2023-02-24 12:30:00,124.22,124.31,123.97,123.97,9508.0,118.214,118.2997,117.9761,117.9761,9508.0
2023-02-24 12:35:00,123.98,124.03,123.71,123.72,6470.0,117.9856,118.0332,117.7287,117.7382,6470.0
2023-02-24 12:40:00,123.73,123.76,123.6,123.63,13124.0,117.7477,117.7762,117.624,117.6525,13124.0
2023-02-24 12:45:00,123.6,123.76,123.6,123.72,23782.0,117.624,117.7762,117.624,117.7382,23782.0
2023-02-24 12:50:00,123.73,123.79,123.6,123.61,18241.0,117.7477,117.8048,117.624,117.6335,18241.0
2023-02-24 12:55:00,123.6,123.63,123.38,123.39,48188.0,117.624,117.6525,117.4146,117.4241,48188.0
2023-02-24 13:00:00,123.38,123.41,123.19,123.34,8435.0,117.4146,117.4432,117.2338,117.3766,8435.0
2023-02-24 13:05:00,123.38,123.39,123.07,123.11,26747.0,117.4146,117.4241,117.1196,117.1577,26747.0
2023-02-24 13:10:00,123.13,123.32,123.13,123.2,5655.0,117.1767,117.3575,117.1767,117.2433,5655.0
2023-02-24 13:15:00,123.21,123.28,123.12,123.19,6966.0,117.2528,117.3195,117.1672,117.2338,6966.0
2023-02-24 13:20:00,123.2,123.66,123.2,123.66,14666.0,117.2433,117.6811,117.2433,117.6811,14666.0
2023-02-24 13:25:00,123.67,123.74,123.52,123.52,22022.0,117.6906,117.7572,117.5478,117.5478,22022.0
2023-02-24 13:30:00,123.51,123.52,123.22,123.29,11452.0,117.5383,117.5478,117.2624,117.329,11452.0
2023-02-24 13:35:00,123.32,123.72,123.32,123.71,16638.0,117.3575,117.7382,117.3575,117.7287,16638.0
2023-02-24 13:40:00,123.69,123.7,123.57,123.63,16269.0,117.7096,117.7191,117.5954,117.6525,16269.0
2023-02-24 13:45:00,123.63,123.78,123.59,123.77,14980.0,117.6525,117.7953,117.6145,117.7858,14980.0
2023-02-24 13:50:00,123.8,123.82,123.7,123.72,13196.0,117.8143,117.8333,117.7191,117.7382,13196.0
2023-02-24 13:55:00,123.72,123.76,123.64,123.71,15881.0,117.7382,117.7762,117.662,117.7287,15881.0
2023-02-24 14:00:00,123.72,123.98,123.68,123.91,13397.0,117.7382,117.9856,117.7001,117.919,13397.0
2023-02-24 14:05:00,123.9,124.15,123.88,124.15,15852.0,117.9095,118.1474,117.8904,118.1474,15852.0
2023-02-24 14:10:00,124.14,124.14,123.96,124.03,19211.0,118.1379,118.1379,117.9666,118.0332,19211.0
2023-02-24 14:15:00,124.04,124.26,124.04,124.26,9983.0,118.0427,118.2521,118.0427,118.2521,9983.0
2023-02-24 14:20:00,124.27,124.31,124.08,124.13,17475.0,118.2616,118.2997,118.0808,118.1284,17475.0
2023-02-24 14:25:00,124.13,124.17,124.08,124.1,20094.0,118.1284,118.1664,118.0808,118.0998,20094.0
2023-02-24 14:30:00,124.11,124.22,123.93,124.0,15985.0,118.1093,118.214,117.938,118.0046,15985.0
2023-02-24 14:35:00,123.95,124.0,123.9,123.98,14114.0,117.9571,118.0046,117.9095,117.9856,14114.0
2023-02-24 14:40:00,123.96,123.98,123.9,123.93,18564.0,117.9666,117.9856,117.9095,117.938,18564.0
2023-02-24 14:45:00,123.93,124.25,123.93,124.13,22934.0,117.938,118.2426,117.938,118.1284,22934.0
2023-02-24 14:50:00,124.15,124.19,124.01,124.11,32601.0,118.1474,118.1855,118.0142,118.1093,32601.0
2023-02-24 14:55:00,124.11,124.55,124.08,124.48,26521.0,118.1093,118.528,118.0808,118.4614,26521.0
2023-02-24 15:00:00,124.51,124.62,124.42,124.54,34512.0,118.49,118.5947,118.4043,118.5185,34512.0
2023-02-24 15:05:00,124.56,125.05,124.52,125.01,85221.0,118.5376,119.0039,118.4995,118.9658,85221.0
2023-02-24 15:10:00,125.02,125.03,124.68,124.78,77240.0,118.9753,118.9848,118.6518,118.7469,77240.0
2023-02-24 15:15:00,124.77,124.94,124.66,124.94,18803.0,118.7374,118.8992,118.6327,118.8992,18803.0
2023-02-24 15:20:00,124.97,125.2,124.91,125.2,28114.0,118.9277,119.1466,118.8706,119.1466,28114.0
2023-02-24 15:25:00,125.2,125.46,125.15,125.32,43539.0,119.1466,119.3941,119.099,119.2608,43539.0
2023-02-24 15:30:00,125.34,125.4,124.59,124.63,24080.0,119.2799,119.337,118.5661,118.6042,24080.0
2023-02-24 15:35:00,124.61,124.63,124.42,124.43,20029.0,118.5851,118.6042,118.4043,118.4139,20029.0
2023-02-24 15:40:00,124.43,124.45,124.29,124.34,22521.0,118.4139,118.4329,118.2806,118.3282,22521.0
2023-02-24 15:45:00,124.34,124.57,124.26,124.57,45725.0,118.3282,118.5471,118.2521,118.5471,45725.0
2023-02-24 15:50:00,124.61,124.66,124.31,124.48,58752.0,118.5851,118.6327,118.2997,118.4614,58752.0
2023-02-24 15:55:00,124.51,124.97,124.5,124.92,150502.0,118.49,118.9277,118.4805,118.8802,150502.0
2023-02-27 09:30:00,125.5,125.93,125.34,125.64,45659.0,119.4321,119.8413,119.2799,119.5653,45659.0
2023-02-27 09:35:00,125.78,125.97,125.56,125.71,14819.0,119.6986,119.8794,119.4892,119.632,14819.0
2023-02-27 09:40:00,125.67,125.83,125.54,125.69,42909.0,119.5939,119.7462,119.4702,119.6129,42909.0
2023-02-27 09:45:00,125.68,125.95,125.65,125.82,12916.0,119.6034,119.8604,119.5749,119.7366,12916.0
2023-02-27 09:50:00,125.84,126.07,125.74,126.03,12817.0,119.7557,119.9746,119.6605,119.9365,12817.0
2023-02-27 09:55:00,126.0,126.41,125.88,126.39,4881.0,119.9079,120.2981,119.7937,120.2791,4881.0
2023-02-27 10:00:00,126.4,126.48,126.29,126.41,14802.0,120.2886,120.3647,120.1839,120.2981,14802.0
2023-02-27 10:05:00,126.34,126.85,126.34,126.77,13295.0,120.2315,120.7168,120.2315,120.6407,13295.0
2023-02-27 10:10:00,126.78,127.02,126.77,126.97,21092.0,120.6502,120.8786,120.6407,120.831,21092.0
2023-02-27 10:15:00,127.0,127.02,126.55,126.6,15524.0,120.8596,120.8786,120.4313,120.4789,15524.0
2023-02-27 10:20:00,126.56,126.61,126.36,126.5,20086.0,120.4409,120.4884,120.2505,120.3838,20086.0
2023-02-27 10:25:00,126.49,126.65,126.32,126.32,11990.0,120.3742,120.5265,120.2125,120.2125,11990.0
2023-02-27 10:30:00,126.39,126.66,126.31,126.62,9869.0,120.2791,120.536,120.203,120.498,9869.0
2023-02-27 10:35:00,126.67,126.67,126.32,126.49,14304.0,120.5455,120.5455,120.2125,120.3742,14304.0
2023-02-27 10:40:00,126.45,126.49,126.22,126.46,14156.0,120.3362,120.3742,120.1173,120.3457,14156.0
2023-02-27 10:45:00,126.47,126.49,126.25,126.37,14473.0,120.3552,120.3742,120.1459,120.2601,14473.0
2023-02-27 10:50:00,126.38,126.66,126.37,126.57,12837.0,120.2696,120.536,120.2601,120.4504,12837.0
2023-02-27 10:55:00,126.59,126.61,126.24,126.4,14087.0,120.4694,120.4884,120.1363,120.2886,14087.0
2023-02-27 11:00:00,126.43,126.65,126.35,126.37,22725.0,120.3172,120.5265,120.241,120.2601,22725.0
2023-02-27 11:05:00,126.32,126.78,126.32,126.76,10269.0,120.2125,120.6502,120.2125,120.6312,10269.0
2023-02-27 11:10:00,126.76,126.88,126.61,126.7,28646.0,120.6312,120.7454,120.4884,120.5741,28646.0
2023-02-27 11:15:00,126.7,126.94,126.63,126.87,11678.0,120.5741,120.8025,120.5075,120.7359,11678.0
2023-02-27 11:20:00,126.9,126.91,126.73,126.78,15623.0,120.7644,120.7739,120.6026,120.6502,15623.0
2023-02-27 11:25:00,126.8,126.82,126.3,126.38,11974.0,120.6693,120.6883,120.1934,120.2696,11974.0
2023-02-27 11:30:00,126.38,126.47,126.25,126.37,27627.0,120.2696,120.3552,120.1459,120.2601,27627.0
2023-02-27 11:35:00,126.31,126.57,126.3,126.46,6663.0,120.203,120.4504,120.1934,120.3457,6663.0
2023-02-27 11:40:00,126.42,126.49,126.4,126.41,17026.0,120.3076,120.3742,120.2886,120.2981,17026.0
2023-02-27 11:45:00,126.41,126.66,126.4,126.53,17975.0,120.2981,120.536,120.2886,120.4123,17975.0
2023-02-27 11:50:00,126.5,126.78,126.5,126.64,17005.0,120.3838,120.6502,120.3838,120.517,17005.0
2023-02-27 11:55:00,126.62,126.92,126.62,126.85,7080.0,120.498,120.7835,120.498,120.7168,7080.0
2023-02-27 12:00:00,126.88,126.98,126.83,126.9,9459.0,120.7454,120.8406,120.6978,120.7644,9459.0
2023-02-27 12:05:00,126.93,127.12,126.93,127.03,18822.0,120.793,120.9738,120.793,120.8881,18822.0
2023-02-27 12:10:00,127.07,127.07,126.8,126.9,9161.0,120.9262,120.9262,120.6693,120.7644,9161.0
2023-02-27 12:15:00,126.92,127.1,126.89,126.98,12834.0,120.7835,120.9548,120.7549,120.8406,12834.0
2023-02-27 12:20:00,127.01,127.03,126.83,126.95,6638.0,120.8691,120.8881,120.6978,120.812,6638.0
2023-02-27 12:25:00,126.97,127.07,126.94,127.03,50951.0,120.831,120.9262,120.8025,120.8881,50951.0
2023-02-27 12:30:00,127.05,127.36,127.05,127.31,21652.0,120.9072,121.2022,120.9072,121.1546,21652.0
2023-02-27 12:35:00,127.3,127.37,127.28,127.3,14404.0,121.1451,121.2117,121.1261,121.1451,14404.0
2023-02-27 12:40:00,127.3,127.44,127.27,127.44,10637.0,121.1451,121.2783,121.1165,121.2783,10637.0
2023-02-27 12:45:00,127.47,127.58,127.35,127.38,30012.0,121.3069,121.4115,121.1927,121.2212,30012.0
2023-02-27 12:50:00,127.4,127.49,127.17,127.2,12477.0,121.2403,121.3259,121.0214,121.0499,12477.0
2023-02-27 12:55:00,127.15,127.32,127.15,127.31,10297.0,121.0023,121.1641,121.0023,121.1546,10297.0
2023-02-27 13:00:00,127.33,127.37,127.22,127.36,11583.0,121.1736,121.2117,121.069,121.2022,11583.0
2023-02-27 13:05:00,127.35,127.37,127.2,127.23,15075.0,121.1927,121.2117,121.0499,121.0785,15075.0
2023-02-27 13:10:00,127.22,127.25,127.15,127.18,14876.0,121.069,121.0975,121.0023,121.0309,14876.0
2023-02-27 13:15:00,127.24,127.33,127.18,127.23,17389.0,121.088,121.1736,121.0309,121.0785,17389.0
2023-02-27 13:20:00,127.24,127.4,127.19,127.2,17984.0,121.088,121.2403,121.0404,121.0499,17984.0
2023-02-27 13:25:00,127.2,127.2,126.95,126.99,22833.0,121.0499,121.0499,120.812,120.8501,22833.0
2023-02-27 13:30:00,126.99,127.12,126.98,127.08,14026.0,120.8501,120.9738,120.8406,120.9357,14026.0
2023-02-27 13:35:00,127.09,127.09,127.0,127.05,62236.0,120.9452,120.9452,120.8596,120.9072,62236.0
2023-02-27 13:40:00,127.05,127.07,126.84,126.84,36726.0,120.9072,120.9262,120.7073,120.7073,36726.0
2023-02-27 13:45:00,126.84,126.85,126.28,126.29,11490.0,120.7073,120.7168,120.1744,120.1839,11490.0
2023-02-27 13:50:00,126.32,126.69,126.32,126.63,15283.0,120.2125,120.5646,120.2125,120.5075,15283.0
2023-02-27 13:55:00,126.58,126.8,126.55,126.64,15205.0,120.4599,120.6693,120.4313,120.517,15205.0
2023-02-27 14:00:00,126.67,126.69,126.55,126.57,16879.0,120.5455,120.5646,120.4313,120.4504,16879.0
2023-02-27 14:05:00,126.59,126.67,126.55,126.6,21354.0,120.4694,120.5455,120.4313,120.4789,21354.0
2023-02-27 14:10:00,126.63,126.68,126.55,126.64,12333.0,120.5075,120.5551,120.4313,120.517,12333.0
2023-02-27 14:15:00,126.6,126.7,126.53,126.66,16241.0,120.4789,120.5741,120.4123,120.536,16241.0
2023-02-27 14:20:00,126.63,126.72,126.58,126.6,50364.0,120.5075,120.5931,120.4599,120.4789,50364.0
2023-02-27 14:25:00,126.63,126.85,126.54,126.72,13670.0,120.5075,120.7168,120.4218,120.5931,13670.0
2023-02-27 14:30:00,126.73,126.88,126.69,126.86,10626.0,120.6026,120.7454,120.5646,120.7264,10626.0
2023-02-27 14:35:00,126.88,126.88,126.74,126.82,18423.0,120.7454,120.7454,120.6122,120.6883,18423.0
2023-02-27 14:40:00,126.78,126.81,126.63,126.76,45444.0,120.6502,120.6788,120.5075,120.6312,45444.0
2023-02-27 14:45:00,126.78,126.85,126.74,126.78,30866.0,120.6502,120.7168,120.6122,120.6502,30866.0
2023-02-27 14:50:00,126.76,126.92,126.76,126.81,11233.0,120.6312,120.7835,120.6312,120.6788,11233.0
2023-02-27 14:55:00,126.79,126.8,126.65,126.67,38521.0,120.6597,120.6693,120.5265,120.5455,38521.0
2023-02-27 15:00:00,126.66,126.69,126.51,126.57,34897.0,120.536,120.5646,120.3933,120.4504,34897.0
2023-02-27 15:05:00,126.57,126.58,126.36,126.45,21923.0,120.4504,120.4599,120.2505,120.3362,21923.0
2023-02-27 15:10:00,126.42,126.5,126.29,126.31,21623.0,120.3076,120.3838,120.1839,120.203,21623.0
2023-02-27 15:15:00,126.33,126.44,126.29,126.38,33217.0,120.222,120.3267,120.1839,120.2696,33217.0
2023-02-27 15:20:00,126.38,126.53,126.3,126.51,22852.0,120.2696,120.4123,120.1934,120.3933,22852.0
2023-02-27 15:25:00,126.5,126.62,126.5,126.62,36937.0,120.3838,120.498,120.3838,120.498,36937.0
2023-02-27 15:30:00,126.64,126.64,126.13,126.26,48491.0,120.517,120.517,120.0317,120.1554,48491.0
2023-02-27 15:35:00,126.26,126.37,126.13,126.16,46871.0,120.1554,120.2601,120.0317,120.0602,46871.0
2023-02-27 15:40:00,126.17,126.42,126.1,126.42,55727.0,120.0697,120.3076,120.0031,120.3076,55727.0
2023-02-27 15:45:00,126.41,126.56,126.29,126.35,50560.0,120.2981,120.4409,120.1839,120.241,50560.0
2023-02-27 15:50:00,126.33,126.42,126.1,126.26,70973.0,120.222,120.3076,120.0031,120.1554,70973.0
2023-02-27 15:55:00,126.27,126.61,126.24,126.58,127719.0,120.1649,120.4884,120.1363,120.4599,127719.0
2023-02-28 09:30:00,127.72,127.79,126.75,127.02,66491.0,121.5448,121.6114,120.6217,120.8786,66491.0
2023-02-28 09:35:00,127.01,127.55,126.83,127.55,24442.0,120.8691,121.383,120.6978,121.383,24442.0
2023-02-28 09:40:00,127.54,127.55,126.97,126.99,13339.0,121.3735,121.383,120.831,120.8501,13339.0
2023-02-28 09:45:00,127.05,127.27,126.86,126.86,27446.0,120.9072,121.1165,120.7264,120.7264,27446.0
2023-02-28 09:50:00,126.85,127.17,126.84,126.99,22168.0,120.7168,121.0214,120.7073,120.8501,22168.0
2023-02-28 09:55:00,127.03,127.12,126.4,126.42,52008.0,120.8881,120.9738,120.2886,120.3076,52008.0
2023-02-28 10:00:00,126.42,126.82,126.4,126.48,25775.0,120.3076,120.6883,120.2886,120.3647,25775.0
2023-02-28 10:05:00,126.54,126.74,126.43,126.45,29225.0,120.4218,120.6122,120.3172,120.3362,29225.0
2023-02-28 10:10:00,126.46,126.78,126.4,126.63,20608.0,120.3457,120.6502,120.2886,120.5075,20608.0
2023-02-28 10:15:00,126.58,126.65,126.25,126.33,31492.0,120.4599,120.5265,120.1459,120.222,31492.0
2023-02-28 10:20:00,126.32,126.58,126.1,126.41,22047.0,120.2125,120.4599,120.0031,120.2981,22047.0
2023-02-28 10:25:00,126.42,126.69,126.32,126.69,22399.0,120.3076,120.5646,120.2125,120.5646,22399.0
2023-02-28 10:30:00,126.69,126.71,126.26,126.26,13068.0,120.5646,120.5836,120.1554,120.1554,13068.0
2023-02-28 10:35:00,126.21,126.38,126.1,126.21,26576.0,120.1078,120.2696,120.0031,120.1078,26576.0
2023-02-28 10:40:00,126.24,126.34,126.14,126.31,24632.0,120.1363,120.2315,120.0412,120.203,24632.0
2023-02-28 10:45:00,126.31,126.33,125.6,125.82,48279.0,120.203,120.222,119.5273,119.7366,48279.0
2023-02-28 10:50:00,125.8,125.93,125.53,125.76,39088.0,119.7176,119.8413,119.4607,119.6795,39088.0
2023-02-28 10:55:00,125.78,126.0,125.68,125.97,25070.0,119.6986,119.9079,119.6034,119.8794,25070.0
2023-02-28 11:00:00,125.99,126.21,125.91,126.11,35792.0,119.8984,120.1078,119.8223,120.0126,35792.0
2023-02-28 11:05:00,126.15,126.25,125.96,126.14,23705.0,120.0507,120.1459,119.8699,120.0412,23705.0
2023-02-28 11:10:00,126.16,126.36,126.11,126.18,29667.0,120.0602,120.2505,120.0126,120.0792,29667.0
2023-02-28 11:15:00,126.16,126.53,126.16,126.42,34839.0,120.0602,120.4123,120.0602,120.3076,34839.0
2023-02-28 11:20:00,126.42,126.48,125.98,126.23,17343.0,120.3076,120.3647,119.8889,120.1268,17343.0
2023-02-28 11:25:00,126.2,126.2,125.73,125.75,18953.0,120.0983,120.0983,119.651,119.67,18953.0
2023-02-28 11:30:00,125.76,125.96,125.62,125.85,26021.0,119.6795,119.8699,119.5463,119.7652,26021.0
2023-02-28 11:35:00,125.82,125.93,125.64,125.93,24688.0,119.7366,119.8413,119.5653,119.8413,24688.0
2023-02-28 11:40:00,125.92,125.97,125.82,125.89,14601.0,119.8318,119.8794,119.7366,119.8033,14601.0
2023-02-28 11:45:00,125.89,125.95,125.75,125.83,11735.0,119.8033,119.8604,119.67,119.7462,11735.0
2023-02-28 11:50:00,125.83,125.96,125.68,125.68,14602.0,119.7462,119.8699,119.6034,119.6034,14602.0
2023-02-28 11:55:00,125.65,125.66,125.21,125.22,32328.0,119.5749,119.5844,119.1561,119.1657,32328.0
2023-02-28 12:00:00,125.23,125.37,125.2,125.37,14490.0,119.1752,119.3084,119.1466,119.3084,14490.0
2023-02-28 12:05:00,125.4,125.4,125.2,125.31,13264.0,119.337,119.337,119.1466,119.2513,13264.0
2023-02-28 12:10:00,125.29,125.51,125.29,125.46,5534.0,119.2323,119.4416,119.2323,119.3941,5534.0
2023-02-28 12:15:00,125.48,125.59,125.38,125.56,7976.0,119.4131,119.5178,119.3179,119.4892,7976.0
2023-02-28 12:20:00,125.53,125.59,125.46,125.51,11989.0,119.4607,119.5178,119.3941,119.4416,11989.0
2023-02-28 12:25:00,125.5,125.69,125.44,125.68,35965.0,119.4321,119.6129,119.375,119.6034,35965.0
2023-02-28 12:30:00,125.7,125.7,125.45,125.51,25939.0,119.6224,119.6224,119.3845,119.4416,25939.0
2023-02-28 12:35:00,125.53,125.58,125.23,125.26,16903.0,119.4607,119.5082,119.1752,119.2037,16903.0
2023-02-28 12:40:00,125.26,125.38,125.18,125.38,8046.0,119.2037,119.3179,119.1276,119.3179,8046.0
2023-02-28 12:45:00,125.39,125.42,125.25,125.41,9319.0,119.3274,119.356,119.1942,119.3465,9319.0
2023-02-28 12:50:00,125.41,125.49,125.33,125.4,18136.0,119.3465,119.4226,119.2703,119.337,18136.0
2023-02-28 12:55:00,125.42,125.48,125.39,125.43,11644.0,119.356,119.4131,119.3274,119.3655,11644.0
2023-02-28 13:00:00,125.44,125.53,125.32,125.4,18458.0,119.375,119.4607,119.2608,119.337,18458.0
2023-02-28 13:05:00,125.4,125.51,125.24,125.33,14219.0,119.337,119.4416,119.1847,119.2703,14219.0
2023-02-28 13:10:00,125.32,125.55,125.31,125.47,13706.0,119.2608,119.4797,119.2513,119.4036,13706.0
2023-02-28 13:15:00,125.5,125.54,125.29,125.36,40765.0,119.4321,119.4702,119.2323,119.2989,40765.0
2023-02-28 13:20:00,125.36,125.46,125.22,125.29,10346.0,119.2989,119.3941,119.1657,119.2323,10346.0
2023-02-28 13:25:00,125.32,125.35,125.14,125.19,8754.0,119.2608,119.2894,119.0895,119.1371,8754.0
2023-02-28 13:30:00,125.18,125.22,125.03,125.16,15661.0,119.1276,119.1657,118.9848,119.1086,15661.0
2023-02-28 13:35:00,125.13,125.16,125.08,125.09,15039.0,119.08,119.1086,119.0324,119.0419,15039.0
2023-02-28 13:40:00,125.08,125.09,124.77,124.78,34523.0,119.0324,119.0419,118.7374,118.7469,34523.0
2023-02-28 13:45:00,124.78,124.84,124.59,124.65,15539.0,118.7469,118.804,118.5661,118.6232,15539.0
2023-02-28 13:50:00,124.64,125.0,124.62,125.0,21089.0,118.6137,118.9563,118.5947,118.9563,21089.0
2023-02-28 13:55:00,125.02,125.14,124.92,125.01,24568.0,118.9753,119.0895,118.8802,118.9658,24568.0
2023-02-28 14:00:00,125.05,125.07,124.87,124.91,21143.0,119.0039,119.0229,118.8326,118.8706,21143.0
2023-02-28 14:05:00,124.9,124.9,124.57,124.62,29958.0,118.8611,118.8611,118.5471,118.5947,29958.0
2023-02-28 14:10:00,124.63,124.75,124.53,124.75,17558.0,118.6042,118.7184,118.509,118.7184,17558.0
2023-02-28 14:15:00,124.73,124.81,124.65,124.81,14693.0,118.6993,118.7755,118.6232,118.7755,14693.0
2023-02-28 14:20:00,124.81,124.88,124.75,124.77,21111.0,118.7755,118.8421,118.7184,118.7374,21111.0
2023-02-28 14:25:00,124.74,124.95,124.72,124.92,36202.0,118.7089,118.9087,118.6898,118.8802,36202.0
2023-02-28 14:30:00,124.91,124.94,124.62,124.7,44387.0,118.8706,118.8992,118.5947,118.6708,44387.0
2023-02-28 14:35:00,124.68,124.88,124.61,124.67,20707.0,118.6518,118.8421,118.5851,118.6422,20707.0
2023-02-28 14:40:00,124.62,124.78,124.57,124.64,25195.0,118.5947,118.7469,118.5471,118.6137,25195.0
2023-02-28 14:45:00,124.66,124.8,124.64,124.69,16955.0,118.6327,118.766,118.6137,118.6613,16955.0
2023-02-28 14:50:00,124.66,124.72,124.47,124.58,23344.0,118.6327,118.6898,118.4519,118.5566,23344.0
2023-02-28 14:55:00,124.58,124.59,124.45,124.54,44765.0,118.5566,118.5661,118.4329,118.5185,44765.0
2023-02-28 15:00:00,124.55,124.55,124.32,124.4,41410.0,118.528,118.528,118.3092,118.3853,41410.0
2023-02-28 15:05:00,124.41,124.46,124.3,124.45,33483.0,118.3948,118.4424,118.2901,118.4329,33483.0
2023-02-28 15:10:00,124.46,124.46,124.25,124.36,36096.0,118.4424,118.4424,118.2426,118.3472,36096.0
2023-02-28 15:15:00,124.35,124.48,124.18,124.43,39794.0,118.3377,118.4614,118.1759,118.4139,39794.0
2023-02-28 15:20:00,124.43,124.46,124.21,124.22,42641.0,118.4139,118.4424,118.2045,118.214,42641.0
2023-02-28 15:25:00,124.21,124.38,124.18,124.29,46067.0,118.2045,118.3663,118.1759,118.2806,46067.0
2023-02-28 15:30:00,124.28,124.31,123.96,124.06,48339.0,118.2711,118.2997,117.9666,118.0617,48339.0
2023-02-28 15:35:00,124.05,124.24,123.97,124.22,50399.0,118.0522,118.233,117.9761,118.214,50399.0
2023-02-28 15:40:00,124.21,124.4,124.12,124.39,49490.0,118.2045,118.3853,118.1188,118.3758,49490.0
2023-02-28 15:45:00,124.39,124.42,124.18,124.18,57078.0,118.3758,118.4043,118.1759,118.1759,57078.0
2023-02-28 15:50:00,124.17,124.18,123.71,123.84,125702.0,118.1664,118.1759,117.7287,117.8524,125702.0
2023-02-28 15:55:00,123.85,123.85,123.54,123.54,438035.0,117.8619,117.8619,117.5669,117.5669,438035.0
2023-03-01 09:30:00,123.67,124.24,123.06,123.96,85876.0,117.6906,118.233,117.1101,117.9666,85876.0
2023-03-01 09:35:00,124.05,124.55,123.98,124.24,32231.0,118.0522,118.528,117.9856,118.233,32231.0
2023-03-01 09:40:00,124.22,124.76,124.17,124.58,25647.0,118.214,118.7279,118.1664,118.5566,25647.0
2023-03-01 09:45:00,124.67,125.05,124.57,124.81,59409.0,118.6422,119.0039,118.5471,118.7755,59409.0
2023-03-01 09:50:00,124.84,125.63,124.84,125.47,56515.0,118.804,119.5558,118.804,119.4036,56515.0
2023-03-01 09:55:00,125.5,125.76,125.27,125.59,31998.0,119.4321,119.6795,119.2132,119.5178,31998.0
2023-03-01 10:00:00,125.55,125.63,125.33,125.59,23815.0,119.4797,119.5558,119.2703,119.5178,23815.0
2023-03-01 10:05:00,125.59,126.0,125.51,125.71,48620.0,119.5178,119.9079,119.4416,119.632,48620.0
2023-03-01 10:10:00,125.66,125.87,125.32,125.84,17108.0,119.5844,119.7842,119.2608,119.7557,17108.0
2023-03-01 10:15:00,125.82,126.29,125.64,126.2,23970.0,119.7366,120.1839,119.5653,120.0983,23970.0
2023-03-01 10:20:00,126.19,126.41,126.08,126.37,29718.0,120.0888,120.2981,119.9841,120.2601,29718.0
2023-03-01 10:25:00,126.38,126.6,126.27,126.35,34777.0,120.2696,120.4789,120.1649,120.241,34777.0
2023-03-01 10:30:00,126.35,126.82,126.35,126.79,56966.0,120.241,120.6883,120.241,120.6597,56966.0
2023-03-01 10:35:00,126.8,127.27,126.79,126.91,112405.0,120.6693,121.1165,120.6597,120.7739,112405.0
2023-03-01 10:40:00,126.97,127.04,126.6,126.73,25349.0,120.831,120.8977,120.4789,120.6026,25349.0
2023-03-01 10:45:00,126.76,127.21,126.7,127.18,26739.0,120.6312,121.0594,120.5741,121.0309,26739.0
2023-03-01 10:50:00,127.15,127.72,127.05,127.72,49962.0,121.0023,121.5448,120.9072,121.5448,49962.0
2023-03-01 10:55:00,127.75,127.84,127.52,127.7,49346.0,121.5733,121.659,121.3544,121.5257,49346.0
2023-03-01 11:00:00,127.69,127.7,127.1,127.1,38930.0,121.5162,121.5257,120.9548,120.9548,38930.0
2023-03-01 11:05:00,127.1,127.1,126.63,126.79,41058.0,120.9548,120.9548,120.5075,120.6597,41058.0
2023-03-01 11:10:00,126.77,127.04,126.6,126.98,14565.0,120.6407,120.8977,120.4789,120.8406,14565.0
2023-03-01 11:15:00,126.92,127.04,126.74,126.76,28977.0,120.7835,120.8977,120.6122,120.6312,28977.0
2023-03-01 11:20:00,126.77,127.07,126.7,126.99,23205.0,120.6407,120.9262,120.5741,120.8501,23205.0
2023-03-01 11:25:00,127.02,127.34,127.02,127.19,15282.0,120.8786,121.1832,120.8786,121.0404,15282.0
2023-03-01 11:30:00,127.18,127.19,126.99,127.06,10140.0,121.0309,121.0404,120.8501,120.9167,10140.0
2023-03-01 11:35:00,127.14,127.44,127.05,127.18,25171.0,120.9928,121.2783,120.9072,121.0309,25171.0
2023-03-01 11:40:00,127.18,127.46,127.18,127.39,11304.0,121.0309,121.2974,121.0309,121.2307,11304.0
2023-03-01 11:45:00,127.41,127.91,127.41,127.86,22378.0,121.2498,121.7256,121.2498,121.678,22378.0
2023-03-01 11:50:00,127.85,128.02,127.83,127.87,39315.0,121.6685,121.8303,121.6495,121.6875,39315.0
2023-03-01 11:55:00,127.88,128.04,127.69,127.74,60994.0,121.697,121.8493,121.5162,121.5638,60994.0
2023-03-01 12:00:00,127.71,127.86,127.51,127.56,14969.0,121.5353,121.678,121.3449,121.3925,14969.0
2023-03-01 12:05:00,127.65,127.98,127.65,127.94,11445.0,121.4782,121.7922,121.4782,121.7541,11445.0
2023-03-01 12:10:00,127.97,128.15,127.83,127.86,26753.0,121.7827,121.954,121.6495,121.678,26753.0
2023-03-01 12:15:00,127.87,127.91,127.78,127.87,10559.0,121.6875,121.7256,121.6019,121.6875,10559.0
2023-03-01 12:20:00,127.83,127.99,127.77,127.89,17775.0,121.6495,121.8017,121.5924,121.7066,17775.0
2023-03-01 12:25:00,127.87,128.16,127.84,128.11,14915.0,121.6875,121.9635,121.659,121.9159,14915.0
2023-03-01 12:30:00,128.11,128.4,128.08,128.25,29731.0,121.9159,122.1919,121.8874,122.0492,29731.0
2023-03-01 12:35:00,128.28,128.28,127.98,128.02,11146.0,122.0777,122.0777,121.7922,121.8303,11146.0
2023-03-01 12:40:00,128.02,128.09,127.82,127.99,14424.0,121.8303,121.8969,121.6399,121.8017,14424.0
2023-03-01 12:45:00,128.05,128.17,128.04,128.12,5926.0,121.8588,121.973,121.8493,121.9254,5926.0
2023-03-01 12:50:00,128.14,128.24,128.1,128.18,9749.0,121.9445,122.0396,121.9064,121.9825,9749.0
2023-03-01 12:55:00,128.18,128.26,128.12,128.22,8663.0,121.9825,122.0587,121.9254,122.0206,8663.0
2023-03-01 13:00:00,128.24,128.48,128.1,128.44,23042.0,122.0396,122.268,121.9064,122.23,23042.0
2023-03-01 13:05:00,128.46,128.48,128.27,128.34,12888.0,122.249,122.268,122.0682,122.1348,12888.0
2023-03-01 13:10:00,128.4,128.44,128.3,128.37,9125.0,122.1919,122.23,122.0967,122.1634,9125.0
2023-03-01 13:15:00,128.37,128.4,128.24,128.31,12681.0,122.1634,122.1919,122.0396,122.1063,12681.0
2023-03-01 13:20:00,128.28,128.31,128.03,128.09,17306.0,122.0777,122.1063,121.8398,121.8969,17306.0
2023-03-01 13:25:00,128.09,128.15,128.02,128.15,5317.0,121.8969,121.954,121.8303,121.954,5317.0
2023-03-01 13:30:00,128.13,128.19,127.82,127.84,8927.0,121.935,121.9921,121.6399,121.659,8927.0
2023-03-01 13:35:00,127.84,128.15,127.84,128.15,12923.0,121.659,121.954,121.659,121.954,12923.0
2023-03-01 13:40:00,128.17,128.17,127.97,127.98,16138.0,121.973,121.973,121.7827,121.7922,16138.0
2023-03-01 13:45:00,127.98,127.98,127.74,127.75,23632.0,121.7922,121.7922,121.5638,121.5733,23632.0
2023-03-01 13:50:00,127.81,128.1,127.79,127.98,34154.0,121.6304,121.9064,121.6114,121.7922,34154.0
2023-03-01 13:55:00,127.99,128.17,127.87,128.14,7220.0,121.8017,121.973,121.6875,121.9445,7220.0
2023-03-01 14:00:00,128.16,128.16,127.95,128.01,18933.0,121.9635,121.9635,121.7637,121.8208,18933.0
2023-03-01 14:05:00,127.99,128.16,127.98,128.06,23252.0,121.8017,121.9635,121.7922,121.8683,23252.0
2023-03-01 14:10:00,128.05,128.33,128.01,128.3,40251.0,121.8588,122.1253,121.8208,122.0967,40251.0
2023-03-01 14:15:00,128.3,128.49,128.2,128.47,52323.0,122.0967,122.2776,122.0016,122.2585,52323.0
2023-03-01 14:20:00,128.47,128.68,128.44,128.66,34369.0,122.2585,122.4584,122.23,122.4393,34369.0
2023-03-01 14:25:00,128.66,128.73,128.53,128.65,37311.0,122.4393,122.5059,122.3156,122.4298,37311.0
2023-03-01 14:30:00,128.64,128.77,128.56,128.75,30480.0,122.4203,122.544,122.3442,122.525,30480.0
2023-03-01 14:35:00,128.75,128.94,128.74,128.87,50982.0,122.525,122.7058,122.5155,122.6392,50982.0
2023-03-01 14:40:00,128.89,128.89,128.58,128.66,31501.0,122.6582,122.6582,122.3632,122.4393,31501.0
2023-03-01 14:45:00,128.66,128.68,128.34,128.41,15160.0,122.4393,122.4584,122.1348,122.2014,15160.0
2023-03-01 14:50:00,128.44,128.49,128.19,128.49,28241.0,122.23,122.2776,121.9921,122.2776,28241.0
2023-03-01 14:55:00,128.48,128.81,128.46,128.79,32351.0,122.268,122.5821,122.249,122.563,32351.0
2023-03-01 15:00:00,128.79,128.8,128.54,128.77,61097.0,122.563,122.5726,122.3251,122.544,61097.0
2023-03-01 15:05:00,128.77,128.89,128.68,128.89,35284.0,122.544,122.6582,122.4584,122.6582,35284.0
2023-03-01 15:10:00,128.88,129.08,128.7,129.07,34677.0,122.6487,122.839,122.4774,122.8295,34677.0
2023-03-01 15:15:00,129.08,129.31,129.04,129.27,42229.0,122.839,123.0579,122.801,123.0198,42229.0
2023-03-01 15:20:00,129.25,129.48,129.22,129.41,39963.0,123.0008,123.2197,122.9723,123.1531,39963.0
2023-03-01 15:25:00,129.39,129.53,129.27,129.53,53068.0,123.134,123.2673,123.0198,123.2673,53068.0
2023-03-01 15:30:00,129.53,129.62,129.43,129.48,55921.0,123.2673,123.3529,123.1721,123.2197,55921.0
2023-03-01 15:35:00,129.5,129.79,129.32,129.62,78376.0,123.2387,123.5147,123.0674,123.3529,78376.0
2023-03-01 15:40:00,129.62,129.9,129.59,129.87,71217.0,123.3529,123.6194,123.3244,123.5908,71217.0
2023-03-01 15:45:00,129.87,129.97,129.44,129.5,78586.0,123.5908,123.686,123.1816,123.2387,78586.0
2023-03-01 15:50:00,129.52,129.7,129.38,129.44,92660.0,123.2578,123.429,123.1245,123.1816,92660.0
2023-03-01 15:55:00,129.43,129.47,129.06,129.24,229141.0,123.1721,123.2102,122.82,122.9913,229141.0
2023-03-02 09:30:00,128.71,129.6,128.71,128.84,71602.0,122.4869,123.3339,122.4869,122.6106,71602.0
2023-03-02 09:35:00,128.78,129.16,128.35,129.05,58700.0,122.5535,122.9152,122.1443,122.8105,58700.0
2023-03-02 09:40:00,129.04,129.09,128.62,128.67,36218.0,122.801,122.8485,122.4013,122.4488,36218.0
2023-03-02 09:45:00,128.64,128.65,127.88,128.46,31582.0,122.4203,122.4298,121.697,122.249,31582.0
2023-03-02 09:50:00,128.46,128.79,128.44,128.54,19479.0,122.249,122.563,122.23,122.3251,19479.0
2023-03-02 09:55:00,128.51,128.88,128.5,128.84,18830.0,122.2966,122.6487,122.2871,122.6106,18830.0
2023-03-02 10:00:00,128.83,129.36,128.76,129.19,17493.0,122.6011,123.1055,122.5345,122.9437,17493.0
2023-03-02 10:05:00,129.23,129.47,129.15,129.22,15328.0,122.9818,123.2102,122.9056,122.9723,15328.0
2023-03-02 10:10:00,129.19,129.5,129.08,129.4,14778.0,122.9437,123.2387,122.839,123.1436,14778.0
2023-03-02 10:15:00,129.43,129.44,128.91,129.03,17298.0,123.1721,123.1816,122.6772,122.7914,17298.0
2023-03-02 10:20:00,129.01,129.01,128.7,128.94,20337.0,122.7724,122.7724,122.4774,122.7058,20337.0
2023-03-02 10:25:00,128.98,129.29,128.89,129.29,11102.0,122.7439,123.0389,122.6582,123.0389,11102.0
2023-03-02 10:30:00,129.27,129.5,129.27,129.3,17880.0,123.0198,123.2387,123.0198,123.0484,17880.0
2023-03-02 10:35:00,129.28,129.34,129.04,129.16,11079.0,123.0294,123.0865,122.801,122.9152,11079.0
2023-03-02 10:40:00,129.18,129.24,129.0,129.18,15217.0,122.9342,122.9913,122.7629,122.9342,15217.0
2023-03-02 10:45:00,129.18,129.18,128.7,128.78,50216.0,122.9342,122.9342,122.4774,122.5535,50216.0
2023-03-02 10:50:00,128.78,129.1,128.46,129.08,71581.0,122.5535,122.8581,122.249,122.839,71581.0
2023-03-02 10:55:00,129.09,129.1,128.8,128.86,18165.0,122.8485,122.8581,122.5726,122.6297,18165.0
2023-03-02 11:00:00,128.84,129.04,128.8,128.87,14159.0,122.6106,122.801,122.5726,122.6392,14159.0
2023-03-02 11:05:00,128.86,129.04,128.81,129.02,11416.0,122.6297,122.801,122.5821,122.7819,11416.0
2023-03-02 11:10:00,129.03,129.12,128.9,129.12,13571.0,122.7914,122.8771,122.6677,122.8771,13571.0
2023-03-02 11:15:00,129.11,129.11,128.9,129.03,12194.0,122.8676,122.8676,122.6677,122.7914,12194.0
2023-03-02 11:20:00,129.02,129.02,128.8,128.86,18902.0,122.7819,122.7819,122.5726,122.6297,18902.0
2023-03-02 11:25:00,128.85,128.99,128.8,128.91,14438.0,122.6201,122.7534,122.5726,122.6772,14438.0
2023-03-02 11:30:00,128.89,128.99,128.77,128.77,13347.0,122.6582,122.7534,122.544,122.544,13347.0
2023-03-02 11:35:00,128.78,128.81,128.66,128.81,12105.0,122.5535,122.5821,122.4393,122.5821,12105.0
2023-03-02 11:40:00,128.83,128.94,128.7,128.94,18634.0,122.6011,122.7058,122.4774,122.7058,18634.0
2023-03-02 11:45:00,128.95,129.11,128.92,129.09,10771.0,122.7153,122.8676,122.6868,122.8485,10771.0
2023-03-02 11:50:00,129.09,129.13,128.9,128.96,16885.0,122.8485,122.8866,122.6677,122.7248,16885.0
2023-03-02 11:55:00,128.95,128.95,128.83,128.89,9558.0,122.7153,122.7153,122.6011,122.6582,9558.0
2023-03-02 12:00:00,128.91,128.98,128.86,128.91,6813.0,122.6772,122.7439,122.6297,122.6772,6813.0
2023-03-02 12:05:00,128.91,128.94,128.75,128.77,12676.0,122.6772,122.7058,122.525,122.544,12676.0
2023-03-02 12:10:00,128.83,128.87,128.75,128.77,16329.0,122.6011,122.6392,122.525,122.544,16329.0
2023-03-02 12:15:00,128.77,128.81,128.51,128.59,35216.0,122.544,122.5821,122.2966,122.3727,35216.0
2023-03-02 12:20:00,128.59,128.59,128.36,128.46,8653.0,122.3727,122.3727,122.1538,122.249,8653.0
2023-03-02 12:25:00,128.43,128.56,128.39,128.39,16924.0,122.2205,122.3442,122.1824,122.1824,16924.0
2023-03-02 12:30:00,128.37,128.74,128.35,128.72,20605.0,122.1634,122.5155,122.1443,122.4964,20605.0
2023-03-02 12:35:00,128.71,128.81,128.6,128.6,14557.0,122.4869,122.5821,122.3822,122.3822,14557.0
2023-03-02 12:40:00,128.62,128.71,128.53,128.71,12380.0,122.4013,122.4869,122.3156,122.4869,12380.0
2023-03-02 12:45:00,128.68,128.85,128.68,128.77,24317.0,122.4584,122.6201,122.4584,122.544,24317.0
2023-03-02 12:50:00,128.74,128.98,128.73,128.97,13547.0,122.5155,122.7439,122.5059,122.7343,13547.0
2023-03-02 12:55:00,128.95,129.02,128.9,129.02,13003.0,122.7153,122.7819,122.6677,122.7819,13003.0
2023-03-02 13:00:00,129.09,129.26,128.97,129.03,18659.0,122.8485,123.0103,122.7343,122.7914,18659.0
2023-03-02 13:05:00,129.03,129.04,128.72,128.75,19979.0,122.7914,122.801,122.4964,122.525,19979.0
2023-03-02 13:10:00,128.77,128.82,128.73,128.73,18077.0,122.544,122.5916,122.5059,122.5059,18077.0
2023-03-02 13:15:00,128.74,128.81,128.5,128.51,10107.0,122.5155,122.5821,122.2871,122.2966,10107.0
2023-03-02 13:20:00,128.53,128.62,128.52,128.54,10065.0,122.3156,122.4013,122.3061,122.3251,10065.0
2023-03-02 13:25:00,128.53,128.72,128.52,128.72,13146.0,122.3156,122.4964,122.3061,122.4964,13146.0
2023-03-02 13:30:00,128.72,128.84,128.69,128.83,13948.0,122.4964,122.6106,122.4679,122.6011,13948.0
2023-03-02 13:35:00,128.84,129.21,128.83,129.0,19075.0,122.6106,122.9627,122.6011,122.7629,19075.0
2023-03-02 13:40:00,129.02,129.02,128.58,128.59,16201.0,122.7819,122.7819,122.3632,122.3727,16201.0
2023-03-02 13:45:00,128.57,128.59,128.22,128.28,27342.0,122.3537,122.3727,122.0206,122.0777,27342.0
2023-03-02 13:50:00,128.21,128.46,128.14,128.29,18141.0,122.0111,122.249,121.9445,122.0872,18141.0
2023-03-02 13:55:00,128.26,128.63,128.23,128.63,8228.0,122.0587,122.4108,122.0301,122.4108,8228.0
2023-03-02 14:00:00,128.68,128.9,128.68,128.8,11318.0,122.4584,122.6677,122.4584,122.5726,11318.0
2023-03-02 14:05:00,128.79,128.92,128.75,128.85,17102.0,122.563,122.6868,122.525,122.6201,17102.0
2023-03-02 14:10:00,128.87,129.08,128.87,128.95,20076.0,122.6392,122.839,122.6392,122.7153,20076.0
2023-03-02 14:15:00,128.94,129.02,128.77,129.02,21478.0,122.7058,122.7819,122.544,122.7819,21478.0
2023-03-02 14:20:00,129.03,129.12,129.01,129.06,11639.0,122.7914,122.8771,122.7724,122.82,11639.0
2023-03-02 14:25:00,129.08,129.14,128.97,129.02,12950.0,122.839,122.8961,122.7343,122.7819,12950.0
2023-03-02 14:30:00,129.05,129.06,128.72,128.83,16615.0,122.8105,122.82,122.4964,122.6011,16615.0
2023-03-02 14:35:00,128.8,128.81,128.61,128.76,37813.0,122.5726,122.5821,122.3917,122.5345,37813.0
2023-03-02 14:40:00,128.79,128.99,128.74,128.99,14040.0,122.563,122.7534,122.5155,122.7534,14040.0
2023-03-02 14:45:00,128.99,129.01,128.8,128.83,18127.0,122.7534,122.7724,122.5726,122.6011,18127.0
2023-03-02 14:50:00,128.85,129.01,128.82,128.97,11955.0,122.6201,122.7724,122.5916,122.7343,11955.0
2023-03-02 14:55:00,128.97,129.03,128.88,129.01,10523.0,122.7343,122.7914,122.6487,122.7724,10523.0
2023-03-02 15:00:00,129.02,129.13,128.98,129.09,23876.0,122.7819,122.8866,122.7439,122.8485,23876.0
2023-03-02 15:05:00,129.12,129.22,128.94,129.08,34480.0,122.8771,122.9723,122.7058,122.839,34480.0
2023-03-02 15:10:00,129.09,129.38,129.08,129.38,20624.0,122.8485,123.1245,122.839,123.1245,20624.0
2023-03-02 15:15:00,129.42,129.53,129.33,129.38,46977.0,123.1626,123.2673,123.0769,123.1245,46977.0
2023-03-02 15:20:00,129.38,129.5,129.26,129.5,20107.0,123.1245,123.2387,123.0103,123.2387,20107.0
2023-03-02 15:25:00,129.49,129.76,129.49,129.74,22997.0,123.2292,123.4861,123.2292,123.4671,22997.0
2023-03-02 15:30:00,129.74,129.99,129.73,129.99,46526.0,123.4671,123.705,123.4576,123.705,46526.0
2023-03-02 15:35:00,129.98,130.4,129.96,130.33,84963.0,123.6955,124.0952,123.6765,124.0286,84963.0
2023-03-02 15:40:00,130.33,130.35,130.0,130.0,37733.0,124.0286,124.0476,123.7145,123.7145,37733.0
2023-03-02 15:45:00,129.97,129.98,129.68,129.7,38234.0,123.686,123.6955,123.41,123.429,38234.0
2023-03-02 15:50:00,129.71,129.77,129.56,129.62,51624.0,123.4386,123.4957,123.2958,123.3529,51624.0
2023-03-02 15:55:00,129.63,129.88,129.5,129.69,110114.0,123.3624,123.6003,123.2387,123.4195,110114.0
2023-03-03 09:30:00,129.52,130.03,128.78,128.91,70249.0,123.2578,123.7431,122.5535,122.6772,70249.0
2023-03-03 09:35:00,128.99,129.32,128.84,129.13,21924.0,122.7534,123.0674,122.6106,122.8866,21924.0
2023-03-03 09:40:00,129.16,129.65,129.16,129.48,16594.0,122.9152,123.3815,122.9152,123.2197,16594.0
2023-03-03 09:45:00,129.55,130.01,129.15,130.01,22112.0,123.2863,123.7241,122.9056,123.7241,22112.0
2023-03-03 09:50:00,129.99,130.62,129.88,130.56,16594.0,123.705,124.3046,123.6003,124.2475,16594.0
2023-03-03 09:55:00,130.51,130.77,130.44,130.62,32903.0,124.1999,124.4473,124.1333,124.3046,32903.0
2023-03-03 10:00:00,130.6,131.04,130.21,130.94,20564.0,124.2855,124.7043,123.9144,124.6091,20564.0
2023-03-03 10:05:00,130.94,131.25,130.86,130.97,35947.0,124.6091,124.9041,124.533,124.6376,35947.0
2023-03-03 10:10:00,131.04,131.5,130.94,131.46,18063.0,124.7043,125.142,124.6091,125.104,18063.0
2023-03-03 10:15:00,131.44,131.44,130.91,130.94,24243.0,125.0849,125.0849,124.5805,124.6091,24243.0
2023-03-03 10:20:00,130.94,131.05,130.66,130.72,17294.0,124.6091,124.7138,124.3426,124.3997,17294.0
2023-03-03 10:25:00,130.81,131.0,130.7,130.76,11145.0,124.4854,124.6662,124.3807,124.4378,11145.0
2023-03-03 10:30:00,130.73,131.2,130.68,131.15,9502.0,124.4092,124.8565,124.3617,124.8089,9502.0
2023-03-03 10:35:00,131.16,131.35,131.09,131.34,11416.0,124.8185,124.9993,124.7518,124.9898,11416.0
2023-03-03 10:40:00,131.26,131.44,131.25,131.36,15175.0,124.9136,125.0849,124.9041,125.0088,15175.0
2023-03-03 10:45:00,131.39,131.57,131.28,131.33,18377.0,125.0373,125.2086,124.9327,124.9802,18377.0
2023-03-03 10:50:00,131.34,131.52,131.33,131.5,11570.0,124.9898,125.1611,124.9802,125.142,11570.0
2023-03-03 10:55:00,131.55,131.7,131.55,131.67,21969.0,125.1896,125.3323,125.1896,125.3038,21969.0
2023-03-03 11:00:00,131.73,131.73,131.57,131.66,16179.0,125.3609,125.3609,125.2086,125.2943,16179.0
2023-03-03 11:05:00,131.69,131.84,131.64,131.72,12343.0,125.3228,125.4656,125.2752,125.3514,12343.0
2023-03-03 11:10:00,131.69,131.72,131.6,131.6,8716.0,125.3228,125.3514,125.2372,125.2372,8716.0
2023-03-03 11:15:00,131.63,131.7,131.52,131.64,16266.0,125.2657,125.3323,125.1611,125.2752,16266.0
2023-03-03 11:20:00,131.67,131.71,131.49,131.62,9152.0,125.3038,125.3419,125.1325,125.2562,9152.0
2023-03-03 11:25:00,131.64,131.91,131.63,131.87,8770.0,125.2752,125.5322,125.2657,125.4941,8770.0
2023-03-03 11:30:00,131.9,131.92,131.65,131.72,37770.0,125.5227,125.5417,125.2848,125.3514,37770.0
2023-03-03 11:35:00,131.88,132.29,131.8,131.95,78130.0,125.5036,125.8938,125.4275,125.5703,78130.0
2023-03-03 11:40:00,131.93,132.02,131.87,131.98,8082.0,125.5512,125.6369,125.4941,125.5988,8082.0
2023-03-03 11:45:00,131.92,131.99,131.72,131.83,20817.0,125.5417,125.6083,125.3514,125.4561,20817.0
2023-03-03 11:50:00,131.87,132.04,131.87,132.02,8987.0,125.4941,125.6559,125.4941,125.6369,8987.0
2023-03-03 11:55:00,131.99,132.21,131.95,132.1,15178.0,125.6083,125.8177,125.5703,125.713,15178.0
2023-03-03 12:00:00,132.09,132.17,132.0,132.03,10909.0,125.7035,125.7796,125.6178,125.6464,10909.0
2023-03-03 12:05:00,132.04,132.09,131.99,132.08,8950.0,125.6559,125.7035,125.6083,125.694,8950.0
2023-03-03 12:10:00,132.08,132.25,132.01,132.09,13198.0,125.694,125.8558,125.6274,125.7035,13198.0
2023-03-03 12:15:00,132.09,132.16,131.99,132.1,13189.0,125.7035,125.7701,125.6083,125.713,13189.0
2023-03-03 12:20:00,132.1,132.18,132.05,132.18,12700.0,125.713,125.7891,125.6654,125.7891,12700.0
2023-03-03 12:25:00,132.19,132.35,132.16,132.33,11180.0,125.7987,125.9509,125.7701,125.9319,11180.0
2023-03-03 12:30:00,132.34,132.47,132.32,132.41,29030.0,125.9414,126.0651,125.9224,126.008,29030.0
2023-03-03 12:35:00,132.41,132.49,132.31,132.48,17872.0,126.008,126.0842,125.9129,126.0746,17872.0
2023-03-03 12:40:00,132.48,132.56,132.45,132.53,11606.0,126.0746,126.1508,126.0461,126.1222,11606.0
2023-03-03 12:45:00,132.49,132.66,132.48,132.66,11648.0,126.0842,126.2459,126.0746,126.2459,11648.0
2023-03-03 12:50:00,132.64,132.83,132.63,132.81,18673.0,126.2269,126.4077,126.2174,126.3887,18673.0
2023-03-03 12:55:00,132.83,133.2,132.82,133.2,21460.0,126.4077,126.7598,126.3982,126.7598,21460.0
2023-03-03 13:00:00,133.22,133.26,133.08,133.15,18956.0,126.7789,126.8169,126.6456,126.7122,18956.0
2023-03-03 13:05:00,133.15,133.18,132.98,133.08,12305.0,126.7122,126.7408,126.5505,126.6456,12305.0
2023-03-03 13:10:00,133.1,133.14,133.04,133.05,8738.0,126.6647,126.7027,126.6076,126.6171,8738.0
2023-03-03 13:15:00,133.03,133.26,133.02,133.22,14886.0,126.598,126.8169,126.5885,126.7789,14886.0
2023-03-03 13:20:00,133.2,133.4,133.17,133.38,25944.0,126.7598,126.9502,126.7313,126.9311,25944.0
2023-03-03 13:25:00,133.39,133.5,133.33,133.46,26340.0,126.9406,127.0453,126.8835,127.0073,26340.0
2023-03-03 13:30:00,133.46,133.46,133.24,133.43,34295.0,127.0073,127.0073,126.7979,126.9787,34295.0
2023-03-03 13:35:00,133.47,133.66,133.46,133.61,25911.0,127.0168,127.1976,127.0073,127.15,25911.0
2023-03-03 13:40:00,133.59,133.59,133.53,133.56,29958.0,127.131,127.131,127.0739,127.1024,29958.0
2023-03-03 13:45:00,133.6,133.73,133.45,133.48,31874.0,127.1405,127.2642,126.9977,127.0263,31874.0
2023-03-03 13:50:00,133.47,133.48,132.62,132.62,24131.0,127.0168,127.0263,126.2079,126.2079,24131.0
2023-03-03 13:55:00,132.61,132.79,132.46,132.51,21730.0,126.1983,126.3696,126.0556,126.1032,21730.0
2023-03-03 14:00:00,132.53,132.83,132.45,132.77,23585.0,126.1222,126.4077,126.0461,126.3506,23585.0
2023-03-03 14:05:00,132.79,132.86,132.58,132.86,13699.0,126.3696,126.4363,126.1698,126.4363,13699.0
2023-03-03 14:10:00,132.84,132.98,132.82,132.98,9172.0,126.4172,126.5505,126.3982,126.5505,9172.0
2023-03-03 14:15:00,132.98,133.11,132.95,133.05,11306.0,126.5505,126.6742,126.5219,126.6171,11306.0
2023-03-03 14:20:00,133.02,133.26,133.02,133.26,15146.0,126.5885,126.8169,126.5885,126.8169,15146.0
2023-03-03 14:25:00,133.25,133.49,133.19,133.48,17486.0,126.8074,127.0358,126.7503,127.0263,17486.0
2023-03-03 14:30:00,133.52,133.72,133.49,133.7,24662.0,127.0644,127.2547,127.0358,127.2356,24662.0
2023-03-03 14:35:00,133.7,133.92,133.65,133.89,35296.0,127.2356,127.445,127.1881,127.4165,35296.0
2023-03-03 14:40:00,133.89,134.09,133.88,133.97,98464.0,127.4165,127.6068,127.4069,127.4926,98464.0
2023-03-03 14:45:00,133.99,134.14,133.91,133.91,50313.0,127.5116,127.6544,127.4355,127.4355,50313.0
2023-03-03 14:50:00,133.91,133.95,133.53,133.55,26868.0,127.4355,127.4736,127.0739,127.0929,26868.0
2023-03-03 14:55:00,133.59,133.92,133.59,133.77,17339.0,127.131,127.445,127.131,127.3023,17339.0
2023-03-03 15:00:00,133.8,134.01,133.77,134.0,19693.0,127.3308,127.5307,127.3023,127.5211,19693.0
2023-03-03 15:05:00,134.0,134.09,133.85,133.96,53305.0,127.5211,127.6068,127.3784,127.4831,53305.0
2023-03-03 15:10:00,133.96,134.1,133.92,133.93,47102.0,127.4831,127.6163,127.445,127.4545,47102.0
2023-03-03 15:15:00,133.92,133.98,133.36,133.42,41502.0,127.445,127.5021,126.9121,126.9692,41502.0
2023-03-03 15:20:00,133.4,133.46,133.22,133.23,93121.0,126.9502,127.0073,126.7789,126.7884,93121.0
2023-03-03 15:25:00,133.19,133.29,133.07,133.25,59937.0,126.7503,126.8455,126.6361,126.8074,59937.0
2023-03-03 15:30:00,133.23,133.37,133.07,133.08,50427.0,126.7884,126.9216,126.6361,126.6456,50427.0
2023-03-03 15:35:00,133.08,133.38,133.07,133.36,47615.0,126.6456,126.9311,126.6361,126.9121,47615.0
2023-03-03 15:40:00,133.36,133.49,133.19,133.19,48058.0,126.9121,127.0358,126.7503,126.7503,48058.0
2023-03-03 15:45:00,133.19,133.36,132.99,133.36,78478.0,126.7503,126.9121,126.56,126.9121,78478.0
2023-03-03 15:50:00,133.39,133.49,133.16,133.39,101197.0,126.9406,127.0358,126.7218,126.9406,101197.0
2023-03-03 15:55:00,133.39,133.59,133.24,133.49,158655.0,126.9406,127.131,126.7979,127.0358,158655.0
2023-03-06 09:30:00,132.21,132.47,131.61,132.08,70227.0,125.8177,126.0651,125.2467,125.694,70227.0
2023-03-06 09:35:00,132.06,132.7,131.92,132.69,36804.0,125.6749,126.284,125.5417,126.2745,36804.0
2023-03-06 09:40:00,132.61,133.12,132.46,132.9,25028.0,126.1983,126.6837,126.0556,126.4743,25028.0
2023-03-06 09:45:00,132.96,133.22,132.81,133.09,26886.0,126.5314,126.7789,126.3887,126.6551,26886.0
2023-03-06 09:50:00,133.1,133.24,132.44,132.65,22161.0,126.6647,126.7979,126.0366,126.2364,22161.0
2023-03-06 09:55:00,132.69,132.69,132.33,132.56,51126.0,126.2745,126.2745,125.9319,126.1508,51126.0
2023-03-06 10:00:00,132.54,132.56,132.1,132.15,27896.0,126.1317,126.1508,125.713,125.7606,27896.0
2023-03-06 10:05:00,132.11,132.34,131.91,132.21,51223.0,125.7225,125.9414,125.5322,125.8177,51223.0
2023-03-06 10:10:00,132.19,132.3,131.78,131.79,27973.0,125.7987,125.9033,125.4085,125.418,27973.0
2023-03-06 10:15:00,131.75,131.75,131.17,131.26,24562.0,125.3799,125.3799,124.828,124.9136,24562.0
2023-03-06 10:20:00,131.26,131.69,131.18,131.65,25557.0,124.9136,125.3228,124.8375,125.2848,25557.0
2023-03-06 10:25:00,131.64,132.05,131.63,132.0,20664.0,125.2752,125.6654,125.2657,125.6178,20664.0
2023-03-06 10:30:00,132.01,132.1,131.76,131.81,57675.0,125.6274,125.713,125.3894,125.437,57675.0
2023-03-06 10:35:00,131.8,131.81,131.3,131.3,35366.0,125.4275,125.437,124.9517,124.9517,35366.0
2023-03-06 10:40:00,131.28,131.45,131.21,131.44,19895.0,124.9327,125.0944,124.866,125.0849,19895.0
2023-03-06 10:45:00,131.41,131.69,131.2,131.26,28393.0,125.0564,125.3228,124.8565,124.9136,28393.0
2023-03-06 10:50:00,131.23,131.25,131.05,131.11,17817.0,124.8851,124.9041,124.7138,124.7709,17817.0
2023-03-06 10:55:00,131.17,131.29,130.89,130.89,28800.0,124.828,124.9422,124.5615,124.5615,28800.0
2023-03-06 11:00:00,130.92,131.22,130.89,131.04,28708.0,124.5901,124.8756,124.5615,124.7043,28708.0
2023-03-06 11:05:00,131.08,131.15,130.69,130.74,24500.0,124.7423,124.8089,124.3712,124.4188,24500.0
2023-03-06 11:10:00,130.72,130.94,130.64,130.92,22351.0,124.3997,124.6091,124.3236,124.5901,22351.0
2023-03-06 11:15:00,130.94,131.24,130.93,131.13,32840.0,124.6091,124.8946,124.5996,124.7899,32840.0
2023-03-06 11:20:00,131.13,131.53,131.12,131.39,27796.0,124.7899,125.1706,124.7804,125.0373,27796.0
2023-03-06 11:25:00,131.39,131.66,131.38,131.56,25778.0,125.0373,125.2943,125.0278,125.1991,25778.0
2023-03-06 11:30:00,131.6,131.73,131.6,131.61,26583.0,125.2372,125.3609,125.2372,125.2467,26583.0
2023-03-06 11:35:00,131.67,131.82,131.65,131.73,27580.0,125.3038,125.4465,125.2848,125.3609,27580.0
2023-03-06 11:40:00,131.75,131.81,131.53,131.57,20390.0,125.3799,125.437,125.1706,125.2086,20390.0
2023-03-06 11:45:00,131.58,131.93,131.57,131.85,22740.0,125.2182,125.5512,125.2086,125.4751,22740.0
2023-03-06 11:50:00,131.86,131.95,131.7,131.71,21861.0,125.4846,125.5703,125.3323,125.3419,21861.0
2023-03-06 11:55:00,131.71,131.8,131.61,131.64,17016.0,125.3419,125.4275,125.2467,125.2752,17016.0
2023-03-06 12:00:00,131.64,131.74,131.53,131.59,14098.0,125.2752,125.3704,125.1706,125.2277,14098.0
2023-03-06 12:05:00,131.6,131.76,131.5,131.75,16685.0,125.2372,125.3894,125.142,125.3799,16685.0
2023-03-06 12:10:00,131.74,131.82,131.66,131.78,10170.0,125.3704,125.4465,125.2943,125.4085,10170.0
2023-03-06 12:15:00,131.75,131.86,131.74,131.81,10923.0,125.3799,125.4846,125.3704,125.437,10923.0
2023-03-06 12:20:00,131.82,131.82,131.53,131.56,16615.0,125.4465,125.4465,125.1706,125.1991,16615.0
2023-03-06 12:25:00,131.58,131.69,131.48,131.58,13827.0,125.2182,125.3228,125.123,125.2182,13827.0
2023-03-06 12:30:00,131.58,131.75,131.56,131.71,24138.0,125.2182,125.3799,125.1991,125.3419,24138.0
2023-03-06 12:35:00,131.7,131.87,131.63,131.87,17368.0,125.3323,125.4941,125.2657,125.4941,17368.0
2023-03-06 12:40:00,131.86,132.01,131.85,131.89,12982.0,125.4846,125.6274,125.4751,125.5132,12982.0
2023-03-06 12:45:00,131.93,131.98,131.78,131.87,12448.0,125.5512,125.5988,125.4085,125.4941,12448.0
2023-03-06 12:50:00,131.88,131.92,131.62,131.63,13355.0,125.5036,125.5417,125.2562,125.2657,13355.0
2023-03-06 12:55:00,131.65,131.67,131.52,131.56,21540.0,125.2848,125.3038,125.1611,125.1991,21540.0
2023-03-06 13:00:00,131.54,131.62,131.43,131.58,12993.0,125.1801,125.2562,125.0754,125.2182,12993.0
2023-03-06 13:05:00,131.59,131.67,131.49,131.58,10186.0,125.2277,125.3038,125.1325,125.2182,10186.0
2023-03-06 13:10:00,131.59,131.65,131.3,131.37,18886.0,125.2277,125.2848,124.9517,125.0183,18886.0
2023-03-06 13:15:00,131.38,131.43,131.22,131.25,12927.0,125.0278,125.0754,124.8756,124.9041,12927.0
2023-03-06 13:20:00,131.28,131.3,131.2,131.25,18766.0,124.9327,124.9517,124.8565,124.9041,18766.0
2023-03-06 13:25:00,131.25,131.41,131.19,131.35,17874.0,124.9041,125.0564,124.847,124.9993,17874.0
2023-03-06 13:30:00,131.35,131.47,131.3,131.34,21536.0,124.9993,125.1135,124.9517,124.9898,21536.0
2023-03-06 13:35:00,131.35,131.36,131.06,131.32,18292.0,124.9993,125.0088,124.7233,124.9707,18292.0
2023-03-06 13:40:00,131.32,131.45,131.3,131.45,14175.0,124.9707,125.0944,124.9517,125.0944,14175.0
2023-03-06 13:45:00,131.44,131.57,131.38,131.52,24874.0,125.0849,125.2086,125.0278,125.1611,24874.0
2023-03-06 13:50:00,131.51,131.6,131.44,131.56,15504.0,125.1515,125.2372,125.0849,125.1991,15504.0
2023-03-06 13:55:00,131.56,131.75,131.5,131.74,17695.0,125.1991,125.3799,125.142,125.3704,17695.0
2023-03-06 14:00:00,131.76,131.86,131.69,131.86,15659.0,125.3894,125.4846,125.3228,125.4846,15659.0
2023-03-06 14:05:00,131.88,132.04,131.72,131.72,15375.0,125.5036,125.6559,125.3514,125.3514,15375.0
2023-03-06 14:10:00,131.74,131.81,131.62,131.67,19507.0,125.3704,125.437,125.2562,125.3038,19507.0
2023-03-06 14:15:00,131.64,131.65,131.51,131.55,12560.0,125.2752,125.2848,125.1515,125.1896,12560.0
2023-03-06 14:20:00,131.54,131.68,131.43,131.67,16079.0,125.1801,125.3133,125.0754,125.3038,16079.0
2023-03-06 14:25:00,131.66,131.76,131.64,131.76,16107.0,125.2943,125.3894,125.2752,125.3894,16107.0
2023-03-06 14:30:00,131.75,131.91,131.75,131.85,12715.0,125.3799,125.5322,125.3799,125.4751,12715.0
2023-03-06 14:35:00,131.85,131.85,131.71,131.84,19934.0,125.4751,125.4751,125.3419,125.4656,19934.0
2023-03-06 14:40:00,131.83,132.03,131.77,132.03,16271.0,125.4561,125.6464,125.399,125.6464,16271.0
2023-03-06 14:45:00,132.05,132.06,131.78,131.81,14450.0,125.6654,125.6749,125.4085,125.437,14450.0
2023-03-06 14:50:00,131.82,131.95,131.74,131.76,16493.0,125.4465,125.5703,125.3704,125.3894,16493.0
2023-03-06 14:55:00,131.77,131.82,131.68,131.71,23506.0,125.399,125.4465,125.3133,125.3419,23506.0
2023-03-06 15:00:00,131.72,131.83,131.71,131.71,23706.0,125.3514,125.4561,125.3419,125.3419,23706.0
2023-03-06 15:05:00,131.73,131.85,131.67,131.85,33897.0,125.3609,125.4751,125.3038,125.4751,33897.0
2023-03-06 15:10:00,131.86,131.91,131.44,131.48,64539.0,125.4846,125.5322,125.0849,125.123,64539.0
2023-03-06 15:15:00,131.45,131.58,131.34,131.5,50158.0,125.0944,125.2182,124.9898,125.142,50158.0
2023-03-06 15:20:00,131.47,131.51,131.29,131.39,42147.0,125.1135,125.1515,124.9422,125.0373,42147.0
2023-03-06 15:25:00,131.4,131.56,131.37,131.49,29009.0,125.0469,125.1991,125.0183,125.1325,29009.0
2023-03-06 15:30:00,131.48,131.56,131.35,131.4,49312.0,125.123,125.1991,124.9993,125.0469,49312.0
2023-03-06 15:35:00,131.4,131.57,131.31,131.5,33948.0,125.0469,125.2086,124.9612,125.142,33948.0
2023-03-06 15:40:00,131.49,131.69,131.46,131.67,58026.0,125.1325,125.3228,125.104,125.3038,58026.0
2023-03-06 15:45:00,131.68,131.8,131.63,131.78,47088.0,125.3133,125.4275,125.2657,125.4085,47088.0
2023-03-06 15:50:00,131.77,131.84,131.66,131.79,55218.0,125.399,125.4656,125.2943,125.418,55218.0
2023-03-06 15:55:00,131.8,131.99,131.75,131.95,97609.0,125.4275,125.6083,125.3799,125.5703,97609.0
2023-03-07 09:30:00,131.56,131.64,130.9,131.5,65714.0,125.1991,125.2752,124.571,125.142,65714.0
2023-03-07 09:35:00,131.63,131.73,131.3,131.6,26368.0,125.2657,125.3609,124.9517,125.2372,26368.0
2023-03-07 09:40:00,131.74,131.94,131.48,131.85,15991.0,125.3704,125.5607,125.123,125.4751,15991.0
2023-03-07 09:45:00,131.89,132.01,131.38,131.45,23691.0,125.5132,125.6274,125.0278,125.0944,23691.0
2023-03-07 09:50:00,131.4,131.54,131.35,131.42,20217.0,125.0469,125.1801,124.9993,125.0659,20217.0
2023-03-07 09:55:00,131.5,131.77,131.35,131.55,14838.0,125.142,125.399,124.9993,125.1896,14838.0
2023-03-07 10:00:00,131.58,131.59,130.82,130.98,40320.0,125.2182,125.2277,124.4949,124.6472,40320.0
2023-03-07 10:05:00,130.9,130.96,130.44,130.48,41473.0,124.571,124.6281,124.1333,124.1713,41473.0
2023-03-07 10:10:00,130.5,130.88,130.43,130.75,26408.0,124.1904,124.552,124.1238,124.4283,26408.0
2023-03-07 10:15:00,130.71,131.07,130.64,130.96,30086.0,124.3902,124.7328,124.3236,124.6281,30086.0
2023-03-07 10:20:00,130.98,131.49,130.92,131.41,16232.0,124.6472,125.1325,124.5901,125.0564,16232.0
2023-03-07 10:25:00,131.44,131.52,131.17,131.42,21566.0,125.0849,125.1611,124.828,125.0659,21566.0
2023-03-07 10:30:00,131.42,132.08,131.35,132.08,34833.0,125.0659,125.694,124.9993,125.694,34833.0
2023-03-07 10:35:00,132.09,132.63,132.03,132.51,58400.0,125.7035,126.2174,125.6464,126.1032,58400.0
2023-03-07 10:40:00,132.53,132.68,132.0,132.01,36828.0,126.1222,126.265,125.6178,125.6274,36828.0
2023-03-07 10:45:00,132.0,132.0,131.68,131.86,26814.0,125.6178,125.6178,125.3133,125.4846,26814.0
2023-03-07 10:50:00,131.9,131.9,131.18,131.42,46151.0,125.5227,125.5227,124.8375,125.0659,46151.0
2023-03-07 10:55:00,131.47,131.51,131.15,131.19,11821.0,125.1135,125.1515,124.8089,124.847,11821.0
2023-03-07 11:00:00,131.23,131.28,131.03,131.18,11525.0,124.8851,124.9327,124.6947,124.8375,11525.0
2023-03-07 11:05:00,131.17,131.3,131.06,131.14,12130.0,124.828,124.9517,124.7233,124.7994,12130.0
2023-03-07 11:10:00,131.17,131.39,131.17,131.32,13506.0,124.828,125.0373,124.828,124.9707,13506.0
2023-03-07 11:15:00,131.34,131.75,131.31,131.7,15430.0,124.9898,125.3799,124.9612,125.3323,15430.0
2023-03-07 11:20:00,131.74,131.77,131.53,131.56,18194.0,125.3704,125.399,125.1706,125.1991,18194.0
2023-03-07 11:25:00,131.51,131.51,131.03,131.03,27902.0,125.1515,125.1515,124.6947,124.6947,27902.0
2023-03-07 11:30:00,131.0,131.28,131.0,131.19,13321.0,124.6662,124.9327,124.6662,124.847,13321.0
2023-03-07 11:35:00,131.12,131.58,131.12,131.57,12534.0,124.7804,125.2182,124.7804,125.2086,12534.0
2023-03-07 11:40:00,131.57,131.68,131.42,131.67,13510.0,125.2086,125.3133,125.0659,125.3038,13510.0
2023-03-07 11:45:00,131.65,131.72,131.53,131.55,8258.0,125.2848,125.3514,125.1706,125.1896,8258.0
2023-03-07 11:50:00,131.57,131.59,131.22,131.22,9487.0,125.2086,125.2277,124.8756,124.8756,9487.0
2023-03-07 11:55:00,131.16,131.18,130.93,130.94,11687.0,124.8185,124.8375,124.5996,124.6091,11687.0
2023-03-07 12:00:00,130.91,131.14,130.87,131.11,15533.0,124.5805,124.7994,124.5425,124.7709,15533.0
2023-03-07 12:05:00,131.14,131.33,131.13,131.21,18134.0,124.7994,124.9802,124.7899,124.866,18134.0
2023-03-07 12:10:00,131.18,131.22,131.13,131.17,12260.0,124.8375,124.8756,124.7899,124.828,12260.0
2023-03-07 12:15:00,131.14,131.37,131.09,131.36,13430.0,124.7994,125.0183,124.7518,125.0088,13430.0
2023-03-07 12:20:00,131.47,131.69,131.25,131.31,16179.0,125.1135,125.3228,124.9041,124.9612,16179.0
2023-03-07 12:25:00,131.33,131.49,131.08,131.13,12475.0,124.9802,125.1325,124.7423,124.7899,12475.0
2023-03-07 12:30:00,131.09,131.17,130.93,131.04,11486.0,124.7518,124.828,124.5996,124.7043,11486.0
2023-03-07 12:35:00,131.06,131.07,130.99,131.07,34938.0,124.7233,124.7328,124.6567,124.7328,34938.0
2023-03-07 12:40:00,131.06,131.11,130.92,130.94,14296.0,124.7233,124.7709,124.5901,124.6091,14296.0
2023-03-07 12:45:00,130.91,131.15,130.9,131.13,12250.0,124.5805,124.8089,124.571,124.7899,12250.0
2023-03-07 12:50:00,131.13,131.17,130.94,131.0,10900.0,124.7899,124.828,124.6091,124.6662,10900.0
2023-03-07 12:55:00,130.95,131.01,130.9,130.9,12341.0,124.6186,124.6757,124.571,124.571,12341.0
2023-03-07 13:00:00,130.92,130.94,130.68,130.69,25701.0,124.5901,124.6091,124.3617,124.3712,25701.0
2023-03-07 13:05:00,130.65,130.65,130.3,130.38,10954.0,124.3331,124.3331,124.0,124.0762,10954.0
2023-03-07 13:10:00,130.38,130.47,130.29,130.3,9983.0,124.0762,124.1618,123.9905,124.0,9983.0
2023-03-07 13:15:00,130.32,130.35,130.21,130.27,12323.0,124.0191,124.0476,123.9144,123.9715,12323.0
2023-03-07 13:20:00,130.27,130.27,130.06,130.1,13212.0,123.9715,123.9715,123.7716,123.8097,13212.0
2023-03-07 13:25:00,130.09,130.17,130.06,130.12,13947.0,123.8002,123.8763,123.7716,123.8287,13947.0
2023-03-07 13:30:00,130.12,130.29,130.1,130.21,12817.0,123.8287,123.9905,123.8097,123.9144,12817.0
2023-03-07 13:35:00,130.2,130.2,130.03,130.04,15341.0,123.9049,123.9049,123.7431,123.7526,15341.0
2023-03-07 13:40:00,130.04,130.12,129.96,129.99,17333.0,123.7526,123.8287,123.6765,123.705,17333.0
2023-03-07 13:45:00,129.96,130.0,129.76,129.81,21705.0,123.6765,123.7145,123.4861,123.5337,21705.0
2023-03-07 13:50:00,129.79,129.81,129.52,129.52,46497.0,123.5147,123.5337,123.2578,123.2578,46497.0
2023-03-07 13:55:00,129.55,129.75,129.55,129.67,11792.0,123.2863,123.4766,123.2863,123.4005,11792.0
2023-03-07 14:00:00,129.67,129.82,129.64,129.68,16142.0,123.4005,123.5432,123.3719,123.41,16142.0
2023-03-07 14:05:00,129.69,129.71,129.57,129.65,14579.0,123.4195,123.4386,123.3053,123.3815,14579.0
2023-03-07 14:10:00,129.65,129.7,129.61,129.63,19251.0,123.3815,123.429,123.3434,123.3624,19251.0
2023-03-07 14:15:00,129.62,129.87,129.6,129.8,31533.0,123.3529,123.5908,123.3339,123.5242,31533.0
2023-03-07 14:20:00,129.81,130.0,129.59,129.66,24302.0,123.5337,123.7145,123.3244,123.391,24302.0
2023-03-07 14:25:00,129.67,129.67,129.56,129.59,12942.0,123.4005,123.4005,123.2958,123.3244,12942.0
2023-03-07 14:30:00,129.59,129.65,129.47,129.5,15925.0,123.3244,123.3815,123.2102,123.2387,15925.0
2023-03-07 14:35:00,129.5,129.62,129.48,129.59,22527.0,123.2387,123.3529,123.2197,123.3244,22527.0
2023-03-07 14:40:00,129.59,129.61,129.37,129.37,28959.0,123.3244,123.3434,123.115,123.115,28959.0
2023-03-07 14:45:00,129.35,129.61,129.34,129.59,18407.0,123.096,123.3434,123.0865,123.3244,18407.0
2023-03-07 14:50:00,129.59,129.62,129.3,129.32,22811.0,123.3244,123.3529,123.0484,123.0674,22811.0
2023-03-07 14:55:00,129.35,129.48,129.35,129.42,16835.0,123.096,123.2197,123.096,123.1626,16835.0
2023-03-07 15:00:00,129.4,129.76,129.4,129.65,31098.0,123.1436,123.4861,123.1436,123.3815,31098.0
2023-03-07 15:05:00,129.65,129.97,129.64,129.87,48027.0,123.3815,123.686,123.3719,123.5908,48027.0
2023-03-07 15:10:00,129.85,130.07,129.78,130.03,70379.0,123.5718,123.7812,123.5052,123.7431,70379.0
2023-03-07 15:15:00,130.02,130.08,129.92,130.05,27974.0,123.7336,123.7907,123.6384,123.7621,27974.0
2023-03-07 15:20:00,130.06,130.11,129.97,129.97,27702.0,123.7716,123.8192,123.686,123.686,27702.0
2023-03-07 15:25:00,129.97,130.0,129.88,129.96,24505.0,123.686,123.7145,123.6003,123.6765,24505.0
2023-03-07 15:30:00,129.96,130.21,129.84,130.18,41696.0,123.6765,123.9144,123.5623,123.8858,41696.0
2023-03-07 15:35:00,130.18,130.48,130.16,130.42,45618.0,123.8858,124.1713,123.8668,124.1142,45618.0
2023-03-07 15:40:00,130.43,130.47,130.13,130.15,44465.0,124.1238,124.1618,123.8383,123.8573,44465.0
2023-03-07 15:45:00,130.15,130.21,129.84,129.91,46040.0,123.8573,123.9144,123.5623,123.6289,46040.0
2023-03-07 15:50:00,129.94,130.15,129.88,130.12,49067.0,123.6574,123.8573,123.6003,123.8287,49067.0
2023-03-07 15:55:00,130.12,130.29,130.06,130.23,151702.0,123.8287,123.9905,123.7716,123.9334,151702.0
2023-03-08 09:30:00,130.0,130.83,130.0,130.64,69099.0,123.7145,124.5044,123.7145,124.3236,69099.0
2023-03-08 09:35:00,130.58,130.97,130.58,130.92,24487.0,124.2665,124.6376,124.2665,124.5901,24487.0
2023-03-08 09:40:00,130.89,131.23,130.59,130.62,27216.0,124.5615,124.8851,124.276,124.3046,27216.0
2023-03-08 09:45:00,130.62,131.54,130.59,131.53,18220.0,124.3046,125.1801,124.276,125.1706,18220.0
2023-03-08 09:50:00,131.51,131.57,131.01,131.13,15668.0,125.1515,125.2086,124.6757,124.7899,15668.0
2023-03-08 09:55:00,131.21,131.45,131.07,131.44,26520.0,124.866,125.0944,124.7328,125.0849,26520.0
2023-03-08 10:00:00,131.44,131.6,131.0,131.45,28429.0,125.0849,125.2372,124.6662,125.0944,28429.0
2023-03-08 10:05:00,131.44,131.67,131.33,131.62,26616.0,125.0849,125.3038,124.9802,125.2562,26616.0
2023-03-08 10:10:00,131.61,131.76,131.45,131.54,11964.0,125.2467,125.3894,125.0944,125.1801,11964.0
2023-03-08 10:15:00,131.5,131.51,130.99,131.03,12554.0,125.142,125.1515,124.6567,124.6947,12554.0
2023-03-08 10:20:00,131.05,131.28,130.77,131.28,69310.0,124.7138,124.9327,124.4473,124.9327,69310.0
2023-03-08 10:25:00,131.23,131.23,130.97,130.97,18354.0,124.8851,124.8851,124.6376,124.6376,18354.0
2023-03-08 10:30:00,131.08,131.37,130.84,131.32,14620.0,124.7423,125.0183,124.5139,124.9707,14620.0
2023-03-08 10:35:00,131.38,131.52,131.09,131.09,33708.0,125.0278,125.1611,124.7518,124.7518,33708.0
2023-03-08 10:40:00,131.03,131.11,130.54,130.54,46598.0,124.6947,124.7709,124.2284,124.2284,46598.0
2023-03-08 10:45:00,130.45,130.49,130.29,130.29,17911.0,124.1428,124.1809,123.9905,123.9905,17911.0
2023-03-08 10:50:00,130.23,130.27,129.54,129.54,43616.0,123.9334,123.9715,123.2768,123.2768,43616.0
2023-03-08 10:55:00,129.55,129.63,129.16,129.44,42517.0,123.2863,123.3624,122.9152,123.1816,42517.0
2023-03-08 11:00:00,129.46,129.49,128.87,128.9,30443.0,123.2007,123.2292,122.6392,122.6677,30443.0
2023-03-08 11:05:00,128.92,128.98,128.74,128.8,33706.0,122.6868,122.7439,122.5155,122.5726,33706.0
2023-03-08 11:10:00,128.8,128.89,128.13,128.35,23207.0,122.5726,122.6582,121.935,122.1443,23207.0
2023-03-08 11:15:00,128.42,128.49,127.98,128.23,22508.0,122.2109,122.2776,121.7922,122.0301,22508.0
2023-03-08 11:20:00,128.32,128.61,128.23,128.52,35652.0,122.1158,122.3917,122.0301,122.3061,35652.0
2023-03-08 11:25:00,128.53,128.55,128.06,128.11,24788.0,122.3156,122.3346,121.8683,121.9159,24788.0
2023-03-08 11:30:00,128.15,128.18,127.81,127.86,11690.0,121.954,121.9825,121.6304,121.678,11690.0
2023-03-08 11:35:00,127.84,127.84,127.53,127.54,13543.0,121.659,121.659,121.364,121.3735,13543.0
2023-03-08 11:40:00,127.58,127.66,127.29,127.35,14152.0,121.4115,121.4877,121.1356,121.1927,14152.0
2023-03-08 11:45:00,127.35,127.86,127.33,127.82,57350.0,121.1927,121.678,121.1736,121.6399,57350.0
2023-03-08 11:50:00,127.85,127.91,126.6,126.6,42023.0,121.6685,121.7256,120.4789,120.4789,42023.0
2023-03-08 11:55:00,126.61,126.84,126.3,126.48,31216.0,120.4884,120.7073,120.1934,120.3647,31216.0
2023-03-08 12:00:00,126.46,126.75,126.44,126.72,22530.0,120.3457,120.6217,120.3267,120.5931,22530.0
2023-03-08 12:05:00,126.68,126.7,125.94,126.05,28908.0,120.5551,120.5741,119.8508,119.9555,28908.0
2023-03-08 12:10:00,126.05,126.09,125.71,125.78,25091.0,119.9555,119.9936,119.632,119.6986,25091.0
2023-03-08 12:15:00,125.75,125.98,125.63,125.96,26777.0,119.67,119.8889,119.5558,119.8699,26777.0
2023-03-08 12:20:00,125.97,126.42,125.92,126.41,19990.0,119.8794,120.3076,119.8318,120.2981,19990.0
2023-03-08 12:25:00,126.37,126.46,126.23,126.45,14226.0,120.2601,120.3457,120.1268,120.3362,14226.0
2023-03-08 12:30:00,126.45,126.81,126.37,126.81,20454.0,120.3362,120.6788,120.2601,120.6788,20454.0
2023-03-08 12:35:00,126.83,127.08,126.78,126.95,16835.0,120.6978,120.9357,120.6502,120.812,16835.0
2023-03-08 12:40:00,126.95,127.01,126.73,126.96,25143.0,120.812,120.8691,120.6026,120.8215,25143.0
2023-03-08 12:45:00,126.94,127.08,126.83,127.07,18069.0,120.8025,120.9357,120.6978,120.9262,18069.0
2023-03-08 12:50:00,127.07,127.16,126.93,127.08,17158.0,120.9262,121.0119,120.793,120.9357,17158.0
2023-03-08 12:55:00,127.11,127.11,126.91,126.93,19888.0,120.9643,120.9643,120.7739,120.793,19888.0
2023-03-08 13:00:00,126.93,127.02,126.76,126.88,15383.0,120.793,120.8786,120.6312,120.7454,15383.0
2023-03-08 13:05:00,126.89,126.91,126.72,126.74,10706.0,120.7549,120.7739,120.5931,120.6122,10706.0
2023-03-08 13:10:00,126.75,126.81,126.54,126.77,13022.0,120.6217,120.6788,120.4218,120.6407,13022.0
2023-03-08 13:15:00,126.78,126.79,126.57,126.74,17491.0,120.6502,120.6597,120.4504,120.6122,17491.0
2023-03-08 13:20:00,126.72,126.88,126.61,126.7,13762.0,120.5931,120.7454,120.4884,120.5741,13762.0
2023-03-08 13:25:00,126.7,126.72,126.47,126.53,12820.0,120.5741,120.5931,120.3552,120.4123,12820.0
2023-03-08 13:30:00,126.52,126.86,126.52,126.86,13710.0,120.4028,120.7264,120.4028,120.7264,13710.0
2023-03-08 13:35:00,126.91,126.99,126.87,126.96,15574.0,120.7739,120.8501,120.7359,120.8215,15574.0
2023-03-08 13:40:00,126.95,127.15,126.93,127.05,15729.0,120.812,121.0023,120.793,120.9072,15729.0
2023-03-08 13:45:00,127.05,127.16,126.96,127.08,14277.0,120.9072,121.0119,120.8215,120.9357,14277.0
2023-03-08 13:50:00,127.08,127.31,127.06,127.28,11447.0,120.9357,121.1546,120.9167,121.1261,11447.0
2023-03-08 13:55:00,127.29,127.41,127.28,127.4,26489.0,121.1356,121.2498,121.1261,121.2403,26489.0
2023-03-08 14:00:00,127.4,127.53,127.29,127.34,18166.0,121.2403,121.364,121.1356,121.1832,18166.0
2023-03-08 14:05:00,127.37,127.37,127.19,127.33,16918.0,121.2117,121.2117,121.0404,121.1736,16918.0
2023-03-08 14:10:00,127.31,127.57,127.31,127.43,19629.0,121.1546,121.402,121.1546,121.2688,19629.0
2023-03-08 14:15:00,127.45,127.46,127.25,127.29,14260.0,121.2878,121.2974,121.0975,121.1356,14260.0
2023-03-08 14:20:00,127.32,127.61,127.29,127.49,15606.0,121.1641,121.4401,121.1356,121.3259,15606.0
2023-03-08 14:25:00,127.49,127.84,127.45,127.72,16391.0,121.3259,121.659,121.2878,121.5448,16391.0
2023-03-08 14:30:00,127.76,127.77,127.63,127.69,10852.0,121.5828,121.5924,121.4591,121.5162,10852.0
2023-03-08 14:35:00,127.66,127.77,127.61,127.71,14460.0,121.4877,121.5924,121.4401,121.5353,14460.0
2023-03-08 14:40:00,127.7,127.72,127.43,127.43,14362.0,121.5257,121.5448,121.2688,121.2688,14362.0
2023-03-08 14:45:00,127.43,127.67,127.43,127.61,15860.0,121.2688,121.4972,121.2688,121.4401,15860.0
2023-03-08 14:50:00,127.6,127.6,127.4,127.59,30077.0,121.4306,121.4306,121.2403,121.4211,30077.0
2023-03-08 14:55:00,127.59,127.6,127.4,127.44,14038.0,121.4211,121.4306,121.2403,121.2783,14038.0
2023-03-08 15:00:00,127.44,127.52,127.33,127.46,14753.0,121.2783,121.3544,121.1736,121.2974,14753.0
2023-03-08 15:05:00,127.47,127.6,127.43,127.53,24470.0,121.3069,121.4306,121.2688,121.364,24470.0
2023-03-08 15:10:00,127.52,127.52,127.33,127.39,17375.0,121.3544,121.3544,121.1736,121.2307,17375.0
2023-03-08 15:15:00,127.36,127.36,127.11,127.13,28860.0,121.2022,121.2022,120.9643,120.9833,28860.0
2023-03-08 15:20:00,127.12,127.14,127.01,127.03,19577.0,120.9738,120.9928,120.8691,120.8881,19577.0
2023-03-08 15:25:00,127.03,127.05,126.78,126.81,24192.0,120.8881,120.9072,120.6502,120.6788,24192.0
2023-03-08 15:30:00,126.81,127.18,126.81,127.15,27715.0,120.6788,121.0309,120.6788,121.0023,27715.0
2023-03-08 15:35:00,127.13,127.41,127.09,127.33,37060.0,120.9833,121.2498,120.9452,121.1736,37060.0
2023-03-08 15:40:00,127.35,127.55,127.34,127.5,34183.0,121.1927,121.383,121.1832,121.3354,34183.0
2023-03-08 15:45:00,127.5,127.77,127.49,127.65,41437.0,121.3354,121.5924,121.3259,121.4782,41437.0
2023-03-08 15:50:00,127.58,128.07,127.57,128.06,51980.0,121.4115,121.8779,121.402,121.8683,51980.0
2023-03-08 15:55:00,128.04,128.09,127.81,127.87,118013.0,121.8493,121.8969,121.6304,121.6875,118013.0
2023-03-09 09:30:00,128.95,130.42,128.82,130.33,79847.0,122.7153,124.1142,122.5916,124.0286,79847.0
2023-03-09 09:35:00,130.35,131.21,130.28,131.16,53307.0,124.0476,124.866,123.981,124.8185,53307.0
2023-03-09 09:40:00,131.1,132.0,130.78,131.69,42186.0,124.7614,125.6178,124.4568,125.3228,42186.0
2023-03-09 09:45:00,131.69,132.43,131.61,132.41,31690.0,125.3228,126.0271,125.2467,126.008,31690.0
2023-03-09 09:50:00,132.45,132.45,131.36,131.45,22299.0,126.0461,126.0461,125.0088,125.0944,22299.0
2023-03-09 09:55:00,131.44,131.69,131.25,131.38,73980.0,125.0849,125.3228,124.9041,125.0278,73980.0
2023-03-09 10:00:00,131.24,131.9,131.15,131.64,36436.0,124.8946,125.5227,124.8089,125.2752,36436.0
2023-03-09 10:05:00,131.61,131.61,130.49,130.84,20249.0,125.2467,125.2467,124.1809,124.5139,20249.0
2023-03-09 10:10:00,130.84,130.85,130.45,130.53,27141.0,124.5139,124.5234,124.1428,124.2189,27141.0
2023-03-09 10:15:00,130.52,130.74,130.2,130.38,36775.0,124.2094,124.4188,123.9049,124.0762,36775.0
2023-03-09 10:20:00,130.37,130.71,130.32,130.41,19908.0,124.0667,124.3902,124.0191,124.1047,19908.0
2023-03-09 10:25:00,130.33,130.49,130.25,130.3,19747.0,124.0286,124.1809,123.9525,124.0,19747.0
2023-03-09 10:30:00,130.35,130.59,130.23,130.39,19901.0,124.0476,124.276,123.9334,124.0857,19901.0
2023-03-09 10:35:00,130.34,130.77,130.34,130.66,16153.0,124.0381,124.4473,124.0381,124.3426,16153.0
2023-03-09 10:40:00,130.68,130.95,130.63,130.87,11188.0,124.3617,124.6186,124.3141,124.5425,11188.0
2023-03-09 10:45:00,130.85,131.22,130.7,131.18,13706.0,124.5234,124.8756,124.3807,124.8375,13706.0
2023-03-09 10:50:00,131.18,131.19,130.96,131.01,18056.0,124.8375,124.847,124.6281,124.6757,18056.0
2023-03-09 10:55:00,130.97,130.99,130.41,130.46,33408.0,124.6376,124.6567,124.1047,124.1523,33408.0
2023-03-09 11:00:00,130.42,130.5,130.1,130.2,23678.0,124.1142,124.1904,123.8097,123.9049,23678.0
2023-03-09 11:05:00,130.1,130.18,129.63,129.77,25401.0,123.8097,123.8858,123.3624,123.4957,25401.0
2023-03-09 11:10:00,129.71,130.04,129.7,130.04,13461.0,123.4386,123.7526,123.429,123.7526,13461.0
2023-03-09 11:15:00,130.06,130.3,129.92,130.25,13263.0,123.7716,124.0,123.6384,123.9525,13263.0
2023-03-09 11:20:00,130.22,130.78,130.22,130.78,23766.0,123.9239,124.4568,123.9239,124.4568,23766.0
2023-03-09 11:25:00,130.72,130.82,130.56,130.59,19528.0,124.3997,124.4949,124.2475,124.276,19528.0
2023-03-09 11:30:00,130.59,131.09,130.56,131.03,41634.0,124.276,124.7518,124.2475,124.6947,41634.0
2023-03-09 11:35:00,131.0,131.36,130.96,131.04,31481.0,124.6662,125.0088,124.6281,124.7043,31481.0
2023-03-09 11:40:00,130.99,131.08,130.88,131.03,13931.0,124.6567,124.7423,124.552,124.6947,13931.0
2023-03-09 11:45:00,130.99,131.03,130.67,131.0,8925.0,124.6567,124.6947,124.3521,124.6662,8925.0
2023-03-09 11:50:00,131.01,131.08,130.57,130.59,13198.0,124.6757,124.7423,124.257,124.276,13198.0
2023-03-09 11:55:00,130.54,130.67,130.46,130.65,19748.0,124.2284,124.3521,124.1523,124.3331,19748.0
2023-03-09 12:00:00,130.62,130.65,130.34,130.49,25673.0,124.3046,124.3331,124.0381,124.1809,25673.0
2023-03-09 12:05:00,130.49,130.75,130.49,130.66,12133.0,124.1809,124.4283,124.1809,124.3426,12133.0
2023-03-09 12:10:00,130.67,130.8,130.51,130.59,15489.0,124.3521,124.4759,124.1999,124.276,15489.0
2023-03-09 12:15:00,130.58,130.69,130.5,130.58,12582.0,124.2665,124.3712,124.1904,124.2665,12582.0
2023-03-09 12:20:00,130.59,130.59,130.35,130.48,13682.0,124.276,124.276,124.0476,124.1713,13682.0
2023-03-09 12:25:00,130.5,130.7,130.39,130.64,18568.0,124.1904,124.3807,124.0857,124.3236,18568.0
2023-03-09 12:30:00,130.63,130.84,130.45,130.55,21749.0,124.3141,124.5139,124.1428,124.238,21749.0
2023-03-09 12:35:00,130.5,130.53,130.13,130.14,20101.0,124.1904,124.2189,123.8383,123.8478,20101.0
2023-03-09 12:40:00,130.09,130.25,130.08,130.14,12800.0,123.8002,123.9525,123.7907,123.8478,12800.0
2023-03-09 12:45:00,130.11,130.13,129.75,129.78,4766.0,123.8192,123.8383,123.4766,123.5052,4766.0
2023-03-09 12:50:00,129.76,129.98,129.75,129.98,9087.0,123.4861,123.6955,123.4766,123.6955,9087.0
2023-03-09 12:55:00,129.87,129.92,129.82,129.87,10033.0,123.5908,123.6384,123.5432,123.5908,10033.0
2023-03-09 13:00:00,129.87,129.92,129.58,129.82,22488.0,123.5908,123.6384,123.3148,123.5432,22488.0
2023-03-09 13:05:00,129.85,129.91,129.63,129.9,20658.0,123.5718,123.6289,123.3624,123.6194,20658.0
2023-03-09 13:10:00,129.9,130.09,129.8,129.96,25716.0,123.6194,123.8002,123.5242,123.6765,25716.0
2023-03-09 13:15:00,129.95,129.95,129.41,129.41,16285.0,123.667,123.667,123.1531,123.1531,16285.0
2023-03-09 13:20:00,129.41,129.54,129.25,129.29,25344.0,123.1531,123.2768,123.0008,123.0389,25344.0
2023-03-09 13:25:00,129.26,129.66,129.2,129.66,12184.0,123.0103,123.391,122.9532,123.391,12184.0
2023-03-09 13:30:00,129.66,129.66,129.4,129.49,12229.0,123.391,123.391,123.1436,123.2292,12229.0
2023-03-09 13:35:00,129.5,129.67,129.48,129.6,6529.0,123.2387,123.4005,123.2197,123.3339,6529.0
2023-03-09 13:40:00,129.59,129.75,129.59,129.69,15322.0,123.3244,123.4766,123.3244,123.4195,15322.0
2023-03-09 13:45:00,129.68,129.71,129.1,129.11,13080.0,123.41,123.4386,122.8581,122.8676,13080.0
2023-03-09 13:50:00,129.12,129.39,129.11,129.37,16973.0,122.8771,123.134,122.8676,123.115,16973.0
2023-03-09 13:55:00,129.35,129.39,129.22,129.26,17932.0,123.096,123.134,122.9723,123.0103,17932.0
2023-03-09 14:00:00,129.22,129.49,129.2,129.36,18664.0,122.9723,123.2292,122.9532,123.1055,18664.0
2023-03-09 14:05:00,129.32,129.74,129.27,129.74,23941.0,123.0674,123.4671,123.0198,123.4671,23941.0
2023-03-09 14:10:00,129.74,129.74,129.52,129.69,13937.0,123.4671,123.4671,123.2578,123.4195,13937.0
2023-03-09 14:15:00,129.69,129.86,129.61,129.73,18106.0,123.4195,123.5813,123.3434,123.4576,18106.0
2023-03-09 14:20:00,129.69,129.76,129.51,129.57,32583.0,123.4195,123.4861,123.2482,123.3053,32583.0
2023-03-09 14:25:00,129.58,129.75,129.54,129.65,25462.0,123.3148,123.4766,123.2768,123.3815,25462.0
2023-03-09 14:30:00,129.68,129.68,129.24,129.34,18080.0,123.41,123.41,122.9913,123.0865,18080.0
2023-03-09 14:35:00,129.32,129.56,129.31,129.47,14596.0,123.0674,123.2958,123.0579,123.2102,14596.0
2023-03-09 14:40:00,129.46,129.64,129.46,129.52,14152.0,123.2007,123.3719,123.2007,123.2578,14152.0
2023-03-09 14:45:00,129.52,129.71,129.5,129.55,15408.0,123.2578,123.4386,123.2387,123.2863,15408.0
2023-03-09 14:50:00,129.56,129.62,129.42,129.58,15876.0,123.2958,123.3529,123.1626,123.3148,15876.0
2023-03-09 14:55:00,129.56,129.62,129.4,129.4,20581.0,123.2958,123.3529,123.1436,123.1436,20581.0
2023-03-09 15:00:00,129.41,129.44,129.06,129.09,30388.0,123.1531,123.1816,122.82,122.8485,30388.0
2023-03-09 15:05:00,129.08,129.2,128.94,128.98,57432.0,122.839,122.9532,122.7058,122.7439,57432.0
2023-03-09 15:10:00,128.96,129.07,128.77,128.82,37774.0,122.7248,122.8295,122.544,122.5916,37774.0
2023-03-09 15:15:00,128.84,128.88,128.38,128.39,43122.0,122.6106,122.6487,122.1729,122.1824,43122.0
2023-03-09 15:20:00,128.39,128.51,128.25,128.34,43633.0,122.1824,122.2966,122.0492,122.1348,43633.0
2023-03-09 15:25:00,128.31,128.92,128.27,128.66,40023.0,122.1063,122.6868,122.0682,122.4393,40023.0
2023-03-09 15:30:00,128.66,129.25,128.59,129.16,50350.0,122.4393,123.0008,122.3727,122.9152,50350.0
2023-03-09 15:35:00,129.13,129.13,128.74,129.03,27717.0,122.8866,122.8866,122.5155,122.7914,27717.0
2023-03-09 15:40:00,129.0,129.03,128.73,128.73,29985.0,122.7629,122.7914,122.5059,122.5059,29985.0
2023-03-09 15:45:00,128.71,128.75,128.34,128.53,55223.0,122.4869,122.525,122.1348,122.3156,55223.0
2023-03-09 15:50:00,128.53,128.66,128.4,128.56,63941.0,122.3156,122.4393,122.1919,122.3442,63941.0
2023-03-09 15:55:00,128.55,128.61,128.34,128.38,177843.0,122.3346,122.3917,122.1348,122.1729,177843.0
2023-03-10 09:30:00,129.06,129.77,128.62,129.64,62594.0,122.82,123.4957,122.4013,123.3719,62594.0
2023-03-10 09:35:00,129.55,130.66,129.54,130.33,45294.0,123.2863,124.3426,123.2768,124.0286,45294.0
2023-03-10 09:40:00,130.41,131.13,130.07,130.74,26820.0,124.1047,124.7899,123.7812,124.4188,26820.0
2023-03-10 09:45:00,130.62,130.81,129.87,130.21,154847.0,124.3046,124.4854,123.5908,123.9144,154847.0
2023-03-10 09:50:00,130.14,131.93,129.97,131.36,58793.0,123.8478,125.5512,123.686,125.0088,58793.0
2023-03-10 09:55:00,131.34,131.83,131.09,131.62,110637.0,124.9898,125.4561,124.7518,125.2562,110637.0
2023-03-10 10:00:00,131.65,131.93,131.0,131.18,45825.0,125.2848,125.5512,124.6662,124.8375,45825.0
2023-03-10 10:05:00,131.09,131.28,130.69,130.83,27916.0,124.7518,124.9327,124.3712,124.5044,27916.0
2023-03-10 10:10:00,130.73,130.77,129.95,130.0,98124.0,124.4092,124.4473,123.667,123.7145,98124.0
2023-03-10 10:15:00,129.99,130.02,129.22,129.3,33485.0,123.705,123.7336,122.9723,123.0484,33485.0
2023-03-10 10:20:00,129.27,129.27,128.95,129.09,23600.0,123.0198,123.0198,122.7153,122.8485,23600.0
2023-03-10 10:25:00,129.1,129.38,128.86,129.19,26053.0,122.8581,123.1245,122.6297,122.9437,26053.0
2023-03-10 10:30:00,129.25,129.7,129.15,129.61,20129.0,123.0008,123.429,122.9056,123.3434,20129.0
2023-03-10 10:35:00,129.6,129.73,129.26,129.27,14932.0,123.3339,123.4576,123.0103,123.0198,14932.0
2023-03-10 10:40:00,129.3,129.46,128.45,128.79,99927.0,123.0484,123.2007,122.2395,122.563,99927.0
2023-03-10 10:45:00,128.79,129.07,128.68,128.98,20872.0,122.563,122.8295,122.4584,122.7439,20872.0
2023-03-10 10:50:00,128.99,129.13,128.54,128.88,17623.0,122.7534,122.8866,122.3251,122.6487,17623.0
2023-03-10 10:55:00,128.92,129.83,128.92,129.83,20867.0,122.6868,123.5528,122.6868,123.5528,20867.0
2023-03-10 11:00:00,129.8,130.0,129.67,129.86,23041.0,123.5242,123.7145,123.4005,123.5813,23041.0
2023-03-10 11:05:00,129.89,130.48,129.89,130.4,20451.0,123.6099,124.1713,123.6099,124.0952,20451.0
2023-03-10 11:10:00,130.41,130.47,130.1,130.46,32922.0,124.1047,124.1618,123.8097,124.1523,32922.0
2023-03-10 11:15:00,130.42,131.13,130.37,131.12,17419.0,124.1142,124.7899,124.0667,124.7804,17419.0
2023-03-10 11:20:00,131.14,131.51,131.03,131.3,21509.0,124.7994,125.1515,124.6947,124.9517,21509.0
2023-03-10 11:25:00,131.24,131.71,131.23,131.64,14419.0,124.8946,125.3419,124.8851,125.2752,14419.0
2023-03-10 11:30:00,131.62,132.02,131.6,131.84,24592.0,125.2562,125.6369,125.2372,125.4656,24592.0
2023-03-10 11:35:00,131.86,132.01,131.55,131.77,26245.0,125.4846,125.6274,125.1896,125.399,26245.0
2023-03-10 11:40:00,131.91,131.93,131.52,131.52,14403.0,125.5322,125.5512,125.1611,125.1611,14403.0
2023-03-10 11:45:00,131.54,131.54,130.94,130.99,19740.0,125.1801,125.1801,124.6091,124.6567,19740.0
2023-03-10 11:50:00,131.0,131.0,130.48,130.59,18328.0,124.6662,124.6662,124.1713,124.276,18328.0
2023-03-10 11:55:00,130.55,130.55,129.82,129.9,28045.0,124.238,124.238,123.5432,123.6194,28045.0
2023-03-10 12:00:00,129.9,130.11,129.84,130.0,17822.0,123.6194,123.8192,123.5623,123.7145,17822.0
2023-03-10 12:05:00,130.04,130.19,129.77,130.03,28630.0,123.7526,123.8954,123.4957,123.7431,28630.0
2023-03-10 12:10:00,129.97,130.18,129.79,130.04,24345.0,123.686,123.8858,123.5147,123.7526,24345.0
2023-03-10 12:15:00,130.06,130.26,130.05,130.14,12602.0,123.7716,123.962,123.7621,123.8478,12602.0
2023-03-10 12:20:00,130.08,130.4,130.08,130.15,12948.0,123.7907,124.0952,123.7907,123.8573,12948.0
2023-03-10 12:25:00,130.15,130.43,130.11,130.43,11477.0,123.8573,124.1238,123.8192,124.1238,11477.0
2023-03-10 12:30:00,130.47,130.85,130.47,130.76,12749.0,124.1618,124.5234,124.1618,124.4378,12749.0
2023-03-10 12:35:00,130.8,130.85,130.6,130.68,13857.0,124.4759,124.5234,124.2855,124.3617,13857.0
2023-03-10 12:40:00,130.63,130.63,130.32,130.54,11270.0,124.3141,124.3141,124.0191,124.2284,11270.0
2023-03-10 12:45:00,130.53,130.62,130.42,130.43,9047.0,124.2189,124.3046,124.1142,124.1238,9047.0
2023-03-10 12:50:00,130.31,130.35,130.14,130.2,9601.0,124.0096,124.0476,123.8478,123.9049,9601.0
2023-03-10 12:55:00,130.2,130.38,130.11,130.27,15166.0,123.9049,124.0762,123.8192,123.9715,15166.0
2023-03-10 13:00:00,130.23,130.73,130.2,130.25,9156.0,123.9334,124.4092,123.9049,123.9525,9156.0
2023-03-10 13:05:00,130.3,130.42,130.21,130.33,6383.0,124.0,124.1142,123.9144,124.0286,6383.0
2023-03-10 13:10:00,130.3,130.33,130.07,130.1,34057.0,124.0,124.0286,123.7812,123.8097,34057.0
2023-03-10 13:15:00,130.05,130.05,129.81,129.84,9073.0,123.7621,123.7621,123.5337,123.5623,9073.0
2023-03-10 13:20:00,129.81,129.81,129.35,129.43,5875.0,123.5337,123.5337,123.096,123.1721,5875.0
2023-03-10 13:25:00,129.37,129.47,129.14,129.28,9182.0,123.115,123.2102,122.8961,123.0294,9182.0
2023-03-10 13:30:00,129.28,129.31,129.0,129.03,12940.0,123.0294,123.0579,122.7629,122.7914,12940.0
2023-03-10 13:35:00,129.03,129.11,128.8,128.96,33726.0,122.7914,122.8676,122.5726,122.7248,33726.0
2023-03-10 13:40:00,128.91,128.94,128.44,128.46,71885.0,122.6772,122.7058,122.23,122.249,71885.0
2023-03-10 13:45:00,128.43,128.6,128.1,128.1,20714.0,122.2205,122.3822,121.9064,121.9064,20714.0
2023-03-10 13:50:00,128.13,128.57,128.03,128.55,17185.0,121.935,122.3537,121.8398,122.3346,17185.0
2023-03-10 13:55:00,128.55,129.28,128.44,129.11,139353.0,122.3346,123.0294,122.23,122.8676,139353.0
2023-03-10 14:00:00,129.13,129.71,129.13,129.71,21506.0,122.8866,123.4386,122.8866,123.4386,21506.0
2023-03-10 14:05:00,129.7,129.71,129.3,129.64,33539.0,123.429,123.4386,123.0484,123.3719,33539.0
2023-03-10 14:10:00,129.7,129.85,129.53,129.62,27188.0,123.429,123.5718,123.2673,123.3529,27188.0
2023-03-10 14:15:00,129.63,129.7,129.22,129.39,26899.0,123.3624,123.429,122.9723,123.134,26899.0
2023-03-10 14:20:00,129.43,129.47,128.95,128.98,16705.0,123.1721,123.2102,122.7153,122.7439,16705.0
2023-03-10 14:25:00,128.91,129.05,128.82,129.0,12200.0,122.6772,122.8105,122.5916,122.7629,12200.0
2023-03-10 14:30:00,128.97,129.61,128.97,129.59,14907.0,122.7343,123.3434,122.7343,123.3244,14907.0
2023-03-10 14:35:00,129.57,129.8,129.41,129.68,17116.0,123.3053,123.5242,123.1531,123.41,17116.0
2023-03-10 14:40:00,129.65,129.71,129.37,129.43,46910.0,123.3815,123.4386,123.115,123.1721,46910.0
2023-03-10 14:45:00,129.47,130.09,129.47,130.01,23951.0,123.2102,123.8002,123.2102,123.7241,23951.0
2023-03-10 14:50:00,129.95,130.07,129.89,130.07,17270.0,123.667,123.7812,123.6099,123.7812,17270.0
2023-03-10 14:55:00,130.03,130.18,129.54,129.64,15408.0,123.7431,123.8858,123.2768,123.3719,15408.0
2023-03-10 15:00:00,129.65,129.75,129.36,129.49,35277.0,123.3815,123.4766,123.1055,123.2292,35277.0
2023-03-10 15:05:00,129.46,129.48,129.02,129.38,24621.0,123.2007,123.2197,122.7819,123.1245,24621.0
2023-03-10 15:10:00,129.36,129.7,129.2,129.22,47129.0,123.1055,123.429,122.9532,122.9723,47129.0
2023-03-10 15:15:00,129.17,129.36,128.82,128.82,19090.0,122.9247,123.1055,122.5916,122.5916,19090.0
2023-03-10 15:20:00,128.9,128.99,128.82,128.99,22645.0,122.6677,122.7534,122.5916,122.7534,22645.0
2023-03-10 15:25:00,129.03,129.25,129.03,129.18,30619.0,122.7914,123.0008,122.7914,122.9342,30619.0
2023-03-10 15:30:00,129.11,129.25,128.96,128.96,34787.0,122.8676,123.0008,122.7248,122.7248,34787.0
2023-03-10 15:35:00,128.95,128.95,128.63,128.66,32544.0,122.7153,122.7153,122.4108,122.4393,32544.0
2023-03-10 15:40:00,128.66,128.67,128.28,128.28,40490.0,122.4393,122.4488,122.0777,122.0777,40490.0
2023-03-10 15:45:00,128.3,128.37,128.23,128.28,36126.0,122.0967,122.1634,122.0301,122.0777,36126.0
2023-03-10 15:50:00,128.26,128.66,128.23,128.46,62430.0,122.0587,122.4393,122.0301,122.249,62430.0
2023-03-10 15:55:00,128.44,128.67,128.31,128.64,122752.0,122.23,122.4488,122.1063,122.4203,122752.0
2023-03-13 09:30:00,124.97,125.1,122.26,122.41,148099.0,118.9277,119.0515,116.3488,116.4915,148099.0
2023-03-13 09:35:00,122.41,123.0,121.87,122.75,56437.0,116.4915,117.053,115.9776,116.8151,56437.0
2023-03-13 09:40:00,122.92,124.55,122.7,124.55,62016.0,116.9769,118.528,116.7675,118.528,62016.0
2023-03-13 09:45:00,124.56,124.56,123.26,124.01,46417.0,118.5376,118.5376,117.3004,118.0142,46417.0
2023-03-13 09:50:00,124.0,124.87,123.99,124.49,36659.0,118.0046,118.8326,117.9951,118.4709,36659.0
2023-03-13 09:55:00,124.31,124.72,124.02,124.29,35605.0,118.2997,118.6898,118.0237,118.2806,35605.0
2023-03-13 10:00:00,124.32,124.32,123.28,123.34,40161.0,118.3092,118.3092,117.3195,117.3766,40161.0
2023-03-13 10:05:00,123.22,124.06,122.71,123.89,46161.0,117.2624,118.0617,116.777,117.9,46161.0
2023-03-13 10:10:00,123.9,124.34,123.65,123.77,29763.0,117.9095,118.3282,117.6716,117.7858,29763.0
2023-03-13 10:15:00,123.7,124.13,123.26,123.51,30653.0,117.7191,118.1284,117.3004,117.5383,30653.0
2023-03-13 10:20:00,123.41,124.22,123.41,124.22,44275.0,117.4432,118.214,117.4432,118.214,44275.0
2023-03-13 10:25:00,124.27,124.46,123.28,123.28,46801.0,118.2616,118.4424,117.3195,117.3195,46801.0
2023-03-13 10:30:00,123.35,124.54,123.34,124.47,25646.0,117.3861,118.5185,117.3766,118.4519,25646.0
2023-03-13 10:35:00,124.57,124.86,124.26,124.78,20786.0,118.5471,118.8231,118.2521,118.7469,20786.0
2023-03-13 10:40:00,124.9,125.86,124.63,125.68,43280.0,118.8611,119.7747,118.6042,119.6034,43280.0
2023-03-13 10:45:00,125.79,126.29,125.7,125.76,57776.0,119.7081,120.1839,119.6224,119.6795,57776.0
2023-03-13 10:50:00,125.72,125.87,124.73,125.07,83207.0,119.6415,119.7842,118.6993,119.0229,83207.0
2023-03-13 10:55:00,125.08,126.19,125.05,125.89,22630.0,119.0324,120.0888,119.0039,119.8033,22630.0
2023-03-13 11:00:00,125.85,125.97,125.16,125.22,54665.0,119.7652,119.8794,119.1086,119.1657,54665.0
2023-03-13 11:05:00,125.18,125.29,124.41,124.51,47673.0,119.1276,119.2323,118.3948,118.49,47673.0
2023-03-13 11:10:00,124.6,125.3,124.56,124.73,29607.0,118.5756,119.2418,118.5376,118.6993,29607.0
2023-03-13 11:15:00,124.84,125.16,124.77,125.03,20241.0,118.804,119.1086,118.7374,118.9848,20241.0
2023-03-13 11:20:00,125.1,125.65,125.06,125.3,20764.0,119.0515,119.5749,119.0134,119.2418,20764.0
2023-03-13 11:25:00,125.34,125.66,125.14,125.45,16911.0,119.2799,119.5844,119.0895,119.3845,16911.0
2023-03-13 11:30:00,125.43,125.6,124.8,124.89,16989.0,119.3655,119.5273,118.766,118.8516,16989.0
2023-03-13 11:35:00,124.85,124.85,124.29,124.3,25752.0,118.8135,118.8135,118.2806,118.2901,25752.0
2023-03-13 11:40:00,124.31,124.99,124.26,124.88,20792.0,118.2997,118.9468,118.2521,118.8421,20792.0
2023-03-13 11:45:00,124.88,125.48,124.69,125.43,15411.0,118.8421,119.4131,118.6613,119.3655,15411.0
2023-03-13 11:50:00,125.42,125.59,125.16,125.16,17453.0,119.356,119.5178,119.1086,119.1086,17453.0
2023-03-13 11:55:00,125.15,125.87,125.07,125.78,19188.0,119.099,119.7842,119.0229,119.6986,19188.0
2023-03-13 12:00:00,125.79,126.42,125.55,125.72,26720.0,119.7081,120.3076,119.4797,119.6415,26720.0
2023-03-13 12:05:00,125.74,126.13,125.44,126.05,18760.0,119.6605,120.0317,119.375,119.9555,18760.0
2023-03-13 12:10:00,125.99,126.05,125.33,125.36,14042.0,119.8984,119.9555,119.2703,119.2989,14042.0
2023-03-13 12:15:00,125.31,125.54,124.79,124.87,14869.0,119.2513,119.4702,118.7564,118.8326,14869.0
2023-03-13 12:20:00,124.95,124.99,124.62,124.62,14269.0,118.9087,118.9468,118.5947,118.5947,14269.0
2023-03-13 12:25:00,124.44,124.48,124.23,124.39,31974.0,118.4234,118.4614,118.2235,118.3758,31974.0
2023-03-13 12:30:00,124.44,124.45,124.09,124.21,7717.0,118.4234,118.4329,118.0903,118.2045,7717.0
2023-03-13 12:35:00,124.27,124.66,124.24,124.4,7261.0,118.2616,118.6327,118.233,118.3853,7261.0
2023-03-13 12:40:00,124.42,125.02,124.4,124.83,16883.0,118.4043,118.9753,118.3853,118.7945,16883.0
2023-03-13 12:45:00,124.77,125.02,124.71,124.79,14289.0,118.7374,118.9753,118.6803,118.7564,14289.0
2023-03-13 12:50:00,124.83,125.01,124.73,124.83,14273.0,118.7945,118.9658,118.6993,118.7945,14273.0
2023-03-13 12:55:00,124.8,124.83,124.2,124.28,19989.0,118.766,118.7945,118.195,118.2711,19989.0
2023-03-13 13:00:00,124.22,124.34,123.85,124.01,30758.0,118.214,118.3282,117.8619,118.0142,30758.0
2023-03-13 13:05:00,123.92,124.36,123.84,124.33,10514.0,117.9285,118.3472,117.8524,118.3187,10514.0
2023-03-13 13:10:00,124.37,124.54,124.26,124.47,11480.0,118.3568,118.5185,118.2521,118.4519,11480.0
2023-03-13 13:15:00,124.4,124.74,124.25,124.62,15299.0,118.3853,118.7089,118.2426,118.5947,15299.0
2023-03-13 13:20:00,124.62,124.62,124.3,124.3,8312.0,118.5947,118.5947,118.2901,118.2901,8312.0
2023-03-13 13:25:00,124.3,124.46,124.22,124.34,32507.0,118.2901,118.4424,118.214,118.3282,32507.0
2023-03-13 13:30:00,124.31,124.4,124.12,124.36,9990.0,118.2997,118.3853,118.1188,118.3472,9990.0
2023-03-13 13:35:00,124.32,125.01,124.28,124.95,17274.0,118.3092,118.9658,118.2711,118.9087,17274.0
2023-03-13 13:40:00,124.96,125.06,124.72,124.94,19955.0,118.9182,119.0134,118.6898,118.8992,19955.0
2023-03-13 13:45:00,124.97,125.03,124.83,124.94,8373.0,118.9277,118.9848,118.7945,118.8992,8373.0
2023-03-13 13:50:00,124.94,124.98,124.75,124.86,12927.0,118.8992,118.9373,118.7184,118.8231,12927.0
2023-03-13 13:55:00,124.84,125.31,124.84,125.31,7897.0,118.804,119.2513,118.804,119.2513,7897.0
2023-03-13 14:00:00,125.29,125.56,125.25,125.49,19188.0,119.2323,119.4892,119.1942,119.4226,19188.0
2023-03-13 14:05:00,125.42,125.46,124.94,124.94,19061.0,119.356,119.3941,118.8992,118.8992,19061.0
2023-03-13 14:10:00,124.96,125.29,124.88,125.19,14932.0,118.9182,119.2323,118.8421,119.1371,14932.0
2023-03-13 14:15:00,125.2,125.38,124.96,125.17,20245.0,119.1466,119.3179,118.9182,119.1181,20245.0
2023-03-13 14:20:00,125.21,125.42,125.04,125.42,17653.0,119.1561,119.356,118.9944,119.356,17653.0
2023-03-13 14:25:00,125.47,125.51,125.13,125.16,19709.0,119.4036,119.4416,119.08,119.1086,19709.0
2023-03-13 14:30:00,125.12,125.38,125.11,125.18,12429.0,119.0705,119.3179,119.061,119.1276,12429.0
2023-03-13 14:35:00,125.16,125.16,124.55,124.73,16381.0,119.1086,119.1086,118.528,118.6993,16381.0
2023-03-13 14:40:00,124.75,125.1,124.68,124.97,15750.0,118.7184,119.0515,118.6518,118.9277,15750.0
2023-03-13 14:45:00,124.95,125.06,124.63,125.03,19731.0,118.9087,119.0134,118.6042,118.9848,19731.0
2023-03-13 14:50:00,125.04,125.1,124.85,125.09,19982.0,118.9944,119.0515,118.8135,119.0419,19982.0
2023-03-13 14:55:00,125.07,125.11,124.87,125.0,24732.0,119.0229,119.061,118.8326,118.9563,24732.0
2023-03-13 15:00:00,124.99,125.08,124.45,124.46,25410.0,118.9468,119.0324,118.4329,118.4424,25410.0
2023-03-13 15:05:00,124.45,124.97,124.41,124.62,28394.0,118.4329,118.9277,118.3948,118.5947,28394.0
2023-03-13 15:10:00,124.67,125.07,124.67,124.87,28098.0,118.6422,119.0229,118.6422,118.8326,28098.0
2023-03-13 15:15:00,124.93,124.95,123.91,124.04,119167.0,118.8897,118.9087,117.919,118.0427,119167.0
2023-03-13 15:20:00,124.05,124.25,123.56,123.63,45731.0,118.0522,118.2426,117.5859,117.6525,45731.0
2023-03-13 15:25:00,123.66,123.78,123.37,123.48,46615.0,117.6811,117.7953,117.4051,117.5098,46615.0
2023-03-13 15:30:00,123.46,124.06,123.45,123.88,39914.0,117.4907,118.0617,117.4812,117.8904,39914.0
2023-03-13 15:35:00,123.87,124.14,123.84,124.13,44947.0,117.8809,118.1379,117.8524,118.1284,44947.0
2023-03-13 15:40:00,124.14,124.43,123.94,124.09,50109.0,118.1379,118.4139,117.9475,118.0903,50109.0
2023-03-13 15:45:00,124.11,124.11,123.73,123.88,49940.0,118.1093,118.1093,117.7477,117.8904,49940.0
2023-03-13 15:50:00,123.8,123.94,123.57,123.81,79751.0,117.8143,117.9475,117.5954,117.8238,79751.0
2023-03-13 15:55:00,123.83,123.85,123.57,123.79,108043.0,117.8429,117.8619,117.5954,117.8048,108043.0
2023-03-14 09:30:00,124.71,125.32,124.29,125.32,50046.0,118.6803,119.2608,118.2806,119.2608,50046.0
2023-03-14 09:35:00,125.37,126.66,125.32,126.19,26061.0,119.3084,120.536,119.2608,120.0888,26061.0
2023-03-14 09:40:00,126.17,126.5,125.96,126.13,18371.0,120.0697,120.3838,119.8699,120.0317,18371.0
2023-03-14 09:45:00,126.02,126.54,125.91,126.41,20669.0,119.927,120.4218,119.8223,120.2981,20669.0
2023-03-14 09:50:00,126.47,127.02,126.25,126.95,28764.0,120.3552,120.8786,120.1459,120.812,28764.0
2023-03-14 09:55:00,126.88,127.88,126.84,127.73,40973.0,120.7454,121.697,120.7073,121.5543,40973.0
2023-03-14 10:00:00,127.73,128.5,127.45,128.29,60303.0,121.5543,122.2871,121.2878,122.0872,60303.0
2023-03-14 10:05:00,128.3,128.3,127.78,127.97,35125.0,122.0967,122.0967,121.6019,121.7827,35125.0
2023-03-14 10:10:00,127.99,128.0,127.37,127.83,69093.0,121.8017,121.8112,121.2117,121.6495,69093.0
2023-03-14 10:15:00,127.81,128.23,127.6,128.13,33812.0,121.6304,122.0301,121.4306,121.935,33812.0
2023-03-14 10:20:00,128.13,128.32,127.8,127.91,18156.0,121.935,122.1158,121.6209,121.7256,18156.0
2023-03-14 10:25:00,127.88,128.07,127.68,128.0,12144.0,121.697,121.8779,121.5067,121.8112,12144.0
2023-03-14 10:30:00,127.99,128.03,127.73,127.93,77843.0,121.8017,121.8398,121.5543,121.7446,77843.0
2023-03-14 10:35:00,127.97,128.26,127.75,128.18,21540.0,121.7827,122.0587,121.5733,121.9825,21540.0
2023-03-14 10:40:00,128.2,128.69,128.19,128.47,18614.0,122.0016,122.4679,121.9921,122.2585,18614.0
2023-03-14 10:45:00,128.47,128.92,128.19,128.92,27823.0,122.2585,122.6868,121.9921,122.6868,27823.0
2023-03-14 10:50:00,128.94,129.04,128.77,128.8,26325.0,122.7058,122.801,122.544,122.5726,26325.0
2023-03-14 10:55:00,128.78,128.78,128.54,128.54,34737.0,122.5535,122.5535,122.3251,122.3251,34737.0
2023-03-14 11:00:00,128.51,128.82,128.22,128.69,30752.0,122.2966,122.5916,122.0206,122.4679,30752.0
2023-03-14 11:05:00,128.75,129.02,128.74,128.88,22694.0,122.525,122.7819,122.5155,122.6487,22694.0
2023-03-14 11:10:00,128.83,129.35,128.69,129.33,24583.0,122.6011,123.096,122.4679,123.0769,24583.0
2023-03-14 11:15:00,129.34,129.68,129.28,129.51,14158.0,123.0865,123.41,123.0294,123.2482,14158.0
2023-03-14 11:20:00,129.52,129.82,129.47,129.75,17240.0,123.2578,123.5432,123.2102,123.4766,17240.0
2023-03-14 11:25:00,129.79,130.03,129.7,130.0,48771.0,123.5147,123.7431,123.429,123.7145,48771.0
2023-03-14 11:30:00,129.96,130.27,129.84,130.01,34328.0,123.6765,123.9715,123.5623,123.7241,34328.0
2023-03-14 11:35:00,130.05,130.14,129.9,130.08,25808.0,123.7621,123.8478,123.6194,123.7907,25808.0
2023-03-14 11:40:00,130.22,130.24,129.97,130.08,12389.0,123.9239,123.9429,123.686,123.7907,12389.0
2023-03-14 11:45:00,130.06,130.2,129.9,130.14,22185.0,123.7716,123.9049,123.6194,123.8478,22185.0
2023-03-14 11:50:00,130.09,130.33,129.93,130.29,21839.0,123.8002,124.0286,123.6479,123.9905,21839.0
2023-03-14 11:55:00,130.32,130.46,130.24,130.26,24530.0,124.0191,124.1523,123.9429,123.962,24530.0
2023-03-14 12:00:00,130.26,130.5,130.11,130.11,33900.0,123.962,124.1904,123.8192,123.8192,33900.0
2023-03-14 12:05:00,130.07,130.41,130.05,130.41,14232.0,123.7812,124.1047,123.7621,124.1047,14232.0
2023-03-14 12:10:00,130.42,130.74,130.38,130.74,17434.0,124.1142,124.4188,124.0762,124.4188,17434.0
2023-03-14 12:15:00,130.65,130.67,130.42,130.43,13037.0,124.3331,124.3521,124.1142,124.1238,13037.0
2023-03-14 12:20:00,130.25,130.25,129.9,130.0,21101.0,123.9525,123.9525,123.6194,123.7145,21101.0
2023-03-14 12:25:00,129.96,130.2,129.9,130.05,21316.0,123.6765,123.9049,123.6194,123.7621,21316.0
2023-03-14 12:30:00,130.0,130.44,129.97,130.23,62439.0,123.7145,124.1333,123.686,123.9334,62439.0
2023-03-14 12:35:00,130.3,130.44,130.11,130.11,49120.0,124.0,124.1333,123.8192,123.8192,49120.0
2023-03-14 12:40:00,130.12,130.12,129.76,129.81,42989.0,123.8287,123.8287,123.4861,123.5337,42989.0
2023-03-14 12:45:00,129.8,129.85,129.42,129.74,32648.0,123.5242,123.5718,123.1626,123.4671,32648.0
2023-03-14 12:50:00,129.75,129.78,129.25,129.29,17160.0,123.4766,123.5052,123.0008,123.0389,17160.0
2023-03-14 12:55:00,129.25,129.38,129.25,129.29,42574.0,123.0008,123.1245,123.0008,123.0389,42574.0
2023-03-14 13:00:00,129.28,129.5,129.12,129.16,70045.0,123.0294,123.2387,122.8771,122.9152,70045.0
2023-03-14 13:05:00,129.1,129.26,128.82,128.95,30338.0,122.8581,123.0103,122.5916,122.7153,30338.0
2023-03-14 13:10:00,128.93,128.98,128.72,128.77,19383.0,122.6963,122.7439,122.4964,122.544,19383.0
2023-03-14 13:15:00,128.82,128.85,128.45,128.49,64819.0,122.5916,122.6201,122.2395,122.2776,64819.0
2023-03-14 13:20:00,128.5,128.59,128.27,128.58,26162.0,122.2871,122.3727,122.0682,122.3632,26162.0
2023-03-14 13:25:00,128.59,128.75,128.54,128.69,19842.0,122.3727,122.525,122.3251,122.4679,19842.0
2023-03-14 13:30:00,128.65,128.83,128.42,128.5,14136.0,122.4298,122.6011,122.2109,122.2871,14136.0
2023-03-14 13:35:00,128.47,128.82,128.42,128.81,19049.0,122.2585,122.5916,122.2109,122.5821,19049.0
2023-03-14 13:40:00,128.8,128.82,128.2,128.21,22713.0,122.5726,122.5916,122.0016,122.0111,22713.0
2023-03-14 13:45:00,128.2,128.41,128.2,128.24,19416.0,122.0016,122.2014,122.0016,122.0396,19416.0
2023-03-14 13:50:00,128.25,128.27,128.0,128.19,28404.0,122.0492,122.0682,121.8112,121.9921,28404.0
2023-03-14 13:55:00,128.17,128.19,128.0,128.18,13915.0,121.973,121.9921,121.8112,121.9825,13915.0
2023-03-14 14:00:00,128.17,128.31,128.0,128.11,21642.0,121.973,122.1063,121.8112,121.9159,21642.0
2023-03-14 14:05:00,128.12,128.16,127.95,128.09,19191.0,121.9254,121.9635,121.7637,121.8969,19191.0
2023-03-14 14:10:00,128.12,128.2,128.01,128.12,18183.0,121.9254,122.0016,121.8208,121.9254,18183.0
2023-03-14 14:15:00,128.1,128.18,127.95,128.09,42119.0,121.9064,121.9825,121.7637,121.8969,42119.0
2023-03-14 14:20:00,128.09,128.11,127.59,127.77,14604.0,121.8969,121.9159,121.4211,121.5924,14604.0
2023-03-14 14:25:00,127.79,128.34,127.79,128.34,23586.0,121.6114,122.1348,121.6114,122.1348,23586.0
2023-03-14 14:30:00,128.35,128.41,128.25,128.37,30518.0,122.1443,122.2014,122.0492,122.1634,30518.0
2023-03-14 14:35:00,128.34,128.46,128.17,128.18,28846.0,122.1348,122.249,121.973,121.9825,28846.0
2023-03-14 14:40:00,128.16,128.21,127.99,128.21,25931.0,121.9635,122.0111,121.8017,122.0111,25931.0
2023-03-14 14:45:00,128.21,128.26,127.93,127.95,45237.0,122.0111,122.0587,121.7446,121.7637,45237.0
2023-03-14 14:50:00,127.9,128.03,127.7,127.7,21630.0,121.7161,121.8398,121.5257,121.5257,21630.0
2023-03-14 14:55:00,127.71,127.83,127.44,127.44,27745.0,121.5353,121.6495,121.2783,121.2783,27745.0
2023-03-14 15:00:00,127.48,127.48,126.88,126.88,33089.0,121.3164,121.3164,120.7454,120.7454,33089.0
2023-03-14 15:05:00,126.83,126.84,126.21,126.41,44375.0,120.6978,120.7073,120.1078,120.2981,44375.0
2023-03-14 15:10:00,126.38,126.43,125.96,126.41,25831.0,120.2696,120.3172,119.8699,120.2981,25831.0
2023-03-14 15:15:00,126.38,126.82,126.34,126.82,35152.0,120.2696,120.6883,120.2315,120.6883,35152.0
2023-03-14 15:20:00,126.85,126.91,126.69,126.82,39731.0,120.7168,120.7739,120.5646,120.6883,39731.0
2023-03-14 15:25:00,126.8,127.05,126.8,127.03,36574.0,120.6693,120.9072,120.6693,120.8881,36574.0
2023-03-14 15:30:00,127.03,127.19,126.83,127.16,53204.0,120.8881,121.0404,120.6978,121.0119,53204.0
2023-03-14 15:35:00,127.18,127.53,127.18,127.31,58039.0,121.0309,121.364,121.0309,121.1546,58039.0
2023-03-14 15:40:00,127.25,127.58,127.19,127.49,53282.0,121.0975,121.4115,121.0404,121.3259,53282.0
2023-03-14 15:45:00,127.52,127.69,127.32,127.45,62236.0,121.3544,121.5162,121.1641,121.2878,62236.0
2023-03-14 15:50:00,127.48,127.64,127.31,127.37,58705.0,121.3164,121.4686,121.1546,121.2117,58705.0
2023-03-14 15:55:00,127.37,127.89,127.37,127.74,168788.0,121.2117,121.7066,121.2117,121.5638,168788.0
2023-03-15 09:30:00,123.38,124.5,120.6,121.1,158919.0,117.4146,118.4805,114.769,115.2449,158919.0
2023-03-15 09:35:00,120.98,122.91,120.76,122.91,112424.0,115.1307,116.9673,114.9213,116.9673,112424.0
2023-03-15 09:40:00,122.93,123.5,122.69,123.38,68803.0,116.9864,117.5288,116.758,117.4146,68803.0
2023-03-15 09:45:00,123.35,123.94,122.55,122.8,139890.0,117.3861,117.9475,116.6247,116.8627,139890.0
2023-03-15 09:50:00,122.8,122.97,121.91,121.91,39131.0,116.8627,117.0244,116.0157,116.0157,39131.0
2023-03-15 09:55:00,121.96,122.0,121.32,121.79,34198.0,116.0633,116.1013,115.4542,115.9015,34198.0
2023-03-15 10:00:00,121.8,122.12,121.31,121.9,151945.0,115.911,116.2155,115.4447,116.0062,151945.0
2023-03-15 10:05:00,121.98,122.26,121.33,122.06,48511.0,116.0823,116.3488,115.4637,116.1584,48511.0
2023-03-15 10:10:00,122.14,122.81,122.01,122.46,42630.0,116.2346,116.8722,116.1109,116.5391,42630.0
2023-03-15 10:15:00,122.52,122.52,121.88,122.09,33466.0,116.5962,116.5962,115.9871,116.187,33466.0
2023-03-15 10:20:00,122.09,122.18,121.62,121.68,46779.0,116.187,116.2726,115.7397,115.7968,46779.0
2023-03-15 10:25:00,121.62,122.36,121.62,122.15,25031.0,115.7397,116.4439,115.7397,116.2441,25031.0
2023-03-15 10:30:00,122.05,122.53,121.96,122.2,35449.0,116.1489,116.6057,116.0633,116.2917,35449.0
2023-03-15 10:35:00,122.01,122.4,121.87,122.34,44853.0,116.1109,116.482,115.9776,116.4249,44853.0
2023-03-15 10:40:00,122.34,122.35,121.84,122.17,23409.0,116.4249,116.4344,115.9491,116.2631,23409.0
2023-03-15 10:45:00,122.15,122.65,122.12,122.19,29670.0,116.2441,116.7199,116.2155,116.2822,29670.0
2023-03-15 10:50:00,122.21,122.21,121.62,121.69,43418.0,116.3012,116.3012,115.7397,115.8063,43418.0
2023-03-15 10:55:00,121.65,121.83,121.36,121.82,32778.0,115.7683,115.9396,115.4923,115.93,32778.0
2023-03-15 11:00:00,121.83,122.07,121.57,122.01,36311.0,115.9396,116.168,115.6921,116.1109,36311.0
2023-03-15 11:05:00,122.01,122.47,121.93,122.0,34505.0,116.1109,116.5486,116.0347,116.1013,34505.0
2023-03-15 11:10:00,121.95,122.51,121.95,122.51,24375.0,116.0538,116.5867,116.0538,116.5867,24375.0
2023-03-15 11:15:00,122.49,122.82,122.28,122.76,25947.0,116.5676,116.8817,116.3678,116.8246,25947.0
2023-03-15 11:20:00,122.75,122.83,122.33,122.38,19450.0,116.8151,116.8912,116.4154,116.463,19450.0
2023-03-15 11:25:00,122.4,122.66,122.1,122.19,19140.0,116.482,116.7294,116.1965,116.2822,19140.0
2023-03-15 11:30:00,122.08,122.28,121.8,121.82,25744.0,116.1775,116.3678,115.911,115.93,25744.0
2023-03-15 11:35:00,121.82,121.94,121.55,121.65,21376.0,115.93,116.0442,115.6731,115.7683,21376.0
2023-03-15 11:40:00,121.65,122.01,121.18,121.18,34837.0,115.7683,116.1109,115.321,115.321,34837.0
2023-03-15 11:45:00,121.15,121.75,121.15,121.45,29472.0,115.2924,115.8634,115.2924,115.5779,29472.0
2023-03-15 11:50:00,121.43,121.43,120.93,121.15,46060.0,115.5589,115.5589,115.0831,115.2924,46060.0
2023-03-15 11:55:00,121.13,121.17,120.87,121.03,59234.0,115.2734,115.3115,115.026,115.1782,59234.0
2023-03-15 12:00:00,121.07,121.24,120.91,121.0,54700.0,115.2163,115.3781,115.064,115.1497,54700.0
2023-03-15 12:05:00,121.01,121.09,120.44,120.51,75068.0,115.1592,115.2353,114.6168,114.6834,75068.0
2023-03-15 12:10:00,120.47,120.5,120.25,120.27,42116.0,114.6453,114.6739,114.436,114.455,42116.0
2023-03-15 12:15:00,120.3,120.53,119.91,119.98,49828.0,114.4835,114.7024,114.1124,114.179,49828.0
2023-03-15 12:20:00,119.97,120.01,119.61,119.65,29224.0,114.1695,114.2076,113.8269,113.865,29224.0
2023-03-15 12:25:00,119.64,120.18,119.59,120.18,28586.0,113.8554,114.3693,113.8079,114.3693,28586.0
2023-03-15 12:30:00,120.18,120.38,120.05,120.2,42706.0,114.3693,114.5597,114.2456,114.3884,42706.0
2023-03-15 12:35:00,120.2,120.4,120.07,120.28,25279.0,114.3884,114.5787,114.2647,114.4645,25279.0
2023-03-15 12:40:00,120.23,120.44,120.15,120.44,19176.0,114.4169,114.6168,114.3408,114.6168,19176.0
2023-03-15 12:45:00,120.41,120.68,120.41,120.55,27678.0,114.5882,114.8452,114.5882,114.7214,27678.0
2023-03-15 12:50:00,120.56,120.56,119.82,119.88,22002.0,114.731,114.731,114.0267,114.0838,22002.0
2023-03-15 12:55:00,119.91,119.99,119.65,119.92,28324.0,114.1124,114.1885,113.865,114.1219,28324.0
2023-03-15 13:00:00,119.98,120.22,119.92,120.14,26560.0,114.179,114.4074,114.1219,114.3313,26560.0
2023-03-15 13:05:00,120.22,120.9,120.22,120.79,29070.0,114.4074,115.0545,114.4074,114.9498,29070.0
2023-03-15 13:10:00,120.84,121.33,120.8,121.33,28299.0,114.9974,115.4637,114.9594,115.4637,28299.0
2023-03-15 13:15:00,121.31,121.42,120.91,121.11,23716.0,115.4447,115.5494,115.064,115.2544,23716.0
2023-03-15 13:20:00,121.14,121.25,121.04,121.08,20936.0,115.2829,115.3876,115.1878,115.2258,20936.0
2023-03-15 13:25:00,121.09,121.26,120.88,121.14,35017.0,115.2353,115.3971,115.0355,115.2829,35017.0
2023-03-15 13:30:00,121.16,121.17,120.81,121.02,34848.0,115.302,115.3115,114.9689,115.1687,34848.0
2023-03-15 13:35:00,121.06,121.15,120.91,121.09,32197.0,115.2068,115.2924,115.064,115.2353,32197.0
2023-03-15 13:40:00,121.11,121.36,121.06,121.23,39061.0,115.2544,115.4923,115.2068,115.3686,39061.0
2023-03-15 13:45:00,121.15,121.35,121.09,121.2,42313.0,115.2924,115.4828,115.2353,115.34,42313.0
2023-03-15 13:50:00,121.2,121.59,121.19,121.54,25183.0,115.34,115.7112,115.3305,115.6636,25183.0
2023-03-15 13:55:00,121.53,121.69,121.1,121.22,37069.0,115.6541,115.8063,115.2449,115.3591,37069.0
2023-03-15 14:00:00,121.19,121.2,120.68,120.95,66222.0,115.3305,115.34,114.8452,115.1021,66222.0
2023-03-15 14:05:00,120.95,120.95,120.31,120.56,37050.0,115.1021,115.1021,114.4931,114.731,37050.0
2023-03-15 14:10:00,120.57,120.87,120.47,120.6,43873.0,114.7405,115.026,114.6453,114.769,43873.0
2023-03-15 14:15:00,120.6,121.24,120.59,121.1,42823.0,114.769,115.3781,114.7595,115.2449,42823.0
2023-03-15 14:20:00,121.07,121.53,120.93,121.53,46393.0,115.2163,115.6541,115.0831,115.6541,46393.0
2023-03-15 14:25:00,121.51,122.17,121.47,121.79,48868.0,115.635,116.2631,115.597,115.9015,48868.0
2023-03-15 14:30:00,121.83,122.1,121.7,121.83,42517.0,115.9396,116.1965,115.8158,115.9396,42517.0
2023-03-15 14:35:00,121.85,122.44,121.8,122.32,36559.0,115.9586,116.5201,115.911,116.4059,36559.0
2023-03-15 14:40:00,122.32,122.73,122.29,122.3,28131.0,116.4059,116.796,116.3773,116.3868,28131.0
2023-03-15 14:45:00,122.3,122.35,122.02,122.02,30532.0,116.3868,116.4344,116.1204,116.1204,30532.0
2023-03-15 14:50:00,122.01,122.8,121.88,122.8,34957.0,116.1109,116.8627,115.9871,116.8627,34957.0
2023-03-15 14:55:00,122.75,122.88,122.45,122.58,63258.0,116.8151,116.9388,116.5296,116.6533,63258.0
2023-03-15 15:00:00,122.61,122.89,122.57,122.63,38604.0,116.6818,116.9483,116.6438,116.7009,38604.0
2023-03-15 15:05:00,122.65,122.91,122.31,122.31,41038.0,116.7199,116.9673,116.3964,116.3964,41038.0
2023-03-15 15:10:00,122.3,122.43,121.97,122.05,46636.0,116.3868,116.5105,116.0728,116.1489,46636.0
2023-03-15 15:15:00,122.07,122.41,122.06,122.25,65626.0,116.168,116.4915,116.1584,116.3393,65626.0
2023-03-15 15:20:00,122.25,122.48,122.05,122.4,46052.0,116.3393,116.5581,116.1489,116.482,46052.0
2023-03-15 15:25:00,122.41,122.61,122.25,122.54,71602.0,116.4915,116.6818,116.3393,116.6152,71602.0
2023-03-15 15:30:00,122.55,122.75,122.45,122.46,79793.0,116.6247,116.8151,116.5296,116.5391,79793.0
2023-03-15 15:35:00,122.48,122.79,122.33,122.62,105037.0,116.5581,116.8531,116.4154,116.6914,105037.0
2023-03-15 15:40:00,122.63,122.67,122.43,122.57,94631.0,116.7009,116.7389,116.5105,116.6438,94631.0
2023-03-15 15:45:00,122.52,122.52,122.03,122.06,76659.0,116.5962,116.5962,116.1299,116.1584,76659.0
2023-03-15 15:50:00,122.04,122.21,121.76,122.05,159304.0,116.1394,116.3012,115.8729,116.1489,159304.0
2023-03-15 15:55:00,122.06,122.79,122.06,122.69,357717.0,116.1584,116.8531,116.1584,116.758,357717.0
2023-03-16 09:30:00,120.27,121.28,119.52,120.02,138479.0,114.455,115.4162,113.7412,114.2171,138479.0
2023-03-16 09:35:00,120.0,120.61,119.46,120.48,63831.0,114.198,114.7785,113.6841,114.6548,63831.0
2023-03-16 09:40:00,120.31,121.31,120.26,121.1,26022.0,114.4931,115.4447,114.4455,115.2449,26022.0
2023-03-16 09:45:00,121.14,121.41,120.77,121.17,65766.0,115.2829,115.5399,114.9308,115.3115,65766.0
2023-03-16 09:50:00,121.23,121.78,120.86,121.72,38444.0,115.3686,115.892,115.0165,115.8349,38444.0
2023-03-16 09:55:00,121.7,122.41,121.51,122.41,58207.0,115.8158,116.4915,115.635,116.4915,58207.0
2023-03-16 10:00:00,122.32,122.32,121.2,121.25,81226.0,116.4059,116.4059,115.34,115.3876,81226.0
2023-03-16 10:05:00,121.25,121.38,120.8,120.91,114849.0,115.3876,115.5113,114.9594,115.064,114849.0
2023-03-16 10:10:00,120.87,121.01,120.27,120.36,60456.0,115.026,115.1592,114.455,114.5406,60456.0
2023-03-16 10:15:00,120.32,120.36,119.85,119.94,36033.0,114.5026,114.5406,114.0553,114.1409,36033.0
2023-03-16 10:20:00,119.91,120.41,119.87,120.06,47943.0,114.1124,114.5882,114.0743,114.2551,47943.0
2023-03-16 10:25:00,120.15,120.61,120.0,120.36,29646.0,114.3408,114.7785,114.198,114.5406,29646.0
2023-03-16 10:30:00,120.36,120.99,120.32,120.75,28246.0,114.5406,115.1402,114.5026,114.9118,28246.0
2023-03-16 10:35:00,120.82,121.2,120.64,121.2,38620.0,114.9784,115.34,114.8071,115.34,38620.0
2023-03-16 10:40:00,121.21,121.53,120.87,121.04,77365.0,115.3495,115.6541,115.026,115.1878,77365.0
2023-03-16 10:45:00,121.04,121.43,120.69,121.14,112954.0,115.1878,115.5589,114.8547,115.2829,112954.0
2023-03-16 10:50:00,121.15,121.6,121.01,121.55,109528.0,115.2924,115.7207,115.1592,115.6731,109528.0
2023-03-16 10:55:00,121.55,121.88,121.35,121.79,99716.0,115.6731,115.9871,115.4828,115.9015,99716.0
2023-03-16 11:00:00,121.79,122.0,121.17,121.27,57430.0,115.9015,116.1013,115.3115,115.4066,57430.0
2023-03-16 11:05:00,121.27,121.57,121.12,121.32,56581.0,115.4066,115.6921,115.2639,115.4542,56581.0
2023-03-16 11:10:00,121.32,121.41,120.64,120.9,28721.0,115.4542,115.5399,114.8071,115.0545,28721.0
2023-03-16 11:15:00,120.97,121.53,120.94,121.25,40686.0,115.1211,115.6541,115.0926,115.3876,40686.0
2023-03-16 11:20:00,121.2,121.63,121.16,121.54,26272.0,115.34,115.7492,115.302,115.6636,26272.0
2023-03-16 11:25:00,121.53,121.97,121.42,121.58,31630.0,115.6541,116.0728,115.5494,115.7016,31630.0
2023-03-16 11:30:00,121.62,121.62,120.89,120.91,22110.0,115.7397,115.7397,115.045,115.064,22110.0
2023-03-16 11:35:00,120.9,120.98,120.63,120.8,20319.0,115.0545,115.1307,114.7976,114.9594,20319.0
2023-03-16 11:40:00,120.8,121.45,120.78,121.44,18416.0,114.9594,115.5779,114.9403,115.5684,18416.0
2023-03-16 11:45:00,121.44,121.57,121.11,121.47,16673.0,115.5684,115.6921,115.2544,115.597,16673.0
2023-03-16 11:50:00,121.44,121.5,121.11,121.39,19232.0,115.5684,115.6255,115.2544,115.5208,19232.0
2023-03-16 11:55:00,121.37,121.73,121.28,121.58,20458.0,115.5018,115.8444,115.4162,115.7016,20458.0
2023-03-16 12:00:00,121.59,121.91,121.52,121.91,21075.0,115.7112,116.0157,115.6445,116.0157,21075.0
2023-03-16 12:05:00,121.96,122.05,121.68,121.7,19009.0,116.0633,116.1489,115.7968,115.8158,19009.0
2023-03-16 12:10:00,121.7,121.88,121.42,121.64,59372.0,115.8158,115.9871,115.5494,115.7587,59372.0
2023-03-16 12:15:00,121.64,122.04,121.49,122.03,16108.0,115.7587,116.1394,115.616,116.1299,16108.0
2023-03-16 12:20:00,122.03,122.48,121.99,122.22,28798.0,116.1299,116.5581,116.0918,116.3107,28798.0
2023-03-16 12:25:00,122.18,122.42,122.02,122.4,12099.0,116.2726,116.501,116.1204,116.482,12099.0
2023-03-16 12:30:00,122.35,122.65,122.31,122.65,16001.0,116.4344,116.7199,116.3964,116.7199,16001.0
2023-03-16 12:35:00,122.64,122.66,122.34,122.62,19464.0,116.7104,116.7294,116.4249,116.6914,19464.0
2023-03-16 12:40:00,122.58,122.78,122.52,122.72,13205.0,116.6533,116.8436,116.5962,116.7865,13205.0
2023-03-16 12:45:00,122.66,123.29,122.53,123.22,43269.0,116.7294,117.329,116.6057,117.2624,43269.0
2023-03-16 12:50:00,123.21,123.46,123.17,123.33,28169.0,117.2528,117.4907,117.2148,117.367,28169.0
2023-03-16 12:55:00,123.34,123.73,123.29,123.65,25354.0,117.3766,117.7477,117.329,117.6716,25354.0
2023-03-16 13:00:00,123.68,123.89,123.5,123.89,25523.0,117.7001,117.9,117.5288,117.9,25523.0
2023-03-16 13:05:00,123.89,124.38,123.83,124.23,60486.0,117.9,118.3663,117.8429,118.2235,60486.0
2023-03-16 13:10:00,124.19,124.39,124.05,124.27,41156.0,118.1855,118.3758,118.0522,118.2616,41156.0
2023-03-16 13:15:00,124.23,124.46,124.2,124.28,32975.0,118.2235,118.4424,118.195,118.2711,32975.0
2023-03-16 13:20:00,124.37,124.59,124.25,124.33,17480.0,118.3568,118.5661,118.2426,118.3187,17480.0
2023-03-16 13:25:00,124.3,124.66,124.25,124.62,31066.0,118.2901,118.6327,118.2426,118.5947,31066.0
2023-03-16 13:30:00,124.59,124.8,124.44,124.8,46673.0,118.5661,118.766,118.4234,118.766,46673.0
2023-03-16 13:35:00,124.8,124.92,124.47,124.88,49767.0,118.766,118.8802,118.4519,118.8421,49767.0
2023-03-16 13:40:00,124.93,125.27,124.9,125.2,55603.0,118.8897,119.2132,118.8611,119.1466,55603.0
2023-03-16 13:45:00,125.22,125.52,125.0,125.39,47558.0,119.1657,119.4511,118.9563,119.3274,47558.0
2023-03-16 13:50:00,125.41,125.47,124.83,124.98,19239.0,119.3465,119.4036,118.7945,118.9373,19239.0
2023-03-16 13:55:00,124.95,124.95,124.74,124.79,13075.0,118.9087,118.9087,118.7089,118.7564,13075.0
2023-03-16 14:00:00,124.77,124.82,124.58,124.58,24098.0,118.7374,118.785,118.5566,118.5566,24098.0
2023-03-16 14:05:00,124.58,124.58,124.35,124.54,28313.0,118.5566,118.5566,118.3377,118.5185,28313.0
2023-03-16 14:10:00,124.55,124.56,124.02,124.08,27265.0,118.528,118.5376,118.0237,118.0808,27265.0
2023-03-16 14:15:00,124.07,124.14,123.99,124.11,20928.0,118.0713,118.1379,117.9951,118.1093,20928.0
2023-03-16 14:20:00,124.12,124.4,124.11,124.15,28267.0,118.1188,118.3853,118.1093,118.1474,28267.0
2023-03-16 14:25:00,124.12,124.73,124.11,124.73,36143.0,118.1188,118.6993,118.1093,118.6993,36143.0
2023-03-16 14:30:00,124.73,124.73,124.15,124.31,131697.0,118.6993,118.6993,118.1474,118.2997,131697.0
2023-03-16 14:35:00,124.33,124.76,124.13,124.76,27925.0,118.3187,118.7279,118.1284,118.7279,27925.0
2023-03-16 14:40:00,124.79,125.03,124.72,124.98,62337.0,118.7564,118.9848,118.6898,118.9373,62337.0
2023-03-16 14:45:00,124.95,125.01,124.87,124.93,39185.0,118.9087,118.9658,118.8326,118.8897,39185.0
2023-03-16 14:50:00,124.92,124.95,124.85,124.89,26086.0,118.8802,118.9087,118.8135,118.8516,26086.0
2023-03-16 14:55:00,124.91,125.13,124.9,125.11,39498.0,118.8706,119.08,118.8611,119.061,39498.0
2023-03-16 15:00:00,125.11,125.43,125.11,125.43,45987.0,119.061,119.3655,119.061,119.3655,45987.0
2023-03-16 15:05:00,125.45,125.53,125.32,125.45,41915.0,119.3845,119.4607,119.2608,119.3845,41915.0
2023-03-16 15:10:00,125.46,125.52,125.21,125.23,52432.0,119.3941,119.4511,119.1561,119.1752,52432.0
2023-03-16 15:15:00,125.2,125.21,124.93,125.03,52512.0,119.1466,119.1561,118.8897,118.9848,52512.0
2023-03-16 15:20:00,125.05,125.47,125.05,125.34,76293.0,119.0039,119.4036,119.0039,119.2799,76293.0
2023-03-16 15:25:00,125.34,125.58,125.3,125.57,45044.0,119.2799,119.5082,119.2418,119.4987,45044.0
2023-03-16 15:30:00,125.57,125.68,125.43,125.58,69728.0,119.4987,119.6034,119.3655,119.5082,69728.0
2023-03-16 15:35:00,125.57,125.61,125.32,125.59,63442.0,119.4987,119.5368,119.2608,119.5178,63442.0
2023-03-16 15:40:00,125.57,125.98,125.56,125.9,79834.0,119.4987,119.8889,119.4892,119.8128,79834.0
2023-03-16 15:45:00,125.9,125.9,125.23,125.39,82352.0,119.8128,119.8128,119.1752,119.3274,82352.0
2023-03-16 15:50:00,125.4,125.4,125.12,125.33,99653.0,119.337,119.337,119.0705,119.2703,99653.0
2023-03-16 15:55:00,125.33,125.39,125.06,125.13,233656.0,119.2703,119.3274,119.0134,119.08,233656.0
2023-03-17 09:30:00,125.2,125.4,124.07,124.29,581364.0,119.1466,119.337,118.0713,118.2806,581364.0
2023-03-17 09:35:00,124.22,125.73,124.1,125.42,66990.0,118.214,119.651,118.0998,119.356,66990.0
2023-03-17 09:40:00,125.2,125.51,124.68,125.25,20554.0,119.1466,119.4416,118.6518,119.1942,20554.0
2023-03-17 09:45:00,125.25,125.25,124.78,124.83,57181.0,119.1942,119.1942,118.7469,118.7945,57181.0
2023-03-17 09:50:00,124.87,125.56,124.79,125.47,20464.0,118.8326,119.4892,118.7564,119.4036,20464.0
2023-03-17 09:55:00,125.39,125.39,124.62,124.72,22200.0,119.3274,119.3274,118.5947,118.6898,22200.0
2023-03-17 10:00:00,124.83,125.4,124.6,125.4,36095.0,118.7945,119.337,118.5756,119.337,36095.0
2023-03-17 10:05:00,125.41,125.73,124.6,124.78,67297.0,119.3465,119.651,118.5756,118.7469,67297.0
2023-03-17 10:10:00,124.72,124.92,124.6,124.76,35688.0,118.6898,118.8802,118.5756,118.7279,35688.0
2023-03-17 10:15:00,124.72,124.85,124.08,124.11,52581.0,118.6898,118.8135,118.0808,118.1093,52581.0
2023-03-17 10:20:00,124.09,124.3,123.67,123.72,85144.0,118.0903,118.2901,117.6906,117.7382,85144.0
2023-03-17 10:25:00,123.76,123.98,123.64,123.81,41260.0,117.7762,117.9856,117.662,117.8238,41260.0
2023-03-17 10:30:00,123.78,124.09,123.48,123.87,56858.0,117.7953,118.0903,117.5098,117.8809,56858.0
2023-03-17 10:35:00,123.81,123.98,123.56,123.85,30644.0,117.8238,117.9856,117.5859,117.8619,30644.0
2023-03-17 10:40:00,123.88,124.1,123.39,123.4,37483.0,117.8904,118.0998,117.4241,117.4337,37483.0
2023-03-17 10:45:00,123.36,124.05,123.3,124.05,37554.0,117.3956,118.0522,117.3385,118.0522,37554.0
2023-03-17 10:50:00,124.06,124.06,123.66,123.88,33475.0,118.0617,118.0617,117.6811,117.8904,33475.0
2023-03-17 10:55:00,123.87,124.01,123.64,123.65,45356.0,117.8809,118.0142,117.662,117.6716,45356.0
2023-03-17 11:00:00,123.6,123.61,123.17,123.47,39287.0,117.624,117.6335,117.2148,117.5003,39287.0
2023-03-17 11:05:00,123.45,123.92,123.32,123.87,26630.0,117.4812,117.9285,117.3575,117.8809,26630.0
2023-03-17 11:10:00,123.81,123.91,123.61,123.85,20280.0,117.8238,117.919,117.6335,117.8619,20280.0
2023-03-17 11:15:00,123.9,124.24,123.83,123.97,34875.0,117.9095,118.233,117.8429,117.9761,34875.0
2023-03-17 11:20:00,124.0,124.11,123.73,123.91,22074.0,118.0046,118.1093,117.7477,117.919,22074.0
2023-03-17 11:25:00,123.92,124.09,123.71,123.87,22832.0,117.9285,118.0903,117.7287,117.8809,22832.0
2023-03-17 11:30:00,123.83,123.9,123.73,123.78,26165.0,117.8429,117.9095,117.7477,117.7953,26165.0
2023-03-17 11:35:00,123.76,123.86,123.26,123.28,41054.0,117.7762,117.8714,117.3004,117.3195,41054.0
2023-03-17 11:40:00,123.3,123.36,122.89,123.0,31702.0,117.3385,117.3956,116.9483,117.053,31702.0
2023-03-17 11:45:00,122.97,123.33,122.97,123.24,30887.0,117.0244,117.367,117.0244,117.2814,30887.0
2023-03-17 11:50:00,123.25,123.9,123.22,123.8,25027.0,117.2909,117.9095,117.2624,117.8143,25027.0
2023-03-17 11:55:00,123.82,124.76,123.81,124.76,19719.0,117.8333,118.7279,117.8238,118.7279,19719.0
2023-03-17 12:00:00,124.76,125.15,124.76,125.02,33116.0,118.7279,119.099,118.7279,118.9753,33116.0
2023-03-17 12:05:00,124.99,125.06,124.6,124.99,19949.0,118.9468,119.0134,118.5756,118.9468,19949.0
2023-03-17 12:10:00,124.94,125.01,124.74,124.74,18197.0,118.8992,118.9658,118.7089,118.7089,18197.0
2023-03-17 12:15:00,124.73,125.04,124.69,124.97,18677.0,118.6993,118.9944,118.6613,118.9277,18677.0
2023-03-17 12:20:00,124.96,124.97,124.7,124.94,26162.0,118.9182,118.9277,118.6708,118.8992,26162.0
2023-03-17 12:25:00,124.92,125.2,124.91,125.16,18087.0,118.8802,119.1466,118.8706,119.1086,18087.0
2023-03-17 12:30:00,125.2,125.58,124.94,124.94,25761.0,119.1466,119.5082,118.8992,118.8992,25761.0
2023-03-17 12:35:00,124.99,125.11,124.61,124.66,17946.0,118.9468,119.061,118.5851,118.6327,17946.0
2023-03-17 12:40:00,124.65,124.84,124.49,124.8,14380.0,118.6232,118.804,118.4709,118.766,14380.0
2023-03-17 12:45:00,124.77,124.91,124.71,124.87,15884.0,118.7374,118.8706,118.6803,118.8326,15884.0
2023-03-17 12:50:00,124.87,125.1,124.52,124.79,28308.0,118.8326,119.0515,118.4995,118.7564,28308.0
2023-03-17 12:55:00,124.8,125.2,124.8,125.2,20063.0,118.766,119.1466,118.766,119.1466,20063.0
2023-03-17 13:00:00,125.25,125.27,124.94,124.98,23470.0,119.1942,119.2132,118.8992,118.9373,23470.0
2023-03-17 13:05:00,124.97,125.58,124.92,125.48,24655.0,118.9277,119.5082,118.8802,119.4131,24655.0
2023-03-17 13:10:00,125.48,125.51,125.14,125.16,21860.0,119.4131,119.4416,119.0895,119.1086,21860.0
2023-03-17 13:15:00,125.14,125.15,124.79,125.0,26353.0,119.0895,119.099,118.7564,118.9563,26353.0
2023-03-17 13:20:00,125.04,125.35,124.86,124.91,27490.0,118.9944,119.2894,118.8231,118.8706,27490.0
2023-03-17 13:25:00,124.9,125.12,124.83,125.11,17482.0,118.8611,119.0705,118.7945,119.061,17482.0
2023-03-17 13:30:00,125.1,125.17,124.89,124.92,28876.0,119.0515,119.1181,118.8516,118.8802,28876.0
2023-03-17 13:35:00,124.88,125.03,124.7,124.92,29999.0,118.8421,118.9848,118.6708,118.8802,29999.0
2023-03-17 13:40:00,124.9,124.9,124.37,124.5,44764.0,118.8611,118.8611,118.3568,118.4805,44764.0
2023-03-17 13:45:00,124.48,124.65,124.35,124.53,34574.0,118.4614,118.6232,118.3377,118.509,34574.0
2023-03-17 13:50:00,124.52,124.52,124.14,124.26,24513.0,118.4995,118.4995,118.1379,118.2521,24513.0
2023-03-17 13:55:00,124.28,124.3,123.93,124.17,21686.0,118.2711,118.2901,117.938,118.1664,21686.0
2023-03-17 14:00:00,124.16,124.27,123.58,123.59,51221.0,118.1569,118.2616,117.6049,117.6145,51221.0
2023-03-17 14:05:00,123.59,123.8,123.35,123.74,49768.0,117.6145,117.8143,117.3861,117.7572,49768.0
2023-03-17 14:10:00,123.71,123.88,123.59,123.62,23419.0,117.7287,117.8904,117.6145,117.643,23419.0
2023-03-17 14:15:00,123.59,123.77,123.43,123.75,25699.0,117.6145,117.7858,117.4622,117.7667,25699.0
2023-03-17 14:20:00,123.72,123.72,123.49,123.57,34731.0,117.7382,117.7382,117.5193,117.5954,34731.0
2023-03-17 14:25:00,123.61,123.84,123.5,123.78,34787.0,117.6335,117.8524,117.5288,117.7953,34787.0
2023-03-17 14:30:00,123.76,123.92,123.7,123.89,26471.0,117.7762,117.9285,117.7191,117.9,26471.0
2023-03-17 14:35:00,123.92,124.02,123.74,123.88,36820.0,117.9285,118.0237,117.7572,117.8904,36820.0
2023-03-17 14:40:00,123.85,123.85,123.64,123.68,41569.0,117.8619,117.8619,117.662,117.7001,41569.0
2023-03-17 14:45:00,123.66,123.66,123.42,123.59,38197.0,117.6811,117.6811,117.4527,117.6145,38197.0
2023-03-17 14:50:00,123.58,123.83,123.25,123.8,36822.0,117.6049,117.8429,117.2909,117.8143,36822.0
2023-03-17 14:55:00,123.83,123.97,123.62,123.67,41222.0,117.8429,117.9761,117.643,117.6906,41222.0
2023-03-17 15:00:00,123.69,123.96,123.58,123.91,34472.0,117.7096,117.9666,117.6049,117.919,34472.0
2023-03-17 15:05:00,123.9,124.05,123.72,123.95,45053.0,117.9095,118.0522,117.7382,117.9571,45053.0
2023-03-17 15:10:00,123.96,124.09,123.86,124.06,54942.0,117.9666,118.0903,117.8714,118.0617,54942.0
2023-03-17 15:15:00,124.06,124.08,123.75,123.94,47545.0,118.0617,118.0808,117.7667,117.9475,47545.0
2023-03-17 15:20:00,123.94,124.16,123.8,124.14,51293.0,117.9475,118.1569,117.8143,118.1379,51293.0
2023-03-17 15:25:00,124.14,124.48,124.05,124.4,60303.0,118.1379,118.4614,118.0522,118.3853,60303.0
2023-03-17 15:30:00,124.4,124.51,124.0,124.25,59516.0,118.3853,118.49,118.0046,118.2426,59516.0
2023-03-17 15:35:00,124.25,124.41,124.07,124.31,62731.0,118.2426,118.3948,118.0713,118.2997,62731.0
2023-03-17 15:40:00,124.32,124.54,124.22,124.44,81505.0,118.3092,118.5185,118.214,118.4234,81505.0
2023-03-17 15:45:00,124.44,124.49,123.76,123.93,88742.0,118.4234,118.4709,117.7762,117.938,88742.0
2023-03-17 15:50:00,123.9,124.34,123.58,123.76,204190.0,117.9095,118.3282,117.6049,117.7762,204190.0
2023-03-17 15:55:00,123.77,124.06,123.62,123.66,559796.0,117.7858,118.0617,117.643,117.6811,559796.0
2023-03-20 09:30:00,123.64,124.44,123.46,123.88,86642.0,117.662,118.4234,117.4907,117.8904,86642.0
2023-03-20 09:35:00,123.83,124.3,123.66,123.89,30716.0,117.8429,118.2901,117.6811,117.9,30716.0
2023-03-20 09:40:00,123.91,124.35,123.66,123.93,33926.0,117.919,118.3377,117.6811,117.938,33926.0
2023-03-20 09:45:00,124.02,124.38,123.84,124.36,19243.0,118.0237,118.3663,117.8524,118.3472,19243.0
2023-03-20 09:50:00,124.35,124.66,124.11,124.15,36110.0,118.3377,118.6327,118.1093,118.1474,36110.0
2023-03-20 09:55:00,124.13,124.52,123.88,124.45,50020.0,118.1284,118.4995,117.8904,118.4329,50020.0
2023-03-20 10:00:00,124.38,124.98,124.38,124.73,31316.0,118.3663,118.9373,118.3663,118.6993,31316.0
2023-03-20 10:05:00,124.7,124.81,124.15,124.32,42248.0,118.6708,118.7755,118.1474,118.3092,42248.0
2023-03-20 10:10:00,124.32,124.62,124.32,124.57,13314.0,118.3092,118.5947,118.3092,118.5471,13314.0
2023-03-20 10:15:00,124.54,124.73,124.2,124.27,26278.0,118.5185,118.6993,118.195,118.2616,26278.0
2023-03-20 10:20:00,124.19,124.72,124.0,124.72,20777.0,118.1855,118.6898,118.0046,118.6898,20777.0
2023-03-20 10:25:00,124.74,124.94,124.54,124.91,33133.0,118.7089,118.8992,118.5185,118.8706,33133.0
2023-03-20 10:30:00,124.9,124.94,124.63,124.68,31324.0,118.8611,118.8992,118.6042,118.6518,31324.0
2023-03-20 10:35:00,124.69,124.9,124.57,124.6,25620.0,118.6613,118.8611,118.5471,118.5756,25620.0
2023-03-20 10:40:00,124.61,124.76,124.4,124.47,15149.0,118.5851,118.7279,118.3853,118.4519,15149.0
2023-03-20 10:45:00,124.39,124.94,124.29,124.76,26111.0,118.3758,118.8992,118.2806,118.7279,26111.0
2023-03-20 10:50:00,124.7,124.71,124.3,124.48,23360.0,118.6708,118.6803,118.2901,118.4614,23360.0
2023-03-20 10:55:00,124.49,124.78,124.48,124.74,14188.0,118.4709,118.7469,118.4614,118.7089,14188.0
2023-03-20 11:00:00,124.75,124.94,124.73,124.81,19614.0,118.7184,118.8992,118.6993,118.7755,19614.0
2023-03-20 11:05:00,124.87,125.18,124.87,125.07,23891.0,118.8326,119.1276,118.8326,119.0229,23891.0
2023-03-20 11:10:00,125.04,125.1,124.86,125.04,26107.0,118.9944,119.0515,118.8231,118.9944,26107.0
2023-03-20 11:15:00,125.03,125.05,124.75,125.05,20071.0,118.9848,119.0039,118.7184,119.0039,20071.0
2023-03-20 11:20:00,125.12,125.47,125.04,125.45,17821.0,119.0705,119.4036,118.9944,119.3845,17821.0
2023-03-20 11:25:00,125.48,125.98,125.46,125.98,20547.0,119.4131,119.8889,119.3941,119.8889,20547.0
2023-03-20 11:30:00,125.94,125.94,125.66,125.88,20946.0,119.8508,119.8508,119.5844,119.7937,20946.0
2023-03-20 11:35:00,125.88,125.93,125.71,125.9,19301.0,119.7937,119.8413,119.632,119.8128,19301.0
2023-03-20 11:40:00,125.86,126.14,125.73,125.95,18880.0,119.7747,120.0412,119.651,119.8604,18880.0
2023-03-20 11:45:00,125.94,125.94,125.71,125.83,26491.0,119.8508,119.8508,119.632,119.7462,26491.0
2023-03-20 11:50:00,125.87,126.15,125.87,126.04,36680.0,119.7842,120.0507,119.7842,119.946,36680.0
2023-03-20 11:55:00,126.0,126.23,125.81,125.84,20050.0,119.9079,120.1268,119.7271,119.7557,20050.0
2023-03-20 12:00:00,125.84,126.18,125.84,126.14,13061.0,119.7557,120.0792,119.7557,120.0412,13061.0
2023-03-20 12:05:00,126.13,126.13,125.58,125.64,33718.0,120.0317,120.0317,119.5082,119.5653,33718.0
2023-03-20 12:10:00,125.59,125.64,125.12,125.44,29779.0,119.5178,119.5653,119.0705,119.375,29779.0
2023-03-20 12:15:00,125.46,125.64,125.35,125.49,16605.0,119.3941,119.5653,119.2894,119.4226,16605.0
2023-03-20 12:20:00,125.52,125.81,125.5,125.67,17259.0,119.4511,119.7271,119.4321,119.5939,17259.0
2023-03-20 12:25:00,125.7,125.74,125.47,125.65,24090.0,119.6224,119.6605,119.4036,119.5749,24090.0
2023-03-20 12:30:00,125.64,126.04,125.64,125.8,25437.0,119.5653,119.946,119.5653,119.7176,25437.0
2023-03-20 12:35:00,125.85,125.85,125.65,125.77,21363.0,119.7652,119.7652,119.5749,119.6891,21363.0
2023-03-20 12:40:00,125.76,125.85,125.63,125.69,32080.0,119.6795,119.7652,119.5558,119.6129,32080.0
2023-03-20 12:45:00,125.7,125.77,125.6,125.65,12231.0,119.6224,119.6891,119.5273,119.5749,12231.0
2023-03-20 12:50:00,125.67,125.9,125.63,125.86,12255.0,119.5939,119.8128,119.5558,119.7747,12255.0
2023-03-20 12:55:00,125.86,126.12,125.84,126.08,6080.0,119.7747,120.0221,119.7557,119.9841,6080.0
2023-03-20 13:00:00,126.11,126.16,126.01,126.04,15656.0,120.0126,120.0602,119.9175,119.946,15656.0
2023-03-20 13:05:00,126.09,126.5,126.09,126.5,17555.0,119.9936,120.3838,119.9936,120.3838,17555.0
2023-03-20 13:10:00,126.5,126.79,126.43,126.75,9625.0,120.3838,120.6597,120.3172,120.6217,9625.0
2023-03-20 13:15:00,126.79,126.85,126.63,126.77,11357.0,120.6597,120.7168,120.5075,120.6407,11357.0
2023-03-20 13:20:00,126.8,126.82,126.61,126.71,17438.0,120.6693,120.6883,120.4884,120.5836,17438.0
2023-03-20 13:25:00,126.7,126.74,126.4,126.54,19471.0,120.5741,120.6122,120.2886,120.4218,19471.0
2023-03-20 13:30:00,126.55,126.84,126.54,126.73,23118.0,120.4313,120.7073,120.4218,120.6026,23118.0
2023-03-20 13:35:00,126.68,126.98,126.63,126.98,12237.0,120.5551,120.8406,120.5075,120.8406,12237.0
2023-03-20 13:40:00,126.98,127.3,126.97,127.03,45641.0,120.8406,121.1451,120.831,120.8881,45641.0
2023-03-20 13:45:00,127.01,127.01,126.67,126.78,13973.0,120.8691,120.8691,120.5455,120.6502,13973.0
2023-03-20 13:50:00,126.8,126.85,126.62,126.68,16854.0,120.6693,120.7168,120.498,120.5551,16854.0
2023-03-20 13:55:00,126.63,126.72,126.3,126.38,28898.0,120.5075,120.5931,120.1934,120.2696,28898.0
2023-03-20 14:00:00,126.35,126.72,126.31,126.62,21698.0,120.241,120.5931,120.203,120.498,21698.0
2023-03-20 14:05:00,126.66,126.73,126.34,126.35,31563.0,120.536,120.6026,120.2315,120.241,31563.0
2023-03-20 14:10:00,126.32,126.55,126.25,126.37,19717.0,120.2125,120.4313,120.1459,120.2601,19717.0
2023-03-20 14:15:00,126.33,126.61,126.18,126.56,15659.0,120.222,120.4884,120.0792,120.4409,15659.0
2023-03-20 14:20:00,126.56,126.65,126.4,126.45,25008.0,120.4409,120.5265,120.2886,120.3362,25008.0
2023-03-20 14:25:00,126.47,126.81,126.47,126.69,16350.0,120.3552,120.6788,120.3552,120.5646,16350.0
2023-03-20 14:30:00,126.66,126.7,126.29,126.37,19728.0,120.536,120.5741,120.1839,120.2601,19728.0
2023-03-20 14:35:00,126.29,126.36,126.15,126.16,6544.0,120.1839,120.2505,120.0507,120.0602,6544.0
2023-03-20 14:40:00,126.2,126.36,126.06,126.36,14219.0,120.0983,120.2505,119.965,120.2505,14219.0
2023-03-20 14:45:00,126.34,126.54,126.31,126.5,13170.0,120.2315,120.4218,120.203,120.3838,13170.0
2023-03-20 14:50:00,126.5,126.67,126.34,126.39,41858.0,120.3838,120.5455,120.2315,120.2791,41858.0
2023-03-20 14:55:00,126.4,126.57,126.35,126.51,25405.0,120.2886,120.4504,120.241,120.3933,25405.0
2023-03-20 15:00:00,126.49,126.66,126.4,126.61,32333.0,120.3742,120.536,120.2886,120.4884,32333.0
2023-03-20 15:05:00,126.61,126.65,126.49,126.52,18013.0,120.4884,120.5265,120.3742,120.4028,18013.0
2023-03-20 15:10:00,126.5,126.61,126.39,126.6,37159.0,120.3838,120.4884,120.2791,120.4789,37159.0
2023-03-20 15:15:00,126.59,126.71,126.42,126.7,20885.0,120.4694,120.5836,120.3076,120.5741,20885.0
2023-03-20 15:20:00,126.73,127.0,126.65,126.96,60200.0,120.6026,120.8596,120.5265,120.8215,60200.0
2023-03-20 15:25:00,126.95,127.15,126.81,126.87,65892.0,120.812,121.0023,120.6788,120.7359,65892.0
2023-03-20 15:30:00,126.83,126.84,126.57,126.68,60790.0,120.6978,120.7073,120.4504,120.5551,60790.0
2023-03-20 15:35:00,126.68,126.82,126.58,126.7,67702.0,120.5551,120.6883,120.4599,120.5741,67702.0
2023-03-20 15:40:00,126.7,126.92,126.67,126.83,132390.0,120.5741,120.7835,120.5455,120.6978,132390.0
2023-03-20 15:45:00,126.82,126.86,126.64,126.73,91000.0,120.6883,120.7264,120.517,120.6026,91000.0
2023-03-20 15:50:00,126.74,126.91,126.49,126.49,139837.0,120.6122,120.7739,120.3742,120.3742,139837.0
2023-03-20 15:55:00,126.5,126.61,126.19,126.25,199526.0,120.3838,120.4884,120.0888,120.1459,199526.0
2023-03-21 09:30:00,128.54,129.3,128.54,128.97,84231.0,122.3251,123.0484,122.3251,122.7343,84231.0
2023-03-21 09:35:00,129.02,129.05,128.52,129.0,23284.0,122.7819,122.8105,122.3061,122.7629,23284.0
2023-03-21 09:40:00,129.06,129.17,128.7,128.99,27368.0,122.82,122.9247,122.4774,122.7534,27368.0
2023-03-21 09:45:00,129.0,129.13,128.7,128.81,29078.0,122.7629,122.8866,122.4774,122.5821,29078.0
2023-03-21 09:50:00,128.75,129.3,128.7,129.28,30975.0,122.525,123.0484,122.4774,123.0294,30975.0
2023-03-21 09:55:00,129.27,129.76,129.14,129.76,52423.0,123.0198,123.4861,122.8961,123.4861,52423.0
2023-03-21 10:00:00,129.76,130.04,129.57,129.58,54951.0,123.4861,123.7526,123.3053,123.3148,54951.0
2023-03-21 10:05:00,129.5,129.59,129.22,129.28,20856.0,123.2387,123.3244,122.9723,123.0294,20856.0
2023-03-21 10:10:00,129.11,129.34,129.07,129.19,29476.0,122.8676,123.0865,122.8295,122.9437,29476.0
2023-03-21 10:15:00,129.15,129.2,128.76,128.87,34581.0,122.9056,122.9532,122.5345,122.6392,34581.0
2023-03-21 10:20:00,128.86,128.99,128.08,128.18,41394.0,122.6297,122.7534,121.8874,121.9825,41394.0
2023-03-21 10:25:00,128.19,128.52,128.04,128.28,57889.0,121.9921,122.3061,121.8493,122.0777,57889.0
2023-03-21 10:30:00,128.28,128.31,127.66,127.87,39959.0,122.0777,122.1063,121.4877,121.6875,39959.0
2023-03-21 10:35:00,127.87,128.13,127.49,128.05,34866.0,121.6875,121.935,121.3259,121.8588,34866.0
2023-03-21 10:40:00,128.03,128.57,128.03,128.4,26794.0,121.8398,122.3537,121.8398,122.1919,26794.0
2023-03-21 10:45:00,128.43,128.74,128.41,128.7,24543.0,122.2205,122.5155,122.2014,122.4774,24543.0
2023-03-21 10:50:00,128.68,128.68,128.05,128.14,32540.0,122.4584,122.4584,121.8588,121.9445,32540.0
2023-03-21 10:55:00,128.13,128.38,128.07,128.34,22684.0,121.935,122.1729,121.8779,122.1348,22684.0
2023-03-21 11:00:00,128.35,128.38,127.76,127.82,36999.0,122.1443,122.1729,121.5828,121.6399,36999.0
2023-03-21 11:05:00,127.83,127.91,127.49,127.52,32683.0,121.6495,121.7256,121.3259,121.3544,32683.0
2023-03-21 11:10:00,127.61,128.03,127.6,127.97,17189.0,121.4401,121.8398,121.4306,121.7827,17189.0
2023-03-21 11:15:00,127.95,128.07,127.5,127.65,41466.0,121.7637,121.8779,121.3354,121.4782,41466.0
2023-03-21 11:20:00,127.66,127.82,127.63,127.7,33424.0,121.4877,121.6399,121.4591,121.5257,33424.0
2023-03-21 11:25:00,127.73,127.89,127.55,127.58,31783.0,121.5543,121.7066,121.383,121.4115,31783.0
2023-03-21 11:30:00,127.55,127.76,127.19,127.21,29105.0,121.383,121.5828,121.0404,121.0594,29105.0
2023-03-21 11:35:00,127.21,127.57,127.02,127.35,26995.0,121.0594,121.402,120.8786,121.1927,26995.0
2023-03-21 11:40:00,127.33,127.43,126.99,127.06,25478.0,121.1736,121.2688,120.8501,120.9167,25478.0
2023-03-21 11:45:00,127.0,127.3,126.91,127.27,20833.0,120.8596,121.1451,120.7739,121.1165,20833.0
2023-03-21 11:50:00,127.32,127.69,127.31,127.67,23566.0,121.1641,121.5162,121.1546,121.4972,23566.0
2023-03-21 11:55:00,127.67,127.67,127.36,127.47,18112.0,121.4972,121.4972,121.2022,121.3069,18112.0
2023-03-21 12:00:00,127.47,127.49,126.74,126.78,41381.0,121.3069,121.3259,120.6122,120.6502,41381.0
2023-03-21 12:05:00,126.81,127.31,126.71,127.29,33425.0,120.6788,121.1546,120.5836,121.1356,33425.0
2023-03-21 12:10:00,127.29,127.88,127.29,127.84,24430.0,121.1356,121.697,121.1356,121.659,24430.0
2023-03-21 12:15:00,127.81,128.18,127.8,127.95,18966.0,121.6304,121.9825,121.6209,121.7637,18966.0
2023-03-21 12:20:00,127.96,128.04,127.77,127.96,15737.0,121.7732,121.8493,121.5924,121.7732,15737.0
2023-03-21 12:25:00,127.97,128.2,127.97,128.17,12531.0,121.7827,122.0016,121.7827,121.973,12531.0
2023-03-21 12:30:00,128.11,128.38,128.11,128.27,21093.0,121.9159,122.1729,121.9159,122.0682,21093.0
2023-03-21 12:35:00,128.24,128.32,127.69,127.69,38633.0,122.0396,122.1158,121.5162,121.5162,38633.0
2023-03-21 12:40:00,127.68,127.9,127.63,127.78,32206.0,121.5067,121.7161,121.4591,121.6019,32206.0
2023-03-21 12:45:00,127.66,127.79,127.54,127.66,10906.0,121.4877,121.6114,121.3735,121.4877,10906.0
2023-03-21 12:50:00,127.68,127.72,127.57,127.59,21727.0,121.5067,121.5448,121.402,121.4211,21727.0
2023-03-21 12:55:00,127.6,127.63,127.17,127.17,22908.0,121.4306,121.4591,121.0214,121.0214,22908.0
2023-03-21 13:00:00,127.16,127.43,127.08,127.43,43877.0,121.0119,121.2688,120.9357,121.2688,43877.0
2023-03-21 13:05:00,127.45,127.64,127.41,127.56,33650.0,121.2878,121.4686,121.2498,121.3925,33650.0
2023-03-21 13:10:00,127.55,127.64,127.51,127.51,21016.0,121.383,121.4686,121.3449,121.3449,21016.0
2023-03-21 13:15:00,127.53,127.76,127.45,127.73,38256.0,121.364,121.5828,121.2878,121.5543,38256.0
2023-03-21 13:20:00,127.75,127.83,127.45,127.5,39511.0,121.5733,121.6495,121.2878,121.3354,39511.0
2023-03-21 13:25:00,127.52,127.83,127.51,127.8,13932.0,121.3544,121.6495,121.3449,121.6209,13932.0
2023-03-21 13:30:00,127.82,128.03,127.81,127.96,21994.0,121.6399,121.8398,121.6304,121.7732,21994.0
2023-03-21 13:35:00,127.99,128.18,127.98,128.06,21470.0,121.8017,121.9825,121.7922,121.8683,21470.0
2023-03-21 13:40:00,128.06,128.35,128.02,128.34,12882.0,121.8683,122.1443,121.8303,122.1348,12882.0
2023-03-21 13:45:00,128.33,128.37,128.12,128.16,32887.0,122.1253,122.1634,121.9254,121.9635,32887.0
2023-03-21 13:50:00,128.14,128.25,128.0,128.04,44047.0,121.9445,122.0492,121.8112,121.8493,44047.0
2023-03-21 13:55:00,128.04,128.06,127.57,127.72,78389.0,121.8493,121.8683,121.402,121.5448,78389.0
2023-03-21 14:00:00,127.71,127.82,127.46,127.66,54257.0,121.5353,121.6399,121.2974,121.4877,54257.0
2023-03-21 14:05:00,127.67,127.94,127.65,127.86,28760.0,121.4972,121.7541,121.4782,121.678,28760.0
2023-03-21 14:10:00,127.86,127.87,127.66,127.66,40470.0,121.678,121.6875,121.4877,121.4877,40470.0
2023-03-21 14:15:00,127.66,128.0,127.66,127.99,43044.0,121.4877,121.8112,121.4877,121.8017,43044.0
2023-03-21 14:20:00,128.0,128.09,127.92,127.96,65286.0,121.8112,121.8969,121.7351,121.7732,65286.0
2023-03-21 14:25:00,127.96,128.15,127.76,128.14,38768.0,121.7732,121.954,121.5828,121.9445,38768.0
2023-03-21 14:30:00,128.14,128.15,127.93,128.04,41697.0,121.9445,121.954,121.7446,121.8493,41697.0
2023-03-21 14:35:00,128.06,128.12,127.73,127.75,38152.0,121.8683,121.9254,121.5543,121.5733,38152.0
2023-03-21 14:40:00,127.77,127.79,127.62,127.77,29125.0,121.5924,121.6114,121.4496,121.5924,29125.0
2023-03-21 14:45:00,127.78,128.12,127.77,127.84,29967.0,121.6019,121.9254,121.5924,121.659,29967.0
2023-03-21 14:50:00,127.84,127.9,127.72,127.79,24242.0,121.659,121.7161,121.5448,121.6114,24242.0
2023-03-21 14:55:00,127.82,128.01,127.77,127.98,31233.0,121.6399,121.8208,121.5924,121.7922,31233.0
2023-03-21 15:00:00,127.93,128.18,127.92,128.15,48861.0,121.7446,121.9825,121.7351,121.954,48861.0
2023-03-21 15:05:00,128.15,128.17,127.9,127.95,46033.0,121.954,121.973,121.7161,121.7637,46033.0
2023-03-21 15:10:00,127.96,128.04,127.81,127.94,32196.0,121.7732,121.8493,121.6304,121.7541,32196.0
2023-03-21 15:15:00,127.94,127.94,127.72,127.86,32927.0,121.7541,121.7541,121.5448,121.678,32927.0
2023-03-21 15:20:00,127.87,128.13,127.77,128.03,29932.0,121.6875,121.935,121.5924,121.8398,29932.0
2023-03-21 15:25:00,128.02,128.22,127.86,128.19,31465.0,121.8303,122.0206,121.678,121.9921,31465.0
2023-03-21 15:30:00,128.19,128.23,127.99,128.18,51665.0,121.9921,122.0301,121.8017,121.9825,51665.0
2023-03-21 15:35:00,128.18,128.48,128.14,128.43,42638.0,121.9825,122.268,121.9445,122.2205,42638.0
2023-03-21 15:40:00,128.48,128.65,128.44,128.63,60388.0,122.268,122.4298,122.23,122.4108,60388.0
2023-03-21 15:45:00,128.61,128.62,128.27,128.36,53117.0,122.3917,122.4013,122.0682,122.1538,53117.0
2023-03-21 15:50:00,128.35,128.54,128.19,128.45,71469.0,122.1443,122.3251,121.9921,122.2395,71469.0
2023-03-21 15:55:00,128.46,128.52,128.19,128.33,119154.0,122.249,122.3061,121.9921,122.1253,119154.0
2023-03-22 09:30:00,128.26,128.37,127.81,127.97,65537.0,122.0587,122.1634,121.6304,121.7827,65537.0
2023-03-22 09:35:00,127.91,128.35,127.9,128.15,22438.0,121.7256,122.1443,121.7161,121.954,22438.0
2023-03-22 09:40:00,128.13,128.17,127.43,127.46,29609.0,121.935,121.973,121.2688,121.2974,29609.0
2023-03-22 09:45:00,127.5,127.59,127.2,127.35,30454.0,121.3354,121.4211,121.0499,121.1927,30454.0
2023-03-22 09:50:00,127.29,127.62,127.18,127.57,57081.0,121.1356,121.4496,121.0309,121.402,57081.0
2023-03-22 09:55:00,127.67,128.05,127.62,127.81,8845.0,121.4972,121.8588,121.4496,121.6304,8845.0
2023-03-22 10:00:00,127.83,127.95,127.61,127.61,9859.0,121.6495,121.7637,121.4401,121.4401,9859.0
2023-03-22 10:05:00,127.72,127.92,127.67,127.7,7479.0,121.5448,121.7351,121.4972,121.5257,7479.0
2023-03-22 10:10:00,127.64,127.72,127.4,127.49,28292.0,121.4686,121.5448,121.2403,121.3259,28292.0
2023-03-22 10:15:00,127.55,127.74,127.51,127.66,11631.0,121.383,121.5638,121.3449,121.4877,11631.0
2023-03-22 10:20:00,127.68,127.71,127.3,127.35,35565.0,121.5067,121.5353,121.1451,121.1927,35565.0
2023-03-22 10:25:00,127.32,127.55,127.3,127.47,55301.0,121.1641,121.383,121.1451,121.3069,55301.0
2023-03-22 10:30:00,127.47,127.98,127.47,127.78,57543.0,121.3069,121.7922,121.3069,121.6019,57543.0
2023-03-22 10:35:00,127.77,128.4,127.47,128.4,25606.0,121.5924,122.1919,121.3069,122.1919,25606.0
2023-03-22 10:40:00,128.41,129.05,128.2,128.92,22437.0,122.2014,122.8105,122.0016,122.6868,22437.0
2023-03-22 10:45:00,128.91,129.21,128.86,129.19,18903.0,122.6772,122.9627,122.6297,122.9437,18903.0
2023-03-22 10:50:00,129.23,129.83,129.18,129.81,24672.0,122.9818,123.5528,122.9342,123.5337,24672.0
2023-03-22 10:55:00,129.82,130.39,129.73,130.3,46235.0,123.5432,124.0857,123.4576,124.0,46235.0
2023-03-22 11:00:00,130.26,130.3,129.36,129.38,30379.0,123.962,124.0,123.1055,123.1245,30379.0
2023-03-22 11:05:00,129.37,129.62,129.27,129.5,24388.0,123.115,123.3529,123.0198,123.2387,24388.0
2023-03-22 11:10:00,129.55,129.84,129.53,129.8,32723.0,123.2863,123.5623,123.2673,123.5242,32723.0
2023-03-22 11:15:00,129.79,129.94,129.68,129.9,25671.0,123.5147,123.6574,123.41,123.6194,25671.0
2023-03-22 11:20:00,129.97,130.41,129.97,130.22,33190.0,123.686,124.1047,123.686,123.9239,33190.0
2023-03-22 11:25:00,130.25,130.31,129.64,129.64,18555.0,123.9525,124.0096,123.3719,123.3719,18555.0
2023-03-22 11:30:00,129.68,129.71,129.29,129.44,20006.0,123.41,123.4386,123.0389,123.1816,20006.0
2023-03-22 11:35:00,129.41,129.65,129.41,129.65,14470.0,123.1531,123.3815,123.1531,123.3815,14470.0
2023-03-22 11:40:00,129.63,129.7,129.42,129.47,9412.0,123.3624,123.429,123.1626,123.2102,9412.0
2023-03-22 11:45:00,129.46,129.57,129.4,129.44,13281.0,123.2007,123.3053,123.1436,123.1816,13281.0
2023-03-22 11:50:00,129.43,129.8,129.42,129.78,14958.0,123.1721,123.5242,123.1626,123.5052,14958.0
2023-03-22 11:55:00,129.77,129.88,129.65,129.71,36309.0,123.4957,123.6003,123.3815,123.4386,36309.0
2023-03-22 12:00:00,129.71,129.77,129.46,129.5,11607.0,123.4386,123.4957,123.2007,123.2387,11607.0
2023-03-22 12:05:00,129.45,129.54,129.11,129.19,12061.0,123.1911,123.2768,122.8676,122.9437,12061.0
2023-03-22 12:10:00,129.18,129.19,128.96,129.13,5020.0,122.9342,122.9437,122.7248,122.8866,5020.0
2023-03-22 12:15:00,129.16,129.16,128.72,129.03,12576.0,122.9152,122.9152,122.4964,122.7914,12576.0
2023-03-22 12:20:00,129.03,129.17,128.92,129.03,7213.0,122.7914,122.9247,122.6868,122.7914,7213.0
2023-03-22 12:25:00,129.01,129.13,128.87,128.91,14360.0,122.7724,122.8866,122.6392,122.6772,14360.0
2023-03-22 12:30:00,128.87,128.98,128.69,128.97,6382.0,122.6392,122.7439,122.4679,122.7343,6382.0
2023-03-22 12:35:00,128.97,129.01,128.86,128.95,18162.0,122.7343,122.7724,122.6297,122.7153,18162.0
2023-03-22 12:40:00,128.97,129.0,128.84,128.87,10627.0,122.7343,122.7629,122.6106,122.6392,10627.0
2023-03-22 12:45:00,128.88,129.02,128.86,129.0,19863.0,122.6487,122.7819,122.6297,122.7629,19863.0
2023-03-22 12:50:00,129.0,129.21,128.97,129.21,25359.0,122.7629,122.9627,122.7343,122.9627,25359.0
2023-03-22 12:55:00,129.19,129.21,128.93,129.02,6405.0,122.9437,122.9627,122.6963,122.7819,6405.0
2023-03-22 13:00:00,128.99,129.1,128.86,128.89,14228.0,122.7534,122.8581,122.6297,122.6582,14228.0
2023-03-22 13:05:00,128.91,128.95,128.52,128.78,13630.0,122.6772,122.7153,122.3061,122.5535,13630.0
2023-03-22 13:10:00,128.76,128.78,128.71,128.75,5622.0,122.5345,122.5535,122.4869,122.525,5622.0
2023-03-22 13:15:00,128.74,129.05,128.73,129.02,13389.0,122.5155,122.8105,122.5059,122.7819,13389.0
2023-03-22 13:20:00,129.07,129.12,128.93,129.07,15690.0,122.8295,122.8771,122.6963,122.8295,15690.0
2023-03-22 13:25:00,129.06,129.08,128.89,129.03,10992.0,122.82,122.839,122.6582,122.7914,10992.0
2023-03-22 13:30:00,129.08,129.14,128.88,128.97,8432.0,122.839,122.8961,122.6487,122.7343,8432.0
2023-03-22 13:35:00,128.98,129.08,128.98,129.01,7962.0,122.7439,122.839,122.7439,122.7724,7962.0
2023-03-22 13:40:00,129.0,129.02,128.82,128.85,5740.0,122.7629,122.7819,122.5916,122.6201,5740.0
2023-03-22 13:45:00,128.94,128.97,128.87,128.89,5032.0,122.7058,122.7343,122.6392,122.6582,5032.0
2023-03-22 13:50:00,128.9,129.02,128.82,128.94,13809.0,122.6677,122.7819,122.5916,122.7058,13809.0
2023-03-22 13:55:00,128.94,129.17,128.93,128.97,13843.0,122.7058,122.9247,122.6963,122.7343,13843.0
2023-03-22 14:00:00,129.04,129.88,129.0,129.74,37466.0,122.801,123.6003,122.7629,123.4671,37466.0
2023-03-22 14:05:00,129.82,129.96,129.19,129.19,11477.0,123.5432,123.6765,122.9437,122.9437,11477.0
2023-03-22 14:10:00,129.25,129.33,128.91,129.02,36968.0,123.0008,123.0769,122.6772,122.7819,36968.0
2023-03-22 14:15:00,129.03,129.46,128.99,129.46,11615.0,122.7914,123.2007,122.7534,123.2007,11615.0
2023-03-22 14:20:00,129.42,129.46,129.2,129.35,18668.0,123.1626,123.2007,122.9532,123.096,18668.0
2023-03-22 14:25:00,129.34,129.95,129.34,129.81,19878.0,123.0865,123.667,123.0865,123.5337,19878.0
2023-03-22 14:30:00,129.87,130.21,129.75,129.95,21575.0,123.5908,123.9144,123.4766,123.667,21575.0
2023-03-22 14:35:00,129.94,130.2,129.18,129.97,29367.0,123.6574,123.9049,122.9342,123.686,29367.0
2023-03-22 14:40:00,129.96,130.4,129.95,130.22,19015.0,123.6765,124.0952,123.667,123.9239,19015.0
2023-03-22 14:45:00,130.28,130.75,130.24,130.52,34235.0,123.981,124.4283,123.9429,124.2094,34235.0
2023-03-22 14:50:00,130.54,130.61,130.1,130.22,26729.0,124.2284,124.295,123.8097,123.9239,26729.0
2023-03-22 14:55:00,130.22,130.28,129.47,129.54,40464.0,123.9239,123.981,123.2102,123.2768,40464.0
2023-03-22 15:00:00,129.53,129.75,128.97,128.97,39193.0,123.2673,123.4766,122.7343,122.7343,39193.0
2023-03-22 15:05:00,128.97,129.05,128.29,128.48,84127.0,122.7343,122.8105,122.0872,122.268,84127.0
2023-03-22 15:10:00,128.52,128.72,128.03,128.64,37569.0,122.3061,122.4964,121.8398,122.4203,37569.0
2023-03-22 15:15:00,128.72,129.02,128.62,128.78,33349.0,122.4964,122.7819,122.4013,122.5535,33349.0
2023-03-22 15:20:00,128.78,129.37,128.75,128.91,38346.0,122.5535,123.115,122.525,122.6772,38346.0
2023-03-22 15:25:00,129.0,129.15,128.69,129.0,41754.0,122.7629,122.9056,122.4679,122.7629,41754.0
2023-03-22 15:30:00,129.0,129.09,128.36,128.48,36435.0,122.7629,122.8485,122.1538,122.268,36435.0
2023-03-22 15:35:00,128.49,128.57,128.06,128.24,35771.0,122.2776,122.3537,121.8683,122.0396,35771.0
2023-03-22 15:40:00,128.26,128.51,128.19,128.22,51111.0,122.0587,122.2966,121.9921,122.0206,51111.0
2023-03-22 15:45:00,128.22,128.22,127.72,128.05,37221.0,122.0206,122.0206,121.5448,121.8588,37221.0
2023-03-22 15:50:00,128.02,128.04,127.35,127.36,54701.0,121.8303,121.8493,121.1927,121.2022,54701.0
2023-03-22 15:55:00,127.4,127.41,126.91,126.94,109348.0,121.2403,121.2498,120.7739,120.8025,109348.0
2023-03-23 09:30:00,127.33,128.68,127.04,128.49,63039.0,121.1736,122.4584,120.8977,122.2776,63039.0
2023-03-23 09:35:00,128.47,129.03,128.24,128.99,17813.0,122.2585,122.7914,122.0396,122.7534,17813.0
2023-03-23 09:40:00,128.99,128.99,128.3,128.56,12277.0,122.7534,122.7534,122.0967,122.3442,12277.0
2023-03-23 09:45:00,128.56,128.89,128.54,128.77,12029.0,122.3442,122.6582,122.3251,122.544,12029.0
2023-03-23 09:50:00,128.77,128.86,128.39,128.63,15345.0,122.544,122.6297,122.1824,122.4108,15345.0
2023-03-23 09:55:00,128.65,128.75,128.39,128.5,23728.0,122.4298,122.525,122.1824,122.2871,23728.0
2023-03-23 10:00:00,128.47,128.93,128.38,128.64,34159.0,122.2585,122.6963,122.1729,122.4203,34159.0
2023-03-23 10:05:00,128.67,129.14,128.67,128.97,22819.0,122.4488,122.8961,122.4488,122.7343,22819.0
2023-03-23 10:10:00,128.98,129.15,128.9,128.91,15942.0,122.7439,122.9056,122.6677,122.6772,15942.0
2023-03-23 10:15:00,128.97,129.12,128.53,128.54,10153.0,122.7343,122.8771,122.3156,122.3251,10153.0
2023-03-23 10:20:00,128.55,128.55,128.21,128.23,9271.0,122.3346,122.3346,122.0111,122.0301,9271.0
2023-03-23 10:25:00,128.3,128.48,128.08,128.4,25039.0,122.0967,122.268,121.8874,122.1919,25039.0
2023-03-23 10:30:00,128.41,128.57,128.05,128.12,39159.0,122.2014,122.3537,121.8588,121.9254,39159.0
2023-03-23 10:35:00,128.12,128.16,127.83,127.84,16806.0,121.9254,121.9635,121.6495,121.659,16806.0
2023-03-23 10:40:00,127.89,128.27,127.81,128.19,8983.0,121.7066,122.0682,121.6304,121.9921,8983.0
2023-03-23 10:45:00,128.21,128.68,128.19,128.68,28009.0,122.0111,122.4584,121.9921,122.4584,28009.0
2023-03-23 10:50:00,128.64,128.87,128.55,128.84,13134.0,122.4203,122.6392,122.3346,122.6106,13134.0
2023-03-23 10:55:00,128.84,129.0,128.8,128.91,13402.0,122.6106,122.7629,122.5726,122.6772,13402.0
2023-03-23 11:00:00,128.97,129.29,128.96,129.11,17526.0,122.7343,123.0389,122.7248,122.8676,17526.0
2023-03-23 11:05:00,129.14,129.58,129.11,129.55,23954.0,122.8961,123.3148,122.8676,123.2863,23954.0
2023-03-23 11:10:00,129.55,129.9,129.51,129.75,19036.0,123.2863,123.6194,123.2482,123.4766,19036.0
2023-03-23 11:15:00,129.73,129.82,129.53,129.55,22807.0,123.4576,123.5432,123.2673,123.2863,22807.0
2023-03-23 11:20:00,129.58,130.16,129.58,130.05,26959.0,123.3148,123.8668,123.3148,123.7621,26959.0
2023-03-23 11:25:00,130.05,130.27,130.0,130.12,33918.0,123.7621,123.9715,123.7145,123.8287,33918.0
2023-03-23 11:30:00,130.17,130.5,130.16,130.22,20169.0,123.8763,124.1904,123.8668,123.9239,20169.0
2023-03-23 11:35:00,130.24,130.34,130.05,130.06,14422.0,123.9429,124.0381,123.7621,123.7716,14422.0
2023-03-23 11:40:00,130.03,130.11,129.75,129.86,12279.0,123.7431,123.8192,123.4766,123.5813,12279.0
2023-03-23 11:45:00,129.87,130.01,129.67,129.88,20620.0,123.5908,123.7241,123.4005,123.6003,20620.0
2023-03-23 11:50:00,129.9,130.24,129.89,130.13,17357.0,123.6194,123.9429,123.6099,123.8383,17357.0
2023-03-23 11:55:00,130.12,130.15,129.73,129.84,25154.0,123.8287,123.8573,123.4576,123.5623,25154.0
2023-03-23 12:00:00,129.81,130.11,129.77,130.06,16222.0,123.5337,123.8192,123.4957,123.7716,16222.0
2023-03-23 12:05:00,130.05,130.17,130.03,130.16,16917.0,123.7621,123.8763,123.7431,123.8668,16917.0
2023-03-23 12:10:00,130.11,130.21,129.7,129.72,28066.0,123.8192,123.9144,123.429,123.4481,28066.0
2023-03-23 12:15:00,129.71,129.91,129.58,129.59,24901.0,123.4386,123.6289,123.3148,123.3244,24901.0
2023-03-23 12:20:00,129.61,129.61,129.32,129.32,30900.0,123.3434,123.3434,123.0674,123.0674,30900.0
2023-03-23 12:25:00,129.32,129.38,129.02,129.09,28658.0,123.0674,123.1245,122.7819,122.8485,28658.0
2023-03-23 12:30:00,129.04,129.05,128.71,128.78,26441.0,122.801,122.8105,122.4869,122.5535,26441.0
2023-03-23 12:35:00,128.75,128.85,128.46,128.76,20119.0,122.525,122.6201,122.249,122.5345,20119.0
2023-03-23 12:40:00,128.75,128.77,128.53,128.63,29073.0,122.525,122.544,122.3156,122.4108,29073.0
2023-03-23 12:45:00,128.62,128.62,128.25,128.41,16364.0,122.4013,122.4013,122.0492,122.2014,16364.0
2023-03-23 12:50:00,128.41,128.47,127.96,127.99,17614.0,122.2014,122.2585,121.7732,121.8017,17614.0
2023-03-23 12:55:00,128.01,128.3,128.01,128.18,11963.0,121.8208,122.0967,121.8208,121.9825,11963.0
2023-03-23 13:00:00,128.13,128.13,127.57,127.65,34038.0,121.935,121.935,121.402,121.4782,34038.0
2023-03-23 13:05:00,127.65,127.98,127.38,127.46,12917.0,121.4782,121.7922,121.2212,121.2974,12917.0
2023-03-23 13:10:00,127.43,127.48,127.22,127.31,11632.0,121.2688,121.3164,121.069,121.1546,11632.0
2023-03-23 13:15:00,127.37,127.41,127.1,127.1,17992.0,121.2117,121.2498,120.9548,120.9548,17992.0
2023-03-23 13:20:00,127.12,127.42,127.05,127.26,16004.0,120.9738,121.2593,120.9072,121.107,16004.0
2023-03-23 13:25:00,127.26,127.26,126.89,127.01,28534.0,121.107,121.107,120.7549,120.8691,28534.0
2023-03-23 13:30:00,126.95,127.19,126.84,127.08,23410.0,120.812,121.0404,120.7073,120.9357,23410.0
2023-03-23 13:35:00,127.03,127.2,126.95,127.14,16991.0,120.8881,121.0499,120.812,120.9928,16991.0
2023-03-23 13:40:00,127.18,127.69,127.18,127.67,22635.0,121.0309,121.5162,121.0309,121.4972,22635.0
2023-03-23 13:45:00,127.68,127.77,127.43,127.56,25213.0,121.5067,121.5924,121.2688,121.3925,25213.0
2023-03-23 13:50:00,127.6,127.62,127.42,127.58,33316.0,121.4306,121.4496,121.2593,121.4115,33316.0
2023-03-23 13:55:00,127.57,127.61,127.21,127.24,41742.0,121.402,121.4401,121.0594,121.088,41742.0
2023-03-23 14:00:00,127.28,127.42,126.84,126.88,50860.0,121.1261,121.2593,120.7073,120.7454,50860.0
2023-03-23 14:05:00,126.89,127.05,126.7,126.98,8843.0,120.7549,120.9072,120.5741,120.8406,8843.0
2023-03-23 14:10:00,127.0,127.21,126.95,127.07,15960.0,120.8596,121.0594,120.812,120.9262,15960.0
2023-03-23 14:15:00,127.05,127.15,126.87,126.87,15624.0,120.9072,121.0023,120.7359,120.7359,15624.0
2023-03-23 14:20:00,126.89,126.95,126.62,126.62,15485.0,120.7549,120.812,120.498,120.498,15485.0
2023-03-23 14:25:00,126.64,126.64,126.1,126.15,26739.0,120.517,120.517,120.0031,120.0507,26739.0
2023-03-23 14:30:00,126.17,126.38,126.03,126.1,27900.0,120.0697,120.2696,119.9365,120.0031,27900.0
2023-03-23 14:35:00,126.07,126.19,125.85,125.85,32370.0,119.9746,120.0888,119.7652,119.7652,32370.0
2023-03-23 14:40:00,125.84,125.96,125.44,125.44,22629.0,119.7557,119.8699,119.375,119.375,22629.0
2023-03-23 14:45:00,125.49,125.74,125.43,125.52,20552.0,119.4226,119.6605,119.3655,119.4511,20552.0
2023-03-23 14:50:00,125.53,125.71,125.26,125.26,18674.0,119.4607,119.632,119.2037,119.2037,18674.0
2023-03-23 14:55:00,125.24,125.72,125.05,125.72,30117.0,119.1847,119.6415,119.0039,119.6415,30117.0
2023-03-23 15:00:00,125.78,126.65,125.78,125.9,42727.0,119.6986,120.5265,119.6986,119.8128,42727.0
2023-03-23 15:05:00,126.01,126.01,125.43,125.98,31162.0,119.9175,119.9175,119.3655,119.8889,31162.0
2023-03-23 15:10:00,126.01,126.07,125.59,125.74,20008.0,119.9175,119.9746,119.5178,119.6605,20008.0
2023-03-23 15:15:00,125.76,125.79,125.29,125.3,23948.0,119.6795,119.7081,119.2323,119.2418,23948.0
2023-03-23 15:20:00,125.35,125.67,124.98,125.61,30301.0,119.2894,119.5939,118.9373,119.5368,30301.0
2023-03-23 15:25:00,125.61,125.77,125.45,125.48,30829.0,119.5368,119.6891,119.3845,119.4131,30829.0
2023-03-23 15:30:00,125.46,125.88,125.22,125.88,29856.0,119.3941,119.7937,119.1657,119.7937,29856.0
2023-03-23 15:35:00,125.87,126.26,125.87,126.17,30843.0,119.7842,120.1554,119.7842,120.0697,30843.0
2023-03-23 15:40:00,126.13,126.27,125.95,126.24,36119.0,120.0317,120.1649,119.8604,120.1363,36119.0
2023-03-23 15:45:00,126.21,126.64,126.19,126.33,49520.0,120.1078,120.517,120.0888,120.222,49520.0
2023-03-23 15:50:00,126.27,126.66,126.2,126.42,62330.0,120.1649,120.536,120.0983,120.3076,62330.0
2023-03-23 15:55:00,126.42,126.44,126.1,126.12,96153.0,120.3076,120.3267,120.0031,120.0221,96153.0
2023-03-24 09:30:00,123.32,124.64,123.15,123.4,61955.0,117.3575,118.6137,117.1957,117.4337,61955.0
2023-03-24 09:35:00,123.3,123.64,122.79,122.98,45314.0,117.3385,117.662,116.8531,117.034,45314.0
2023-03-24 09:40:00,123.06,123.07,121.68,121.93,100275.0,117.1101,117.1196,115.7968,116.0347,100275.0
2023-03-24 09:45:00,121.8,121.83,120.85,121.12,46514.0,115.911,115.9396,115.0069,115.2639,46514.0
2023-03-24 09:50:00,121.17,121.48,120.58,121.12,69880.0,115.3115,115.6065,114.75,115.2639,69880.0
2023-03-24 09:55:00,121.07,121.96,121.0,121.96,56447.0,115.2163,116.0633,115.1497,116.0633,56447.0
2023-03-24 10:00:00,121.97,122.35,121.77,121.92,38211.0,116.0728,116.4344,115.8825,116.0252,38211.0
2023-03-24 10:05:00,121.98,122.69,121.97,122.38,36691.0,116.0823,116.758,116.0728,116.463,36691.0
2023-03-24 10:10:00,122.39,122.8,122.09,122.55,46921.0,116.4725,116.8627,116.187,116.6247,46921.0
2023-03-24 10:15:00,122.45,122.45,121.68,121.76,60111.0,116.5296,116.5296,115.7968,115.8729,60111.0
2023-03-24 10:20:00,121.8,122.16,121.42,122.13,54464.0,115.911,116.2536,115.5494,116.2251,54464.0
2023-03-24 10:25:00,122.23,123.16,122.23,123.0,27570.0,116.3202,117.2053,116.3202,117.053,27570.0
2023-03-24 10:30:00,123.1,123.68,123.07,123.58,21751.0,117.1482,117.7001,117.1196,117.6049,21751.0
2023-03-24 10:35:00,123.53,123.53,122.91,122.94,34972.0,117.5574,117.5574,116.9673,116.9959,34972.0
2023-03-24 10:40:00,122.89,122.89,122.4,122.46,8716.0,116.9483,116.9483,116.482,116.5391,8716.0
2023-03-24 10:45:00,122.46,122.81,122.19,122.3,14879.0,116.5391,116.8722,116.2822,116.3868,14879.0
2023-03-24 10:50:00,122.26,122.53,122.17,122.46,20035.0,116.3488,116.6057,116.2631,116.5391,20035.0
2023-03-24 10:55:00,122.4,122.42,122.05,122.08,18367.0,116.482,116.501,116.1489,116.1775,18367.0
2023-03-24 11:00:00,122.04,122.52,121.9,122.39,24128.0,116.1394,116.5962,116.0062,116.4725,24128.0
2023-03-24 11:05:00,122.42,122.5,122.16,122.37,39383.0,116.501,116.5772,116.2536,116.4535,39383.0
2023-03-24 11:10:00,122.34,122.4,122.08,122.21,16087.0,116.4249,116.482,116.1775,116.3012,16087.0
2023-03-24 11:15:00,122.16,122.48,122.13,122.36,13285.0,116.2536,116.5581,116.2251,116.4439,13285.0
2023-03-24 11:20:00,122.31,122.4,122.1,122.13,16094.0,116.3964,116.482,116.1965,116.2251,16094.0
2023-03-24 11:25:00,122.09,122.42,122.09,122.42,10903.0,116.187,116.501,116.187,116.501,10903.0
2023-03-24 11:30:00,122.41,122.59,122.26,122.59,20453.0,116.4915,116.6628,116.3488,116.6628,20453.0
2023-03-24 11:35:00,122.72,123.05,122.67,123.03,17723.0,116.7865,117.1006,116.7389,117.0815,17723.0
2023-03-24 11:40:00,123.01,123.11,122.77,122.83,14589.0,117.0625,117.1577,116.8341,116.8912,14589.0
2023-03-24 11:45:00,122.87,123.47,122.85,123.31,17471.0,116.9293,117.5003,116.9102,117.348,17471.0
2023-03-24 11:50:00,123.29,123.47,123.14,123.25,10834.0,117.329,117.5003,117.1862,117.2909,10834.0
2023-03-24 11:55:00,123.29,123.99,123.25,123.97,10124.0,117.329,117.9951,117.2909,117.9761,10124.0
2023-03-24 12:00:00,123.94,124.39,123.89,123.99,28049.0,117.9475,118.3758,117.9,117.9951,28049.0
2023-03-24 12:05:00,123.98,124.02,123.66,123.66,9466.0,117.9856,118.0237,117.6811,117.6811,9466.0
2023-03-24 12:10:00,123.57,123.67,123.52,123.61,4329.0,117.5954,117.6906,117.5478,117.6335,4329.0
2023-03-24 12:15:00,123.65,123.9,123.39,123.57,21202.0,117.6716,117.9095,117.4241,117.5954,21202.0
2023-03-24 12:20:00,123.63,123.65,123.43,123.55,4732.0,117.6525,117.6716,117.4622,117.5764,4732.0
2023-03-24 12:25:00,123.61,123.78,123.47,123.71,8141.0,117.6335,117.7953,117.5003,117.7287,8141.0
2023-03-24 12:30:00,123.78,123.92,123.63,123.78,19558.0,117.7953,117.9285,117.6525,117.7953,19558.0
2023-03-24 12:35:00,123.81,123.9,123.71,123.75,9755.0,117.8238,117.9095,117.7287,117.7667,9755.0
2023-03-24 12:40:00,123.77,123.87,123.6,123.8,9763.0,117.7858,117.8809,117.624,117.8143,9763.0
2023-03-24 12:45:00,123.82,124.1,123.81,124.08,11257.0,117.8333,118.0998,117.8238,118.0808,11257.0
2023-03-24 12:50:00,124.07,124.1,123.87,123.97,12587.0,118.0713,118.0998,117.8809,117.9761,12587.0
2023-03-24 12:55:00,123.98,124.47,123.98,124.32,19021.0,117.9856,118.4519,117.9856,118.3092,19021.0
2023-03-24 13:00:00,124.37,124.54,124.31,124.33,8511.0,118.3568,118.5185,118.2997,118.3187,8511.0
2023-03-24 13:05:00,124.3,124.58,124.17,124.22,16416.0,118.2901,118.5566,118.1664,118.214,16416.0
2023-03-24 13:10:00,124.21,124.38,124.16,124.24,11362.0,118.2045,118.3663,118.1569,118.233,11362.0
2023-03-24 13:15:00,124.33,124.43,124.13,124.16,7670.0,118.3187,118.4139,118.1284,118.1569,7670.0
2023-03-24 13:20:00,124.14,124.29,124.09,124.28,7408.0,118.1379,118.2806,118.0903,118.2711,7408.0
2023-03-24 13:25:00,124.3,124.52,124.13,124.25,16126.0,118.2901,118.4995,118.1284,118.2426,16126.0
2023-03-24 13:30:00,124.32,124.42,124.25,124.25,7509.0,118.3092,118.4043,118.2426,118.2426,7509.0
2023-03-24 13:35:00,124.25,124.5,124.23,124.47,15717.0,118.2426,118.4805,118.2235,118.4519,15717.0
2023-03-24 13:40:00,124.49,124.59,124.34,124.59,15070.0,118.4709,118.5661,118.3282,118.5661,15070.0
2023-03-24 13:45:00,124.62,124.62,124.39,124.39,27989.0,118.5947,118.5947,118.3758,118.3758,27989.0
2023-03-24 13:50:00,124.43,124.49,124.19,124.24,24731.0,118.4139,118.4709,118.1855,118.233,24731.0
2023-03-24 13:55:00,124.24,124.31,124.07,124.3,16539.0,118.233,118.2997,118.0713,118.2901,16539.0
2023-03-24 14:00:00,124.32,124.64,124.32,124.53,7385.0,118.3092,118.6137,118.3092,118.509,7385.0
2023-03-24 14:05:00,124.48,124.74,124.4,124.74,13047.0,118.4614,118.7089,118.3853,118.7089,13047.0
2023-03-24 14:10:00,124.74,125.02,124.73,125.02,8462.0,118.7089,118.9753,118.6993,118.9753,8462.0
2023-03-24 14:15:00,125.01,125.17,125.0,125.09,10791.0,118.9658,119.1181,118.9563,119.0419,10791.0
2023-03-24 14:20:00,125.13,125.25,124.99,124.99,11629.0,119.08,119.1942,118.9468,118.9468,11629.0
2023-03-24 14:25:00,124.95,124.98,124.79,124.86,14584.0,118.9087,118.9373,118.7564,118.8231,14584.0
2023-03-24 14:30:00,124.82,125.12,124.66,125.07,12360.0,118.785,119.0705,118.6327,119.0229,12360.0
2023-03-24 14:35:00,125.03,125.03,124.81,124.93,11070.0,118.9848,118.9848,118.7755,118.8897,11070.0
2023-03-24 14:40:00,124.93,125.23,124.89,125.22,8516.0,118.8897,119.1752,118.8516,119.1657,8516.0
2023-03-24 14:45:00,125.25,125.34,125.14,125.3,13566.0,119.1942,119.2799,119.0895,119.2418,13566.0
2023-03-24 14:50:00,125.28,125.29,125.17,125.26,16705.0,119.2228,119.2323,119.1181,119.2037,16705.0
2023-03-24 14:55:00,125.25,125.37,125.09,125.09,37287.0,119.1942,119.3084,119.0419,119.0419,37287.0
2023-03-24 15:00:00,125.05,125.05,124.77,124.93,16094.0,119.0039,119.0039,118.7374,118.8897,16094.0
2023-03-24 15:05:00,124.91,124.92,124.64,124.66,28114.0,118.8706,118.8802,118.6137,118.6327,28114.0
2023-03-24 15:10:00,124.66,124.76,124.55,124.66,26218.0,118.6327,118.7279,118.528,118.6327,26218.0
2023-03-24 15:15:00,124.68,125.29,124.68,125.23,39477.0,118.6518,119.2323,118.6518,119.1752,39477.0
2023-03-24 15:20:00,125.22,125.51,125.09,125.22,27662.0,119.1657,119.4416,119.0419,119.1657,27662.0
2023-03-24 15:25:00,125.22,125.38,125.13,125.28,23543.0,119.1657,119.3179,119.08,119.2228,23543.0
2023-03-24 15:30:00,125.31,125.36,124.96,124.98,45769.0,119.2513,119.2989,118.9182,118.9373,45769.0
2023-03-24 15:35:00,124.98,125.23,124.91,124.93,58501.0,118.9373,119.1752,118.8706,118.8897,58501.0
2023-03-24 15:40:00,124.94,124.94,124.78,124.9,50916.0,118.8992,118.8992,118.7469,118.8611,50916.0
2023-03-24 15:45:00,124.91,124.94,124.6,124.73,62257.0,118.8706,118.8992,118.5756,118.6993,62257.0
2023-03-24 15:50:00,124.73,124.82,124.34,124.36,51565.0,118.6993,118.785,118.3282,118.3472,51565.0
2023-03-24 15:55:00,124.37,124.82,124.16,124.82,187268.0,118.3568,118.785,118.1569,118.785,187268.0
2023-03-27 09:30:00,126.3,126.96,126.08,126.92,61061.0,120.1934,120.8215,119.9841,120.7835,61061.0
2023-03-27 09:35:00,126.93,127.1,126.68,126.81,70693.0,120.793,120.9548,120.5551,120.6788,70693.0
2023-03-27 09:40:00,126.81,127.26,126.63,127.18,32056.0,120.6788,121.107,120.5075,121.0309,32056.0
2023-03-27 09:45:00,127.24,128.04,127.23,127.84,29224.0,121.088,121.8493,121.0785,121.659,29224.0
2023-03-27 09:50:00,127.85,128.14,127.72,128.03,33654.0,121.6685,121.9445,121.5448,121.8398,33654.0
2023-03-27 09:55:00,128.01,128.31,127.56,127.98,52969.0,121.8208,122.1063,121.3925,121.7922,52969.0
2023-03-27 10:00:00,128.04,128.45,128.04,128.36,34258.0,121.8493,122.2395,121.8493,122.1538,34258.0
2023-03-27 10:05:00,128.41,128.73,128.12,128.73,35377.0,122.2014,122.5059,121.9254,122.5059,35377.0
2023-03-27 10:10:00,128.7,129.09,128.59,128.66,52453.0,122.4774,122.8485,122.3727,122.4393,52453.0
2023-03-27 10:15:00,128.66,129.06,128.4,128.6,41545.0,122.4393,122.82,122.1919,122.3822,41545.0
2023-03-27 10:20:00,128.6,128.69,127.99,127.99,18515.0,122.3822,122.4679,121.8017,121.8017,18515.0
2023-03-27 10:25:00,127.78,127.78,127.36,127.38,35411.0,121.6019,121.6019,121.2022,121.2212,35411.0
2023-03-27 10:30:00,127.32,127.47,127.19,127.43,20249.0,121.1641,121.3069,121.0404,121.2688,20249.0
2023-03-27 10:35:00,127.43,127.63,127.18,127.19,20376.0,121.2688,121.4591,121.0309,121.0404,20376.0
2023-03-27 10:40:00,127.2,127.2,127.0,127.07,45916.0,121.0499,121.0499,120.8596,120.9262,45916.0
2023-03-27 10:45:00,127.03,127.37,126.99,127.17,16573.0,120.8881,121.2117,120.8501,121.0214,16573.0
2023-03-27 10:50:00,127.16,127.23,126.89,127.04,16024.0,121.0119,121.0785,120.7549,120.8977,16024.0
2023-03-27 10:55:00,127.06,127.07,126.58,126.62,16926.0,120.9167,120.9262,120.4599,120.498,16926.0
2023-03-27 11:00:00,126.62,126.87,126.61,126.64,14476.0,120.498,120.7359,120.4884,120.517,14476.0
2023-03-27 11:05:00,126.64,126.64,126.37,126.44,16314.0,120.517,120.517,120.2601,120.3267,16314.0
2023-03-27 11:10:00,126.42,126.46,126.12,126.22,22218.0,120.3076,120.3457,120.0221,120.1173,22218.0
2023-03-27 11:15:00,126.18,126.23,125.89,125.98,16856.0,120.0792,120.1268,119.8033,119.8889,16856.0
2023-03-27 11:20:00,126.0,126.36,125.99,126.35,10747.0,119.9079,120.2505,119.8984,120.241,10747.0
2023-03-27 11:25:00,126.34,126.65,126.29,126.55,18022.0,120.2315,120.5265,120.1839,120.4313,18022.0
2023-03-27 11:30:00,126.55,126.83,126.52,126.82,14973.0,120.4313,120.6978,120.4028,120.6883,14973.0
2023-03-27 11:35:00,126.83,127.21,126.83,127.2,11409.0,120.6978,121.0594,120.6978,121.0499,11409.0
2023-03-27 11:40:00,127.23,127.42,127.17,127.42,38823.0,121.0785,121.2593,121.0214,121.2593,38823.0
2023-03-27 11:45:00,127.46,127.95,127.39,127.9,33303.0,121.2974,121.7637,121.2307,121.7161,33303.0
2023-03-27 11:50:00,127.93,128.08,127.82,127.98,33744.0,121.7446,121.8874,121.6399,121.7922,33744.0
2023-03-27 11:55:00,127.98,128.57,127.98,128.57,31886.0,121.7922,122.3537,121.7922,122.3537,31886.0
2023-03-27 12:00:00,128.5,128.74,128.38,128.62,24287.0,122.2871,122.5155,122.1729,122.4013,24287.0
2023-03-27 12:05:00,128.59,128.64,128.08,128.09,39583.0,122.3727,122.4203,121.8874,121.8969,39583.0
2023-03-27 12:10:00,128.04,128.37,128.04,128.36,12032.0,121.8493,122.1634,121.8493,122.1538,12032.0
2023-03-27 12:15:00,128.37,128.85,128.29,128.85,29545.0,122.1634,122.6201,122.0872,122.6201,29545.0
2023-03-27 12:20:00,128.85,128.93,128.76,128.83,19761.0,122.6201,122.6963,122.5345,122.6011,19761.0
2023-03-27 12:25:00,128.85,129.13,128.79,129.0,13540.0,122.6201,122.8866,122.563,122.7629,13540.0
2023-03-27 12:30:00,129.02,129.17,128.86,129.08,24767.0,122.7819,122.9247,122.6297,122.839,24767.0
2023-03-27 12:35:00,129.1,129.13,128.9,128.96,15096.0,122.8581,122.8866,122.6677,122.7248,15096.0
2023-03-27 12:40:00,128.94,129.03,128.82,128.93,42805.0,122.7058,122.7914,122.5916,122.6963,42805.0
2023-03-27 12:45:00,128.99,129.1,128.79,129.01,20274.0,122.7534,122.8581,122.563,122.7724,20274.0
2023-03-27 12:50:00,129.01,129.02,128.85,128.97,19836.0,122.7724,122.7819,122.6201,122.7343,19836.0
2023-03-27 12:55:00,129.0,129.02,128.8,128.89,19767.0,122.7629,122.7819,122.5726,122.6582,19767.0
2023-03-27 13:00:00,128.91,129.3,128.76,129.29,17093.0,122.6772,123.0484,122.5345,123.0389,17093.0
2023-03-27 13:05:00,129.28,129.5,129.19,129.19,37366.0,123.0294,123.2387,122.9437,122.9437,37366.0
2023-03-27 13:10:00,129.16,129.17,129.04,129.13,32763.0,122.9152,122.9247,122.801,122.8866,32763.0
2023-03-27 13:15:00,129.06,129.42,128.98,129.38,19106.0,122.82,123.1626,122.7439,123.1245,19106.0
2023-03-27 13:20:00,129.4,129.68,129.4,129.61,23687.0,123.1436,123.41,123.1436,123.3434,23687.0
2023-03-27 13:25:00,129.59,129.69,129.49,129.67,14442.0,123.3244,123.4195,123.2292,123.4005,14442.0
2023-03-27 13:30:00,129.65,129.78,129.62,129.68,32616.0,123.3815,123.5052,123.3529,123.41,32616.0
2023-03-27 13:35:00,129.64,129.66,129.3,129.39,31263.0,123.3719,123.391,123.0484,123.134,31263.0
2023-03-27 13:40:00,129.42,129.43,128.35,129.0,40035.0,123.1626,123.1721,122.1443,122.7629,40035.0
2023-03-27 13:45:00,129.03,129.36,129.03,129.36,14182.0,122.7914,123.1055,122.7914,123.1055,14182.0
2023-03-27 13:50:00,129.35,129.46,129.27,129.27,15798.0,123.096,123.2007,123.0198,123.0198,15798.0
2023-03-27 13:55:00,129.34,129.41,129.21,129.24,17102.0,123.0865,123.1531,122.9627,122.9913,17102.0
2023-03-27 14:00:00,129.25,129.27,129.11,129.18,12073.0,123.0008,123.0198,122.8676,122.9342,12073.0
2023-03-27 14:05:00,129.18,129.31,129.17,129.23,16106.0,122.9342,123.0579,122.9247,122.9818,16106.0
2023-03-27 14:10:00,129.24,129.37,129.22,129.34,22930.0,122.9913,123.115,122.9723,123.0865,22930.0
2023-03-27 14:15:00,129.31,129.48,129.25,129.46,18982.0,123.0579,123.2197,123.0008,123.2007,18982.0
2023-03-27 14:20:00,129.45,129.47,129.22,129.4,26584.0,123.1911,123.2102,122.9723,123.1436,26584.0
2023-03-27 14:25:00,129.4,129.56,129.34,129.43,18386.0,123.1436,123.2958,123.0865,123.1721,18386.0
2023-03-27 14:30:00,129.44,129.62,129.41,129.56,21413.0,123.1816,123.3529,123.1531,123.2958,21413.0
2023-03-27 14:35:00,129.55,129.58,129.45,129.58,36320.0,123.2863,123.3148,123.1911,123.3148,36320.0
2023-03-27 14:40:00,129.59,129.68,129.52,129.57,19295.0,123.3244,123.41,123.2578,123.3053,19295.0
2023-03-27 14:45:00,129.56,129.57,129.35,129.45,20018.0,123.2958,123.3053,123.096,123.1911,20018.0
2023-03-27 14:50:00,129.49,129.65,129.4,129.63,33537.0,123.2292,123.3815,123.1436,123.3624,33537.0
2023-03-27 14:55:00,129.65,129.91,129.65,129.82,26865.0,123.3815,123.6289,123.3815,123.5432,26865.0
2023-03-27 15:00:00,129.82,129.93,129.69,129.72,25924.0,123.5432,123.6479,123.4195,123.4481,25924.0
2023-03-27 15:05:00,129.75,129.84,129.65,129.67,20151.0,123.4766,123.5623,123.3815,123.4005,20151.0
2023-03-27 15:10:00,129.68,129.72,129.42,129.47,25686.0,123.41,123.4481,123.1626,123.2102,25686.0
2023-03-27 15:15:00,129.43,129.44,129.03,129.18,33120.0,123.1721,123.1816,122.7914,122.9342,33120.0
2023-03-27 15:20:00,129.18,129.57,129.16,129.54,35790.0,122.9342,123.3053,122.9152,123.2768,35790.0
2023-03-27 15:25:00,129.56,129.62,129.45,129.54,37548.0,123.2958,123.3529,123.1911,123.2768,37548.0
2023-03-27 15:30:00,129.53,129.71,129.46,129.63,44931.0,123.2673,123.4386,123.2007,123.3624,44931.0
2023-03-27 15:35:00,129.68,129.73,129.45,129.53,44886.0,123.41,123.4576,123.1911,123.2673,44886.0
2023-03-27 15:40:00,129.55,129.66,129.42,129.45,55991.0,123.2863,123.391,123.1626,123.1911,55991.0
2023-03-27 15:45:00,129.46,129.49,129.2,129.26,46817.0,123.2007,123.2292,122.9532,123.0103,46817.0
2023-03-27 15:50:00,129.26,129.38,129.07,129.29,54866.0,123.0103,123.1245,122.8295,123.0389,54866.0
2023-03-27 15:55:00,129.31,129.32,128.79,129.0,166437.0,123.0579,123.0674,122.563,122.7629,166437.0
2023-03-28 09:30:00,127.05,129.0,127.0,129.0,153963.0,120.9072,122.7629,120.8596,122.7629,153963.0
2023-03-28 09:35:00,129.0,129.11,128.68,129.01,46153.0,122.7629,122.8676,122.4584,122.7724,46153.0
2023-03-28 09:40:00,129.03,129.25,128.61,129.07,17807.0,122.7914,123.0008,122.3917,122.8295,17807.0
2023-03-28 09:45:00,129.13,129.13,128.55,128.73,37351.0,122.8866,122.8866,122.3346,122.5059,37351.0
2023-03-28 09:50:00,128.71,129.33,128.56,129.15,28250.0,122.4869,123.0769,122.3442,122.9056,28250.0
2023-03-28 09:55:00,129.19,129.39,129.1,129.22,29291.0,122.9437,123.134,122.8581,122.9723,29291.0
2023-03-28 10:00:00,129.2,129.35,128.8,129.28,35645.0,122.9532,123.096,122.5726,123.0294,35645.0
2023-03-28 10:05:00,129.25,129.86,129.24,129.77,36743.0,123.0008,123.5813,122.9913,123.4957,36743.0
2023-03-28 10:10:00,129.77,129.94,129.57,129.62,17077.0,123.4957,123.6574,123.3053,123.3529,17077.0
2023-03-28 10:15:00,129.57,130.12,129.5,130.02,37182.0,123.3053,123.8287,123.2387,123.7336,37182.0
2023-03-28 10:20:00,130.09,130.39,129.98,130.38,43202.0,123.8002,124.0857,123.6955,124.0762,43202.0
2023-03-28 10:25:00,130.35,130.51,130.22,130.44,43549.0,124.0476,124.1999,123.9239,124.1333,43549.0
2023-03-28 10:30:00,130.45,130.59,130.24,130.46,48270.0,124.1428,124.276,123.9429,124.1523,48270.0
2023-03-28 10:35:00,130.46,131.0,130.46,130.91,45250.0,124.1523,124.6662,124.1523,124.5805,45250.0
2023-03-28 10:40:00,130.93,130.93,130.41,130.6,24590.0,124.5996,124.5996,124.1047,124.2855,24590.0
2023-03-28 10:45:00,130.58,130.74,130.52,130.69,23490.0,124.2665,124.4188,124.2094,124.3712,23490.0
2023-03-28 10:50:00,130.66,130.71,130.6,130.63,12839.0,124.3426,124.3902,124.2855,124.3141,12839.0
2023-03-28 10:55:00,130.61,130.93,130.57,130.87,17633.0,124.295,124.5996,124.257,124.5425,17633.0
2023-03-28 11:00:00,130.93,131.27,130.92,131.1,45309.0,124.5996,124.9231,124.5901,124.7614,45309.0
2023-03-28 11:05:00,131.15,131.22,130.98,131.0,18931.0,124.8089,124.8756,124.6472,124.6662,18931.0
2023-03-28 11:10:00,131.03,131.48,130.89,131.48,33508.0,124.6947,125.123,124.5615,125.123,33508.0
2023-03-28 11:15:00,131.5,131.66,131.46,131.66,42262.0,125.142,125.2943,125.104,125.2943,42262.0
2023-03-28 11:20:00,131.65,131.71,131.45,131.63,33541.0,125.2848,125.3419,125.0944,125.2657,33541.0
2023-03-28 11:25:00,131.63,131.81,131.62,131.69,27855.0,125.2657,125.437,125.2562,125.3228,27855.0
2023-03-28 11:30:00,131.72,131.94,131.65,131.68,27981.0,125.3514,125.5607,125.2848,125.3133,27981.0
2023-03-28 11:35:00,131.65,132.01,131.55,132.0,37308.0,125.2848,125.6274,125.1896,125.6178,37308.0
2023-03-28 11:40:00,132.0,132.2,132.0,132.14,35972.0,125.6178,125.8082,125.6178,125.7511,35972.0
2023-03-28 11:45:00,132.14,132.16,131.86,131.97,22263.0,125.7511,125.7701,125.4846,125.5893,22263.0
2023-03-28 11:50:00,131.99,132.26,131.99,132.25,28369.0,125.6083,125.8653,125.6083,125.8558,28369.0
2023-03-28 11:55:00,132.27,132.45,132.26,132.4,35405.0,125.8748,126.0461,125.8653,125.9985,35405.0
2023-03-28 12:00:00,132.4,132.4,132.14,132.25,21125.0,125.9985,125.9985,125.7511,125.8558,21125.0
2023-03-28 12:05:00,132.26,132.42,132.11,132.36,23502.0,125.8653,126.0175,125.7225,125.9604,23502.0
2023-03-28 12:10:00,132.38,132.47,132.35,132.42,34165.0,125.9795,126.0651,125.9509,126.0175,34165.0
2023-03-28 12:15:00,132.46,132.46,132.01,132.17,25935.0,126.0556,126.0556,125.6274,125.7796,25935.0
2023-03-28 12:20:00,132.16,132.16,131.93,132.08,17539.0,125.7701,125.7701,125.5512,125.694,17539.0
2023-03-28 12:25:00,132.11,132.16,132.02,132.09,15457.0,125.7225,125.7701,125.6369,125.7035,15457.0
2023-03-28 12:30:00,132.09,132.28,132.06,132.28,19741.0,125.7035,125.8843,125.6749,125.8843,19741.0
2023-03-28 12:35:00,132.31,132.5,132.24,132.5,21864.0,125.9129,126.0937,125.8462,126.0937,21864.0
2023-03-28 12:40:00,132.51,132.59,132.38,132.56,24675.0,126.1032,126.1793,125.9795,126.1508,24675.0
2023-03-28 12:45:00,132.56,132.71,132.52,132.63,21610.0,126.1508,126.2935,126.1127,126.2174,21610.0
2023-03-28 12:50:00,132.61,132.61,132.35,132.38,19381.0,126.1983,126.1983,125.9509,125.9795,19381.0
2023-03-28 12:55:00,132.36,132.51,132.24,132.5,15546.0,125.9604,126.1032,125.8462,126.0937,15546.0
2023-03-28 13:00:00,132.52,132.55,132.0,132.0,38547.0,126.1127,126.1413,125.6178,125.6178,38547.0
2023-03-28 13:05:00,131.99,131.99,131.46,131.6,34355.0,125.6083,125.6083,125.104,125.2372,34355.0
2023-03-28 13:10:00,131.63,131.83,131.5,131.81,16884.0,125.2657,125.4561,125.142,125.437,16884.0
2023-03-28 13:15:00,131.82,132.15,131.82,132.15,13275.0,125.4465,125.7606,125.4465,125.7606,13275.0
2023-03-28 13:20:00,132.16,132.16,131.9,131.97,17856.0,125.7701,125.7701,125.5227,125.5893,17856.0
2023-03-28 13:25:00,131.94,131.94,131.6,131.68,22364.0,125.5607,125.5607,125.2372,125.3133,22364.0
2023-03-28 13:30:00,131.66,131.7,131.36,131.36,20250.0,125.2943,125.3323,125.0088,125.0088,20250.0
2023-03-28 13:35:00,131.37,131.65,131.37,131.44,19552.0,125.0183,125.2848,125.0183,125.0849,19552.0
2023-03-28 13:40:00,131.48,131.52,131.29,131.39,14871.0,125.123,125.1611,124.9422,125.0373,14871.0
2023-03-28 13:45:00,131.38,131.47,131.3,131.44,24272.0,125.0278,125.1135,124.9517,125.0849,24272.0
2023-03-28 13:50:00,131.43,131.5,131.22,131.41,31974.0,125.0754,125.142,124.8756,125.0564,31974.0
2023-03-28 13:55:00,131.42,131.44,131.15,131.23,20285.0,125.0659,125.0849,124.8089,124.8851,20285.0
2023-03-28 14:00:00,131.22,131.49,131.19,131.25,19065.0,124.8756,125.1325,124.847,124.9041,19065.0
2023-03-28 14:05:00,131.28,131.35,130.98,131.0,13885.0,124.9327,124.9993,124.6472,124.6662,13885.0
2023-03-28 14:10:00,131.01,131.15,130.87,130.9,67145.0,124.6757,124.8089,124.5425,124.571,67145.0
2023-03-28 14:15:00,130.94,131.09,130.87,131.09,14740.0,124.6091,124.7518,124.5425,124.7518,14740.0
2023-03-28 14:20:00,131.09,131.27,130.91,130.95,22085.0,124.7518,124.9231,124.5805,124.6186,22085.0
2023-03-28 14:25:00,130.95,130.99,130.85,130.89,52555.0,124.6186,124.6567,124.5234,124.5615,52555.0
2023-03-28 14:30:00,130.9,130.96,130.74,130.77,32158.0,124.571,124.6281,124.4188,124.4473,32158.0
2023-03-28 14:35:00,130.78,130.88,130.64,130.76,19839.0,124.4568,124.552,124.3236,124.4378,19839.0
2023-03-28 14:40:00,130.78,130.92,130.77,130.88,10011.0,124.4568,124.5901,124.4473,124.552,10011.0
2023-03-28 14:45:00,130.88,131.02,130.72,130.74,23270.0,124.552,124.6852,124.3997,124.4188,23270.0
2023-03-28 14:50:00,130.71,130.85,130.69,130.81,19721.0,124.3902,124.5234,124.3712,124.4854,19721.0
2023-03-28 14:55:00,130.82,131.01,130.82,130.97,20441.0,124.4949,124.6757,124.4949,124.6376,20441.0
2023-03-28 15:00:00,130.97,131.14,130.94,131.12,36643.0,124.6376,124.7994,124.6091,124.7804,36643.0
2023-03-28 15:05:00,131.13,131.28,131.07,131.08,30144.0,124.7899,124.9327,124.7328,124.7423,30144.0
2023-03-28 15:10:00,131.08,131.12,130.91,131.03,19960.0,124.7423,124.7804,124.5805,124.6947,19960.0
2023-03-28 15:15:00,131.06,131.11,130.9,131.0,31482.0,124.7233,124.7709,124.571,124.6662,31482.0
2023-03-28 15:20:00,131.0,131.15,130.96,131.13,23291.0,124.6662,124.8089,124.6281,124.7899,23291.0
2023-03-28 15:25:00,131.21,131.29,130.95,131.09,99368.0,124.866,124.9422,124.6186,124.7518,99368.0
2023-03-28 15:30:00,131.08,131.22,130.95,131.2,37797.0,124.7423,124.8756,124.6186,124.8565,37797.0
2023-03-28 15:35:00,131.22,131.4,131.13,131.33,44666.0,124.8756,125.0469,124.7899,124.9802,44666.0
2023-03-28 15:40:00,131.34,131.53,131.34,131.41,90509.0,124.9898,125.1706,124.9898,125.0564,90509.0
2023-03-28 15:45:00,131.38,131.53,131.23,131.47,43104.0,125.0278,125.1706,124.8851,125.1135,43104.0
2023-03-28 15:50:00,131.51,131.67,131.44,131.45,70717.0,125.1515,125.3038,125.0849,125.0944,70717.0
2023-03-28 15:55:00,131.46,131.63,131.33,131.59,149761.0,125.104,125.2657,124.9802,125.2277,149761.0
2023-03-29 09:30:00,134.01,134.92,133.05,134.92,127386.0,127.5307,128.3967,126.6171,128.3967,127386.0
2023-03-29 09:35:00,134.9,135.13,134.39,134.92,121925.0,128.3776,128.5965,127.8923,128.3967,121925.0
2023-03-29 09:40:00,134.84,134.89,133.71,133.77,51630.0,128.3205,128.3681,127.2452,127.3023,51630.0
2023-03-29 09:45:00,133.85,133.86,132.99,133.08,44878.0,127.3784,127.3879,126.56,126.6456,44878.0
2023-03-29 09:50:00,133.11,134.16,133.11,133.9,23719.0,126.6742,127.6734,126.6742,127.426,23719.0
2023-03-29 09:55:00,133.91,134.21,133.74,133.83,73770.0,127.4355,127.721,127.2737,127.3594,73770.0
2023-03-29 10:00:00,133.88,134.08,133.61,133.62,44909.0,127.4069,127.5973,127.15,127.1595,44909.0
2023-03-29 10:05:00,133.64,133.67,133.1,133.36,25837.0,127.1785,127.2071,126.6647,126.9121,25837.0
2023-03-29 10:10:00,133.37,133.45,133.19,133.25,27549.0,126.9216,126.9977,126.7503,126.8074,27549.0
2023-03-29 10:15:00,133.35,133.95,133.32,133.87,34328.0,126.9026,127.4736,126.874,127.3974,34328.0
2023-03-29 10:20:00,133.89,134.23,133.88,133.95,27578.0,127.4165,127.74,127.4069,127.4736,27578.0
2023-03-29 10:25:00,134.0,134.44,134.0,134.25,22387.0,127.5211,127.9399,127.5211,127.7591,22387.0
2023-03-29 10:30:00,134.26,134.49,134.21,134.38,28272.0,127.7686,127.9875,127.721,127.8828,28272.0
2023-03-29 10:35:00,134.43,134.43,133.95,134.18,56249.0,127.9304,127.9304,127.4736,127.6924,56249.0
2023-03-29 10:40:00,134.13,134.2,133.71,133.79,40044.0,127.6449,127.7115,127.2452,127.3213,40044.0
2023-03-29 10:45:00,133.81,134.04,133.56,133.96,33690.0,127.3403,127.5592,127.1024,127.4831,33690.0
2023-03-29 10:50:00,133.97,134.25,133.96,134.12,25476.0,127.4926,127.7591,127.4831,127.6353,25476.0
2023-03-29 10:55:00,134.15,134.35,134.13,134.35,23601.0,127.6639,127.8542,127.6449,127.8542,23601.0
2023-03-29 11:00:00,134.35,134.43,134.12,134.19,27801.0,127.8542,127.9304,127.6353,127.702,27801.0
2023-03-29 11:05:00,134.2,134.43,134.05,134.15,30965.0,127.7115,127.9304,127.5687,127.6639,30965.0
2023-03-29 11:10:00,134.15,134.19,133.72,133.86,31593.0,127.6639,127.702,127.2547,127.3879,31593.0
2023-03-29 11:15:00,133.85,133.91,133.52,133.53,22645.0,127.3784,127.4355,127.0644,127.0739,22645.0
2023-03-29 11:20:00,133.53,133.65,133.5,133.55,19646.0,127.0739,127.1881,127.0453,127.0929,19646.0
2023-03-29 11:25:00,133.55,133.69,133.5,133.54,37793.0,127.0929,127.2261,127.0453,127.0834,37793.0
2023-03-29 11:30:00,133.5,133.78,133.44,133.57,12894.0,127.0453,127.3118,126.9882,127.1119,12894.0
2023-03-29 11:35:00,133.61,133.73,133.44,133.65,23005.0,127.15,127.2642,126.9882,127.1881,23005.0
2023-03-29 11:40:00,133.67,133.76,133.51,133.54,27537.0,127.2071,127.2927,127.0548,127.0834,27537.0
2023-03-29 11:45:00,133.53,133.64,133.38,133.44,35714.0,127.0739,127.1785,126.9311,126.9882,35714.0
2023-03-29 11:50:00,133.41,133.44,133.23,133.38,16285.0,126.9597,126.9882,126.7884,126.9311,16285.0
2023-03-29 11:55:00,133.4,133.5,133.3,133.45,22340.0,126.9502,127.0453,126.855,126.9977,22340.0
2023-03-29 12:00:00,133.44,133.49,133.31,133.45,15965.0,126.9882,127.0358,126.8645,126.9977,15965.0
2023-03-29 12:05:00,133.46,133.53,133.22,133.22,26670.0,127.0073,127.0739,126.7789,126.7789,26670.0
2023-03-29 12:10:00,133.2,133.65,133.2,133.65,18713.0,126.7598,127.1881,126.7598,127.1881,18713.0
2023-03-29 12:15:00,133.62,133.68,133.53,133.65,27106.0,127.1595,127.2166,127.0739,127.1881,27106.0
2023-03-29 12:20:00,133.61,133.64,133.47,133.53,30716.0,127.15,127.1785,127.0168,127.0739,30716.0
2023-03-29 12:25:00,133.53,133.64,133.51,133.57,12243.0,127.0739,127.1785,127.0548,127.1119,12243.0
2023-03-29 12:30:00,133.58,133.8,133.52,133.74,17401.0,127.1215,127.3308,127.0644,127.2737,17401.0
2023-03-29 12:35:00,133.72,133.79,133.48,133.62,34903.0,127.2547,127.3213,127.0263,127.1595,34903.0
2023-03-29 12:40:00,133.65,133.79,133.58,133.78,18459.0,127.1881,127.3213,127.1215,127.3118,18459.0
2023-03-29 12:45:00,133.76,133.96,133.76,133.9,14882.0,127.2927,127.4831,127.2927,127.426,14882.0
2023-03-29 12:50:00,133.91,134.2,133.9,134.13,23932.0,127.4355,127.7115,127.426,127.6449,23932.0
2023-03-29 12:55:00,134.15,134.15,133.79,134.01,15237.0,127.6639,127.6639,127.3213,127.5307,15237.0
2023-03-29 13:00:00,134.0,134.14,133.97,134.05,11245.0,127.5211,127.6544,127.4926,127.5687,11245.0
2023-03-29 13:05:00,134.07,134.12,133.93,134.0,16280.0,127.5878,127.6353,127.4545,127.5211,16280.0
2023-03-29 13:10:00,133.95,134.04,133.92,134.02,15847.0,127.4736,127.5592,127.445,127.5402,15847.0
2023-03-29 13:15:00,134.04,134.23,134.01,134.11,16125.0,127.5592,127.74,127.5307,127.6258,16125.0
2023-03-29 13:20:00,134.11,134.16,133.91,133.97,15387.0,127.6258,127.6734,127.4355,127.4926,15387.0
2023-03-29 13:25:00,133.94,134.11,133.94,134.03,16141.0,127.464,127.6258,127.464,127.5497,16141.0
2023-03-29 13:30:00,134.05,134.05,133.94,134.01,12902.0,127.5687,127.5687,127.464,127.5307,12902.0
2023-03-29 13:35:00,134.01,134.12,133.94,134.0,21886.0,127.5307,127.6353,127.464,127.5211,21886.0
2023-03-29 13:40:00,134.02,134.14,133.97,134.12,18154.0,127.5402,127.6544,127.4926,127.6353,18154.0
2023-03-29 13:45:00,134.13,134.13,133.72,133.73,21933.0,127.6449,127.6449,127.2547,127.2642,21933.0
2023-03-29 13:50:00,133.74,133.91,133.68,133.9,27999.0,127.2737,127.4355,127.2166,127.426,27999.0
2023-03-29 13:55:00,133.88,133.99,133.87,133.97,32024.0,127.4069,127.5116,127.3974,127.4926,32024.0
2023-03-29 14:00:00,133.97,134.06,133.89,134.06,40840.0,127.4926,127.5782,127.4165,127.5782,40840.0
2023-03-29 14:05:00,134.1,134.17,134.03,134.04,20716.0,127.6163,127.6829,127.5497,127.5592,20716.0
2023-03-29 14:10:00,134.06,134.11,133.95,134.0,17227.0,127.5782,127.6258,127.4736,127.5211,17227.0
2023-03-29 14:15:00,133.99,133.99,133.84,133.87,20823.0,127.5116,127.5116,127.3689,127.3974,20823.0
2023-03-29 14:20:00,133.88,134.05,133.84,133.97,18358.0,127.4069,127.5687,127.3689,127.4926,18358.0
2023-03-29 14:25:00,133.97,134.04,133.9,133.95,21729.0,127.4926,127.5592,127.426,127.4736,21729.0
2023-03-29 14:30:00,133.94,134.03,133.92,133.94,17113.0,127.464,127.5497,127.445,127.464,17113.0
2023-03-29 14:35:00,133.92,134.07,133.92,134.02,17422.0,127.445,127.5878,127.445,127.5402,17422.0
2023-03-29 14:40:00,134.01,134.21,133.93,134.12,21185.0,127.5307,127.721,127.4545,127.6353,21185.0
2023-03-29 14:45:00,134.15,134.33,134.12,134.23,34185.0,127.6639,127.8352,127.6353,127.74,34185.0
2023-03-29 14:50:00,134.23,134.35,134.06,134.32,49961.0,127.74,127.8542,127.5782,127.8257,49961.0
2023-03-29 14:55:00,134.35,134.36,134.19,134.23,44011.0,127.8542,127.8637,127.702,127.74,44011.0
2023-03-29 15:00:00,134.24,134.42,134.05,134.11,58636.0,127.7495,127.9208,127.5687,127.6258,58636.0
2023-03-29 15:05:00,134.11,134.11,133.61,133.69,58785.0,127.6258,127.6258,127.15,127.2261,58785.0
2023-03-29 15:10:00,133.67,134.08,133.67,134.0,50184.0,127.2071,127.5973,127.2071,127.5211,50184.0
2023-03-29 15:15:00,134.0,134.04,133.82,133.88,78890.0,127.5211,127.5592,127.3498,127.4069,78890.0
2023-03-29 15:20:00,133.87,133.97,133.85,133.94,75062.0,127.3974,127.4926,127.3784,127.464,75062.0
2023-03-29 15:25:00,133.94,133.95,133.78,133.82,99678.0,127.464,127.4736,127.3118,127.3498,99678.0
2023-03-29 15:30:00,133.82,133.83,133.61,133.81,73821.0,127.3498,127.3594,127.15,127.3403,73821.0
2023-03-29 15:35:00,133.8,133.9,133.72,133.87,79032.0,127.3308,127.426,127.2547,127.3974,79032.0
2023-03-29 15:40:00,133.86,134.13,133.84,134.09,88941.0,127.3879,127.6449,127.3689,127.6068,88941.0
2023-03-29 15:45:00,134.09,134.13,133.91,133.96,86374.0,127.6068,127.6449,127.4355,127.4831,86374.0
2023-03-29 15:50:00,133.94,133.98,133.73,133.88,106026.0,127.464,127.5021,127.2642,127.4069,106026.0
2023-03-29 15:55:00,133.9,134.1,133.88,134.09,180071.0,127.426,127.6163,127.4069,127.6068,180071.0
2023-03-30 09:30:00,135.02,135.27,133.65,133.92,70082.0,128.4918,128.7297,127.1881,127.445,70082.0
2023-03-30 09:35:00,134.0,134.37,133.68,134.35,21722.0,127.5211,127.8733,127.2166,127.8542,21722.0
2023-03-30 09:40:00,134.39,134.72,133.99,134.57,42867.0,127.8923,128.2063,127.5116,128.0636,42867.0
2023-03-30 09:45:00,134.58,134.75,134.38,134.7,22221.0,128.0731,128.2349,127.8828,128.1873,22221.0
2023-03-30 09:50:00,134.65,134.72,134.08,134.11,16442.0,128.1397,128.2063,127.5973,127.6258,16442.0
2023-03-30 09:55:00,134.18,134.5,133.93,133.94,23637.0,127.6924,127.997,127.4545,127.464,23637.0
2023-03-30 10:00:00,133.98,134.42,133.98,134.08,25963.0,127.5021,127.9208,127.5021,127.5973,25963.0
2023-03-30 10:05:00,134.02,134.15,133.74,134.02,47091.0,127.5402,127.6639,127.2737,127.5402,47091.0
2023-03-30 10:10:00,134.06,134.38,133.53,133.53,51125.0,127.5782,127.8828,127.0739,127.0739,51125.0
2023-03-30 10:15:00,133.53,133.78,133.53,133.78,25976.0,127.0739,127.3118,127.0739,127.3118,25976.0
2023-03-30 10:20:00,133.76,133.79,133.43,133.56,22551.0,127.2927,127.3213,126.9787,127.1024,22551.0
2023-03-30 10:25:00,133.54,133.75,133.45,133.61,19064.0,127.0834,127.2832,126.9977,127.15,19064.0
2023-03-30 10:30:00,133.61,133.72,133.34,133.37,49148.0,127.15,127.2547,126.8931,126.9216,49148.0
2023-03-30 10:35:00,133.38,133.74,133.04,133.71,15175.0,126.9311,127.2737,126.6076,127.2452,15175.0
2023-03-30 10:40:00,133.79,134.28,133.65,134.17,47426.0,127.3213,127.7876,127.1881,127.6829,47426.0
2023-03-30 10:45:00,134.25,134.35,134.0,134.04,26974.0,127.7591,127.8542,127.5211,127.5592,26974.0
2023-03-30 10:50:00,134.07,134.12,133.71,133.79,22822.0,127.5878,127.6353,127.2452,127.3213,22822.0
2023-03-30 10:55:00,133.66,133.86,133.54,133.64,42454.0,127.1976,127.3879,127.0834,127.1785,42454.0
2023-03-30 11:00:00,133.67,133.71,133.48,133.6,16618.0,127.2071,127.2452,127.0263,127.1405,16618.0
2023-03-30 11:05:00,133.69,133.72,133.53,133.57,11533.0,127.2261,127.2547,127.0739,127.1119,11533.0
2023-03-30 11:10:00,133.58,133.73,133.28,133.28,36361.0,127.1215,127.2642,126.836,126.836,36361.0
2023-03-30 11:15:00,133.25,133.32,133.0,133.04,10019.0,126.8074,126.874,126.5695,126.6076,10019.0
2023-03-30 11:20:00,133.11,133.57,133.09,133.56,10061.0,126.6742,127.1119,126.6551,127.1024,10061.0
2023-03-30 11:25:00,133.55,133.69,133.43,133.67,12171.0,127.0929,127.2261,126.9787,127.2071,12171.0
2023-03-30 11:30:00,133.68,133.68,133.52,133.63,9884.0,127.2166,127.2166,127.0644,127.169,9884.0
2023-03-30 11:35:00,133.63,133.89,133.59,133.84,7026.0,127.169,127.4165,127.131,127.3689,7026.0
2023-03-30 11:40:00,133.89,133.96,133.83,133.95,10611.0,127.4165,127.4831,127.3594,127.4736,10611.0
2023-03-30 11:45:00,133.93,133.94,133.5,133.57,21603.0,127.4545,127.464,127.0453,127.1119,21603.0
2023-03-30 11:50:00,133.58,133.95,133.58,133.88,9577.0,127.1215,127.4736,127.1215,127.4069,9577.0
2023-03-30 11:55:00,133.86,134.04,133.83,133.91,15300.0,127.3879,127.5592,127.3594,127.4355,15300.0
2023-03-30 12:00:00,133.91,134.01,133.79,133.98,7235.0,127.4355,127.5307,127.3213,127.5021,7235.0
2023-03-30 12:05:00,133.99,134.14,133.93,134.11,9296.0,127.5116,127.6544,127.4545,127.6258,9296.0
2023-03-30 12:10:00,134.08,134.24,133.95,134.21,10817.0,127.5973,127.7495,127.4736,127.721,10817.0
2023-03-30 12:15:00,134.21,134.38,134.09,134.38,32795.0,127.721,127.8828,127.6068,127.8828,32795.0
2023-03-30 12:20:00,134.37,134.45,134.34,134.4,14960.0,127.8733,127.9494,127.8447,127.9018,14960.0
2023-03-30 12:25:00,134.4,134.44,134.34,134.35,7459.0,127.9018,127.9399,127.8447,127.8542,7459.0
2023-03-30 12:30:00,134.33,134.33,134.01,134.01,7854.0,127.8352,127.8352,127.5307,127.5307,7854.0
2023-03-30 12:35:00,134.03,134.03,133.81,133.82,7151.0,127.5497,127.5497,127.3403,127.3498,7151.0
2023-03-30 12:40:00,133.77,134.01,133.77,133.92,7247.0,127.3023,127.5307,127.3023,127.445,7247.0
2023-03-30 12:45:00,133.93,134.04,133.8,134.03,10104.0,127.4545,127.5592,127.3308,127.5497,10104.0
2023-03-30 12:50:00,134.09,134.14,134.02,134.09,7143.0,127.6068,127.6544,127.5402,127.6068,7143.0
2023-03-30 12:55:00,134.11,134.15,133.95,133.95,6296.0,127.6258,127.6639,127.4736,127.4736,6296.0
2023-03-30 13:00:00,133.96,134.15,133.92,134.05,11958.0,127.4831,127.6639,127.445,127.5687,11958.0
2023-03-30 13:05:00,134.05,134.06,133.89,133.9,33711.0,127.5687,127.5782,127.4165,127.426,33711.0
2023-03-30 13:10:00,133.89,133.96,133.89,133.91,40994.0,127.4165,127.4831,127.4165,127.4355,40994.0
2023-03-30 13:15:00,133.93,133.94,133.73,133.78,24245.0,127.4545,127.464,127.2642,127.3118,24245.0
2023-03-30 13:20:00,133.76,133.82,133.6,133.68,7369.0,127.2927,127.3498,127.1405,127.2166,7369.0
2023-03-30 13:25:00,133.59,133.65,133.48,133.55,7956.0,127.131,127.1881,127.0263,127.0929,7956.0
2023-03-30 13:30:00,133.55,133.57,133.37,133.4,16534.0,127.0929,127.1119,126.9216,126.9502,16534.0
2023-03-30 13:35:00,133.46,133.49,133.39,133.45,10419.0,127.0073,127.0358,126.9406,126.9977,10419.0
2023-03-30 13:40:00,133.4,133.45,133.35,133.45,15005.0,126.9502,126.9977,126.9026,126.9977,15005.0
2023-03-30 13:45:00,133.45,133.53,133.35,133.53,23164.0,126.9977,127.0739,126.9026,127.0739,23164.0
2023-03-30 13:50:00,133.53,133.62,133.48,133.56,14076.0,127.0739,127.1595,127.0263,127.1024,14076.0
2023-03-30 13:55:00,133.53,133.83,133.53,133.81,33806.0,127.0739,127.3594,127.0739,127.3403,33806.0
2023-03-30 14:00:00,133.83,133.86,133.61,133.63,11333.0,127.3594,127.3879,127.15,127.169,11333.0
2023-03-30 14:05:00,133.65,133.7,133.58,133.61,17540.0,127.1881,127.2356,127.1215,127.15,17540.0
2023-03-30 14:10:00,133.63,133.69,133.48,133.58,12430.0,127.169,127.2261,127.0263,127.1215,12430.0
2023-03-30 14:15:00,133.62,133.79,133.56,133.71,5467.0,127.1595,127.3213,127.1024,127.2452,5467.0
2023-03-30 14:20:00,133.7,133.77,133.67,133.73,14856.0,127.2356,127.3023,127.2071,127.2642,14856.0
2023-03-30 14:25:00,133.73,133.84,133.71,133.79,9923.0,127.2642,127.3689,127.2452,127.3213,9923.0
2023-03-30 14:30:00,133.8,133.85,133.74,133.8,7089.0,127.3308,127.3784,127.2737,127.3308,7089.0
2023-03-30 14:35:00,133.84,133.85,133.64,133.76,65514.0,127.3689,127.3784,127.1785,127.2927,65514.0
2023-03-30 14:40:00,133.78,133.82,133.58,133.59,9727.0,127.3118,127.3498,127.1215,127.131,9727.0
2023-03-30 14:45:00,133.63,133.85,133.49,133.85,14112.0,127.169,127.3784,127.0358,127.3784,14112.0
2023-03-30 14:50:00,133.86,133.9,133.78,133.79,8919.0,127.3879,127.426,127.3118,127.3213,8919.0
2023-03-30 14:55:00,133.77,133.87,133.73,133.85,6070.0,127.3023,127.3974,127.2642,127.3784,6070.0
2023-03-30 15:00:00,133.9,133.96,133.84,133.95,8325.0,127.426,127.4831,127.3689,127.4736,8325.0
2023-03-30 15:05:00,133.95,134.08,133.91,134.06,13550.0,127.4736,127.5973,127.4355,127.5782,13550.0
2023-03-30 15:10:00,134.04,134.07,133.96,134.03,9101.0,127.5592,127.5878,127.4831,127.5497,9101.0
2023-03-30 15:15:00,134.0,134.0,133.85,133.91,27606.0,127.5211,127.5211,127.3784,127.4355,27606.0
2023-03-30 15:20:00,133.93,134.03,133.77,133.91,14265.0,127.4545,127.5497,127.3023,127.4355,14265.0
2023-03-30 15:25:00,133.92,134.19,133.92,134.16,20112.0,127.445,127.702,127.445,127.6734,20112.0
2023-03-30 15:30:00,134.18,134.25,134.12,134.17,40067.0,127.6924,127.7591,127.6353,127.6829,40067.0
2023-03-30 15:35:00,134.17,134.33,134.15,134.17,24835.0,127.6829,127.8352,127.6639,127.6829,24835.0
2023-03-30 15:40:00,134.17,134.25,134.09,134.24,63081.0,127.6829,127.7591,127.6068,127.7495,63081.0
2023-03-30 15:45:00,134.24,134.24,133.9,133.95,68499.0,127.7495,127.7495,127.426,127.4736,68499.0
2023-03-30 15:50:00,133.97,134.1,133.83,133.95,52821.0,127.4926,127.6163,127.3594,127.4736,52821.0
2023-03-30 15:55:00,133.98,134.05,133.9,133.98,94256.0,127.5021,127.5687,127.426,127.5021,94256.0
2023-03-31 09:30:00,134.19,134.19,133.19,133.4,46676.0,127.702,127.702,126.7503,126.9502,46676.0
2023-03-31 09:35:00,133.31,133.62,133.2,133.28,13454.0,126.8645,127.1595,126.7598,126.836,13454.0
2023-03-31 09:40:00,133.19,133.61,133.15,133.49,12808.0,126.7503,127.15,126.7122,127.0358,12808.0
2023-03-31 09:45:00,133.44,133.94,133.43,133.5,23442.0,126.9882,127.464,126.9787,127.0453,23442.0
2023-03-31 09:50:00,133.55,133.96,133.41,133.77,21120.0,127.0929,127.4831,126.9597,127.3023,21120.0
2023-03-31 09:55:00,133.72,133.73,133.31,133.42,16199.0,127.2547,127.2642,126.8645,126.9692,16199.0
2023-03-31 10:00:00,133.47,133.75,133.47,133.56,23520.0,127.0168,127.2832,127.0168,127.1024,23520.0
2023-03-31 10:05:00,133.63,133.63,133.36,133.49,14357.0,127.169,127.169,126.9121,127.0358,14357.0
2023-03-31 10:10:00,133.48,133.77,133.48,133.69,12441.0,127.0263,127.3023,127.0263,127.2261,12441.0
2023-03-31 10:15:00,133.72,133.83,133.64,133.67,22645.0,127.2547,127.3594,127.1785,127.2071,22645.0
2023-03-31 10:20:00,133.67,133.67,133.45,133.53,19705.0,127.2071,127.2071,126.9977,127.0739,19705.0
2023-03-31 10:25:00,133.5,133.65,133.4,133.42,17075.0,127.0453,127.1881,126.9502,126.9692,17075.0
2023-03-31 10:30:00,133.38,133.53,133.3,133.41,17843.0,126.9311,127.0739,126.855,126.9597,17843.0
2023-03-31 10:35:00,133.46,133.46,132.86,133.12,16388.0,127.0073,127.0073,126.4363,126.6837,16388.0
2023-03-31 10:40:00,133.17,133.22,133.02,133.15,13562.0,126.7313,126.7789,126.5885,126.7122,13562.0
2023-03-31 10:45:00,133.11,133.32,133.07,133.3,9890.0,126.6742,126.874,126.6361,126.855,9890.0
2023-03-31 10:50:00,133.32,133.42,133.16,133.4,31953.0,126.874,126.9692,126.7218,126.9502,31953.0
2023-03-31 10:55:00,133.38,133.47,133.24,133.47,10433.0,126.9311,127.0168,126.7979,127.0168,10433.0
2023-03-31 11:00:00,133.47,133.57,133.41,133.44,8071.0,127.0168,127.1119,126.9597,126.9882,8071.0
2023-03-31 11:05:00,133.44,133.52,133.25,133.3,29913.0,126.9882,127.0644,126.8074,126.855,29913.0
2023-03-31 11:10:00,133.34,133.43,133.3,133.4,9393.0,126.8931,126.9787,126.855,126.9502,9393.0
2023-03-31 11:15:00,133.42,133.54,133.38,133.51,6509.0,126.9692,127.0834,126.9311,127.0548,6509.0
2023-03-31 11:20:00,133.51,133.66,133.43,133.52,9363.0,127.0548,127.1976,126.9787,127.0644,9363.0
2023-03-31 11:25:00,133.61,133.81,133.59,133.8,10388.0,127.15,127.3403,127.131,127.3308,10388.0
2023-03-31 11:30:00,133.83,133.85,133.65,133.7,14813.0,127.3594,127.3784,127.1881,127.2356,14813.0
2023-03-31 11:35:00,133.68,133.99,133.65,133.98,27255.0,127.2166,127.5116,127.1881,127.5021,27255.0
2023-03-31 11:40:00,133.94,134.1,133.94,134.06,7515.0,127.464,127.6163,127.464,127.5782,7515.0
2023-03-31 11:45:00,134.05,134.12,134.01,134.1,7869.0,127.5687,127.6353,127.5307,127.6163,7869.0
2023-03-31 11:50:00,134.07,134.22,134.04,134.22,10890.0,127.5878,127.7305,127.5592,127.7305,10890.0
2023-03-31 11:55:00,134.19,134.35,134.19,134.34,10810.0,127.702,127.8542,127.702,127.8447,10810.0
2023-03-31 12:00:00,134.33,134.43,134.28,134.32,20557.0,127.8352,127.9304,127.7876,127.8257,20557.0
2023-03-31 12:05:00,134.34,134.38,134.15,134.36,18033.0,127.8447,127.8828,127.6639,127.8637,18033.0
2023-03-31 12:10:00,134.37,134.75,134.34,134.72,42870.0,127.8733,128.2349,127.8447,128.2063,42870.0
2023-03-31 12:15:00,134.74,134.81,134.67,134.7,16616.0,128.2254,128.292,128.1587,128.1873,16616.0
2023-03-31 12:20:00,134.69,134.81,134.67,134.74,22328.0,128.1778,128.292,128.1587,128.2254,22328.0
2023-03-31 12:25:00,134.75,134.76,134.62,134.66,17054.0,128.2349,128.2444,128.1112,128.1492,17054.0
2023-03-31 12:30:00,134.66,134.7,134.44,134.46,17077.0,128.1492,128.1873,127.9399,127.9589,17077.0
2023-03-31 12:35:00,134.47,134.51,134.41,134.43,12899.0,127.9684,128.0065,127.9113,127.9304,12899.0
2023-03-31 12:40:00,134.36,134.36,134.2,134.3,10496.0,127.8637,127.8637,127.7115,127.8066,10496.0
2023-03-31 12:45:00,134.29,134.37,134.21,134.26,6533.0,127.7971,127.8733,127.721,127.7686,6533.0
2023-03-31 12:50:00,134.26,134.32,134.2,134.23,11723.0,127.7686,127.8257,127.7115,127.74,11723.0
2023-03-31 12:55:00,134.24,134.31,134.24,134.27,8227.0,127.7495,127.8162,127.7495,127.7781,8227.0
2023-03-31 13:00:00,134.29,134.34,134.19,134.2,24079.0,127.7971,127.8447,127.702,127.7115,24079.0
2023-03-31 13:05:00,134.21,134.34,134.11,134.31,31072.0,127.721,127.8447,127.6258,127.8162,31072.0
2023-03-31 13:10:00,134.27,134.28,134.01,134.05,17471.0,127.7781,127.7876,127.5307,127.5687,17471.0
2023-03-31 13:15:00,134.07,134.35,134.03,134.3,12930.0,127.5878,127.8542,127.5497,127.8066,12930.0
2023-03-31 13:20:00,134.28,134.33,134.24,134.26,8968.0,127.7876,127.8352,127.7495,127.7686,8968.0
2023-03-31 13:25:00,134.27,134.39,134.26,134.32,11911.0,127.7781,127.8923,127.7686,127.8257,11911.0
2023-03-31 13:30:00,134.31,134.35,134.27,134.33,7589.0,127.8162,127.8542,127.7781,127.8352,7589.0
2023-03-31 13:35:00,134.33,134.35,134.2,134.3,11407.0,127.8352,127.8542,127.7115,127.8066,11407.0
2023-03-31 13:40:00,134.28,134.37,134.28,134.36,9721.0,127.7876,127.8733,127.7876,127.8637,9721.0
2023-03-31 13:45:00,134.36,134.41,134.3,134.31,12436.0,127.8637,127.9113,127.8066,127.8162,12436.0
2023-03-31 13:50:00,134.3,134.39,134.2,134.2,33081.0,127.8066,127.8923,127.7115,127.7115,33081.0
2023-03-31 13:55:00,134.2,134.4,134.2,134.38,7664.0,127.7115,127.9018,127.7115,127.8828,7664.0
2023-03-31 14:00:00,134.38,134.48,134.22,134.27,60810.0,127.8828,127.9779,127.7305,127.7781,60810.0
2023-03-31 14:05:00,134.28,134.39,134.28,134.33,40137.0,127.7876,127.8923,127.7876,127.8352,40137.0
2023-03-31 14:10:00,134.32,134.32,134.09,134.19,44263.0,127.8257,127.8257,127.6068,127.702,44263.0
2023-03-31 14:15:00,134.14,134.16,133.98,134.05,9595.0,127.6544,127.6734,127.5021,127.5687,9595.0
2023-03-31 14:20:00,134.07,134.07,133.97,134.0,15483.0,127.5878,127.5878,127.4926,127.5211,15483.0
2023-03-31 14:25:00,133.99,134.05,133.94,134.02,32625.0,127.5116,127.5687,127.464,127.5402,32625.0
2023-03-31 14:30:00,134.03,134.03,133.81,133.81,66517.0,127.5497,127.5497,127.3403,127.3403,66517.0
2023-03-31 14:35:00,133.78,133.78,133.56,133.62,15047.0,127.3118,127.3118,127.1024,127.1595,15047.0
2023-03-31 14:40:00,133.63,133.79,133.6,133.69,9074.0,127.169,127.3213,127.1405,127.2261,9074.0
2023-03-31 14:45:00,133.72,133.8,133.61,133.65,14529.0,127.2547,127.3308,127.15,127.1881,14529.0
2023-03-31 14:50:00,133.67,133.67,133.56,133.58,15315.0,127.2071,127.2071,127.1024,127.1215,15315.0
2023-03-31 14:55:00,133.58,133.62,133.44,133.57,15679.0,127.1215,127.1595,126.9882,127.1119,15679.0
2023-03-31 15:00:00,133.56,133.82,133.55,133.77,16506.0,127.1024,127.3498,127.0929,127.3023,16506.0
2023-03-31 15:05:00,133.78,133.87,133.69,133.87,40113.0,127.3118,127.3974,127.2261,127.3974,40113.0
2023-03-31 15:10:00,133.87,133.99,133.78,133.89,53007.0,127.3974,127.5116,127.3118,127.4165,53007.0
2023-03-31 15:15:00,133.9,134.05,133.88,134.03,22531.0,127.426,127.5687,127.4069,127.5497,22531.0
2023-03-31 15:20:00,134.05,134.17,133.98,134.16,15892.0,127.5687,127.6829,127.5021,127.6734,15892.0
2023-03-31 15:25:00,134.17,134.43,134.17,134.42,19481.0,127.6829,127.9304,127.6829,127.9208,19481.0
2023-03-31 15:30:00,134.42,134.53,134.41,134.45,51705.0,127.9208,128.0255,127.9113,127.9494,51705.0
2023-03-31 15:35:00,134.44,134.58,134.38,134.38,66372.0,127.9399,128.0731,127.8828,127.8828,66372.0
2023-03-31 15:40:00,134.38,134.41,134.28,134.38,46799.0,127.8828,127.9113,127.7876,127.8828,46799.0
2023-03-31 15:45:00,134.36,134.55,134.35,134.43,72897.0,127.8637,128.0446,127.8542,127.9304,72897.0
2023-03-31 15:50:00,134.43,134.56,134.31,134.53,67907.0,127.9304,128.0541,127.8162,128.0255,67907.0
2023-03-31 15:55:00,134.53,134.9,134.53,134.78,180938.0,128.0255,128.3776,128.0255,128.2634,180938.0
2023-04-03 09:30:00,137.23,138.83,135.14,136.28,237407.0,130.595,132.1176,128.606,129.6909,237407.0
2023-04-03 09:35:00,136.38,137.39,135.8,136.33,105943.0,129.7861,130.7472,129.2341,129.7385,105943.0
2023-04-03 09:40:00,136.37,136.66,135.67,135.97,83504.0,129.7766,130.0525,129.1104,129.3959,83504.0
2023-04-03 09:45:00,135.99,136.17,134.75,134.8,94838.0,129.4149,129.5862,128.2349,128.2825,94838.0
2023-04-03 09:50:00,134.76,134.8,134.06,134.07,108775.0,128.2444,128.2825,127.5782,127.5878,108775.0
2023-04-03 09:55:00,134.09,134.85,134.05,134.17,60988.0,127.6068,128.33,127.5687,127.6829,60988.0
2023-04-03 10:00:00,134.17,134.25,133.61,133.7,79859.0,127.6829,127.7591,127.15,127.2356,79859.0
2023-04-03 10:05:00,133.7,134.33,133.5,134.27,50260.0,127.2356,127.8352,127.0453,127.7781,50260.0
2023-04-03 10:10:00,134.24,134.55,133.81,134.52,45766.0,127.7495,128.0446,127.3403,128.016,45766.0
2023-04-03 10:15:00,134.47,135.17,134.42,134.88,57764.0,127.9684,128.6346,127.9208,128.3586,57764.0
2023-04-03 10:20:00,134.9,135.45,134.89,135.16,30072.0,128.3776,128.901,128.3681,128.6251,30072.0
2023-04-03 10:25:00,135.1,135.37,134.99,135.19,23547.0,128.568,128.8249,128.4633,128.6536,23547.0
2023-04-03 10:30:00,135.22,135.22,134.39,134.82,24565.0,128.6822,128.6822,127.8923,128.3015,24565.0
2023-04-03 10:35:00,134.76,134.84,134.21,134.32,28849.0,128.2444,128.3205,127.721,127.8257,28849.0
2023-04-03 10:40:00,134.31,134.32,133.82,133.95,31401.0,127.8162,127.8257,127.3498,127.4736,31401.0
2023-04-03 10:45:00,133.99,134.3,133.52,133.6,31632.0,127.5116,127.8066,127.0644,127.1405,31632.0
2023-04-03 10:50:00,133.55,133.93,133.44,133.52,64031.0,127.0929,127.4545,126.9882,127.0644,64031.0
2023-04-03 10:55:00,133.51,133.78,133.42,133.59,43375.0,127.0548,127.3118,126.9692,127.131,43375.0
2023-04-03 11:00:00,133.64,133.75,133.05,133.08,23743.0,127.1785,127.2832,126.6171,126.6456,23743.0
2023-04-03 11:05:00,133.16,133.39,132.93,133.38,21560.0,126.7218,126.9406,126.5029,126.9311,21560.0
2023-04-03 11:10:00,133.39,134.03,133.39,133.96,13017.0,126.9406,127.5497,126.9406,127.4831,13017.0
2023-04-03 11:15:00,133.9,134.02,133.71,133.91,13233.0,127.426,127.5402,127.2452,127.4355,13233.0
2023-04-03 11:20:00,133.91,134.02,133.69,133.97,30645.0,127.4355,127.5402,127.2261,127.4926,30645.0
2023-04-03 11:25:00,134.01,134.48,133.96,134.48,15738.0,127.5307,127.9779,127.4831,127.9779,15738.0
2023-04-03 11:30:00,134.44,134.87,134.43,134.46,26417.0,127.9399,128.3491,127.9304,127.9589,26417.0
2023-04-03 11:35:00,134.38,134.81,134.35,134.81,17961.0,127.8828,128.292,127.8542,128.292,17961.0
2023-04-03 11:40:00,134.84,134.94,134.69,134.72,16400.0,128.3205,128.4157,128.1778,128.2063,16400.0
2023-04-03 11:45:00,134.72,134.78,134.09,134.17,16674.0,128.2063,128.2634,127.6068,127.6829,16674.0
2023-04-03 11:50:00,134.19,134.32,133.99,134.27,25930.0,127.702,127.8257,127.5116,127.7781,25930.0
2023-04-03 11:55:00,134.27,134.27,134.04,134.13,13527.0,127.7781,127.7781,127.5592,127.6449,13527.0
2023-04-03 12:00:00,134.11,134.14,133.86,133.95,19854.0,127.6258,127.6544,127.3879,127.4736,19854.0
2023-04-03 12:05:00,133.98,134.5,133.91,134.5,22036.0,127.5021,127.997,127.4355,127.997,22036.0
2023-04-03 12:10:00,134.46,134.63,134.34,134.61,17424.0,127.9589,128.1207,127.8447,128.1017,17424.0
2023-04-03 12:15:00,134.61,134.92,134.61,134.82,32669.0,128.1017,128.3967,128.1017,128.3015,32669.0
2023-04-03 12:20:00,134.75,134.81,134.41,134.6,28974.0,128.2349,128.292,127.9113,128.0921,28974.0
2023-04-03 12:25:00,134.62,134.87,134.5,134.86,22005.0,128.1112,128.3491,127.997,128.3396,22005.0
2023-04-03 12:30:00,134.9,134.9,134.66,134.72,14782.0,128.3776,128.3776,128.1492,128.2063,14782.0
2023-04-03 12:35:00,134.72,134.97,134.63,134.95,10831.0,128.2063,128.4442,128.1207,128.4252,10831.0
2023-04-03 12:40:00,134.94,135.05,134.8,134.9,23576.0,128.4157,128.5204,128.2825,128.3776,23576.0
2023-04-03 12:45:00,134.91,135.12,134.88,135.08,19112.0,128.3871,128.587,128.3586,128.5489,19112.0
2023-04-03 12:50:00,135.08,135.57,135.06,135.44,20538.0,128.5489,129.0152,128.5299,128.8915,20538.0
2023-04-03 12:55:00,135.45,135.51,135.22,135.48,47894.0,128.901,128.9581,128.6822,128.9296,47894.0
2023-04-03 13:00:00,135.48,135.77,135.45,135.77,41070.0,128.9296,129.2056,128.901,129.2056,41070.0
2023-04-03 13:05:00,135.75,135.88,135.66,135.66,24109.0,129.1865,129.3102,129.1009,129.1009,24109.0
2023-04-03 13:10:00,135.68,136.01,135.61,136.01,33541.0,129.1199,129.434,129.0533,129.434,33541.0
2023-04-03 13:15:00,136.01,136.31,136.01,136.22,22648.0,129.434,129.7195,129.434,129.6338,22648.0
2023-04-03 13:20:00,136.21,136.21,135.92,135.94,24296.0,129.6243,129.6243,129.3483,129.3673,24296.0
2023-04-03 13:25:00,135.93,135.93,135.58,135.64,22054.0,129.3578,129.3578,129.0248,129.0819,22054.0
2023-04-03 13:30:00,135.63,135.78,135.52,135.69,24067.0,129.0723,129.2151,128.9677,129.1294,24067.0
2023-04-03 13:35:00,135.71,135.76,135.46,135.6,24383.0,129.1485,129.196,128.9106,129.0438,24383.0
2023-04-03 13:40:00,135.63,135.67,135.43,135.46,24602.0,129.0723,129.1104,128.882,128.9106,24602.0
2023-04-03 13:45:00,135.43,135.45,135.23,135.4,15932.0,128.882,128.901,128.6917,128.8535,15932.0
2023-04-03 13:50:00,135.39,135.42,135.02,135.09,20254.0,128.8439,128.8725,128.4918,128.5584,20254.0
2023-04-03 13:55:00,135.08,135.19,135.01,135.05,25346.0,128.5489,128.6536,128.4823,128.5204,25346.0
2023-04-03 14:00:00,135.04,135.04,134.88,134.88,19092.0,128.5109,128.5109,128.3586,128.3586,19092.0
2023-04-03 14:05:00,134.87,134.95,134.8,134.89,15797.0,128.3491,128.4252,128.2825,128.3681,15797.0
2023-04-03 14:10:00,134.85,135.2,134.84,135.18,11903.0,128.33,128.6631,128.3205,128.6441,11903.0
2023-04-03 14:15:00,135.17,135.24,134.88,135.2,18023.0,128.6346,128.7012,128.3586,128.6631,18023.0
2023-04-03 14:20:00,135.21,135.24,135.0,135.09,28528.0,128.6726,128.7012,128.4728,128.5584,28528.0
2023-04-03 14:25:00,135.06,135.3,134.96,135.27,11338.0,128.5299,128.7583,128.4347,128.7297,11338.0
2023-04-03 14:30:00,135.28,135.45,135.22,135.28,15837.0,128.7393,128.901,128.6822,128.7393,15837.0
2023-04-03 14:35:00,135.25,135.25,134.97,135.1,13930.0,128.7107,128.7107,128.4442,128.568,13930.0
2023-04-03 14:40:00,135.12,135.28,134.95,134.95,45103.0,128.587,128.7393,128.4252,128.4252,45103.0
2023-04-03 14:45:00,134.95,135.2,134.84,135.15,17501.0,128.4252,128.6631,128.3205,128.6155,17501.0
2023-04-03 14:50:00,135.12,135.26,135.07,135.08,16342.0,128.587,128.7202,128.5394,128.5489,16342.0
2023-04-03 14:55:00,135.1,135.2,135.01,135.07,16927.0,128.568,128.6631,128.4823,128.5394,16927.0
2023-04-03 15:00:00,135.09,135.24,135.07,135.21,26136.0,128.5584,128.7012,128.5394,128.6726,26136.0
2023-04-03 15:05:00,135.23,135.38,135.22,135.26,38312.0,128.6917,128.8344,128.6822,128.7202,38312.0
2023-04-03 15:10:00,135.3,135.53,135.28,135.52,24689.0,128.7583,128.9772,128.7393,128.9677,24689.0
2023-04-03 15:15:00,135.5,135.71,135.48,135.69,22338.0,128.9486,129.1485,128.9296,129.1294,22338.0
2023-04-03 15:20:00,135.7,136.12,135.64,136.11,34002.0,129.1389,129.5386,129.0819,129.5291,34002.0
2023-04-03 15:25:00,136.12,136.18,135.92,135.96,32266.0,129.5386,129.5957,129.3483,129.3864,32266.0
2023-04-03 15:30:00,136.0,136.07,135.84,135.84,54088.0,129.4244,129.4911,129.2722,129.2722,54088.0
2023-04-03 15:35:00,135.83,135.84,134.8,135.45,113915.0,129.2627,129.2722,128.2825,128.901,113915.0
2023-04-03 15:40:00,135.46,135.5,135.28,135.46,34971.0,128.9106,128.9486,128.7393,128.9106,34971.0
2023-04-03 15:45:00,135.48,135.55,135.29,135.31,58350.0,128.9296,128.9962,128.7488,128.7678,58350.0
2023-04-03 15:50:00,135.35,135.7,135.34,135.43,71242.0,128.8059,129.1389,128.7964,128.882,71242.0
2023-04-03 15:55:00,135.43,135.79,135.43,135.67,150342.0,128.882,129.2246,128.882,129.1104,150342.0
2023-04-04 09:30:00,134.28,134.47,133.34,134.06,190520.0,127.7876,127.9684,126.8931,127.5782,190520.0
2023-04-04 09:35:00,133.98,134.16,132.36,132.56,172340.0,127.5021,127.6734,125.9604,126.1508,172340.0
2023-04-04 09:40:00,132.56,132.65,131.71,131.77,87423.0,126.1508,126.2364,125.3419,125.399,87423.0
2023-04-04 09:45:00,131.93,132.95,131.91,132.43,51211.0,125.5512,126.5219,125.5322,126.0271,51211.0
2023-04-04 09:50:00,132.39,132.57,131.81,131.81,72470.0,125.989,126.1603,125.437,125.437,72470.0
2023-04-04 09:55:00,131.76,131.99,131.35,131.75,34873.0,125.3894,125.6083,124.9993,125.3799,34873.0
2023-04-04 10:00:00,131.93,132.0,131.15,131.43,49007.0,125.5512,125.6178,124.8089,125.0754,49007.0
2023-04-04 10:05:00,131.38,131.38,130.72,130.72,46365.0,125.0278,125.0278,124.3997,124.3997,46365.0
2023-04-04 10:10:00,130.72,131.38,130.41,131.09,36989.0,124.3997,125.0278,124.1047,124.7518,36989.0
2023-04-04 10:15:00,131.17,131.4,130.27,130.27,29390.0,124.828,125.0469,123.9715,123.9715,29390.0
2023-04-04 10:20:00,130.3,130.35,129.78,130.0,48952.0,124.0,124.0476,123.5052,123.7145,48952.0
2023-04-04 10:25:00,129.91,130.07,129.5,129.9,42700.0,123.6289,123.7812,123.2387,123.6194,42700.0
2023-04-04 10:30:00,129.97,130.13,129.71,129.95,28983.0,123.686,123.8383,123.4386,123.667,28983.0
2023-04-04 10:35:00,129.99,130.09,129.51,129.6,41423.0,123.705,123.8002,123.2482,123.3339,41423.0
2023-04-04 10:40:00,129.61,129.69,129.23,129.47,29614.0,123.3434,123.4195,122.9818,123.2102,29614.0
2023-04-04 10:45:00,129.52,129.52,128.47,128.47,41466.0,123.2578,123.2578,122.2585,122.2585,41466.0
2023-04-04 10:50:00,128.49,128.62,127.83,128.06,103769.0,122.2776,122.4013,121.6495,121.8683,103769.0
2023-04-04 10:55:00,128.13,128.77,128.09,128.63,74027.0,121.935,122.544,121.8969,122.4108,74027.0
2023-04-04 11:00:00,128.62,128.95,128.31,128.75,34569.0,122.4013,122.7153,122.1063,122.525,34569.0
2023-04-04 11:05:00,128.76,128.91,128.53,128.8,38610.0,122.5345,122.6772,122.3156,122.5726,38610.0
2023-04-04 11:10:00,128.83,128.95,128.11,128.16,23521.0,122.6011,122.7153,121.9159,121.9635,23521.0
2023-04-04 11:15:00,128.15,128.16,127.7,128.09,65681.0,121.954,121.9635,121.5257,121.8969,65681.0
2023-04-04 11:20:00,128.13,128.17,127.68,127.68,45084.0,121.935,121.973,121.5067,121.5067,45084.0
2023-04-04 11:25:00,127.72,128.32,127.56,128.25,27274.0,121.5448,122.1158,121.3925,122.0492,27274.0
2023-04-04 11:30:00,128.27,128.32,127.81,127.97,24100.0,122.0682,122.1158,121.6304,121.7827,24100.0
2023-04-04 11:35:00,127.96,127.99,127.45,127.48,35145.0,121.7732,121.8017,121.2878,121.3164,35145.0
2023-04-04 11:40:00,127.41,127.41,126.78,126.82,44032.0,121.2498,121.2498,120.6502,120.6883,44032.0
2023-04-04 11:45:00,126.84,127.37,126.83,126.88,28384.0,120.7073,121.2117,120.6978,120.7454,28384.0
2023-04-04 11:50:00,126.83,126.83,126.24,126.4,32466.0,120.6978,120.6978,120.1363,120.2886,32466.0
2023-04-04 11:55:00,126.43,126.95,126.42,126.89,67512.0,120.3172,120.812,120.3076,120.7549,67512.0
2023-04-04 12:00:00,126.99,127.17,126.82,126.82,25090.0,120.8501,121.0214,120.6883,120.6883,25090.0
2023-04-04 12:05:00,126.82,126.82,126.47,126.61,17003.0,120.6883,120.6883,120.3552,120.4884,17003.0
2023-04-04 12:10:00,126.67,126.89,126.45,126.45,17190.0,120.5455,120.7549,120.3362,120.3362,17190.0
2023-04-04 12:15:00,126.45,126.53,126.22,126.25,19760.0,120.3362,120.4123,120.1173,120.1459,19760.0
2023-04-04 12:20:00,126.22,126.63,126.1,126.58,18290.0,120.1173,120.5075,120.0031,120.4599,18290.0
2023-04-04 12:25:00,126.65,126.94,126.63,126.91,17607.0,120.5265,120.8025,120.5075,120.7739,17607.0
2023-04-04 12:30:00,126.91,127.08,126.83,126.88,17818.0,120.7739,120.9357,120.6978,120.7454,17818.0
2023-04-04 12:35:00,126.88,126.98,126.6,126.9,27579.0,120.7454,120.8406,120.4789,120.7644,27579.0
2023-04-04 12:40:00,126.85,127.2,126.85,127.2,21839.0,120.7168,121.0499,120.7168,121.0499,21839.0
2023-04-04 12:45:00,127.17,127.2,126.74,126.94,17148.0,121.0214,121.0499,120.6122,120.8025,17148.0
2023-04-04 12:50:00,126.96,127.35,126.95,127.23,10750.0,120.8215,121.1927,120.812,121.0785,10750.0
2023-04-04 12:55:00,127.21,127.4,127.2,127.37,14436.0,121.0594,121.2403,121.0499,121.2117,14436.0
2023-04-04 13:00:00,127.35,127.52,127.27,127.49,25559.0,121.1927,121.3544,121.1165,121.3259,25559.0
2023-04-04 13:05:00,127.45,127.5,127.24,127.32,16352.0,121.2878,121.3354,121.088,121.1641,16352.0
2023-04-04 13:10:00,127.31,127.31,127.0,127.17,18150.0,121.1546,121.1546,120.8596,121.0214,18150.0
2023-04-04 13:15:00,127.2,127.31,127.19,127.3,19193.0,121.0499,121.1546,121.0404,121.1451,19193.0
2023-04-04 13:20:00,127.28,127.34,127.17,127.26,19819.0,121.1261,121.1832,121.0214,121.107,19819.0
2023-04-04 13:25:00,127.24,127.28,126.91,126.92,41036.0,121.088,121.1261,120.7739,120.7835,41036.0
2023-04-04 13:30:00,126.98,127.0,126.7,126.75,34490.0,120.8406,120.8596,120.5741,120.6217,34490.0
2023-04-04 13:35:00,126.8,126.88,126.65,126.77,31246.0,120.6693,120.7454,120.5265,120.6407,31246.0
2023-04-04 13:40:00,126.75,126.83,126.68,126.74,16506.0,120.6217,120.6978,120.5551,120.6122,16506.0
2023-04-04 13:45:00,126.75,126.77,126.42,126.56,30101.0,120.6217,120.6407,120.3076,120.4409,30101.0
2023-04-04 13:50:00,126.53,126.7,126.46,126.49,17717.0,120.4123,120.5741,120.3457,120.3742,17717.0
2023-04-04 13:55:00,126.48,126.8,126.44,126.73,28555.0,120.3647,120.6693,120.3267,120.6026,28555.0
2023-04-04 14:00:00,126.69,126.82,126.68,126.76,16315.0,120.5646,120.6883,120.5551,120.6312,16315.0
2023-04-04 14:05:00,126.75,126.87,126.66,126.72,15761.0,120.6217,120.7359,120.536,120.5931,15761.0
2023-04-04 14:10:00,126.74,127.09,126.74,127.07,23122.0,120.6122,120.9452,120.6122,120.9262,23122.0
2023-04-04 14:15:00,127.09,127.16,127.01,127.13,19577.0,120.9452,121.0119,120.8691,120.9833,19577.0
2023-04-04 14:20:00,127.09,127.21,127.0,127.13,25279.0,120.9452,121.0594,120.8596,120.9833,25279.0
2023-04-04 14:25:00,127.18,127.21,126.81,126.82,21716.0,121.0309,121.0594,120.6788,120.6883,21716.0
2023-04-04 14:30:00,126.8,126.8,126.59,126.59,22528.0,120.6693,120.6693,120.4694,120.4694,22528.0
2023-04-04 14:35:00,126.61,127.02,126.54,126.93,15893.0,120.4884,120.8786,120.4218,120.793,15893.0
2023-04-04 14:40:00,126.93,126.94,126.63,126.66,29936.0,120.793,120.8025,120.5075,120.536,29936.0
2023-04-04 14:45:00,126.66,126.66,126.52,126.61,29363.0,120.536,120.536,120.4028,120.4884,29363.0
2023-04-04 14:50:00,126.61,126.7,126.42,126.49,45721.0,120.4884,120.5741,120.3076,120.3742,45721.0
2023-04-04 14:55:00,126.49,126.56,126.3,126.36,26329.0,120.3742,120.4409,120.1934,120.2505,26329.0
2023-04-04 15:00:00,126.3,126.36,126.13,126.23,34696.0,120.1934,120.2505,120.0317,120.1268,34696.0
2023-04-04 15:05:00,126.25,126.25,126.09,126.14,21915.0,120.1459,120.1459,119.9936,120.0412,21915.0
2023-04-04 15:10:00,126.12,126.33,125.78,125.83,45370.0,120.0221,120.222,119.6986,119.7462,45370.0
2023-04-04 15:15:00,125.81,126.02,125.7,125.91,39490.0,119.7271,119.927,119.6224,119.8223,39490.0
2023-04-04 15:20:00,125.89,125.94,125.36,125.39,63451.0,119.8033,119.8508,119.2989,119.3274,63451.0
2023-04-04 15:25:00,125.37,125.53,125.32,125.36,56177.0,119.3084,119.4607,119.2608,119.2989,56177.0
2023-04-04 15:30:00,125.36,125.44,125.16,125.26,62741.0,119.2989,119.375,119.1086,119.2037,62741.0
2023-04-04 15:35:00,125.27,125.42,124.9,125.09,82102.0,119.2132,119.356,118.8611,119.0419,82102.0
2023-04-04 15:40:00,125.12,125.45,125.11,125.15,87506.0,119.0705,119.3845,119.061,119.099,87506.0
2023-04-04 15:45:00,125.14,125.29,125.0,125.27,77519.0,119.0895,119.2323,118.9563,119.2132,77519.0
2023-04-04 15:50:00,125.25,125.93,125.24,125.76,111722.0,119.1942,119.8413,119.1847,119.6795,111722.0
2023-04-04 15:55:00,125.78,126.11,125.75,125.82,226116.0,119.6986,120.0126,119.67,119.7366,226116.0
2023-04-05 09:30:00,125.5,126.61,125.06,126.18,130082.0,119.4321,120.4884,119.0134,120.0792,130082.0
2023-04-05 09:35:00,126.13,126.73,126.05,126.32,35963.0,120.0317,120.6026,119.9555,120.2125,35963.0
2023-04-05 09:40:00,126.3,126.57,126.25,126.35,69529.0,120.1934,120.4504,120.1459,120.241,69529.0
2023-04-05 09:45:00,126.3,127.18,126.3,126.97,118844.0,120.1934,121.0309,120.1934,120.831,118844.0
2023-04-05 09:50:00,126.97,128.04,126.93,127.94,181980.0,120.831,121.8493,120.793,121.7541,181980.0
2023-04-05 09:55:00,127.89,127.95,127.41,127.51,32716.0,121.7066,121.7637,121.2498,121.3449,32716.0
2023-04-05 10:00:00,127.58,127.86,127.33,127.74,44794.0,121.4115,121.678,121.1736,121.5638,44794.0
2023-04-05 10:05:00,127.76,127.76,127.31,127.31,34433.0,121.5828,121.5828,121.1546,121.1546,34433.0
2023-04-05 10:10:00,127.25,127.88,127.23,127.8,27541.0,121.0975,121.697,121.0785,121.6209,27541.0
2023-04-05 10:15:00,127.87,128.08,127.16,127.37,24822.0,121.6875,121.8874,121.0119,121.2117,24822.0
2023-04-05 10:20:00,127.36,128.85,127.36,128.84,39152.0,121.2022,122.6201,121.2022,122.6106,39152.0
2023-04-05 10:25:00,128.84,128.95,128.24,128.28,57713.0,122.6106,122.7153,122.0396,122.0777,57713.0
2023-04-05 10:30:00,128.24,129.45,128.24,129.44,59869.0,122.0396,123.1911,122.0396,123.1816,59869.0
2023-04-05 10:35:00,129.39,130.09,129.33,129.65,107001.0,123.134,123.8002,123.0769,123.3815,107001.0
2023-04-05 10:40:00,129.55,129.67,128.79,128.89,40239.0,123.2863,123.4005,122.563,122.6582,40239.0
2023-04-05 10:45:00,128.89,128.89,128.22,128.28,50297.0,122.6582,122.6582,122.0206,122.0777,50297.0
2023-04-05 10:50:00,128.27,128.9,128.16,128.87,83624.0,122.0682,122.6677,121.9635,122.6392,83624.0
2023-04-05 10:55:00,128.87,129.43,128.86,129.32,61372.0,122.6392,123.1721,122.6297,123.0674,61372.0
2023-04-05 11:00:00,129.37,129.68,129.24,129.56,67393.0,123.115,123.41,122.9913,123.2958,67393.0
2023-04-05 11:05:00,129.57,130.18,129.57,130.11,41017.0,123.3053,123.8858,123.3053,123.8192,41017.0
2023-04-05 11:10:00,130.09,130.31,130.0,130.09,77900.0,123.8002,124.0096,123.7145,123.8002,77900.0
2023-04-05 11:15:00,130.08,130.08,129.23,129.39,80279.0,123.7907,123.7907,122.9818,123.134,80279.0
2023-04-05 11:20:00,129.38,129.71,129.09,129.11,26001.0,123.1245,123.4386,122.8485,122.8676,26001.0
2023-04-05 11:25:00,129.11,129.34,128.94,129.25,61662.0,122.8676,123.0865,122.7058,123.0008,61662.0
2023-04-05 11:30:00,129.23,129.5,129.09,129.49,46093.0,122.9818,123.2387,122.8485,123.2292,46093.0
2023-04-05 11:35:00,129.51,129.78,129.19,129.25,47873.0,123.2482,123.5052,122.9437,123.0008,47873.0
2023-04-05 11:40:00,129.25,129.56,129.14,129.14,43634.0,123.0008,123.2958,122.8961,122.8961,43634.0
2023-04-05 11:45:00,129.13,129.64,129.04,129.64,45081.0,122.8866,123.3719,122.801,123.3719,45081.0
2023-04-05 11:50:00,129.65,129.68,129.25,129.26,48801.0,123.3815,123.41,123.0008,123.0103,48801.0
2023-04-05 11:55:00,129.3,129.97,129.29,129.96,19200.0,123.0484,123.686,123.0389,123.6765,19200.0
2023-04-05 12:00:00,129.94,130.31,129.91,130.14,40079.0,123.6574,124.0096,123.6289,123.8478,40079.0
2023-04-05 12:05:00,130.14,130.37,130.11,130.31,34730.0,123.8478,124.0667,123.8192,124.0096,34730.0
2023-04-05 12:10:00,130.34,130.4,129.94,130.22,47621.0,124.0381,124.0952,123.6574,123.9239,47621.0
2023-04-05 12:15:00,130.22,130.22,129.85,129.91,29506.0,123.9239,123.9239,123.5718,123.6289,29506.0
2023-04-05 12:20:00,129.87,130.05,129.83,130.0,20418.0,123.5908,123.7621,123.5528,123.7145,20418.0
2023-04-05 12:25:00,129.99,130.06,129.63,129.87,99899.0,123.705,123.7716,123.3624,123.5908,99899.0
2023-04-05 12:30:00,129.87,129.87,129.36,129.36,17775.0,123.5908,123.5908,123.1055,123.1055,17775.0
2023-04-05 12:35:00,129.38,129.72,129.26,129.26,20311.0,123.1245,123.4481,123.0103,123.0103,20311.0
2023-04-05 12:40:00,129.19,129.3,129.08,129.3,28025.0,122.9437,123.0484,122.839,123.0484,28025.0
2023-04-05 12:45:00,129.33,129.39,129.23,129.32,8717.0,123.0769,123.134,122.9818,123.0674,8717.0
2023-04-05 12:50:00,129.34,129.36,129.26,129.28,24658.0,123.0865,123.1055,123.0103,123.0294,24658.0
2023-04-05 12:55:00,129.26,129.39,129.21,129.39,14569.0,123.0103,123.134,122.9627,123.134,14569.0
2023-04-05 13:00:00,129.4,129.76,129.39,129.74,20288.0,123.1436,123.4861,123.134,123.4671,20288.0
2023-04-05 13:05:00,129.78,129.97,129.76,129.84,17782.0,123.5052,123.686,123.4861,123.5623,17782.0
2023-04-05 13:10:00,129.84,130.25,129.84,130.15,26789.0,123.5623,123.9525,123.5623,123.8573,26789.0
2023-04-05 13:15:00,130.19,130.45,130.19,130.44,24302.0,123.8954,124.1428,123.8954,124.1333,24302.0
2023-04-05 13:20:00,130.41,130.66,130.31,130.64,35019.0,124.1047,124.3426,124.0096,124.3236,35019.0
2023-04-05 13:25:00,130.65,130.85,130.62,130.65,56465.0,124.3331,124.5234,124.3046,124.3331,56465.0
2023-04-05 13:30:00,130.68,131.17,130.67,131.15,53475.0,124.3617,124.828,124.3521,124.8089,53475.0
2023-04-05 13:35:00,131.14,131.15,130.76,130.76,32777.0,124.7994,124.8089,124.4378,124.4378,32777.0
2023-04-05 13:40:00,130.65,130.8,130.48,130.77,18061.0,124.3331,124.4759,124.1713,124.4473,18061.0
2023-04-05 13:45:00,130.74,130.74,130.37,130.44,17978.0,124.4188,124.4188,124.0667,124.1333,17978.0
2023-04-05 13:50:00,130.46,130.63,130.23,130.28,42629.0,124.1523,124.3141,123.9334,123.981,42629.0
2023-04-05 13:55:00,130.26,130.51,130.23,130.5,29770.0,123.962,124.1999,123.9334,124.1904,29770.0
2023-04-05 14:00:00,130.5,131.31,130.44,131.31,29721.0,124.1904,124.9612,124.1333,124.9612,29721.0
2023-04-05 14:05:00,131.27,131.74,131.26,131.74,24826.0,124.9231,125.3704,124.9136,125.3704,24826.0
2023-04-05 14:10:00,131.74,131.74,131.28,131.35,50571.0,125.3704,125.3704,124.9327,124.9993,50571.0
2023-04-05 14:15:00,131.33,131.51,131.26,131.37,19769.0,124.9802,125.1515,124.9136,125.0183,19769.0
2023-04-05 14:20:00,131.37,131.39,131.28,131.37,27953.0,125.0183,125.0373,124.9327,125.0183,27953.0
2023-04-05 14:25:00,131.37,131.65,131.37,131.57,23120.0,125.0183,125.2848,125.0183,125.2086,23120.0
2023-04-05 14:30:00,131.57,131.7,131.42,131.66,21331.0,125.2086,125.3323,125.0659,125.2943,21331.0
2023-04-05 14:35:00,131.65,131.81,131.63,131.68,21847.0,125.2848,125.437,125.2657,125.3133,21847.0
2023-04-05 14:40:00,131.72,131.8,131.6,131.75,31512.0,125.3514,125.4275,125.2372,125.3799,31512.0
2023-04-05 14:45:00,131.76,131.78,131.44,131.45,19057.0,125.3894,125.4085,125.0849,125.0944,19057.0
2023-04-05 14:50:00,131.46,131.78,131.46,131.76,18176.0,125.104,125.4085,125.104,125.3894,18176.0
2023-04-05 14:55:00,131.75,131.92,131.69,131.9,39163.0,125.3799,125.5417,125.3228,125.5227,39163.0
2023-04-05 15:00:00,131.9,132.13,131.86,132.02,63968.0,125.5227,125.7416,125.4846,125.6369,63968.0
2023-04-05 15:05:00,132.05,132.33,132.03,132.3,49696.0,125.6654,125.9319,125.6464,125.9033,49696.0
2023-04-05 15:10:00,132.3,132.46,132.17,132.32,52223.0,125.9033,126.0556,125.7796,125.9224,52223.0
2023-04-05 15:15:00,132.33,132.59,132.31,132.57,52676.0,125.9319,126.1793,125.9129,126.1603,52676.0
2023-04-05 15:20:00,132.57,132.84,132.29,132.83,97854.0,126.1603,126.4172,125.8938,126.4077,97854.0
2023-04-05 15:25:00,132.83,133.35,132.83,133.28,133076.0,126.4077,126.9026,126.4077,126.836,133076.0
2023-04-05 15:30:00,133.28,133.28,132.44,133.0,145080.0,126.836,126.836,126.0366,126.5695,145080.0
2023-04-05 15:35:00,133.0,133.28,132.96,132.98,120476.0,126.5695,126.836,126.5314,126.5505,120476.0
2023-04-05 15:40:00,132.97,133.4,132.97,133.0,116149.0,126.5409,126.9502,126.5409,126.5695,116149.0
2023-04-05 15:45:00,132.99,132.99,132.28,132.3,161395.0,126.56,126.56,125.8843,125.9033,161395.0
2023-04-05 15:50:00,132.33,132.62,132.31,132.53,194926.0,125.9319,126.2079,125.9129,126.1222,194926.0
2023-04-05 15:55:00,132.55,132.77,132.19,132.74,328770.0,126.1413,126.3506,125.7987,126.3221,328770.0
2023-04-06 09:30:00,132.95,133.05,131.13,131.47,78708.0,126.5219,126.6171,124.7899,125.1135,78708.0
2023-04-06 09:35:00,131.65,131.67,131.19,131.56,50449.0,125.2848,125.3038,124.847,125.1991,50449.0
2023-04-06 09:40:00,131.61,131.88,131.37,131.58,30415.0,125.2467,125.5036,125.0183,125.2182,30415.0
2023-04-06 09:45:00,131.52,131.52,131.0,131.4,43317.0,125.1611,125.1611,124.6662,125.0469,43317.0
2023-04-06 09:50:00,131.35,131.73,131.35,131.5,17678.0,124.9993,125.3609,124.9993,125.142,17678.0
2023-04-06 09:55:00,131.55,132.15,131.44,131.84,31720.0,125.1896,125.7606,125.0849,125.4656,31720.0
2023-04-06 10:00:00,131.78,132.04,131.68,131.75,13190.0,125.4085,125.6559,125.3133,125.3799,13190.0
2023-04-06 10:05:00,131.71,131.94,131.16,131.36,18067.0,125.3419,125.5607,124.8185,125.0088,18067.0
2023-04-06 10:10:00,131.37,131.38,131.02,131.03,8676.0,125.0183,125.0278,124.6852,124.6947,8676.0
2023-04-06 10:15:00,131.05,131.63,131.0,131.43,12030.0,124.7138,125.2657,124.6662,125.0754,12030.0
2023-04-06 10:20:00,131.28,131.49,130.53,130.58,38185.0,124.9327,125.1325,124.2189,124.2665,38185.0
2023-04-06 10:25:00,130.55,130.85,130.42,130.75,40149.0,124.238,124.5234,124.1142,124.4283,40149.0
2023-04-06 10:30:00,130.76,130.76,130.37,130.41,77334.0,124.4378,124.4378,124.0667,124.1047,77334.0
2023-04-06 10:35:00,130.43,130.54,129.64,129.74,23025.0,124.1238,124.2284,123.3719,123.4671,23025.0
2023-04-06 10:40:00,129.72,129.85,129.42,129.5,13463.0,123.4481,123.5718,123.1626,123.2387,13463.0
2023-04-06 10:45:00,129.49,129.94,129.35,129.65,38019.0,123.2292,123.6574,123.096,123.3815,38019.0
2023-04-06 10:50:00,129.63,129.96,129.56,129.76,37147.0,123.3624,123.6765,123.2958,123.4861,37147.0
2023-04-06 10:55:00,129.71,129.83,129.67,129.76,25054.0,123.4386,123.5528,123.4005,123.4861,25054.0
2023-04-06 11:00:00,129.7,129.87,129.66,129.79,19010.0,123.429,123.5908,123.391,123.5147,19010.0
2023-04-06 11:05:00,129.79,130.16,129.79,129.96,24382.0,123.5147,123.8668,123.5147,123.6765,24382.0
2023-04-06 11:10:00,129.95,130.11,129.8,129.81,11532.0,123.667,123.8192,123.5242,123.5337,11532.0
2023-04-06 11:15:00,129.77,129.77,129.54,129.57,29967.0,123.4957,123.4957,123.2768,123.3053,29967.0
2023-04-06 11:20:00,129.58,129.73,129.46,129.46,26309.0,123.3148,123.4576,123.2007,123.2007,26309.0
2023-04-06 11:25:00,129.52,129.86,129.36,129.72,12180.0,123.2578,123.5813,123.1055,123.4481,12180.0
2023-04-06 11:30:00,129.7,129.94,129.63,129.69,19397.0,123.429,123.6574,123.3624,123.4195,19397.0
2023-04-06 11:35:00,129.7,129.92,129.65,129.74,12928.0,123.429,123.6384,123.3815,123.4671,12928.0
2023-04-06 11:40:00,129.8,130.0,129.77,129.9,15674.0,123.5242,123.7145,123.4957,123.6194,15674.0
2023-04-06 11:45:00,129.92,130.0,129.69,129.91,15496.0,123.6384,123.7145,123.4195,123.6289,15496.0
2023-04-06 11:50:00,129.94,130.22,129.84,130.22,11778.0,123.6574,123.9239,123.5623,123.9239,11778.0
2023-04-06 11:55:00,130.26,130.37,130.26,130.34,21125.0,123.962,124.0667,123.962,124.0381,21125.0
2023-04-06 12:00:00,130.34,130.41,130.1,130.13,30656.0,124.0381,124.1047,123.8097,123.8383,30656.0
2023-04-06 12:05:00,130.14,130.42,130.09,130.4,15819.0,123.8478,124.1142,123.8002,124.0952,15819.0
2023-04-06 12:10:00,130.42,130.42,130.02,130.17,16935.0,124.1142,124.1142,123.7336,123.8763,16935.0
2023-04-06 12:15:00,130.18,130.23,129.9,129.93,15030.0,123.8858,123.9334,123.6194,123.6479,15030.0
2023-04-06 12:20:00,129.87,129.92,129.8,129.85,11238.0,123.5908,123.6384,123.5242,123.5718,11238.0
2023-04-06 12:25:00,129.84,129.88,129.51,129.51,11551.0,123.5623,123.6003,123.2482,123.2482,11551.0
2023-04-06 12:30:00,129.51,129.91,129.48,129.78,16900.0,123.2482,123.6289,123.2197,123.5052,16900.0
2023-04-06 12:35:00,129.82,129.84,129.59,129.61,16874.0,123.5432,123.5623,123.3244,123.3434,16874.0
2023-04-06 12:40:00,129.59,129.7,129.48,129.54,13683.0,123.3244,123.429,123.2197,123.2768,13683.0
2023-04-06 12:45:00,129.58,129.59,129.27,129.34,17076.0,123.3148,123.3244,123.0198,123.0865,17076.0
2023-04-06 12:50:00,129.36,129.5,129.33,129.35,28824.0,123.1055,123.2387,123.0769,123.096,28824.0
2023-04-06 12:55:00,129.37,129.39,129.07,129.1,21921.0,123.115,123.134,122.8295,122.8581,21921.0
2023-04-06 13:00:00,129.12,129.12,128.89,128.89,22845.0,122.8771,122.8771,122.6582,122.6582,22845.0
2023-04-06 13:05:00,128.88,129.02,128.7,128.94,29661.0,122.6487,122.7819,122.4774,122.7058,29661.0
2023-04-06 13:10:00,128.95,128.98,128.77,128.88,19327.0,122.7153,122.7439,122.544,122.6487,19327.0
2023-04-06 13:15:00,128.91,129.01,128.82,128.87,20632.0,122.6772,122.7724,122.5916,122.6392,20632.0
2023-04-06 13:20:00,128.87,129.18,128.85,129.08,18723.0,122.6392,122.9342,122.6201,122.839,18723.0
2023-04-06 13:25:00,129.05,129.26,129.04,129.22,11307.0,122.8105,123.0103,122.801,122.9723,11307.0
2023-04-06 13:30:00,129.23,129.43,129.21,129.31,22463.0,122.9818,123.1721,122.9627,123.0579,22463.0
2023-04-06 13:35:00,129.29,129.41,129.12,129.35,18524.0,123.0389,123.1531,122.8771,123.096,18524.0
2023-04-06 13:40:00,129.34,129.34,129.06,129.1,14347.0,123.0865,123.0865,122.82,122.8581,14347.0
2023-04-06 13:45:00,129.09,129.13,129.03,129.08,12841.0,122.8485,122.8866,122.7914,122.839,12841.0
2023-04-06 13:50:00,129.06,129.07,128.92,129.01,18820.0,122.82,122.8295,122.6868,122.7724,18820.0
2023-04-06 13:55:00,129.0,129.13,128.96,129.13,14303.0,122.7629,122.8866,122.7248,122.8866,14303.0
2023-04-06 14:00:00,129.12,129.12,128.89,128.93,16278.0,122.8771,122.8771,122.6582,122.6963,16278.0
2023-04-06 14:05:00,128.95,129.14,128.93,129.06,20153.0,122.7153,122.8961,122.6963,122.82,20153.0
2023-04-06 14:10:00,129.08,129.28,129.07,129.2,17412.0,122.839,123.0294,122.8295,122.9532,17412.0
2023-04-06 14:15:00,129.2,129.35,129.2,129.22,19337.0,122.9532,123.096,122.9532,122.9723,19337.0
2023-04-06 14:20:00,129.21,129.35,129.2,129.24,18382.0,122.9627,123.096,122.9532,122.9913,18382.0
2023-04-06 14:25:00,129.26,129.7,129.25,129.7,21071.0,123.0103,123.429,123.0008,123.429,21071.0
2023-04-06 14:30:00,129.68,129.7,129.52,129.55,17416.0,123.41,123.429,123.2578,123.2863,17416.0
2023-04-06 14:35:00,129.55,129.57,129.25,129.3,15689.0,123.2863,123.3053,123.0008,123.0484,15689.0
2023-04-06 14:40:00,129.3,129.39,129.28,129.3,20375.0,123.0484,123.134,123.0294,123.0484,20375.0
2023-04-06 14:45:00,129.3,129.37,129.25,129.26,12389.0,123.0484,123.115,123.0008,123.0103,12389.0
2023-04-06 14:50:00,129.25,129.31,129.14,129.15,15439.0,123.0008,123.0579,122.8961,122.9056,15439.0
2023-04-06 14:55:00,129.16,129.16,129.0,129.03,14070.0,122.9152,122.9152,122.7629,122.7914,14070.0
2023-04-06 15:00:00,129.0,129.1,128.93,128.97,22421.0,122.7629,122.8581,122.6963,122.7343,22421.0
2023-04-06 15:05:00,128.99,129.11,128.92,128.96,22742.0,122.7534,122.8676,122.6868,122.7248,22742.0
2023-04-06 15:10:00,128.93,128.95,128.72,128.92,24705.0,122.6963,122.7153,122.4964,122.6868,24705.0
2023-04-06 15:15:00,128.94,128.97,128.8,128.9,23999.0,122.7058,122.7343,122.5726,122.6677,23999.0
2023-04-06 15:20:00,128.88,128.9,128.43,128.45,27445.0,122.6487,122.6677,122.2205,122.2395,27445.0
2023-04-06 15:25:00,128.47,128.7,128.38,128.7,39445.0,122.2585,122.4774,122.1729,122.4774,39445.0
2023-04-06 15:30:00,128.72,128.82,128.68,128.8,33932.0,122.4964,122.5916,122.4584,122.5726,33932.0
2023-04-06 15:35:00,128.83,128.96,128.7,128.76,36440.0,122.6011,122.7248,122.4774,122.5345,36440.0
2023-04-06 15:40:00,128.77,128.77,128.47,128.6,41588.0,122.544,122.544,122.2585,122.3822,41588.0
2023-04-06 15:45:00,128.59,128.67,128.43,128.62,35205.0,122.3727,122.4488,122.2205,122.4013,35205.0
2023-04-06 15:50:00,128.61,128.72,128.52,128.57,54181.0,122.3917,122.4964,122.3061,122.3537,54181.0
2023-04-06 15:55:00,128.58,128.74,128.51,128.66,110088.0,122.3632,122.5155,122.2966,122.4393,110088.0
2023-04-10 09:30:00,128.73,130.58,128.73,130.48,66655.0,122.5059,124.2665,122.5059,124.1713,66655.0
2023-04-10 09:35:00,130.53,130.94,130.4,130.84,30783.0,124.2189,124.6091,124.0952,124.5139,30783.0
2023-04-10 09:40:00,130.87,131.8,130.87,131.71,34118.0,124.5425,125.4275,124.5425,125.3419,34118.0
2023-04-10 09:45:00,131.7,131.82,131.15,131.15,90010.0,125.3323,125.4465,124.8089,124.8089,90010.0
2023-04-10 09:50:00,131.11,131.67,130.94,131.33,33637.0,124.7709,125.3038,124.6091,124.9802,33637.0
2023-04-10 09:55:00,131.38,131.41,131.04,131.14,27023.0,125.0278,125.0564,124.7043,124.7994,27023.0
2023-04-10 10:00:00,131.19,131.41,131.05,131.2,25954.0,124.847,125.0564,124.7138,124.8565,25954.0
2023-04-10 10:05:00,131.17,131.71,131.1,131.69,31312.0,124.828,125.3419,124.7614,125.3228,31312.0
2023-04-10 10:10:00,131.69,131.73,131.45,131.62,47976.0,125.3228,125.3609,125.0944,125.2562,47976.0
2023-04-10 10:15:00,131.59,131.59,131.15,131.37,22084.0,125.2277,125.2277,124.8089,125.0183,22084.0
2023-04-10 10:20:00,131.36,131.53,131.23,131.3,21069.0,125.0088,125.1706,124.8851,124.9517,21069.0
2023-04-10 10:25:00,131.26,131.5,131.01,131.49,15161.0,124.9136,125.142,124.6757,125.1325,15161.0
2023-04-10 10:30:00,131.5,131.73,131.48,131.54,22827.0,125.142,125.3609,125.123,125.1801,22827.0
2023-04-10 10:35:00,131.58,131.97,131.57,131.85,19329.0,125.2182,125.5893,125.2086,125.4751,19329.0
2023-04-10 10:40:00,131.86,131.86,131.36,131.47,15286.0,125.4846,125.4846,125.0088,125.1135,15286.0
2023-04-10 10:45:00,131.47,131.47,131.03,131.09,15628.0,125.1135,125.1135,124.6947,124.7518,15628.0
2023-04-10 10:50:00,131.07,131.12,130.97,131.04,20820.0,124.7328,124.7804,124.6376,124.7043,20820.0
2023-04-10 10:55:00,131.05,131.26,130.99,131.02,17807.0,124.7138,124.9136,124.6567,124.6852,17807.0
2023-04-10 11:00:00,131.06,131.4,130.99,131.31,14018.0,124.7233,125.0469,124.6567,124.9612,14018.0
2023-04-10 11:05:00,131.34,131.41,131.2,131.37,9964.0,124.9898,125.0564,124.8565,125.0183,9964.0
2023-04-10 11:10:00,131.34,131.6,131.33,131.49,15092.0,124.9898,125.2372,124.9802,125.1325,15092.0
2023-04-10 11:15:00,131.54,131.61,131.19,131.61,9799.0,125.1801,125.2467,124.847,125.2467,9799.0
2023-04-10 11:20:00,131.6,131.6,131.2,131.21,6671.0,125.2372,125.2372,124.8565,124.866,6671.0
2023-04-10 11:25:00,131.22,131.47,131.06,131.46,18025.0,124.8756,125.1135,124.7233,125.104,18025.0
2023-04-10 11:30:00,131.42,131.45,131.31,131.45,9578.0,125.0659,125.0944,124.9612,125.0944,9578.0
2023-04-10 11:35:00,131.55,131.58,131.35,131.36,5861.0,125.1896,125.2182,124.9993,125.0088,5861.0
2023-04-10 11:40:00,131.36,131.39,131.03,131.03,14876.0,125.0088,125.0373,124.6947,124.6947,14876.0
2023-04-10 11:45:00,131.09,131.28,131.09,131.16,11303.0,124.7518,124.9327,124.7518,124.8185,11303.0
2023-04-10 11:50:00,131.23,131.24,131.12,131.13,12458.0,124.8851,124.8946,124.7804,124.7899,12458.0
2023-04-10 11:55:00,131.12,131.17,130.87,130.91,16708.0,124.7804,124.828,124.5425,124.5805,16708.0
2023-04-10 12:00:00,130.96,131.03,130.84,131.01,18693.0,124.6281,124.6947,124.5139,124.6757,18693.0
2023-04-10 12:05:00,130.98,131.05,130.85,130.9,31186.0,124.6472,124.7138,124.5234,124.571,31186.0
2023-04-10 12:10:00,130.9,131.27,130.9,131.24,7401.0,124.571,124.9231,124.571,124.8946,7401.0
2023-04-10 12:15:00,131.24,131.33,131.24,131.26,8668.0,124.8946,124.9802,124.8946,124.9136,8668.0
2023-04-10 12:20:00,131.26,131.54,131.26,131.46,40574.0,124.9136,125.1801,124.9136,125.104,40574.0
2023-04-10 12:25:00,131.44,131.64,131.33,131.59,10070.0,125.0849,125.2752,124.9802,125.2277,10070.0
2023-04-10 12:30:00,131.59,131.72,131.52,131.57,10199.0,125.2277,125.3514,125.1611,125.2086,10199.0
2023-04-10 12:35:00,131.59,131.66,131.47,131.59,9705.0,125.2277,125.2943,125.1135,125.2277,9705.0
2023-04-10 12:40:00,131.6,131.6,131.34,131.38,10542.0,125.2372,125.2372,124.9898,125.0278,10542.0
2023-04-10 12:45:00,131.38,131.59,131.35,131.46,13482.0,125.0278,125.2277,124.9993,125.104,13482.0
2023-04-10 12:50:00,131.47,131.5,131.22,131.34,15649.0,125.1135,125.142,124.8756,124.9898,15649.0
2023-04-10 12:55:00,131.34,131.44,131.28,131.4,6136.0,124.9898,125.0849,124.9327,125.0469,6136.0
2023-04-10 13:00:00,131.42,131.42,131.23,131.23,6704.0,125.0659,125.0659,124.8851,124.8851,6704.0
2023-04-10 13:05:00,131.23,131.38,131.19,131.33,9048.0,124.8851,125.0278,124.847,124.9802,9048.0
2023-04-10 13:10:00,131.36,131.5,131.21,131.21,13332.0,125.0088,125.142,124.866,124.866,13332.0
2023-04-10 13:15:00,131.23,131.3,131.22,131.24,7573.0,124.8851,124.9517,124.8756,124.8946,7573.0
2023-04-10 13:20:00,131.22,131.38,131.06,131.08,11201.0,124.8756,125.0278,124.7233,124.7423,11201.0
2023-04-10 13:25:00,131.08,131.23,131.07,131.21,7182.0,124.7423,124.8851,124.7328,124.866,7182.0
2023-04-10 13:30:00,131.23,131.27,131.19,131.27,8476.0,124.8851,124.9231,124.847,124.9231,8476.0
2023-04-10 13:35:00,131.27,131.3,131.02,131.16,13180.0,124.9231,124.9517,124.6852,124.8185,13180.0
2023-04-10 13:40:00,131.17,131.33,131.09,131.25,15740.0,124.828,124.9802,124.7518,124.9041,15740.0
2023-04-10 13:45:00,131.27,131.49,131.25,131.49,8720.0,124.9231,125.1325,124.9041,125.1325,8720.0
2023-04-10 13:50:00,131.49,131.49,131.34,131.38,10561.0,125.1325,125.1325,124.9898,125.0278,10561.0
2023-04-10 13:55:00,131.39,131.42,131.33,131.35,7585.0,125.0373,125.0659,124.9802,124.9993,7585.0
2023-04-10 14:00:00,131.36,131.55,131.33,131.5,10605.0,125.0088,125.1896,124.9802,125.142,10605.0
2023-04-10 14:05:00,131.53,131.66,131.47,131.58,9260.0,125.1706,125.2943,125.1135,125.2182,9260.0
2023-04-10 14:10:00,131.57,131.97,131.56,131.89,13290.0,125.2086,125.5893,125.1991,125.5132,13290.0
2023-04-10 14:15:00,131.91,131.94,131.8,131.84,25228.0,125.5322,125.5607,125.4275,125.4656,25228.0
2023-04-10 14:20:00,131.86,131.87,131.64,131.65,32740.0,125.4846,125.4941,125.2752,125.2848,32740.0
2023-04-10 14:25:00,131.69,131.74,131.5,131.5,21657.0,125.3228,125.3704,125.142,125.142,21657.0
2023-04-10 14:30:00,131.53,131.71,131.45,131.49,14078.0,125.1706,125.3419,125.0944,125.1325,14078.0
2023-04-10 14:35:00,131.51,131.55,131.38,131.55,30311.0,125.1515,125.1896,125.0278,125.1896,30311.0
2023-04-10 14:40:00,131.49,131.68,131.43,131.43,18932.0,125.1325,125.3133,125.0754,125.0754,18932.0
2023-04-10 14:45:00,131.45,131.49,131.41,131.41,7762.0,125.0944,125.1325,125.0564,125.0564,7762.0
2023-04-10 14:50:00,131.42,131.46,131.33,131.38,16048.0,125.0659,125.104,124.9802,125.0278,16048.0
2023-04-10 14:55:00,131.36,131.45,131.33,131.38,10600.0,125.0088,125.0944,124.9802,125.0278,10600.0
2023-04-10 15:00:00,131.4,131.56,131.38,131.5,14769.0,125.0469,125.1991,125.0278,125.142,14769.0
2023-04-10 15:05:00,131.5,131.5,131.37,131.4,20122.0,125.142,125.142,125.0183,125.0469,20122.0
2023-04-10 15:10:00,131.39,131.42,131.17,131.2,14216.0,125.0373,125.0659,124.828,124.8565,14216.0
2023-04-10 15:15:00,131.21,131.48,131.18,131.42,19746.0,124.866,125.123,124.8375,125.0659,19746.0
2023-04-10 15:20:00,131.44,131.55,131.42,131.47,18364.0,125.0849,125.1896,125.0659,125.1135,18364.0
2023-04-10 15:25:00,131.49,131.66,131.47,131.63,20589.0,125.1325,125.2943,125.1135,125.2657,20589.0
2023-04-10 15:30:00,131.63,131.69,131.45,131.53,32230.0,125.2657,125.3228,125.0944,125.1706,32230.0
2023-04-10 15:35:00,131.54,131.64,131.42,131.43,29624.0,125.1801,125.2752,125.0659,125.0754,29624.0
2023-04-10 15:40:00,131.42,131.6,131.4,131.44,41330.0,125.0659,125.2372,125.0469,125.0849,41330.0
2023-04-10 15:45:00,131.42,131.43,131.24,131.33,40485.0,125.0659,125.0754,124.8946,124.9802,40485.0
2023-04-10 15:50:00,131.34,131.41,131.02,131.05,63600.0,124.9898,125.0564,124.6852,124.7138,63600.0
2023-04-10 15:55:00,131.05,131.25,131.02,131.25,107228.0,124.7138,124.9041,124.6852,124.9041,107228.0
2023-04-11 09:30:00,131.99,132.84,131.82,132.14,84487.0,125.6083,126.4172,125.4465,125.7511,84487.0
2023-04-11 09:35:00,132.24,132.66,131.98,132.43,23045.0,125.8462,126.2459,125.5988,126.0271,23045.0
2023-04-11 09:40:00,132.42,132.76,132.32,132.5,21812.0,126.0175,126.3411,125.9224,126.0937,21812.0
2023-04-11 09:45:00,132.57,132.92,132.32,132.32,17978.0,126.1603,126.4934,125.9224,125.9224,17978.0
2023-04-11 09:50:00,132.4,132.41,132.08,132.18,11936.0,125.9985,126.008,125.694,125.7891,11936.0
2023-04-11 09:55:00,132.17,132.32,131.53,131.66,36055.0,125.7796,125.9224,125.1706,125.2943,36055.0
2023-04-11 10:00:00,131.66,131.98,131.58,131.86,34884.0,125.2943,125.5988,125.2182,125.4846,34884.0
2023-04-11 10:05:00,131.89,132.03,131.86,131.9,19146.0,125.5132,125.6464,125.4846,125.5227,19146.0
2023-04-11 10:10:00,131.91,132.03,131.64,131.93,31418.0,125.5322,125.6464,125.2752,125.5512,31418.0
2023-04-11 10:15:00,131.98,132.03,131.64,131.75,15613.0,125.5988,125.6464,125.2752,125.3799,15613.0
2023-04-11 10:20:00,131.74,131.88,131.63,131.76,14319.0,125.3704,125.5036,125.2657,125.3894,14319.0
2023-04-11 10:25:00,131.71,131.71,131.3,131.34,14613.0,125.3419,125.3419,124.9517,124.9898,14613.0
2023-04-11 10:30:00,131.34,131.42,131.2,131.25,37125.0,124.9898,125.0659,124.8565,124.9041,37125.0
2023-04-11 10:35:00,131.21,131.23,131.09,131.21,18496.0,124.866,124.8851,124.7518,124.866,18496.0
2023-04-11 10:40:00,131.14,131.52,131.12,131.52,14514.0,124.7994,125.1611,124.7804,125.1611,14514.0
2023-04-11 10:45:00,131.48,131.65,131.32,131.62,13395.0,125.123,125.2848,124.9707,125.2562,13395.0
2023-04-11 10:50:00,131.61,131.61,131.32,131.36,8144.0,125.2467,125.2467,124.9707,125.0088,8144.0
2023-04-11 10:55:00,131.36,131.65,131.36,131.65,9484.0,125.0088,125.2848,125.0088,125.2848,9484.0
2023-04-11 11:00:00,131.65,131.94,131.65,131.79,6724.0,125.2848,125.5607,125.2848,125.418,6724.0
2023-04-11 11:05:00,131.83,131.83,131.55,131.65,13809.0,125.4561,125.4561,125.1896,125.2848,13809.0
2023-04-11 11:10:00,131.65,131.93,131.6,131.9,12227.0,125.2848,125.5512,125.2372,125.5227,12227.0
2023-04-11 11:15:00,131.87,131.9,131.75,131.86,15875.0,125.4941,125.5227,125.3799,125.4846,15875.0
2023-04-11 11:20:00,131.87,132.3,131.87,132.26,16447.0,125.4941,125.9033,125.4941,125.8653,16447.0
2023-04-11 11:25:00,132.22,132.42,132.14,132.39,16034.0,125.8272,126.0175,125.7511,125.989,16034.0
2023-04-11 11:30:00,132.38,132.51,132.29,132.31,17174.0,125.9795,126.1032,125.8938,125.9129,17174.0
2023-04-11 11:35:00,132.33,132.8,132.33,132.8,17215.0,125.9319,126.3792,125.9319,126.3792,17215.0
2023-04-11 11:40:00,132.83,133.12,132.82,133.12,26072.0,126.4077,126.6837,126.3982,126.6837,26072.0
2023-04-11 11:45:00,133.11,133.18,132.93,133.13,16333.0,126.6742,126.7408,126.5029,126.6932,16333.0
2023-04-11 11:50:00,133.14,133.31,133.1,133.3,19087.0,126.7027,126.8645,126.6647,126.855,19087.0
2023-04-11 11:55:00,133.26,133.34,133.14,133.2,24729.0,126.8169,126.8931,126.7027,126.7598,24729.0
2023-04-11 12:00:00,133.26,133.26,132.95,133.02,12893.0,126.8169,126.8169,126.5219,126.5885,12893.0
2023-04-11 12:05:00,133.03,133.04,132.77,132.79,12983.0,126.598,126.6076,126.3506,126.3696,12983.0
2023-04-11 12:10:00,132.86,132.96,132.63,132.65,11218.0,126.4363,126.5314,126.2174,126.2364,11218.0
2023-04-11 12:15:00,132.63,132.94,132.63,132.92,4767.0,126.2174,126.5124,126.2174,126.4934,4767.0
2023-04-11 12:20:00,132.96,133.05,132.9,133.01,8375.0,126.5314,126.6171,126.4743,126.579,8375.0
2023-04-11 12:25:00,132.98,132.98,132.68,132.92,14100.0,126.5505,126.5505,126.265,126.4934,14100.0
2023-04-11 12:30:00,132.9,132.91,132.79,132.89,7813.0,126.4743,126.4838,126.3696,126.4648,7813.0
2023-04-11 12:35:00,132.89,132.93,132.76,132.9,13104.0,126.4648,126.5029,126.3411,126.4743,13104.0
2023-04-11 12:40:00,132.9,133.01,132.86,132.89,14588.0,126.4743,126.579,126.4363,126.4648,14588.0
2023-04-11 12:45:00,132.89,132.95,132.85,132.93,6469.0,126.4648,126.5219,126.4267,126.5029,6469.0
2023-04-11 12:50:00,132.94,133.03,132.9,133.03,12194.0,126.5124,126.598,126.4743,126.598,12194.0
2023-04-11 12:55:00,133.0,133.1,132.96,132.99,11605.0,126.5695,126.6647,126.5314,126.56,11605.0
2023-04-11 13:00:00,133.04,133.05,132.68,132.78,17607.0,126.6076,126.6171,126.265,126.3601,17607.0
2023-04-11 13:05:00,132.77,132.85,132.68,132.81,9556.0,126.3506,126.4267,126.265,126.3887,9556.0
2023-04-11 13:10:00,132.8,132.85,132.68,132.72,12144.0,126.3792,126.4267,126.265,126.303,12144.0
2023-04-11 13:15:00,132.71,132.77,132.67,132.77,10380.0,126.2935,126.3506,126.2554,126.3506,10380.0
2023-04-11 13:20:00,132.74,132.79,132.62,132.67,9679.0,126.3221,126.3696,126.2079,126.2554,9679.0
2023-04-11 13:25:00,132.65,132.76,132.64,132.74,4349.0,126.2364,126.3411,126.2269,126.3221,4349.0
2023-04-11 13:30:00,132.77,132.78,132.69,132.72,11918.0,126.3506,126.3601,126.2745,126.303,11918.0
2023-04-11 13:35:00,132.71,132.71,132.45,132.53,22137.0,126.2935,126.2935,126.0461,126.1222,22137.0
2023-04-11 13:40:00,132.52,132.55,132.47,132.47,11235.0,126.1127,126.1413,126.0651,126.0651,11235.0
2023-04-11 13:45:00,132.49,132.5,132.25,132.33,16463.0,126.0842,126.0937,125.8558,125.9319,16463.0
2023-04-11 13:50:00,132.36,132.41,132.28,132.41,14345.0,125.9604,126.008,125.8843,126.008,14345.0
2023-04-11 13:55:00,132.41,132.62,132.4,132.58,10068.0,126.008,126.2079,125.9985,126.1698,10068.0
2023-04-11 14:00:00,132.61,132.81,132.61,132.81,13015.0,126.1983,126.3887,126.1983,126.3887,13015.0
2023-04-11 14:05:00,132.85,132.91,132.77,132.91,16042.0,126.4267,126.4838,126.3506,126.4838,16042.0
2023-04-11 14:10:00,132.92,132.93,132.76,132.78,18366.0,126.4934,126.5029,126.3411,126.3601,18366.0
2023-04-11 14:15:00,132.8,132.9,132.75,132.76,9063.0,126.3792,126.4743,126.3316,126.3411,9063.0
2023-04-11 14:20:00,132.79,132.81,132.72,132.72,9711.0,126.3696,126.3887,126.303,126.303,9711.0
2023-04-11 14:25:00,132.7,132.7,132.59,132.63,7337.0,126.284,126.284,126.1793,126.2174,7337.0
2023-04-11 14:30:00,132.66,132.71,132.57,132.59,9594.0,126.2459,126.2935,126.1603,126.1793,9594.0
2023-04-11 14:35:00,132.62,132.65,132.55,132.58,7238.0,126.2079,126.2364,126.1413,126.1698,7238.0
2023-04-11 14:40:00,132.56,132.57,132.29,132.31,10443.0,126.1508,126.1603,125.8938,125.9129,10443.0
2023-04-11 14:45:00,132.31,132.38,132.14,132.16,11560.0,125.9129,125.9795,125.7511,125.7701,11560.0
2023-04-11 14:50:00,132.15,132.26,132.07,132.22,6697.0,125.7606,125.8653,125.6845,125.8272,6697.0
2023-04-11 14:55:00,132.2,132.38,132.2,132.37,8481.0,125.8082,125.9795,125.8082,125.97,8481.0
2023-04-11 15:00:00,132.38,132.41,132.32,132.32,14470.0,125.9795,126.008,125.9224,125.9224,14470.0
2023-04-11 15:05:00,132.37,132.42,132.28,132.32,16480.0,125.97,126.0175,125.8843,125.9224,16480.0
2023-04-11 15:10:00,132.33,132.34,132.2,132.22,18146.0,125.9319,125.9414,125.8082,125.8272,18146.0
2023-04-11 15:15:00,132.22,132.32,132.22,132.28,12878.0,125.8272,125.9224,125.8272,125.8843,12878.0
2023-04-11 15:20:00,132.28,132.4,132.22,132.32,25039.0,125.8843,125.9985,125.8272,125.9224,25039.0
2023-04-11 15:25:00,132.33,132.46,132.33,132.46,20853.0,125.9319,126.0556,125.9319,126.0556,20853.0
2023-04-11 15:30:00,132.45,132.47,132.32,132.45,33551.0,126.0461,126.0651,125.9224,126.0461,33551.0
2023-04-11 15:35:00,132.45,132.49,132.19,132.19,34827.0,126.0461,126.0842,125.7987,125.7987,34827.0
2023-04-11 15:40:00,132.18,132.32,132.12,132.31,26077.0,125.7891,125.9224,125.732,125.9129,26077.0
2023-04-11 15:45:00,132.29,132.31,131.87,132.01,43448.0,125.8938,125.9129,125.4941,125.6274,43448.0
2023-04-11 15:50:00,132.01,132.07,131.88,132.03,47102.0,125.6274,125.6845,125.5036,125.6464,47102.0
2023-04-11 15:55:00,132.03,132.21,131.8,132.21,123963.0,125.6464,125.8177,125.4275,125.8177,123963.0
2023-04-12 09:30:00,131.69,132.09,131.22,131.59,74192.0,125.3228,125.7035,124.8756,125.2277,74192.0
2023-04-12 09:35:00,131.5,131.8,131.31,131.42,25197.0,125.142,125.4275,124.9612,125.0659,25197.0
2023-04-12 09:40:00,131.54,131.69,131.04,131.21,51073.0,125.1801,125.3228,124.7043,124.866,51073.0
2023-04-12 09:45:00,131.22,131.48,130.88,131.22,22442.0,124.8756,125.123,124.552,124.8756,22442.0
2023-04-12 09:50:00,131.11,131.27,130.83,131.17,18564.0,124.7709,124.9231,124.5044,124.828,18564.0
2023-04-12 09:55:00,131.27,131.78,131.22,131.32,25236.0,124.9231,125.4085,124.8756,124.9707,25236.0
2023-04-12 10:00:00,131.29,131.54,130.96,131.5,18485.0,124.9422,125.1801,124.6281,125.142,18485.0
2023-04-12 10:05:00,131.47,131.63,131.38,131.52,24214.0,125.1135,125.2657,125.0278,125.1611,24214.0
2023-04-12 10:10:00,131.55,131.71,131.34,131.5,20656.0,125.1896,125.3419,124.9898,125.142,20656.0
2023-04-12 10:15:00,131.53,131.66,131.35,131.35,16725.0,125.1706,125.2943,124.9993,124.9993,16725.0
2023-04-12 10:20:00,131.4,131.71,131.29,131.47,14411.0,125.0469,125.3419,124.9422,125.1135,14411.0
2023-04-12 10:25:00,131.4,131.63,131.11,131.56,14080.0,125.0469,125.2657,124.7709,125.1991,14080.0
2023-04-12 10:30:00,131.52,131.62,131.09,131.12,23325.0,125.1611,125.2562,124.7518,124.7804,23325.0
2023-04-12 10:35:00,131.03,131.07,130.67,130.81,23103.0,124.6947,124.7328,124.3521,124.4854,23103.0
2023-04-12 10:40:00,130.8,131.0,130.69,130.71,15816.0,124.4759,124.6662,124.3712,124.3902,15816.0
2023-04-12 10:45:00,130.68,131.08,130.64,130.96,22077.0,124.3617,124.7423,124.3236,124.6281,22077.0
2023-04-12 10:50:00,130.94,131.13,130.87,130.87,17008.0,124.6091,124.7899,124.5425,124.5425,17008.0
2023-04-12 10:55:00,130.82,130.88,130.51,130.51,17603.0,124.4949,124.552,124.1999,124.1999,17603.0
2023-04-12 11:00:00,130.52,130.74,130.51,130.6,24151.0,124.2094,124.4188,124.1999,124.2855,24151.0
2023-04-12 11:05:00,130.54,130.72,130.4,130.54,8150.0,124.2284,124.3997,124.0952,124.2284,8150.0
2023-04-12 11:10:00,130.53,130.72,130.51,130.67,9331.0,124.2189,124.3997,124.1999,124.3521,9331.0
2023-04-12 11:15:00,130.81,130.88,130.64,130.67,11376.0,124.4854,124.552,124.3236,124.3521,11376.0
2023-04-12 11:20:00,130.65,130.9,130.65,130.9,16282.0,124.3331,124.571,124.3331,124.571,16282.0
2023-04-12 11:25:00,130.96,131.09,130.9,131.09,14745.0,124.6281,124.7518,124.571,124.7518,14745.0
2023-04-12 11:30:00,131.09,131.21,130.97,130.97,12519.0,124.7518,124.866,124.6376,124.6376,12519.0
2023-04-12 11:35:00,130.97,131.04,130.81,130.81,24009.0,124.6376,124.7043,124.4854,124.4854,24009.0
2023-04-12 11:40:00,130.78,130.98,130.76,130.98,10040.0,124.4568,124.6472,124.4378,124.6472,10040.0
2023-04-12 11:45:00,130.93,131.02,130.91,130.93,6279.0,124.5996,124.6852,124.5805,124.5996,6279.0
2023-04-12 11:50:00,130.96,130.98,130.68,130.68,14919.0,124.6281,124.6472,124.3617,124.3617,14919.0
2023-04-12 11:55:00,130.68,130.87,130.58,130.8,17780.0,124.3617,124.5425,124.2665,124.4759,17780.0
2023-04-12 12:00:00,130.81,130.91,130.71,130.72,15293.0,124.4854,124.5805,124.3902,124.3997,15293.0
2023-04-12 12:05:00,130.74,130.81,130.69,130.75,11886.0,124.4188,124.4854,124.3712,124.4283,11886.0
2023-04-12 12:10:00,130.75,131.06,130.75,131.02,7781.0,124.4283,124.7233,124.4283,124.6852,7781.0
2023-04-12 12:15:00,131.0,131.11,130.81,131.09,19517.0,124.6662,124.7709,124.4854,124.7518,19517.0
2023-04-12 12:20:00,131.07,131.14,130.92,131.03,11053.0,124.7328,124.7994,124.5901,124.6947,11053.0
2023-04-12 12:25:00,131.05,131.17,131.0,131.12,10718.0,124.7138,124.828,124.6662,124.7804,10718.0
2023-04-12 12:30:00,131.17,131.43,131.17,131.41,16872.0,124.828,125.0754,124.828,125.0564,16872.0
2023-04-12 12:35:00,131.42,131.47,131.38,131.43,12296.0,125.0659,125.1135,125.0278,125.0754,12296.0
2023-04-12 12:40:00,131.4,131.51,131.38,131.48,38245.0,125.0469,125.1515,125.0278,125.123,38245.0
2023-04-12 12:45:00,131.46,131.54,131.44,131.5,11701.0,125.104,125.1801,125.0849,125.142,11701.0
2023-04-12 12:50:00,131.53,131.74,131.51,131.74,15091.0,125.1706,125.3704,125.1515,125.3704,15091.0
2023-04-12 12:55:00,131.76,131.76,131.6,131.64,19890.0,125.3894,125.3894,125.2372,125.2752,19890.0
2023-04-12 13:00:00,131.64,131.74,131.63,131.72,22664.0,125.2752,125.3704,125.2657,125.3514,22664.0
2023-04-12 13:05:00,131.7,131.91,131.68,131.89,12028.0,125.3323,125.5322,125.3133,125.5132,12028.0
2023-04-12 13:10:00,131.92,132.01,131.85,131.96,38433.0,125.5417,125.6274,125.4751,125.5798,38433.0
2023-04-12 13:15:00,131.94,131.94,131.66,131.72,12845.0,125.5607,125.5607,125.2943,125.3514,12845.0
2023-04-12 13:20:00,131.72,131.77,131.54,131.57,19238.0,125.3514,125.399,125.1801,125.2086,19238.0
2023-04-12 13:25:00,131.57,131.6,131.49,131.53,8656.0,125.2086,125.2372,125.1325,125.1706,8656.0
2023-04-12 13:30:00,131.52,131.52,131.35,131.35,15325.0,125.1611,125.1611,124.9993,124.9993,15325.0
2023-04-12 13:35:00,131.35,131.35,131.08,131.09,9327.0,124.9993,124.9993,124.7423,124.7518,9327.0
2023-04-12 13:40:00,131.04,131.15,131.01,131.14,4999.0,124.7043,124.8089,124.6757,124.7994,4999.0
2023-04-12 13:45:00,131.14,131.29,131.08,131.22,18742.0,124.7994,124.9422,124.7423,124.8756,18742.0
2023-04-12 13:50:00,131.19,131.3,131.19,131.22,4600.0,124.847,124.9517,124.847,124.8756,4600.0
2023-04-12 13:55:00,131.24,131.26,131.2,131.26,10427.0,124.8946,124.9136,124.8565,124.9136,10427.0
2023-04-12 14:00:00,131.25,131.47,131.21,131.44,28216.0,124.9041,125.1135,124.866,125.0849,28216.0
2023-04-12 14:05:00,131.43,131.5,131.19,131.19,11854.0,125.0754,125.142,124.847,124.847,11854.0
2023-04-12 14:10:00,131.17,131.42,131.13,131.4,5521.0,124.828,125.0659,124.7899,125.0469,5521.0
2023-04-12 14:15:00,131.4,131.47,131.39,131.39,7948.0,125.0469,125.1135,125.0373,125.0373,7948.0
2023-04-12 14:20:00,131.41,131.46,131.38,131.44,8339.0,125.0564,125.104,125.0278,125.0849,8339.0
2023-04-12 14:25:00,131.41,131.43,131.04,131.1,19920.0,125.0564,125.0754,124.7043,124.7614,19920.0
2023-04-12 14:30:00,131.1,131.1,130.85,130.92,8466.0,124.7614,124.7614,124.5234,124.5901,8466.0
2023-04-12 14:35:00,130.9,130.9,130.73,130.78,5768.0,124.571,124.571,124.4092,124.4568,5768.0
2023-04-12 14:40:00,130.8,130.93,130.79,130.87,6524.0,124.4759,124.5996,124.4663,124.5425,6524.0
2023-04-12 14:45:00,130.89,131.0,130.85,130.95,21123.0,124.5615,124.6662,124.5234,124.6186,21123.0
2023-04-12 14:50:00,130.97,131.11,130.95,131.04,7474.0,124.6376,124.7709,124.6186,124.7043,7474.0
2023-04-12 14:55:00,131.07,131.18,131.02,131.14,5706.0,124.7328,124.8375,124.6852,124.7994,5706.0
2023-04-12 15:00:00,131.13,131.18,130.89,130.93,12619.0,124.7899,124.8375,124.5615,124.5996,12619.0
2023-04-12 15:05:00,130.92,130.99,130.82,130.82,12431.0,124.5901,124.6567,124.4949,124.4949,12431.0
2023-04-12 15:10:00,130.82,130.82,130.54,130.58,21339.0,124.4949,124.4949,124.2284,124.2665,21339.0
2023-04-12 15:15:00,130.56,130.58,130.39,130.46,16353.0,124.2475,124.2665,124.0857,124.1523,16353.0
2023-04-12 15:20:00,130.47,130.69,130.42,130.46,19476.0,124.1618,124.3712,124.1142,124.1523,19476.0
2023-04-12 15:25:00,130.52,130.63,130.33,130.37,14523.0,124.2094,124.3141,124.0286,124.0667,14523.0
2023-04-12 15:30:00,130.38,130.5,130.38,130.39,23960.0,124.0762,124.1904,124.0762,124.0857,23960.0
2023-04-12 15:35:00,130.36,130.53,130.34,130.52,24923.0,124.0571,124.2189,124.0381,124.2094,24923.0
2023-04-12 15:40:00,130.52,130.64,130.5,130.58,36067.0,124.2094,124.3236,124.1904,124.2665,36067.0
2023-04-12 15:45:00,130.57,130.65,130.17,130.17,23490.0,124.257,124.3331,123.8763,123.8763,23490.0
2023-04-12 15:50:00,130.17,130.29,130.05,130.07,37785.0,123.8763,123.9905,123.7621,123.7812,37785.0
2023-04-12 15:55:00,130.07,130.25,130.0,130.25,92499.0,123.7812,123.9525,123.7145,123.9525,92499.0
2023-04-13 09:30:00,129.46,129.96,128.41,128.41,81075.0,123.2007,123.6765,122.2014,122.2014,81075.0
2023-04-13 09:35:00,128.48,128.74,127.7,127.79,38725.0,122.268,122.5155,121.5257,121.6114,38725.0
2023-04-13 09:40:00,127.81,128.93,127.8,128.77,40532.0,121.6304,122.6963,121.6209,122.544,40532.0
2023-04-13 09:45:00,128.8,128.8,128.27,128.41,19325.0,122.5726,122.5726,122.0682,122.2014,19325.0
2023-04-13 09:50:00,128.4,128.73,128.08,128.69,15912.0,122.1919,122.5059,121.8874,122.4679,15912.0
2023-04-13 09:55:00,128.72,128.87,128.18,128.28,33504.0,122.4964,122.6392,121.9825,122.0777,33504.0
2023-04-13 10:00:00,128.31,128.62,128.3,128.43,21138.0,122.1063,122.4013,122.0967,122.2205,21138.0
2023-04-13 10:05:00,128.43,128.83,128.34,128.73,12319.0,122.2205,122.6011,122.1348,122.5059,12319.0
2023-04-13 10:10:00,128.69,129.0,128.5,129.0,28671.0,122.4679,122.7629,122.2871,122.7629,28671.0
2023-04-13 10:15:00,129.03,129.12,128.7,128.92,15074.0,122.7914,122.8771,122.4774,122.6868,15074.0
2023-04-13 10:20:00,128.96,129.23,128.82,129.23,12357.0,122.7248,122.9818,122.5916,122.9818,12357.0
2023-04-13 10:25:00,129.24,129.33,129.02,129.16,20369.0,122.9913,123.0769,122.7819,122.9152,20369.0
2023-04-13 10:30:00,129.18,129.3,128.96,129.24,20118.0,122.9342,123.0484,122.7248,122.9913,20118.0
2023-04-13 10:35:00,129.27,129.57,129.25,129.4,24247.0,123.0198,123.3053,123.0008,123.1436,24247.0
2023-04-13 10:40:00,129.39,129.79,129.25,129.69,20050.0,123.134,123.5147,123.0008,123.4195,20050.0
2023-04-13 10:45:00,129.67,130.0,129.65,129.65,15899.0,123.4005,123.7145,123.3815,123.3815,15899.0
2023-04-13 10:50:00,129.66,129.84,129.63,129.75,19053.0,123.391,123.5623,123.3624,123.4766,19053.0
2023-04-13 10:55:00,129.71,129.91,129.71,129.8,16622.0,123.4386,123.6289,123.4386,123.5242,16622.0
2023-04-13 11:00:00,129.82,130.25,129.82,130.14,16688.0,123.5432,123.9525,123.5432,123.8478,16688.0
2023-04-13 11:05:00,130.11,130.19,130.03,130.1,16046.0,123.8192,123.8954,123.7431,123.8097,16046.0
2023-04-13 11:10:00,130.06,130.43,129.99,130.39,13461.0,123.7716,124.1238,123.705,124.0857,13461.0
2023-04-13 11:15:00,130.4,130.46,130.22,130.37,14719.0,124.0952,124.1523,123.9239,124.0667,14719.0
2023-04-13 11:20:00,130.38,130.52,130.34,130.49,12436.0,124.0762,124.2094,124.0381,124.1809,12436.0
2023-04-13 11:25:00,130.43,130.43,130.22,130.36,7238.0,124.1238,124.1238,123.9239,124.0571,7238.0
2023-04-13 11:30:00,130.34,130.41,130.17,130.17,12264.0,124.0381,124.1047,123.8763,123.8763,12264.0
2023-04-13 11:35:00,130.15,130.15,129.88,130.03,14506.0,123.8573,123.8573,123.6003,123.7431,14506.0
2023-04-13 11:40:00,130.04,130.25,129.99,130.05,8367.0,123.7526,123.9525,123.705,123.7621,8367.0
2023-04-13 11:45:00,130.05,130.07,129.98,130.05,11648.0,123.7621,123.7812,123.6955,123.7621,11648.0
2023-04-13 11:50:00,130.02,130.06,129.27,129.29,27564.0,123.7336,123.7716,123.0198,123.0389,27564.0
2023-04-13 11:55:00,129.23,129.83,129.17,129.77,12804.0,122.9818,123.5528,122.9247,123.4957,12804.0
2023-04-13 12:00:00,129.78,129.97,129.77,129.87,9630.0,123.5052,123.686,123.4957,123.5908,9630.0
2023-04-13 12:05:00,129.86,129.97,129.86,129.89,8781.0,123.5813,123.686,123.5813,123.6099,8781.0
2023-04-13 12:10:00,129.86,129.93,129.65,129.66,11198.0,123.5813,123.6479,123.3815,123.391,11198.0
2023-04-13 12:15:00,129.76,129.78,129.69,129.69,5051.0,123.4861,123.5052,123.4195,123.4195,5051.0
2023-04-13 12:20:00,129.72,129.74,129.57,129.63,5512.0,123.4481,123.4671,123.3053,123.3624,5512.0
2023-04-13 12:25:00,129.66,129.66,129.5,129.62,6163.0,123.391,123.391,123.2387,123.3529,6163.0
2023-04-13 12:30:00,129.67,129.72,129.6,129.68,5153.0,123.4005,123.4481,123.3339,123.41,5153.0
2023-04-13 12:35:00,129.65,129.67,129.46,129.64,7945.0,123.3815,123.4005,123.2007,123.3719,7945.0
2023-04-13 12:40:00,129.66,129.83,129.6,129.8,6004.0,123.391,123.5528,123.3339,123.5242,6004.0
2023-04-13 12:45:00,129.77,129.82,129.76,129.79,3449.0,123.4957,123.5432,123.4861,123.5147,3449.0
2023-04-13 12:50:00,129.78,129.94,129.75,129.94,4467.0,123.5052,123.6574,123.4766,123.6574,4467.0
2023-04-13 12:55:00,129.94,129.94,129.84,129.92,5756.0,123.6574,123.6574,123.5623,123.6384,5756.0
2023-04-13 13:00:00,129.92,129.92,129.69,129.73,5468.0,123.6384,123.6384,123.4195,123.4576,5468.0
2023-04-13 13:05:00,129.72,129.75,129.66,129.75,6333.0,123.4481,123.4766,123.391,123.4766,6333.0
2023-04-13 13:10:00,129.79,129.83,129.63,129.74,9735.0,123.5147,123.5528,123.3624,123.4671,9735.0
2023-04-13 13:15:00,129.74,129.97,129.74,129.84,15638.0,123.4671,123.686,123.4671,123.5623,15638.0
2023-04-13 13:20:00,129.86,129.97,129.8,129.97,21624.0,123.5813,123.686,123.5242,123.686,21624.0
2023-04-13 13:25:00,129.96,130.17,129.96,129.97,15083.0,123.6765,123.8763,123.6765,123.686,15083.0
2023-04-13 13:30:00,129.98,129.98,129.91,129.96,9956.0,123.6955,123.6955,123.6289,123.6765,9956.0
2023-04-13 13:35:00,129.98,130.17,129.98,130.15,5258.0,123.6955,123.8763,123.6955,123.8573,5258.0
2023-04-13 13:40:00,130.2,130.52,130.2,130.52,8075.0,123.9049,124.2094,123.9049,124.2094,8075.0
2023-04-13 13:45:00,130.53,130.6,130.45,130.55,22052.0,124.2189,124.2855,124.1428,124.238,22052.0
2023-04-13 13:50:00,130.56,130.69,130.49,130.63,7657.0,124.2475,124.3712,124.1809,124.3141,7657.0
2023-04-13 13:55:00,130.64,130.68,130.55,130.65,9540.0,124.3236,124.3617,124.238,124.3331,9540.0
2023-04-13 14:00:00,130.68,130.76,130.61,130.62,13288.0,124.3617,124.4378,124.295,124.3046,13288.0
2023-04-13 14:05:00,130.63,130.64,130.5,130.55,11907.0,124.3141,124.3236,124.1904,124.238,11907.0
2023-04-13 14:10:00,130.57,130.82,130.52,130.75,10752.0,124.257,124.4949,124.2094,124.4283,10752.0
2023-04-13 14:15:00,130.76,130.78,130.68,130.68,13865.0,124.4378,124.4568,124.3617,124.3617,13865.0
2023-04-13 14:20:00,130.69,130.72,130.5,130.52,9191.0,124.3712,124.3997,124.1904,124.2094,9191.0
2023-04-13 14:25:00,130.49,130.56,130.43,130.51,8058.0,124.1809,124.2475,124.1238,124.1999,8058.0
2023-04-13 14:30:00,130.52,130.64,130.52,130.6,6848.0,124.2094,124.3236,124.2094,124.2855,6848.0
2023-04-13 14:35:00,130.57,130.58,130.44,130.53,15669.0,124.257,124.2665,124.1333,124.2189,15669.0
2023-04-13 14:40:00,130.53,130.68,130.48,130.65,7310.0,124.2189,124.3617,124.1713,124.3331,7310.0
2023-04-13 14:45:00,130.66,130.69,130.63,130.64,7987.0,124.3426,124.3712,124.3141,124.3236,7987.0
2023-04-13 14:50:00,130.62,130.65,130.5,130.55,21187.0,124.3046,124.3331,124.1904,124.238,21187.0
2023-04-13 14:55:00,130.53,130.79,130.52,130.78,12038.0,124.2189,124.4663,124.2094,124.4568,12038.0
2023-04-13 15:00:00,130.81,130.85,130.76,130.84,21295.0,124.4854,124.5234,124.4378,124.5139,21295.0
2023-04-13 15:05:00,130.84,130.9,130.67,130.81,27378.0,124.5139,124.571,124.3521,124.4854,27378.0
2023-04-13 15:10:00,130.82,131.0,130.82,130.89,16150.0,124.4949,124.6662,124.4949,124.5615,16150.0
2023-04-13 15:15:00,130.88,130.88,130.75,130.78,17778.0,124.552,124.552,124.4283,124.4568,17778.0
2023-04-13 15:20:00,130.8,130.93,130.79,130.93,21215.0,124.4759,124.5996,124.4663,124.5996,21215.0
2023-04-13 15:25:00,130.92,130.98,130.89,130.93,27725.0,124.5901,124.6472,124.5615,124.5996,27725.0
2023-04-13 15:30:00,130.93,130.93,130.65,130.86,37120.0,124.5996,124.5996,124.3331,124.533,37120.0
2023-04-13 15:35:00,130.86,130.9,130.74,130.82,34834.0,124.533,124.571,124.4188,124.4949,34834.0
2023-04-13 15:40:00,130.81,131.1,130.78,131.04,55161.0,124.4854,124.7614,124.4568,124.7043,55161.0
2023-04-13 15:45:00,131.04,131.04,130.52,130.53,27417.0,124.7043,124.7043,124.2094,124.2189,27417.0
2023-04-13 15:50:00,130.49,130.6,130.46,130.49,45964.0,124.1809,124.2855,124.1523,124.1809,45964.0
2023-04-13 15:55:00,130.48,130.64,130.35,130.5,106555.0,124.1713,124.3236,124.0476,124.1904,106555.0
2023-04-14 09:30:00,130.47,131.37,130.33,131.22,50536.0,124.1618,125.0183,124.0286,124.8756,50536.0
2023-04-14 09:35:00,131.2,131.69,131.07,131.07,33646.0,124.8565,125.3228,124.7328,124.7328,33646.0
2023-04-14 09:40:00,131.02,131.1,130.59,130.91,34058.0,124.6852,124.7614,124.276,124.5805,34058.0
2023-04-14 09:45:00,130.99,131.31,130.82,131.28,23884.0,124.6567,124.9612,124.4949,124.9327,23884.0
2023-04-14 09:50:00,131.36,131.64,131.24,131.44,21785.0,125.0088,125.2752,124.8946,125.0849,21785.0
2023-04-14 09:55:00,131.42,131.51,131.22,131.37,40667.0,125.0659,125.1515,124.8756,125.0183,40667.0
2023-04-14 10:00:00,131.35,131.62,131.03,131.5,20429.0,124.9993,125.2562,124.6947,125.142,20429.0
2023-04-14 10:05:00,131.49,131.58,130.98,131.29,27036.0,125.1325,125.2182,124.6472,124.9422,27036.0
2023-04-14 10:10:00,131.31,131.78,131.11,131.17,25505.0,124.9612,125.4085,124.7709,124.828,25505.0
2023-04-14 10:15:00,131.14,131.25,130.7,130.78,16748.0,124.7994,124.9041,124.3807,124.4568,16748.0
2023-04-14 10:20:00,130.77,130.86,130.47,130.49,14087.0,124.4473,124.533,124.1618,124.1809,14087.0
2023-04-14 10:25:00,130.51,130.56,129.98,130.02,53679.0,124.1999,124.2475,123.6955,123.7336,53679.0
2023-04-14 10:30:00,129.98,130.04,129.57,129.79,32198.0,123.6955,123.7526,123.3053,123.5147,32198.0
2023-04-14 10:35:00,129.8,130.22,129.48,130.22,20488.0,123.5242,123.9239,123.2197,123.9239,20488.0
2023-04-14 10:40:00,130.22,130.28,129.88,130.16,31704.0,123.9239,123.981,123.6003,123.8668,31704.0
2023-04-14 10:45:00,130.12,130.21,129.92,130.0,11519.0,123.8287,123.9144,123.6384,123.7145,11519.0
2023-04-14 10:50:00,129.97,130.04,129.77,129.81,13314.0,123.686,123.7526,123.4957,123.5337,13314.0
2023-04-14 10:55:00,129.75,130.08,129.71,129.9,30356.0,123.4766,123.7907,123.4386,123.6194,30356.0
2023-04-14 11:00:00,129.95,130.02,129.67,129.77,11671.0,123.667,123.7336,123.4005,123.4957,11671.0
2023-04-14 11:05:00,129.81,129.84,129.55,129.61,25207.0,123.5337,123.5623,123.2863,123.3434,25207.0
2023-04-14 11:10:00,129.65,129.74,129.44,129.54,20666.0,123.3815,123.4671,123.1816,123.2768,20666.0
2023-04-14 11:15:00,129.56,129.76,129.55,129.73,14701.0,123.2958,123.4861,123.2863,123.4576,14701.0
2023-04-14 11:20:00,129.73,130.0,129.66,129.87,10901.0,123.4576,123.7145,123.391,123.5908,10901.0
2023-04-14 11:25:00,129.84,129.91,129.67,129.89,13196.0,123.5623,123.6289,123.4005,123.6099,13196.0
2023-04-14 11:30:00,129.91,130.16,129.88,130.07,13840.0,123.6289,123.8668,123.6003,123.7812,13840.0
2023-04-14 11:35:00,130.07,130.14,129.93,129.93,15218.0,123.7812,123.8478,123.6479,123.6479,15218.0
2023-04-14 11:40:00,129.89,129.96,129.78,129.83,15379.0,123.6099,123.6765,123.5052,123.5528,15379.0
2023-04-14 11:45:00,129.82,130.01,129.82,129.99,11452.0,123.5432,123.7241,123.5432,123.705,11452.0
2023-04-14 11:50:00,129.97,130.02,129.83,129.97,15934.0,123.686,123.7336,123.5528,123.686,15934.0
2023-04-14 11:55:00,129.96,130.04,129.91,130.02,16621.0,123.6765,123.7526,123.6289,123.7336,16621.0
2023-04-14 12:00:00,130.02,130.28,130.02,130.16,18190.0,123.7336,123.981,123.7336,123.8668,18190.0
2023-04-14 12:05:00,130.16,130.35,130.03,130.3,13265.0,123.8668,124.0476,123.7431,124.0,13265.0
2023-04-14 12:10:00,130.37,130.45,130.28,130.43,13026.0,124.0667,124.1428,123.981,124.1238,13026.0
2023-04-14 12:15:00,130.46,130.58,130.38,130.57,13665.0,124.1523,124.2665,124.0762,124.257,13665.0
2023-04-14 12:20:00,130.55,130.63,130.46,130.48,12147.0,124.238,124.3141,124.1523,124.1713,12147.0
2023-04-14 12:25:00,130.45,130.81,130.45,130.66,14611.0,124.1428,124.4854,124.1428,124.3426,14611.0
2023-04-14 12:30:00,130.67,130.75,130.56,130.56,14290.0,124.3521,124.4283,124.2475,124.2475,14290.0
2023-04-14 12:35:00,130.48,130.64,130.39,130.42,10226.0,124.1713,124.3236,124.0857,124.1142,10226.0
2023-04-14 12:40:00,130.41,130.51,130.4,130.47,6360.0,124.1047,124.1999,124.0952,124.1618,6360.0
2023-04-14 12:45:00,130.47,130.48,130.32,130.41,7671.0,124.1618,124.1713,124.0191,124.1047,7671.0
2023-04-14 12:50:00,130.4,130.52,130.35,130.5,6182.0,124.0952,124.2094,124.0476,124.1904,6182.0
2023-04-14 12:55:00,130.49,130.52,130.19,130.28,45220.0,124.1809,124.2094,123.8954,123.981,45220.0
2023-04-14 13:00:00,130.28,130.43,130.16,130.32,39127.0,123.981,124.1238,123.8668,124.0191,39127.0
2023-04-14 13:05:00,130.41,130.65,130.25,130.25,25504.0,124.1047,124.3331,123.9525,123.9525,25504.0
2023-04-14 13:10:00,130.28,130.28,129.97,130.04,9787.0,123.981,123.981,123.686,123.7526,9787.0
2023-04-14 13:15:00,130.09,130.31,130.08,130.31,9726.0,123.8002,124.0096,123.7907,124.0096,9726.0
2023-04-14 13:20:00,130.31,130.33,130.01,130.09,11732.0,124.0096,124.0286,123.7241,123.8002,11732.0
2023-04-14 13:25:00,130.11,130.17,130.06,130.06,10003.0,123.8192,123.8763,123.7716,123.7716,10003.0
2023-04-14 13:30:00,130.08,130.08,129.89,129.93,8987.0,123.7907,123.7907,123.6099,123.6479,8987.0
2023-04-14 13:35:00,129.9,129.93,129.75,129.75,17590.0,123.6194,123.6479,123.4766,123.4766,17590.0
2023-04-14 13:40:00,129.75,129.97,129.75,129.83,10688.0,123.4766,123.686,123.4766,123.5528,10688.0
2023-04-14 13:45:00,129.81,129.89,129.72,129.89,13586.0,123.5337,123.6099,123.4481,123.6099,13586.0
2023-04-14 13:50:00,129.95,130.06,129.81,129.91,13024.0,123.667,123.7716,123.5337,123.6289,13024.0
2023-04-14 13:55:00,129.9,129.91,129.83,129.86,8801.0,123.6194,123.6289,123.5528,123.5813,8801.0
2023-04-14 14:00:00,129.89,130.08,129.87,129.96,12272.0,123.6099,123.7907,123.5908,123.6765,12272.0
2023-04-14 14:05:00,129.96,130.09,129.94,130.08,14980.0,123.6765,123.8002,123.6574,123.7907,14980.0
2023-04-14 14:10:00,130.1,130.15,130.03,130.06,13115.0,123.8097,123.8573,123.7431,123.7716,13115.0
2023-04-14 14:15:00,130.08,130.26,130.07,130.16,11527.0,123.7907,123.962,123.7812,123.8668,11527.0
2023-04-14 14:20:00,130.19,130.5,130.17,130.41,28639.0,123.8954,124.1904,123.8763,124.1047,28639.0
2023-04-14 14:25:00,130.41,130.46,130.33,130.46,11211.0,124.1047,124.1523,124.0286,124.1523,11211.0
2023-04-14 14:30:00,130.47,130.58,130.46,130.48,24134.0,124.1618,124.2665,124.1523,124.1713,24134.0
2023-04-14 14:35:00,130.51,130.53,130.35,130.35,16788.0,124.1999,124.2189,124.0476,124.0476,16788.0
2023-04-14 14:40:00,130.37,130.5,130.25,130.48,14641.0,124.0667,124.1904,123.9525,124.1713,14641.0
2023-04-14 14:45:00,130.48,130.6,130.41,130.59,18156.0,124.1713,124.2855,124.1047,124.276,18156.0
2023-04-14 14:50:00,130.59,130.65,130.51,130.52,13806.0,124.276,124.3331,124.1999,124.2094,13806.0
2023-04-14 14:55:00,130.52,130.58,130.46,130.57,12508.0,124.2094,124.2665,124.1523,124.257,12508.0
2023-04-14 15:00:00,130.57,130.66,130.47,130.48,16213.0,124.257,124.3426,124.1618,124.1713,16213.0
2023-04-14 15:05:00,130.52,130.55,130.45,130.48,12100.0,124.2094,124.238,124.1428,124.1713,12100.0
2023-04-14 15:10:00,130.48,130.53,130.46,130.47,12885.0,124.1713,124.2189,124.1523,124.1618,12885.0
2023-04-14 15:15:00,130.46,130.46,130.28,130.42,18079.0,124.1523,124.1523,123.981,124.1142,18079.0
2023-04-14 15:20:00,130.45,130.52,130.36,130.52,15189.0,124.1428,124.2094,124.0571,124.2094,15189.0
2023-04-14 15:25:00,130.52,130.67,130.5,130.55,19977.0,124.2094,124.3521,124.1904,124.238,19977.0
2023-04-14 15:30:00,130.56,130.63,130.53,130.57,23490.0,124.2475,124.3141,124.2189,124.257,23490.0
2023-04-14 15:35:00,130.61,130.87,130.59,130.87,22609.0,124.295,124.5425,124.276,124.5425,22609.0
2023-04-14 15:40:00,130.87,130.9,130.7,130.72,39112.0,124.5425,124.571,124.3807,124.3997,39112.0
2023-04-14 15:45:00,130.72,130.78,130.56,130.57,20378.0,124.3997,124.4568,124.2475,124.257,20378.0
2023-04-14 15:50:00,130.56,130.77,130.46,130.62,45508.0,124.2475,124.4473,124.1523,124.3046,45508.0
2023-04-14 15:55:00,130.63,130.82,130.55,130.78,85175.0,124.3141,124.4949,124.238,124.4568,85175.0
2023-04-17 09:30:00,130.21,130.66,129.97,129.99,61572.0,123.9144,124.3426,123.686,123.705,61572.0
2023-04-17 09:35:00,129.97,130.02,129.1,129.12,28151.0,123.686,123.7336,122.8581,122.8771,28151.0
2023-04-17 09:40:00,129.17,130.01,129.17,129.96,15873.0,122.9247,123.7241,122.9247,123.6765,15873.0
2023-04-17 09:45:00,130.08,130.09,129.4,129.42,47743.0,123.7907,123.8002,123.1436,123.1626,47743.0
2023-04-17 09:50:00,129.34,129.7,129.15,129.31,15660.0,123.0865,123.429,122.9056,123.0579,15660.0
2023-04-17 09:55:00,129.39,129.8,129.38,129.45,23751.0,123.134,123.5242,123.1245,123.1911,23751.0
2023-04-17 10:00:00,129.49,129.78,129.44,129.69,22698.0,123.2292,123.5052,123.1816,123.4195,22698.0
2023-04-17 10:05:00,129.68,129.78,129.27,129.58,21241.0,123.41,123.5052,123.0198,123.3148,21241.0
2023-04-17 10:10:00,129.65,129.65,129.19,129.36,23309.0,123.3815,123.3815,122.9437,123.1055,23309.0
2023-04-17 10:15:00,129.38,129.46,129.12,129.37,17182.0,123.1245,123.2007,122.8771,123.115,17182.0
2023-04-17 10:20:00,129.37,129.53,129.14,129.35,16251.0,123.115,123.2673,122.8961,123.096,16251.0
2023-04-17 10:25:00,129.36,129.45,129.27,129.3,17420.0,123.1055,123.1911,123.0198,123.0484,17420.0
2023-04-17 10:30:00,129.31,129.36,129.12,129.22,24760.0,123.0579,123.1055,122.8771,122.9723,24760.0
2023-04-17 10:35:00,129.25,129.47,128.76,128.78,50572.0,123.0008,123.2102,122.5345,122.5535,50572.0
2023-04-17 10:40:00,128.79,128.9,128.53,128.72,23348.0,122.563,122.6677,122.3156,122.4964,23348.0
2023-04-17 10:45:00,128.65,128.94,128.57,128.93,16776.0,122.4298,122.7058,122.3537,122.6963,16776.0
2023-04-17 10:50:00,128.92,129.17,128.55,128.57,11625.0,122.6868,122.9247,122.3346,122.3537,11625.0
2023-04-17 10:55:00,128.56,128.75,128.5,128.66,15437.0,122.3442,122.525,122.2871,122.4393,15437.0
2023-04-17 11:00:00,128.69,128.77,128.53,128.62,24207.0,122.4679,122.544,122.3156,122.4013,24207.0
2023-04-17 11:05:00,128.67,128.83,128.59,128.67,21710.0,122.4488,122.6011,122.3727,122.4488,21710.0
2023-04-17 11:10:00,128.67,128.79,128.46,128.51,35268.0,122.4488,122.563,122.249,122.2966,35268.0
2023-04-17 11:15:00,128.53,128.63,128.35,128.36,22633.0,122.3156,122.4108,122.1443,122.1538,22633.0
2023-04-17 11:20:00,128.33,128.33,128.04,128.16,15774.0,122.1253,122.1253,121.8493,121.9635,15774.0
2023-04-17 11:25:00,128.2,128.37,128.12,128.12,9520.0,122.0016,122.1634,121.9254,121.9254,9520.0
2023-04-17 11:30:00,128.14,128.26,127.86,128.12,32063.0,121.9445,122.0587,121.678,121.9254,32063.0
2023-04-17 11:35:00,128.14,128.14,127.62,127.69,13875.0,121.9445,121.9445,121.4496,121.5162,13875.0
2023-04-17 11:40:00,127.72,128.09,127.72,127.9,15442.0,121.5448,121.8969,121.5448,121.7161,15442.0
2023-04-17 11:45:00,127.94,128.3,127.92,128.26,14599.0,121.7541,122.0967,121.7351,122.0587,14599.0
2023-04-17 11:50:00,128.27,128.46,128.19,128.38,14234.0,122.0682,122.249,121.9921,122.1729,14234.0
2023-04-17 11:55:00,128.35,128.55,128.29,128.54,21812.0,122.1443,122.3346,122.0872,122.3251,21812.0
2023-04-17 12:00:00,128.58,128.92,128.58,128.82,21327.0,122.3632,122.6868,122.3632,122.5916,21327.0
2023-04-17 12:05:00,128.82,129.0,128.82,129.0,9720.0,122.5916,122.7629,122.5916,122.7629,9720.0
2023-04-17 12:10:00,129.0,129.0,128.63,128.64,12735.0,122.7629,122.7629,122.4108,122.4203,12735.0
2023-04-17 12:15:00,128.63,128.73,128.6,128.7,6738.0,122.4108,122.5059,122.3822,122.4774,6738.0
2023-04-17 12:20:00,128.68,128.87,128.65,128.79,19481.0,122.4584,122.6392,122.4298,122.563,19481.0
2023-04-17 12:25:00,128.76,128.82,128.54,128.55,12672.0,122.5345,122.5916,122.3251,122.3346,12672.0
2023-04-17 12:30:00,128.57,128.75,128.56,128.59,11365.0,122.3537,122.525,122.3442,122.3727,11365.0
2023-04-17 12:35:00,128.6,129.0,128.57,128.98,20934.0,122.3822,122.7629,122.3537,122.7439,20934.0
2023-04-17 12:40:00,128.98,129.0,128.67,128.69,21241.0,122.7439,122.7629,122.4488,122.4679,21241.0
2023-04-17 12:45:00,128.72,128.89,128.67,128.67,10003.0,122.4964,122.6582,122.4488,122.4488,10003.0
2023-04-17 12:50:00,128.66,128.74,128.44,128.44,16030.0,122.4393,122.5155,122.23,122.23,16030.0
2023-04-17 12:55:00,128.49,128.65,128.49,128.64,7129.0,122.2776,122.4298,122.2776,122.4203,7129.0
2023-04-17 13:00:00,128.66,128.69,128.58,128.68,16245.0,122.4393,122.4679,122.3632,122.4584,16245.0
2023-04-17 13:05:00,128.68,128.68,128.46,128.49,15287.0,122.4584,122.4584,122.249,122.2776,15287.0
2023-04-17 13:10:00,128.48,128.53,128.41,128.52,6086.0,122.268,122.3156,122.2014,122.3061,6086.0
2023-04-17 13:15:00,128.53,128.7,128.53,128.68,10185.0,122.3156,122.4774,122.3156,122.4584,10185.0
2023-04-17 13:20:00,128.68,129.04,128.68,129.02,31664.0,122.4584,122.801,122.4584,122.7819,31664.0
2023-04-17 13:25:00,129.05,129.11,128.84,129.11,12169.0,122.8105,122.8676,122.6106,122.8676,12169.0
2023-04-17 13:30:00,129.13,129.29,129.04,129.05,18270.0,122.8866,123.0389,122.801,122.8105,18270.0
2023-04-17 13:35:00,129.06,129.27,129.05,129.17,25035.0,122.82,123.0198,122.8105,122.9247,25035.0
2023-04-17 13:40:00,129.15,129.31,129.13,129.15,11836.0,122.9056,123.0579,122.8866,122.9056,11836.0
2023-04-17 13:45:00,129.15,129.18,129.02,129.05,10735.0,122.9056,122.9342,122.7819,122.8105,10735.0
2023-04-17 13:50:00,129.05,129.1,128.84,128.87,9797.0,122.8105,122.8581,122.6106,122.6392,9797.0
2023-04-17 13:55:00,128.84,128.87,128.68,128.72,12335.0,122.6106,122.6392,122.4584,122.4964,12335.0
2023-04-17 14:00:00,128.75,128.75,128.4,128.41,8254.0,122.525,122.525,122.1919,122.2014,8254.0
2023-04-17 14:05:00,128.27,128.52,128.27,128.5,10181.0,122.0682,122.3061,122.0682,122.2871,10181.0
2023-04-17 14:10:00,128.52,128.79,128.39,128.77,16623.0,122.3061,122.563,122.1824,122.544,16623.0
2023-04-17 14:15:00,128.75,128.88,128.63,128.84,24121.0,122.525,122.6487,122.4108,122.6106,24121.0
2023-04-17 14:20:00,128.86,128.98,128.79,128.88,19567.0,122.6297,122.7439,122.563,122.6487,19567.0
2023-04-17 14:25:00,128.86,129.12,128.86,129.06,17132.0,122.6297,122.8771,122.6297,122.82,17132.0
2023-04-17 14:30:00,129.1,129.22,129.07,129.17,15327.0,122.8581,122.9723,122.8295,122.9247,15327.0
2023-04-17 14:35:00,129.18,129.28,129.13,129.27,18977.0,122.9342,123.0294,122.8866,123.0198,18977.0
2023-04-17 14:40:00,129.28,129.42,129.25,129.36,16071.0,123.0294,123.1626,123.0008,123.1055,16071.0
2023-04-17 14:45:00,129.37,129.39,129.26,129.39,11522.0,123.115,123.134,123.0103,123.134,11522.0
2023-04-17 14:50:00,129.4,129.44,129.18,129.21,18347.0,123.1436,123.1816,122.9342,122.9627,18347.0
2023-04-17 14:55:00,129.19,129.34,129.17,129.28,16690.0,122.9437,123.0865,122.9247,123.0294,16690.0
2023-04-17 15:00:00,129.27,129.43,129.27,129.43,14570.0,123.0198,123.1721,123.0198,123.1721,14570.0
2023-04-17 15:05:00,129.43,129.44,129.25,129.38,14805.0,123.1721,123.1816,123.0008,123.1245,14805.0
2023-04-17 15:10:00,129.38,129.63,129.38,129.59,10148.0,123.1245,123.3624,123.1245,123.3244,10148.0
2023-04-17 15:15:00,129.58,129.67,129.55,129.67,24250.0,123.3148,123.4005,123.2863,123.4005,24250.0
2023-04-17 15:20:00,129.67,129.68,129.54,129.59,20855.0,123.4005,123.41,123.2768,123.3244,20855.0
2023-04-17 15:25:00,129.56,129.7,129.56,129.65,29387.0,123.2958,123.429,123.2958,123.3815,29387.0
2023-04-17 15:30:00,129.64,129.7,129.5,129.5,32711.0,123.3719,123.429,123.2387,123.2387,32711.0
2023-04-17 15:35:00,129.52,129.53,129.23,129.24,44839.0,123.2578,123.2673,122.9818,122.9913,44839.0
2023-04-17 15:40:00,129.23,129.32,129.09,129.21,40053.0,122.9818,123.0674,122.8485,122.9627,40053.0
2023-04-17 15:45:00,129.19,129.3,128.97,129.08,52965.0,122.9437,123.0484,122.7343,122.839,52965.0
2023-04-17 15:50:00,129.12,129.32,129.08,129.24,52819.0,122.8771,123.0674,122.839,122.9913,52819.0
2023-04-17 15:55:00,129.26,129.44,129.24,129.36,114369.0,123.0103,123.1816,122.9913,123.1055,114369.0
2023-04-18 09:30:00,128.15,128.58,127.35,127.6,71967.0,121.954,122.3632,121.1927,121.4306,71967.0
2023-04-18 09:35:00,127.52,128.19,127.52,128.0,40552.0,121.3544,121.9921,121.3544,121.8112,40552.0
2023-04-18 09:40:00,128.0,128.31,127.95,128.03,30993.0,121.8112,122.1063,121.7637,121.8398,30993.0
2023-04-18 09:45:00,128.09,128.34,127.83,128.1,33936.0,121.8969,122.1348,121.6495,121.9064,33936.0
2023-04-18 09:50:00,128.06,128.23,127.7,127.81,26360.0,121.8683,122.0301,121.5257,121.6304,26360.0
2023-04-18 09:55:00,127.82,127.93,127.71,127.89,21489.0,121.6399,121.7446,121.5353,121.7066,21489.0
2023-04-18 10:00:00,127.92,128.08,127.61,127.68,29948.0,121.7351,121.8874,121.4401,121.5067,29948.0
2023-04-18 10:05:00,127.71,128.0,127.41,127.97,26040.0,121.5353,121.8112,121.2498,121.7827,26040.0
2023-04-18 10:10:00,128.02,128.04,127.83,127.96,26707.0,121.8303,121.8493,121.6495,121.7732,26707.0
2023-04-18 10:15:00,127.94,128.58,127.94,128.58,20629.0,121.7541,122.3632,121.7541,122.3632,20629.0
2023-04-18 10:20:00,128.55,128.85,128.47,128.83,28805.0,122.3346,122.6201,122.2585,122.6011,28805.0
2023-04-18 10:25:00,128.84,128.89,128.46,128.68,22589.0,122.6106,122.6582,122.249,122.4584,22589.0
2023-04-18 10:30:00,128.62,128.68,128.31,128.33,29619.0,122.4013,122.4584,122.1063,122.1253,29619.0
2023-04-18 10:35:00,128.31,128.41,128.12,128.23,20447.0,122.1063,122.2014,121.9254,122.0301,20447.0
2023-04-18 10:40:00,128.24,128.5,128.22,128.35,18179.0,122.0396,122.2871,122.0206,122.1443,18179.0
2023-04-18 10:45:00,128.36,128.36,128.1,128.29,21897.0,122.1538,122.1538,121.9064,122.0872,21897.0
2023-04-18 10:50:00,128.28,128.48,128.08,128.23,26087.0,122.0777,122.268,121.8874,122.0301,26087.0
2023-04-18 10:55:00,128.15,128.22,127.96,128.18,20384.0,121.954,122.0206,121.7732,121.9825,20384.0
2023-04-18 11:00:00,128.24,128.65,128.21,128.53,14729.0,122.0396,122.4298,122.0111,122.3156,14729.0
2023-04-18 11:05:00,128.53,128.65,128.29,128.29,25815.0,122.3156,122.4298,122.0872,122.0872,25815.0
2023-04-18 11:10:00,128.24,128.24,127.93,128.0,11688.0,122.0396,122.0396,121.7446,121.8112,11688.0
2023-04-18 11:15:00,127.98,128.13,127.95,128.08,13148.0,121.7922,121.935,121.7637,121.8874,13148.0
2023-04-18 11:20:00,128.08,128.26,128.03,128.18,15350.0,121.8874,122.0587,121.8398,121.9825,15350.0
2023-04-18 11:25:00,128.21,128.52,128.2,128.49,15264.0,122.0111,122.3061,122.0016,122.2776,15264.0
2023-04-18 11:30:00,128.51,128.72,128.45,128.7,13679.0,122.2966,122.4964,122.2395,122.4774,13679.0
2023-04-18 11:35:00,128.71,128.89,128.58,128.6,30926.0,122.4869,122.6582,122.3632,122.3822,30926.0
2023-04-18 11:40:00,128.6,128.72,128.47,128.61,21796.0,122.3822,122.4964,122.2585,122.3917,21796.0
2023-04-18 11:45:00,128.59,128.83,128.44,128.74,15609.0,122.3727,122.6011,122.23,122.5155,15609.0
2023-04-18 11:50:00,128.73,128.78,128.55,128.69,25344.0,122.5059,122.5535,122.3346,122.4679,25344.0
2023-04-18 11:55:00,128.69,128.86,128.62,128.86,11351.0,122.4679,122.6297,122.4013,122.6297,11351.0
2023-04-18 12:00:00,128.87,129.05,128.85,129.02,16887.0,122.6392,122.8105,122.6201,122.7819,16887.0
2023-04-18 12:05:00,129.02,129.26,128.92,129.19,7739.0,122.7819,123.0103,122.6868,122.9437,7739.0
2023-04-18 12:10:00,129.2,129.35,129.05,129.27,12342.0,122.9532,123.096,122.8105,123.0198,12342.0
2023-04-18 12:15:00,129.33,129.44,129.3,129.44,12060.0,123.0769,123.1816,123.0484,123.1816,12060.0
2023-04-18 12:20:00,129.41,129.59,129.34,129.59,18362.0,123.1531,123.3244,123.0865,123.3244,18362.0
2023-04-18 12:25:00,129.59,129.67,129.53,129.64,14807.0,123.3244,123.4005,123.2673,123.3719,14807.0
2023-04-18 12:30:00,129.6,129.6,129.3,129.34,8602.0,123.3339,123.3339,123.0484,123.0865,8602.0
2023-04-18 12:35:00,129.35,129.4,129.17,129.2,18247.0,123.096,123.1436,122.9247,122.9532,18247.0
2023-04-18 12:40:00,129.21,129.29,129.12,129.25,21147.0,122.9627,123.0389,122.8771,123.0008,21147.0
2023-04-18 12:45:00,129.27,129.27,129.03,129.09,13610.0,123.0198,123.0198,122.7914,122.8485,13610.0
2023-04-18 12:50:00,129.11,129.26,128.88,128.94,12547.0,122.8676,123.0103,122.6487,122.7058,12547.0
2023-04-18 12:55:00,128.94,129.03,128.84,129.02,10167.0,122.7058,122.7914,122.6106,122.7819,10167.0
2023-04-18 13:00:00,129.04,129.04,128.89,128.94,15832.0,122.801,122.801,122.6582,122.7058,15832.0
2023-04-18 13:05:00,128.95,129.22,128.95,129.14,12197.0,122.7153,122.9723,122.7153,122.8961,12197.0
2023-04-18 13:10:00,129.12,129.23,129.06,129.2,20135.0,122.8771,122.9818,122.82,122.9532,20135.0
2023-04-18 13:15:00,129.22,129.35,129.13,129.24,19886.0,122.9723,123.096,122.8866,122.9913,19886.0
2023-04-18 13:20:00,129.23,129.31,129.18,129.29,15805.0,122.9818,123.0579,122.9342,123.0389,15805.0
2023-04-18 13:25:00,129.28,129.36,129.13,129.14,33014.0,123.0294,123.1055,122.8866,122.8961,33014.0
2023-04-18 13:30:00,129.13,129.49,129.12,129.37,15288.0,122.8866,123.2292,122.8771,123.115,15288.0
2023-04-18 13:35:00,129.37,129.49,129.19,129.24,13581.0,123.115,123.2292,122.9437,122.9913,13581.0
2023-04-18 13:40:00,129.18,129.26,129.15,129.23,9340.0,122.9342,123.0103,122.9056,122.9818,9340.0
2023-04-18 13:45:00,129.22,129.35,129.19,129.25,13441.0,122.9723,123.096,122.9437,123.0008,13441.0
2023-04-18 13:50:00,129.24,129.26,129.05,129.15,17391.0,122.9913,123.0103,122.8105,122.9056,17391.0
2023-04-18 13:55:00,129.13,129.13,128.89,128.93,23786.0,122.8866,122.8866,122.6582,122.6963,23786.0
2023-04-18 14:00:00,128.93,128.93,128.59,128.73,16154.0,122.6963,122.6963,122.3727,122.5059,16154.0
2023-04-18 14:05:00,128.75,128.76,128.6,128.71,18780.0,122.525,122.5345,122.3822,122.4869,18780.0
2023-04-18 14:10:00,128.69,128.7,128.46,128.56,49781.0,122.4679,122.4774,122.249,122.3442,49781.0
2023-04-18 14:15:00,128.56,128.62,128.45,128.5,28873.0,122.3442,122.4013,122.2395,122.2871,28873.0
2023-04-18 14:20:00,128.47,128.65,128.44,128.64,14942.0,122.2585,122.4298,122.23,122.4203,14942.0
2023-04-18 14:25:00,128.63,128.76,128.61,128.61,13863.0,122.4108,122.5345,122.3917,122.3917,13863.0
2023-04-18 14:30:00,128.63,128.66,128.52,128.55,26004.0,122.4108,122.4393,122.3061,122.3346,26004.0
2023-04-18 14:35:00,128.57,128.67,128.54,128.66,14292.0,122.3537,122.4488,122.3251,122.4393,14292.0
2023-04-18 14:40:00,128.67,128.75,128.55,128.59,17251.0,122.4488,122.525,122.3346,122.3727,17251.0
2023-04-18 14:45:00,128.6,128.61,128.17,128.3,46757.0,122.3822,122.3917,121.973,122.0967,46757.0
2023-04-18 14:50:00,128.34,128.5,128.14,128.48,19681.0,122.1348,122.2871,121.9445,122.268,19681.0
2023-04-18 14:55:00,128.47,128.51,128.44,128.46,23503.0,122.2585,122.2966,122.23,122.249,23503.0
2023-04-18 15:00:00,128.47,128.67,128.46,128.66,23581.0,122.2585,122.4488,122.249,122.4393,23581.0
2023-04-18 15:05:00,128.66,128.87,128.66,128.77,21026.0,122.4393,122.6392,122.4393,122.544,21026.0
2023-04-18 15:10:00,128.8,128.98,128.75,128.89,20121.0,122.5726,122.7439,122.525,122.6582,20121.0
2023-04-18 15:15:00,128.89,128.89,128.67,128.71,33813.0,122.6582,122.6582,122.4488,122.4869,33813.0
2023-04-18 15:20:00,128.69,128.73,128.6,128.63,20322.0,122.4679,122.5059,122.3822,122.4108,20322.0
2023-04-18 15:25:00,128.63,128.72,128.58,128.6,38610.0,122.4108,122.4964,122.3632,122.3822,38610.0
2023-04-18 15:30:00,128.61,128.75,128.58,128.72,23488.0,122.3917,122.525,122.3632,122.4964,23488.0
2023-04-18 15:35:00,128.71,128.86,128.66,128.69,36305.0,122.4869,122.6297,122.4393,122.4679,36305.0
2023-04-18 15:40:00,128.69,128.71,128.56,128.64,37215.0,122.4679,122.4869,122.3442,122.4203,37215.0
2023-04-18 15:45:00,128.64,128.84,128.64,128.78,58347.0,122.4203,122.6106,122.4203,122.5535,58347.0
2023-04-18 15:50:00,128.79,128.89,128.7,128.89,57432.0,122.563,122.6582,122.4774,122.6582,57432.0
2023-04-18 15:55:00,128.91,129.13,128.88,129.04,118602.0,122.6772,122.8866,122.6487,122.801,118602.0
2023-04-19 09:30:00,127.94,128.08,127.2,127.4,68909.0,121.7541,121.8874,121.0499,121.2403,68909.0
2023-04-19 09:35:00,127.47,127.62,127.18,127.31,26056.0,121.3069,121.4496,121.0309,121.1546,26056.0
2023-04-19 09:40:00,127.3,127.85,127.19,127.63,18344.0,121.1451,121.6685,121.0404,121.4591,18344.0
2023-04-19 09:45:00,127.61,127.96,127.59,127.94,17849.0,121.4401,121.7732,121.4211,121.7541,17849.0
2023-04-19 09:50:00,128.03,128.4,128.02,128.29,17375.0,121.8398,122.1919,121.8303,122.0872,17375.0
2023-04-19 09:55:00,128.34,128.34,127.13,127.23,29762.0,122.1348,122.1348,120.9833,121.0785,29762.0
2023-04-19 10:00:00,127.22,127.43,126.94,127.18,20543.0,121.069,121.2688,120.8025,121.0309,20543.0
2023-04-19 10:05:00,127.21,127.5,127.15,127.49,12443.0,121.0594,121.3354,121.0023,121.3259,12443.0
2023-04-19 10:10:00,127.53,127.58,127.01,127.06,44834.0,121.364,121.4115,120.8691,120.9167,44834.0
2023-04-19 10:15:00,127.08,127.22,126.65,127.2,35184.0,120.9357,121.069,120.5265,121.0499,35184.0
2023-04-19 10:20:00,127.35,127.44,127.14,127.33,21948.0,121.1927,121.2783,120.9928,121.1736,21948.0
2023-04-19 10:25:00,127.38,127.44,127.15,127.28,16127.0,121.2212,121.2783,121.0023,121.1261,16127.0
2023-04-19 10:30:00,127.24,127.39,126.45,126.62,35531.0,121.088,121.2307,120.3362,120.498,35531.0
2023-04-19 10:35:00,126.59,126.91,126.57,126.69,34011.0,120.4694,120.7739,120.4504,120.5646,34011.0
2023-04-19 10:40:00,126.65,126.74,126.31,126.4,21246.0,120.5265,120.6122,120.203,120.2886,21246.0
2023-04-19 10:45:00,126.48,126.74,126.42,126.69,24750.0,120.3647,120.6122,120.3076,120.5646,24750.0
2023-04-19 10:50:00,126.71,127.3,126.71,127.08,23751.0,120.5836,121.1451,120.5836,120.9357,23751.0
2023-04-19 10:55:00,127.12,127.21,126.93,127.1,22627.0,120.9738,121.0594,120.793,120.9548,22627.0
2023-04-19 11:00:00,127.12,127.23,126.81,126.91,18856.0,120.9738,121.0785,120.6788,120.7739,18856.0
2023-04-19 11:05:00,126.96,127.13,126.75,126.77,26515.0,120.8215,120.9833,120.6217,120.6407,26515.0
2023-04-19 11:10:00,126.81,126.88,126.75,126.81,31795.0,120.6788,120.7454,120.6217,120.6788,31795.0
2023-04-19 11:15:00,126.8,126.94,126.57,126.63,20656.0,120.6693,120.8025,120.4504,120.5075,20656.0
2023-04-19 11:20:00,126.57,126.59,126.14,126.18,28526.0,120.4504,120.4694,120.0412,120.0792,28526.0
2023-04-19 11:25:00,126.1,126.23,125.93,126.18,27002.0,120.0031,120.1268,119.8413,120.0792,27002.0
2023-04-19 11:30:00,126.13,126.24,126.04,126.11,26646.0,120.0317,120.1363,119.946,120.0126,26646.0
2023-04-19 11:35:00,126.15,126.36,125.93,126.03,92729.0,120.0507,120.2505,119.8413,119.9365,92729.0
2023-04-19 11:40:00,126.03,126.03,125.69,125.81,37508.0,119.9365,119.9365,119.6129,119.7271,37508.0
2023-04-19 11:45:00,125.81,125.84,125.52,125.59,26655.0,119.7271,119.7557,119.4511,119.5178,26655.0
2023-04-19 11:50:00,125.56,125.56,125.17,125.25,54540.0,119.4892,119.4892,119.1181,119.1942,54540.0
2023-04-19 11:55:00,125.25,125.43,125.07,125.43,38227.0,119.1942,119.3655,119.0229,119.3655,38227.0
2023-04-19 12:00:00,125.45,125.53,125.16,125.3,21819.0,119.3845,119.4607,119.1086,119.2418,21819.0
2023-04-19 12:05:00,125.32,125.48,125.12,125.14,25355.0,119.2608,119.4131,119.0705,119.0895,25355.0
2023-04-19 12:10:00,125.15,125.24,125.01,125.17,19221.0,119.099,119.1847,118.9658,119.1181,19221.0
2023-04-19 12:15:00,125.21,125.24,124.83,125.01,50850.0,119.1561,119.1847,118.7945,118.9658,50850.0
2023-04-19 12:20:00,124.95,125.15,124.9,124.95,19520.0,118.9087,119.099,118.8611,118.9087,19520.0
2023-04-19 12:25:00,124.96,125.01,124.71,124.76,67709.0,118.9182,118.9658,118.6803,118.7279,67709.0
2023-04-19 12:30:00,124.74,125.21,124.71,125.18,28191.0,118.7089,119.1561,118.6803,119.1276,28191.0
2023-04-19 12:35:00,125.18,125.33,125.08,125.31,27552.0,119.1276,119.2703,119.0324,119.2513,27552.0
2023-04-19 12:40:00,125.26,125.29,125.13,125.26,18875.0,119.2037,119.2323,119.08,119.2037,18875.0
2023-04-19 12:45:00,125.3,125.78,125.29,125.43,29961.0,119.2418,119.6986,119.2323,119.3655,29961.0
2023-04-19 12:50:00,125.41,125.53,125.33,125.36,33888.0,119.3465,119.4607,119.2703,119.2989,33888.0
2023-04-19 12:55:00,125.4,125.69,125.35,125.66,43651.0,119.337,119.6129,119.2894,119.5844,43651.0
2023-04-19 13:00:00,125.66,126.01,125.58,125.96,20221.0,119.5844,119.9175,119.5082,119.8699,20221.0
2023-04-19 13:05:00,125.94,126.05,125.9,126.02,19058.0,119.8508,119.9555,119.8128,119.927,19058.0
2023-04-19 13:10:00,126.04,126.17,125.98,125.98,25305.0,119.946,120.0697,119.8889,119.8889,25305.0
2023-04-19 13:15:00,126.03,126.19,125.93,126.04,25470.0,119.9365,120.0888,119.8413,119.946,25470.0
2023-04-19 13:20:00,126.03,126.03,125.77,125.77,22448.0,119.9365,119.9365,119.6891,119.6891,22448.0
2023-04-19 13:25:00,125.81,125.86,125.64,125.77,21542.0,119.7271,119.7747,119.5653,119.6891,21542.0
2023-04-19 13:30:00,125.77,125.79,125.56,125.73,17587.0,119.6891,119.7081,119.4892,119.651,17587.0
2023-04-19 13:35:00,125.72,126.04,125.71,126.04,20956.0,119.6415,119.946,119.632,119.946,20956.0
2023-04-19 13:40:00,126.05,126.41,126.04,126.29,29239.0,119.9555,120.2981,119.946,120.1839,29239.0
2023-04-19 13:45:00,126.29,126.37,126.17,126.31,24827.0,120.1839,120.2601,120.0697,120.203,24827.0
2023-04-19 13:50:00,126.28,126.37,126.19,126.2,27556.0,120.1744,120.2601,120.0888,120.0983,27556.0
2023-04-19 13:55:00,126.2,126.53,126.16,126.49,37167.0,120.0983,120.4123,120.0602,120.3742,37167.0
2023-04-19 14:00:00,126.51,126.65,126.12,126.13,23046.0,120.3933,120.5265,120.0221,120.0317,23046.0
2023-04-19 14:05:00,126.13,126.13,125.71,125.89,21482.0,120.0317,120.0317,119.632,119.8033,21482.0
2023-04-19 14:10:00,125.89,126.03,125.86,125.92,15356.0,119.8033,119.9365,119.7747,119.8318,15356.0
2023-04-19 14:15:00,125.95,126.01,125.84,125.94,14366.0,119.8604,119.9175,119.7557,119.8508,14366.0
2023-04-19 14:20:00,125.93,125.93,125.7,125.72,29543.0,119.8413,119.8413,119.6224,119.6415,29543.0
2023-04-19 14:25:00,125.73,125.95,125.69,125.93,12852.0,119.651,119.8604,119.6129,119.8413,12852.0
2023-04-19 14:30:00,125.96,126.25,125.93,126.24,16501.0,119.8699,120.1459,119.8413,120.1363,16501.0
2023-04-19 14:35:00,126.21,126.21,126.02,126.16,17117.0,120.1078,120.1078,119.927,120.0602,17117.0
2023-04-19 14:40:00,126.19,126.29,126.15,126.21,19662.0,120.0888,120.1839,120.0507,120.1078,19662.0
2023-04-19 14:45:00,126.17,126.33,126.07,126.24,26533.0,120.0697,120.222,119.9746,120.1363,26533.0
2023-04-19 14:50:00,126.27,126.43,126.27,126.35,17660.0,120.1649,120.3172,120.1649,120.241,17660.0
2023-04-19 14:55:00,126.33,126.45,126.24,126.44,15942.0,120.222,120.3362,120.1363,120.3267,15942.0
2023-04-19 15:00:00,126.46,126.48,126.28,126.37,27532.0,120.3457,120.3647,120.1744,120.2601,27532.0
2023-04-19 15:05:00,126.36,126.39,126.18,126.37,21615.0,120.2505,120.2791,120.0792,120.2601,21615.0
2023-04-19 15:10:00,126.4,126.46,126.26,126.33,22963.0,120.2886,120.3457,120.1554,120.222,22963.0
2023-04-19 15:15:00,126.32,126.33,126.2,126.23,48744.0,120.2125,120.222,120.0983,120.1268,48744.0
2023-04-19 15:20:00,126.21,126.26,125.98,126.23,46522.0,120.1078,120.1554,119.8889,120.1268,46522.0
2023-04-19 15:25:00,126.21,126.24,126.14,126.15,40537.0,120.1078,120.1363,120.0412,120.0507,40537.0
2023-04-19 15:30:00,126.16,126.25,126.03,126.13,33743.0,120.0602,120.1459,119.9365,120.0317,33743.0
2023-04-19 15:35:00,126.14,126.35,126.12,126.34,33651.0,120.0412,120.241,120.0221,120.2315,33651.0
2023-04-19 15:40:00,126.33,126.43,126.14,126.15,56160.0,120.222,120.3172,120.0412,120.0507,56160.0
2023-04-19 15:45:00,126.15,126.21,125.96,126.1,68229.0,120.0507,120.1078,119.8699,120.0031,68229.0
2023-04-19 15:50:00,126.13,126.31,126.09,126.23,86672.0,120.0317,120.203,119.9936,120.1268,86672.0
2023-04-19 15:55:00,126.25,126.43,126.14,126.36,171580.0,120.1459,120.3172,120.0412,120.2505,171580.0
2023-04-20 09:30:00,125.06,125.74,124.72,125.42,78081.0,119.0134,119.6605,118.6898,119.356,78081.0
2023-04-20 09:35:00,125.45,126.34,125.44,126.27,40384.0,119.3845,120.2315,119.375,120.1649,40384.0
2023-04-20 09:40:00,126.27,126.27,125.58,125.63,19301.0,120.1649,120.1649,119.5082,119.5558,19301.0
2023-04-20 09:45:00,125.63,125.92,125.59,125.64,20442.0,119.5558,119.8318,119.5178,119.5653,20442.0
2023-04-20 09:50:00,125.7,125.91,125.49,125.54,24581.0,119.6224,119.8223,119.4226,119.4702,24581.0
2023-04-20 09:55:00,125.5,125.56,124.84,124.89,39821.0,119.4321,119.4892,118.804,118.8516,39821.0
2023-04-20 10:00:00,124.86,124.88,124.4,124.69,37227.0,118.8231,118.8421,118.3853,118.6613,37227.0
2023-04-20 10:05:00,124.73,125.22,124.73,124.99,20255.0,118.6993,119.1657,118.6993,118.9468,20255.0
2023-04-20 10:10:00,125.08,125.35,124.87,125.29,17379.0,119.0324,119.2894,118.8326,119.2323,17379.0
2023-04-20 10:15:00,125.3,125.34,124.89,124.99,11134.0,119.2418,119.2799,118.8516,118.9468,11134.0
2023-04-20 10:20:00,124.96,125.06,124.69,124.78,17577.0,118.9182,119.0134,118.6613,118.7469,17577.0
2023-04-20 10:25:00,124.78,124.89,124.66,124.79,16244.0,118.7469,118.8516,118.6327,118.7564,16244.0
2023-04-20 10:30:00,124.84,125.33,124.8,125.31,10506.0,118.804,119.2703,118.766,119.2513,10506.0
2023-04-20 10:35:00,125.3,125.51,125.07,125.25,14710.0,119.2418,119.4416,119.0229,119.1942,14710.0
2023-04-20 10:40:00,125.23,125.24,124.9,125.05,20246.0,119.1752,119.1847,118.8611,119.0039,20246.0
2023-04-20 10:45:00,125.1,125.52,125.1,125.51,10362.0,119.0515,119.4511,119.0515,119.4416,10362.0
2023-04-20 10:50:00,125.46,125.49,125.17,125.34,17745.0,119.3941,119.4226,119.1181,119.2799,17745.0
2023-04-20 10:55:00,125.32,125.66,125.29,125.51,19768.0,119.2608,119.5844,119.2323,119.4416,19768.0
2023-04-20 11:00:00,125.54,125.7,125.5,125.5,13154.0,119.4702,119.6224,119.4321,119.4321,13154.0
2023-04-20 11:05:00,125.48,125.61,125.39,125.59,17715.0,119.4131,119.5368,119.3274,119.5178,17715.0
2023-04-20 11:10:00,125.61,125.74,125.45,125.45,8489.0,119.5368,119.6605,119.3845,119.3845,8489.0
2023-04-20 11:15:00,125.4,125.5,125.06,125.06,40923.0,119.337,119.4321,119.0134,119.0134,40923.0
2023-04-20 11:20:00,125.01,125.08,124.86,124.96,57339.0,118.9658,119.0324,118.8231,118.9182,57339.0
2023-04-20 11:25:00,124.93,124.98,124.73,124.87,14646.0,118.8897,118.9373,118.6993,118.8326,14646.0
2023-04-20 11:30:00,124.82,124.89,124.68,124.89,16314.0,118.785,118.8516,118.6518,118.8516,16314.0
2023-04-20 11:35:00,124.87,125.05,124.83,124.84,15831.0,118.8326,119.0039,118.7945,118.804,15831.0
2023-04-20 11:40:00,124.85,124.97,124.79,124.9,17742.0,118.8135,118.9277,118.7564,118.8611,17742.0
2023-04-20 11:45:00,124.9,125.01,124.83,125.01,10219.0,118.8611,118.9658,118.7945,118.9658,10219.0
2023-04-20 11:50:00,125.1,125.17,125.03,125.08,12994.0,119.0515,119.1181,118.9848,119.0324,12994.0
2023-04-20 11:55:00,125.1,125.24,125.08,125.09,38850.0,119.0515,119.1847,119.0324,119.0419,38850.0
2023-04-20 12:00:00,125.08,125.08,124.75,124.87,83168.0,119.0324,119.0324,118.7184,118.8326,83168.0
2023-04-20 12:05:00,124.83,124.87,124.59,124.85,9818.0,118.7945,118.8326,118.5661,118.8135,9818.0
2023-04-20 12:10:00,124.84,125.06,124.84,125.06,15265.0,118.804,119.0134,118.804,119.0134,15265.0
2023-04-20 12:15:00,125.02,125.33,124.96,125.3,7583.0,118.9753,119.2703,118.9182,119.2418,7583.0
2023-04-20 12:20:00,125.35,125.38,125.23,125.27,8623.0,119.2894,119.3179,119.1752,119.2132,8623.0
2023-04-20 12:25:00,125.24,125.53,125.23,125.53,15154.0,119.1847,119.4607,119.1752,119.4607,15154.0
2023-04-20 12:30:00,125.54,125.58,125.46,125.48,8054.0,119.4702,119.5082,119.3941,119.4131,8054.0
2023-04-20 12:35:00,125.48,125.48,125.26,125.27,11030.0,119.4131,119.4131,119.2037,119.2132,11030.0
2023-04-20 12:40:00,125.31,125.36,125.16,125.25,7783.0,119.2513,119.2989,119.1086,119.1942,7783.0
2023-04-20 12:45:00,125.24,125.38,125.22,125.31,6113.0,119.1847,119.3179,119.1657,119.2513,6113.0
2023-04-20 12:50:00,125.28,125.44,125.2,125.44,25821.0,119.2228,119.375,119.1466,119.375,25821.0
2023-04-20 12:55:00,125.42,125.85,125.39,125.77,12720.0,119.356,119.7652,119.3274,119.6891,12720.0
2023-04-20 13:00:00,125.74,125.95,125.68,125.95,8804.0,119.6605,119.8604,119.6034,119.8604,8804.0
2023-04-20 13:05:00,125.94,126.0,125.84,126.0,15603.0,119.8508,119.9079,119.7557,119.9079,15603.0
2023-04-20 13:10:00,126.01,126.03,125.78,125.83,23638.0,119.9175,119.9365,119.6986,119.7462,23638.0
2023-04-20 13:15:00,125.82,125.89,125.63,125.63,8851.0,119.7366,119.8033,119.5558,119.5558,8851.0
2023-04-20 13:20:00,125.61,125.68,125.52,125.63,9106.0,119.5368,119.6034,119.4511,119.5558,9106.0
2023-04-20 13:25:00,125.64,125.65,125.53,125.53,5408.0,119.5653,119.5749,119.4607,119.4607,5408.0
2023-04-20 13:30:00,125.58,125.6,125.5,125.5,7767.0,119.5082,119.5273,119.4321,119.4321,7767.0
2023-04-20 13:35:00,125.57,125.63,125.4,125.42,14972.0,119.4987,119.5558,119.337,119.356,14972.0
2023-04-20 13:40:00,125.42,125.67,125.42,125.64,6117.0,119.356,119.5939,119.356,119.5653,6117.0
2023-04-20 13:45:00,125.64,125.76,125.57,125.7,7502.0,119.5653,119.6795,119.4987,119.6224,7502.0
2023-04-20 13:50:00,125.69,125.81,125.54,125.8,6776.0,119.6129,119.7271,119.4702,119.7176,6776.0
2023-04-20 13:55:00,125.85,125.88,125.55,125.84,39855.0,119.7652,119.7937,119.4797,119.7557,39855.0
2023-04-20 14:00:00,125.87,125.99,125.6,125.6,11495.0,119.7842,119.8984,119.5273,119.5273,11495.0
2023-04-20 14:05:00,125.7,125.7,125.4,125.48,31606.0,119.6224,119.6224,119.337,119.4131,31606.0
2023-04-20 14:10:00,125.45,125.47,125.3,125.41,34515.0,119.3845,119.4036,119.2418,119.3465,34515.0
2023-04-20 14:15:00,125.41,125.41,124.92,125.26,103505.0,119.3465,119.3465,118.8802,119.2037,103505.0
2023-04-20 14:20:00,125.19,125.37,125.04,125.32,16210.0,119.1371,119.3084,118.9944,119.2608,16210.0
2023-04-20 14:25:00,125.3,125.4,125.25,125.25,10343.0,119.2418,119.337,119.1942,119.1942,10343.0
2023-04-20 14:30:00,125.23,125.23,124.83,124.89,44771.0,119.1752,119.1752,118.7945,118.8516,44771.0
2023-04-20 14:35:00,124.84,124.97,124.67,124.75,13213.0,118.804,118.9277,118.6422,118.7184,13213.0
2023-04-20 14:40:00,124.75,124.75,124.62,124.68,8181.0,118.7184,118.7184,118.5947,118.6518,8181.0
2023-04-20 14:45:00,124.63,124.84,124.63,124.75,15957.0,118.6042,118.804,118.6042,118.7184,15957.0
2023-04-20 14:50:00,124.83,125.02,124.8,124.94,17931.0,118.7945,118.9753,118.766,118.8992,17931.0
2023-04-20 14:55:00,124.93,125.18,124.91,125.15,14986.0,118.8897,119.1276,118.8706,119.099,14986.0
2023-04-20 15:00:00,125.17,125.3,125.0,125.0,19828.0,119.1181,119.2418,118.9563,118.9563,19828.0
2023-04-20 15:05:00,125.04,125.2,124.91,125.19,11780.0,118.9944,119.1466,118.8706,119.1371,11780.0
2023-04-20 15:10:00,125.19,125.19,124.96,124.97,28901.0,119.1371,119.1371,118.9182,118.9277,28901.0
2023-04-20 15:15:00,124.95,125.02,124.71,124.83,90101.0,118.9087,118.9753,118.6803,118.7945,90101.0
2023-04-20 15:20:00,124.84,125.0,124.81,124.93,21160.0,118.804,118.9563,118.7755,118.8897,21160.0
2023-04-20 15:25:00,124.92,124.93,124.62,124.7,23085.0,118.8802,118.8897,118.5947,118.6708,23085.0
2023-04-20 15:30:00,124.73,124.91,124.72,124.87,25644.0,118.6993,118.8706,118.6898,118.8326,25644.0
2023-04-20 15:35:00,124.84,125.0,124.71,124.89,42450.0,118.804,118.9563,118.6803,118.8516,42450.0
2023-04-20 15:40:00,124.88,125.03,124.84,124.91,39271.0,118.8421,118.9848,118.804,118.8706,39271.0
2023-04-20 15:45:00,124.89,124.95,124.71,124.89,36597.0,118.8516,118.9087,118.6803,118.8516,36597.0
2023-04-20 15:50:00,124.88,125.4,124.74,125.37,60138.0,118.8421,119.337,118.7089,119.3084,60138.0
2023-04-20 15:55:00,125.35,125.68,125.33,125.66,154760.0,119.2894,119.6034,119.2703,119.5844,154760.0
2023-04-21 09:30:00,125.63,125.88,124.67,125.16,97648.0,119.5558,119.7937,118.6422,119.1086,97648.0
2023-04-21 09:35:00,125.15,125.6,124.93,125.43,25231.0,119.099,119.5273,118.8897,119.3655,25231.0
2023-04-21 09:40:00,125.45,125.45,125.03,125.23,17687.0,119.3845,119.3845,118.9848,119.1752,17687.0
2023-04-21 09:45:00,125.32,125.93,125.3,125.71,31264.0,119.2608,119.8413,119.2418,119.632,31264.0
2023-04-21 09:50:00,125.69,125.8,125.16,125.27,17578.0,119.6129,119.7176,119.1086,119.2132,17578.0
2023-04-21 09:55:00,125.2,125.2,124.91,125.02,12548.0,119.1466,119.1466,118.8706,118.9753,12548.0
2023-04-21 10:00:00,125.03,125.13,124.62,125.04,36624.0,118.9848,119.08,118.5947,118.9944,36624.0
2023-04-21 10:05:00,124.95,125.2,124.84,124.87,14109.0,118.9087,119.1466,118.804,118.8326,14109.0
2023-04-21 10:10:00,124.93,125.18,124.69,125.18,13685.0,118.8897,119.1276,118.6613,119.1276,13685.0
2023-04-21 10:15:00,125.21,125.62,125.18,125.62,15829.0,119.1561,119.5463,119.1276,119.5463,15829.0
2023-04-21 10:20:00,125.66,125.76,125.16,125.55,23918.0,119.5844,119.6795,119.1086,119.4797,23918.0
2023-04-21 10:25:00,125.61,125.82,125.56,125.82,13479.0,119.5368,119.7366,119.4892,119.7366,13479.0
2023-04-21 10:30:00,125.78,126.06,125.57,125.61,20262.0,119.6986,119.965,119.4987,119.5368,20262.0
2023-04-21 10:35:00,125.65,125.66,125.38,125.49,29905.0,119.5749,119.5844,119.3179,119.4226,29905.0
2023-04-21 10:40:00,125.46,125.46,124.67,124.67,19132.0,119.3941,119.3941,118.6422,118.6422,19132.0
2023-04-21 10:45:00,124.69,124.72,124.4,124.64,45080.0,118.6613,118.6898,118.3853,118.6137,45080.0
2023-04-21 10:50:00,124.59,124.85,124.46,124.83,12297.0,118.5661,118.8135,118.4424,118.7945,12297.0
2023-04-21 10:55:00,124.84,124.89,124.38,124.52,27045.0,118.804,118.8516,118.3663,118.4995,27045.0
2023-04-21 11:00:00,124.56,124.76,124.25,124.76,19868.0,118.5376,118.7279,118.2426,118.7279,19868.0
2023-04-21 11:05:00,124.78,124.88,124.66,124.67,16455.0,118.7469,118.8421,118.6327,118.6422,16455.0
2023-04-21 11:10:00,124.7,124.71,124.38,124.45,10287.0,118.6708,118.6803,118.3663,118.4329,10287.0
2023-04-21 11:15:00,124.41,124.55,124.32,124.42,9707.0,118.3948,118.528,118.3092,118.4043,9707.0
2023-04-21 11:20:00,124.41,124.66,124.41,124.58,8653.0,118.3948,118.6327,118.3948,118.5566,8653.0
2023-04-21 11:25:00,124.55,124.58,124.28,124.38,23691.0,118.528,118.5566,118.2711,118.3663,23691.0
2023-04-21 11:30:00,124.38,124.49,124.35,124.47,9367.0,118.3663,118.4709,118.3377,118.4519,9367.0
2023-04-21 11:35:00,124.42,124.44,124.04,124.26,27533.0,118.4043,118.4234,118.0427,118.2521,27533.0
2023-04-21 11:40:00,124.28,124.48,124.27,124.34,13139.0,118.2711,118.4614,118.2616,118.3282,13139.0
2023-04-21 11:45:00,124.34,124.44,124.17,124.17,16575.0,118.3282,118.4234,118.1664,118.1664,16575.0
2023-04-21 11:50:00,124.17,124.43,124.12,124.43,11483.0,118.1664,118.4139,118.1188,118.4139,11483.0
2023-04-21 11:55:00,124.43,124.56,124.4,124.44,16599.0,118.4139,118.5376,118.3853,118.4234,16599.0
2023-04-21 12:00:00,124.45,124.46,124.15,124.24,12719.0,118.4329,118.4424,118.1474,118.233,12719.0
2023-04-21 12:05:00,124.28,124.36,123.93,123.97,19764.0,118.2711,118.3472,117.938,117.9761,19764.0
2023-04-21 12:10:00,123.98,124.05,123.88,124.02,16404.0,117.9856,118.0522,117.8904,118.0237,16404.0
2023-04-21 12:15:00,124.03,124.05,123.9,124.0,8596.0,118.0332,118.0522,117.9095,118.0046,8596.0
2023-04-21 12:20:00,124.04,124.04,123.75,123.91,14829.0,118.0427,118.0427,117.7667,117.919,14829.0
2023-04-21 12:25:00,123.91,123.94,123.68,123.69,19624.0,117.919,117.9475,117.7001,117.7096,19624.0
2023-04-21 12:30:00,123.7,123.72,123.37,123.47,27181.0,117.7191,117.7382,117.4051,117.5003,27181.0
2023-04-21 12:35:00,123.46,123.61,123.26,123.26,9668.0,117.4907,117.6335,117.3004,117.3004,9668.0
2023-04-21 12:40:00,123.27,123.41,123.24,123.39,16346.0,117.3099,117.4432,117.2814,117.4241,16346.0
2023-04-21 12:45:00,123.35,123.44,123.31,123.37,11367.0,117.3861,117.4717,117.348,117.4051,11367.0
2023-04-21 12:50:00,123.37,123.79,123.36,123.76,20470.0,117.4051,117.8048,117.3956,117.7762,20470.0
2023-04-21 12:55:00,123.73,123.8,123.7,123.74,19086.0,117.7477,117.8143,117.7191,117.7572,19086.0
2023-04-21 13:00:00,123.78,123.99,123.78,123.86,14253.0,117.7953,117.9951,117.7953,117.8714,14253.0
2023-04-21 13:05:00,123.92,124.0,123.86,123.92,14775.0,117.9285,118.0046,117.8714,117.9285,14775.0
2023-04-21 13:10:00,123.89,123.95,123.74,123.82,12715.0,117.9,117.9571,117.7572,117.8333,12715.0
2023-04-21 13:15:00,123.84,123.99,123.7,123.71,11892.0,117.8524,117.9951,117.7191,117.7287,11892.0
2023-04-21 13:20:00,123.67,123.77,123.56,123.77,8124.0,117.6906,117.7858,117.5859,117.7858,8124.0
2023-04-21 13:25:00,123.8,123.84,123.64,123.7,15704.0,117.8143,117.8524,117.662,117.7191,15704.0
2023-04-21 13:30:00,123.69,123.88,123.64,123.69,8743.0,117.7096,117.8904,117.662,117.7096,8743.0
2023-04-21 13:35:00,123.69,123.77,123.5,123.55,19878.0,117.7096,117.7858,117.5288,117.5764,19878.0
2023-04-21 13:40:00,123.57,123.75,123.54,123.62,26688.0,117.5954,117.7667,117.5669,117.643,26688.0
2023-04-21 13:45:00,123.62,123.65,123.43,123.59,20462.0,117.643,117.6716,117.4622,117.6145,20462.0
2023-04-21 13:50:00,123.59,123.75,123.59,123.75,23935.0,117.6145,117.7667,117.6145,117.7667,23935.0
2023-04-21 13:55:00,123.75,123.93,123.74,123.88,11858.0,117.7667,117.938,117.7572,117.8904,11858.0
2023-04-21 14:00:00,123.91,123.98,123.76,123.81,21568.0,117.919,117.9856,117.7762,117.8238,21568.0
2023-04-21 14:05:00,123.77,123.77,123.62,123.62,21851.0,117.7858,117.7858,117.643,117.643,21851.0
2023-04-21 14:10:00,123.61,123.68,123.34,123.36,17650.0,117.6335,117.7001,117.3766,117.3956,17650.0
2023-04-21 14:15:00,123.37,123.41,122.88,122.99,35084.0,117.4051,117.4432,116.9388,117.0435,35084.0
2023-04-21 14:20:00,122.96,122.96,122.65,122.77,34880.0,117.0149,117.0149,116.7199,116.8341,34880.0
2023-04-21 14:25:00,122.74,123.0,122.71,122.97,19603.0,116.8056,117.053,116.777,117.0244,19603.0
2023-04-21 14:30:00,122.96,123.08,122.82,123.01,38027.0,117.0149,117.1291,116.8817,117.0625,38027.0
2023-04-21 14:35:00,123.0,123.0,122.78,122.84,20598.0,117.053,117.053,116.8436,116.9007,20598.0
2023-04-21 14:40:00,122.84,122.94,122.78,122.83,23585.0,116.9007,116.9959,116.8436,116.8912,23585.0
2023-04-21 14:45:00,122.82,123.02,122.78,123.02,16235.0,116.8817,117.072,116.8436,117.072,16235.0
2023-04-21 14:50:00,123.02,123.17,123.01,123.13,20802.0,117.072,117.2148,117.0625,117.1767,20802.0
2023-04-21 14:55:00,123.13,123.28,123.07,123.09,27023.0,117.1767,117.3195,117.1196,117.1386,27023.0
2023-04-21 15:00:00,123.09,123.25,123.06,123.16,18234.0,117.1386,117.2909,117.1101,117.2053,18234.0
2023-04-21 15:05:00,123.16,123.27,123.13,123.22,27135.0,117.2053,117.3099,117.1767,117.2624,27135.0
2023-04-21 15:10:00,123.21,123.27,123.02,123.09,39559.0,117.2528,117.3099,117.072,117.1386,39559.0
2023-04-21 15:15:00,123.09,123.12,122.87,122.92,20312.0,117.1386,117.1672,116.9293,116.9769,20312.0
2023-04-21 15:20:00,122.94,123.06,122.92,123.0,18971.0,116.9959,117.1101,116.9769,117.053,18971.0
2023-04-21 15:25:00,123.0,123.04,122.92,122.99,32049.0,117.053,117.0911,116.9769,117.0435,32049.0
2023-04-21 15:30:00,122.99,123.05,122.86,122.94,36148.0,117.0435,117.1006,116.9198,116.9959,36148.0
2023-04-21 15:35:00,122.95,123.17,122.92,123.17,43399.0,117.0054,117.2148,116.9769,117.2148,43399.0
2023-04-21 15:40:00,123.2,123.26,122.87,122.97,49273.0,117.2433,117.3004,116.9293,117.0244,49273.0
2023-04-21 15:45:00,122.97,123.17,122.88,123.16,50991.0,117.0244,117.2148,116.9388,117.2053,50991.0
2023-04-21 15:50:00,123.16,123.53,123.12,123.51,68873.0,117.2053,117.5574,117.1672,117.5383,68873.0
2023-04-21 15:55:00,123.53,123.67,123.5,123.51,156012.0,117.5574,117.6906,117.5288,117.5383,156012.0
2023-04-24 09:30:00,123.31,123.64,123.02,123.61,58684.0,117.348,117.662,117.072,117.6335,58684.0
2023-04-24 09:35:00,123.62,123.69,123.29,123.51,22171.0,117.643,117.7096,117.329,117.5383,22171.0
2023-04-24 09:40:00,123.51,123.68,123.33,123.52,24445.0,117.5383,117.7001,117.367,117.5478,24445.0
2023-04-24 09:45:00,123.58,123.82,123.43,123.73,9504.0,117.6049,117.8333,117.4622,117.7477,9504.0
2023-04-24 09:50:00,123.7,124.25,123.63,124.14,15514.0,117.7191,118.2426,117.6525,118.1379,15514.0
2023-04-24 09:55:00,124.13,124.73,124.11,124.54,9477.0,118.1284,118.6993,118.1093,118.5185,9477.0
2023-04-24 10:00:00,124.62,125.2,124.57,125.16,14260.0,118.5947,119.1466,118.5471,119.1086,14260.0
2023-04-24 10:05:00,125.17,125.2,124.91,125.17,20533.0,119.1181,119.1466,118.8706,119.1181,20533.0
2023-04-24 10:10:00,125.21,125.55,125.18,125.38,19093.0,119.1561,119.4797,119.1276,119.3179,19093.0
2023-04-24 10:15:00,125.39,125.41,125.04,125.05,65252.0,119.3274,119.3465,118.9944,119.0039,65252.0
2023-04-24 10:20:00,125.02,125.08,124.77,124.78,171807.0,118.9753,119.0324,118.7374,118.7469,171807.0
2023-04-24 10:25:00,124.78,125.27,124.71,125.17,138945.0,118.7469,119.2132,118.6803,119.1181,138945.0
2023-04-24 10:30:00,125.2,125.38,125.16,125.36,28375.0,119.1466,119.3179,119.1086,119.2989,28375.0
2023-04-24 10:35:00,125.38,125.79,125.27,125.53,65733.0,119.3179,119.7081,119.2132,119.4607,65733.0
2023-04-24 10:40:00,125.52,125.52,125.01,125.02,47457.0,119.4511,119.4511,118.9658,118.9753,47457.0
2023-04-24 10:45:00,125.02,125.26,125.0,125.05,31658.0,118.9753,119.2037,118.9563,119.0039,31658.0
2023-04-24 10:50:00,125.08,125.13,124.8,124.9,21116.0,119.0324,119.08,118.766,118.8611,21116.0
2023-04-24 10:55:00,124.87,124.88,124.74,124.76,66871.0,118.8326,118.8421,118.7089,118.7279,66871.0
2023-04-24 11:00:00,124.75,124.9,124.75,124.88,31532.0,118.7184,118.8611,118.7184,118.8421,31532.0
2023-04-24 11:05:00,124.91,124.93,124.7,124.86,22815.0,118.8706,118.8897,118.6708,118.8231,22815.0
2023-04-24 11:10:00,124.82,124.87,124.75,124.82,13251.0,118.785,118.8326,118.7184,118.785,13251.0
2023-04-24 11:15:00,124.81,125.0,124.78,125.0,15520.0,118.7755,118.9563,118.7469,118.9563,15520.0
2023-04-24 11:20:00,125.01,125.21,124.94,125.21,22259.0,118.9658,119.1561,118.8992,119.1561,22259.0
2023-04-24 11:25:00,125.25,125.31,125.03,125.05,15460.0,119.1942,119.2513,118.9848,119.0039,15460.0
2023-04-24 11:30:00,125.05,125.43,125.04,125.36,11557.0,119.0039,119.3655,118.9944,119.2989,11557.0
2023-04-24 11:35:00,125.38,125.38,125.23,125.3,25972.0,119.3179,119.3179,119.1752,119.2418,25972.0
2023-04-24 11:40:00,125.3,125.53,125.3,125.4,21823.0,119.2418,119.4607,119.2418,119.337,21823.0
2023-04-24 11:45:00,125.39,125.63,125.35,125.63,24718.0,119.3274,119.5558,119.2894,119.5558,24718.0
2023-04-24 11:50:00,125.64,125.86,125.55,125.69,34684.0,119.5653,119.7747,119.4797,119.6129,34684.0
2023-04-24 11:55:00,125.71,125.71,125.5,125.52,6400.0,119.632,119.632,119.4321,119.4511,6400.0
2023-04-24 12:00:00,125.5,125.59,125.45,125.59,12318.0,119.4321,119.5178,119.3845,119.5178,12318.0
2023-04-24 12:05:00,125.56,125.76,125.55,125.74,5900.0,119.4892,119.6795,119.4797,119.6605,5900.0
2023-04-24 12:10:00,125.76,125.94,125.67,125.94,18270.0,119.6795,119.8508,119.5939,119.8508,18270.0
2023-04-24 12:15:00,125.95,126.22,125.93,126.15,29133.0,119.8604,120.1173,119.8413,120.0507,29133.0
2023-04-24 12:20:00,126.17,126.48,126.16,126.48,24370.0,120.0697,120.3647,120.0602,120.3647,24370.0
2023-04-24 12:25:00,126.49,126.5,126.16,126.19,34981.0,120.3742,120.3838,120.0602,120.0888,34981.0
2023-04-24 12:30:00,126.21,126.32,126.09,126.29,17716.0,120.1078,120.2125,119.9936,120.1839,17716.0
2023-04-24 12:35:00,126.32,126.37,126.2,126.2,14110.0,120.2125,120.2601,120.0983,120.0983,14110.0
2023-04-24 12:40:00,126.21,126.24,126.11,126.21,16505.0,120.1078,120.1363,120.0126,120.1078,16505.0
2023-04-24 12:45:00,126.19,126.34,126.19,126.34,19292.0,120.0888,120.2315,120.0888,120.2315,19292.0
2023-04-24 12:50:00,126.34,126.35,126.2,126.22,27952.0,120.2315,120.241,120.0983,120.1173,27952.0
2023-04-24 12:55:00,126.23,126.3,126.22,126.3,26199.0,120.1268,120.1934,120.1173,120.1934,26199.0
2023-04-24 13:00:00,126.31,126.31,126.2,126.28,47381.0,120.203,120.203,120.0983,120.1744,47381.0
2023-04-24 13:05:00,126.26,126.39,126.26,126.38,14811.0,120.1554,120.2791,120.1554,120.2696,14811.0
2023-04-24 13:10:00,126.37,126.38,126.25,126.35,18870.0,120.2601,120.2696,120.1459,120.241,18870.0
2023-04-24 13:15:00,126.34,126.41,126.23,126.23,35179.0,120.2315,120.2981,120.1268,120.1268,35179.0
2023-04-24 13:20:00,126.22,126.31,126.2,126.3,47595.0,120.1173,120.203,120.0983,120.1934,47595.0
2023-04-24 13:25:00,126.3,126.3,126.15,126.21,29201.0,120.1934,120.1934,120.0507,120.1078,29201.0
2023-04-24 13:30:00,126.23,126.25,126.2,126.2,27372.0,120.1268,120.1459,120.0983,120.0983,27372.0
2023-04-24 13:35:00,126.21,126.25,125.97,126.1,26782.0,120.1078,120.1459,119.8794,120.0031,26782.0
2023-04-24 13:40:00,126.11,126.15,126.0,126.05,17099.0,120.0126,120.0507,119.9079,119.9555,17099.0
2023-04-24 13:45:00,126.06,126.18,126.04,126.17,14152.0,119.965,120.0792,119.946,120.0697,14152.0
2023-04-24 13:50:00,126.18,126.21,126.07,126.16,27407.0,120.0792,120.1078,119.9746,120.0602,27407.0
2023-04-24 13:55:00,126.16,126.25,126.08,126.21,64691.0,120.0602,120.1459,119.9841,120.1078,64691.0
2023-04-24 14:00:00,126.21,126.34,126.2,126.32,37162.0,120.1078,120.2315,120.0983,120.2125,37162.0
2023-04-24 14:05:00,126.32,126.43,126.23,126.36,37404.0,120.2125,120.3172,120.1268,120.2505,37404.0
2023-04-24 14:10:00,126.35,126.67,126.34,126.62,28001.0,120.241,120.5455,120.2315,120.498,28001.0
2023-04-24 14:15:00,126.62,126.63,126.45,126.46,37217.0,120.498,120.5075,120.3362,120.3457,37217.0
2023-04-24 14:20:00,126.45,126.7,126.45,126.65,47177.0,120.3362,120.5741,120.3362,120.5265,47177.0
2023-04-24 14:25:00,126.64,126.67,126.51,126.6,29297.0,120.517,120.5455,120.3933,120.4789,29297.0
2023-04-24 14:30:00,126.6,126.63,126.57,126.62,28440.0,120.4789,120.5075,120.4504,120.498,28440.0
2023-04-24 14:35:00,126.63,126.67,126.61,126.62,27264.0,120.5075,120.5455,120.4884,120.498,27264.0
2023-04-24 14:40:00,126.62,126.73,126.6,126.71,26201.0,120.498,120.6026,120.4789,120.5836,26201.0
2023-04-24 14:45:00,126.7,126.92,126.69,126.9,30530.0,120.5741,120.7835,120.5646,120.7644,30530.0
2023-04-24 14:50:00,126.93,127.05,126.93,127.02,24851.0,120.793,120.9072,120.793,120.8786,24851.0
2023-04-24 14:55:00,127.01,127.03,126.94,127.03,44575.0,120.8691,120.8881,120.8025,120.8881,44575.0
2023-04-24 15:00:00,127.04,127.3,127.04,127.21,55413.0,120.8977,121.1451,120.8977,121.0594,55413.0
2023-04-24 15:05:00,127.22,127.32,127.19,127.28,47676.0,121.069,121.1641,121.0404,121.1261,47676.0
2023-04-24 15:10:00,127.29,127.54,127.28,127.39,39231.0,121.1356,121.3735,121.1261,121.2307,39231.0
2023-04-24 15:15:00,127.39,127.39,127.23,127.29,21365.0,121.2307,121.2307,121.0785,121.1356,21365.0
2023-04-24 15:20:00,127.3,127.34,127.25,127.32,36423.0,121.1451,121.1832,121.0975,121.1641,36423.0
2023-04-24 15:25:00,127.32,127.37,127.27,127.34,41540.0,121.1641,121.2117,121.1165,121.1832,41540.0
2023-04-24 15:30:00,127.35,127.64,127.26,127.59,90257.0,121.1927,121.4686,121.107,121.4211,90257.0
2023-04-24 15:35:00,127.59,127.59,126.94,127.06,124071.0,121.4211,121.4211,120.8025,120.9167,124071.0
2023-04-24 15:40:00,127.08,127.23,127.01,127.08,63018.0,120.9357,121.0785,120.8691,120.9357,63018.0
2023-04-24 15:45:00,127.09,127.09,126.89,126.97,40295.0,120.9452,120.9452,120.7549,120.831,40295.0
2023-04-24 15:50:00,126.93,126.93,126.58,126.61,66249.0,120.793,120.793,120.4599,120.4884,66249.0
2023-04-24 15:55:00,126.62,126.64,126.42,126.51,212923.0,120.498,120.517,120.3076,120.3933,212923.0
2023-04-25 09:30:00,125.18,125.75,124.69,125.15,64366.0,119.1276,119.67,118.6613,119.099,64366.0
2023-04-25 09:35:00,124.99,125.19,124.73,124.74,21583.0,118.9468,119.1371,118.6993,118.7089,21583.0
2023-04-25 09:40:00,124.7,124.88,124.25,124.37,25934.0,118.6708,118.8421,118.2426,118.3568,25934.0
2023-04-25 09:45:00,124.23,124.31,123.89,124.23,16139.0,118.2235,118.2997,117.9,118.2235,16139.0
2023-04-25 09:50:00,124.24,124.3,123.9,124.19,26465.0,118.233,118.2901,117.9095,118.1855,26465.0
2023-04-25 09:55:00,124.13,124.27,124.09,124.21,11589.0,118.1284,118.2616,118.0903,118.2045,11589.0
2023-04-25 10:00:00,124.21,124.63,124.2,124.3,17338.0,118.2045,118.6042,118.195,118.2901,17338.0
2023-04-25 10:05:00,124.31,124.4,124.02,124.13,38643.0,118.2997,118.3853,118.0237,118.1284,38643.0
2023-04-25 10:10:00,124.12,124.12,123.57,123.78,35585.0,118.1188,118.1188,117.5954,117.7953,35585.0
2023-04-25 10:15:00,123.71,123.99,123.65,123.85,25319.0,117.7287,117.9951,117.6716,117.8619,25319.0
2023-04-25 10:20:00,123.81,123.85,123.49,123.54,17889.0,117.8238,117.8619,117.5193,117.5669,17889.0
2023-04-25 10:25:00,123.59,123.74,123.43,123.65,17594.0,117.6145,117.7572,117.4622,117.6716,17594.0
2023-04-25 10:30:00,123.64,123.77,123.48,123.55,20044.0,117.662,117.7858,117.5098,117.5764,20044.0
2023-04-25 10:35:00,123.59,123.61,123.34,123.49,17400.0,117.6145,117.6335,117.3766,117.5193,17400.0
2023-04-25 10:40:00,123.49,123.87,123.35,123.79,12611.0,117.5193,117.8809,117.3861,117.8048,12611.0
2023-04-25 10:45:00,123.78,123.95,123.75,123.89,12004.0,117.7953,117.9571,117.7667,117.9,12004.0
2023-04-25 10:50:00,123.84,124.02,123.82,123.88,11440.0,117.8524,118.0237,117.8333,117.8904,11440.0
2023-04-25 10:55:00,123.87,124.26,123.87,124.26,7303.0,117.8809,118.2521,117.8809,118.2521,7303.0
2023-04-25 11:00:00,124.3,124.38,124.12,124.28,19778.0,118.2901,118.3663,118.1188,118.2711,19778.0
2023-04-25 11:05:00,124.31,124.46,124.29,124.39,10399.0,118.2997,118.4424,118.2806,118.3758,10399.0
2023-04-25 11:10:00,124.34,124.39,124.18,124.26,19393.0,118.3282,118.3758,118.1759,118.2521,19393.0
2023-04-25 11:15:00,124.22,124.27,123.93,124.01,12763.0,118.214,118.2616,117.938,118.0142,12763.0
2023-04-25 11:20:00,124.06,124.07,123.66,123.72,9269.0,118.0617,118.0713,117.6811,117.7382,9269.0
2023-04-25 11:25:00,123.68,123.69,123.53,123.57,18086.0,117.7001,117.7096,117.5574,117.5954,18086.0
2023-04-25 11:30:00,123.57,123.59,123.15,123.17,35231.0,117.5954,117.6145,117.1957,117.2148,35231.0
2023-04-25 11:35:00,123.17,123.34,123.16,123.29,10345.0,117.2148,117.3766,117.2053,117.329,10345.0
2023-04-25 11:40:00,123.31,123.4,123.29,123.38,17094.0,117.348,117.4337,117.329,117.4146,17094.0
2023-04-25 11:45:00,123.36,123.6,123.36,123.59,14982.0,117.3956,117.624,117.3956,117.6145,14982.0
2023-04-25 11:50:00,123.59,123.89,123.53,123.89,18118.0,117.6145,117.9,117.5574,117.9,18118.0
2023-04-25 11:55:00,123.9,123.93,123.83,123.87,17905.0,117.9095,117.938,117.8429,117.8809,17905.0
2023-04-25 12:00:00,123.84,123.89,123.53,123.56,18217.0,117.8524,117.9,117.5574,117.5859,18217.0
2023-04-25 12:05:00,123.54,123.58,123.39,123.49,18584.0,117.5669,117.6049,117.4241,117.5193,18584.0
2023-04-25 12:10:00,123.49,123.53,123.33,123.39,24806.0,117.5193,117.5574,117.367,117.4241,24806.0
2023-04-25 12:15:00,123.42,123.65,123.34,123.35,24671.0,117.4527,117.6716,117.3766,117.3861,24671.0
2023-04-25 12:20:00,123.37,123.49,123.35,123.37,9229.0,117.4051,117.5193,117.3861,117.4051,9229.0
2023-04-25 12:25:00,123.38,123.47,123.35,123.43,13487.0,117.4146,117.5003,117.3861,117.4622,13487.0
2023-04-25 12:30:00,123.46,123.72,123.46,123.71,14447.0,117.4907,117.7382,117.4907,117.7287,14447.0
2023-04-25 12:35:00,123.72,124.07,123.72,124.07,13288.0,117.7382,118.0713,117.7382,118.0713,13288.0
2023-04-25 12:40:00,124.07,124.28,124.06,124.23,15369.0,118.0713,118.2711,118.0617,118.2235,15369.0
2023-04-25 12:45:00,124.22,124.25,124.04,124.04,18067.0,118.214,118.2426,118.0427,118.0427,18067.0
2023-04-25 12:50:00,124.02,124.06,123.85,123.86,20152.0,118.0237,118.0617,117.8619,117.8714,20152.0
2023-04-25 12:55:00,123.87,123.87,123.7,123.71,11983.0,117.8809,117.8809,117.7191,117.7287,11983.0
2023-04-25 13:00:00,123.7,123.71,123.48,123.48,13186.0,117.7191,117.7287,117.5098,117.5098,13186.0
2023-04-25 13:05:00,123.46,123.48,123.27,123.29,12791.0,117.4907,117.5098,117.3099,117.329,12791.0
2023-04-25 13:10:00,123.3,123.37,122.83,122.83,23415.0,117.3385,117.4051,116.8912,116.8912,23415.0
2023-04-25 13:15:00,122.81,122.83,122.51,122.73,24719.0,116.8722,116.8912,116.5867,116.796,24719.0
2023-04-25 13:20:00,122.69,122.91,122.65,122.89,32412.0,116.758,116.9673,116.7199,116.9483,32412.0
2023-04-25 13:25:00,122.91,123.09,122.91,123.06,21329.0,116.9673,117.1386,116.9673,117.1101,21329.0
2023-04-25 13:30:00,123.06,123.06,122.79,122.98,33455.0,117.1101,117.1101,116.8531,117.034,33455.0
2023-04-25 13:35:00,122.99,123.06,122.92,122.96,11921.0,117.0435,117.1101,116.9769,117.0149,11921.0
2023-04-25 13:40:00,122.94,123.03,122.89,122.96,14649.0,116.9959,117.0815,116.9483,117.0149,14649.0
2023-04-25 13:45:00,122.97,123.01,122.68,122.73,12266.0,117.0244,117.0625,116.7485,116.796,12266.0
2023-04-25 13:50:00,122.78,122.88,122.77,122.79,13551.0,116.8436,116.9388,116.8341,116.8531,13551.0
2023-04-25 13:55:00,122.78,122.94,122.77,122.84,15976.0,116.8436,116.9959,116.8341,116.9007,15976.0
2023-04-25 14:00:00,122.8,123.01,122.8,122.87,12860.0,116.8627,117.0625,116.8627,116.9293,12860.0
2023-04-25 14:05:00,122.9,122.97,122.87,122.88,13547.0,116.9578,117.0244,116.9293,116.9388,13547.0
2023-04-25 14:10:00,122.91,122.94,122.69,122.76,26071.0,116.9673,116.9959,116.758,116.8246,26071.0
2023-04-25 14:15:00,122.8,122.9,122.78,122.85,11862.0,116.8627,116.9578,116.8436,116.9102,11862.0
2023-04-25 14:20:00,122.86,123.02,122.84,122.93,8360.0,116.9198,117.072,116.9007,116.9864,8360.0
2023-04-25 14:25:00,122.95,123.23,122.93,123.21,14292.0,117.0054,117.2719,116.9864,117.2528,14292.0
2023-04-25 14:30:00,123.19,123.31,123.17,123.24,31997.0,117.2338,117.348,117.2148,117.2814,31997.0
2023-04-25 14:35:00,123.23,123.33,123.11,123.24,14102.0,117.2719,117.367,117.1577,117.2814,14102.0
2023-04-25 14:40:00,123.25,123.29,123.08,123.08,17772.0,117.2909,117.329,117.1291,117.1291,17772.0
2023-04-25 14:45:00,123.12,123.29,123.08,123.27,16680.0,117.1672,117.329,117.1291,117.3099,16680.0
2023-04-25 14:50:00,123.29,123.35,123.15,123.15,17204.0,117.329,117.3861,117.1957,117.1957,17204.0
2023-04-25 14:55:00,123.15,123.15,123.04,123.11,23510.0,117.1957,117.1957,117.0911,117.1577,23510.0
2023-04-25 15:00:00,123.11,123.19,123.06,123.06,16242.0,117.1577,117.2338,117.1101,117.1101,16242.0
2023-04-25 15:05:00,123.06,123.12,122.96,122.98,23510.0,117.1101,117.1672,117.0149,117.034,23510.0
2023-04-25 15:10:00,122.98,123.18,122.98,123.09,19506.0,117.034,117.2243,117.034,117.1386,19506.0
2023-04-25 15:15:00,123.08,123.3,123.08,123.3,16513.0,117.1291,117.3385,117.1291,117.3385,16513.0
2023-04-25 15:20:00,123.3,123.4,123.15,123.2,19926.0,117.3385,117.4337,117.1957,117.2433,19926.0
2023-04-25 15:25:00,123.2,123.28,123.05,123.1,33045.0,117.2433,117.3195,117.1006,117.1482,33045.0
2023-04-25 15:30:00,123.1,123.15,122.94,123.01,32255.0,117.1482,117.1957,116.9959,117.0625,32255.0
2023-04-25 15:35:00,122.99,123.05,122.77,122.85,29344.0,117.0435,117.1006,116.8341,116.9102,29344.0
2023-04-25 15:40:00,122.84,122.84,122.62,122.78,50687.0,116.9007,116.9007,116.6914,116.8436,50687.0
2023-04-25 15:45:00,122.8,122.85,122.63,122.72,78280.0,116.8627,116.9102,116.7009,116.7865,78280.0
2023-04-25 15:50:00,122.7,122.96,122.57,122.91,97709.0,116.7675,117.0149,116.6438,116.9673,97709.0
2023-04-25 15:55:00,122.91,123.17,122.86,123.15,131949.0,116.9673,117.2148,116.9198,117.1957,131949.0
2023-04-26 09:30:00,123.4,123.62,122.85,123.05,38437.0,117.4337,117.643,116.9102,117.1006,38437.0
2023-04-26 09:35:00,123.25,123.27,122.99,123.23,19241.0,117.2909,117.3099,117.0435,117.2719,19241.0
2023-04-26 09:40:00,123.23,123.24,122.77,122.88,76744.0,117.2719,117.2814,116.8341,116.9388,76744.0
2023-04-26 09:45:00,122.89,123.08,122.6,122.83,58666.0,116.9483,117.1291,116.6723,116.8912,58666.0
2023-04-26 09:50:00,122.78,122.81,122.11,122.15,44044.0,116.8436,116.8722,116.206,116.2441,44044.0
2023-04-26 09:55:00,122.15,122.32,121.84,122.22,34598.0,116.2441,116.4059,115.9491,116.3107,34598.0
2023-04-26 10:00:00,122.21,122.23,121.84,122.06,36733.0,116.3012,116.3202,115.9491,116.1584,36733.0
2023-04-26 10:05:00,122.06,122.27,121.78,121.97,38011.0,116.1584,116.3583,115.892,116.0728,38011.0
2023-04-26 10:10:00,122.09,122.09,121.58,121.71,62021.0,116.187,116.187,115.7016,115.8254,62021.0
2023-04-26 10:15:00,121.76,121.93,121.32,121.46,57033.0,115.8729,116.0347,115.4542,115.5874,57033.0
2023-04-26 10:20:00,121.51,121.91,121.42,121.67,18561.0,115.635,116.0157,115.5494,115.7873,18561.0
2023-04-26 10:25:00,121.69,122.07,121.68,122.07,14585.0,115.8063,116.168,115.7968,116.168,14585.0
2023-04-26 10:30:00,122.11,122.82,122.1,122.72,35817.0,116.206,116.8817,116.1965,116.7865,35817.0
2023-04-26 10:35:00,122.8,123.09,122.77,122.96,23571.0,116.8627,117.1386,116.8341,117.0149,23571.0
2023-04-26 10:40:00,122.9,123.1,122.52,122.52,20227.0,116.9578,117.1482,116.5962,116.5962,20227.0
2023-04-26 10:45:00,122.51,122.6,122.3,122.4,20311.0,116.5867,116.6723,116.3868,116.482,20311.0
2023-04-26 10:50:00,122.4,122.63,122.32,122.51,11109.0,116.482,116.7009,116.4059,116.5867,11109.0
2023-04-26 10:55:00,122.56,122.9,122.51,122.81,11173.0,116.6343,116.9578,116.5867,116.8722,11173.0
2023-04-26 11:00:00,122.79,123.12,122.68,123.12,8745.0,116.8531,117.1672,116.7485,117.1672,8745.0
2023-04-26 11:05:00,123.13,123.49,123.03,123.46,22991.0,117.1767,117.5193,117.0815,117.4907,22991.0
2023-04-26 11:10:00,123.5,123.7,123.5,123.53,58142.0,117.5288,117.7191,117.5288,117.5574,58142.0
2023-04-26 11:15:00,123.53,123.65,123.39,123.59,35665.0,117.5574,117.6716,117.4241,117.6145,35665.0
2023-04-26 11:20:00,123.59,123.61,123.28,123.28,19383.0,117.6145,117.6335,117.3195,117.3195,19383.0
2023-04-26 11:25:00,123.28,123.36,123.2,123.26,27084.0,117.3195,117.3956,117.2433,117.3004,27084.0
2023-04-26 11:30:00,123.26,123.54,123.26,123.43,21531.0,117.3004,117.5669,117.3004,117.4622,21531.0
2023-04-26 11:35:00,123.42,123.47,123.05,123.27,22809.0,117.4527,117.5003,117.1006,117.3099,22809.0
2023-04-26 11:40:00,123.31,123.64,123.3,123.49,6527.0,117.348,117.662,117.3385,117.5193,6527.0
2023-04-26 11:45:00,123.5,123.62,123.4,123.55,14418.0,117.5288,117.643,117.4337,117.5764,14418.0
2023-04-26 11:50:00,123.53,123.78,123.49,123.77,25806.0,117.5574,117.7953,117.5193,117.7858,25806.0
2023-04-26 11:55:00,123.8,123.82,123.51,123.65,43208.0,117.8143,117.8333,117.5383,117.6716,43208.0
2023-04-26 12:00:00,123.6,123.6,123.41,123.45,22457.0,117.624,117.624,117.4432,117.4812,22457.0
2023-04-26 12:05:00,123.48,123.51,123.26,123.29,18537.0,117.5098,117.5383,117.3004,117.329,18537.0
2023-04-26 12:10:00,123.27,123.32,123.01,123.07,17602.0,117.3099,117.3575,117.0625,117.1196,17602.0
2023-04-26 12:15:00,123.04,123.13,122.93,122.93,19947.0,117.0911,117.1767,116.9864,116.9864,19947.0
2023-04-26 12:20:00,122.96,123.08,122.92,123.0,16716.0,117.0149,117.1291,116.9769,117.053,16716.0
2023-04-26 12:25:00,123.02,123.08,122.92,123.05,11630.0,117.072,117.1291,116.9769,117.1006,11630.0
2023-04-26 12:30:00,123.09,123.13,122.97,123.05,18253.0,117.1386,117.1767,117.0244,117.1006,18253.0
2023-04-26 12:35:00,122.99,123.12,122.9,122.91,22674.0,117.0435,117.1672,116.9578,116.9673,22674.0
2023-04-26 12:40:00,122.86,122.89,122.72,122.83,10632.0,116.9198,116.9483,116.7865,116.8912,10632.0
2023-04-26 12:45:00,122.75,122.83,122.63,122.83,12521.0,116.8151,116.8912,116.7009,116.8912,12521.0
2023-04-26 12:50:00,122.82,122.82,122.73,122.73,8607.0,116.8817,116.8817,116.796,116.796,8607.0
2023-04-26 12:55:00,122.74,122.8,122.67,122.69,18858.0,116.8056,116.8627,116.7389,116.758,18858.0
2023-04-26 13:00:00,122.74,122.81,122.72,122.8,11471.0,116.8056,116.8722,116.7865,116.8627,11471.0
2023-04-26 13:05:00,122.76,122.76,122.65,122.72,39713.0,116.8246,116.8246,116.7199,116.7865,39713.0
2023-04-26 13:10:00,122.73,122.87,122.72,122.83,17362.0,116.796,116.9293,116.7865,116.8912,17362.0
2023-04-26 13:15:00,122.83,122.83,122.64,122.7,30346.0,116.8912,116.8912,116.7104,116.7675,30346.0
2023-04-26 13:20:00,122.66,122.69,122.5,122.62,38709.0,116.7294,116.758,116.5772,116.6914,38709.0
2023-04-26 13:25:00,122.61,122.63,122.48,122.57,17615.0,116.6818,116.7009,116.5581,116.6438,17615.0
2023-04-26 13:30:00,122.56,122.69,122.52,122.57,18873.0,116.6343,116.758,116.5962,116.6438,18873.0
2023-04-26 13:35:00,122.58,122.67,122.21,122.31,10248.0,116.6533,116.7389,116.3012,116.3964,10248.0
2023-04-26 13:40:00,122.31,122.34,122.25,122.29,10621.0,116.3964,116.4249,116.3393,116.3773,10621.0
2023-04-26 13:45:00,122.27,122.36,122.26,122.27,13085.0,116.3583,116.4439,116.3488,116.3583,13085.0
2023-04-26 13:50:00,122.29,122.29,121.96,122.0,27951.0,116.3773,116.3773,116.0633,116.1013,27951.0
2023-04-26 13:55:00,121.96,121.97,121.85,121.85,18888.0,116.0633,116.0728,115.9586,115.9586,18888.0
2023-04-26 14:00:00,121.87,121.89,121.81,121.85,20962.0,115.9776,115.9967,115.9205,115.9586,20962.0
2023-04-26 14:05:00,121.82,121.82,121.62,121.71,22145.0,115.93,115.93,115.7397,115.8254,22145.0
2023-04-26 14:10:00,121.7,121.75,121.62,121.66,25933.0,115.8158,115.8634,115.7397,115.7778,25933.0
2023-04-26 14:15:00,121.72,121.89,121.71,121.89,24906.0,115.8349,115.9967,115.8254,115.9967,24906.0
2023-04-26 14:20:00,121.91,121.97,121.8,121.85,46215.0,116.0157,116.0728,115.911,115.9586,46215.0
2023-04-26 14:25:00,121.87,121.94,121.74,121.91,24450.0,115.9776,116.0442,115.8539,116.0157,24450.0
2023-04-26 14:30:00,121.89,122.05,121.88,121.93,20178.0,115.9967,116.1489,115.9871,116.0347,20178.0
2023-04-26 14:35:00,121.92,122.1,121.91,121.98,27400.0,116.0252,116.1965,116.0157,116.0823,27400.0
2023-04-26 14:40:00,121.99,121.99,121.6,121.65,26613.0,116.0918,116.0918,115.7207,115.7683,26613.0
2023-04-26 14:45:00,121.65,121.71,121.56,121.71,36587.0,115.7683,115.8254,115.6826,115.8254,36587.0
2023-04-26 14:50:00,121.69,122.09,121.66,122.07,28923.0,115.8063,116.187,115.7778,116.168,28923.0
2023-04-26 14:55:00,122.08,122.32,122.07,122.26,33305.0,116.1775,116.4059,116.168,116.3488,33305.0
2023-04-26 15:00:00,122.25,122.33,122.01,122.18,36599.0,116.3393,116.4154,116.1109,116.2726,36599.0
2023-04-26 15:05:00,122.18,122.39,122.18,122.32,34764.0,116.2726,116.4725,116.2726,116.4059,34764.0
2023-04-26 15:10:00,122.32,122.44,122.19,122.32,29837.0,116.4059,116.5201,116.2822,116.4059,29837.0
2023-04-26 15:15:00,122.28,122.28,122.01,122.19,42049.0,116.3678,116.3678,116.1109,116.2822,42049.0
2023-04-26 15:20:00,122.19,122.19,121.9,121.93,33524.0,116.2822,116.2822,116.0062,116.0347,33524.0
2023-04-26 15:25:00,121.93,122.1,121.91,122.1,34383.0,116.0347,116.1965,116.0157,116.1965,34383.0
2023-04-26 15:30:00,122.11,122.2,121.93,121.97,68788.0,116.206,116.2917,116.0347,116.0728,68788.0
2023-04-26 15:35:00,122.04,122.11,121.84,121.88,37174.0,116.1394,116.206,115.9491,115.9871,37174.0
2023-04-26 15:40:00,121.89,122.01,121.86,121.98,34929.0,115.9967,116.1109,115.9681,116.0823,34929.0
2023-04-26 15:45:00,122.0,122.19,121.95,122.11,44400.0,116.1013,116.2822,116.0538,116.206,44400.0
2023-04-26 15:50:00,122.11,122.36,122.03,122.32,52824.0,116.206,116.4439,116.1299,116.4059,52824.0
2023-04-26 15:55:00,122.31,122.66,122.3,122.49,119113.0,116.3964,116.7294,116.3868,116.5676,119113.0
2023-04-27 09:30:00,122.53,122.74,121.5,121.93,117664.0,116.6057,116.8056,115.6255,116.0347,117664.0
2023-04-27 09:35:00,121.95,122.5,121.92,122.24,53846.0,116.0538,116.5772,116.0252,116.3297,53846.0
2023-04-27 09:40:00,122.15,122.45,121.77,121.97,61535.0,116.2441,116.5296,115.8825,116.0728,61535.0
2023-04-27 09:45:00,121.91,122.76,121.62,122.44,25512.0,116.0157,116.8246,115.7397,116.5201,25512.0
2023-04-27 09:50:00,122.61,122.72,122.14,122.31,24300.0,116.6818,116.7865,116.2346,116.3964,24300.0
2023-04-27 09:55:00,122.37,122.72,122.22,122.63,28909.0,116.4535,116.7865,116.3107,116.7009,28909.0
2023-04-27 10:00:00,122.6,122.92,122.35,122.71,26133.0,116.6723,116.9769,116.4344,116.777,26133.0
2023-04-27 10:05:00,122.71,122.73,122.32,122.32,27868.0,116.777,116.796,116.4059,116.4059,27868.0
2023-04-27 10:10:00,122.27,122.82,122.26,122.75,22446.0,116.3583,116.8817,116.3488,116.8151,22446.0
2023-04-27 10:15:00,122.74,123.07,122.22,122.35,37050.0,116.8056,117.1196,116.3107,116.4344,37050.0
2023-04-27 10:20:00,122.27,122.53,122.2,122.29,15698.0,116.3583,116.6057,116.2917,116.3773,15698.0
2023-04-27 10:25:00,122.29,122.41,122.1,122.22,112374.0,116.3773,116.4915,116.1965,116.3107,112374.0
2023-04-27 10:30:00,122.19,122.21,121.85,121.91,41208.0,116.2822,116.3012,115.9586,116.0157,41208.0
2023-04-27 10:35:00,121.9,122.05,121.58,122.0,24080.0,116.0062,116.1489,115.7016,116.1013,24080.0
2023-04-27 10:40:00,121.96,121.96,121.4,121.62,101907.0,116.0633,116.0633,115.5303,115.7397,101907.0
2023-04-27 10:45:00,121.67,121.75,121.45,121.5,28830.0,115.7873,115.8634,115.5779,115.6255,28830.0
2023-04-27 10:50:00,121.5,121.76,121.2,121.64,30528.0,115.6255,115.8729,115.34,115.7587,30528.0
2023-04-27 10:55:00,121.62,121.65,121.26,121.37,20328.0,115.7397,115.7683,115.3971,115.5018,20328.0
2023-04-27 11:00:00,121.45,121.82,121.43,121.72,37650.0,115.5779,115.93,115.5589,115.8349,37650.0
2023-04-27 11:05:00,121.71,121.86,121.47,121.48,20206.0,115.8254,115.9681,115.597,115.6065,20206.0
2023-04-27 11:10:00,121.45,121.51,120.89,121.11,36665.0,115.5779,115.635,115.045,115.2544,36665.0
2023-04-27 11:15:00,121.1,121.13,120.68,121.03,16977.0,115.2449,115.2734,114.8452,115.1782,16977.0
2023-04-27 11:20:00,121.07,121.49,120.84,121.46,20222.0,115.2163,115.616,114.9974,115.5874,20222.0
2023-04-27 11:25:00,121.49,122.08,121.49,121.96,25249.0,115.616,116.1775,115.616,116.0633,25249.0
2023-04-27 11:30:00,122.0,122.35,121.99,122.2,26175.0,116.1013,116.4344,116.0918,116.2917,26175.0
2023-04-27 11:35:00,122.2,122.26,122.0,122.03,15553.0,116.2917,116.3488,116.1013,116.1299,15553.0
2023-04-27 11:40:00,122.01,122.01,121.67,121.79,15330.0,116.1109,116.1109,115.7873,115.9015,15330.0
2023-04-27 11:45:00,121.77,121.77,121.54,121.54,14325.0,115.8825,115.8825,115.6636,115.6636,14325.0
2023-04-27 11:50:00,121.54,121.69,121.19,121.19,24433.0,115.6636,115.8063,115.3305,115.3305,24433.0
2023-04-27 11:55:00,121.2,121.32,120.96,121.0,22437.0,115.34,115.4542,115.1116,115.1497,22437.0
2023-04-27 12:00:00,120.94,121.02,120.74,120.93,34935.0,115.0926,115.1687,114.9023,115.0831,34935.0
2023-04-27 12:05:00,120.93,121.12,120.93,120.95,42792.0,115.0831,115.2639,115.0831,115.1021,42792.0
2023-04-27 12:10:00,120.95,121.03,120.73,120.78,31220.0,115.1021,115.1782,114.8927,114.9403,31220.0
2023-04-27 12:15:00,120.79,120.9,120.58,120.66,15858.0,114.9498,115.0545,114.75,114.8261,15858.0
2023-04-27 12:20:00,120.64,121.03,120.63,121.0,14143.0,114.8071,115.1782,114.7976,115.1497,14143.0
2023-04-27 12:25:00,120.92,121.17,120.89,121.03,17204.0,115.0736,115.3115,115.045,115.1782,17204.0
2023-04-27 12:30:00,121.05,121.11,120.89,120.91,24960.0,115.1973,115.2544,115.045,115.064,24960.0
2023-04-27 12:35:00,120.91,121.13,120.76,120.81,18829.0,115.064,115.2734,114.9213,114.9689,18829.0
2023-04-27 12:40:00,120.77,121.0,120.76,120.99,23887.0,114.9308,115.1497,114.9213,115.1402,23887.0
2023-04-27 12:45:00,121.01,121.01,120.85,120.91,10495.0,115.1592,115.1592,115.0069,115.064,10495.0
2023-04-27 12:50:00,120.93,121.11,120.88,121.08,19870.0,115.0831,115.2544,115.0355,115.2258,19870.0
2023-04-27 12:55:00,121.05,121.25,121.01,121.01,7303.0,115.1973,115.3876,115.1592,115.1592,7303.0
2023-04-27 13:00:00,121.01,121.1,120.83,120.89,11910.0,115.1592,115.2449,114.9879,115.045,11910.0
2023-04-27 13:05:00,120.8,121.08,120.8,120.97,21470.0,114.9594,115.2258,114.9594,115.1211,21470.0
2023-04-27 13:10:00,120.94,121.27,120.94,121.27,18883.0,115.0926,115.4066,115.0926,115.4066,18883.0
2023-04-27 13:15:00,121.26,121.41,121.24,121.38,12041.0,115.3971,115.5399,115.3781,115.5113,12041.0
2023-04-27 13:20:00,121.39,121.46,121.33,121.37,15810.0,115.5208,115.5874,115.4637,115.5018,15810.0
2023-04-27 13:25:00,121.33,121.33,121.2,121.25,29344.0,115.4637,115.4637,115.34,115.3876,29344.0
2023-04-27 13:30:00,121.28,121.54,121.23,121.5,34223.0,115.4162,115.6636,115.3686,115.6255,34223.0
2023-04-27 13:35:00,121.5,121.71,121.43,121.67,43703.0,115.6255,115.8254,115.5589,115.7873,43703.0
2023-04-27 13:40:00,121.69,121.72,121.33,121.37,40204.0,115.8063,115.8349,115.4637,115.5018,40204.0
2023-04-27 13:45:00,121.4,121.54,121.34,121.4,13104.0,115.5303,115.6636,115.4733,115.5303,13104.0
2023-04-27 13:50:00,121.41,121.61,121.35,121.35,17480.0,115.5399,115.7302,115.4828,115.4828,17480.0
2023-04-27 13:55:00,121.33,121.44,121.3,121.33,25043.0,115.4637,115.5684,115.4352,115.4637,25043.0
2023-04-27 14:00:00,121.35,121.43,121.32,121.4,27241.0,115.4828,115.5589,115.4542,115.5303,27241.0
2023-04-27 14:05:00,121.37,121.39,121.2,121.23,39753.0,115.5018,115.5208,115.34,115.3686,39753.0
2023-04-27 14:10:00,121.24,121.31,121.2,121.22,25176.0,115.3781,115.4447,115.34,115.3591,25176.0
2023-04-27 14:15:00,121.25,121.45,121.24,121.44,14415.0,115.3876,115.5779,115.3781,115.5684,14415.0
2023-04-27 14:20:00,121.46,121.57,121.39,121.54,31057.0,115.5874,115.6921,115.5208,115.6636,31057.0
2023-04-27 14:25:00,121.53,121.8,121.39,121.79,71707.0,115.6541,115.911,115.5208,115.9015,71707.0
2023-04-27 14:30:00,121.79,122.01,121.76,121.98,37411.0,115.9015,116.1109,115.8729,116.0823,37411.0
2023-04-27 14:35:00,121.99,122.05,121.94,122.03,33613.0,116.0918,116.1489,116.0442,116.1299,33613.0
2023-04-27 14:40:00,122.01,122.47,122.0,122.42,38526.0,116.1109,116.5486,116.1013,116.501,38526.0
2023-04-27 14:45:00,122.41,122.6,122.39,122.55,46209.0,116.4915,116.6723,116.4725,116.6247,46209.0
2023-04-27 14:50:00,122.55,122.6,121.99,121.99,37102.0,116.6247,116.6723,116.0918,116.0918,37102.0
2023-04-27 14:55:00,121.99,122.05,121.74,121.94,24552.0,116.0918,116.1489,115.8539,116.0442,24552.0
2023-04-27 15:00:00,121.95,122.14,121.91,122.12,29665.0,116.0538,116.2346,116.0157,116.2155,29665.0
2023-04-27 15:05:00,122.12,122.22,121.98,122.16,52470.0,116.2155,116.3107,116.0823,116.2536,52470.0
2023-04-27 15:10:00,122.17,122.25,122.04,122.12,29592.0,116.2631,116.3393,116.1394,116.2155,29592.0
2023-04-27 15:15:00,122.11,122.35,122.09,122.22,32989.0,116.206,116.4344,116.187,116.3107,32989.0
2023-04-27 15:20:00,122.21,122.26,122.11,122.11,25843.0,116.3012,116.3488,116.206,116.206,25843.0
2023-04-27 15:25:00,122.1,122.14,121.99,122.08,35109.0,116.1965,116.2346,116.0918,116.1775,35109.0
2023-04-27 15:30:00,122.08,122.17,121.93,121.95,56941.0,116.1775,116.2631,116.0347,116.0538,56941.0
2023-04-27 15:35:00,121.94,121.94,121.54,121.54,91000.0,116.0442,116.0442,115.6636,115.6636,91000.0
2023-04-27 15:40:00,121.53,121.7,121.51,121.63,67823.0,115.6541,115.8158,115.635,115.7492,67823.0
2023-04-27 15:45:00,121.64,121.68,121.4,121.41,82382.0,115.7587,115.7968,115.5303,115.5399,82382.0
2023-04-27 15:50:00,121.35,121.41,121.16,121.23,115349.0,115.4828,115.5399,115.302,115.3686,115349.0
2023-04-27 15:55:00,121.23,121.5,121.13,121.44,332003.0,115.3686,115.6255,115.2734,115.5684,332003.0
2023-04-28 09:30:00,120.49,121.36,119.75,121.18,92857.0,114.6643,115.4923,113.9601,115.321,92857.0
2023-04-28 09:35:00,121.02,121.3,120.94,121.13,28230.0,115.1687,115.4352,115.0926,115.2734,28230.0
2023-04-28 09:40:00,121.17,121.49,121.0,121.41,13075.0,115.3115,115.616,115.1497,115.5399,13075.0
2023-04-28 09:45:00,121.41,121.66,121.2,121.27,24187.0,115.5399,115.7778,115.34,115.4066,24187.0
2023-04-28 09:50:00,121.28,121.57,121.15,121.18,10777.0,115.4162,115.6921,115.2924,115.321,10777.0
2023-04-28 09:55:00,121.26,121.7,121.11,121.2,52262.0,115.3971,115.8158,115.2544,115.34,52262.0
2023-04-28 10:00:00,121.11,121.64,121.1,121.48,59206.0,115.2544,115.7587,115.2449,115.6065,59206.0
2023-04-28 10:05:00,121.45,122.18,121.45,122.18,83843.0,115.5779,116.2726,115.5779,116.2726,83843.0
2023-04-28 10:10:00,122.18,122.48,122.17,122.22,88292.0,116.2726,116.5581,116.2631,116.3107,88292.0
2023-04-28 10:15:00,122.23,122.33,121.99,122.17,45205.0,116.3202,116.4154,116.0918,116.2631,45205.0
2023-04-28 10:20:00,122.2,122.44,122.03,122.08,40541.0,116.2917,116.5201,116.1299,116.1775,40541.0
2023-04-28 10:25:00,122.08,122.3,121.72,121.77,23430.0,116.1775,116.3868,115.8349,115.8825,23430.0
2023-04-28 10:30:00,121.77,121.93,121.69,121.85,65999.0,115.8825,116.0347,115.8063,115.9586,65999.0
2023-04-28 10:35:00,121.86,121.9,121.19,121.34,112475.0,115.9681,116.0062,115.3305,115.4733,112475.0
2023-04-28 10:40:00,121.35,121.74,121.15,121.7,31564.0,115.4828,115.8539,115.2924,115.8158,31564.0
2023-04-28 10:45:00,121.78,122.03,121.64,122.03,21789.0,115.892,116.1299,115.7587,116.1299,21789.0
2023-04-28 10:50:00,122.04,122.07,121.78,121.78,20449.0,116.1394,116.168,115.892,115.892,20449.0
2023-04-28 10:55:00,121.81,122.02,121.58,121.66,58896.0,115.9205,116.1204,115.7016,115.7778,58896.0
2023-04-28 11:00:00,121.66,121.68,121.15,121.29,51717.0,115.7778,115.7968,115.2924,115.4257,51717.0
2023-04-28 11:05:00,121.35,122.03,121.35,122.0,33384.0,115.4828,116.1299,115.4828,116.1013,33384.0
2023-04-28 11:10:00,121.98,122.34,121.98,122.3,33649.0,116.0823,116.4249,116.0823,116.3868,33649.0
2023-04-28 11:15:00,122.3,122.64,122.28,122.58,65264.0,116.3868,116.7104,116.3678,116.6533,65264.0
2023-04-28 11:20:00,122.55,122.89,122.53,122.86,49498.0,116.6247,116.9483,116.6057,116.9198,49498.0
2023-04-28 11:25:00,122.83,123.17,122.83,122.93,56099.0,116.8912,117.2148,116.8912,116.9864,56099.0
2023-04-28 11:30:00,122.96,122.96,122.66,122.69,14664.0,117.0149,117.0149,116.7294,116.758,14664.0
2023-04-28 11:35:00,122.71,122.91,122.64,122.84,31692.0,116.777,116.9673,116.7104,116.9007,31692.0
2023-04-28 11:40:00,122.83,122.92,122.7,122.74,39879.0,116.8912,116.9769,116.7675,116.8056,39879.0
2023-04-28 11:45:00,122.78,122.95,122.56,122.9,22567.0,116.8436,117.0054,116.6343,116.9578,22567.0
2023-04-28 11:50:00,122.87,122.95,122.7,122.7,17078.0,116.9293,117.0054,116.7675,116.7675,17078.0
2023-04-28 11:55:00,122.69,122.86,122.65,122.84,32650.0,116.758,116.9198,116.7199,116.9007,32650.0
2023-04-28 12:00:00,122.84,122.91,122.57,122.62,34538.0,116.9007,116.9673,116.6438,116.6914,34538.0
2023-04-28 12:05:00,122.61,122.85,122.59,122.71,22133.0,116.6818,116.9102,116.6628,116.777,22133.0
2023-04-28 12:10:00,122.69,122.83,122.63,122.74,19881.0,116.758,116.8912,116.7009,116.8056,19881.0
2023-04-28 12:15:00,122.73,122.75,122.6,122.69,23054.0,116.796,116.8151,116.6723,116.758,23054.0
2023-04-28 12:20:00,122.69,123.08,122.69,123.0,41890.0,116.758,117.1291,116.758,117.053,41890.0
2023-04-28 12:25:00,123.01,123.01,122.82,122.87,48349.0,117.0625,117.0625,116.8817,116.9293,48349.0
2023-04-28 12:30:00,122.87,122.98,122.71,122.73,27841.0,116.9293,117.034,116.777,116.796,27841.0
2023-04-28 12:35:00,122.71,122.87,122.67,122.73,39484.0,116.777,116.9293,116.7389,116.796,39484.0
2023-04-28 12:40:00,122.73,122.73,122.33,122.4,35228.0,116.796,116.796,116.4154,116.482,35228.0
2023-04-28 12:45:00,122.4,122.42,122.2,122.3,18002.0,116.482,116.501,116.2917,116.3868,18002.0
2023-04-28 12:50:00,122.31,122.35,122.23,122.3,15370.0,116.3964,116.4344,116.3202,116.3868,15370.0
2023-04-28 12:55:00,122.32,122.49,122.32,122.4,16918.0,116.4059,116.5676,116.4059,116.482,16918.0
2023-04-28 13:00:00,122.35,122.59,122.25,122.59,90127.0,116.4344,116.6628,116.3393,116.6628,90127.0
2023-04-28 13:05:00,122.58,122.7,122.58,122.65,26952.0,116.6533,116.7675,116.6533,116.7199,26952.0
2023-04-28 13:10:00,122.65,122.76,122.62,122.71,42229.0,116.7199,116.8246,116.6914,116.777,42229.0
2023-04-28 13:15:00,122.7,122.71,122.5,122.55,39048.0,116.7675,116.777,116.5772,116.6247,39048.0
2023-04-28 13:20:00,122.56,122.59,122.45,122.49,67128.0,116.6343,116.6628,116.5296,116.5676,67128.0
2023-04-28 13:25:00,122.49,122.57,122.45,122.54,22600.0,116.5676,116.6438,116.5296,116.6152,22600.0
2023-04-28 13:30:00,122.54,122.58,122.45,122.57,37545.0,116.6152,116.6533,116.5296,116.6438,37545.0
2023-04-28 13:35:00,122.58,122.61,122.45,122.56,40156.0,116.6533,116.6818,116.5296,116.6343,40156.0
2023-04-28 13:40:00,122.57,122.77,122.54,122.69,29766.0,116.6438,116.8341,116.6152,116.758,29766.0
2023-04-28 13:45:00,122.67,122.73,122.65,122.65,38423.0,116.7389,116.796,116.7199,116.7199,38423.0
2023-04-28 13:50:00,122.66,122.72,122.53,122.57,79947.0,116.7294,116.7865,116.6057,116.6438,79947.0
2023-04-28 13:55:00,122.56,122.63,122.54,122.63,23469.0,116.6343,116.7009,116.6152,116.7009,23469.0
2023-04-28 14:00:00,122.63,122.75,122.62,122.63,32418.0,116.7009,116.8151,116.6914,116.7009,32418.0
2023-04-28 14:05:00,122.66,122.8,122.62,122.66,38085.0,116.7294,116.8627,116.6914,116.7294,38085.0
2023-04-28 14:10:00,122.64,122.71,122.53,122.69,46350.0,116.7104,116.777,116.6057,116.758,46350.0
2023-04-28 14:15:00,122.63,122.69,122.5,122.52,21575.0,116.7009,116.758,116.5772,116.5962,21575.0
2023-04-28 14:20:00,122.54,122.58,122.2,122.23,27601.0,116.6152,116.6533,116.2917,116.3202,27601.0
2023-04-28 14:25:00,122.21,122.24,122.0,122.24,46626.0,116.3012,116.3297,116.1013,116.3297,46626.0
2023-04-28 14:30:00,122.25,122.38,122.1,122.29,36862.0,116.3393,116.463,116.1965,116.3773,36862.0
2023-04-28 14:35:00,122.26,122.26,122.13,122.2,61905.0,116.3488,116.3488,116.2251,116.2917,61905.0
2023-04-28 14:40:00,122.2,122.22,121.95,121.95,46232.0,116.2917,116.3107,116.0538,116.0538,46232.0
2023-04-28 14:45:00,121.94,122.05,121.87,122.05,29261.0,116.0442,116.1489,115.9776,116.1489,29261.0
2023-04-28 14:50:00,122.03,122.22,121.98,122.14,17253.0,116.1299,116.3107,116.0823,116.2346,17253.0
2023-04-28 14:55:00,122.13,122.24,122.12,122.2,23021.0,116.2251,116.3297,116.2155,116.2917,23021.0
2023-04-28 15:00:00,122.21,122.37,122.14,122.25,28960.0,116.3012,116.4535,116.2346,116.3393,28960.0
2023-04-28 15:05:00,122.25,122.41,122.24,122.31,20306.0,116.3393,116.4915,116.3297,116.3964,20306.0
2023-04-28 15:10:00,122.33,122.45,122.26,122.35,27717.0,116.4154,116.5296,116.3488,116.4344,27717.0
2023-04-28 15:15:00,122.3,122.46,122.27,122.4,29088.0,116.3868,116.5391,116.3583,116.482,29088.0
2023-04-28 15:20:00,122.41,122.44,122.14,122.18,74929.0,116.4915,116.5201,116.2346,116.2726,74929.0
2023-04-28 15:25:00,122.18,122.35,122.18,122.29,39438.0,116.2726,116.4344,116.2726,116.3773,39438.0
2023-04-28 15:30:00,122.29,122.36,122.09,122.16,66326.0,116.3773,116.4439,116.187,116.2536,66326.0
2023-04-28 15:35:00,122.18,122.48,122.16,122.41,70925.0,116.2726,116.5581,116.2536,116.4915,70925.0
2023-04-28 15:40:00,122.41,122.53,122.4,122.44,67735.0,116.4915,116.6057,116.482,116.5201,67735.0
2023-04-28 15:45:00,122.45,122.47,122.19,122.27,113619.0,116.5296,116.5486,116.2822,116.3583,113619.0
2023-04-28 15:50:00,122.24,122.26,122.03,122.11,100176.0,116.3297,116.3488,116.1299,116.206,100176.0
2023-04-28 15:55:00,122.11,122.16,121.97,122.02,216775.0,116.206,116.2536,116.0728,116.1204,216775.0
2023-05-01 09:30:00,121.44,122.08,120.82,122.08,53828.0,115.5684,116.1775,114.9784,116.1775,53828.0
2023-05-01 09:35:00,121.89,122.59,121.88,122.51,24835.0,115.9967,116.6628,115.9871,116.5867,24835.0
2023-05-01 09:40:00,122.6,122.94,122.26,122.48,50925.0,116.6723,116.9959,116.3488,116.5581,50925.0
2023-05-01 09:45:00,122.54,122.81,122.15,122.27,39776.0,116.6152,116.8722,116.2441,116.3583,39776.0
2023-05-01 09:50:00,122.26,122.89,122.21,122.47,42975.0,116.3488,116.9483,116.3012,116.5486,42975.0
2023-05-01 09:55:00,122.43,122.56,122.21,122.44,22839.0,116.5105,116.6343,116.3012,116.5201,22839.0
2023-05-01 10:00:00,122.38,122.76,122.11,122.51,40254.0,116.463,116.8246,116.206,116.5867,40254.0
2023-05-01 10:05:00,122.55,122.76,122.37,122.73,25772.0,116.6247,116.8246,116.4535,116.796,25772.0
2023-05-01 10:10:00,122.75,122.81,122.27,122.44,61148.0,116.8151,116.8722,116.3583,116.5201,61148.0
2023-05-01 10:15:00,122.44,122.86,122.35,122.77,34857.0,116.5201,116.9198,116.4344,116.8341,34857.0
2023-05-01 10:20:00,122.75,122.75,121.96,122.3,40053.0,116.8151,116.8151,116.0633,116.3868,40053.0
2023-05-01 10:25:00,122.31,122.39,122.1,122.17,26657.0,116.3964,116.4725,116.1965,116.2631,26657.0
2023-05-01 10:30:00,122.22,122.28,121.81,122.03,33519.0,116.3107,116.3678,115.9205,116.1299,33519.0
2023-05-01 10:35:00,122.04,122.63,122.01,122.51,40255.0,116.1394,116.7009,116.1109,116.5867,40255.0
2023-05-01 10:40:00,122.52,122.61,122.33,122.48,27983.0,116.5962,116.6818,116.4154,116.5581,27983.0
2023-05-01 10:45:00,122.48,122.79,122.48,122.75,19166.0,116.5581,116.8531,116.5581,116.8151,19166.0
2023-05-01 10:50:00,122.71,122.71,122.33,122.39,34777.0,116.777,116.777,116.4154,116.4725,34777.0
2023-05-01 10:55:00,122.39,122.44,122.0,122.16,28382.0,116.4725,116.5201,116.1013,116.2536,28382.0
2023-05-01 11:00:00,122.14,122.2,121.85,121.92,71527.0,116.2346,116.2917,115.9586,116.0252,71527.0
2023-05-01 11:05:00,121.93,121.95,121.63,121.93,26424.0,116.0347,116.0538,115.7492,116.0347,26424.0
2023-05-01 11:10:00,121.89,121.99,121.78,121.98,28411.0,115.9967,116.0918,115.892,116.0823,28411.0
2023-05-01 11:15:00,122.01,122.11,121.9,122.03,22287.0,116.1109,116.206,116.0062,116.1299,22287.0
2023-05-01 11:20:00,121.99,122.02,121.68,121.93,27015.0,116.0918,116.1204,115.7968,116.0347,27015.0
2023-05-01 11:25:00,121.89,122.33,121.85,122.31,18185.0,115.9967,116.4154,115.9586,116.3964,18185.0
2023-05-01 11:30:00,122.27,122.58,122.22,122.54,30122.0,116.3583,116.6533,116.3107,116.6152,30122.0
2023-05-01 11:35:00,122.56,122.6,122.22,122.25,34979.0,116.6343,116.6723,116.3107,116.3393,34979.0
2023-05-01 11:40:00,122.24,122.25,121.9,121.96,14636.0,116.3297,116.3393,116.0062,116.0633,14636.0
2023-05-01 11:45:00,122.0,122.18,122.0,122.09,16099.0,116.1013,116.2726,116.1013,116.187,16099.0
2023-05-01 11:50:00,122.06,122.06,121.9,122.04,23051.0,116.1584,116.1584,116.0062,116.1394,23051.0
2023-05-01 11:55:00,122.02,122.13,121.86,122.06,22471.0,116.1204,116.2251,115.9681,116.1584,22471.0
2023-05-01 12:00:00,122.03,122.16,121.9,122.09,18652.0,116.1299,116.2536,116.0062,116.187,18652.0
2023-05-01 12:05:00,122.12,122.12,121.84,121.95,19179.0,116.2155,116.2155,115.9491,116.0538,19179.0
2023-05-01 12:10:00,121.89,121.94,121.63,121.67,18796.0,115.9967,116.0442,115.7492,115.7873,18796.0
2023-05-01 12:15:00,121.67,121.81,121.63,121.74,21555.0,115.7873,115.9205,115.7492,115.8539,21555.0
2023-05-01 12:20:00,121.76,121.99,121.7,121.95,17692.0,115.8729,116.0918,115.8158,116.0538,17692.0
2023-05-01 12:25:00,121.92,122.03,121.77,121.81,16795.0,116.0252,116.1299,115.8825,115.9205,16795.0
2023-05-01 12:30:00,121.84,122.05,121.81,121.93,17255.0,115.9491,116.1489,115.9205,116.0347,17255.0
2023-05-01 12:35:00,121.94,121.94,121.8,121.85,12111.0,116.0442,116.0442,115.911,115.9586,12111.0
2023-05-01 12:40:00,121.82,121.84,121.45,121.6,19360.0,115.93,115.9491,115.5779,115.7207,19360.0
2023-05-01 12:45:00,121.56,121.76,121.55,121.75,32336.0,115.6826,115.8729,115.6731,115.8634,32336.0
2023-05-01 12:50:00,121.77,121.85,121.61,121.61,23342.0,115.8825,115.9586,115.7302,115.7302,23342.0
2023-05-01 12:55:00,121.62,121.73,121.55,121.62,34597.0,115.7397,115.8444,115.6731,115.7397,34597.0
2023-05-01 13:00:00,121.62,121.76,121.59,121.69,22278.0,115.7397,115.8729,115.7112,115.8063,22278.0
2023-05-01 13:05:00,121.72,121.81,121.7,121.7,21676.0,115.8349,115.9205,115.8158,115.8158,21676.0
2023-05-01 13:10:00,121.71,121.72,121.52,121.7,40777.0,115.8254,115.8349,115.6445,115.8158,40777.0
2023-05-01 13:15:00,121.69,121.71,121.56,121.61,26051.0,115.8063,115.8254,115.6826,115.7302,26051.0
2023-05-01 13:20:00,121.62,121.65,121.42,121.47,23446.0,115.7397,115.7683,115.5494,115.597,23446.0
2023-05-01 13:25:00,121.45,121.5,121.19,121.22,32400.0,115.5779,115.6255,115.3305,115.3591,32400.0
2023-05-01 13:30:00,121.18,121.4,121.14,121.35,33378.0,115.321,115.5303,115.2829,115.4828,33378.0
2023-05-01 13:35:00,121.36,121.56,121.29,121.55,30346.0,115.4923,115.6826,115.4257,115.6731,30346.0
2023-05-01 13:40:00,121.56,122.09,121.56,122.09,37612.0,115.6826,116.187,115.6826,116.187,37612.0
2023-05-01 13:45:00,122.09,122.1,121.83,122.06,31342.0,116.187,116.1965,115.9396,116.1584,31342.0
2023-05-01 13:50:00,122.06,122.24,122.02,122.22,38468.0,116.1584,116.3297,116.1204,116.3107,38468.0
2023-05-01 13:55:00,122.23,122.78,122.15,122.69,65494.0,116.3202,116.8436,116.2441,116.758,65494.0
2023-05-01 14:00:00,122.7,122.8,122.63,122.69,92702.0,116.7675,116.8627,116.7009,116.758,92702.0
2023-05-01 14:05:00,122.69,122.72,122.31,122.38,47312.0,116.758,116.7865,116.3964,116.463,47312.0
2023-05-01 14:10:00,122.36,122.46,122.26,122.3,22012.0,116.4439,116.5391,116.3488,116.3868,22012.0
2023-05-01 14:15:00,122.29,122.3,122.07,122.15,16978.0,116.3773,116.3868,116.168,116.2441,16978.0
2023-05-01 14:20:00,122.15,122.38,122.15,122.22,19555.0,116.2441,116.463,116.2441,116.3107,19555.0
2023-05-01 14:25:00,122.23,122.39,122.16,122.36,38915.0,116.3202,116.4725,116.2536,116.4439,38915.0
2023-05-01 14:30:00,122.33,122.44,121.98,121.98,29418.0,116.4154,116.5201,116.0823,116.0823,29418.0
2023-05-01 14:35:00,121.95,122.14,121.89,121.96,24756.0,116.0538,116.2346,115.9967,116.0633,24756.0
2023-05-01 14:40:00,121.99,122.12,121.93,121.96,32128.0,116.0918,116.2155,116.0347,116.0633,32128.0
2023-05-01 14:45:00,121.96,122.02,121.89,121.89,36237.0,116.0633,116.1204,115.9967,115.9967,36237.0
2023-05-01 14:50:00,121.88,121.98,121.79,121.89,33491.0,115.9871,116.0823,115.9015,115.9967,33491.0
2023-05-01 14:55:00,121.87,122.01,121.84,121.98,29278.0,115.9776,116.1109,115.9491,116.0823,29278.0
2023-05-01 15:00:00,121.98,122.02,121.82,121.88,64390.0,116.0823,116.1204,115.93,115.9871,64390.0
2023-05-01 15:05:00,121.86,121.91,121.72,121.88,25246.0,115.9681,116.0157,115.8349,115.9871,25246.0
2023-05-01 15:10:00,121.87,122.04,121.84,122.01,19447.0,115.9776,116.1394,115.9491,116.1109,19447.0
2023-05-01 15:15:00,121.99,122.05,121.9,121.98,20392.0,116.0918,116.1489,116.0062,116.0823,20392.0
2023-05-01 15:20:00,121.99,122.01,121.88,121.97,36045.0,116.0918,116.1109,115.9871,116.0728,36045.0
2023-05-01 15:25:00,121.96,122.01,121.87,121.93,33528.0,116.0633,116.1109,115.9776,116.0347,33528.0
2023-05-01 15:30:00,121.93,122.0,121.82,121.89,45249.0,116.0347,116.1013,115.93,115.9967,45249.0
2023-05-01 15:35:00,121.9,122.01,121.89,121.98,44810.0,116.0062,116.1109,115.9967,116.0823,44810.0
2023-05-01 15:40:00,121.97,122.12,121.94,121.98,111008.0,116.0728,116.2155,116.0442,116.0823,111008.0
2023-05-01 15:45:00,121.99,122.3,121.98,122.28,48918.0,116.0918,116.3868,116.0823,116.3678,48918.0
2023-05-01 15:50:00,122.28,122.32,122.19,122.23,98548.0,116.3678,116.4059,116.2822,116.3202,98548.0
2023-05-01 15:55:00,122.24,122.5,122.19,122.42,204763.0,116.3297,116.5772,116.2822,116.501,204763.0
2023-05-02 09:30:00,122.0,122.43,119.6,121.84,222930.0,116.1013,116.5105,113.8174,115.9491,222930.0
2023-05-02 09:35:00,121.88,121.97,120.1,121.05,70248.0,115.9871,116.0728,114.2932,115.1973,70248.0
2023-05-02 09:40:00,121.18,121.28,120.4,120.48,36592.0,115.321,115.4162,114.5787,114.6548,36592.0
2023-05-02 09:45:00,120.23,120.28,119.07,119.3,65538.0,114.4169,114.4645,113.313,113.5319,65538.0
2023-05-02 09:50:00,119.3,119.78,118.75,118.95,55169.0,113.5319,113.9887,113.0085,113.1988,55169.0
2023-05-02 09:55:00,118.82,119.22,118.41,118.78,39632.0,113.0751,113.4558,112.6849,113.037,39632.0
2023-05-02 10:00:00,118.84,118.95,117.76,117.91,47490.0,113.0941,113.1988,112.0663,112.2091,47490.0
2023-05-02 10:05:00,117.98,117.98,117.3,117.68,43690.0,112.2757,112.2757,111.6286,111.9902,43690.0
2023-05-02 10:10:00,117.74,117.9,116.27,116.52,88784.0,112.0473,112.1996,110.6484,110.8863,88784.0
2023-05-02 10:15:00,116.44,117.22,116.29,117.22,65165.0,110.8102,111.5525,110.6674,111.5525,65165.0
2023-05-02 10:20:00,117.22,117.38,116.66,116.84,46696.0,111.5525,111.7047,111.0195,111.1908,46696.0
2023-05-02 10:25:00,116.77,116.93,116.14,116.44,36032.0,111.1242,111.2765,110.5247,110.8102,36032.0
2023-05-02 10:30:00,116.45,116.59,116.05,116.07,40308.0,110.8197,110.9529,110.439,110.4581,40308.0
2023-05-02 10:35:00,116.03,116.23,115.74,116.07,58633.0,110.42,110.6103,110.144,110.4581,58633.0
2023-05-02 10:40:00,116.08,116.08,115.06,115.47,37984.0,110.4676,110.4676,109.4969,109.8871,37984.0
2023-05-02 10:45:00,115.49,115.87,115.41,115.87,41577.0,109.9061,110.2677,109.83,110.2677,41577.0
2023-05-02 10:50:00,115.83,115.91,115.06,115.3,36941.0,110.2297,110.3058,109.4969,109.7253,36941.0
2023-05-02 10:55:00,115.31,115.5,115.17,115.37,40869.0,109.7348,109.9156,109.6016,109.7919,40869.0
2023-05-02 11:00:00,115.34,115.59,115.28,115.53,42478.0,109.7633,110.0013,109.7062,109.9442,42478.0
2023-05-02 11:05:00,115.53,115.63,115.05,115.14,36408.0,109.9442,110.0393,109.4874,109.573,36408.0
2023-05-02 11:10:00,115.18,115.75,115.1,115.68,32832.0,109.6111,110.1535,109.535,110.0869,32832.0
2023-05-02 11:15:00,115.69,115.9,115.63,115.8,23682.0,110.0964,110.2963,110.0393,110.2011,23682.0
2023-05-02 11:20:00,115.81,115.86,115.23,115.62,33962.0,110.2106,110.2582,109.6587,110.0298,33962.0
2023-05-02 11:25:00,115.61,115.63,115.27,115.38,22497.0,110.0203,110.0393,109.6967,109.8014,22497.0
2023-05-02 11:30:00,115.44,115.58,115.26,115.46,20798.0,109.8585,109.9917,109.6872,109.8775,20798.0
2023-05-02 11:35:00,115.56,115.7,115.25,115.68,23581.0,109.9727,110.1059,109.6777,110.0869,23581.0
2023-05-02 11:40:00,115.72,116.04,115.51,115.77,33715.0,110.125,110.4295,109.9251,110.1726,33715.0
2023-05-02 11:45:00,115.77,116.31,115.77,116.31,28303.0,110.1726,110.6864,110.1726,110.6864,28303.0
2023-05-02 11:50:00,116.33,116.42,115.8,116.2,21177.0,110.7055,110.7911,110.2011,110.5818,21177.0
2023-05-02 11:55:00,116.16,116.62,116.16,116.5,31161.0,110.5437,110.9815,110.5437,110.8673,31161.0
2023-05-02 12:00:00,116.51,116.72,115.85,116.08,40458.0,110.8768,111.0766,110.2487,110.4676,40458.0
2023-05-02 12:05:00,115.98,116.14,115.83,116.08,31338.0,110.3724,110.5247,110.2297,110.4676,31338.0
2023-05-02 12:10:00,115.96,116.02,115.38,115.77,74282.0,110.3534,110.4105,109.8014,110.1726,74282.0
2023-05-02 12:15:00,115.77,115.77,115.03,115.22,24528.0,110.1726,110.1726,109.4683,109.6492,24528.0
2023-05-02 12:20:00,115.12,115.12,114.7,114.84,29403.0,109.554,109.554,109.1543,109.2875,29403.0
2023-05-02 12:25:00,114.81,114.9,114.66,114.77,32054.0,109.259,109.3446,109.1162,109.2209,32054.0
2023-05-02 12:30:00,114.71,114.93,114.56,114.58,41495.0,109.1638,109.3732,109.0211,109.0401,41495.0
2023-05-02 12:35:00,114.56,115.14,114.56,115.13,68017.0,109.0211,109.573,109.0211,109.5635,68017.0
2023-05-02 12:40:00,115.17,115.22,114.8,115.07,30620.0,109.6016,109.6492,109.2495,109.5064,30620.0
2023-05-02 12:45:00,115.06,115.13,114.67,114.74,20630.0,109.4969,109.5635,109.1257,109.1924,20630.0
2023-05-02 12:50:00,114.72,115.59,114.72,115.45,24556.0,109.1733,110.0013,109.1733,109.868,24556.0
2023-05-02 12:55:00,115.4,115.53,115.08,115.37,19659.0,109.8204,109.9442,109.5159,109.7919,19659.0
2023-05-02 13:00:00,115.39,116.0,115.32,115.98,18009.0,109.8109,110.3914,109.7443,110.3724,18009.0
2023-05-02 13:05:00,116.0,116.71,115.85,116.48,57707.0,110.3914,111.0671,110.2487,110.8482,57707.0
2023-05-02 13:10:00,116.49,116.8,116.26,116.39,69582.0,110.8577,111.1528,110.6389,110.7626,69582.0
2023-05-02 13:15:00,116.39,117.07,116.37,117.07,44115.0,110.7626,111.4097,110.7435,111.4097,44115.0
2023-05-02 13:20:00,117.08,117.2,116.83,117.07,35614.0,111.4192,111.5334,111.1813,111.4097,35614.0
2023-05-02 13:25:00,117.08,117.16,116.8,116.8,29503.0,111.4192,111.4954,111.1528,111.1528,29503.0
2023-05-02 13:30:00,116.8,116.88,116.48,116.65,45669.0,111.1528,111.2289,110.8482,111.01,45669.0
2023-05-02 13:35:00,116.65,116.82,116.35,116.4,15724.0,111.01,111.1718,110.7245,110.7721,15724.0
2023-05-02 13:40:00,116.38,116.63,116.33,116.63,13528.0,110.7531,110.991,110.7055,110.991,13528.0
2023-05-02 13:45:00,116.64,116.71,116.42,116.53,34920.0,111.0005,111.0671,110.7911,110.8958,34920.0
2023-05-02 13:50:00,116.56,116.66,116.45,116.53,21018.0,110.9244,111.0195,110.8197,110.8958,21018.0
2023-05-02 13:55:00,116.54,116.59,116.14,116.2,31805.0,110.9053,110.9529,110.5247,110.5818,31805.0
2023-05-02 14:00:00,116.22,116.28,115.81,116.19,29235.0,110.6008,110.6579,110.2106,110.5723,29235.0
2023-05-02 14:05:00,116.22,116.38,116.1,116.31,27162.0,110.6008,110.7531,110.4866,110.6864,27162.0
2023-05-02 14:10:00,116.32,116.34,115.85,115.91,35069.0,110.696,110.715,110.2487,110.3058,35069.0
2023-05-02 14:15:00,115.92,116.34,115.7,116.3,29672.0,110.3153,110.715,110.1059,110.6769,29672.0
2023-05-02 14:20:00,116.29,116.49,116.17,116.17,28640.0,110.6674,110.8577,110.5532,110.5532,28640.0
2023-05-02 14:25:00,116.2,116.47,116.11,116.46,22114.0,110.5818,110.8387,110.4961,110.8292,22114.0
2023-05-02 14:30:00,116.49,116.62,116.29,116.33,27900.0,110.8577,110.9815,110.6674,110.7055,27900.0
2023-05-02 14:35:00,116.32,116.6,116.29,116.36,36330.0,110.696,110.9624,110.6674,110.734,36330.0
2023-05-02 14:40:00,116.38,116.5,116.2,116.31,16329.0,110.7531,110.8673,110.5818,110.6864,16329.0
2023-05-02 14:45:00,116.32,116.74,116.31,116.74,21757.0,110.696,111.0957,110.6864,111.0957,21757.0
2023-05-02 14:50:00,116.75,116.91,116.69,116.82,33651.0,111.1052,111.2574,111.0481,111.1718,33651.0
2023-05-02 14:55:00,116.82,117.1,116.81,116.97,42026.0,111.1718,111.4383,111.1623,111.3145,42026.0
2023-05-02 15:00:00,116.99,117.21,116.93,117.21,45932.0,111.3336,111.5429,111.2765,111.5429,45932.0
2023-05-02 15:05:00,117.21,117.32,117.06,117.29,30697.0,111.5429,111.6476,111.4002,111.6191,30697.0
2023-05-02 15:10:00,117.31,117.53,117.31,117.52,36975.0,111.6381,111.8475,111.6381,111.8379,36975.0
2023-05-02 15:15:00,117.56,117.65,117.39,117.6,37304.0,111.876,111.9617,111.7142,111.9141,37304.0
2023-05-02 15:20:00,117.62,117.84,117.59,117.65,46197.0,111.9331,112.1425,111.9046,111.9617,46197.0
2023-05-02 15:25:00,117.69,117.92,117.62,117.65,32617.0,111.9997,112.2186,111.9331,111.9617,32617.0
2023-05-02 15:30:00,117.63,117.65,117.18,117.22,65562.0,111.9426,111.9617,111.5144,111.5525,65562.0
2023-05-02 15:35:00,117.21,117.41,117.07,117.23,56477.0,111.5429,111.7333,111.4097,111.562,56477.0
2023-05-02 15:40:00,117.25,117.34,117.06,117.06,58943.0,111.581,111.6666,111.4002,111.4002,58943.0
2023-05-02 15:45:00,117.09,117.11,116.69,116.7,63460.0,111.4287,111.4478,111.0481,111.0576,63460.0
2023-05-02 15:50:00,116.7,117.11,116.67,116.87,89547.0,111.0576,111.4478,111.029,111.2194,89547.0
2023-05-02 15:55:00,116.9,117.18,116.84,116.94,199256.0,111.2479,111.5144,111.1908,111.286,199256.0
2023-05-03 09:30:00,115.37,116.77,114.95,116.21,85066.0,109.7919,111.1242,109.3922,110.5913,85066.0
2023-05-03 09:35:00,116.2,116.21,115.18,115.49,69578.0,110.5818,110.5913,109.6111,109.9061,69578.0
2023-05-03 09:40:00,115.53,115.8,114.57,114.66,64359.0,109.9442,110.2011,109.0306,109.1162,64359.0
2023-05-03 09:45:00,114.57,114.87,113.95,114.75,73986.0,109.0306,109.3161,108.4406,109.2019,73986.0
2023-05-03 09:50:00,114.92,115.55,114.91,115.28,53472.0,109.3637,109.9632,109.3541,109.7062,53472.0
2023-05-03 09:55:00,115.31,115.49,115.09,115.23,56474.0,109.7348,109.9061,109.5254,109.6587,56474.0
2023-05-03 10:00:00,115.25,115.35,114.51,114.55,95855.0,109.6777,109.7729,108.9735,109.0115,95855.0
2023-05-03 10:05:00,114.58,115.07,114.26,114.26,42153.0,109.0401,109.5064,108.7356,108.7356,42153.0
2023-05-03 10:10:00,114.26,114.38,113.4,113.59,83977.0,108.7356,108.8498,107.9171,108.098,83977.0
2023-05-03 10:15:00,113.59,113.72,112.86,113.48,110782.0,108.098,108.2217,107.4033,107.9933,110782.0
2023-05-03 10:20:00,113.53,113.57,113.22,113.44,60394.0,108.0409,108.0789,107.7459,107.9552,60394.0
2023-05-03 10:25:00,113.44,113.55,113.03,113.38,44144.0,107.9552,108.0599,107.565,107.8981,44144.0
2023-05-03 10:30:00,113.31,113.31,112.87,112.87,45650.0,107.8315,107.8315,107.4128,107.4128,45650.0
2023-05-03 10:35:00,112.92,113.07,112.37,112.47,51081.0,107.4604,107.6031,106.9369,107.0321,51081.0
2023-05-03 10:40:00,112.5,112.53,111.9,112.03,66782.0,107.0607,107.0892,106.4897,106.6134,66782.0
2023-05-03 10:45:00,112.1,112.37,111.79,112.25,88601.0,106.68,106.9369,106.385,106.8227,88601.0
2023-05-03 10:50:00,112.29,112.63,111.97,112.05,49083.0,106.8608,107.1844,106.5563,106.6324,49083.0
2023-05-03 10:55:00,112.03,112.4,111.83,112.26,75204.0,106.6134,106.9655,106.4231,106.8323,75204.0
2023-05-03 11:00:00,112.28,112.47,111.97,112.22,73604.0,106.8513,107.0321,106.5563,106.7942,73604.0
2023-05-03 11:05:00,112.23,112.32,111.55,111.55,56566.0,106.8037,106.8894,106.1566,106.1566,56566.0
2023-05-03 11:10:00,111.55,111.58,111.14,111.22,56658.0,106.1566,106.1851,105.7664,105.8425,56658.0
2023-05-03 11:15:00,111.2,111.46,111.06,111.19,59312.0,105.8235,106.0709,105.6903,105.814,59312.0
2023-05-03 11:20:00,111.19,111.57,111.1,111.51,35331.0,105.814,106.1756,105.7284,106.1185,35331.0
2023-05-03 11:25:00,111.5,111.88,111.5,111.69,48457.0,106.109,106.4706,106.109,106.2898,48457.0
2023-05-03 11:30:00,111.69,112.07,111.63,111.73,62412.0,106.2898,106.6515,106.2327,106.3279,62412.0
2023-05-03 11:35:00,111.73,111.93,111.32,111.33,36033.0,106.3279,106.5182,105.9377,105.9472,36033.0
2023-05-03 11:40:00,111.4,111.41,110.69,111.04,57153.0,106.0138,106.0234,105.3382,105.6713,57153.0
2023-05-03 11:45:00,111.01,111.22,110.87,110.99,42389.0,105.6427,105.8425,105.5095,105.6237,42389.0
2023-05-03 11:50:00,110.95,111.12,110.79,110.99,49599.0,105.5856,105.7474,105.4333,105.6237,49599.0
2023-05-03 11:55:00,110.97,111.45,110.95,111.27,48023.0,105.6046,106.0614,105.5856,105.8901,48023.0
2023-05-03 12:00:00,111.29,112.03,111.21,111.97,86934.0,105.9092,106.6134,105.833,106.5563,86934.0
2023-05-03 12:05:00,111.97,111.97,111.58,111.62,44159.0,106.5563,106.5563,106.1851,106.2232,44159.0
2023-05-03 12:10:00,111.66,111.89,111.6,111.74,23217.0,106.2613,106.4802,106.2042,106.3374,23217.0
2023-05-03 12:15:00,111.71,111.96,111.68,111.89,43968.0,106.3089,106.5468,106.2803,106.4802,43968.0
2023-05-03 12:20:00,111.86,111.89,111.65,111.65,34367.0,106.4516,106.4802,106.2518,106.2518,34367.0
2023-05-03 12:25:00,111.62,111.72,111.45,111.7,35575.0,106.2232,106.3184,106.0614,106.2993,35575.0
2023-05-03 12:30:00,111.7,111.9,111.57,111.88,32240.0,106.2993,106.4897,106.1756,106.4706,32240.0
2023-05-03 12:35:00,111.87,112.59,111.86,112.59,31948.0,106.4611,107.1463,106.4516,107.1463,31948.0
2023-05-03 12:40:00,112.54,113.12,112.53,112.83,46601.0,107.0987,107.6507,107.0892,107.3747,46601.0
2023-05-03 12:45:00,112.86,113.57,112.83,113.03,74935.0,107.4033,108.0789,107.3747,107.565,74935.0
2023-05-03 12:50:00,113.04,113.28,112.97,113.22,29982.0,107.5746,107.8029,107.5079,107.7459,29982.0
2023-05-03 12:55:00,113.19,113.31,113.07,113.13,32748.0,107.7173,107.8315,107.6031,107.6602,32748.0
2023-05-03 13:00:00,113.12,113.15,112.8,112.81,18334.0,107.6507,107.6792,107.3462,107.3557,18334.0
2023-05-03 13:05:00,112.78,112.78,112.09,112.18,31287.0,107.3271,107.3271,106.6705,106.7561,31287.0
2023-05-03 13:10:00,112.2,112.34,111.86,111.86,28068.0,106.7752,106.9084,106.4516,106.4516,28068.0
2023-05-03 13:15:00,111.86,112.0,111.53,111.89,51938.0,106.4516,106.5848,106.1376,106.4802,51938.0
2023-05-03 13:20:00,111.93,112.28,111.82,112.28,25624.0,106.5182,106.8513,106.4135,106.8513,25624.0
2023-05-03 13:25:00,112.29,112.38,112.09,112.31,23144.0,106.8608,106.9465,106.6705,106.8798,23144.0
2023-05-03 13:30:00,112.31,112.34,112.06,112.27,38413.0,106.8798,106.9084,106.6419,106.8418,38413.0
2023-05-03 13:35:00,112.32,112.4,112.25,112.31,21744.0,106.8894,106.9655,106.8227,106.8798,21744.0
2023-05-03 13:40:00,112.31,112.42,112.24,112.38,20566.0,106.8798,106.9845,106.8132,106.9465,20566.0
2023-05-03 13:45:00,112.43,112.45,112.02,112.16,22471.0,106.994,107.0131,106.6039,106.7371,22471.0
2023-05-03 13:50:00,112.15,112.19,111.93,112.01,20449.0,106.7276,106.7657,106.5182,106.5944,20449.0
2023-05-03 13:55:00,112.01,112.04,111.45,111.5,50731.0,106.5944,106.6229,106.0614,106.109,50731.0
2023-05-03 14:00:00,111.46,112.21,111.35,111.81,73787.0,106.0709,106.7847,105.9663,106.404,73787.0
2023-05-03 14:05:00,111.77,112.06,111.61,111.83,33863.0,106.366,106.6419,106.2137,106.4231,33863.0
2023-05-03 14:10:00,111.77,111.9,111.48,111.9,32460.0,106.366,106.4897,106.09,106.4897,32460.0
2023-05-03 14:15:00,111.93,112.04,111.56,111.62,33329.0,106.5182,106.6229,106.1661,106.2232,33329.0
2023-05-03 14:20:00,111.59,111.79,111.38,111.7,47688.0,106.1947,106.385,105.9948,106.2993,47688.0
2023-05-03 14:25:00,111.69,111.98,111.37,111.42,35511.0,106.2898,106.5658,105.9853,106.0329,35511.0
2023-05-03 14:30:00,111.47,111.51,111.07,111.18,48028.0,106.0805,106.1185,105.6998,105.8045,48028.0
2023-05-03 14:35:00,111.14,111.59,110.71,111.5,45489.0,105.7664,106.1947,105.3572,106.109,45489.0
2023-05-03 14:40:00,111.54,111.94,111.29,111.51,53956.0,106.1471,106.5277,105.9092,106.1185,53956.0
2023-05-03 14:45:00,111.56,111.82,111.39,111.44,54490.0,106.1661,106.4135,106.0043,106.0519,54490.0
2023-05-03 14:50:00,111.44,111.75,111.05,111.59,70770.0,106.0519,106.3469,105.6808,106.1947,70770.0
2023-05-03 14:55:00,111.68,111.83,111.37,111.69,40456.0,106.2803,106.4231,105.9853,106.2898,40456.0
2023-05-03 15:00:00,111.69,111.7,110.97,111.3,43847.0,106.2898,106.2993,105.6046,105.9187,43847.0
2023-05-03 15:05:00,111.28,111.63,110.89,111.03,35655.0,105.8996,106.2327,105.5285,105.6617,35655.0
2023-05-03 15:10:00,110.98,110.98,110.45,110.68,50708.0,105.6142,105.6142,105.1098,105.3287,50708.0
2023-05-03 15:15:00,110.66,111.01,110.56,110.64,44867.0,105.3096,105.6427,105.2145,105.2906,44867.0
2023-05-03 15:20:00,110.67,110.71,110.18,110.5,67908.0,105.3191,105.3572,104.8528,105.1574,67908.0
2023-05-03 15:25:00,110.57,110.84,110.18,110.23,62061.0,105.224,105.4809,104.8528,104.9004,62061.0
2023-05-03 15:30:00,110.23,110.44,110.14,110.38,78856.0,104.9004,105.1003,104.8148,105.0432,78856.0
2023-05-03 15:35:00,110.4,110.47,110.09,110.09,76441.0,105.0622,105.1288,104.7672,104.7672,76441.0
2023-05-03 15:40:00,110.09,110.19,109.89,109.96,104275.0,104.7672,104.8623,104.5769,104.6435,104275.0
2023-05-03 15:45:00,109.94,110.31,109.91,110.25,115645.0,104.6244,104.9765,104.5959,104.9194,115645.0
2023-05-03 15:50:00,110.23,110.24,109.97,110.17,133803.0,104.9004,104.9099,104.653,104.8433,133803.0
2023-05-03 15:55:00,110.16,110.24,109.9,110.04,342273.0,104.8338,104.9099,104.5864,104.7196,342273.0
2023-05-04 09:30:00,109.54,110.48,108.79,108.85,134286.0,104.2438,105.1383,103.53,103.5871,134286.0
2023-05-04 09:35:00,108.91,109.04,107.93,108.26,42496.0,103.6442,103.768,102.7116,103.0257,42496.0
2023-05-04 09:40:00,108.2,108.2,107.44,107.64,55577.0,102.9686,102.9686,102.2453,102.4356,55577.0
2023-05-04 09:45:00,107.58,107.82,107.01,107.46,52289.0,102.3785,102.6069,101.8361,102.2643,52289.0
2023-05-04 09:50:00,107.5,108.46,107.44,108.32,90343.0,102.3024,103.216,102.2453,103.0828,90343.0
2023-05-04 09:55:00,108.35,108.96,108.05,108.18,66802.0,103.1113,103.6918,102.8258,102.9495,66802.0
2023-05-04 10:00:00,108.16,108.43,107.59,107.66,70014.0,102.9305,103.1874,102.3881,102.4547,70014.0
2023-05-04 10:05:00,107.63,107.73,107.0,107.17,50352.0,102.4261,102.5213,101.8266,101.9884,50352.0
2023-05-04 10:10:00,107.29,107.45,106.87,107.17,79204.0,102.1026,102.2548,101.7029,101.9884,79204.0
2023-05-04 10:15:00,107.17,107.33,106.32,106.74,97962.0,101.9884,102.1406,101.1795,101.5792,97962.0
2023-05-04 10:20:00,106.76,106.77,106.05,106.19,86478.0,101.5982,101.6077,100.9225,101.0557,86478.0
2023-05-04 10:25:00,106.2,106.24,105.27,105.27,117644.0,101.0653,101.1033,100.1802,100.1802,117644.0
2023-05-04 10:30:00,105.34,105.69,105.17,105.69,109315.0,100.2468,100.5799,100.0851,100.5799,109315.0
2023-05-04 10:35:00,105.83,105.86,105.33,105.72,91048.0,100.7132,100.7417,100.2373,100.6085,91048.0
2023-05-04 10:40:00,105.72,106.16,105.45,105.49,74792.0,100.6085,101.0272,100.3515,100.3896,74792.0
2023-05-04 10:45:00,105.46,106.45,105.43,106.14,69561.0,100.361,101.3032,100.3325,101.0082,69561.0
2023-05-04 10:50:00,106.13,106.28,105.82,105.91,50964.0,100.9986,101.1414,100.7036,100.7893,50964.0
2023-05-04 10:55:00,105.93,106.1,105.34,105.6,51548.0,100.8083,100.9701,100.2468,100.4943,51548.0
2023-05-04 11:00:00,105.54,106.0,105.37,106.0,77000.0,100.4372,100.8749,100.2754,100.8749,77000.0
2023-05-04 11:05:00,105.96,106.32,105.76,106.27,69959.0,100.8369,101.1795,100.6465,101.1319,69959.0
2023-05-04 11:10:00,106.24,106.29,105.82,105.85,95011.0,101.1033,101.1509,100.7036,100.7322,95011.0
2023-05-04 11:15:00,105.82,105.87,105.4,105.61,65391.0,100.7036,100.7512,100.3039,100.5038,65391.0
2023-05-04 11:20:00,105.68,106.35,105.63,106.09,43192.0,100.5704,101.208,100.5228,100.9606,43192.0
2023-05-04 11:25:00,106.11,106.55,106.05,106.11,120893.0,100.9796,101.3983,100.9225,100.9796,120893.0
2023-05-04 11:30:00,106.12,106.15,105.31,105.32,66783.0,100.9891,101.0177,100.2183,100.2278,66783.0
2023-05-04 11:35:00,105.32,105.43,104.92,105.02,86253.0,100.2278,100.3325,99.8472,99.9423,86253.0
2023-05-04 11:40:00,105.05,105.43,104.95,105.37,50464.0,99.9709,100.3325,99.8757,100.2754,50464.0
2023-05-04 11:45:00,105.37,105.44,105.0,105.11,41663.0,100.2754,100.342,99.9233,100.028,41663.0
2023-05-04 11:50:00,105.08,105.57,105.06,105.32,35199.0,99.9994,100.4657,99.9804,100.2278,35199.0
2023-05-04 11:55:00,105.32,105.47,105.04,105.07,51277.0,100.2278,100.3706,99.9614,99.9899,51277.0
2023-05-04 12:00:00,105.03,105.35,104.91,104.93,47513.0,99.9518,100.2564,99.8376,99.8567,47513.0
2023-05-04 12:05:00,104.97,105.06,104.85,105.0,30556.0,99.8947,99.9804,99.7805,99.9233,30556.0
2023-05-04 12:10:00,104.99,105.06,104.72,104.89,40508.0,99.9138,99.9804,99.6568,99.8186,40508.0
2023-05-04 12:15:00,104.91,105.54,104.85,105.41,32940.0,99.8376,100.4372,99.7805,100.3135,32940.0
2023-05-04 12:20:00,105.44,105.64,105.38,105.41,48997.0,100.342,100.5323,100.2849,100.3135,48997.0
2023-05-04 12:25:00,105.47,105.6,105.07,105.15,29817.0,100.3706,100.4943,99.9899,100.066,29817.0
2023-05-04 12:30:00,105.17,105.25,104.71,104.88,70675.0,100.0851,100.1612,99.6473,99.8091,70675.0
2023-05-04 12:35:00,104.81,104.93,104.68,104.85,21814.0,99.7425,99.8567,99.6188,99.7805,21814.0
2023-05-04 12:40:00,104.86,104.94,104.57,104.77,31254.0,99.7901,99.8662,99.5141,99.7044,31254.0
2023-05-04 12:45:00,104.77,105.04,104.59,105.04,27117.0,99.7044,99.9614,99.5331,99.9614,27117.0
2023-05-04 12:50:00,105.01,105.03,104.63,104.95,20161.0,99.9328,99.9518,99.5712,99.8757,20161.0
2023-05-04 12:55:00,104.9,105.32,104.89,105.32,20600.0,99.8281,100.2278,99.8186,100.2278,20600.0
2023-05-04 13:00:00,105.36,105.43,105.12,105.23,20435.0,100.2659,100.3325,100.0375,100.1422,20435.0
2023-05-04 13:05:00,105.25,105.57,105.23,105.39,28738.0,100.1612,100.4657,100.1422,100.2944,28738.0
2023-05-04 13:10:00,105.36,105.51,105.31,105.42,20448.0,100.2659,100.4086,100.2183,100.323,20448.0
2023-05-04 13:15:00,105.42,105.84,105.42,105.78,37000.0,100.323,100.7227,100.323,100.6656,37000.0
2023-05-04 13:20:00,105.8,106.2,105.74,106.1,29314.0,100.6846,101.0653,100.6275,100.9701,29314.0
2023-05-04 13:25:00,106.11,106.19,105.81,105.98,29603.0,100.9796,101.0557,100.6941,100.8559,29603.0
2023-05-04 13:30:00,105.98,106.33,105.92,106.27,26436.0,100.8559,101.189,100.7988,101.1319,26436.0
2023-05-04 13:35:00,106.27,106.35,105.99,106.35,40172.0,101.1319,101.208,100.8654,101.208,40172.0
2023-05-04 13:40:00,106.36,106.49,106.24,106.42,37873.0,101.2175,101.3412,101.1033,101.2746,37873.0
2023-05-04 13:45:00,106.43,106.43,105.88,105.97,38104.0,101.2841,101.2841,100.7607,100.8464,38104.0
2023-05-04 13:50:00,105.94,106.13,105.74,106.08,36265.0,100.8178,100.9986,100.6275,100.9511,36265.0
2023-05-04 13:55:00,106.09,106.14,105.9,105.98,41120.0,100.9606,101.0082,100.7798,100.8559,41120.0
2023-05-04 14:00:00,106.01,106.08,105.84,105.9,36338.0,100.8845,100.9511,100.7227,100.7798,36338.0
2023-05-04 14:05:00,105.83,106.01,105.59,105.62,97091.0,100.7132,100.8845,100.4848,100.5133,97091.0
2023-05-04 14:10:00,105.61,105.79,105.2,105.7,110851.0,100.5038,100.6751,100.1136,100.5894,110851.0
2023-05-04 14:15:00,105.71,105.72,105.34,105.48,46725.0,100.599,100.6085,100.2468,100.3801,46725.0
2023-05-04 14:20:00,105.48,105.57,105.06,105.09,43232.0,100.3801,100.4657,99.9804,100.0089,43232.0
2023-05-04 14:25:00,105.08,105.12,104.87,104.88,55954.0,99.9994,100.0375,99.7996,99.8091,55954.0
2023-05-04 14:30:00,104.88,104.94,104.62,104.87,84081.0,99.8091,99.8662,99.5617,99.7996,84081.0
2023-05-04 14:35:00,104.89,105.08,104.65,104.71,43388.0,99.8186,99.9994,99.5902,99.6473,43388.0
2023-05-04 14:40:00,104.69,104.72,104.44,104.62,40919.0,99.6283,99.6568,99.3904,99.5617,40919.0
2023-05-04 14:45:00,104.62,104.71,104.51,104.58,30066.0,99.5617,99.6473,99.457,99.5236,30066.0
2023-05-04 14:50:00,104.56,104.85,104.51,104.81,41170.0,99.5046,99.7805,99.457,99.7425,41170.0
2023-05-04 14:55:00,104.83,105.28,104.79,105.28,37997.0,99.7615,100.1897,99.7234,100.1897,37997.0
2023-05-04 15:00:00,105.33,105.49,105.3,105.49,42371.0,100.2373,100.3896,100.2088,100.3896,42371.0
2023-05-04 15:05:00,105.45,105.49,105.12,105.23,85827.0,100.3515,100.3896,100.0375,100.1422,85827.0
2023-05-04 15:10:00,105.21,105.23,104.87,104.87,44907.0,100.1231,100.1422,99.7996,99.7996,44907.0
2023-05-04 15:15:00,104.87,104.87,104.57,104.67,33969.0,99.7996,99.7996,99.5141,99.6092,33969.0
2023-05-04 15:20:00,104.62,104.84,104.49,104.82,51376.0,99.5617,99.771,99.4379,99.752,51376.0
2023-05-04 15:25:00,104.83,104.99,104.72,104.92,102960.0,99.7615,99.9138,99.6568,99.8472,102960.0
2023-05-04 15:30:00,104.91,105.44,104.89,105.41,87684.0,99.8376,100.342,99.8186,100.3135,87684.0
2023-05-04 15:35:00,105.42,105.75,105.38,105.72,85074.0,100.323,100.637,100.2849,100.6085,85074.0
2023-05-04 15:40:00,105.73,105.81,105.29,105.44,139274.0,100.618,100.6941,100.1993,100.342,139274.0
2023-05-04 15:45:00,105.42,105.5,105.13,105.47,109884.0,100.323,100.3991,100.047,100.3706,109884.0
2023-05-04 15:50:00,105.44,105.44,105.09,105.22,143536.0,100.342,100.342,100.0089,100.1326,143536.0
2023-05-04 15:55:00,105.22,105.41,105.03,105.07,315734.0,100.1326,100.3135,99.9518,99.9899,315734.0
2023-05-05 09:30:00,107.93,108.37,107.41,107.82,143867.0,102.7116,103.1303,102.2168,102.6069,143867.0
2023-05-05 09:35:00,107.83,107.98,107.3,107.43,63880.0,102.6165,102.7592,102.1121,102.2358,63880.0
2023-05-05 09:40:00,107.54,108.1,107.3,108.02,54150.0,102.3405,102.8734,102.1121,102.7973,54150.0
2023-05-05 09:45:00,107.98,108.24,107.6,107.71,66600.0,102.7592,103.0066,102.3976,102.5023,66600.0
2023-05-05 09:50:00,107.78,107.84,107.33,107.35,55473.0,102.5689,102.626,102.1406,102.1597,55473.0
2023-05-05 09:55:00,107.33,108.03,107.27,107.79,53822.0,102.1406,102.8068,102.0835,102.5784,53822.0
2023-05-05 10:00:00,107.9,108.08,107.5,107.78,32417.0,102.6831,102.8544,102.3024,102.5689,32417.0
2023-05-05 10:05:00,107.88,108.34,107.71,108.33,43263.0,102.664,103.1018,102.5023,103.0923,43263.0
2023-05-05 10:10:00,108.4,108.46,107.75,107.78,52217.0,103.1589,103.216,102.5403,102.5689,52217.0
2023-05-05 10:15:00,107.73,108.19,107.61,107.9,23565.0,102.5213,102.959,102.4071,102.6831,23565.0
2023-05-05 10:20:00,107.91,108.05,107.65,107.72,97818.0,102.6926,102.8258,102.4452,102.5118,97818.0
2023-05-05 10:25:00,107.64,107.9,107.4,107.48,35526.0,102.4356,102.6831,102.2072,102.2834,35526.0
2023-05-05 10:30:00,107.49,107.63,107.05,107.05,97548.0,102.2929,102.4261,101.8742,101.8742,97548.0
2023-05-05 10:35:00,107.09,107.43,106.93,107.34,42002.0,101.9122,102.2358,101.76,102.1501,42002.0
2023-05-05 10:40:00,107.39,107.39,106.97,107.08,27642.0,102.1977,102.1977,101.798,101.9027,27642.0
2023-05-05 10:45:00,107.05,107.06,106.72,106.83,31903.0,101.8742,101.8837,101.5601,101.6648,31903.0
2023-05-05 10:50:00,106.86,107.35,106.82,107.15,24161.0,101.6934,102.1597,101.6553,101.9693,24161.0
2023-05-05 10:55:00,107.14,107.45,107.09,107.28,29887.0,101.9598,102.2548,101.9122,102.093,29887.0
2023-05-05 11:00:00,107.32,107.81,107.32,107.56,46405.0,102.1311,102.5974,102.1311,102.3595,46405.0
2023-05-05 11:05:00,107.57,107.63,107.21,107.26,35409.0,102.369,102.4261,102.0264,102.074,35409.0
2023-05-05 11:10:00,107.23,107.23,106.79,106.98,38997.0,102.0455,102.0455,101.6267,101.8076,38997.0
2023-05-05 11:15:00,107.04,107.09,106.68,106.79,20802.0,101.8647,101.9122,101.5221,101.6267,20802.0
2023-05-05 11:20:00,106.83,107.06,106.73,106.93,22105.0,101.6648,101.8837,101.5696,101.76,22105.0
2023-05-05 11:25:00,106.88,107.14,106.76,107.0,25685.0,101.7124,101.9598,101.5982,101.8266,25685.0
2023-05-05 11:30:00,107.03,107.35,107.0,107.35,25945.0,101.8551,102.1597,101.8266,102.1597,25945.0
2023-05-05 11:35:00,107.29,107.41,107.0,107.27,22963.0,102.1026,102.2168,101.8266,102.0835,22963.0
2023-05-05 11:40:00,107.25,107.31,107.0,107.0,28236.0,102.0645,102.1216,101.8266,101.8266,28236.0
2023-05-05 11:45:00,107.0,107.04,106.85,106.98,41775.0,101.8266,101.8647,101.6838,101.8076,41775.0
2023-05-05 11:50:00,107.01,107.24,106.98,106.98,10013.0,101.8361,102.055,101.8076,101.8076,10013.0
2023-05-05 11:55:00,106.96,107.17,106.94,107.05,9908.0,101.7885,101.9884,101.7695,101.8742,9908.0
2023-05-05 12:00:00,107.05,107.27,107.05,107.15,40477.0,101.8742,102.0835,101.8742,101.9693,40477.0
2023-05-05 12:05:00,107.17,107.21,106.9,106.9,73766.0,101.9884,102.0264,101.7314,101.7314,73766.0
2023-05-05 12:10:00,106.9,107.06,106.77,106.93,23225.0,101.7314,101.8837,101.6077,101.76,23225.0
2023-05-05 12:15:00,106.93,107.05,106.74,106.95,28562.0,101.76,101.8742,101.5792,101.779,28562.0
2023-05-05 12:20:00,106.97,107.38,106.96,107.38,29580.0,101.798,102.1882,101.7885,102.1882,29580.0
2023-05-05 12:25:00,107.34,107.5,107.05,107.05,37014.0,102.1501,102.3024,101.8742,101.8742,37014.0
2023-05-05 12:30:00,107.08,107.32,107.08,107.27,13173.0,101.9027,102.1311,101.9027,102.0835,13173.0
2023-05-05 12:35:00,107.28,107.34,107.16,107.16,18811.0,102.093,102.1501,101.9788,101.9788,18811.0
2023-05-05 12:40:00,107.14,107.36,107.14,107.29,16538.0,101.9598,102.1692,101.9598,102.1026,16538.0
2023-05-05 12:45:00,107.3,107.34,107.13,107.13,27525.0,102.1121,102.1501,101.9503,101.9503,27525.0
2023-05-05 12:50:00,107.15,107.27,107.09,107.2,16859.0,101.9693,102.0835,101.9122,102.0169,16859.0
2023-05-05 12:55:00,107.21,107.39,107.17,107.23,32539.0,102.0264,102.1977,101.9884,102.0455,32539.0
2023-05-05 13:00:00,107.29,107.35,107.23,107.23,20773.0,102.1026,102.1597,102.0455,102.0455,20773.0
2023-05-05 13:05:00,107.23,107.25,106.93,106.94,22066.0,102.0455,102.0645,101.76,101.7695,22066.0
2023-05-05 13:10:00,106.95,107.01,106.77,106.87,12225.0,101.779,101.8361,101.6077,101.7029,12225.0
2023-05-05 13:15:00,106.85,106.88,106.68,106.75,16733.0,101.6838,101.7124,101.5221,101.5887,16733.0
2023-05-05 13:20:00,106.72,107.0,106.71,106.92,29204.0,101.5601,101.8266,101.5506,101.7505,29204.0
2023-05-05 13:25:00,106.94,107.15,106.94,107.06,25216.0,101.7695,101.9693,101.7695,101.8837,25216.0
2023-05-05 13:30:00,106.97,107.07,106.89,106.94,27487.0,101.798,101.8932,101.7219,101.7695,27487.0
2023-05-05 13:35:00,106.95,107.1,106.93,107.01,17261.0,101.779,101.9218,101.76,101.8361,17261.0
2023-05-05 13:40:00,107.02,107.16,106.98,107.09,15844.0,101.8456,101.9788,101.8076,101.9122,15844.0
2023-05-05 13:45:00,107.15,107.23,107.11,107.15,17036.0,101.9693,102.0455,101.9313,101.9693,17036.0
2023-05-05 13:50:00,107.17,107.17,107.01,107.15,18456.0,101.9884,101.9884,101.8361,101.9693,18456.0
2023-05-05 13:55:00,107.13,107.25,106.98,107.2,33726.0,101.9503,102.0645,101.8076,102.0169,33726.0
2023-05-05 14:00:00,107.22,107.4,107.21,107.36,35093.0,102.0359,102.2072,102.0264,102.1692,35093.0
2023-05-05 14:05:00,107.37,107.58,107.37,107.42,19649.0,102.1787,102.3785,102.1787,102.2263,19649.0
2023-05-05 14:10:00,107.42,107.59,107.31,107.32,12510.0,102.2263,102.3881,102.1216,102.1311,12510.0
2023-05-05 14:15:00,107.33,107.38,107.16,107.28,29357.0,102.1406,102.1882,101.9788,102.093,29357.0
2023-05-05 14:20:00,107.26,107.46,107.25,107.45,20881.0,102.074,102.2643,102.0645,102.2548,20881.0
2023-05-05 14:25:00,107.47,107.64,107.46,107.55,14202.0,102.2739,102.4356,102.2643,102.35,14202.0
2023-05-05 14:30:00,107.57,107.77,107.56,107.7,38848.0,102.369,102.5594,102.3595,102.4927,38848.0
2023-05-05 14:35:00,107.71,107.83,107.7,107.79,60096.0,102.5023,102.6165,102.4927,102.5784,60096.0
2023-05-05 14:40:00,107.81,108.09,107.76,107.9,63203.0,102.5974,102.8639,102.5498,102.6831,63203.0
2023-05-05 14:45:00,107.88,108.15,107.87,108.08,40146.0,102.664,102.921,102.6545,102.8544,40146.0
2023-05-05 14:50:00,108.09,108.29,108.09,108.15,22667.0,102.8639,103.0542,102.8639,102.921,22667.0
2023-05-05 14:55:00,108.19,108.19,107.84,107.84,23911.0,102.959,102.959,102.626,102.626,23911.0
2023-05-05 15:00:00,107.87,107.9,107.79,107.84,17265.0,102.6545,102.6831,102.5784,102.626,17265.0
2023-05-05 15:05:00,107.87,107.88,107.75,107.79,16288.0,102.6545,102.664,102.5403,102.5784,16288.0
2023-05-05 15:10:00,107.77,107.78,107.55,107.58,20624.0,102.5594,102.5689,102.35,102.3785,20624.0
2023-05-05 15:15:00,107.55,107.61,107.28,107.36,20605.0,102.35,102.4071,102.093,102.1692,20605.0
2023-05-05 15:20:00,107.37,107.48,107.36,107.43,37221.0,102.1787,102.2834,102.1692,102.2358,37221.0
2023-05-05 15:25:00,107.42,107.46,107.23,107.44,56002.0,102.2263,102.2643,102.0455,102.2453,56002.0
2023-05-05 15:30:00,107.42,107.43,107.24,107.31,61293.0,102.2263,102.2358,102.055,102.1216,61293.0
2023-05-05 15:35:00,107.32,107.41,107.19,107.34,56150.0,102.1311,102.2168,102.0074,102.1501,56150.0
2023-05-05 15:40:00,107.34,107.55,107.29,107.52,42802.0,102.1501,102.35,102.1026,102.3214,42802.0
2023-05-05 15:45:00,107.51,107.52,107.19,107.21,46652.0,102.3119,102.3214,102.0074,102.0264,46652.0
2023-05-05 15:50:00,107.2,107.21,106.85,106.87,55475.0,102.0169,102.0264,101.6838,101.7029,55475.0
2023-05-05 15:55:00,106.86,106.96,106.82,106.95,127255.0,101.6934,101.7885,101.6553,101.779,127255.0
2023-05-08 09:30:00,108.52,109.39,107.71,107.83,94974.0,103.2731,104.101,102.5023,102.6165,94974.0
2023-05-08 09:35:00,108.14,109.0,108.09,108.46,34342.0,102.9115,103.7299,102.8639,103.216,34342.0
2023-05-08 09:40:00,108.46,109.07,108.26,108.62,212278.0,103.216,103.7965,103.0257,103.3683,212278.0
2023-05-08 09:45:00,108.6,108.66,108.24,108.34,61711.0,103.3492,103.4063,103.0066,103.1018,61711.0
2023-05-08 09:50:00,108.3,108.93,108.08,108.78,49789.0,103.0637,103.6633,102.8544,103.5205,49789.0
2023-05-08 09:55:00,108.76,108.93,108.53,108.56,42084.0,103.5015,103.6633,103.2826,103.3112,42084.0
2023-05-08 10:00:00,108.54,108.96,108.3,108.96,35858.0,103.2921,103.6918,103.0637,103.6918,35858.0
2023-05-08 10:05:00,108.98,109.05,108.58,108.74,38735.0,103.7109,103.7775,103.3302,103.4825,38735.0
2023-05-08 10:10:00,108.77,108.8,108.47,108.55,32923.0,103.511,103.5396,103.2255,103.3016,32923.0
2023-05-08 10:15:00,108.54,108.97,108.41,108.88,26476.0,103.2921,103.7013,103.1684,103.6157,26476.0
2023-05-08 10:20:00,108.84,109.0,108.68,108.82,19898.0,103.5776,103.7299,103.4254,103.5586,19898.0
2023-05-08 10:25:00,108.79,108.89,108.29,108.43,24239.0,103.53,103.6252,103.0542,103.1874,24239.0
2023-05-08 10:30:00,108.51,108.79,108.4,108.58,23014.0,103.2636,103.53,103.1589,103.3302,23014.0
2023-05-08 10:35:00,108.49,108.53,108.35,108.53,28372.0,103.2445,103.2826,103.1113,103.2826,28372.0
2023-05-08 10:40:00,108.53,108.91,108.39,108.85,18822.0,103.2826,103.6442,103.1494,103.5871,18822.0
2023-05-08 10:45:00,108.86,108.87,108.59,108.74,18315.0,103.5967,103.6062,103.3397,103.4825,18315.0
2023-05-08 10:50:00,108.76,109.1,108.68,109.06,30241.0,103.5015,103.8251,103.4254,103.787,30241.0
2023-05-08 10:55:00,109.06,109.44,108.98,109.29,52819.0,103.787,104.1486,103.7109,104.0059,52819.0
2023-05-08 11:00:00,109.29,109.29,108.96,109.08,32179.0,104.0059,104.0059,103.6918,103.806,32179.0
2023-05-08 11:05:00,109.13,109.47,109.1,109.37,20788.0,103.8536,104.1772,103.8251,104.082,20788.0
2023-05-08 11:10:00,109.36,109.59,109.32,109.52,29710.0,104.0725,104.2914,104.0344,104.2247,29710.0
2023-05-08 11:15:00,109.47,109.79,109.28,109.63,42650.0,104.1772,104.4817,103.9963,104.3294,42650.0
2023-05-08 11:20:00,109.61,109.67,109.24,109.43,30984.0,104.3104,104.3675,103.9583,104.1391,30984.0
2023-05-08 11:25:00,109.48,109.59,109.4,109.58,24450.0,104.1867,104.2914,104.1105,104.2818,24450.0
2023-05-08 11:30:00,109.58,109.62,109.01,109.2,34943.0,104.2818,104.3199,103.7394,103.9202,34943.0
2023-05-08 11:35:00,109.11,109.16,108.96,108.97,58788.0,103.8346,103.8821,103.6918,103.7013,58788.0
2023-05-08 11:40:00,108.93,109.06,108.75,108.95,23616.0,103.6633,103.787,103.492,103.6823,23616.0
2023-05-08 11:45:00,108.95,109.04,108.88,108.88,18288.0,103.6823,103.768,103.6157,103.6157,18288.0
2023-05-08 11:50:00,108.86,108.94,108.8,108.88,19092.0,103.5967,103.6728,103.5396,103.6157,19092.0
2023-05-08 11:55:00,108.84,108.86,108.58,108.7,111634.0,103.5776,103.5967,103.3302,103.4444,111634.0
2023-05-08 12:00:00,108.66,108.84,108.59,108.63,20930.0,103.4063,103.5776,103.3397,103.3778,20930.0
2023-05-08 12:05:00,108.65,108.67,108.6,108.62,30408.0,103.3968,103.4158,103.3492,103.3683,30408.0
2023-05-08 12:10:00,108.61,108.61,108.45,108.54,70129.0,103.3587,103.3587,103.2065,103.2921,70129.0
2023-05-08 12:15:00,108.55,108.9,108.53,108.85,21423.0,103.3016,103.6347,103.2826,103.5871,21423.0
2023-05-08 12:20:00,108.82,108.93,108.73,108.83,23288.0,103.5586,103.6633,103.4729,103.5681,23288.0
2023-05-08 12:25:00,108.84,108.85,108.5,108.53,24027.0,103.5776,103.5871,103.2541,103.2826,24027.0
2023-05-08 12:30:00,108.56,108.65,108.52,108.59,13384.0,103.3112,103.3968,103.2731,103.3397,13384.0
2023-05-08 12:35:00,108.6,108.89,108.6,108.76,22181.0,103.3492,103.6252,103.3492,103.5015,22181.0
2023-05-08 12:40:00,108.78,108.86,108.62,108.78,29520.0,103.5205,103.5967,103.3683,103.5205,29520.0
2023-05-08 12:45:00,108.78,108.87,108.75,108.82,38095.0,103.5205,103.6062,103.492,103.5586,38095.0
2023-05-08 12:50:00,108.79,108.82,108.7,108.76,47531.0,103.53,103.5586,103.4444,103.5015,47531.0
2023-05-08 12:55:00,108.75,108.81,108.51,108.81,19294.0,103.492,103.5491,103.2636,103.5491,19294.0
2023-05-08 13:00:00,108.79,108.83,108.57,108.67,14864.0,103.53,103.5681,103.3207,103.4158,14864.0
2023-05-08 13:05:00,108.66,108.74,108.6,108.64,11858.0,103.4063,103.4825,103.3492,103.3873,11858.0
2023-05-08 13:10:00,108.65,108.89,108.64,108.75,25624.0,103.3968,103.6252,103.3873,103.492,25624.0
2023-05-08 13:15:00,108.75,108.95,108.72,108.93,34851.0,103.492,103.6823,103.4634,103.6633,34851.0
2023-05-08 13:20:00,108.93,109.05,108.88,109.01,31805.0,103.6633,103.7775,103.6157,103.7394,31805.0
2023-05-08 13:25:00,109.03,109.23,109.03,109.08,15876.0,103.7584,103.9488,103.7584,103.806,15876.0
2023-05-08 13:30:00,109.12,109.19,109.1,109.15,14899.0,103.8441,103.9107,103.8251,103.8726,14899.0
2023-05-08 13:35:00,109.12,109.2,108.99,109.08,22997.0,103.8441,103.9202,103.7204,103.806,22997.0
2023-05-08 13:40:00,109.11,109.15,108.96,109.04,16083.0,103.8346,103.8726,103.6918,103.768,16083.0
2023-05-08 13:45:00,109.01,109.02,108.83,108.86,20040.0,103.7394,103.7489,103.5681,103.5967,20040.0
2023-05-08 13:50:00,108.83,108.86,108.7,108.71,15659.0,103.5681,103.5967,103.4444,103.4539,15659.0
2023-05-08 13:55:00,108.73,109.06,108.72,108.93,41900.0,103.4729,103.787,103.4634,103.6633,41900.0
2023-05-08 14:00:00,108.97,109.03,108.84,108.85,24178.0,103.7013,103.7584,103.5776,103.5871,24178.0
2023-05-08 14:05:00,108.85,108.87,108.5,108.65,50749.0,103.5871,103.6062,103.2541,103.3968,50749.0
2023-05-08 14:10:00,108.65,108.78,108.59,108.71,22263.0,103.3968,103.5205,103.3397,103.4539,22263.0
2023-05-08 14:15:00,108.69,108.75,108.5,108.63,35475.0,103.4349,103.492,103.2541,103.3778,35475.0
2023-05-08 14:20:00,108.66,108.83,108.61,108.78,13974.0,103.4063,103.5681,103.3587,103.5205,13974.0
2023-05-08 14:25:00,108.75,108.82,108.66,108.73,20677.0,103.492,103.5586,103.4063,103.4729,20677.0
2023-05-08 14:30:00,108.73,108.94,108.71,108.94,20951.0,103.4729,103.6728,103.4539,103.6728,20951.0
2023-05-08 14:35:00,108.95,108.95,108.78,108.83,14268.0,103.6823,103.6823,103.5205,103.5681,14268.0
2023-05-08 14:40:00,108.79,108.9,108.78,108.81,20241.0,103.53,103.6347,103.5205,103.5491,20241.0
2023-05-08 14:45:00,108.81,108.87,108.81,108.86,42600.0,103.5491,103.6062,103.5491,103.5967,42600.0
2023-05-08 14:50:00,108.88,108.88,108.78,108.84,32396.0,103.6157,103.6157,103.5205,103.5776,32396.0
2023-05-08 14:55:00,108.83,109.05,108.83,109.02,36292.0,103.5681,103.7775,103.5681,103.7489,36292.0
2023-05-08 15:00:00,109.02,109.16,109.0,109.12,51484.0,103.7489,103.8821,103.7299,103.8441,51484.0
2023-05-08 15:05:00,109.11,109.32,109.11,109.27,59900.0,103.8346,104.0344,103.8346,103.9868,59900.0
2023-05-08 15:10:00,109.27,109.29,109.05,109.12,45058.0,103.9868,104.0059,103.7775,103.8441,45058.0
2023-05-08 15:15:00,109.11,109.11,108.75,108.78,85273.0,103.8346,103.8346,103.492,103.5205,85273.0
2023-05-08 15:20:00,108.76,108.97,108.75,108.81,42427.0,103.5015,103.7013,103.492,103.5491,42427.0
2023-05-08 15:25:00,108.78,108.9,108.78,108.8,40879.0,103.5205,103.6347,103.5205,103.5396,40879.0
2023-05-08 15:30:00,108.78,109.1,108.75,108.98,88852.0,103.5205,103.8251,103.492,103.7109,88852.0
2023-05-08 15:35:00,108.98,109.1,108.91,109.02,50947.0,103.7109,103.8251,103.6442,103.7489,50947.0
2023-05-08 15:40:00,109.02,109.24,109.02,109.13,69104.0,103.7489,103.9583,103.7489,103.8536,69104.0
2023-05-08 15:45:00,109.11,109.12,108.91,109.03,67950.0,103.8346,103.8441,103.6442,103.7584,67950.0
2023-05-08 15:50:00,109.03,109.11,108.88,108.94,69777.0,103.7584,103.8346,103.6157,103.6728,69777.0
2023-05-08 15:55:00,108.96,108.96,108.65,108.72,201374.0,103.6918,103.6918,103.3968,103.4634,201374.0
2023-05-09 09:30:00,107.88,109.87,107.69,109.58,70670.0,102.664,104.5578,102.4832,104.2818,70670.0
2023-05-09 09:35:00,109.68,109.91,109.52,109.73,31881.0,104.377,104.5959,104.2247,104.4246,31881.0
2023-05-09 09:40:00,109.8,110.88,109.79,110.52,24890.0,104.4912,105.519,104.4817,105.1764,24890.0
2023-05-09 09:45:00,110.6,110.66,110.05,110.31,39661.0,105.2525,105.3096,104.7291,104.9765,39661.0
2023-05-09 09:50:00,110.35,110.51,109.4,109.71,49449.0,105.0146,105.1669,104.1105,104.4056,49449.0
2023-05-09 09:55:00,109.71,109.76,109.3,109.53,116716.0,104.4056,104.4531,104.0154,104.2343,116716.0
2023-05-09 10:00:00,109.52,109.74,109.45,109.54,78181.0,104.2247,104.4341,104.1581,104.2438,78181.0
2023-05-09 10:05:00,109.56,109.71,109.4,109.69,50515.0,104.2628,104.4056,104.1105,104.3865,50515.0
2023-05-09 10:10:00,109.7,109.75,109.45,109.66,72356.0,104.396,104.4436,104.1581,104.358,72356.0
2023-05-09 10:15:00,109.62,110.25,109.62,109.99,69496.0,104.3199,104.9194,104.3199,104.672,69496.0
2023-05-09 10:20:00,110.01,110.06,109.79,109.91,46036.0,104.6911,104.7386,104.4817,104.5959,46036.0
2023-05-09 10:25:00,109.91,110.27,109.9,110.02,51159.0,104.5959,104.9385,104.5864,104.7006,51159.0
2023-05-09 10:30:00,110.02,110.02,109.54,109.69,34583.0,104.7006,104.7006,104.2438,104.3865,34583.0
2023-05-09 10:35:00,109.72,110.04,109.72,109.88,34003.0,104.4151,104.7196,104.4151,104.5673,34003.0
2023-05-09 10:40:00,109.87,110.24,109.86,110.17,28107.0,104.5578,104.9099,104.5483,104.8433,28107.0
2023-05-09 10:45:00,110.18,110.2,109.78,109.87,19517.0,104.8528,104.8719,104.4722,104.5578,19517.0
2023-05-09 10:50:00,109.86,109.98,109.7,109.89,10627.0,104.5483,104.6625,104.396,104.5769,10627.0
2023-05-09 10:55:00,109.84,110.42,109.84,110.42,41453.0,104.5293,105.0812,104.5293,105.0812,41453.0
2023-05-09 11:00:00,110.41,110.57,110.37,110.44,46996.0,105.0717,105.224,105.0336,105.1003,46996.0
2023-05-09 11:05:00,110.42,110.79,110.42,110.63,43560.0,105.0812,105.4333,105.0812,105.2811,43560.0
2023-05-09 11:10:00,110.59,110.6,110.21,110.31,26317.0,105.243,105.2525,104.8814,104.9765,26317.0
2023-05-09 11:15:00,110.32,110.55,110.27,110.42,31423.0,104.9861,105.2049,104.9385,105.0812,31423.0
2023-05-09 11:20:00,110.43,110.56,110.14,110.14,37587.0,105.0907,105.2145,104.8148,104.8148,37587.0
2023-05-09 11:25:00,110.13,110.19,109.66,109.72,37651.0,104.8053,104.8623,104.358,104.4151,37651.0
2023-05-09 11:30:00,109.75,109.9,109.73,109.88,39948.0,104.4436,104.5864,104.4246,104.5673,39948.0
2023-05-09 11:35:00,109.9,109.98,109.66,109.86,55528.0,104.5864,104.6625,104.358,104.5483,55528.0
2023-05-09 11:40:00,109.83,109.97,109.64,109.71,18679.0,104.5198,104.653,104.3389,104.4056,18679.0
2023-05-09 11:45:00,109.71,109.95,109.7,109.9,14167.0,104.4056,104.634,104.396,104.5864,14167.0
2023-05-09 11:50:00,109.95,110.2,109.78,109.84,18977.0,104.634,104.8719,104.4722,104.5293,18977.0
2023-05-09 11:55:00,109.84,110.1,109.77,110.05,81407.0,104.5293,104.7767,104.4627,104.7291,81407.0
2023-05-09 12:00:00,110.05,110.15,109.86,109.98,44084.0,104.7291,104.8243,104.5483,104.6625,44084.0
2023-05-09 12:05:00,110.01,110.4,109.99,110.12,42009.0,104.6911,105.0622,104.672,104.7957,42009.0
2023-05-09 12:10:00,110.11,110.15,109.99,110.08,25368.0,104.7862,104.8243,104.672,104.7577,25368.0
2023-05-09 12:15:00,110.09,110.31,110.06,110.27,20471.0,104.7672,104.9765,104.7386,104.9385,20471.0
2023-05-09 12:20:00,110.23,110.38,110.11,110.27,31022.0,104.9004,105.0432,104.7862,104.9385,31022.0
2023-05-09 12:25:00,110.3,110.45,110.24,110.36,29940.0,104.967,105.1098,104.9099,105.0241,29940.0
2023-05-09 12:30:00,110.36,110.44,110.17,110.38,18662.0,105.0241,105.1003,104.8433,105.0432,18662.0
2023-05-09 12:35:00,110.39,110.4,110.24,110.32,26150.0,105.0527,105.0622,104.9099,104.9861,26150.0
2023-05-09 12:40:00,110.3,110.46,110.3,110.43,19295.0,104.967,105.1193,104.967,105.0907,19295.0
2023-05-09 12:45:00,110.42,110.45,110.28,110.37,27671.0,105.0812,105.1098,104.948,105.0336,27671.0
2023-05-09 12:50:00,110.36,110.44,110.34,110.4,20270.0,105.0241,105.1003,105.0051,105.0622,20270.0
2023-05-09 12:55:00,110.39,110.79,110.38,110.79,39372.0,105.0527,105.4333,105.0432,105.4333,39372.0
2023-05-09 13:00:00,110.77,110.79,110.68,110.74,26451.0,105.4143,105.4333,105.3287,105.3858,26451.0
2023-05-09 13:05:00,110.72,110.79,110.65,110.66,32590.0,105.3667,105.4333,105.3001,105.3096,32590.0
2023-05-09 13:10:00,110.64,110.66,110.49,110.53,21147.0,105.2906,105.3096,105.1478,105.1859,21147.0
2023-05-09 13:15:00,110.52,110.67,110.52,110.59,20547.0,105.1764,105.3191,105.1764,105.243,20547.0
2023-05-09 13:20:00,110.61,110.84,110.61,110.73,23814.0,105.262,105.4809,105.262,105.3762,23814.0
2023-05-09 13:25:00,110.72,110.91,110.72,110.85,29428.0,105.3667,105.5475,105.3667,105.4904,29428.0
2023-05-09 13:30:00,110.86,110.97,110.78,110.8,22341.0,105.5,105.6046,105.4238,105.4429,22341.0
2023-05-09 13:35:00,110.78,110.81,110.46,110.59,20712.0,105.4238,105.4524,105.1193,105.243,20712.0
2023-05-09 13:40:00,110.61,110.71,110.49,110.7,17112.0,105.262,105.3572,105.1478,105.3477,17112.0
2023-05-09 13:45:00,110.68,110.91,110.65,110.87,20746.0,105.3287,105.5475,105.3001,105.5095,20746.0
2023-05-09 13:50:00,110.88,111.24,110.88,111.06,59673.0,105.519,105.8616,105.519,105.6903,59673.0
2023-05-09 13:55:00,111.09,111.31,111.08,111.29,27114.0,105.7188,105.9282,105.7093,105.9092,27114.0
2023-05-09 14:00:00,111.28,111.63,111.26,111.5,71150.0,105.8996,106.2327,105.8806,106.109,71150.0
2023-05-09 14:05:00,111.53,111.68,111.44,111.62,41830.0,106.1376,106.2803,106.0519,106.2232,41830.0
2023-05-09 14:10:00,111.62,111.68,111.58,111.65,26600.0,106.2232,106.2803,106.1851,106.2518,26600.0
2023-05-09 14:15:00,111.67,111.76,111.36,111.37,45404.0,106.2708,106.3564,105.9758,105.9853,45404.0
2023-05-09 14:20:00,111.37,111.53,111.18,111.2,19409.0,105.9853,106.1376,105.8045,105.8235,19409.0
2023-05-09 14:25:00,111.2,111.49,111.19,111.48,26117.0,105.8235,106.0995,105.814,106.09,26117.0
2023-05-09 14:30:00,111.48,111.59,111.45,111.59,31947.0,106.09,106.1947,106.0614,106.1947,31947.0
2023-05-09 14:35:00,111.59,111.72,111.54,111.55,40580.0,106.1947,106.3184,106.1471,106.1566,40580.0
2023-05-09 14:40:00,111.53,111.53,111.3,111.34,14234.0,106.1376,106.1376,105.9187,105.9567,14234.0
2023-05-09 14:45:00,111.36,111.41,111.19,111.35,14880.0,105.9758,106.0234,105.814,105.9663,14880.0
2023-05-09 14:50:00,111.37,111.39,111.0,111.08,65855.0,105.9853,106.0043,105.6332,105.7093,65855.0
2023-05-09 14:55:00,111.05,111.26,111.04,111.23,20349.0,105.6808,105.8806,105.6713,105.8521,20349.0
2023-05-09 15:00:00,111.29,111.37,111.26,111.37,37857.0,105.9092,105.9853,105.8806,105.9853,37857.0
2023-05-09 15:05:00,111.35,111.51,111.33,111.4,48066.0,105.9663,106.1185,105.9472,106.0138,48066.0
2023-05-09 15:10:00,111.42,111.56,111.37,111.5,48498.0,106.0329,106.1661,105.9853,106.109,48498.0
2023-05-09 15:15:00,111.5,111.54,111.35,111.36,93335.0,106.109,106.1471,105.9663,105.9758,93335.0
2023-05-09 15:20:00,111.36,111.69,111.36,111.59,37525.0,105.9758,106.2898,105.9758,106.1947,37525.0
2023-05-09 15:25:00,111.61,111.75,111.6,111.66,49525.0,106.2137,106.3469,106.2042,106.2613,49525.0
2023-05-09 15:30:00,111.65,111.8,111.59,111.79,76178.0,106.2518,106.3945,106.1947,106.385,76178.0
2023-05-09 15:35:00,111.8,111.89,111.74,111.74,160539.0,106.3945,106.4802,106.3374,106.3374,160539.0
2023-05-09 15:40:00,111.73,111.74,111.51,111.52,85439.0,106.3279,106.3374,106.1185,106.128,85439.0
2023-05-09 15:45:00,111.51,111.55,111.32,111.44,75122.0,106.1185,106.1566,105.9377,106.0519,75122.0
2023-05-09 15:50:00,111.43,111.46,110.95,110.97,96227.0,106.0424,106.0709,105.5856,105.6046,96227.0
2023-05-09 15:55:00,110.98,110.98,110.74,110.95,301864.0,105.6142,105.6142,105.3858,105.5856,301864.0
2023-05-10 09:30:00,111.53,112.22,111.13,111.42,68229.0,106.1376,106.7942,105.7569,106.0329,68229.0
2023-05-10 09:35:00,111.34,111.55,110.52,110.67,16788.0,105.9567,106.1566,105.1764,105.3191,16788.0
2023-05-10 09:40:00,110.8,110.82,110.5,110.6,13504.0,105.4429,105.4619,105.1574,105.2525,13504.0
2023-05-10 09:45:00,110.49,110.49,109.84,110.06,28901.0,105.1478,105.1478,104.5293,104.7386,28901.0
2023-05-10 09:50:00,110.17,110.25,109.74,109.74,21711.0,104.8433,104.9194,104.4341,104.4341,21711.0
2023-05-10 09:55:00,109.78,109.92,109.54,109.78,15147.0,104.4722,104.6054,104.2438,104.4722,15147.0
2023-05-10 10:00:00,109.84,110.21,109.77,110.09,19653.0,104.5293,104.8814,104.4627,104.7672,19653.0
2023-05-10 10:05:00,110.17,110.53,110.15,110.23,23170.0,104.8433,105.1859,104.8243,104.9004,23170.0
2023-05-10 10:10:00,110.21,110.59,110.19,110.48,20120.0,104.8814,105.243,104.8623,105.1383,20120.0
2023-05-10 10:15:00,110.45,110.64,109.93,109.94,34854.0,105.1098,105.2906,104.6149,104.6244,34854.0
2023-05-10 10:20:00,110.0,110.17,109.9,110.04,11823.0,104.6815,104.8433,104.5864,104.7196,11823.0
2023-05-10 10:25:00,110.04,110.08,109.29,109.44,26219.0,104.7196,104.7577,104.0059,104.1486,26219.0
2023-05-10 10:30:00,109.45,110.9,109.45,110.62,70259.0,104.1581,105.538,104.1581,105.2716,70259.0
2023-05-10 10:35:00,110.62,110.92,110.27,110.78,80864.0,105.2716,105.5571,104.9385,105.4238,80864.0
2023-05-10 10:40:00,110.78,111.34,110.68,111.06,134593.0,105.4238,105.9567,105.3287,105.6903,134593.0
2023-05-10 10:45:00,111.08,111.51,110.87,111.01,62171.0,105.7093,106.1185,105.5095,105.6427,62171.0
2023-05-10 10:50:00,110.98,111.48,110.9,111.47,31902.0,105.6142,106.09,105.538,106.0805,31902.0
2023-05-10 10:55:00,111.48,111.84,111.44,111.76,45296.0,106.09,106.4326,106.0519,106.3564,45296.0
2023-05-10 11:00:00,111.74,112.01,111.71,111.77,21594.0,106.3374,106.5944,106.3089,106.366,21594.0
2023-05-10 11:05:00,111.82,112.03,111.63,112.0,27697.0,106.4135,106.6134,106.2327,106.5848,27697.0
2023-05-10 11:10:00,111.93,112.18,111.85,111.85,25036.0,106.5182,106.7561,106.4421,106.4421,25036.0
2023-05-10 11:15:00,111.87,112.65,111.87,112.65,41948.0,106.4611,107.2034,106.4611,107.2034,41948.0
2023-05-10 11:20:00,112.66,112.97,112.42,112.56,62376.0,107.2129,107.5079,106.9845,107.1178,62376.0
2023-05-10 11:25:00,112.57,112.7,112.22,112.28,53971.0,107.1273,107.251,106.7942,106.8513,53971.0
2023-05-10 11:30:00,112.33,112.33,111.7,112.14,44865.0,106.8989,106.8989,106.2993,106.7181,44865.0
2023-05-10 11:35:00,112.17,112.41,111.96,112.01,15905.0,106.7466,106.975,106.5468,106.5944,15905.0
2023-05-10 11:40:00,112.07,112.2,111.87,112.08,26967.0,106.6515,106.7752,106.4611,106.661,26967.0
2023-05-10 11:45:00,112.09,112.21,111.95,112.02,21675.0,106.6705,106.7847,106.5373,106.6039,21675.0
2023-05-10 11:50:00,112.0,112.01,111.71,111.79,24913.0,106.5848,106.5944,106.3089,106.385,24913.0
2023-05-10 11:55:00,111.79,111.9,111.68,111.83,33716.0,106.385,106.4897,106.2803,106.4231,33716.0
2023-05-10 12:00:00,111.82,111.97,111.43,111.52,28532.0,106.4135,106.5563,106.0424,106.128,28532.0
2023-05-10 12:05:00,111.52,111.86,111.34,111.73,24531.0,106.128,106.4516,105.9567,106.3279,24531.0
2023-05-10 12:10:00,111.7,112.06,111.64,111.99,17754.0,106.2993,106.6419,106.2422,106.5753,17754.0
2023-05-10 12:15:00,111.98,112.26,111.93,112.26,19609.0,106.5658,106.8323,106.5182,106.8323,19609.0
2023-05-10 12:20:00,112.22,112.25,112.09,112.2,16162.0,106.7942,106.8227,106.6705,106.7752,16162.0
2023-05-10 12:25:00,112.23,112.28,112.03,112.11,18571.0,106.8037,106.8513,106.6134,106.6895,18571.0
2023-05-10 12:30:00,112.14,112.2,111.95,111.95,16630.0,106.7181,106.7752,106.5373,106.5373,16630.0
2023-05-10 12:35:00,111.94,111.99,111.79,111.81,12502.0,106.5277,106.5753,106.385,106.404,12502.0
2023-05-10 12:40:00,111.84,111.94,111.52,111.67,23279.0,106.4326,106.5277,106.128,106.2708,23279.0
2023-05-10 12:45:00,111.66,111.81,111.62,111.72,13212.0,106.2613,106.404,106.2232,106.3184,13212.0
2023-05-10 12:50:00,111.68,111.95,111.6,111.93,31695.0,106.2803,106.5373,106.2042,106.5182,31695.0
2023-05-10 12:55:00,111.93,112.22,111.78,112.22,70759.0,106.5182,106.7942,106.3755,106.7942,70759.0
2023-05-10 13:00:00,112.18,112.22,111.89,111.9,11381.0,106.7561,106.7942,106.4802,106.4897,11381.0
2023-05-10 13:05:00,111.92,111.93,111.7,111.92,13619.0,106.5087,106.5182,106.2993,106.5087,13619.0
2023-05-10 13:10:00,111.88,111.95,111.76,111.84,23059.0,106.4706,106.5373,106.3564,106.4326,23059.0
2023-05-10 13:15:00,111.83,112.08,111.79,112.05,19891.0,106.4231,106.661,106.385,106.6324,19891.0
2023-05-10 13:20:00,112.06,112.07,111.67,111.74,26294.0,106.6419,106.6515,106.2708,106.3374,26294.0
2023-05-10 13:25:00,111.65,111.66,111.23,111.31,21679.0,106.2518,106.2613,105.8521,105.9282,21679.0
2023-05-10 13:30:00,111.31,111.52,111.28,111.48,16443.0,105.9282,106.128,105.8996,106.09,16443.0
2023-05-10 13:35:00,111.52,111.65,111.26,111.26,22031.0,106.128,106.2518,105.8806,105.8806,22031.0
2023-05-10 13:40:00,111.27,111.65,111.01,111.63,31428.0,105.8901,106.2518,105.6427,106.2327,31428.0
2023-05-10 13:45:00,111.6,111.82,111.48,111.73,23738.0,106.2042,106.4135,106.09,106.3279,23738.0
2023-05-10 13:50:00,111.73,112.22,111.73,112.14,17187.0,106.3279,106.7942,106.3279,106.7181,17187.0
2023-05-10 13:55:00,112.13,112.3,112.13,112.2,14607.0,106.7086,106.8703,106.7086,106.7752,14607.0
2023-05-10 14:00:00,112.2,112.27,112.0,112.26,19723.0,106.7752,106.8418,106.5848,106.8323,19723.0
2023-05-10 14:05:00,112.27,112.4,112.13,112.19,15452.0,106.8418,106.9655,106.7086,106.7657,15452.0
2023-05-10 14:10:00,112.19,112.24,111.98,111.98,24059.0,106.7657,106.8132,106.5658,106.5658,24059.0
2023-05-10 14:15:00,111.98,112.2,111.96,112.17,15778.0,106.5658,106.7752,106.5468,106.7466,15778.0
2023-05-10 14:20:00,112.19,112.22,111.94,111.96,30594.0,106.7657,106.7942,106.5277,106.5468,30594.0
2023-05-10 14:25:00,111.95,112.24,111.92,112.09,17862.0,106.5373,106.8132,106.5087,106.6705,17862.0
2023-05-10 14:30:00,112.1,112.21,112.07,112.08,12857.0,106.68,106.7847,106.6515,106.661,12857.0
2023-05-10 14:35:00,112.09,112.22,112.08,112.15,20688.0,106.6705,106.7942,106.661,106.7276,20688.0
2023-05-10 14:40:00,112.14,112.28,112.12,112.22,23610.0,106.7181,106.8513,106.699,106.7942,23610.0
2023-05-10 14:45:00,112.22,112.3,112.07,112.14,25032.0,106.7942,106.8703,106.6515,106.7181,25032.0
2023-05-10 14:50:00,112.12,112.23,112.04,112.12,17397.0,106.699,106.8037,106.6229,106.699,17397.0
2023-05-10 14:55:00,112.15,112.21,112.05,112.17,19292.0,106.7276,106.7847,106.6324,106.7466,19292.0
2023-05-10 15:00:00,112.17,112.21,112.11,112.18,19698.0,106.7466,106.7847,106.6895,106.7561,19698.0
2023-05-10 15:05:00,112.19,112.26,112.13,112.2,31949.0,106.7657,106.8323,106.7086,106.7752,31949.0
2023-05-10 15:10:00,112.17,112.18,112.01,112.05,22392.0,106.7466,106.7561,106.5944,106.6324,22392.0
2023-05-10 15:15:00,112.05,112.21,112.01,112.15,27508.0,106.6324,106.7847,106.5944,106.7276,27508.0
2023-05-10 15:20:00,112.15,112.28,112.08,112.13,38082.0,106.7276,106.8513,106.661,106.7086,38082.0
2023-05-10 15:25:00,112.15,112.27,112.11,112.13,42701.0,106.7276,106.8418,106.6895,106.7086,42701.0
2023-05-10 15:30:00,112.13,112.2,112.06,112.13,43360.0,106.7086,106.7752,106.6419,106.7086,43360.0
2023-05-10 15:35:00,112.13,112.27,112.08,112.15,49705.0,106.7086,106.8418,106.661,106.7276,49705.0
2023-05-10 15:40:00,112.14,112.2,112.05,112.08,46412.0,106.7181,106.7752,106.6324,106.661,46412.0
2023-05-10 15:45:00,112.07,112.14,111.88,112.0,51436.0,106.6515,106.7181,106.4706,106.5848,51436.0
2023-05-10 15:50:00,111.98,111.98,111.36,111.43,93534.0,106.5658,106.5658,105.9758,106.0424,93534.0
2023-05-10 15:55:00,111.43,111.77,111.42,111.67,296087.0,106.0424,106.366,106.0329,106.2708,296087.0
2023-05-11 09:30:00,109.59,111.04,109.33,110.65,80540.0,104.2914,105.6713,104.0439,105.3001,80540.0
2023-05-11 09:35:00,110.64,111.67,110.63,111.27,29443.0,105.2906,106.2708,105.2811,105.8901,29443.0
2023-05-11 09:40:00,111.3,111.6,111.19,111.29,44544.0,105.9187,106.2042,105.814,105.9092,44544.0
2023-05-11 09:45:00,111.34,111.53,111.14,111.29,19083.0,105.9567,106.1376,105.7664,105.9092,19083.0
2023-05-11 09:50:00,111.19,111.55,110.94,111.11,65253.0,105.814,106.1566,105.5761,105.7379,65253.0
2023-05-11 09:55:00,111.24,111.61,111.15,111.5,16439.0,105.8616,106.2137,105.7759,106.109,16439.0
2023-05-11 10:00:00,111.5,111.54,110.85,110.93,57591.0,106.109,106.1471,105.4904,105.5666,57591.0
2023-05-11 10:05:00,110.9,110.95,110.73,110.81,25282.0,105.538,105.5856,105.3762,105.4524,25282.0
2023-05-11 10:10:00,110.87,110.92,110.06,110.64,32725.0,105.5095,105.5571,104.7386,105.2906,32725.0
2023-05-11 10:15:00,110.63,110.73,110.34,110.42,22586.0,105.2811,105.3762,105.0051,105.0812,22586.0
2023-05-11 10:20:00,110.42,110.42,110.02,110.37,35565.0,105.0812,105.0812,104.7006,105.0336,35565.0
2023-05-11 10:25:00,110.44,110.72,110.37,110.61,34441.0,105.1003,105.3667,105.0336,105.262,34441.0
2023-05-11 10:30:00,110.57,110.66,110.24,110.44,30290.0,105.224,105.3096,104.9099,105.1003,30290.0
2023-05-11 10:35:00,110.46,110.54,110.2,110.31,43750.0,105.1193,105.1954,104.8719,104.9765,43750.0
2023-05-11 10:40:00,110.31,110.43,110.08,110.19,48502.0,104.9765,105.0907,104.7577,104.8623,48502.0
2023-05-11 10:45:00,110.18,110.71,110.03,110.51,30040.0,104.8528,105.3572,104.7101,105.1669,30040.0
2023-05-11 10:50:00,110.5,110.59,110.28,110.57,21664.0,105.1574,105.243,104.948,105.224,21664.0
2023-05-11 10:55:00,110.57,110.64,110.41,110.48,49821.0,105.224,105.2906,105.0717,105.1383,49821.0
2023-05-11 11:00:00,110.47,110.86,110.45,110.75,27284.0,105.1288,105.5,105.1098,105.3953,27284.0
2023-05-11 11:05:00,110.75,110.86,110.5,110.71,21358.0,105.3953,105.5,105.1574,105.3572,21358.0
2023-05-11 11:10:00,110.71,110.9,110.68,110.85,17309.0,105.3572,105.538,105.3287,105.4904,17309.0
2023-05-11 11:15:00,110.88,110.91,110.54,110.61,13796.0,105.519,105.5475,105.1954,105.262,13796.0
2023-05-11 11:20:00,110.6,110.72,110.46,110.5,30623.0,105.2525,105.3667,105.1193,105.1574,30623.0
2023-05-11 11:25:00,110.52,110.53,110.34,110.35,55687.0,105.1764,105.1859,105.0051,105.0146,55687.0
2023-05-11 11:30:00,110.35,110.73,110.28,110.59,34652.0,105.0146,105.3762,104.948,105.243,34652.0
2023-05-11 11:35:00,110.59,110.73,110.49,110.59,25607.0,105.243,105.3762,105.1478,105.243,25607.0
2023-05-11 11:40:00,110.59,110.77,110.49,110.56,25100.0,105.243,105.4143,105.1478,105.2145,25100.0
2023-05-11 11:45:00,110.59,110.6,110.45,110.52,24447.0,105.243,105.2525,105.1098,105.1764,24447.0
2023-05-11 11:50:00,110.51,110.53,110.2,110.26,59139.0,105.1669,105.1859,104.8719,104.929,59139.0
2023-05-11 11:55:00,110.24,110.24,109.71,109.83,30007.0,104.9099,104.9099,104.4056,104.5198,30007.0
2023-05-11 12:00:00,109.86,109.98,109.58,109.64,25905.0,104.5483,104.6625,104.2818,104.3389,25905.0
2023-05-11 12:05:00,109.64,109.69,109.49,109.49,18323.0,104.3389,104.3865,104.1962,104.1962,18323.0
2023-05-11 12:10:00,109.44,109.44,109.1,109.14,25198.0,104.1486,104.1486,103.8251,103.8631,25198.0
2023-05-11 12:15:00,109.12,109.53,108.99,109.51,34610.0,103.8441,104.2343,103.7204,104.2152,34610.0
2023-05-11 12:20:00,109.52,109.83,109.46,109.83,22971.0,104.2247,104.5198,104.1676,104.5198,22971.0
2023-05-11 12:25:00,109.79,109.85,109.53,109.79,23321.0,104.4817,104.5388,104.2343,104.4817,23321.0
2023-05-11 12:30:00,109.79,110.15,109.66,110.08,26637.0,104.4817,104.8243,104.358,104.7577,26637.0
2023-05-11 12:35:00,110.07,110.07,109.73,109.83,15753.0,104.7482,104.7482,104.4246,104.5198,15753.0
2023-05-11 12:40:00,109.83,109.83,109.65,109.66,17629.0,104.5198,104.5198,104.3485,104.358,17629.0
2023-05-11 12:45:00,109.66,109.8,109.54,109.72,14510.0,104.358,104.4912,104.2438,104.4151,14510.0
2023-05-11 12:50:00,109.71,109.79,109.5,109.54,19442.0,104.4056,104.4817,104.2057,104.2438,19442.0
2023-05-11 12:55:00,109.55,110.02,109.54,110.02,21146.0,104.2533,104.7006,104.2438,104.7006,21146.0
2023-05-11 13:00:00,110.01,110.1,109.84,109.98,15722.0,104.6911,104.7767,104.5293,104.6625,15722.0
2023-05-11 13:05:00,109.98,110.05,109.75,109.81,16967.0,104.6625,104.7291,104.4436,104.5007,16967.0
2023-05-11 13:10:00,109.83,109.92,109.7,109.7,15465.0,104.5198,104.6054,104.396,104.396,15465.0
2023-05-11 13:15:00,109.74,110.1,109.74,110.08,26083.0,104.4341,104.7767,104.4341,104.7577,26083.0
2023-05-11 13:20:00,110.05,110.08,109.56,109.6,28469.0,104.7291,104.7577,104.2628,104.3009,28469.0
2023-05-11 13:25:00,109.62,109.76,109.58,109.69,11097.0,104.3199,104.4531,104.2818,104.3865,11097.0
2023-05-11 13:30:00,109.69,109.69,109.52,109.66,23937.0,104.3865,104.3865,104.2247,104.358,23937.0
2023-05-11 13:35:00,109.62,109.92,109.58,109.92,16658.0,104.3199,104.6054,104.2818,104.6054,16658.0
2023-05-11 13:40:00,109.92,109.93,109.72,109.74,20284.0,104.6054,104.6149,104.4151,104.4341,20284.0
2023-05-11 13:45:00,109.71,109.75,109.36,109.37,16054.0,104.4056,104.4436,104.0725,104.082,16054.0
2023-05-11 13:50:00,109.35,109.38,109.2,109.3,15248.0,104.063,104.0915,103.9202,104.0154,15248.0
2023-05-11 13:55:00,109.32,109.48,109.23,109.43,19813.0,104.0344,104.1867,103.9488,104.1391,19813.0
2023-05-11 14:00:00,109.4,109.4,109.23,109.35,19929.0,104.1105,104.1105,103.9488,104.063,19929.0
2023-05-11 14:05:00,109.33,109.6,109.31,109.6,17900.0,104.0439,104.3009,104.0249,104.3009,17900.0
2023-05-11 14:10:00,109.59,109.74,109.54,109.74,14483.0,104.2914,104.4341,104.2438,104.4341,14483.0
2023-05-11 14:15:00,109.78,109.79,109.62,109.67,10800.0,104.4722,104.4817,104.3199,104.3675,10800.0
2023-05-11 14:20:00,109.66,109.84,109.49,109.78,18647.0,104.358,104.5293,104.1962,104.4722,18647.0
2023-05-11 14:25:00,109.83,109.98,109.73,109.84,12004.0,104.5198,104.6625,104.4246,104.5293,12004.0
2023-05-11 14:30:00,109.83,109.98,109.77,109.98,12735.0,104.5198,104.6625,104.4627,104.6625,12735.0
2023-05-11 14:35:00,109.97,110.2,109.93,110.2,12128.0,104.653,104.8719,104.6149,104.8719,12128.0
2023-05-11 14:40:00,110.2,110.27,110.06,110.18,26888.0,104.8719,104.9385,104.7386,104.8528,26888.0
2023-05-11 14:45:00,110.19,110.19,109.98,110.01,8734.0,104.8623,104.8623,104.6625,104.6911,8734.0
2023-05-11 14:50:00,110.0,110.08,109.92,109.99,13841.0,104.6815,104.7577,104.6054,104.672,13841.0
2023-05-11 14:55:00,110.01,110.2,110.01,110.14,13303.0,104.6911,104.8719,104.6911,104.8148,13303.0
2023-05-11 15:00:00,110.12,110.13,109.93,109.97,15022.0,104.7957,104.8053,104.6149,104.653,15022.0
2023-05-11 15:05:00,109.96,110.13,109.88,110.13,15039.0,104.6435,104.8053,104.5673,104.8053,15039.0
2023-05-11 15:10:00,110.13,110.15,109.91,109.95,16854.0,104.8053,104.8243,104.5959,104.634,16854.0
2023-05-11 15:15:00,109.94,109.95,109.64,109.67,24972.0,104.6244,104.634,104.3389,104.3675,24972.0
2023-05-11 15:20:00,109.65,109.98,109.62,109.94,19998.0,104.3485,104.6625,104.3199,104.6244,19998.0
2023-05-11 15:25:00,109.91,110.02,109.8,109.94,21580.0,104.5959,104.7006,104.4912,104.6244,21580.0
2023-05-11 15:30:00,109.93,110.0,109.85,109.93,29781.0,104.6149,104.6815,104.5388,104.6149,29781.0
2023-05-11 15:35:00,109.93,109.96,109.79,109.83,33396.0,104.6149,104.6435,104.4817,104.5198,33396.0
2023-05-11 15:40:00,109.84,109.92,109.73,109.82,35468.0,104.5293,104.6054,104.4246,104.5102,35468.0
2023-05-11 15:45:00,109.83,110.05,109.74,110.02,35527.0,104.5198,104.7291,104.4341,104.7006,35527.0
2023-05-11 15:50:00,110.0,110.02,109.79,110.01,58961.0,104.6815,104.7006,104.4817,104.6911,58961.0
2023-05-11 15:55:00,110.0,110.18,109.95,110.11,152517.0,104.6815,104.8528,104.634,104.7862,152517.0
2023-05-12 09:30:00,111.17,111.76,110.98,111.65,50132.0,105.795,106.3564,105.6142,106.2518,50132.0
2023-05-12 09:35:00,111.7,111.71,110.74,110.74,29021.0,106.2993,106.3089,105.3858,105.3858,29021.0
2023-05-12 09:40:00,110.78,111.24,110.6,111.24,11716.0,105.4238,105.8616,105.2525,105.8616,11716.0
2023-05-12 09:45:00,111.27,111.3,110.39,110.55,22427.0,105.8901,105.9187,105.0527,105.2049,22427.0
2023-05-12 09:50:00,110.59,111.04,110.51,110.93,14669.0,105.243,105.6713,105.1669,105.5666,14669.0
2023-05-12 09:55:00,110.95,111.22,110.77,110.77,20975.0,105.5856,105.8425,105.4143,105.4143,20975.0
2023-05-12 10:00:00,110.74,110.99,110.51,110.8,27884.0,105.3858,105.6237,105.1669,105.4429,27884.0
2023-05-12 10:05:00,110.83,111.07,110.6,110.99,17284.0,105.4714,105.6998,105.2525,105.6237,17284.0
2023-05-12 10:10:00,110.93,111.2,110.85,111.16,21141.0,105.5666,105.8235,105.4904,105.7855,21141.0
2023-05-12 10:15:00,111.12,111.13,110.8,110.98,24824.0,105.7474,105.7569,105.4429,105.6142,24824.0
2023-05-12 10:20:00,110.98,111.12,110.84,110.86,17116.0,105.6142,105.7474,105.4809,105.5,17116.0
2023-05-12 10:25:00,110.88,110.89,110.47,110.58,16520.0,105.519,105.5285,105.1288,105.2335,16520.0
2023-05-12 10:30:00,110.53,110.79,110.51,110.72,19984.0,105.1859,105.4333,105.1669,105.3667,19984.0
2023-05-12 10:35:00,110.7,110.75,110.34,110.62,22883.0,105.3477,105.3953,105.0051,105.2716,22883.0
2023-05-12 10:40:00,110.56,110.9,110.44,110.89,18040.0,105.2145,105.538,105.1003,105.5285,18040.0
2023-05-12 10:45:00,110.87,110.9,110.53,110.58,23839.0,105.5095,105.538,105.1859,105.2335,23839.0
2023-05-12 10:50:00,110.55,110.74,110.47,110.71,14410.0,105.2049,105.3858,105.1288,105.3572,14410.0
2023-05-12 10:55:00,110.78,111.31,110.78,111.26,26316.0,105.4238,105.9282,105.4238,105.8806,26316.0
2023-05-12 11:00:00,111.29,111.43,111.02,111.11,20662.0,105.9092,106.0424,105.6522,105.7379,20662.0
2023-05-12 11:05:00,111.11,111.26,110.99,111.16,15018.0,105.7379,105.8806,105.6237,105.7855,15018.0
2023-05-12 11:10:00,111.16,111.27,111.04,111.14,21751.0,105.7855,105.8901,105.6713,105.7664,21751.0
2023-05-12 11:15:00,111.14,111.27,110.93,111.07,20485.0,105.7664,105.8901,105.5666,105.6998,20485.0
2023-05-12 11:20:00,111.07,111.41,111.06,111.37,13642.0,105.6998,106.0234,105.6903,105.9853,13642.0
2023-05-12 11:25:00,111.37,111.39,110.83,110.98,15713.0,105.9853,106.0043,105.4714,105.6142,15713.0
2023-05-12 11:30:00,110.96,110.97,110.67,110.85,12629.0,105.5951,105.6046,105.3191,105.4904,12629.0
2023-05-12 11:35:00,110.9,110.92,110.23,110.25,24815.0,105.538,105.5571,104.9004,104.9194,24815.0
2023-05-12 11:40:00,110.2,110.63,110.17,110.63,12150.0,104.8719,105.2811,104.8433,105.2811,12150.0
2023-05-12 11:45:00,110.62,110.67,110.22,110.23,16575.0,105.2716,105.3191,104.8909,104.9004,16575.0
2023-05-12 11:50:00,110.23,110.44,110.18,110.38,13338.0,104.9004,105.1003,104.8528,105.0432,13338.0
2023-05-12 11:55:00,110.39,110.53,110.37,110.43,10470.0,105.0527,105.1859,105.0336,105.0907,10470.0
2023-05-12 12:00:00,110.49,110.55,110.2,110.2,33387.0,105.1478,105.2049,104.8719,104.8719,33387.0
2023-05-12 12:05:00,110.2,110.29,110.06,110.19,10656.0,104.8719,104.9575,104.7386,104.8623,10656.0
2023-05-12 12:10:00,110.16,110.19,109.95,110.01,6792.0,104.8338,104.8623,104.634,104.6911,6792.0
2023-05-12 12:15:00,110.02,110.21,109.85,110.03,12029.0,104.7006,104.8814,104.5388,104.7101,12029.0
2023-05-12 12:20:00,110.04,110.05,109.85,109.92,13464.0,104.7196,104.7291,104.5388,104.6054,13464.0
2023-05-12 12:25:00,109.91,109.93,109.69,109.69,15980.0,104.5959,104.6149,104.3865,104.3865,15980.0
2023-05-12 12:30:00,109.69,109.82,109.5,109.73,24392.0,104.3865,104.5102,104.2057,104.4246,24392.0
2023-05-12 12:35:00,109.77,110.04,109.77,110.04,11925.0,104.4627,104.7196,104.4627,104.7196,11925.0
2023-05-12 12:40:00,110.05,110.08,109.83,109.83,11299.0,104.7291,104.7577,104.5198,104.5198,11299.0
2023-05-12 12:45:00,109.87,110.0,109.82,109.85,7858.0,104.5578,104.6815,104.5102,104.5388,7858.0
2023-05-12 12:50:00,109.9,109.99,109.82,109.82,8602.0,104.5864,104.672,104.5102,104.5102,8602.0
2023-05-12 12:55:00,109.83,109.99,109.76,109.77,14739.0,104.5198,104.672,104.4531,104.4627,14739.0
2023-05-12 13:00:00,109.74,109.76,109.5,109.54,11179.0,104.4341,104.4531,104.2057,104.2438,11179.0
2023-05-12 13:05:00,109.54,109.59,109.34,109.44,19373.0,104.2438,104.2914,104.0534,104.1486,19373.0
2023-05-12 13:10:00,109.48,109.6,109.36,109.48,10784.0,104.1867,104.3009,104.0725,104.1867,10784.0
2023-05-12 13:15:00,109.48,109.73,109.41,109.73,12211.0,104.1867,104.4246,104.1201,104.4246,12211.0
2023-05-12 13:20:00,109.73,110.03,109.73,109.99,17946.0,104.4246,104.7101,104.4246,104.672,17946.0
2023-05-12 13:25:00,110.01,110.02,109.92,109.92,8514.0,104.6911,104.7006,104.6054,104.6054,8514.0
2023-05-12 13:30:00,109.95,110.04,109.77,109.89,15979.0,104.634,104.7196,104.4627,104.5769,15979.0
2023-05-12 13:35:00,109.86,109.92,109.73,109.74,12635.0,104.5483,104.6054,104.4246,104.4341,12635.0
2023-05-12 13:40:00,109.7,109.73,109.58,109.62,12093.0,104.396,104.4246,104.2818,104.3199,12093.0
2023-05-12 13:45:00,109.61,109.63,109.44,109.53,23826.0,104.3104,104.3294,104.1486,104.2343,23826.0
2023-05-12 13:50:00,109.52,109.56,109.45,109.51,13831.0,104.2247,104.2628,104.1581,104.2152,13831.0
2023-05-12 13:55:00,109.55,109.57,109.33,109.47,14514.0,104.2533,104.2723,104.0439,104.1772,14514.0
2023-05-12 14:00:00,109.46,109.48,109.31,109.33,13215.0,104.1676,104.1867,104.0249,104.0439,13215.0
2023-05-12 14:05:00,109.33,109.44,109.32,109.41,11533.0,104.0439,104.1486,104.0344,104.1201,11533.0
2023-05-12 14:10:00,109.38,109.66,109.27,109.35,16473.0,104.0915,104.358,103.9868,104.063,16473.0
2023-05-12 14:15:00,109.35,109.46,109.27,109.41,16320.0,104.063,104.1676,103.9868,104.1201,16320.0
2023-05-12 14:20:00,109.4,109.87,109.38,109.87,24877.0,104.1105,104.5578,104.0915,104.5578,24877.0
2023-05-12 14:25:00,109.9,109.9,109.53,109.55,19738.0,104.5864,104.5864,104.2343,104.2533,19738.0
2023-05-12 14:30:00,109.58,109.94,109.58,109.86,13243.0,104.2818,104.6244,104.2818,104.5483,13243.0
2023-05-12 14:35:00,109.83,109.89,109.73,109.75,14131.0,104.5198,104.5769,104.4246,104.4436,14131.0
2023-05-12 14:40:00,109.77,109.89,109.59,109.66,12248.0,104.4627,104.5769,104.2914,104.358,12248.0
2023-05-12 14:45:00,109.67,109.75,109.46,109.54,25207.0,104.3675,104.4436,104.1676,104.2438,25207.0
2023-05-12 14:50:00,109.56,109.64,109.48,109.5,21501.0,104.2628,104.3389,104.1867,104.2057,21501.0
2023-05-12 14:55:00,109.52,109.52,109.37,109.42,21066.0,104.2247,104.2247,104.082,104.1296,21066.0
2023-05-12 15:00:00,109.41,109.43,109.16,109.29,28321.0,104.1201,104.1391,103.8821,104.0059,28321.0
2023-05-12 15:05:00,109.28,109.43,109.2,109.37,22692.0,103.9963,104.1391,103.9202,104.082,22692.0
2023-05-12 15:10:00,109.36,109.38,109.14,109.18,32060.0,104.0725,104.0915,103.8631,103.9012,32060.0
2023-05-12 15:15:00,109.18,109.45,109.08,109.45,43214.0,103.9012,104.1581,103.806,104.1581,43214.0
2023-05-12 15:20:00,109.45,109.73,109.45,109.66,29094.0,104.1581,104.4246,104.1581,104.358,29094.0
2023-05-12 15:25:00,109.67,109.74,109.52,109.58,25777.0,104.3675,104.4341,104.2247,104.2818,25777.0
2023-05-12 15:30:00,109.6,109.74,109.57,109.72,34091.0,104.3009,104.4341,104.2723,104.4151,34091.0
2023-05-12 15:35:00,109.73,109.86,109.69,109.77,35055.0,104.4246,104.5483,104.3865,104.4627,35055.0
2023-05-12 15:40:00,109.78,109.81,109.67,109.75,33991.0,104.4722,104.5007,104.3675,104.4436,33991.0
2023-05-12 15:45:00,109.76,109.94,109.76,109.87,45812.0,104.4531,104.6244,104.4531,104.5578,45812.0
2023-05-12 15:50:00,110.01,110.04,109.88,109.99,78927.0,104.6911,104.7196,104.5673,104.672,78927.0
2023-05-12 15:55:00,109.99,110.09,109.63,109.91,207182.0,104.672,104.7672,104.3294,104.5959,207182.0
2023-05-15 09:30:00,110.41,110.73,110.01,110.01,54670.0,105.0717,105.3762,104.6911,104.6911,54670.0
2023-05-15 09:35:00,110.19,110.49,110.03,110.48,12905.0,104.8623,105.1478,104.7101,105.1383,12905.0
2023-05-15 09:40:00,110.5,110.63,109.95,109.95,20589.0,105.1574,105.2811,104.634,104.634,20589.0
2023-05-15 09:45:00,109.91,109.99,109.52,109.54,18092.0,104.5959,104.672,104.2247,104.2438,18092.0
2023-05-15 09:50:00,109.58,110.15,109.58,109.92,10309.0,104.2818,104.8243,104.2818,104.6054,10309.0
2023-05-15 09:55:00,110.0,110.22,109.93,110.17,10512.0,104.6815,104.8909,104.6149,104.8433,10512.0
2023-05-15 10:00:00,110.16,110.29,110.07,110.28,18958.0,104.8338,104.9575,104.7482,104.948,18958.0
2023-05-15 10:05:00,110.29,110.53,110.2,110.2,23180.0,104.9575,105.1859,104.8719,104.8719,23180.0
2023-05-15 10:10:00,110.18,110.5,110.13,110.25,18002.0,104.8528,105.1574,104.8053,104.9194,18002.0
2023-05-15 10:15:00,110.29,110.43,109.85,109.88,23727.0,104.9575,105.0907,104.5388,104.5673,23727.0
2023-05-15 10:20:00,109.97,110.65,109.96,110.61,17897.0,104.653,105.3001,104.6435,105.262,17897.0
2023-05-15 10:25:00,110.65,110.84,110.58,110.82,16075.0,105.3001,105.4809,105.2335,105.4619,16075.0
2023-05-15 10:30:00,110.83,111.1,110.83,111.04,16646.0,105.4714,105.7284,105.4714,105.6713,16646.0
2023-05-15 10:35:00,111.07,111.15,110.89,111.11,27568.0,105.6998,105.7759,105.5285,105.7379,27568.0
2023-05-15 10:40:00,111.13,111.26,111.07,111.13,19347.0,105.7569,105.8806,105.6998,105.7569,19347.0
2023-05-15 10:45:00,111.13,111.23,111.11,111.18,13776.0,105.7569,105.8521,105.7379,105.8045,13776.0
2023-05-15 10:50:00,111.18,111.43,111.16,111.41,30816.0,105.8045,106.0424,105.7855,106.0234,30816.0
2023-05-15 10:55:00,111.38,111.53,111.03,111.05,24636.0,105.9948,106.1376,105.6617,105.6808,24636.0
2023-05-15 11:00:00,111.03,111.1,110.85,110.92,22139.0,105.6617,105.7284,105.4904,105.5571,22139.0
2023-05-15 11:05:00,110.95,110.96,110.65,110.65,24756.0,105.5856,105.5951,105.3001,105.3001,24756.0
2023-05-15 11:10:00,110.66,110.9,110.66,110.76,15490.0,105.3096,105.538,105.3096,105.4048,15490.0
2023-05-15 11:15:00,110.69,110.81,110.62,110.67,14172.0,105.3382,105.4524,105.2716,105.3191,14172.0
2023-05-15 11:20:00,110.67,110.84,110.55,110.84,11932.0,105.3191,105.4809,105.2049,105.4809,11932.0
2023-05-15 11:25:00,110.84,110.86,110.66,110.77,18851.0,105.4809,105.5,105.3096,105.4143,18851.0
2023-05-15 11:30:00,110.78,110.84,110.64,110.78,19688.0,105.4238,105.4809,105.2906,105.4238,19688.0
2023-05-15 11:35:00,110.82,110.83,110.66,110.71,13891.0,105.4619,105.4714,105.3096,105.3572,13891.0
2023-05-15 11:40:00,110.71,110.8,110.59,110.72,7560.0,105.3572,105.4429,105.243,105.3667,7560.0
2023-05-15 11:45:00,110.69,110.93,110.67,110.88,35567.0,105.3382,105.5666,105.3191,105.519,35567.0
2023-05-15 11:50:00,110.88,110.88,110.66,110.66,23110.0,105.519,105.519,105.3096,105.3096,23110.0
2023-05-15 11:55:00,110.66,110.73,110.54,110.64,14075.0,105.3096,105.3762,105.1954,105.2906,14075.0
2023-05-15 12:00:00,110.65,110.67,110.47,110.61,19927.0,105.3001,105.3191,105.1288,105.262,19927.0
2023-05-15 12:05:00,110.62,110.83,110.62,110.7,25946.0,105.2716,105.4714,105.2716,105.3477,25946.0
2023-05-15 12:10:00,110.7,110.8,110.65,110.77,13038.0,105.3477,105.4429,105.3001,105.4143,13038.0
2023-05-15 12:15:00,110.77,111.02,110.7,111.02,9929.0,105.4143,105.6522,105.3477,105.6522,9929.0
2023-05-15 12:20:00,111.04,111.31,111.04,111.3,19148.0,105.6713,105.9282,105.6713,105.9187,19148.0
2023-05-15 12:25:00,111.32,111.51,111.31,111.31,16466.0,105.9377,106.1185,105.9282,105.9282,16466.0
2023-05-15 12:30:00,111.33,111.68,111.33,111.59,50436.0,105.9472,106.2803,105.9472,106.1947,50436.0
2023-05-15 12:35:00,111.6,111.91,111.4,111.79,21086.0,106.2042,106.4992,106.0138,106.385,21086.0
2023-05-15 12:40:00,111.8,111.94,111.66,111.7,36679.0,106.3945,106.5277,106.2613,106.2993,36679.0
2023-05-15 12:45:00,111.75,111.75,111.48,111.49,12236.0,106.3469,106.3469,106.09,106.0995,12236.0
2023-05-15 12:50:00,111.6,111.88,111.56,111.88,10346.0,106.2042,106.4706,106.1661,106.4706,10346.0
2023-05-15 12:55:00,111.86,111.88,111.65,111.68,19035.0,106.4516,106.4706,106.2518,106.2803,19035.0
2023-05-15 13:00:00,111.68,111.71,111.51,111.6,14488.0,106.2803,106.3089,106.1185,106.2042,14488.0
2023-05-15 13:05:00,111.62,111.72,111.56,111.58,14433.0,106.2232,106.3184,106.1661,106.1851,14433.0
2023-05-15 13:10:00,111.58,111.73,111.46,111.55,33454.0,106.1851,106.3279,106.0709,106.1566,33454.0
2023-05-15 13:15:00,111.72,111.82,111.68,111.74,11433.0,106.3184,106.4135,106.2803,106.3374,11433.0
2023-05-15 13:20:00,111.73,111.74,111.55,111.62,20611.0,106.3279,106.3374,106.1566,106.2232,20611.0
2023-05-15 13:25:00,111.63,111.74,111.4,111.4,18083.0,106.2327,106.3374,106.0138,106.0138,18083.0
2023-05-15 13:30:00,111.39,111.5,111.28,111.32,14932.0,106.0043,106.109,105.8996,105.9377,14932.0
2023-05-15 13:35:00,111.3,111.42,111.22,111.27,11178.0,105.9187,106.0329,105.8425,105.8901,11178.0
2023-05-15 13:40:00,111.26,111.26,111.08,111.15,9904.0,105.8806,105.8806,105.7093,105.7759,9904.0
2023-05-15 13:45:00,111.15,111.17,111.04,111.13,12958.0,105.7759,105.795,105.6713,105.7569,12958.0
2023-05-15 13:50:00,111.14,111.2,110.94,111.03,10492.0,105.7664,105.8235,105.5761,105.6617,10492.0
2023-05-15 13:55:00,111.03,111.07,110.94,111.04,15104.0,105.6617,105.6998,105.5761,105.6713,15104.0
2023-05-15 14:00:00,111.06,111.07,110.49,110.54,75886.0,105.6903,105.6998,105.1478,105.1954,75886.0
2023-05-15 14:05:00,110.5,110.54,110.26,110.28,33228.0,105.1574,105.1954,104.929,104.948,33228.0
2023-05-15 14:10:00,110.31,110.43,110.14,110.15,25676.0,104.9765,105.0907,104.8148,104.8243,25676.0
2023-05-15 14:15:00,110.13,110.24,109.99,110.14,45664.0,104.8053,104.9099,104.672,104.8148,45664.0
2023-05-15 14:20:00,110.15,110.23,109.97,109.98,32739.0,104.8243,104.9004,104.653,104.6625,32739.0
2023-05-15 14:25:00,109.97,110.11,109.95,110.09,35105.0,104.653,104.7862,104.634,104.7672,35105.0
2023-05-15 14:30:00,110.09,110.27,110.05,110.27,35375.0,104.7672,104.9385,104.7291,104.9385,35375.0
2023-05-15 14:35:00,110.29,110.43,110.24,110.43,23405.0,104.9575,105.0907,104.9099,105.0907,23405.0
2023-05-15 14:40:00,110.43,110.55,110.39,110.42,22926.0,105.0907,105.2049,105.0527,105.0812,22926.0
2023-05-15 14:45:00,110.43,110.5,110.34,110.37,20841.0,105.0907,105.1574,105.0051,105.0336,20841.0
2023-05-15 14:50:00,110.4,110.49,110.3,110.43,18893.0,105.0622,105.1478,104.967,105.0907,18893.0
2023-05-15 14:55:00,110.43,110.44,110.2,110.2,28332.0,105.0907,105.1003,104.8719,104.8719,28332.0
2023-05-15 15:00:00,110.22,110.46,110.13,110.21,28037.0,104.8909,105.1193,104.8053,104.8814,28037.0
2023-05-15 15:05:00,110.21,110.25,110.11,110.12,21810.0,104.8814,104.9194,104.7862,104.7957,21810.0
2023-05-15 15:10:00,110.13,110.25,110.12,110.16,24189.0,104.8053,104.9194,104.7957,104.8338,24189.0
2023-05-15 15:15:00,110.13,110.25,110.05,110.21,21101.0,104.8053,104.9194,104.7291,104.8814,21101.0
2023-05-15 15:20:00,110.21,110.28,110.12,110.25,17520.0,104.8814,104.948,104.7957,104.9194,17520.0
2023-05-15 15:25:00,110.24,110.38,110.19,110.24,29225.0,104.9099,105.0432,104.8623,104.9099,29225.0
2023-05-15 15:30:00,110.24,110.35,110.16,110.32,35430.0,104.9099,105.0146,104.8338,104.9861,35430.0
2023-05-15 15:35:00,110.32,110.34,110.2,110.21,40990.0,104.9861,105.0051,104.8719,104.8814,40990.0
2023-05-15 15:40:00,110.22,110.31,110.14,110.14,65248.0,104.8909,104.9765,104.8148,104.8148,65248.0
2023-05-15 15:45:00,110.14,110.35,110.14,110.3,53954.0,104.8148,105.0146,104.8148,104.967,53954.0
2023-05-15 15:50:00,110.29,110.42,110.16,110.32,73962.0,104.9575,105.0812,104.8338,104.9861,73962.0
2023-05-15 15:55:00,110.32,110.65,110.31,110.65,220246.0,104.9861,105.3001,104.9765,105.3001,220246.0
2023-05-16 09:30:00,109.88,110.69,109.28,110.29,55033.0,105.302,106.0783,104.727,105.6949,55033.0
2023-05-16 09:35:00,110.4,110.84,110.36,110.66,18828.0,105.8003,106.222,105.762,106.0495,18828.0
2023-05-16 09:40:00,110.62,110.62,110.1,110.18,14947.0,106.0112,106.0112,105.5128,105.5895,14947.0
2023-05-16 09:45:00,110.26,110.27,109.37,109.38,24071.0,105.6662,105.6758,104.8133,104.8228,24071.0
2023-05-16 09:50:00,109.4,109.4,108.77,108.85,20053.0,104.842,104.842,104.2382,104.3149,20053.0
2023-05-16 09:55:00,108.82,109.22,108.58,109.21,34086.0,104.2862,104.6695,104.0562,104.6599,34086.0
2023-05-16 10:00:00,109.18,109.48,109.03,109.33,26501.0,104.6312,104.9187,104.4874,104.7749,26501.0
2023-05-16 10:05:00,109.35,109.54,109.14,109.15,31031.0,104.7941,104.9762,104.5928,104.6024,31031.0
2023-05-16 10:10:00,109.2,109.29,109.01,109.24,23896.0,104.6503,104.7366,104.4683,104.6887,23896.0
2023-05-16 10:15:00,109.25,109.32,108.98,109.0,24435.0,104.6983,104.7653,104.4395,104.4587,24435.0
2023-05-16 10:20:00,109.03,109.26,108.89,109.01,24246.0,104.4874,104.7078,104.3533,104.4683,24246.0
2023-05-16 10:25:00,109.0,109.16,108.83,109.14,22029.0,104.4587,104.612,104.2957,104.5928,22029.0
2023-05-16 10:30:00,109.13,109.27,108.97,109.08,25084.0,104.5833,104.7174,104.4299,104.5353,25084.0
2023-05-16 10:35:00,109.09,109.29,108.93,109.27,26833.0,104.5449,104.7366,104.3916,104.7174,26833.0
2023-05-16 10:40:00,109.25,109.29,109.05,109.26,15984.0,104.6983,104.7366,104.5066,104.7078,15984.0
2023-05-16 10:45:00,109.21,109.47,109.18,109.29,24830.0,104.6599,104.9091,104.6312,104.7366,24830.0
2023-05-16 10:50:00,109.33,109.4,108.92,109.03,18775.0,104.7749,104.842,104.382,104.4874,18775.0
2023-05-16 10:55:00,109.03,109.03,108.52,108.7,23463.0,104.4874,104.4874,103.9987,104.1712,23463.0
2023-05-16 11:00:00,108.72,109.04,108.7,108.77,23085.0,104.1903,104.497,104.1712,104.2382,23085.0
2023-05-16 11:05:00,108.82,108.86,108.38,108.4,28149.0,104.2862,104.3245,103.8645,103.8837,28149.0
2023-05-16 11:10:00,108.44,108.63,108.35,108.35,16296.0,103.922,104.1041,103.8357,103.8357,16296.0
2023-05-16 11:15:00,108.36,108.54,108.3,108.35,18742.0,103.8453,104.0178,103.7878,103.8357,18742.0
2023-05-16 11:20:00,108.36,108.47,108.26,108.44,17330.0,103.8453,103.9507,103.7495,103.922,17330.0
2023-05-16 11:25:00,108.5,108.92,108.49,108.86,12522.0,103.9795,104.382,103.9699,104.3245,12522.0
2023-05-16 11:30:00,108.9,109.13,108.85,108.98,22513.0,104.3628,104.5833,104.3149,104.4395,22513.0
2023-05-16 11:35:00,109.0,109.04,108.34,108.39,31409.0,104.4587,104.497,103.8262,103.8741,31409.0
2023-05-16 11:40:00,108.37,108.89,108.34,108.89,19021.0,103.8549,104.3533,103.8262,104.3533,19021.0
2023-05-16 11:45:00,108.88,108.94,108.79,108.94,16712.0,104.3437,104.4012,104.2574,104.4012,16712.0
2023-05-16 11:50:00,108.89,108.93,108.59,108.63,23367.0,104.3533,104.3916,104.0657,104.1041,23367.0
2023-05-16 11:55:00,108.62,108.75,108.48,108.75,11524.0,104.0945,104.2191,103.9603,104.2191,11524.0
2023-05-16 12:00:00,108.77,108.85,108.49,108.65,19298.0,104.2382,104.3149,103.9699,104.1232,19298.0
2023-05-16 12:05:00,108.64,108.66,108.45,108.65,14504.0,104.1137,104.1328,103.9316,104.1232,14504.0
2023-05-16 12:10:00,108.63,108.79,108.42,108.46,16117.0,104.1041,104.2574,103.9028,103.9412,16117.0
2023-05-16 12:15:00,108.49,108.56,108.4,108.41,23588.0,103.9699,104.037,103.8837,103.8932,23588.0
2023-05-16 12:20:00,108.4,108.44,108.15,108.19,18795.0,103.8837,103.922,103.6441,103.6824,18795.0
2023-05-16 12:25:00,108.17,108.17,107.94,108.04,24211.0,103.6632,103.6632,103.4428,103.5387,24211.0
2023-05-16 12:30:00,108.07,108.2,108.02,108.18,12842.0,103.5674,103.692,103.5195,103.6728,12842.0
2023-05-16 12:35:00,108.18,108.28,108.12,108.28,13586.0,103.6728,103.7687,103.6153,103.7687,13586.0
2023-05-16 12:40:00,108.32,108.36,108.11,108.2,12722.0,103.807,103.8453,103.6057,103.692,12722.0
2023-05-16 12:45:00,108.21,108.21,107.99,108.17,10765.0,103.7016,103.7016,103.4907,103.6632,10765.0
2023-05-16 12:50:00,108.2,108.53,108.19,108.53,18026.0,103.692,104.0082,103.6824,104.0082,18026.0
2023-05-16 12:55:00,108.56,108.58,108.22,108.26,17818.0,104.037,104.0562,103.7112,103.7495,17818.0
2023-05-16 13:00:00,108.27,108.42,108.27,108.31,13170.0,103.7591,103.9028,103.7591,103.7974,13170.0
2023-05-16 13:05:00,108.33,108.64,108.33,108.63,11246.0,103.8166,104.1137,103.8166,104.1041,11246.0
2023-05-16 13:10:00,108.64,108.64,108.44,108.47,23320.0,104.1137,104.1137,103.922,103.9507,23320.0
2023-05-16 13:15:00,108.48,108.53,108.31,108.45,14664.0,103.9603,104.0082,103.7974,103.9316,14664.0
2023-05-16 13:20:00,108.45,108.52,108.39,108.41,16294.0,103.9316,103.9987,103.8741,103.8932,16294.0
2023-05-16 13:25:00,108.42,108.62,108.4,108.59,10200.0,103.9028,104.0945,103.8837,104.0657,10200.0
2023-05-16 13:30:00,108.6,108.6,108.31,108.37,21121.0,104.0753,104.0753,103.7974,103.8549,21121.0
2023-05-16 13:35:00,108.35,108.35,108.12,108.12,16173.0,103.8357,103.8357,103.6153,103.6153,16173.0
2023-05-16 13:40:00,108.15,108.17,108.08,108.13,12217.0,103.6441,103.6632,103.577,103.6249,12217.0
2023-05-16 13:45:00,108.14,108.35,108.14,108.33,13082.0,103.6345,103.8357,103.6345,103.8166,13082.0
2023-05-16 13:50:00,108.35,108.4,108.28,108.34,11815.0,103.8357,103.8837,103.7687,103.8262,11815.0
2023-05-16 13:55:00,108.35,108.36,108.12,108.22,22638.0,103.8357,103.8453,103.6153,103.7112,22638.0
2023-05-16 14:00:00,108.24,108.25,108.13,108.18,17259.0,103.7303,103.7399,103.6249,103.6728,17259.0
2023-05-16 14:05:00,108.17,108.27,108.11,108.2,16746.0,103.6632,103.7591,103.6057,103.692,16746.0
2023-05-16 14:10:00,108.2,108.34,108.02,108.03,12334.0,103.692,103.8262,103.5195,103.5291,12334.0
2023-05-16 14:15:00,108.02,108.2,108.02,108.15,16531.0,103.5195,103.692,103.5195,103.6441,16531.0
2023-05-16 14:20:00,108.13,108.19,107.9,107.97,27186.0,103.6249,103.6824,103.4045,103.4716,27186.0
2023-05-16 14:25:00,107.96,108.2,107.92,108.12,15640.0,103.462,103.692,103.4237,103.6153,15640.0
2023-05-16 14:30:00,108.16,108.17,108.02,108.03,17782.0,103.6537,103.6632,103.5195,103.5291,17782.0
2023-05-16 14:35:00,107.98,108.15,107.97,108.11,13999.0,103.4812,103.6441,103.4716,103.6057,13999.0
2023-05-16 14:40:00,108.11,108.11,108.01,108.01,11609.0,103.6057,103.6057,103.5099,103.5099,11609.0
2023-05-16 14:45:00,108.0,108.02,107.57,107.59,68299.0,103.5003,103.5195,103.0882,103.1074,68299.0
2023-05-16 14:50:00,107.59,107.87,107.4,107.55,102872.0,103.1074,103.3757,102.9253,103.0691,102872.0
2023-05-16 14:55:00,107.55,107.78,107.5,107.63,79347.0,103.0691,103.2895,103.0212,103.1457,79347.0
2023-05-16 15:00:00,107.65,107.96,107.55,107.59,78583.0,103.1649,103.462,103.0691,103.1074,78583.0
2023-05-16 15:05:00,107.6,107.63,107.3,107.46,65195.0,103.117,103.1457,102.8295,102.9828,65195.0
2023-05-16 15:10:00,107.48,107.49,107.07,107.23,75463.0,103.002,103.0116,102.6091,102.7624,75463.0
2023-05-16 15:15:00,107.21,107.29,106.88,106.99,115989.0,102.7432,102.8199,102.427,102.5324,115989.0
2023-05-16 15:20:00,107.0,107.15,106.86,106.91,131746.0,102.542,102.6857,102.4078,102.4557,131746.0
2023-05-16 15:25:00,106.91,107.35,106.88,107.18,106015.0,102.4557,102.8774,102.427,102.7145,106015.0
2023-05-16 15:30:00,107.12,107.26,106.97,106.99,120269.0,102.657,102.7912,102.5132,102.5324,120269.0
2023-05-16 15:35:00,107.0,107.01,106.5,106.72,150985.0,102.542,102.5516,102.0628,102.2737,150985.0
2023-05-16 15:40:00,106.72,106.92,106.68,106.91,69997.0,102.2737,102.4653,102.2353,102.4557,69997.0
2023-05-16 15:45:00,106.91,107.08,106.75,106.95,94334.0,102.4557,102.6187,102.3024,102.4941,94334.0
2023-05-16 15:50:00,106.91,106.94,106.56,106.64,123503.0,102.4557,102.4845,102.1203,102.197,123503.0
2023-05-16 15:55:00,106.63,106.79,106.48,106.74,299714.0,102.1874,102.3407,102.0437,102.2928,299714.0
2023-05-17 09:30:00,108.32,108.64,107.38,107.82,59494.0,103.807,104.1137,102.9062,103.3278,59494.0
2023-05-17 09:35:00,107.8,107.91,107.43,107.44,21773.0,103.3087,103.4141,102.9541,102.9637,21773.0
2023-05-17 09:40:00,107.41,107.72,107.1,107.69,23720.0,102.9349,103.232,102.6378,103.2032,23720.0
2023-05-17 09:45:00,107.73,107.85,107.62,107.63,15356.0,103.2416,103.3566,103.1362,103.1457,15356.0
2023-05-17 09:50:00,107.62,107.86,107.49,107.84,20144.0,103.1362,103.3662,103.0116,103.347,20144.0
2023-05-17 09:55:00,107.85,108.05,107.75,107.95,25496.0,103.3566,103.5482,103.2607,103.4524,25496.0
2023-05-17 10:00:00,107.94,108.01,107.65,108.01,24994.0,103.4428,103.5099,103.1649,103.5099,24994.0
2023-05-17 10:05:00,108.01,108.2,107.86,107.9,38957.0,103.5099,103.692,103.3662,103.4045,38957.0
2023-05-17 10:10:00,107.9,108.03,107.64,107.86,35974.0,103.4045,103.5291,103.1553,103.3662,35974.0
2023-05-17 10:15:00,107.91,108.16,107.9,108.0,25513.0,103.4141,103.6537,103.4045,103.5003,25513.0
2023-05-17 10:20:00,108.02,108.32,108.01,108.27,32281.0,103.5195,103.807,103.5099,103.7591,32281.0
2023-05-17 10:25:00,108.32,108.65,108.28,108.6,20849.0,103.807,104.1232,103.7687,104.0753,20849.0
2023-05-17 10:30:00,108.59,108.66,108.23,108.31,39650.0,104.0657,104.1328,103.7207,103.7974,39650.0
2023-05-17 10:35:00,108.26,108.35,107.83,107.91,46313.0,103.7495,103.8357,103.3374,103.4141,46313.0
2023-05-17 10:40:00,107.87,108.05,107.82,107.95,33297.0,103.3757,103.5482,103.3278,103.4524,33297.0
2023-05-17 10:45:00,107.96,107.96,107.62,107.84,27835.0,103.462,103.462,103.1362,103.347,27835.0
2023-05-17 10:50:00,107.84,108.32,107.84,108.3,21277.0,103.347,103.807,103.347,103.7878,21277.0
2023-05-17 10:55:00,108.3,108.52,108.28,108.46,31492.0,103.7878,103.9987,103.7687,103.9412,31492.0
2023-05-17 11:00:00,108.43,108.5,108.29,108.47,17534.0,103.9124,103.9795,103.7782,103.9507,17534.0
2023-05-17 11:05:00,108.47,108.58,108.38,108.54,18323.0,103.9507,104.0562,103.8645,104.0178,18323.0
2023-05-17 11:10:00,108.54,108.54,108.27,108.3,16210.0,104.0178,104.0178,103.7591,103.7878,16210.0
2023-05-17 11:15:00,108.32,108.71,108.32,108.58,21694.0,103.807,104.1807,103.807,104.0562,21694.0
2023-05-17 11:20:00,108.6,108.77,108.38,108.61,36624.0,104.0753,104.2382,103.8645,104.0849,36624.0
2023-05-17 11:25:00,108.61,108.81,108.54,108.78,24418.0,104.0849,104.2766,104.0178,104.2478,24418.0
2023-05-17 11:30:00,108.76,108.88,108.68,108.76,21429.0,104.2287,104.3437,104.152,104.2287,21429.0
2023-05-17 11:35:00,108.83,109.07,108.83,109.04,16445.0,104.2957,104.5258,104.2957,104.497,16445.0
2023-05-17 11:40:00,109.04,109.08,108.85,108.95,21140.0,104.497,104.5353,104.3149,104.4108,21140.0
2023-05-17 11:45:00,108.98,109.15,108.94,109.1,17494.0,104.4395,104.6024,104.4012,104.5545,17494.0
2023-05-17 11:50:00,109.12,109.34,109.11,109.15,17301.0,104.5737,104.7845,104.5641,104.6024,17301.0
2023-05-17 11:55:00,109.15,109.17,108.97,109.15,18928.0,104.6024,104.6216,104.4299,104.6024,18928.0
2023-05-17 12:00:00,109.19,109.4,109.18,109.36,20188.0,104.6408,104.842,104.6312,104.8037,20188.0
2023-05-17 12:05:00,109.37,109.56,109.35,109.36,25108.0,104.8133,104.9953,104.7941,104.8037,25108.0
2023-05-17 12:10:00,109.35,109.49,109.28,109.47,17772.0,104.7941,104.9283,104.727,104.9091,17772.0
2023-05-17 12:15:00,109.52,109.53,109.28,109.39,16957.0,104.957,104.9666,104.727,104.8324,16957.0
2023-05-17 12:20:00,109.37,109.52,109.26,109.4,18131.0,104.8133,104.957,104.7078,104.842,18131.0
2023-05-17 12:25:00,109.41,109.62,109.4,109.59,22388.0,104.8516,105.0528,104.842,105.0241,22388.0
2023-05-17 12:30:00,109.6,109.62,109.49,109.58,25967.0,105.0337,105.0528,104.9283,105.0145,25967.0
2023-05-17 12:35:00,109.6,109.85,109.6,109.77,46530.0,105.0337,105.2733,105.0337,105.1966,46530.0
2023-05-17 12:40:00,109.78,110.02,109.76,110.01,22489.0,105.2062,105.4362,105.187,105.4266,22489.0
2023-05-17 12:45:00,110.02,110.26,109.97,110.24,34360.0,105.4362,105.6662,105.3883,105.647,34360.0
2023-05-17 12:50:00,110.27,110.39,110.17,110.36,36665.0,105.6758,105.7908,105.5799,105.762,36665.0
2023-05-17 12:55:00,110.38,110.4,109.99,110.13,30080.0,105.7812,105.8003,105.4074,105.5416,30080.0
2023-05-17 13:00:00,110.17,110.47,110.16,110.47,13915.0,105.5799,105.8674,105.5703,105.8674,13915.0
2023-05-17 13:05:00,110.47,110.66,110.45,110.59,29528.0,105.8674,106.0495,105.8483,105.9824,29528.0
2023-05-17 13:10:00,110.59,110.72,110.48,110.59,34636.0,105.9824,106.107,105.877,105.9824,34636.0
2023-05-17 13:15:00,110.58,110.59,110.38,110.42,23467.0,105.9728,105.9824,105.7812,105.8195,23467.0
2023-05-17 13:20:00,110.41,110.58,110.41,110.52,18866.0,105.8099,105.9728,105.8099,105.9153,18866.0
2023-05-17 13:25:00,110.54,110.69,110.5,110.68,14210.0,105.9345,106.0783,105.8962,106.0687,14210.0
2023-05-17 13:30:00,110.69,110.98,110.65,110.94,26086.0,106.0783,106.3562,106.0399,106.3178,26086.0
2023-05-17 13:35:00,110.92,110.92,110.69,110.83,15766.0,106.2987,106.2987,106.0783,106.2124,15766.0
2023-05-17 13:40:00,110.84,111.01,110.84,110.99,22959.0,106.222,106.3849,106.222,106.3658,22959.0
2023-05-17 13:45:00,111.0,111.1,110.97,111.09,19777.0,106.3753,106.4712,106.3466,106.4616,19777.0
2023-05-17 13:50:00,111.1,111.15,110.97,111.14,30375.0,106.4712,106.5191,106.3466,106.5095,30375.0
2023-05-17 13:55:00,111.14,111.27,111.01,111.21,28125.0,106.5095,106.6341,106.3849,106.5766,28125.0
2023-05-17 14:00:00,111.21,111.24,111.03,111.09,21944.0,106.5766,106.6053,106.4041,106.4616,21944.0
2023-05-17 14:05:00,111.11,111.11,110.69,110.74,20271.0,106.4808,106.4808,106.0783,106.1262,20271.0
2023-05-17 14:10:00,110.75,110.78,110.53,110.62,38141.0,106.1358,106.1645,105.9249,106.0112,38141.0
2023-05-17 14:15:00,110.62,111.07,110.62,111.04,22308.0,106.0112,106.4424,106.0112,106.4137,22308.0
2023-05-17 14:20:00,111.04,111.07,110.87,110.89,14675.0,106.4137,106.4424,106.2508,106.2699,14675.0
2023-05-17 14:25:00,110.89,110.9,110.47,110.57,20779.0,106.2699,106.2795,105.8674,105.9633,20779.0
2023-05-17 14:30:00,110.57,110.6,110.39,110.45,18202.0,105.9633,105.992,105.7908,105.8483,18202.0
2023-05-17 14:35:00,110.47,110.75,110.45,110.65,20609.0,105.8674,106.1358,105.8483,106.0399,20609.0
2023-05-17 14:40:00,110.66,110.77,110.6,110.71,9955.0,106.0495,106.1549,105.992,106.0974,9955.0
2023-05-17 14:45:00,110.75,110.8,110.67,110.74,13656.0,106.1358,106.1837,106.0591,106.1262,13656.0
2023-05-17 14:50:00,110.73,110.75,110.57,110.67,15451.0,106.1166,106.1358,105.9633,106.0591,15451.0
2023-05-17 14:55:00,110.64,110.66,110.53,110.61,12730.0,106.0303,106.0495,105.9249,106.0016,12730.0
2023-05-17 15:00:00,110.61,110.72,110.59,110.62,21612.0,106.0016,106.107,105.9824,106.0112,21612.0
2023-05-17 15:05:00,110.65,110.89,110.65,110.89,19769.0,106.0399,106.2699,106.0399,106.2699,19769.0
2023-05-17 15:10:00,110.9,110.98,110.81,110.97,32036.0,106.2795,106.3562,106.1933,106.3466,32036.0
2023-05-17 15:15:00,111.0,111.03,110.82,110.88,25837.0,106.3753,106.4041,106.2028,106.2603,25837.0
2023-05-17 15:20:00,110.86,110.87,110.74,110.79,18560.0,106.2412,106.2508,106.1262,106.1741,18560.0
2023-05-17 15:25:00,110.79,110.96,110.73,110.93,21490.0,106.1741,106.337,106.1166,106.3083,21490.0
2023-05-17 15:30:00,110.93,110.94,110.58,110.61,41655.0,106.3083,106.3178,105.9728,106.0016,41655.0
2023-05-17 15:35:00,110.61,110.69,110.52,110.68,48689.0,106.0016,106.0783,105.9153,106.0687,48689.0
2023-05-17 15:40:00,110.68,110.88,110.59,110.83,46574.0,106.0687,106.2603,105.9824,106.2124,46574.0
2023-05-17 15:45:00,110.82,110.88,110.75,110.78,44483.0,106.2028,106.2603,106.1358,106.1645,44483.0
2023-05-17 15:50:00,110.78,110.89,110.5,110.58,74801.0,106.1645,106.2699,105.8962,105.9728,74801.0
2023-05-17 15:55:00,110.58,110.75,110.5,110.65,134650.0,105.9728,106.1358,105.8962,106.0399,134650.0
2023-05-18 09:30:00,109.95,109.99,109.36,109.79,42359.0,105.3691,105.4074,104.8037,105.2158,42359.0
2023-05-18 09:35:00,109.79,109.93,109.48,109.93,14566.0,105.2158,105.3499,104.9187,105.3499,14566.0
2023-05-18 09:40:00,109.92,110.55,109.88,110.2,31901.0,105.3403,105.9441,105.302,105.6087,31901.0
2023-05-18 09:45:00,110.16,110.39,109.78,109.92,18236.0,105.5703,105.7908,105.2062,105.3403,18236.0
2023-05-18 09:50:00,109.9,109.93,109.33,109.33,14342.0,105.3212,105.3499,104.7749,104.7749,14342.0
2023-05-18 09:55:00,109.35,109.35,108.88,109.26,16433.0,104.7941,104.7941,104.3437,104.7078,16433.0
2023-05-18 10:00:00,109.3,109.36,108.84,108.84,20196.0,104.7462,104.8037,104.3053,104.3053,20196.0
2023-05-18 10:05:00,108.85,109.02,108.67,108.93,22731.0,104.3149,104.4778,104.1424,104.3916,22731.0
2023-05-18 10:10:00,108.98,109.36,108.98,109.18,36200.0,104.4395,104.8037,104.4395,104.6312,36200.0
2023-05-18 10:15:00,109.13,109.54,109.08,109.5,26282.0,104.5833,104.9762,104.5353,104.9378,26282.0
2023-05-18 10:20:00,109.54,109.79,109.5,109.67,35872.0,104.9762,105.2158,104.9378,105.1008,35872.0
2023-05-18 10:25:00,109.61,109.67,109.5,109.55,12174.0,105.0433,105.1008,104.9378,104.9858,12174.0
2023-05-18 10:30:00,109.55,110.14,109.47,110.12,49505.0,104.9858,105.5512,104.9091,105.532,49505.0
2023-05-18 10:35:00,110.22,110.26,109.92,110.25,28153.0,105.6278,105.6662,105.3403,105.6566,28153.0
2023-05-18 10:40:00,110.24,110.25,109.85,109.89,17767.0,105.647,105.6566,105.2733,105.3116,17767.0
2023-05-18 10:45:00,109.87,110.1,109.73,110.05,26668.0,105.2924,105.5128,105.1583,105.4649,26668.0
2023-05-18 10:50:00,110.06,110.2,109.92,110.06,19714.0,105.4745,105.6087,105.3403,105.4745,19714.0
2023-05-18 10:55:00,110.05,110.24,110.0,110.19,25630.0,105.4649,105.647,105.417,105.5991,25630.0
2023-05-18 11:00:00,110.22,110.56,110.22,110.44,14255.0,105.6278,105.9537,105.6278,105.8387,14255.0
2023-05-18 11:05:00,110.44,110.44,109.91,109.97,22835.0,105.8387,105.8387,105.3308,105.3883,22835.0
2023-05-18 11:10:00,109.96,109.96,109.66,109.72,14583.0,105.3787,105.3787,105.0912,105.1487,14583.0
2023-05-18 11:15:00,109.76,109.92,109.71,109.92,13622.0,105.187,105.3403,105.1391,105.3403,13622.0
2023-05-18 11:20:00,109.93,110.01,109.62,109.86,21761.0,105.3499,105.4266,105.0528,105.2828,21761.0
2023-05-18 11:25:00,109.88,109.96,109.73,109.95,15434.0,105.302,105.3787,105.1583,105.3691,15434.0
2023-05-18 11:30:00,109.95,110.09,109.9,109.96,14726.0,105.3691,105.5033,105.3212,105.3787,14726.0
2023-05-18 11:35:00,109.93,109.95,109.77,109.82,17681.0,105.3499,105.3691,105.1966,105.2445,17681.0
2023-05-18 11:40:00,109.81,109.91,109.67,109.89,9765.0,105.2349,105.3308,105.1008,105.3116,9765.0
2023-05-18 11:45:00,109.88,110.02,109.84,109.88,14758.0,105.302,105.4362,105.2637,105.302,14758.0
2023-05-18 11:50:00,109.86,109.96,109.8,109.94,13576.0,105.2828,105.3787,105.2253,105.3595,13576.0
2023-05-18 11:55:00,109.92,110.02,109.48,109.62,20762.0,105.3403,105.4362,104.9187,105.0528,20762.0
2023-05-18 12:00:00,109.59,109.59,109.43,109.53,9692.0,105.0241,105.0241,104.8708,104.9666,9692.0
2023-05-18 12:05:00,109.49,109.49,109.06,109.18,11883.0,104.9283,104.9283,104.5162,104.6312,11883.0
2023-05-18 12:10:00,109.2,109.22,108.95,108.95,16311.0,104.6503,104.6695,104.4108,104.4108,16311.0
2023-05-18 12:15:00,108.95,108.95,108.74,108.84,13692.0,104.4108,104.4108,104.2095,104.3053,13692.0
2023-05-18 12:20:00,108.9,109.14,108.89,109.07,10317.0,104.3628,104.5928,104.3533,104.5258,10317.0
2023-05-18 12:25:00,109.0,109.12,108.86,109.1,13536.0,104.4587,104.5737,104.3245,104.5545,13536.0
2023-05-18 12:30:00,109.12,109.18,109.0,109.0,17558.0,104.5737,104.6312,104.4587,104.4587,17558.0
2023-05-18 12:35:00,109.01,109.14,108.96,108.97,17172.0,104.4683,104.5928,104.4203,104.4299,17172.0
2023-05-18 12:40:00,108.99,109.12,108.87,109.1,19388.0,104.4491,104.5737,104.3341,104.5545,19388.0
2023-05-18 12:45:00,109.12,109.22,109.06,109.08,16084.0,104.5737,104.6695,104.5162,104.5353,16084.0
2023-05-18 12:50:00,109.04,109.64,108.92,109.64,100243.0,104.497,105.072,104.382,105.072,100243.0
2023-05-18 12:55:00,109.62,110.18,109.55,110.18,123794.0,105.0528,105.5895,104.9858,105.5895,123794.0
2023-05-18 13:00:00,110.2,110.59,110.19,110.58,89454.0,105.6087,105.9824,105.5991,105.9728,89454.0
2023-05-18 13:05:00,110.59,110.68,109.91,110.25,55311.0,105.9824,106.0687,105.3308,105.6566,55311.0
2023-05-18 13:10:00,110.24,110.53,110.23,110.4,26571.0,105.647,105.9249,105.6374,105.8003,26571.0
2023-05-18 13:15:00,110.42,110.46,110.22,110.29,24458.0,105.8195,105.8578,105.6278,105.6949,24458.0
2023-05-18 13:20:00,110.28,110.52,110.28,110.44,14896.0,105.6853,105.9153,105.6853,105.8387,14896.0
2023-05-18 13:25:00,110.42,110.52,110.21,110.25,35331.0,105.8195,105.9153,105.6183,105.6566,35331.0
2023-05-18 13:30:00,110.21,110.52,110.2,110.45,22398.0,105.6183,105.9153,105.6087,105.8483,22398.0
2023-05-18 13:35:00,110.48,110.5,110.23,110.26,16029.0,105.877,105.8962,105.6374,105.6662,16029.0
2023-05-18 13:40:00,110.25,110.27,109.54,109.64,24964.0,105.6566,105.6758,104.9762,105.072,24964.0
2023-05-18 13:45:00,109.64,109.95,109.54,109.92,13337.0,105.072,105.3691,104.9762,105.3403,13337.0
2023-05-18 13:50:00,109.92,110.02,109.87,109.98,12683.0,105.3403,105.4362,105.2924,105.3978,12683.0
2023-05-18 13:55:00,109.97,110.0,109.8,109.9,12799.0,105.3883,105.417,105.2253,105.3212,12799.0
2023-05-18 14:00:00,109.92,110.16,109.92,110.06,16122.0,105.3403,105.5703,105.3403,105.4745,16122.0
2023-05-18 14:05:00,110.04,110.15,109.98,110.06,14284.0,105.4553,105.5608,105.3978,105.4745,14284.0
2023-05-18 14:10:00,110.04,110.27,110.02,110.26,21679.0,105.4553,105.6758,105.4362,105.6662,21679.0
2023-05-18 14:15:00,110.27,110.36,110.18,110.36,19288.0,105.6758,105.762,105.5895,105.762,19288.0
2023-05-18 14:20:00,110.39,110.41,110.25,110.34,19767.0,105.7908,105.8099,105.6566,105.7428,19767.0
2023-05-18 14:25:00,110.34,110.63,110.34,110.5,11112.0,105.7428,106.0208,105.7428,105.8962,11112.0
2023-05-18 14:30:00,110.5,110.69,110.48,110.63,15079.0,105.8962,106.0783,105.877,106.0208,15079.0
2023-05-18 14:35:00,110.62,110.78,110.6,110.77,29443.0,106.0112,106.1645,105.992,106.1549,29443.0
2023-05-18 14:40:00,110.77,110.8,110.71,110.71,41383.0,106.1549,106.1837,106.0974,106.0974,41383.0
2023-05-18 14:45:00,110.73,110.84,110.71,110.8,25379.0,106.1166,106.222,106.0974,106.1837,25379.0
2023-05-18 14:50:00,110.81,110.82,110.66,110.76,10637.0,106.1933,106.2028,106.0495,106.1453,10637.0
2023-05-18 14:55:00,110.76,111.01,110.66,110.99,39528.0,106.1453,106.3849,106.0495,106.3658,39528.0
2023-05-18 15:00:00,111.0,111.07,110.87,110.91,23146.0,106.3753,106.4424,106.2508,106.2891,23146.0
2023-05-18 15:05:00,110.89,111.06,110.8,110.9,18268.0,106.2699,106.4328,106.1837,106.2795,18268.0
2023-05-18 15:10:00,110.9,110.95,110.75,110.76,19826.0,106.2795,106.3274,106.1358,106.1453,19826.0
2023-05-18 15:15:00,110.75,110.83,110.63,110.73,23795.0,106.1358,106.2124,106.0208,106.1166,23795.0
2023-05-18 15:20:00,110.72,110.79,110.7,110.74,19177.0,106.107,106.1741,106.0878,106.1262,19177.0
2023-05-18 15:25:00,110.72,110.76,110.62,110.76,18550.0,106.107,106.1453,106.0112,106.1453,18550.0
2023-05-18 15:30:00,110.77,110.83,110.61,110.7,25183.0,106.1549,106.2124,106.0016,106.0878,25183.0
2023-05-18 15:35:00,110.68,110.95,110.54,110.95,26756.0,106.0687,106.3274,105.9345,106.3274,26756.0
2023-05-18 15:40:00,110.95,111.16,110.89,111.16,49804.0,106.3274,106.5287,106.2699,106.5287,49804.0
2023-05-18 15:45:00,111.16,111.3,110.96,111.02,36976.0,106.5287,106.6628,106.337,106.3945,36976.0
2023-05-18 15:50:00,111.04,111.26,110.99,111.05,54248.0,106.4137,106.6245,106.3658,106.4233,54248.0
2023-05-18 15:55:00,111.06,111.19,110.94,110.98,130982.0,106.4328,106.5574,106.3178,106.3562,130982.0
2023-05-19 09:30:00,111.81,112.0,110.98,111.52,102969.0,107.1516,107.3337,106.3562,106.8737,102969.0
2023-05-19 09:35:00,111.56,111.94,111.49,111.54,18291.0,106.912,107.2762,106.8449,106.8928,18291.0
2023-05-19 09:40:00,111.6,111.61,111.23,111.25,27403.0,106.9503,106.9599,106.5958,106.6149,27403.0
2023-05-19 09:45:00,111.23,111.51,111.15,111.37,10765.0,106.5958,106.8641,106.5191,106.7299,10765.0
2023-05-19 09:50:00,111.5,111.83,111.4,111.75,16225.0,106.8545,107.1708,106.7587,107.0941,16225.0
2023-05-19 09:55:00,111.79,111.86,111.49,111.74,12250.0,107.1324,107.1995,106.8449,107.0845,12250.0
2023-05-19 10:00:00,111.77,111.81,111.42,111.5,14366.0,107.1133,107.1516,106.7778,106.8545,14366.0
2023-05-19 10:05:00,111.44,111.95,111.44,111.85,12512.0,106.797,107.2858,106.797,107.1899,12512.0
2023-05-19 10:10:00,111.81,111.91,111.58,111.71,10618.0,107.1516,107.2474,106.9312,107.0558,10618.0
2023-05-19 10:15:00,111.75,111.82,111.63,111.65,15583.0,107.0941,107.1612,106.9791,106.9983,15583.0
2023-05-19 10:20:00,111.68,111.76,111.49,111.64,17728.0,107.027,107.1037,106.8449,106.9887,17728.0
2023-05-19 10:25:00,111.59,111.9,111.52,111.86,13465.0,106.9408,107.2378,106.8737,107.1995,13465.0
2023-05-19 10:30:00,111.89,112.0,111.81,112.0,17273.0,107.2283,107.3337,107.1516,107.3337,17273.0
2023-05-19 10:35:00,111.98,112.0,111.66,111.88,15551.0,107.3145,107.3337,107.0078,107.2187,15551.0
2023-05-19 10:40:00,111.89,111.98,111.76,111.89,15464.0,107.2283,107.3145,107.1037,107.2283,15464.0
2023-05-19 10:45:00,111.93,111.94,111.67,111.7,11329.0,107.2666,107.2762,107.0174,107.0462,11329.0
2023-05-19 10:50:00,111.74,112.02,111.68,111.84,14419.0,107.0845,107.3528,107.027,107.1803,14419.0
2023-05-19 10:55:00,111.83,112.08,111.77,112.08,13571.0,107.1708,107.4103,107.1133,107.4103,13571.0
2023-05-19 11:00:00,112.1,112.15,111.89,112.08,23036.0,107.4295,107.4774,107.2283,107.4103,23036.0
2023-05-19 11:05:00,112.07,112.07,111.65,111.67,9289.0,107.4008,107.4008,106.9983,107.0174,9289.0
2023-05-19 11:10:00,111.63,111.67,111.09,111.09,26900.0,106.9791,107.0174,106.4616,106.4616,26900.0
2023-05-19 11:15:00,111.1,111.12,110.77,110.77,21249.0,106.4712,106.4903,106.1549,106.1549,21249.0
2023-05-19 11:20:00,110.78,110.97,110.64,110.71,9396.0,106.1645,106.3466,106.0303,106.0974,9396.0
2023-05-19 11:25:00,110.69,110.85,110.58,110.66,13461.0,106.0783,106.2316,105.9728,106.0495,13461.0
2023-05-19 11:30:00,110.66,110.66,110.17,110.31,24902.0,106.0495,106.0495,105.5799,105.7141,24902.0
2023-05-19 11:35:00,110.27,110.32,110.14,110.22,16706.0,105.6758,105.7237,105.5512,105.6278,16706.0
2023-05-19 11:40:00,110.21,110.5,110.2,110.45,12784.0,105.6183,105.8962,105.6087,105.8483,12784.0
2023-05-19 11:45:00,110.5,110.79,110.5,110.77,9974.0,105.8962,106.1741,105.8962,106.1549,9974.0
2023-05-19 11:50:00,110.75,111.0,110.73,110.96,5785.0,106.1358,106.3753,106.1166,106.337,5785.0
2023-05-19 11:55:00,111.06,111.16,110.76,110.82,17117.0,106.4328,106.5287,106.1453,106.2028,17117.0
2023-05-19 12:00:00,110.8,110.93,110.63,110.87,11204.0,106.1837,106.3083,106.0208,106.2508,11204.0
2023-05-19 12:05:00,110.88,110.95,110.77,110.92,10141.0,106.2603,106.3274,106.1549,106.2987,10141.0
2023-05-19 12:10:00,110.93,111.03,110.81,111.02,6524.0,106.3083,106.4041,106.1933,106.3945,6524.0
2023-05-19 12:15:00,111.02,111.02,110.77,110.8,11091.0,106.3945,106.3945,106.1549,106.1837,11091.0
2023-05-19 12:20:00,110.79,111.07,110.79,111.07,6477.0,106.1741,106.4424,106.1741,106.4424,6477.0
2023-05-19 12:25:00,111.04,111.21,110.97,111.18,5512.0,106.4137,106.5766,106.3466,106.5478,5512.0
2023-05-19 12:30:00,111.19,111.2,110.87,110.94,8754.0,106.5574,106.567,106.2508,106.3178,8754.0
2023-05-19 12:35:00,110.96,111.21,110.94,111.16,5925.0,106.337,106.5766,106.3178,106.5287,5925.0
2023-05-19 12:40:00,111.17,111.36,111.16,111.29,6779.0,106.5383,106.7203,106.5287,106.6533,6779.0
2023-05-19 12:45:00,111.29,111.34,111.18,111.27,9351.0,106.6533,106.7012,106.5478,106.6341,9351.0
2023-05-19 12:50:00,111.27,111.47,111.26,111.45,10798.0,106.6341,106.8258,106.6245,106.8066,10798.0
2023-05-19 12:55:00,111.43,111.43,111.06,111.08,12975.0,106.7874,106.7874,106.4328,106.452,12975.0
2023-05-19 13:00:00,111.07,111.22,111.05,111.11,8979.0,106.4424,106.5862,106.4233,106.4808,8979.0
2023-05-19 13:05:00,111.14,111.14,110.82,110.83,7247.0,106.5095,106.5095,106.2028,106.2124,7247.0
2023-05-19 13:10:00,110.83,110.83,110.57,110.59,17643.0,106.2124,106.2124,105.9633,105.9824,17643.0
2023-05-19 13:15:00,110.57,110.96,110.53,110.89,9944.0,105.9633,106.337,105.9249,106.2699,9944.0
2023-05-19 13:20:00,110.88,110.93,110.76,110.77,8793.0,106.2603,106.3083,106.1453,106.1549,8793.0
2023-05-19 13:25:00,110.8,110.84,110.65,110.71,8255.0,106.1837,106.222,106.0399,106.0974,8255.0
2023-05-19 13:30:00,110.74,110.83,110.61,110.62,22324.0,106.1262,106.2124,106.0016,106.0112,22324.0
2023-05-19 13:35:00,110.62,110.72,110.45,110.53,7882.0,106.0112,106.107,105.8483,105.9249,7882.0
2023-05-19 13:40:00,110.53,110.56,110.43,110.48,8299.0,105.9249,105.9537,105.8291,105.877,8299.0
2023-05-19 13:45:00,110.47,110.59,110.42,110.43,6085.0,105.8674,105.9824,105.8195,105.8291,6085.0
2023-05-19 13:50:00,110.39,110.45,110.27,110.29,30500.0,105.7908,105.8483,105.6758,105.6949,30500.0
2023-05-19 13:55:00,110.32,110.32,110.09,110.11,11586.0,105.7237,105.7237,105.5033,105.5224,11586.0
2023-05-19 14:00:00,110.15,110.34,110.15,110.3,10943.0,105.5608,105.7428,105.5608,105.7045,10943.0
2023-05-19 14:05:00,110.28,110.36,110.23,110.31,9442.0,105.6853,105.762,105.6374,105.7141,9442.0
2023-05-19 14:10:00,110.28,110.3,110.19,110.19,7517.0,105.6853,105.7045,105.5991,105.5991,7517.0
2023-05-19 14:15:00,110.2,110.2,110.06,110.18,25324.0,105.6087,105.6087,105.4745,105.5895,25324.0
2023-05-19 14:20:00,110.2,110.3,110.16,110.2,42788.0,105.6087,105.7045,105.5703,105.6087,42788.0
2023-05-19 14:25:00,110.2,110.21,109.95,109.98,12126.0,105.6087,105.6183,105.3691,105.3978,12126.0
2023-05-19 14:30:00,109.96,110.0,109.87,109.92,39088.0,105.3787,105.417,105.2924,105.3403,39088.0
2023-05-19 14:35:00,109.93,109.99,109.85,109.92,28916.0,105.3499,105.4074,105.2733,105.3403,28916.0
2023-05-19 14:40:00,109.93,110.18,109.93,110.13,8351.0,105.3499,105.5895,105.3499,105.5416,8351.0
2023-05-19 14:45:00,110.09,110.09,109.92,109.96,12096.0,105.5033,105.5033,105.3403,105.3787,12096.0
2023-05-19 14:50:00,109.98,110.25,109.98,110.25,9837.0,105.3978,105.6566,105.3978,105.6566,9837.0
2023-05-19 14:55:00,110.27,110.48,110.26,110.48,12145.0,105.6758,105.877,105.6662,105.877,12145.0
2023-05-19 15:00:00,110.46,110.49,110.28,110.34,35323.0,105.8578,105.8866,105.6853,105.7428,35323.0
2023-05-19 15:05:00,110.31,110.31,110.13,110.2,13339.0,105.7141,105.7141,105.5416,105.6087,13339.0
2023-05-19 15:10:00,110.23,110.26,110.02,110.08,16546.0,105.6374,105.6662,105.4362,105.4937,16546.0
2023-05-19 15:15:00,110.06,110.09,109.95,110.03,23105.0,105.4745,105.5033,105.3691,105.4458,23105.0
2023-05-19 15:20:00,110.03,110.05,109.91,110.04,17693.0,105.4458,105.4649,105.3308,105.4553,17693.0
2023-05-19 15:25:00,110.04,110.12,110.02,110.05,18067.0,105.4553,105.532,105.4362,105.4649,18067.0
2023-05-19 15:30:00,110.07,110.14,110.01,110.12,21828.0,105.4841,105.5512,105.4266,105.532,21828.0
2023-05-19 15:35:00,110.13,110.2,110.06,110.14,25111.0,105.5416,105.6087,105.4745,105.5512,25111.0
2023-05-19 15:40:00,110.14,110.15,110.06,110.08,22526.0,105.5512,105.5608,105.4745,105.4937,22526.0
2023-05-19 15:45:00,110.11,110.31,110.11,110.28,26937.0,105.5224,105.7141,105.5224,105.6853,26937.0
2023-05-19 15:50:00,110.25,110.3,110.14,110.25,35673.0,105.6566,105.7045,105.5512,105.6566,35673.0
2023-05-19 15:55:00,110.26,110.44,110.23,110.33,99661.0,105.6662,105.8387,105.6374,105.7333,99661.0
2023-05-22 09:30:00,110.53,111.24,110.42,111.12,40992.0,105.9249,106.6053,105.8195,106.4903,40992.0
2023-05-22 09:35:00,111.05,111.57,111.04,111.56,24947.0,106.4233,106.9216,106.4137,106.912,24947.0
2023-05-22 09:40:00,111.58,111.77,111.24,111.3,24268.0,106.9312,107.1133,106.6053,106.6628,24268.0
2023-05-22 09:45:00,111.41,111.48,111.03,111.03,17725.0,106.7683,106.8353,106.4041,106.4041,17725.0
2023-05-22 09:50:00,111.05,111.17,110.89,111.05,19523.0,106.4233,106.5383,106.2699,106.4233,19523.0
2023-05-22 09:55:00,111.1,111.18,110.75,111.12,18133.0,106.4712,106.5478,106.1358,106.4903,18133.0
2023-05-22 10:00:00,111.09,111.34,111.0,111.29,19013.0,106.4616,106.7012,106.3753,106.6533,19013.0
2023-05-22 10:05:00,111.29,111.44,110.91,110.96,27537.0,106.6533,106.797,106.2891,106.337,27537.0
2023-05-22 10:10:00,110.94,111.52,110.88,111.3,27158.0,106.3178,106.8737,106.2603,106.6628,27158.0
2023-05-22 10:15:00,111.38,111.73,111.32,111.73,22166.0,106.7395,107.0749,106.682,107.0749,22166.0
2023-05-22 10:20:00,111.73,111.78,111.38,111.58,28694.0,107.0749,107.1228,106.7395,106.9312,28694.0
2023-05-22 10:25:00,111.59,111.72,111.43,111.52,24311.0,106.9408,107.0653,106.7874,106.8737,24311.0
2023-05-22 10:30:00,111.56,111.68,111.49,111.63,29097.0,106.912,107.027,106.8449,106.9791,29097.0
2023-05-22 10:35:00,111.57,111.65,111.28,111.28,15547.0,106.9216,106.9983,106.6437,106.6437,15547.0
2023-05-22 10:40:00,111.27,111.29,110.8,110.81,24911.0,106.6341,106.6533,106.1837,106.1933,24911.0
2023-05-22 10:45:00,110.79,110.91,110.64,110.77,21591.0,106.1741,106.2891,106.0303,106.1549,21591.0
2023-05-22 10:50:00,110.74,110.97,110.69,110.92,24821.0,106.1262,106.3466,106.0783,106.2987,24821.0
2023-05-22 10:55:00,110.92,110.92,110.68,110.84,44906.0,106.2987,106.2987,106.0687,106.222,44906.0
2023-05-22 11:00:00,110.87,111.07,110.83,111.04,14465.0,106.2508,106.4424,106.2124,106.4137,14465.0
2023-05-22 11:05:00,111.02,111.14,110.92,110.94,17289.0,106.3945,106.5095,106.2987,106.3178,17289.0
2023-05-22 11:10:00,110.92,110.92,110.52,110.59,23298.0,106.2987,106.2987,105.9153,105.9824,23298.0
2023-05-22 11:15:00,110.6,110.71,110.39,110.44,21449.0,105.992,106.0974,105.7908,105.8387,21449.0
2023-05-22 11:20:00,110.43,110.6,110.35,110.6,17106.0,105.8291,105.992,105.7524,105.992,17106.0
2023-05-22 11:25:00,110.6,110.74,110.52,110.67,21764.0,105.992,106.1262,105.9153,106.0591,21764.0
2023-05-22 11:30:00,110.61,110.95,110.6,110.81,15717.0,106.0016,106.3274,105.992,106.1933,15717.0
2023-05-22 11:35:00,110.83,110.92,110.74,110.79,15864.0,106.2124,106.2987,106.1262,106.1741,15864.0
2023-05-22 11:40:00,110.82,110.82,110.66,110.73,10337.0,106.2028,106.2028,106.0495,106.1166,10337.0
2023-05-22 11:45:00,110.67,110.83,110.6,110.81,11326.0,106.0591,106.2124,105.992,106.1933,11326.0
2023-05-22 11:50:00,110.81,111.02,110.79,110.93,13872.0,106.1933,106.3945,106.1741,106.3083,13872.0
2023-05-22 11:55:00,110.92,111.02,110.86,110.92,14477.0,106.2987,106.3945,106.2412,106.2987,14477.0
2023-05-22 12:00:00,110.92,111.24,110.91,111.2,13216.0,106.2987,106.6053,106.2891,106.567,13216.0
2023-05-22 12:05:00,111.2,111.29,110.9,110.91,9882.0,106.567,106.6533,106.2795,106.2891,9882.0
2023-05-22 12:10:00,110.93,111.01,110.81,110.95,12090.0,106.3083,106.3849,106.1933,106.3274,12090.0
2023-05-22 12:15:00,110.92,111.09,110.91,111.02,8828.0,106.2987,106.4616,106.2891,106.3945,8828.0
2023-05-22 12:20:00,110.97,111.06,110.89,110.9,10384.0,106.3466,106.4328,106.2699,106.2795,10384.0
2023-05-22 12:25:00,110.89,111.13,110.87,111.11,10545.0,106.2699,106.4999,106.2508,106.4808,10545.0
2023-05-22 12:30:00,111.12,111.18,111.02,111.16,15666.0,106.4903,106.5478,106.3945,106.5287,15666.0
2023-05-22 12:35:00,111.17,111.18,111.01,111.04,10585.0,106.5383,106.5478,106.3849,106.4137,10585.0
2023-05-22 12:40:00,111.05,111.36,111.04,111.28,16929.0,106.4233,106.7203,106.4137,106.6437,16929.0
2023-05-22 12:45:00,111.28,111.29,111.14,111.14,17115.0,106.6437,106.6533,106.5095,106.5095,17115.0
2023-05-22 12:50:00,111.16,111.27,111.05,111.27,9956.0,106.5287,106.6341,106.4233,106.6341,9956.0
2023-05-22 12:55:00,111.27,111.32,111.22,111.22,9524.0,106.6341,106.682,106.5862,106.5862,9524.0
2023-05-22 13:00:00,111.22,111.37,111.2,111.33,15839.0,106.5862,106.7299,106.567,106.6916,15839.0
2023-05-22 13:05:00,111.34,111.34,111.19,111.19,11415.0,106.7012,106.7012,106.5574,106.5574,11415.0
2023-05-22 13:10:00,111.22,111.24,110.97,111.0,28098.0,106.5862,106.6053,106.3466,106.3753,28098.0
2023-05-22 13:15:00,110.96,111.11,110.81,111.07,12777.0,106.337,106.4808,106.1933,106.4424,12777.0
2023-05-22 13:20:00,111.08,111.08,110.91,110.91,17319.0,106.452,106.452,106.2891,106.2891,17319.0
2023-05-22 13:25:00,110.93,110.98,110.82,110.97,14902.0,106.3083,106.3562,106.2028,106.3466,14902.0
2023-05-22 13:30:00,110.94,111.01,110.93,110.95,14114.0,106.3178,106.3849,106.3083,106.3274,14114.0
2023-05-22 13:35:00,110.94,110.99,110.91,110.98,10441.0,106.3178,106.3658,106.2891,106.3562,10441.0
2023-05-22 13:40:00,111.0,111.08,110.97,111.0,15364.0,106.3753,106.452,106.3466,106.3753,15364.0
2023-05-22 13:45:00,111.01,111.18,111.01,111.1,13097.0,106.3849,106.5478,106.3849,106.4712,13097.0
2023-05-22 13:50:00,111.09,111.4,111.06,111.4,34330.0,106.4616,106.7587,106.4328,106.7587,34330.0
2023-05-22 13:55:00,111.44,111.57,111.37,111.37,18366.0,106.797,106.9216,106.7299,106.7299,18366.0
2023-05-22 14:00:00,111.35,111.38,111.2,111.23,15280.0,106.7108,106.7395,106.567,106.5958,15280.0
2023-05-22 14:05:00,111.23,111.43,111.17,111.43,16689.0,106.5958,106.7874,106.5383,106.7874,16689.0
2023-05-22 14:10:00,111.43,111.43,111.07,111.1,17872.0,106.7874,106.7874,106.4424,106.4712,17872.0
2023-05-22 14:15:00,111.11,111.23,111.11,111.19,12700.0,106.4808,106.5958,106.4808,106.5574,12700.0
2023-05-22 14:20:00,111.19,111.31,111.19,111.22,17742.0,106.5574,106.6724,106.5574,106.5862,17742.0
2023-05-22 14:25:00,111.23,111.27,111.18,111.22,12016.0,106.5958,106.6341,106.5478,106.5862,12016.0
2023-05-22 14:30:00,111.24,111.5,111.23,111.42,31868.0,106.6053,106.8545,106.5958,106.7778,31868.0
2023-05-22 14:35:00,111.4,111.42,111.26,111.27,14073.0,106.7587,106.7778,106.6245,106.6341,14073.0
2023-05-22 14:40:00,111.27,111.34,111.26,111.3,16488.0,106.6341,106.7012,106.6245,106.6628,16488.0
2023-05-22 14:45:00,111.32,111.44,111.24,111.42,18159.0,106.682,106.797,106.6053,106.7778,18159.0
2023-05-22 14:50:00,111.45,111.49,111.33,111.35,15127.0,106.8066,106.8449,106.6916,106.7108,15127.0
2023-05-22 14:55:00,111.34,111.34,111.1,111.26,22641.0,106.7012,106.7012,106.4712,106.6245,22641.0
2023-05-22 15:00:00,111.25,111.25,111.07,111.15,16985.0,106.6149,106.6149,106.4424,106.5191,16985.0
2023-05-22 15:05:00,111.16,111.23,111.07,111.14,18294.0,106.5287,106.5958,106.4424,106.5095,18294.0
2023-05-22 15:10:00,111.14,111.18,110.99,111.05,24025.0,106.5095,106.5478,106.3658,106.4233,24025.0
2023-05-22 15:15:00,111.07,111.1,110.93,111.04,27970.0,106.4424,106.4712,106.3083,106.4137,27970.0
2023-05-22 15:20:00,111.02,111.04,110.9,110.93,18932.0,106.3945,106.4137,106.2795,106.3083,18932.0
2023-05-22 15:25:00,110.93,110.93,110.71,110.76,20799.0,106.3083,106.3083,106.0974,106.1453,20799.0
2023-05-22 15:30:00,110.76,110.79,110.54,110.6,28602.0,106.1453,106.1741,105.9345,105.992,28602.0
2023-05-22 15:35:00,110.59,110.64,110.5,110.64,30423.0,105.9824,106.0303,105.8962,106.0303,30423.0
2023-05-22 15:40:00,110.62,110.64,110.52,110.56,60684.0,106.0112,106.0303,105.9153,105.9537,60684.0
2023-05-22 15:45:00,110.56,110.71,110.55,110.69,70927.0,105.9537,106.0974,105.9441,106.0783,70927.0
2023-05-22 15:50:00,110.7,110.73,110.43,110.53,85140.0,106.0878,106.1166,105.8291,105.9249,85140.0
2023-05-22 15:55:00,110.54,110.66,110.5,110.66,172549.0,105.9345,106.0495,105.8962,106.0495,172549.0
2023-05-23 09:30:00,110.88,111.51,110.34,110.48,95201.0,106.2603,106.8641,105.7428,105.877,95201.0
2023-05-23 09:35:00,110.52,110.52,110.04,110.28,23207.0,105.9153,105.9153,105.4553,105.6853,23207.0
2023-05-23 09:40:00,110.28,110.39,110.0,110.2,34670.0,105.6853,105.7908,105.417,105.6087,34670.0
2023-05-23 09:45:00,110.21,110.25,109.42,109.82,41919.0,105.6183,105.6566,104.8612,105.2445,41919.0
2023-05-23 09:50:00,109.83,110.6,109.75,110.6,29887.0,105.2541,105.992,105.1774,105.992,29887.0
2023-05-23 09:55:00,110.6,110.65,110.33,110.55,31305.0,105.992,106.0399,105.7333,105.9441,31305.0
2023-05-23 10:00:00,110.54,110.64,110.3,110.55,36288.0,105.9345,106.0303,105.7045,105.9441,36288.0
2023-05-23 10:05:00,110.52,110.52,110.04,110.26,40365.0,105.9153,105.9153,105.4553,105.6662,40365.0
2023-05-23 10:10:00,110.27,110.31,109.92,110.05,35840.0,105.6758,105.7141,105.3403,105.4649,35840.0
2023-05-23 10:15:00,110.09,110.09,109.66,110.06,51901.0,105.5033,105.5033,105.0912,105.4745,51901.0
2023-05-23 10:20:00,110.09,110.09,109.73,109.86,34747.0,105.5033,105.5033,105.1583,105.2828,34747.0
2023-05-23 10:25:00,109.87,110.1,109.81,110.08,38157.0,105.2924,105.5128,105.2349,105.4937,38157.0
2023-05-23 10:30:00,110.07,110.34,110.03,110.33,29321.0,105.4841,105.7428,105.4458,105.7333,29321.0
2023-05-23 10:35:00,110.36,110.49,110.2,110.49,25768.0,105.762,105.8866,105.6087,105.8866,25768.0
2023-05-23 10:40:00,110.49,110.62,110.35,110.35,26606.0,105.8866,106.0112,105.7524,105.7524,26606.0
2023-05-23 10:45:00,110.34,110.8,110.29,110.8,18979.0,105.7428,106.1837,105.6949,106.1837,18979.0
2023-05-23 10:50:00,110.81,110.86,110.62,110.81,27676.0,106.1933,106.2412,106.0112,106.1933,27676.0
2023-05-23 10:55:00,110.78,110.82,110.61,110.72,33059.0,106.1645,106.2028,106.0016,106.107,33059.0
2023-05-23 11:00:00,110.69,110.86,110.68,110.82,26038.0,106.0783,106.2412,106.0687,106.2028,26038.0
2023-05-23 11:05:00,110.84,110.85,110.59,110.7,36709.0,106.222,106.2316,105.9824,106.0878,36709.0
2023-05-23 11:10:00,110.77,111.08,110.66,111.08,19334.0,106.1549,106.452,106.0495,106.452,19334.0
2023-05-23 11:15:00,111.07,111.32,111.06,111.3,20705.0,106.4424,106.682,106.4328,106.6628,20705.0
2023-05-23 11:20:00,111.3,111.47,111.15,111.17,36907.0,106.6628,106.8258,106.5191,106.5383,36907.0
2023-05-23 11:25:00,111.17,111.29,111.0,111.14,24509.0,106.5383,106.6533,106.3753,106.5095,24509.0
2023-05-23 11:30:00,111.15,111.32,111.05,111.05,29168.0,106.5191,106.682,106.4233,106.4233,29168.0
2023-05-23 11:35:00,111.05,111.17,111.0,111.05,18557.0,106.4233,106.5383,106.3753,106.4233,18557.0
2023-05-23 11:40:00,111.07,111.29,111.07,111.29,19868.0,106.4424,106.6533,106.4424,106.6533,19868.0
2023-05-23 11:45:00,111.28,111.48,111.28,111.36,20899.0,106.6437,106.8353,106.6437,106.7203,20899.0
2023-05-23 11:50:00,111.39,111.51,111.33,111.39,31853.0,106.7491,106.8641,106.6916,106.7491,31853.0
2023-05-23 11:55:00,111.37,111.38,111.04,111.06,21179.0,106.7299,106.7395,106.4137,106.4328,21179.0
2023-05-23 12:00:00,111.03,111.26,111.01,111.26,12584.0,106.4041,106.6245,106.3849,106.6245,12584.0
2023-05-23 12:05:00,111.28,111.32,111.14,111.18,19735.0,106.6437,106.682,106.5095,106.5478,19735.0
2023-05-23 12:10:00,111.2,111.23,111.0,111.03,24568.0,106.567,106.5958,106.3753,106.4041,24568.0
2023-05-23 12:15:00,111.0,111.16,110.91,111.08,21256.0,106.3753,106.5287,106.2891,106.452,21256.0
2023-05-23 12:20:00,111.05,111.29,111.01,111.29,13488.0,106.4233,106.6533,106.3849,106.6533,13488.0
2023-05-23 12:25:00,111.3,111.35,111.19,111.29,20496.0,106.6628,106.7108,106.5574,106.6533,20496.0
2023-05-23 12:30:00,111.29,111.5,111.2,111.41,24842.0,106.6533,106.8545,106.567,106.7683,24842.0
2023-05-23 12:35:00,111.36,111.37,110.98,111.13,23574.0,106.7203,106.7299,106.3562,106.4999,23574.0
2023-05-23 12:40:00,111.1,111.13,110.81,110.84,17356.0,106.4712,106.4999,106.1933,106.222,17356.0
2023-05-23 12:45:00,110.83,110.96,110.77,110.93,23336.0,106.2124,106.337,106.1549,106.3083,23336.0
2023-05-23 12:50:00,110.93,111.06,110.9,111.05,47621.0,106.3083,106.4328,106.2795,106.4233,47621.0
2023-05-23 12:55:00,111.05,111.15,110.96,110.98,14766.0,106.4233,106.5191,106.337,106.3562,14766.0
2023-05-23 13:00:00,111.0,111.2,111.0,111.17,20576.0,106.3753,106.567,106.3753,106.5383,20576.0
2023-05-23 13:05:00,111.18,111.41,111.12,111.34,19631.0,106.5478,106.7683,106.4903,106.7012,19631.0
2023-05-23 13:10:00,111.34,111.36,111.17,111.2,15498.0,106.7012,106.7203,106.5383,106.567,15498.0
2023-05-23 13:15:00,111.21,111.3,111.11,111.25,16153.0,106.5766,106.6628,106.4808,106.6149,16153.0
2023-05-23 13:20:00,111.23,111.23,111.11,111.18,16238.0,106.5958,106.5958,106.4808,106.5478,16238.0
2023-05-23 13:25:00,111.16,111.16,110.81,110.83,22957.0,106.5287,106.5287,106.1933,106.2124,22957.0
2023-05-23 13:30:00,110.81,110.81,110.59,110.69,21364.0,106.1933,106.1933,105.9824,106.0783,21364.0
2023-05-23 13:35:00,110.63,110.75,110.62,110.62,31385.0,106.0208,106.1358,106.0112,106.0112,31385.0
2023-05-23 13:40:00,110.58,110.86,110.58,110.84,26968.0,105.9728,106.2412,105.9728,106.222,26968.0
2023-05-23 13:45:00,110.85,110.92,110.54,110.55,29931.0,106.2316,106.2987,105.9345,105.9441,29931.0
2023-05-23 13:50:00,110.54,110.59,110.46,110.53,20775.0,105.9345,105.9824,105.8578,105.9249,20775.0
2023-05-23 13:55:00,110.51,110.57,110.42,110.55,21782.0,105.9058,105.9633,105.8195,105.9441,21782.0
2023-05-23 14:00:00,110.57,110.76,110.51,110.72,22217.0,105.9633,106.1453,105.9058,106.107,22217.0
2023-05-23 14:05:00,110.71,110.72,110.37,110.45,29248.0,106.0974,106.107,105.7716,105.8483,29248.0
2023-05-23 14:10:00,110.45,110.46,109.97,110.0,25078.0,105.8483,105.8578,105.3883,105.417,25078.0
2023-05-23 14:15:00,109.98,110.09,109.91,109.91,40548.0,105.3978,105.5033,105.3308,105.3308,40548.0
2023-05-23 14:20:00,109.9,110.03,109.68,109.69,31267.0,105.3212,105.4458,105.1103,105.1199,31267.0
2023-05-23 14:25:00,109.69,109.93,109.55,109.88,35195.0,105.1199,105.3499,104.9858,105.302,35195.0
2023-05-23 14:30:00,109.87,110.24,109.85,110.17,26852.0,105.2924,105.647,105.2733,105.5799,26852.0
2023-05-23 14:35:00,110.18,110.2,109.96,109.98,25148.0,105.5895,105.6087,105.3787,105.3978,25148.0
2023-05-23 14:40:00,109.98,110.02,109.84,109.95,24689.0,105.3978,105.4362,105.2637,105.3691,24689.0
2023-05-23 14:45:00,109.95,110.24,109.93,110.2,29568.0,105.3691,105.647,105.3499,105.6087,29568.0
2023-05-23 14:50:00,110.21,110.3,110.16,110.29,18402.0,105.6183,105.7045,105.5703,105.6949,18402.0
2023-05-23 14:55:00,110.29,110.33,110.19,110.21,33976.0,105.6949,105.7333,105.5991,105.6183,33976.0
2023-05-23 15:00:00,110.22,110.31,110.09,110.27,20543.0,105.6278,105.7141,105.5033,105.6758,20543.0
2023-05-23 15:05:00,110.28,110.42,110.25,110.3,28565.0,105.6853,105.8195,105.6566,105.7045,28565.0
2023-05-23 15:10:00,110.32,110.4,110.21,110.38,29773.0,105.7237,105.8003,105.6183,105.7812,29773.0
2023-05-23 15:15:00,110.39,110.39,110.04,110.05,26719.0,105.7908,105.7908,105.4553,105.4649,26719.0
2023-05-23 15:20:00,110.07,110.34,110.04,110.26,37774.0,105.4841,105.7428,105.4553,105.6662,37774.0
2023-05-23 15:25:00,110.26,110.45,110.25,110.42,23740.0,105.6662,105.8483,105.6566,105.8195,23740.0
2023-05-23 15:30:00,110.42,110.48,110.37,110.4,53695.0,105.8195,105.877,105.7716,105.8003,53695.0
2023-05-23 15:35:00,110.39,110.44,110.24,110.36,43752.0,105.7908,105.8387,105.647,105.762,43752.0
2023-05-23 15:40:00,110.36,110.54,110.34,110.49,59908.0,105.762,105.9345,105.7428,105.8866,59908.0
2023-05-23 15:45:00,110.5,110.57,110.4,110.41,73915.0,105.8962,105.9633,105.8003,105.8099,73915.0
2023-05-23 15:50:00,110.39,110.39,109.96,109.96,86563.0,105.7908,105.7908,105.3787,105.3787,86563.0
2023-05-23 15:55:00,109.96,110.04,109.88,109.92,166363.0,105.3787,105.4553,105.302,105.3403,166363.0
2023-05-24 09:30:00,111.05,111.4,110.73,111.03,65560.0,106.4233,106.7587,106.1166,106.4041,65560.0
2023-05-24 09:35:00,110.98,110.98,110.53,110.59,68641.0,106.3562,106.3562,105.9249,105.9824,68641.0
2023-05-24 09:40:00,110.6,110.7,110.36,110.62,108043.0,105.992,106.0878,105.762,106.0112,108043.0
2023-05-24 09:45:00,110.62,110.67,110.1,110.34,61416.0,106.0112,106.0591,105.5128,105.7428,61416.0
2023-05-24 09:50:00,110.35,110.35,109.21,109.36,35750.0,105.7524,105.7524,104.6599,104.8037,35750.0
2023-05-24 09:55:00,109.43,109.53,109.18,109.33,31186.0,104.8708,104.9666,104.6312,104.7749,31186.0
2023-05-24 10:00:00,109.33,109.9,109.27,109.71,58886.0,104.7749,105.3212,104.7174,105.1391,58886.0
2023-05-24 10:05:00,109.66,109.96,109.65,109.91,16990.0,105.0912,105.3787,105.0816,105.3308,16990.0
2023-05-24 10:10:00,109.94,110.14,109.63,110.12,70725.0,105.3595,105.5512,105.0624,105.532,70725.0
2023-05-24 10:15:00,110.15,110.54,110.05,110.36,69891.0,105.5608,105.9345,105.4649,105.762,69891.0
2023-05-24 10:20:00,110.32,110.53,109.91,109.97,47292.0,105.7237,105.9249,105.3308,105.3883,47292.0
2023-05-24 10:25:00,109.84,109.95,109.65,109.66,16940.0,105.2637,105.3691,105.0816,105.0912,16940.0
2023-05-24 10:30:00,109.73,110.68,109.73,110.63,27253.0,105.1583,106.0687,105.1583,106.0208,27253.0
2023-05-24 10:35:00,110.62,110.92,110.58,110.63,23519.0,106.0112,106.2987,105.9728,106.0208,23519.0
2023-05-24 10:40:00,110.69,111.08,110.68,110.91,74482.0,106.0783,106.452,106.0687,106.2891,74482.0
2023-05-24 10:45:00,110.88,110.88,110.44,110.45,16709.0,106.2603,106.2603,105.8387,105.8483,16709.0
2023-05-24 10:50:00,110.4,110.68,110.38,110.61,26185.0,105.8003,106.0687,105.7812,106.0016,26185.0
2023-05-24 10:55:00,110.65,110.76,110.49,110.57,17445.0,106.0399,106.1453,105.8866,105.9633,17445.0
2023-05-24 11:00:00,110.57,110.61,110.33,110.43,20575.0,105.9633,106.0016,105.7333,105.8291,20575.0
2023-05-24 11:05:00,110.43,110.44,110.18,110.26,16626.0,105.8291,105.8387,105.5895,105.6662,16626.0
2023-05-24 11:10:00,110.28,110.31,110.05,110.18,14049.0,105.6853,105.7141,105.4649,105.5895,14049.0
2023-05-24 11:15:00,110.17,110.4,110.1,110.38,12499.0,105.5799,105.8003,105.5128,105.7812,12499.0
2023-05-24 11:20:00,110.41,110.52,110.4,110.47,24132.0,105.8099,105.9153,105.8003,105.8674,24132.0
2023-05-24 11:25:00,110.44,110.56,110.19,110.2,22040.0,105.8387,105.9537,105.5991,105.6087,22040.0
2023-05-24 11:30:00,110.21,110.34,110.09,110.13,8822.0,105.6183,105.7428,105.5033,105.5416,8822.0
2023-05-24 11:35:00,110.14,110.23,109.96,110.18,12207.0,105.5512,105.6374,105.3787,105.5895,12207.0
2023-05-24 11:40:00,110.17,110.37,110.15,110.22,17355.0,105.5799,105.7716,105.5608,105.6278,17355.0
2023-05-24 11:45:00,110.23,110.45,110.23,110.38,13046.0,105.6374,105.8483,105.6374,105.7812,13046.0
2023-05-24 11:50:00,110.39,110.48,110.31,110.38,18207.0,105.7908,105.877,105.7141,105.7812,18207.0
2023-05-24 11:55:00,110.38,110.43,110.3,110.34,15772.0,105.7812,105.8291,105.7045,105.7428,15772.0
2023-05-24 12:00:00,110.41,110.62,110.36,110.57,24457.0,105.8099,106.0112,105.762,105.9633,24457.0
2023-05-24 12:05:00,110.56,110.59,110.32,110.37,33614.0,105.9537,105.9824,105.7237,105.7716,33614.0
2023-05-24 12:10:00,110.37,110.37,110.11,110.19,11150.0,105.7716,105.7716,105.5224,105.5991,11150.0
2023-05-24 12:15:00,110.16,110.16,109.96,110.16,23651.0,105.5703,105.5703,105.3787,105.5703,23651.0
2023-05-24 12:20:00,110.16,110.38,110.15,110.24,14558.0,105.5703,105.7812,105.5608,105.647,14558.0
2023-05-24 12:25:00,110.26,110.42,110.13,110.38,12380.0,105.6662,105.8195,105.5416,105.7812,12380.0
2023-05-24 12:30:00,110.39,110.41,110.06,110.24,16440.0,105.7908,105.8099,105.4745,105.647,16440.0
2023-05-24 12:35:00,110.24,110.35,110.17,110.31,10037.0,105.647,105.7524,105.5799,105.7141,10037.0
2023-05-24 12:40:00,110.43,110.47,110.31,110.35,16424.0,105.8291,105.8674,105.7141,105.7524,16424.0
2023-05-24 12:45:00,110.32,110.35,110.12,110.12,8906.0,105.7237,105.7524,105.532,105.532,8906.0
2023-05-24 12:50:00,110.1,110.18,110.05,110.15,10106.0,105.5128,105.5895,105.4649,105.5608,10106.0
2023-05-24 12:55:00,110.18,110.23,110.07,110.17,11238.0,105.5895,105.6374,105.4841,105.5799,11238.0
2023-05-24 13:00:00,110.15,110.23,109.82,109.86,18094.0,105.5608,105.6374,105.2445,105.2828,18094.0
2023-05-24 13:05:00,109.83,109.83,109.58,109.68,46010.0,105.2541,105.2541,105.0145,105.1103,46010.0
2023-05-24 13:10:00,109.67,109.67,109.4,109.43,13825.0,105.1008,105.1008,104.842,104.8708,13825.0
2023-05-24 13:15:00,109.44,109.61,109.38,109.54,20195.0,104.8803,105.0433,104.8228,104.9762,20195.0
2023-05-24 13:20:00,109.55,109.81,109.53,109.59,18496.0,104.9858,105.2349,104.9666,105.0241,18496.0
2023-05-24 13:25:00,109.59,109.69,109.5,109.6,10974.0,105.0241,105.1199,104.9378,105.0337,10974.0
2023-05-24 13:30:00,109.59,109.87,109.57,109.87,16340.0,105.0241,105.2924,105.0049,105.2924,16340.0
2023-05-24 13:35:00,109.88,109.9,109.77,109.87,38866.0,105.302,105.3212,105.1966,105.2924,38866.0
2023-05-24 13:40:00,109.88,110.09,109.86,109.99,20488.0,105.302,105.5033,105.2828,105.4074,20488.0
2023-05-24 13:45:00,110.01,110.03,109.83,109.88,18370.0,105.4266,105.4458,105.2541,105.302,18370.0
2023-05-24 13:50:00,109.9,110.06,109.85,110.04,13248.0,105.3212,105.4745,105.2733,105.4553,13248.0
2023-05-24 13:55:00,110.03,110.05,109.95,109.99,15027.0,105.4458,105.4649,105.3691,105.4074,15027.0
2023-05-24 14:00:00,110.01,110.1,109.93,109.97,18615.0,105.4266,105.5128,105.3499,105.3883,18615.0
2023-05-24 14:05:00,109.98,110.11,109.96,109.98,14845.0,105.3978,105.5224,105.3787,105.3978,14845.0
2023-05-24 14:10:00,109.97,110.05,109.86,109.98,22977.0,105.3883,105.4649,105.2828,105.3978,22977.0
2023-05-24 14:15:00,110.0,110.11,109.93,110.1,19252.0,105.417,105.5224,105.3499,105.5128,19252.0
2023-05-24 14:20:00,110.08,110.13,110.02,110.05,19514.0,105.4937,105.5416,105.4362,105.4649,19514.0
2023-05-24 14:25:00,110.08,110.08,109.82,109.94,32105.0,105.4937,105.4937,105.2445,105.3595,32105.0
2023-05-24 14:30:00,109.94,110.07,109.87,110.04,18569.0,105.3595,105.4841,105.2924,105.4553,18569.0
2023-05-24 14:35:00,110.04,110.13,109.97,110.04,20762.0,105.4553,105.5416,105.3883,105.4553,20762.0
2023-05-24 14:40:00,110.04,110.14,109.94,110.14,78273.0,105.4553,105.5512,105.3595,105.5512,78273.0
2023-05-24 14:45:00,110.18,110.23,110.07,110.14,22803.0,105.5895,105.6374,105.4841,105.5512,22803.0
2023-05-24 14:50:00,110.12,110.13,109.87,109.91,22576.0,105.532,105.5416,105.2924,105.3308,22576.0
2023-05-24 14:55:00,109.92,109.97,109.77,109.79,37843.0,105.3403,105.3883,105.1966,105.2158,37843.0
2023-05-24 15:00:00,109.79,109.81,109.58,109.75,62564.0,105.2158,105.2349,105.0145,105.1774,62564.0
2023-05-24 15:05:00,109.75,109.99,109.73,109.95,88063.0,105.1774,105.4074,105.1583,105.3691,88063.0
2023-05-24 15:10:00,109.96,110.18,109.79,110.18,40763.0,105.3787,105.5895,105.2158,105.5895,40763.0
2023-05-24 15:15:00,110.22,110.36,110.12,110.32,37845.0,105.6278,105.762,105.532,105.7237,37845.0
2023-05-24 15:20:00,110.33,110.46,110.23,110.34,55150.0,105.7333,105.8578,105.6374,105.7428,55150.0
2023-05-24 15:25:00,110.36,110.41,110.22,110.27,32144.0,105.762,105.8099,105.6278,105.6758,32144.0
2023-05-24 15:30:00,110.26,110.54,110.25,110.45,67511.0,105.6662,105.9345,105.6566,105.8483,67511.0
2023-05-24 15:35:00,110.44,110.58,110.31,110.58,47663.0,105.8387,105.9728,105.7141,105.9728,47663.0
2023-05-24 15:40:00,110.58,110.67,110.51,110.53,57021.0,105.9728,106.0591,105.9058,105.9249,57021.0
2023-05-24 15:45:00,110.53,110.63,110.46,110.47,51067.0,105.9249,106.0208,105.8578,105.8674,51067.0
2023-05-24 15:50:00,110.44,110.6,110.3,110.49,56795.0,105.8387,105.992,105.7045,105.8866,56795.0
2023-05-24 15:55:00,110.49,110.62,110.39,110.55,105580.0,105.8866,106.0112,105.7908,105.9441,105580.0
2023-05-25 09:30:00,109.02,109.34,108.29,108.8,60404.0,104.4778,104.7845,103.7782,104.267,60404.0
2023-05-25 09:35:00,108.7,108.89,108.46,108.55,26728.0,104.1712,104.3533,103.9412,104.0274,26728.0
2023-05-25 09:40:00,108.51,108.77,107.95,108.7,29677.0,103.9891,104.2382,103.4524,104.1712,29677.0
2023-05-25 09:45:00,108.78,109.15,108.58,108.82,44060.0,104.2478,104.6024,104.0562,104.2862,44060.0
2023-05-25 09:50:00,108.83,108.96,108.5,108.72,70348.0,104.2957,104.4203,103.9795,104.1903,70348.0
2023-05-25 09:55:00,108.7,109.05,108.62,108.76,28988.0,104.1712,104.5066,104.0945,104.2287,28988.0
2023-05-25 10:00:00,108.75,108.79,108.35,108.4,42714.0,104.2191,104.2574,103.8357,103.8837,42714.0
2023-05-25 10:05:00,108.45,108.55,108.04,108.19,28772.0,103.9316,104.0274,103.5387,103.6824,28772.0
2023-05-25 10:10:00,108.17,108.27,107.96,108.1,23918.0,103.6632,103.7591,103.462,103.5962,23918.0
2023-05-25 10:15:00,108.1,108.51,108.09,108.41,61064.0,103.5962,103.9891,103.5866,103.8932,61064.0
2023-05-25 10:20:00,108.36,108.54,108.14,108.23,32727.0,103.8453,104.0178,103.6345,103.7207,32727.0
2023-05-25 10:25:00,108.22,108.6,108.22,108.58,18257.0,103.7112,104.0753,103.7112,104.0562,18257.0
2023-05-25 10:30:00,108.53,108.53,108.21,108.29,21821.0,104.0082,104.0082,103.7016,103.7782,21821.0
2023-05-25 10:35:00,108.3,108.55,108.08,108.48,21316.0,103.7878,104.0274,103.577,103.9603,21316.0
2023-05-25 10:40:00,108.51,108.67,108.44,108.52,20763.0,103.9891,104.1424,103.922,103.9987,20763.0
2023-05-25 10:45:00,108.53,108.63,108.44,108.46,27401.0,104.0082,104.1041,103.922,103.9412,27401.0
2023-05-25 10:50:00,108.47,108.66,108.32,108.57,17864.0,103.9507,104.1328,103.807,104.0466,17864.0
2023-05-25 10:55:00,108.64,108.75,108.56,108.68,17896.0,104.1137,104.2191,104.037,104.152,17896.0
2023-05-25 11:00:00,108.66,108.83,108.59,108.75,17005.0,104.1328,104.2957,104.0657,104.2191,17005.0
2023-05-25 11:05:00,108.75,108.83,108.63,108.64,19591.0,104.2191,104.2957,104.1041,104.1137,19591.0
2023-05-25 11:10:00,108.62,108.8,108.4,108.4,18199.0,104.0945,104.267,103.8837,103.8837,18199.0
2023-05-25 11:15:00,108.41,108.48,108.18,108.33,41139.0,103.8932,103.9603,103.6728,103.8166,41139.0
2023-05-25 11:20:00,108.33,108.42,108.28,108.3,14777.0,103.8166,103.9028,103.7687,103.7878,14777.0
2023-05-25 11:25:00,108.3,108.3,108.06,108.19,20164.0,103.7878,103.7878,103.5578,103.6824,20164.0
2023-05-25 11:30:00,108.17,108.17,107.76,107.91,28846.0,103.6632,103.6632,103.2703,103.4141,28846.0
2023-05-25 11:35:00,107.92,107.98,107.85,107.89,25924.0,103.4237,103.4812,103.3566,103.3949,25924.0
2023-05-25 11:40:00,107.89,108.02,107.73,107.92,24736.0,103.3949,103.5195,103.2416,103.4237,24736.0
2023-05-25 11:45:00,107.94,108.04,107.74,107.74,18245.0,103.4428,103.5387,103.2512,103.2512,18245.0
2023-05-25 11:50:00,107.72,107.74,107.43,107.51,25566.0,103.232,103.2512,102.9541,103.0307,25566.0
2023-05-25 11:55:00,107.53,107.82,107.51,107.76,18916.0,103.0499,103.3278,103.0307,103.2703,18916.0
2023-05-25 12:00:00,107.74,107.9,107.62,107.88,20938.0,103.2512,103.4045,103.1362,103.3853,20938.0
2023-05-25 12:05:00,107.88,107.88,107.67,107.76,17935.0,103.3853,103.3853,103.1841,103.2703,17935.0
2023-05-25 12:10:00,107.8,108.07,107.75,108.0,67443.0,103.3087,103.5674,103.2607,103.5003,67443.0
2023-05-25 12:15:00,108.04,108.26,108.0,108.19,22562.0,103.5387,103.7495,103.5003,103.6824,22562.0
2023-05-25 12:20:00,108.21,108.32,108.17,108.17,32786.0,103.7016,103.807,103.6632,103.6632,32786.0
2023-05-25 12:25:00,108.24,108.59,108.22,108.59,25125.0,103.7303,104.0657,103.7112,104.0657,25125.0
2023-05-25 12:30:00,108.6,108.77,108.51,108.75,37243.0,104.0753,104.2382,103.9891,104.2191,37243.0
2023-05-25 12:35:00,108.75,108.91,108.72,108.77,20459.0,104.2191,104.3724,104.1903,104.2382,20459.0
2023-05-25 12:40:00,108.79,108.87,108.7,108.82,20041.0,104.2574,104.3341,104.1712,104.2862,20041.0
2023-05-25 12:45:00,108.8,108.98,108.73,108.96,19437.0,104.267,104.4395,104.1999,104.4203,19437.0
2023-05-25 12:50:00,108.94,109.06,108.92,109.06,12860.0,104.4012,104.5162,104.382,104.5162,12860.0
2023-05-25 12:55:00,109.03,109.08,108.77,108.81,28709.0,104.4874,104.5353,104.2382,104.2766,28709.0
2023-05-25 13:00:00,108.83,108.84,108.62,108.64,14027.0,104.2957,104.3053,104.0945,104.1137,14027.0
2023-05-25 13:05:00,108.64,108.74,108.55,108.74,22609.0,104.1137,104.2095,104.0274,104.2095,22609.0
2023-05-25 13:10:00,108.78,108.84,108.74,108.81,13473.0,104.2478,104.3053,104.2095,104.2766,13473.0
2023-05-25 13:15:00,108.8,108.98,108.8,108.91,14156.0,104.267,104.4395,104.267,104.3724,14156.0
2023-05-25 13:20:00,108.9,108.96,108.83,108.95,13809.0,104.3628,104.4203,104.2957,104.4108,13809.0
2023-05-25 13:25:00,108.97,109.12,108.91,109.02,16806.0,104.4299,104.5737,104.3724,104.4778,16806.0
2023-05-25 13:30:00,109.0,109.05,108.91,108.98,23400.0,104.4587,104.5066,104.3724,104.4395,23400.0
2023-05-25 13:35:00,108.98,108.99,108.82,108.93,15868.0,104.4395,104.4491,104.2862,104.3916,15868.0
2023-05-25 13:40:00,108.93,109.05,108.91,108.98,17323.0,104.3916,104.5066,104.3724,104.4395,17323.0
2023-05-25 13:45:00,108.97,108.97,108.8,108.8,17559.0,104.4299,104.4299,104.267,104.267,17559.0
2023-05-25 13:50:00,108.8,108.83,108.67,108.7,19936.0,104.267,104.2957,104.1424,104.1712,19936.0
2023-05-25 13:55:00,108.7,108.88,108.67,108.85,17346.0,104.1712,104.3437,104.1424,104.3149,17346.0
2023-05-25 14:00:00,108.89,109.21,108.88,108.98,21921.0,104.3533,104.6599,104.3437,104.4395,21921.0
2023-05-25 14:05:00,108.98,109.01,108.79,108.81,22140.0,104.4395,104.4683,104.2574,104.2766,22140.0
2023-05-25 14:10:00,108.8,108.83,108.65,108.78,16544.0,104.267,104.2957,104.1232,104.2478,16544.0
2023-05-25 14:15:00,108.75,109.0,108.74,108.92,17313.0,104.2191,104.4587,104.2095,104.382,17313.0
2023-05-25 14:20:00,108.96,109.14,108.94,109.14,17951.0,104.4203,104.5928,104.4012,104.5928,17951.0
2023-05-25 14:25:00,109.14,109.41,109.09,109.19,23056.0,104.5928,104.8516,104.5449,104.6408,23056.0
2023-05-25 14:30:00,109.2,109.3,109.09,109.13,22446.0,104.6503,104.7462,104.5449,104.5833,22446.0
2023-05-25 14:35:00,109.14,109.14,108.94,109.07,13448.0,104.5928,104.5928,104.4012,104.5258,13448.0
2023-05-25 14:40:00,109.07,109.12,108.82,109.03,21679.0,104.5258,104.5737,104.2862,104.4874,21679.0
2023-05-25 14:45:00,108.99,109.18,108.96,109.06,17304.0,104.4491,104.6312,104.4203,104.5162,17304.0
2023-05-25 14:50:00,109.04,109.26,109.0,109.26,26610.0,104.497,104.7078,104.4587,104.7078,26610.0
2023-05-25 14:55:00,109.24,109.28,109.12,109.16,17054.0,104.6887,104.727,104.5737,104.612,17054.0
2023-05-25 15:00:00,109.16,109.23,109.03,109.15,30529.0,104.612,104.6791,104.4874,104.6024,30529.0
2023-05-25 15:05:00,109.16,109.23,109.0,109.23,21013.0,104.612,104.6791,104.4587,104.6791,21013.0
2023-05-25 15:10:00,109.21,109.33,109.12,109.14,25487.0,104.6599,104.7749,104.5737,104.5928,25487.0
2023-05-25 15:15:00,109.15,109.15,109.0,109.06,22544.0,104.6024,104.6024,104.4587,104.5162,22544.0
2023-05-25 15:20:00,109.05,109.3,109.04,109.28,24380.0,104.5066,104.7462,104.497,104.727,24380.0
2023-05-25 15:25:00,109.27,109.59,109.22,109.44,36422.0,104.7174,105.0241,104.6695,104.8803,36422.0
2023-05-25 15:30:00,109.46,109.61,109.42,109.47,40838.0,104.8995,105.0433,104.8612,104.9091,40838.0
2023-05-25 15:35:00,109.5,109.51,109.36,109.43,40488.0,104.9378,104.9474,104.8037,104.8708,40488.0
2023-05-25 15:40:00,109.43,109.67,109.42,109.59,40748.0,104.8708,105.1008,104.8612,105.0241,40748.0
2023-05-25 15:45:00,109.6,109.79,109.55,109.6,44447.0,105.0337,105.2158,104.9858,105.0337,44447.0
2023-05-25 15:50:00,109.55,109.7,109.43,109.55,60357.0,104.9858,105.1295,104.8708,104.9858,60357.0
2023-05-25 15:55:00,109.54,109.74,109.48,109.51,175579.0,104.9762,105.1678,104.9187,104.9474,175579.0
2023-05-26 09:30:00,110.18,110.3,109.86,110.16,52351.0,105.5895,105.7045,105.2828,105.5703,52351.0
2023-05-26 09:35:00,110.2,110.26,109.77,110.08,24704.0,105.6087,105.6662,105.1966,105.4937,24704.0
2023-05-26 09:40:00,110.18,110.31,109.66,109.77,26380.0,105.5895,105.7141,105.0912,105.1966,26380.0
2023-05-26 09:45:00,109.8,110.0,109.44,109.54,22995.0,105.2253,105.417,104.8803,104.9762,22995.0
2023-05-26 09:50:00,109.58,109.58,109.05,109.09,38938.0,105.0145,105.0145,104.5066,104.5449,38938.0
2023-05-26 09:55:00,109.17,109.33,109.05,109.28,16771.0,104.6216,104.7749,104.5066,104.727,16771.0
2023-05-26 10:00:00,109.28,109.4,109.03,109.3,38702.0,104.727,104.842,104.4874,104.7462,38702.0
2023-05-26 10:05:00,109.42,109.64,109.23,109.59,39985.0,104.8612,105.072,104.6791,105.0241,39985.0
2023-05-26 10:10:00,109.66,109.7,109.14,109.17,30597.0,105.0912,105.1295,104.5928,104.6216,30597.0
2023-05-26 10:15:00,109.19,109.3,108.97,109.27,18655.0,104.6408,104.7462,104.4299,104.7174,18655.0
2023-05-26 10:20:00,109.3,109.52,109.3,109.47,17569.0,104.7462,104.957,104.7462,104.9091,17569.0
2023-05-26 10:25:00,109.49,109.58,109.37,109.54,18206.0,104.9283,105.0145,104.8133,104.9762,18206.0
2023-05-26 10:30:00,109.54,109.6,109.35,109.44,21369.0,104.9762,105.0337,104.7941,104.8803,21369.0
2023-05-26 10:35:00,109.44,109.44,109.04,109.19,27434.0,104.8803,104.8803,104.497,104.6408,27434.0
2023-05-26 10:40:00,109.19,109.2,108.77,108.8,30140.0,104.6408,104.6503,104.2382,104.267,30140.0
2023-05-26 10:45:00,108.8,108.99,108.71,108.93,29675.0,104.267,104.4491,104.1807,104.3916,29675.0
2023-05-26 10:50:00,108.96,109.02,108.58,108.78,17724.0,104.4203,104.4778,104.0562,104.2478,17724.0
2023-05-26 10:55:00,108.74,108.79,108.34,108.39,26622.0,104.2095,104.2574,103.8262,103.8741,26622.0
2023-05-26 11:00:00,108.38,108.47,107.85,107.91,96628.0,103.8645,103.9507,103.3566,103.4141,96628.0
2023-05-26 11:05:00,107.9,108.2,107.69,108.0,48399.0,103.4045,103.692,103.2032,103.5003,48399.0
2023-05-26 11:10:00,108.02,108.05,107.74,108.05,32397.0,103.5195,103.5482,103.2512,103.5482,32397.0
2023-05-26 11:15:00,108.05,108.43,108.01,108.25,20764.0,103.5482,103.9124,103.5099,103.7399,20764.0
2023-05-26 11:20:00,108.28,108.44,108.15,108.41,21664.0,103.7687,103.922,103.6441,103.8932,21664.0
2023-05-26 11:25:00,108.45,108.6,108.2,108.23,21314.0,103.9316,104.0753,103.692,103.7207,21314.0
2023-05-26 11:30:00,108.19,108.28,108.08,108.2,16342.0,103.6824,103.7687,103.577,103.692,16342.0
2023-05-26 11:35:00,108.24,108.53,108.24,108.46,15708.0,103.7303,104.0082,103.7303,103.9412,15708.0
2023-05-26 11:40:00,108.51,108.57,108.33,108.34,14029.0,103.9891,104.0466,103.8166,103.8262,14029.0
2023-05-26 11:45:00,108.39,108.43,108.16,108.33,28473.0,103.8741,103.9124,103.6537,103.8166,28473.0
2023-05-26 11:50:00,108.35,108.55,108.34,108.51,12625.0,103.8357,104.0274,103.8262,103.9891,12625.0
2023-05-26 11:55:00,108.53,108.6,108.4,108.59,21434.0,104.0082,104.0753,103.8837,104.0657,21434.0
2023-05-26 12:00:00,108.57,108.69,108.53,108.63,12183.0,104.0466,104.1616,104.0082,104.1041,12183.0
2023-05-26 12:05:00,108.64,108.78,108.57,108.76,13258.0,104.1137,104.2478,104.0466,104.2287,13258.0
2023-05-26 12:10:00,108.79,108.83,108.53,108.59,14829.0,104.2574,104.2957,104.0082,104.0657,14829.0
2023-05-26 12:15:00,108.56,108.63,108.42,108.51,13342.0,104.037,104.1041,103.9028,103.9891,13342.0
2023-05-26 12:20:00,108.52,108.68,108.49,108.67,14567.0,103.9987,104.152,103.9699,104.1424,14567.0
2023-05-26 12:25:00,108.68,108.98,108.68,108.93,14658.0,104.152,104.4395,104.152,104.3916,14658.0
2023-05-26 12:30:00,108.91,109.03,108.86,108.87,19630.0,104.3724,104.4874,104.3245,104.3341,19630.0
2023-05-26 12:35:00,108.89,108.94,108.72,108.72,13159.0,104.3533,104.4012,104.1903,104.1903,13159.0
2023-05-26 12:40:00,108.72,108.86,108.7,108.74,13495.0,104.1903,104.3245,104.1712,104.2095,13495.0
2023-05-26 12:45:00,108.77,108.77,108.43,108.43,19860.0,104.2382,104.2382,103.9124,103.9124,19860.0
2023-05-26 12:50:00,108.44,108.56,108.42,108.56,21567.0,103.922,104.037,103.9028,104.037,21567.0
2023-05-26 12:55:00,108.57,108.63,108.46,108.54,15864.0,104.0466,104.1041,103.9412,104.0178,15864.0
2023-05-26 13:00:00,108.55,108.69,108.54,108.61,12433.0,104.0274,104.1616,104.0178,104.0849,12433.0
2023-05-26 13:05:00,108.62,108.7,108.6,108.67,17142.0,104.0945,104.1712,104.0753,104.1424,17142.0
2023-05-26 13:10:00,108.65,108.66,108.41,108.42,20006.0,104.1232,104.1328,103.8932,103.9028,20006.0
2023-05-26 13:15:00,108.42,108.44,108.25,108.41,16550.0,103.9028,103.922,103.7399,103.8932,16550.0
2023-05-26 13:20:00,108.42,108.56,108.36,108.5,17196.0,103.9028,104.037,103.8453,103.9795,17196.0
2023-05-26 13:25:00,108.48,108.52,108.37,108.48,21859.0,103.9603,103.9987,103.8549,103.9603,21859.0
2023-05-26 13:30:00,108.48,108.61,108.37,108.6,16426.0,103.9603,104.0849,103.8549,104.0753,16426.0
2023-05-26 13:35:00,108.6,108.66,108.45,108.58,18532.0,104.0753,104.1328,103.9316,104.0562,18532.0
2023-05-26 13:40:00,108.58,108.64,108.46,108.53,44382.0,104.0562,104.1137,103.9412,104.0082,44382.0
2023-05-26 13:45:00,108.52,108.59,108.42,108.47,16171.0,103.9987,104.0657,103.9028,103.9507,16171.0
2023-05-26 13:50:00,108.49,108.65,108.49,108.64,18381.0,103.9699,104.1232,103.9699,104.1137,18381.0
2023-05-26 13:55:00,108.63,108.79,108.55,108.72,17973.0,104.1041,104.2574,104.0274,104.1903,17973.0
2023-05-26 14:00:00,108.74,108.79,108.47,108.51,31373.0,104.2095,104.2574,103.9507,103.9891,31373.0
2023-05-26 14:05:00,108.52,108.52,108.34,108.42,20220.0,103.9987,103.9987,103.8262,103.9028,20220.0
2023-05-26 14:10:00,108.44,108.62,108.43,108.61,22363.0,103.922,104.0945,103.9124,104.0849,22363.0
2023-05-26 14:15:00,108.64,108.99,108.59,108.94,22833.0,104.1137,104.4491,104.0657,104.4012,22833.0
2023-05-26 14:20:00,108.91,108.98,108.77,108.81,33254.0,104.3724,104.4395,104.2382,104.2766,33254.0
2023-05-26 14:25:00,108.83,109.0,108.77,108.95,32820.0,104.2957,104.4587,104.2382,104.4108,32820.0
2023-05-26 14:30:00,108.95,109.07,108.95,109.03,15372.0,104.4108,104.5258,104.4108,104.4874,15372.0
2023-05-26 14:35:00,109.03,109.19,109.02,109.15,13623.0,104.4874,104.6408,104.4778,104.6024,13623.0
2023-05-26 14:40:00,109.16,109.19,109.02,109.06,15063.0,104.612,104.6408,104.4778,104.5162,15063.0
2023-05-26 14:45:00,109.04,109.17,109.03,109.16,14712.0,104.497,104.6216,104.4874,104.612,14712.0
2023-05-26 14:50:00,109.18,109.27,109.15,109.17,23021.0,104.6312,104.7174,104.6024,104.6216,23021.0
2023-05-26 14:55:00,109.15,109.15,109.05,109.09,14218.0,104.6024,104.6024,104.5066,104.5449,14218.0
2023-05-26 15:00:00,109.11,109.34,109.1,109.19,18234.0,104.5641,104.7845,104.5545,104.6408,18234.0
2023-05-26 15:05:00,109.19,109.19,109.04,109.08,17101.0,104.6408,104.6408,104.497,104.5353,17101.0
2023-05-26 15:10:00,109.11,109.22,109.03,109.22,21720.0,104.5641,104.6695,104.4874,104.6695,21720.0
2023-05-26 15:15:00,109.21,109.28,109.17,109.21,18635.0,104.6599,104.727,104.6216,104.6599,18635.0
2023-05-26 15:20:00,109.23,109.26,109.11,109.13,29579.0,104.6791,104.7078,104.5641,104.5833,29579.0
2023-05-26 15:25:00,109.15,109.26,109.03,109.04,37462.0,104.6024,104.7078,104.4874,104.497,37462.0
2023-05-26 15:30:00,109.01,109.13,108.96,109.01,30707.0,104.4683,104.5833,104.4203,104.4683,30707.0
2023-05-26 15:35:00,109.02,109.12,109.0,109.05,32508.0,104.4778,104.5737,104.4587,104.5066,32508.0
2023-05-26 15:40:00,109.05,109.18,109.04,109.09,45007.0,104.5066,104.6312,104.497,104.5449,45007.0
2023-05-26 15:45:00,109.07,109.23,109.06,109.12,39146.0,104.5258,104.6791,104.5162,104.5737,39146.0
2023-05-26 15:50:00,109.1,109.1,108.84,108.94,74966.0,104.5545,104.5545,104.3053,104.4012,74966.0
2023-05-26 15:55:00,108.92,109.03,108.75,108.79,152473.0,104.382,104.4874,104.2191,104.2574,152473.0
2023-05-30 09:30:00,106.54,108.22,106.16,106.64,91110.0,102.1012,103.7112,101.737,102.197,91110.0
2023-05-30 09:35:00,106.72,107.11,106.56,106.67,21274.0,102.2737,102.6474,102.1203,102.2257,21274.0
2023-05-30 09:40:00,106.56,106.63,106.18,106.3,41428.0,102.1203,102.1874,101.7562,101.8712,41428.0
2023-05-30 09:45:00,106.32,106.94,106.22,106.93,44228.0,101.8903,102.4845,101.7945,102.4749,44228.0
2023-05-30 09:50:00,106.98,107.64,106.97,107.33,40237.0,102.5228,103.1553,102.5132,102.8582,40237.0
2023-05-30 09:55:00,107.33,107.43,107.01,107.15,32243.0,102.8582,102.9541,102.5516,102.6857,32243.0
2023-05-30 10:00:00,107.15,107.37,106.93,107.09,40493.0,102.6857,102.8966,102.4749,102.6282,40493.0
2023-05-30 10:05:00,107.08,107.29,106.87,107.26,38402.0,102.6187,102.8199,102.4174,102.7912,38402.0
2023-05-30 10:10:00,107.27,107.32,106.91,106.98,39042.0,102.8007,102.8487,102.4557,102.5228,39042.0
2023-05-30 10:15:00,107.04,107.84,107.04,107.84,47136.0,102.5803,103.347,102.5803,103.347,47136.0
2023-05-30 10:20:00,107.94,108.02,107.44,107.63,27737.0,103.4428,103.5195,102.9637,103.1457,27737.0
2023-05-30 10:25:00,107.61,107.61,107.07,107.14,21683.0,103.1266,103.1266,102.6091,102.6762,21683.0
2023-05-30 10:30:00,107.12,107.47,107.06,107.18,28742.0,102.657,102.9924,102.5995,102.7145,28742.0
2023-05-30 10:35:00,107.19,107.42,107.19,107.26,24822.0,102.7241,102.9445,102.7241,102.7912,24822.0
2023-05-30 10:40:00,107.26,107.51,107.25,107.28,23302.0,102.7912,103.0307,102.7816,102.8103,23302.0
2023-05-30 10:45:00,107.3,107.46,107.12,107.27,22958.0,102.8295,102.9828,102.657,102.8007,22958.0
2023-05-30 10:50:00,107.26,107.39,107.06,107.13,25877.0,102.7912,102.9157,102.5995,102.6666,25877.0
2023-05-30 10:55:00,107.15,107.32,107.06,107.23,17959.0,102.6857,102.8487,102.5995,102.7624,17959.0
2023-05-30 11:00:00,107.22,107.52,107.19,107.3,22016.0,102.7528,103.0403,102.7241,102.8295,22016.0
2023-05-30 11:05:00,107.34,107.52,107.33,107.42,20317.0,102.8678,103.0403,102.8582,102.9445,20317.0
2023-05-30 11:10:00,107.39,107.41,107.09,107.09,19319.0,102.9157,102.9349,102.6282,102.6282,19319.0
2023-05-30 11:15:00,107.09,107.17,106.92,106.99,22612.0,102.6282,102.7049,102.4653,102.5324,22612.0
2023-05-30 11:20:00,107.02,107.24,106.92,107.23,29536.0,102.5612,102.772,102.4653,102.7624,29536.0
2023-05-30 11:25:00,107.25,107.32,107.17,107.29,19601.0,102.7816,102.8487,102.7049,102.8199,19601.0
2023-05-30 11:30:00,107.31,107.57,107.25,107.5,29576.0,102.8391,103.0882,102.7816,103.0212,29576.0
2023-05-30 11:35:00,107.5,107.66,107.45,107.47,17543.0,103.0212,103.1745,102.9732,102.9924,17543.0
2023-05-30 11:40:00,107.47,107.6,107.33,107.44,25225.0,102.9924,103.117,102.8582,102.9637,25225.0
2023-05-30 11:45:00,107.43,107.7,107.42,107.49,13660.0,102.9541,103.2128,102.9445,103.0116,13660.0
2023-05-30 11:50:00,107.49,107.49,107.24,107.35,36633.0,103.0116,103.0116,102.772,102.8774,36633.0
2023-05-30 11:55:00,107.35,107.44,107.22,107.36,17302.0,102.8774,102.9637,102.7528,102.887,17302.0
2023-05-30 12:00:00,107.37,107.5,107.37,107.48,19092.0,102.8966,103.0212,102.8966,103.002,19092.0
2023-05-30 12:05:00,107.47,107.47,107.24,107.35,16886.0,102.9924,102.9924,102.772,102.8774,16886.0
2023-05-30 12:10:00,107.38,107.59,107.37,107.47,20984.0,102.9062,103.1074,102.8966,102.9924,20984.0
2023-05-30 12:15:00,107.48,107.68,107.28,107.5,25053.0,103.002,103.1937,102.8103,103.0212,25053.0
2023-05-30 12:20:00,107.5,107.56,107.42,107.44,14420.0,103.0212,103.0787,102.9445,102.9637,14420.0
2023-05-30 12:25:00,107.43,107.52,107.3,107.47,19828.0,102.9541,103.0403,102.8295,102.9924,19828.0
2023-05-30 12:30:00,107.48,107.58,107.45,107.56,15921.0,103.002,103.0978,102.9732,103.0787,15921.0
2023-05-30 12:35:00,107.53,107.64,107.36,107.37,23026.0,103.0499,103.1553,102.887,102.8966,23026.0
2023-05-30 12:40:00,107.36,107.37,107.04,107.04,19312.0,102.887,102.8966,102.5803,102.5803,19312.0
2023-05-30 12:45:00,107.04,107.18,106.91,107.18,15570.0,102.5803,102.7145,102.4557,102.7145,15570.0
2023-05-30 12:50:00,107.17,107.23,107.03,107.19,25244.0,102.7049,102.7624,102.5707,102.7241,25244.0
2023-05-30 12:55:00,107.17,107.18,107.03,107.04,12780.0,102.7049,102.7145,102.5707,102.5803,12780.0
2023-05-30 13:00:00,107.06,107.19,106.96,107.02,22025.0,102.5995,102.7241,102.5037,102.5612,22025.0
2023-05-30 13:05:00,107.04,107.04,106.82,106.94,25285.0,102.5803,102.5803,102.3695,102.4845,25285.0
2023-05-30 13:10:00,106.95,106.98,106.71,106.72,20746.0,102.4941,102.5228,102.2641,102.2737,20746.0
2023-05-30 13:15:00,106.69,107.18,106.64,107.09,16443.0,102.2449,102.7145,102.197,102.6282,16443.0
2023-05-30 13:20:00,107.15,107.26,106.88,106.89,38269.0,102.6857,102.7912,102.427,102.4366,38269.0
2023-05-30 13:25:00,106.89,106.89,106.69,106.76,16340.0,102.4366,102.4366,102.2449,102.312,16340.0
2023-05-30 13:30:00,106.77,107.04,106.68,106.96,22674.0,102.3216,102.5803,102.2353,102.5037,22674.0
2023-05-30 13:35:00,107.0,107.02,106.87,106.96,25289.0,102.542,102.5612,102.4174,102.5037,25289.0
2023-05-30 13:40:00,106.98,107.14,106.94,107.05,35622.0,102.5228,102.6762,102.4845,102.5899,35622.0
2023-05-30 13:45:00,107.06,107.25,107.04,107.18,19285.0,102.5995,102.7816,102.5803,102.7145,19285.0
2023-05-30 13:50:00,107.17,107.19,107.01,107.09,24149.0,102.7049,102.7241,102.5516,102.6282,24149.0
2023-05-30 13:55:00,107.07,107.14,106.9,106.9,57317.0,102.6091,102.6762,102.4462,102.4462,57317.0
2023-05-30 14:00:00,106.88,106.94,106.74,106.8,30853.0,102.427,102.4845,102.2928,102.3503,30853.0
2023-05-30 14:05:00,106.81,106.88,106.7,106.84,32719.0,102.3599,102.427,102.2545,102.3887,32719.0
2023-05-30 14:10:00,106.84,107.33,106.83,107.2,34819.0,102.3887,102.8582,102.3791,102.7337,34819.0
2023-05-30 14:15:00,107.22,107.35,107.08,107.13,27554.0,102.7528,102.8774,102.6187,102.6666,27554.0
2023-05-30 14:20:00,107.12,107.29,107.04,107.29,21205.0,102.657,102.8199,102.5803,102.8199,21205.0
2023-05-30 14:25:00,107.28,107.48,107.27,107.37,20354.0,102.8103,103.002,102.8007,102.8966,20354.0
2023-05-30 14:30:00,107.38,107.58,107.38,107.54,20707.0,102.9062,103.0978,102.9062,103.0595,20707.0
2023-05-30 14:35:00,107.52,107.65,107.36,107.46,26515.0,103.0403,103.1649,102.887,102.9828,26515.0
2023-05-30 14:40:00,107.45,107.46,107.34,107.45,24353.0,102.9732,102.9828,102.8678,102.9732,24353.0
2023-05-30 14:45:00,107.48,107.53,107.34,107.36,30594.0,103.002,103.0499,102.8678,102.887,30594.0
2023-05-30 14:50:00,107.36,107.39,107.12,107.33,42526.0,102.887,102.9157,102.657,102.8582,42526.0
2023-05-30 14:55:00,107.35,107.36,106.96,107.02,25860.0,102.8774,102.887,102.5037,102.5612,25860.0
2023-05-30 15:00:00,107.01,107.15,106.9,107.12,33628.0,102.5516,102.6857,102.4462,102.657,33628.0
2023-05-30 15:05:00,107.12,107.2,106.97,107.16,25675.0,102.657,102.7337,102.5132,102.6953,25675.0
2023-05-30 15:10:00,107.14,107.31,107.13,107.27,26823.0,102.6762,102.8391,102.6666,102.8007,26823.0
2023-05-30 15:15:00,107.25,107.43,107.21,107.35,26279.0,102.7816,102.9541,102.7432,102.8774,26279.0
2023-05-30 15:20:00,107.35,107.47,107.31,107.4,28477.0,102.8774,102.9924,102.8391,102.9253,28477.0
2023-05-30 15:25:00,107.4,107.5,107.38,107.38,28987.0,102.9253,103.0212,102.9062,102.9062,28987.0
2023-05-30 15:30:00,107.38,107.53,107.38,107.49,41820.0,102.9062,103.0499,102.9062,103.0116,41820.0
2023-05-30 15:35:00,107.49,107.73,107.49,107.64,43094.0,103.0116,103.2416,103.0116,103.1553,43094.0
2023-05-30 15:40:00,107.65,107.65,107.46,107.52,51140.0,103.1649,103.1649,102.9828,103.0403,51140.0
2023-05-30 15:45:00,107.52,107.66,107.49,107.64,69867.0,103.0403,103.1745,103.0116,103.1553,69867.0
2023-05-30 15:50:00,107.6,107.66,107.5,107.58,87040.0,103.117,103.1745,103.0212,103.0978,87040.0
2023-05-30 15:55:00,107.59,107.88,107.59,107.77,137220.0,103.1074,103.3853,103.1074,103.2799,137220.0
2023-05-31 09:30:00,105.61,106.4,105.41,106.04,90237.0,101.2099,101.967,101.0182,101.622,90237.0
2023-05-31 09:35:00,106.08,106.55,106.0,106.3,42490.0,101.6603,102.1107,101.5837,101.8712,42490.0
2023-05-31 09:40:00,106.32,106.32,105.66,105.75,48584.0,101.8903,101.8903,101.2578,101.3441,48584.0
2023-05-31 09:45:00,105.75,105.77,104.73,104.79,69089.0,101.3441,101.3632,100.3666,100.4241,69089.0
2023-05-31 09:50:00,104.74,104.99,104.32,104.99,86721.0,100.3762,100.6157,99.9737,100.6157,86721.0
2023-05-31 09:55:00,104.96,105.34,104.8,105.17,63784.0,100.587,100.9512,100.4337,100.7882,63784.0
2023-05-31 10:00:00,105.17,105.37,104.91,105.28,60878.0,100.7882,100.9799,100.5391,100.8937,60878.0
2023-05-31 10:05:00,105.32,105.32,104.81,105.02,59610.0,100.932,100.932,100.4432,100.6445,59610.0
2023-05-31 10:10:00,105.02,105.39,104.97,105.36,36639.0,100.6445,100.9991,100.5966,100.9703,36639.0
2023-05-31 10:15:00,105.36,105.36,104.96,105.29,93421.0,100.9703,100.9703,100.587,100.9032,93421.0
2023-05-31 10:20:00,105.29,105.48,105.12,105.19,35756.0,100.9032,101.0853,100.7403,100.8074,35756.0
2023-05-31 10:25:00,105.14,105.3,104.94,105.0,28903.0,100.7595,100.9128,100.5678,100.6253,28903.0
2023-05-31 10:30:00,105.04,105.38,104.96,105.29,39930.0,100.6637,100.9895,100.587,100.9032,39930.0
2023-05-31 10:35:00,105.29,105.72,105.14,105.72,61850.0,100.9032,101.3153,100.7595,101.3153,61850.0
2023-05-31 10:40:00,105.71,105.75,105.3,105.46,46185.0,101.3057,101.3441,100.9128,101.0662,46185.0
2023-05-31 10:45:00,105.44,105.66,105.2,105.27,29676.0,101.047,101.2578,100.817,100.8841,29676.0
2023-05-31 10:50:00,105.29,105.29,105.03,105.26,28419.0,100.9032,100.9032,100.6541,100.8745,28419.0
2023-05-31 10:55:00,105.28,105.38,105.12,105.19,33286.0,100.8937,100.9895,100.7403,100.8074,33286.0
2023-05-31 11:00:00,105.19,105.58,105.17,105.58,26675.0,100.8074,101.1812,100.7882,101.1812,26675.0
2023-05-31 11:05:00,105.56,105.69,105.34,105.34,32937.0,101.162,101.2866,100.9512,100.9512,32937.0
2023-05-31 11:10:00,105.33,105.33,104.95,104.99,29441.0,100.9416,100.9416,100.5774,100.6157,29441.0
2023-05-31 11:15:00,105.01,105.25,104.97,105.07,32489.0,100.6349,100.8649,100.5966,100.6924,32489.0
2023-05-31 11:20:00,105.05,105.26,104.98,105.06,28698.0,100.6732,100.8745,100.6062,100.6828,28698.0
2023-05-31 11:25:00,105.06,105.33,105.04,105.13,21827.0,100.6828,100.9416,100.6637,100.7499,21827.0
2023-05-31 11:30:00,105.12,105.41,105.1,105.35,18378.0,100.7403,101.0182,100.7212,100.9607,18378.0
2023-05-31 11:35:00,105.34,105.34,105.09,105.1,35832.0,100.9512,100.9512,100.7116,100.7212,35832.0
2023-05-31 11:40:00,105.09,105.13,104.89,105.03,27571.0,100.7116,100.7499,100.5199,100.6541,27571.0
2023-05-31 11:45:00,105.06,105.17,104.91,105.08,27179.0,100.6828,100.7882,100.5391,100.702,27179.0
2023-05-31 11:50:00,105.05,105.18,104.87,105.17,15049.0,100.6732,100.7978,100.5007,100.7882,15049.0
2023-05-31 11:55:00,105.18,105.29,105.12,105.17,20633.0,100.7978,100.9032,100.7403,100.7882,20633.0
2023-05-31 12:00:00,105.18,105.38,105.15,105.28,22010.0,100.7978,100.9895,100.7691,100.8937,22010.0
2023-05-31 12:05:00,105.29,105.45,105.21,105.44,23979.0,100.9032,101.0566,100.8266,101.047,23979.0
2023-05-31 12:10:00,105.49,105.83,105.47,105.83,25540.0,101.0949,101.4207,101.0757,101.4207,25540.0
2023-05-31 12:15:00,105.86,105.97,105.82,105.82,22316.0,101.4495,101.5549,101.4112,101.4112,22316.0
2023-05-31 12:20:00,105.84,105.97,105.72,105.93,25241.0,101.4303,101.5549,101.3153,101.5166,25241.0
2023-05-31 12:25:00,105.94,105.99,105.84,105.97,25621.0,101.5262,101.5741,101.4303,101.5549,25621.0
2023-05-31 12:30:00,105.98,106.0,105.66,105.88,19648.0,101.5645,101.5837,101.2578,101.4687,19648.0
2023-05-31 12:35:00,105.87,105.91,105.63,105.66,24701.0,101.4591,101.4974,101.2291,101.2578,24701.0
2023-05-31 12:40:00,105.67,105.92,105.6,105.84,32782.0,101.2674,101.507,101.2003,101.4303,32782.0
2023-05-31 12:45:00,105.84,105.86,105.65,105.68,28076.0,101.4303,101.4495,101.2482,101.277,28076.0
2023-05-31 12:50:00,105.68,105.71,105.38,105.53,18914.0,101.277,101.3057,100.9895,101.1332,18914.0
2023-05-31 12:55:00,105.53,105.53,105.32,105.46,20123.0,101.1332,101.1332,100.932,101.0662,20123.0
2023-05-31 13:00:00,105.46,105.52,105.37,105.42,18636.0,101.0662,101.1237,100.9799,101.0278,18636.0
2023-05-31 13:05:00,105.44,105.6,105.35,105.59,16744.0,101.047,101.2003,100.9607,101.1907,16744.0
2023-05-31 13:10:00,105.61,105.64,105.4,105.45,18071.0,101.2099,101.2387,101.0087,101.0566,18071.0
2023-05-31 13:15:00,105.46,105.56,105.37,105.39,20695.0,101.0662,101.162,100.9799,100.9991,20695.0
2023-05-31 13:20:00,105.38,105.59,105.37,105.53,21924.0,100.9895,101.1907,100.9799,101.1332,21924.0
2023-05-31 13:25:00,105.56,105.58,105.47,105.56,18377.0,101.162,101.1812,101.0757,101.162,18377.0
2023-05-31 13:30:00,105.56,105.72,105.55,105.72,22690.0,101.162,101.3153,101.1524,101.3153,22690.0
2023-05-31 13:35:00,105.73,105.91,105.57,105.91,27846.0,101.3249,101.4974,101.1716,101.4974,27846.0
2023-05-31 13:40:00,105.93,106.04,105.78,105.79,24891.0,101.5166,101.622,101.3728,101.3824,24891.0
2023-05-31 13:45:00,105.81,105.87,105.63,105.65,24431.0,101.4016,101.4591,101.2291,101.2482,24431.0
2023-05-31 13:50:00,105.65,106.04,105.6,105.94,83106.0,101.2482,101.622,101.2003,101.5262,83106.0
2023-05-31 13:55:00,105.96,106.11,105.92,105.94,22149.0,101.5453,101.6891,101.507,101.5262,22149.0
2023-05-31 14:00:00,105.94,106.0,105.82,105.9,26609.0,101.5262,101.5837,101.4112,101.4878,26609.0
2023-05-31 14:05:00,105.92,105.99,105.63,105.64,26264.0,101.507,101.5741,101.2291,101.2387,26264.0
2023-05-31 14:10:00,105.64,105.66,105.47,105.57,30182.0,101.2387,101.2578,101.0757,101.1716,30182.0
2023-05-31 14:15:00,105.57,105.62,105.37,105.4,30248.0,101.1716,101.2195,100.9799,101.0087,30248.0
2023-05-31 14:20:00,105.41,105.54,105.34,105.54,27413.0,101.0182,101.1428,100.9512,101.1428,27413.0
2023-05-31 14:25:00,105.55,105.56,105.34,105.42,46945.0,101.1524,101.162,100.9512,101.0278,46945.0
2023-05-31 14:30:00,105.42,105.59,105.39,105.56,52782.0,101.0278,101.1907,100.9991,101.162,52782.0
2023-05-31 14:35:00,105.55,105.64,105.45,105.6,34668.0,101.1524,101.2387,101.0566,101.2003,34668.0
2023-05-31 14:40:00,105.62,105.71,105.51,105.6,24906.0,101.2195,101.3057,101.1141,101.2003,24906.0
2023-05-31 14:45:00,105.61,105.64,105.35,105.37,37168.0,101.2099,101.2387,100.9607,100.9799,37168.0
2023-05-31 14:50:00,105.35,105.41,105.17,105.18,25920.0,100.9607,101.0182,100.7882,100.7978,25920.0
2023-05-31 14:55:00,105.19,105.29,105.0,105.29,27172.0,100.8074,100.9032,100.6253,100.9032,27172.0
2023-05-31 15:00:00,105.3,105.39,105.24,105.34,25230.0,100.9128,100.9991,100.8553,100.9512,25230.0
2023-05-31 15:05:00,105.35,105.57,105.29,105.4,36196.0,100.9607,101.1716,100.9032,101.0087,36196.0
2023-05-31 15:10:00,105.38,105.44,105.28,105.44,33692.0,100.9895,101.047,100.8937,101.047,33692.0
2023-05-31 15:15:00,105.45,105.47,105.28,105.41,35169.0,101.0566,101.0757,100.8937,101.0182,35169.0
2023-05-31 15:20:00,105.39,105.61,105.36,105.54,34694.0,100.9991,101.2099,100.9703,101.1428,34694.0
2023-05-31 15:25:00,105.55,105.57,105.4,105.56,47466.0,101.1524,101.1716,101.0087,101.162,47466.0
2023-05-31 15:30:00,105.55,105.58,105.4,105.58,42932.0,101.1524,101.1812,101.0087,101.1812,42932.0
2023-05-31 15:35:00,105.59,105.59,105.37,105.48,54234.0,101.1907,101.1907,100.9799,101.0853,54234.0
2023-05-31 15:40:00,105.49,105.73,105.43,105.69,70535.0,101.0949,101.3249,101.0374,101.2866,70535.0
2023-05-31 15:45:00,105.68,105.68,105.33,105.4,105342.0,101.277,101.277,100.9416,101.0087,105342.0
2023-05-31 15:50:00,105.38,105.46,104.68,104.75,383266.0,100.9895,101.0662,100.3187,100.3857,383266.0
2023-05-31 15:55:00,104.76,105.02,104.76,104.92,463347.0,100.3953,100.6445,100.3953,100.5487,463347.0
2023-06-01 09:30:00,105.45,106.21,105.16,105.64,55693.0,101.0566,101.7849,100.7787,101.2387,55693.0
2023-06-01 09:35:00,105.6,106.58,105.54,106.2,39581.0,101.2003,102.1395,101.1428,101.7753,39581.0
2023-06-01 09:40:00,106.22,106.35,105.59,105.91,28881.0,101.7945,101.9191,101.1907,101.4974,28881.0
2023-06-01 09:45:00,105.98,106.1,105.32,105.36,55548.0,101.5645,101.6795,100.932,100.9703,55548.0
2023-06-01 09:50:00,105.38,105.55,104.81,105.14,60409.0,100.9895,101.1524,100.4432,100.7595,60409.0
2023-06-01 09:55:00,105.2,105.38,104.95,105.16,38504.0,100.817,100.9895,100.5774,100.7787,38504.0
2023-06-01 10:00:00,105.24,105.85,105.23,105.72,44929.0,100.8553,101.4399,100.8457,101.3153,44929.0
2023-06-01 10:05:00,105.73,106.06,105.56,105.56,31552.0,101.3249,101.6412,101.162,101.162,31552.0
2023-06-01 10:10:00,105.5,105.99,105.46,105.83,41342.0,101.1045,101.5741,101.0662,101.4207,41342.0
2023-06-01 10:15:00,105.84,106.19,105.6,105.99,63592.0,101.4303,101.7657,101.2003,101.5741,63592.0
2023-06-01 10:20:00,106.02,106.28,105.88,106.03,52804.0,101.6028,101.852,101.4687,101.6124,52804.0
2023-06-01 10:25:00,106.01,106.01,105.65,105.73,26295.0,101.5932,101.5932,101.2482,101.3249,26295.0
2023-06-01 10:30:00,105.75,106.13,105.68,106.07,30347.0,101.3441,101.7082,101.277,101.6507,30347.0
2023-06-01 10:35:00,106.07,106.29,106.0,106.17,34496.0,101.6507,101.8616,101.5837,101.7466,34496.0
2023-06-01 10:40:00,106.18,106.4,106.16,106.2,30457.0,101.7562,101.967,101.737,101.7753,30457.0
2023-06-01 10:45:00,106.18,106.41,106.08,106.18,27058.0,101.7562,101.9766,101.6603,101.7562,27058.0
2023-06-01 10:50:00,106.2,106.81,106.2,106.78,23650.0,101.7753,102.3599,101.7753,102.3312,23650.0
2023-06-01 10:55:00,106.76,106.94,106.58,106.7,41946.0,102.312,102.4845,102.1395,102.2545,41946.0
2023-06-01 11:00:00,106.69,106.74,106.41,106.65,50372.0,102.2449,102.2928,101.9766,102.2066,50372.0
2023-06-01 11:05:00,106.62,106.82,106.51,106.64,34084.0,102.1778,102.3695,102.0724,102.197,34084.0
2023-06-01 11:10:00,106.64,106.85,106.55,106.75,23698.0,102.197,102.3982,102.1107,102.3024,23698.0
2023-06-01 11:15:00,106.74,106.91,106.58,106.69,26110.0,102.2928,102.4557,102.1395,102.2449,26110.0
2023-06-01 11:20:00,106.71,107.1,106.69,107.07,35241.0,102.2641,102.6378,102.2449,102.6091,35241.0
2023-06-01 11:25:00,107.07,107.24,106.94,107.15,26636.0,102.6091,102.772,102.4845,102.6857,26636.0
2023-06-01 11:30:00,107.18,107.27,106.65,106.65,22797.0,102.7145,102.8007,102.2066,102.2066,22797.0
2023-06-01 11:35:00,106.66,106.92,106.64,106.78,23543.0,102.2162,102.4653,102.197,102.3312,23543.0
2023-06-01 11:40:00,106.79,106.98,106.72,106.84,19451.0,102.3407,102.5228,102.2737,102.3887,19451.0
2023-06-01 11:45:00,106.84,106.84,106.39,106.49,125386.0,102.3887,102.3887,101.9574,102.0532,125386.0
2023-06-01 11:50:00,106.46,106.55,106.3,106.32,31492.0,102.0245,102.1107,101.8712,101.8903,31492.0
2023-06-01 11:55:00,106.31,106.55,106.3,106.39,28872.0,101.8807,102.1107,101.8712,101.9574,28872.0
2023-06-01 12:00:00,106.38,106.75,106.26,106.73,29416.0,101.9478,102.3024,101.8328,102.2832,29416.0
2023-06-01 12:05:00,106.74,107.15,106.73,106.8,20613.0,102.2928,102.6857,102.2832,102.3503,20613.0
2023-06-01 12:10:00,106.79,106.93,106.72,106.89,16321.0,102.3407,102.4749,102.2737,102.4366,16321.0
2023-06-01 12:15:00,106.89,106.97,106.61,106.95,15680.0,102.4366,102.5132,102.1682,102.4941,15680.0
2023-06-01 12:20:00,106.96,107.02,106.84,106.92,18286.0,102.5037,102.5612,102.3887,102.4653,18286.0
2023-06-01 12:25:00,106.92,107.11,106.91,107.06,13557.0,102.4653,102.6474,102.4557,102.5995,13557.0
2023-06-01 12:30:00,107.09,107.15,106.92,106.94,16473.0,102.6282,102.6857,102.4653,102.4845,16473.0
2023-06-01 12:35:00,106.97,106.99,106.79,106.87,12285.0,102.5132,102.5324,102.3407,102.4174,12285.0
2023-06-01 12:40:00,106.86,106.99,106.77,106.77,14608.0,102.4078,102.5324,102.3216,102.3216,14608.0
2023-06-01 12:45:00,106.73,107.08,106.73,107.08,17477.0,102.2832,102.6187,102.2832,102.6187,17477.0
2023-06-01 12:50:00,107.08,107.14,106.84,106.92,17428.0,102.6187,102.6762,102.3887,102.4653,17428.0
2023-06-01 12:55:00,106.91,107.02,106.82,107.02,16160.0,102.4557,102.5612,102.3695,102.5612,16160.0
2023-06-01 13:00:00,107.01,107.06,106.86,107.0,12686.0,102.5516,102.5995,102.4078,102.542,12686.0
2023-06-01 13:05:00,107.0,107.03,106.9,106.9,17976.0,102.542,102.5707,102.4462,102.4462,17976.0
2023-06-01 13:10:00,106.87,106.96,106.82,106.88,15594.0,102.4174,102.5037,102.3695,102.427,15594.0
2023-06-01 13:15:00,106.88,106.95,106.8,106.92,14845.0,102.427,102.4941,102.3503,102.4653,14845.0
2023-06-01 13:20:00,106.92,106.94,106.73,106.86,20227.0,102.4653,102.4845,102.2832,102.4078,20227.0
2023-06-01 13:25:00,106.88,106.96,106.8,106.94,16072.0,102.427,102.5037,102.3503,102.4845,16072.0
2023-06-01 13:30:00,106.93,107.02,106.84,107.0,19500.0,102.4749,102.5612,102.3887,102.542,19500.0
2023-06-01 13:35:00,106.99,107.07,106.9,107.05,25246.0,102.5324,102.6091,102.4462,102.5899,25246.0
2023-06-01 13:40:00,107.03,107.16,106.96,107.16,27243.0,102.5707,102.6953,102.5037,102.6953,27243.0
2023-06-01 13:45:00,107.16,107.22,107.04,107.11,18711.0,102.6953,102.7528,102.5803,102.6474,18711.0
2023-06-01 13:50:00,107.12,107.15,106.86,106.86,14208.0,102.657,102.6857,102.4078,102.4078,14208.0
2023-06-01 13:55:00,106.86,106.95,106.82,106.95,18336.0,102.4078,102.4941,102.3695,102.4941,18336.0
2023-06-01 14:00:00,106.96,107.15,106.89,107.12,24936.0,102.5037,102.6857,102.4366,102.657,24936.0
2023-06-01 14:05:00,107.14,107.27,107.01,107.03,21955.0,102.6762,102.8007,102.5516,102.5707,21955.0
2023-06-01 14:10:00,107.01,107.07,106.94,106.99,17236.0,102.5516,102.6091,102.4845,102.5324,17236.0
2023-06-01 14:15:00,107.02,107.08,106.89,106.94,26684.0,102.5612,102.6187,102.4366,102.4845,26684.0
2023-06-01 14:20:00,106.95,107.02,106.87,106.91,25048.0,102.4941,102.5612,102.4174,102.4557,25048.0
2023-06-01 14:25:00,106.89,107.04,106.84,106.9,22923.0,102.4366,102.5803,102.3887,102.4462,22923.0
2023-06-01 14:30:00,106.9,106.9,106.59,106.65,19969.0,102.4462,102.4462,102.1491,102.2066,19969.0
2023-06-01 14:35:00,106.68,106.8,106.62,106.72,33984.0,102.2353,102.3503,102.1778,102.2737,33984.0
2023-06-01 14:40:00,106.71,106.75,106.44,106.51,31423.0,102.2641,102.3024,102.0053,102.0724,31423.0
2023-06-01 14:45:00,106.52,106.54,106.42,106.48,32283.0,102.082,102.1012,101.9862,102.0437,32283.0
2023-06-01 14:50:00,106.47,106.57,106.33,106.57,35426.0,102.0341,102.1299,101.8999,102.1299,35426.0
2023-06-01 14:55:00,106.58,106.67,106.54,106.59,20957.0,102.1395,102.2257,102.1012,102.1491,20957.0
2023-06-01 15:00:00,106.6,106.71,106.5,106.66,24389.0,102.1587,102.2641,102.0628,102.2162,24389.0
2023-06-01 15:05:00,106.69,106.72,106.6,106.67,31282.0,102.2449,102.2737,102.1587,102.2257,31282.0
2023-06-01 15:10:00,106.67,106.72,106.33,106.34,31319.0,102.2257,102.2737,101.8999,101.9095,31319.0
2023-06-01 15:15:00,106.34,106.35,106.16,106.18,29509.0,101.9095,101.9191,101.737,101.7562,29509.0
2023-06-01 15:20:00,106.18,106.31,106.01,106.28,36149.0,101.7562,101.8807,101.5932,101.852,36149.0
2023-06-01 15:25:00,106.27,106.41,106.22,106.3,41436.0,101.8424,101.9766,101.7945,101.8712,41436.0
2023-06-01 15:30:00,106.29,106.44,106.18,106.28,53009.0,101.8616,102.0053,101.7562,101.852,53009.0
2023-06-01 15:35:00,106.27,106.38,106.19,106.29,39662.0,101.8424,101.9478,101.7657,101.8616,39662.0
2023-06-01 15:40:00,106.26,106.45,106.25,106.42,45327.0,101.8328,102.0149,101.8232,101.9862,45327.0
2023-06-01 15:45:00,106.41,106.41,106.23,106.3,56719.0,101.9766,101.9766,101.8041,101.8712,56719.0
2023-06-01 15:50:00,106.3,106.3,105.89,105.93,75322.0,101.8712,101.8712,101.4782,101.5166,75322.0
2023-06-01 15:55:00,105.95,105.99,105.73,105.86,177653.0,101.5357,101.5741,101.3249,101.4495,177653.0
2023-06-02 09:30:00,107.94,108.17,106.99,107.02,61377.0,103.4428,103.6632,102.5324,102.5612,61377.0
2023-06-02 09:35:00,107.09,107.21,106.84,106.88,41790.0,102.6282,102.7432,102.3887,102.427,41790.0
2023-06-02 09:40:00,106.88,107.69,106.76,107.42,38622.0,102.427,103.2032,102.312,102.9445,38622.0
2023-06-02 09:45:00,107.41,108.18,107.38,107.94,24119.0,102.9349,103.6728,102.9062,103.4428,24119.0
2023-06-02 09:50:00,108.0,108.17,107.6,107.92,29247.0,103.5003,103.6632,103.117,103.4237,29247.0
2023-06-02 09:55:00,107.92,108.19,107.76,107.77,21007.0,103.4237,103.6824,103.2703,103.2799,21007.0
2023-06-02 10:00:00,107.82,108.12,107.67,108.12,28605.0,103.3278,103.6153,103.1841,103.6153,28605.0
2023-06-02 10:05:00,108.22,108.34,107.96,108.3,42446.0,103.7112,103.8262,103.462,103.7878,42446.0
2023-06-02 10:10:00,108.34,108.55,108.18,108.42,25115.0,103.8262,104.0274,103.6728,103.9028,25115.0
2023-06-02 10:15:00,108.36,108.63,108.28,108.56,61996.0,103.8453,104.1041,103.7687,104.037,61996.0
2023-06-02 10:20:00,108.6,108.76,108.53,108.61,33148.0,104.0753,104.2287,104.0082,104.0849,33148.0
2023-06-02 10:25:00,108.58,108.66,108.4,108.47,19138.0,104.0562,104.1328,103.8837,103.9507,19138.0
2023-06-02 10:30:00,108.47,108.57,108.06,108.11,42417.0,103.9507,104.0466,103.5578,103.6057,42417.0
2023-06-02 10:35:00,108.15,108.42,107.97,108.28,33392.0,103.6441,103.9028,103.4716,103.7687,33392.0
2023-06-02 10:40:00,108.18,108.46,108.13,108.45,15544.0,103.6728,103.9412,103.6249,103.9316,15544.0
2023-06-02 10:45:00,108.44,108.66,108.37,108.41,24205.0,103.922,104.1328,103.8549,103.8932,24205.0
2023-06-02 10:50:00,108.4,108.41,108.17,108.4,25666.0,103.8837,103.8932,103.6632,103.8837,25666.0
2023-06-02 10:55:00,108.37,108.4,108.07,108.17,23178.0,103.8549,103.8837,103.5674,103.6632,23178.0
2023-06-02 11:00:00,108.18,108.41,108.18,108.37,23835.0,103.6728,103.8932,103.6728,103.8549,23835.0
2023-06-02 11:05:00,108.41,108.43,108.2,108.35,38287.0,103.8932,103.9124,103.692,103.8357,38287.0
2023-06-02 11:10:00,108.39,108.75,108.31,108.61,38563.0,103.8741,104.2191,103.7974,104.0849,38563.0
2023-06-02 11:15:00,108.61,108.83,108.53,108.66,14428.0,104.0849,104.2957,104.0082,104.1328,14428.0
2023-06-02 11:20:00,108.65,108.69,108.47,108.5,12999.0,104.1232,104.1616,103.9507,103.9795,12999.0
2023-06-02 11:25:00,108.46,108.58,108.32,108.54,19095.0,103.9412,104.0562,103.807,104.0178,19095.0
2023-06-02 11:30:00,108.53,108.58,108.17,108.17,12584.0,104.0082,104.0562,103.6632,103.6632,12584.0
2023-06-02 11:35:00,108.14,108.2,108.01,108.16,11669.0,103.6345,103.692,103.5099,103.6537,11669.0
2023-06-02 11:40:00,108.14,108.26,108.01,108.23,8738.0,103.6345,103.7495,103.5099,103.7207,8738.0
2023-06-02 11:45:00,108.23,108.28,108.13,108.21,7675.0,103.7207,103.7687,103.6249,103.7016,7675.0
2023-06-02 11:50:00,108.19,108.36,108.15,108.35,16728.0,103.6824,103.8453,103.6441,103.8357,16728.0
2023-06-02 11:55:00,108.38,108.67,108.38,108.67,12796.0,103.8645,104.1424,103.8645,104.1424,12796.0
2023-06-02 12:00:00,108.66,108.71,108.61,108.69,27040.0,104.1328,104.1807,104.0849,104.1616,27040.0
2023-06-02 12:05:00,108.67,108.77,108.56,108.56,17941.0,104.1424,104.2382,104.037,104.037,17941.0
2023-06-02 12:10:00,108.57,108.7,108.49,108.68,12222.0,104.0466,104.1712,103.9699,104.152,12222.0
2023-06-02 12:15:00,108.66,108.75,108.55,108.69,26669.0,104.1328,104.2191,104.0274,104.1616,26669.0
2023-06-02 12:20:00,108.68,108.69,108.58,108.65,6296.0,104.152,104.1616,104.0562,104.1232,6296.0
2023-06-02 12:25:00,108.66,108.99,108.66,108.97,33043.0,104.1328,104.4491,104.1328,104.4299,33043.0
2023-06-02 12:30:00,108.96,109.01,108.73,108.75,38171.0,104.4203,104.4683,104.1999,104.2191,38171.0
2023-06-02 12:35:00,108.78,109.01,108.63,109.01,14601.0,104.2478,104.4683,104.1041,104.4683,14601.0
2023-06-02 12:40:00,109.01,109.07,108.94,108.99,20401.0,104.4683,104.5258,104.4012,104.4491,20401.0
2023-06-02 12:45:00,109.0,109.16,108.93,109.1,15353.0,104.4587,104.612,104.3916,104.5545,15353.0
2023-06-02 12:50:00,109.11,109.39,109.1,109.28,18733.0,104.5641,104.8324,104.5545,104.727,18733.0
2023-06-02 12:55:00,109.31,109.36,109.06,109.09,19130.0,104.7558,104.8037,104.5162,104.5449,19130.0
2023-06-02 13:00:00,109.08,109.08,108.93,109.01,17305.0,104.5353,104.5353,104.3916,104.4683,17305.0
2023-06-02 13:05:00,109.02,109.15,109.01,109.11,14058.0,104.4778,104.6024,104.4683,104.5641,14058.0
2023-06-02 13:10:00,109.13,109.13,109.03,109.03,14181.0,104.5833,104.5833,104.4874,104.4874,14181.0
2023-06-02 13:15:00,109.06,109.34,109.04,109.34,15734.0,104.5162,104.7845,104.497,104.7845,15734.0
2023-06-02 13:20:00,109.35,109.67,109.35,109.62,31353.0,104.7941,105.1008,104.7941,105.0528,31353.0
2023-06-02 13:25:00,109.64,109.65,109.44,109.61,12134.0,105.072,105.0816,104.8803,105.0433,12134.0
2023-06-02 13:30:00,109.61,109.65,109.48,109.49,12521.0,105.0433,105.0816,104.9187,104.9283,12521.0
2023-06-02 13:35:00,109.46,109.52,109.36,109.5,14942.0,104.8995,104.957,104.8037,104.9378,14942.0
2023-06-02 13:40:00,109.51,109.65,109.47,109.61,17744.0,104.9474,105.0816,104.9091,105.0433,17744.0
2023-06-02 13:45:00,109.6,109.65,109.43,109.53,11567.0,105.0337,105.0816,104.8708,104.9666,11567.0
2023-06-02 13:50:00,109.53,109.71,109.52,109.71,16705.0,104.9666,105.1391,104.957,105.1391,16705.0
2023-06-02 13:55:00,109.67,109.67,109.48,109.51,14731.0,105.1008,105.1008,104.9187,104.9474,14731.0
2023-06-02 14:00:00,109.52,109.82,109.46,109.76,13030.0,104.957,105.2445,104.8995,105.187,13030.0
2023-06-02 14:05:00,109.73,109.88,109.64,109.79,17880.0,105.1583,105.302,105.072,105.2158,17880.0
2023-06-02 14:10:00,109.77,109.79,109.42,109.43,24427.0,105.1966,105.2158,104.8612,104.8708,24427.0
2023-06-02 14:15:00,109.43,109.57,109.1,109.11,15783.0,104.8708,105.0049,104.5545,104.5641,15783.0
2023-06-02 14:20:00,109.11,109.31,109.09,109.12,23859.0,104.5641,104.7558,104.5449,104.5737,23859.0
2023-06-02 14:25:00,109.11,109.23,108.9,109.1,31590.0,104.5641,104.6791,104.3628,104.5545,31590.0
2023-06-02 14:30:00,109.13,109.18,108.97,109.12,9171.0,104.5833,104.6312,104.4299,104.5737,9171.0
2023-06-02 14:35:00,109.13,109.35,109.13,109.32,20677.0,104.5833,104.7941,104.5833,104.7653,20677.0
2023-06-02 14:40:00,109.34,109.48,109.3,109.36,13996.0,104.7845,104.9187,104.7462,104.8037,13996.0
2023-06-02 14:45:00,109.36,109.49,109.36,109.36,11800.0,104.8037,104.9283,104.8037,104.8037,11800.0
2023-06-02 14:50:00,109.39,109.44,109.32,109.33,19732.0,104.8324,104.8803,104.7653,104.7749,19732.0
2023-06-02 14:55:00,109.35,109.35,109.16,109.29,16159.0,104.7941,104.7941,104.612,104.7366,16159.0
2023-06-02 15:00:00,109.35,109.35,109.19,109.28,12856.0,104.7941,104.7941,104.6408,104.727,12856.0
2023-06-02 15:05:00,109.27,109.37,109.21,109.23,14391.0,104.7174,104.8133,104.6599,104.6791,14391.0
2023-06-02 15:10:00,109.26,109.31,109.21,109.28,17870.0,104.7078,104.7558,104.6599,104.727,17870.0
2023-06-02 15:15:00,109.28,109.29,109.2,109.25,12796.0,104.727,104.7366,104.6503,104.6983,12796.0
2023-06-02 15:20:00,109.24,109.25,109.07,109.08,15872.0,104.6887,104.6983,104.5258,104.5353,15872.0
2023-06-02 15:25:00,109.07,109.11,108.96,109.03,22156.0,104.5258,104.5641,104.4203,104.4874,22156.0
2023-06-02 15:30:00,109.01,109.2,109.0,109.11,32483.0,104.4683,104.6503,104.4587,104.5641,32483.0
2023-06-02 15:35:00,109.07,109.21,109.01,109.12,27445.0,104.5258,104.6599,104.4683,104.5737,27445.0
2023-06-02 15:40:00,109.14,109.19,108.9,108.9,50927.0,104.5928,104.6408,104.3628,104.3628,50927.0
2023-06-02 15:45:00,108.89,108.89,108.65,108.75,77451.0,104.3533,104.3533,104.1232,104.2191,77451.0
2023-06-02 15:50:00,108.78,109.01,108.71,109.0,70729.0,104.2478,104.4683,104.1807,104.4587,70729.0
2023-06-02 15:55:00,108.98,109.01,108.84,108.92,107805.0,104.4395,104.4683,104.3053,104.382,107805.0
2023-06-05 09:30:00,109.85,110.53,109.1,109.18,80341.0,105.2733,105.9249,104.5545,104.6312,80341.0
2023-06-05 09:35:00,109.1,109.61,108.65,108.78,29505.0,104.5545,105.0433,104.1232,104.2478,29505.0
2023-06-05 09:40:00,108.77,108.95,108.36,108.63,32609.0,104.2382,104.4108,103.8453,104.1041,32609.0
2023-06-05 09:45:00,108.76,108.96,108.46,108.71,25982.0,104.2287,104.4203,103.9412,104.1807,25982.0
2023-06-05 09:50:00,108.78,109.27,108.75,109.21,3392.0,104.2478,104.7174,104.2191,104.6599,3392.0
2023-06-05 09:55:00,109.05,109.14,108.55,108.69,26201.0,104.5066,104.5928,104.0274,104.1616,26201.0
2023-06-05 10:00:00,108.69,109.14,108.4,108.4,21696.0,104.1616,104.5928,103.8837,103.8837,21696.0
2023-06-05 10:05:00,108.4,108.51,107.6,107.84,31054.0,103.8837,103.9891,103.117,103.347,31054.0
2023-06-05 10:10:00,107.95,108.1,107.74,108.02,42755.0,103.4524,103.5962,103.2512,103.5195,42755.0
2023-06-05 10:15:00,108.03,108.26,107.8,107.86,18543.0,103.5291,103.7495,103.3087,103.3662,18543.0
2023-06-05 10:20:00,107.81,108.3,107.81,108.2,20997.0,103.3182,103.7878,103.3182,103.692,20997.0
2023-06-05 10:25:00,108.14,108.4,107.98,108.2,32820.0,103.6345,103.8837,103.4812,103.692,32820.0
2023-06-05 10:30:00,108.26,108.64,108.19,108.22,38124.0,103.7495,104.1137,103.6824,103.7112,38124.0
2023-06-05 10:35:00,108.25,108.69,108.0,108.6,16736.0,103.7399,104.1616,103.5003,104.0753,16736.0
2023-06-05 10:40:00,108.61,108.61,108.31,108.53,22391.0,104.0849,104.0849,103.7974,104.0082,22391.0
2023-06-05 10:45:00,108.52,108.52,107.77,108.2,34552.0,103.9987,103.9987,103.2799,103.692,34552.0
2023-06-05 10:50:00,108.24,108.5,108.16,108.38,16282.0,103.7303,103.9795,103.6537,103.8645,16282.0
2023-06-05 10:55:00,108.41,108.43,108.01,108.32,21818.0,103.8932,103.9124,103.5099,103.807,21818.0
2023-06-05 11:00:00,108.33,108.61,108.31,108.31,15897.0,103.8166,104.0849,103.7974,103.7974,15897.0
2023-06-05 11:05:00,108.38,108.56,108.29,108.52,33949.0,103.8645,104.037,103.7782,103.9987,33949.0
2023-06-05 11:10:00,108.56,108.58,108.4,108.41,13567.0,104.037,104.0562,103.8837,103.8932,13567.0
2023-06-05 11:15:00,108.37,108.47,108.15,108.38,11941.0,103.8549,103.9507,103.6441,103.8645,11941.0
2023-06-05 11:20:00,108.38,108.46,108.27,108.37,13062.0,103.8645,103.9412,103.7591,103.8549,13062.0
2023-06-05 11:25:00,108.36,108.66,108.26,108.66,11592.0,103.8453,104.1328,103.7495,104.1328,11592.0
2023-06-05 11:30:00,108.64,108.69,108.37,108.39,20043.0,104.1137,104.1616,103.8549,103.8741,20043.0
2023-06-05 11:35:00,108.39,108.39,108.17,108.31,10021.0,103.8741,103.8741,103.6632,103.7974,10021.0
2023-06-05 11:40:00,108.32,108.61,108.32,108.57,11545.0,103.807,104.0849,103.807,104.0466,11545.0
2023-06-05 11:45:00,108.61,108.68,108.53,108.64,12434.0,104.0849,104.152,104.0082,104.1137,12434.0
2023-06-05 11:50:00,108.68,108.74,108.58,108.73,10891.0,104.152,104.2095,104.0562,104.1999,10891.0
2023-06-05 11:55:00,108.73,108.78,108.6,108.74,12742.0,104.1999,104.2478,104.0753,104.2095,12742.0
2023-06-05 12:00:00,108.8,108.82,108.65,108.77,11832.0,104.267,104.2862,104.1232,104.2382,11832.0
2023-06-05 12:05:00,108.79,108.96,108.72,108.83,15213.0,104.2574,104.4203,104.1903,104.2957,15213.0
2023-06-05 12:10:00,108.83,108.97,108.78,108.87,12257.0,104.2957,104.4299,104.2478,104.3341,12257.0
2023-06-05 12:15:00,108.91,108.91,108.74,108.84,25797.0,104.3724,104.3724,104.2095,104.3053,25797.0
2023-06-05 12:20:00,108.87,109.0,108.77,108.98,8388.0,104.3341,104.4587,104.2382,104.4395,8388.0
2023-06-05 12:25:00,108.96,109.07,108.89,109.03,9838.0,104.4203,104.5258,104.3533,104.4874,9838.0
2023-06-05 12:30:00,109.06,109.09,108.98,109.03,10903.0,104.5162,104.5449,104.4395,104.4874,10903.0
2023-06-05 12:35:00,109.07,109.08,108.89,108.99,8885.0,104.5258,104.5353,104.3533,104.4491,8885.0
2023-06-05 12:40:00,108.96,109.08,108.94,109.06,6571.0,104.4203,104.5353,104.4012,104.5162,6571.0
2023-06-05 12:45:00,109.04,109.18,109.03,109.15,8551.0,104.497,104.6312,104.4874,104.6024,8551.0
2023-06-05 12:50:00,109.19,109.21,108.97,109.0,9102.0,104.6408,104.6599,104.4299,104.4587,9102.0
2023-06-05 12:55:00,109.05,109.18,108.88,109.18,12844.0,104.5066,104.6312,104.3437,104.6312,12844.0
2023-06-05 13:00:00,109.2,109.23,109.05,109.1,7421.0,104.6503,104.6791,104.5066,104.5545,7421.0
2023-06-05 13:05:00,109.11,109.24,109.0,109.24,9100.0,104.5641,104.6887,104.4587,104.6887,9100.0
2023-06-05 13:10:00,109.24,109.3,109.12,109.12,14997.0,104.6887,104.7462,104.5737,104.5737,14997.0
2023-06-05 13:15:00,109.1,109.38,109.04,109.34,24549.0,104.5545,104.8228,104.497,104.7845,24549.0
2023-06-05 13:20:00,109.37,109.42,109.14,109.19,9483.0,104.8133,104.8612,104.5928,104.6408,9483.0
2023-06-05 13:25:00,109.17,109.23,108.98,109.07,16200.0,104.6216,104.6791,104.4395,104.5258,16200.0
2023-06-05 13:30:00,109.06,109.06,108.85,108.99,16473.0,104.5162,104.5162,104.3149,104.4491,16473.0
2023-06-05 13:35:00,108.98,109.11,108.89,109.06,10193.0,104.4395,104.5641,104.3533,104.5162,10193.0
2023-06-05 13:40:00,109.06,109.06,108.91,108.91,13692.0,104.5162,104.5162,104.3724,104.3724,13692.0
2023-06-05 13:45:00,108.92,109.11,108.88,109.11,11001.0,104.382,104.5641,104.3437,104.5641,11001.0
2023-06-05 13:50:00,109.11,109.11,108.83,109.08,12054.0,104.5641,104.5641,104.2957,104.5353,12054.0
2023-06-05 13:55:00,109.1,109.18,109.05,109.08,23475.0,104.5545,104.6312,104.5066,104.5353,23475.0
2023-06-05 14:00:00,109.08,109.08,108.87,108.91,7727.0,104.5353,104.5353,104.3341,104.3724,7727.0
2023-06-05 14:05:00,108.91,108.94,108.65,108.66,21061.0,104.3724,104.4012,104.1232,104.1328,21061.0
2023-06-05 14:10:00,108.65,108.86,108.65,108.85,16684.0,104.1232,104.3245,104.1232,104.3149,16684.0
2023-06-05 14:15:00,108.83,108.96,108.8,108.87,17434.0,104.2957,104.4203,104.267,104.3341,17434.0
2023-06-05 14:20:00,108.83,108.9,108.74,108.86,11386.0,104.2957,104.3628,104.2095,104.3245,11386.0
2023-06-05 14:25:00,108.86,109.04,108.74,109.03,26610.0,104.3245,104.497,104.2095,104.4874,26610.0
2023-06-05 14:30:00,109.05,109.06,108.71,108.86,22833.0,104.5066,104.5162,104.1807,104.3245,22833.0
2023-06-05 14:35:00,108.88,108.98,108.75,108.75,19084.0,104.3437,104.4395,104.2191,104.2191,19084.0
2023-06-05 14:40:00,108.73,108.75,108.58,108.71,12319.0,104.1999,104.2191,104.0562,104.1807,12319.0
2023-06-05 14:45:00,108.71,108.8,108.59,108.65,13362.0,104.1807,104.267,104.0657,104.1232,13362.0
2023-06-05 14:50:00,108.64,108.79,108.51,108.77,14753.0,104.1137,104.2574,103.9891,104.2382,14753.0
2023-06-05 14:55:00,108.74,108.84,108.71,108.84,12422.0,104.2095,104.3053,104.1807,104.3053,12422.0
2023-06-05 15:00:00,108.84,108.88,108.61,108.69,16628.0,104.3053,104.3437,104.0849,104.1616,16628.0
2023-06-05 15:05:00,108.7,108.71,108.44,108.51,21863.0,104.1712,104.1807,103.922,103.9891,21863.0
2023-06-05 15:10:00,108.5,108.67,108.5,108.67,11292.0,103.9795,104.1424,103.9795,104.1424,11292.0
2023-06-05 15:15:00,108.67,108.69,108.56,108.59,17292.0,104.1424,104.1616,104.037,104.0657,17292.0
2023-06-05 15:20:00,108.59,108.71,108.59,108.6,16645.0,104.0657,104.1807,104.0657,104.0753,16645.0
2023-06-05 15:25:00,108.59,108.73,108.57,108.65,19571.0,104.0657,104.1999,104.0466,104.1232,19571.0
2023-06-05 15:30:00,108.65,108.81,108.62,108.77,28394.0,104.1232,104.2766,104.0945,104.2382,28394.0
2023-06-05 15:35:00,108.76,109.01,108.73,108.96,43156.0,104.2287,104.4683,104.1999,104.4203,43156.0
2023-06-05 15:40:00,108.96,109.05,108.84,109.04,46744.0,104.4203,104.5066,104.3053,104.497,46744.0
2023-06-05 15:45:00,109.04,109.07,108.88,109.04,42334.0,104.497,104.5258,104.3437,104.497,42334.0
2023-06-05 15:50:00,109.03,109.03,108.83,108.89,42258.0,104.4874,104.4874,104.2957,104.3533,42258.0
2023-06-05 15:55:00,108.88,108.89,108.62,108.7,118353.0,104.3437,104.3533,104.0945,104.1712,118353.0
2023-06-06 09:30:00,107.05,108.33,106.95,108.2,55321.0,102.5899,103.8166,102.4941,103.692,55321.0
2023-06-06 09:35:00,108.17,108.9,108.1,108.55,16667.0,103.6632,104.3628,103.5962,104.0274,16667.0
2023-06-06 09:40:00,108.52,109.12,108.47,109.1,15291.0,103.9987,104.5737,103.9507,104.5545,15291.0
2023-06-06 09:45:00,109.07,109.35,108.96,109.2,11953.0,104.5258,104.7941,104.4203,104.6503,11953.0
2023-06-06 09:50:00,109.28,109.41,109.13,109.25,9190.0,104.727,104.8516,104.5833,104.6983,9190.0
2023-06-06 09:55:00,109.3,109.41,108.67,108.72,23766.0,104.7462,104.8516,104.1424,104.1903,23766.0
2023-06-06 10:00:00,108.73,109.11,108.68,108.99,22509.0,104.1999,104.5641,104.152,104.4491,22509.0
2023-06-06 10:05:00,108.97,109.36,108.97,109.09,16352.0,104.4299,104.8037,104.4299,104.5449,16352.0
2023-06-06 10:10:00,109.06,109.11,108.74,108.83,18587.0,104.5162,104.5641,104.2095,104.2957,18587.0
2023-06-06 10:15:00,108.8,109.28,108.78,109.21,15531.0,104.267,104.727,104.2478,104.6599,15531.0
2023-06-06 10:20:00,109.28,109.28,108.95,109.05,9416.0,104.727,104.727,104.4108,104.5066,9416.0
2023-06-06 10:25:00,109.05,109.13,108.97,109.01,31732.0,104.5066,104.5833,104.4299,104.4683,31732.0
2023-06-06 10:30:00,109.04,109.13,108.88,108.94,18843.0,104.497,104.5833,104.3437,104.4012,18843.0
2023-06-06 10:35:00,108.93,109.03,108.85,108.88,13320.0,104.3916,104.4874,104.3149,104.3437,13320.0
2023-06-06 10:40:00,108.89,109.1,108.87,108.94,12693.0,104.3533,104.5545,104.3341,104.4012,12693.0
2023-06-06 10:45:00,108.95,109.18,108.92,109.07,55651.0,104.4108,104.6312,104.382,104.5258,55651.0
2023-06-06 10:50:00,109.08,109.12,108.87,109.04,12948.0,104.5353,104.5737,104.3341,104.497,12948.0
2023-06-06 10:55:00,109.06,109.12,108.92,109.07,30340.0,104.5162,104.5737,104.382,104.5258,30340.0
2023-06-06 11:00:00,109.1,109.29,109.06,109.18,46688.0,104.5545,104.7366,104.5162,104.6312,46688.0
2023-06-06 11:05:00,109.16,109.28,108.95,108.98,21654.0,104.612,104.727,104.4108,104.4395,21654.0
2023-06-06 11:10:00,108.98,109.04,108.81,108.86,15357.0,104.4395,104.497,104.2766,104.3245,15357.0
2023-06-06 11:15:00,108.88,109.07,108.81,109.01,11567.0,104.3437,104.5258,104.2766,104.4683,11567.0
2023-06-06 11:20:00,109.03,109.06,108.61,108.61,18127.0,104.4874,104.5162,104.0849,104.0849,18127.0
2023-06-06 11:25:00,108.6,108.9,108.6,108.84,29937.0,104.0753,104.3628,104.0753,104.3053,29937.0
2023-06-06 11:30:00,108.85,109.1,108.84,109.06,31372.0,104.3149,104.5545,104.3053,104.5162,31372.0
2023-06-06 11:35:00,109.1,109.2,109.03,109.09,43333.0,104.5545,104.6503,104.4874,104.5449,43333.0
2023-06-06 11:40:00,109.09,109.14,108.9,108.97,12077.0,104.5449,104.5928,104.3628,104.4299,12077.0
2023-06-06 11:45:00,108.98,109.14,108.97,109.14,9284.0,104.4395,104.5928,104.4299,104.5928,9284.0
2023-06-06 11:50:00,109.14,109.15,108.85,108.85,6794.0,104.5928,104.6024,104.3149,104.3149,6794.0
2023-06-06 11:55:00,108.8,108.91,108.72,108.82,12009.0,104.267,104.3724,104.1903,104.2862,12009.0
2023-06-06 12:00:00,108.85,108.96,108.56,108.57,17862.0,104.3149,104.4203,104.037,104.0466,17862.0
2023-06-06 12:05:00,108.55,108.55,108.34,108.45,20771.0,104.0274,104.0274,103.8262,103.9316,20771.0
2023-06-06 12:10:00,108.48,108.58,108.44,108.44,7079.0,103.9603,104.0562,103.922,103.922,7079.0
2023-06-06 12:15:00,108.4,108.47,108.3,108.43,10431.0,103.8837,103.9507,103.7878,103.9124,10431.0
2023-06-06 12:20:00,108.43,108.52,108.33,108.38,12506.0,103.9124,103.9987,103.8166,103.8645,12506.0
2023-06-06 12:25:00,108.4,108.58,108.4,108.49,7682.0,103.8837,104.0562,103.8837,103.9699,7682.0
2023-06-06 12:30:00,108.49,108.51,108.41,108.46,11929.0,103.9699,103.9891,103.8932,103.9412,11929.0
2023-06-06 12:35:00,108.46,108.55,108.43,108.45,14421.0,103.9412,104.0274,103.9124,103.9316,14421.0
2023-06-06 12:40:00,108.45,108.64,108.35,108.56,19789.0,103.9316,104.1137,103.8357,104.037,19789.0
2023-06-06 12:45:00,108.59,108.59,108.45,108.53,8084.0,104.0657,104.0657,103.9316,104.0082,8084.0
2023-06-06 12:50:00,108.53,108.66,108.53,108.64,49912.0,104.0082,104.1328,104.0082,104.1137,49912.0
2023-06-06 12:55:00,108.63,108.85,108.62,108.8,14153.0,104.1041,104.3149,104.0945,104.267,14153.0
2023-06-06 13:00:00,108.77,108.77,108.59,108.64,11930.0,104.2382,104.2382,104.0657,104.1137,11930.0
2023-06-06 13:05:00,108.65,108.7,108.64,108.68,10517.0,104.1232,104.1712,104.1137,104.152,10517.0
2023-06-06 13:10:00,108.67,108.75,108.66,108.69,13182.0,104.1424,104.2191,104.1328,104.1616,13182.0
2023-06-06 13:15:00,108.71,108.75,108.62,108.66,11707.0,104.1807,104.2191,104.0945,104.1328,11707.0
2023-06-06 13:20:00,108.65,108.67,108.49,108.59,15782.0,104.1232,104.1424,103.9699,104.0657,15782.0
2023-06-06 13:25:00,108.6,108.74,108.49,108.7,31359.0,104.0753,104.2095,103.9699,104.1712,31359.0
2023-06-06 13:30:00,108.73,108.74,108.55,108.59,15627.0,104.1999,104.2095,104.0274,104.0657,15627.0
2023-06-06 13:35:00,108.61,108.64,108.51,108.54,15454.0,104.0849,104.1137,103.9891,104.0178,15454.0
2023-06-06 13:40:00,108.54,108.59,108.48,108.53,14569.0,104.0178,104.0657,103.9603,104.0082,14569.0
2023-06-06 13:45:00,108.53,108.57,108.49,108.55,12853.0,104.0082,104.0466,103.9699,104.0274,12853.0
2023-06-06 13:50:00,108.55,108.73,108.55,108.73,21046.0,104.0274,104.1999,104.0274,104.1999,21046.0
2023-06-06 13:55:00,108.72,108.79,108.63,108.77,13045.0,104.1903,104.2574,104.1041,104.2382,13045.0
2023-06-06 14:00:00,108.76,108.76,108.63,108.71,14752.0,104.2287,104.2287,104.1041,104.1807,14752.0
2023-06-06 14:05:00,108.7,108.73,108.52,108.58,13638.0,104.1712,104.1999,103.9987,104.0562,13638.0
2023-06-06 14:10:00,108.57,108.74,108.55,108.72,11145.0,104.0466,104.2095,104.0274,104.1903,11145.0
2023-06-06 14:15:00,108.72,108.72,108.54,108.57,11282.0,104.1903,104.1903,104.0178,104.0466,11282.0
2023-06-06 14:20:00,108.55,108.62,108.49,108.57,20820.0,104.0274,104.0945,103.9699,104.0466,20820.0
2023-06-06 14:25:00,108.59,108.83,108.59,108.83,19971.0,104.0657,104.2957,104.0657,104.2957,19971.0
2023-06-06 14:30:00,108.85,108.98,108.81,108.85,21799.0,104.3149,104.4395,104.2766,104.3149,21799.0
2023-06-06 14:35:00,108.87,109.07,108.87,109.04,21784.0,104.3341,104.5258,104.3341,104.497,21784.0
2023-06-06 14:40:00,109.05,109.05,108.84,108.87,20347.0,104.5066,104.5066,104.3053,104.3341,20347.0
2023-06-06 14:45:00,108.81,108.84,108.74,108.78,14121.0,104.2766,104.3053,104.2095,104.2478,14121.0
2023-06-06 14:50:00,108.78,108.83,108.71,108.74,13784.0,104.2478,104.2957,104.1807,104.2095,13784.0
2023-06-06 14:55:00,108.73,108.75,108.65,108.71,14742.0,104.1999,104.2191,104.1232,104.1807,14742.0
2023-06-06 15:00:00,108.71,108.97,108.69,108.87,26623.0,104.1807,104.4299,104.1616,104.3341,26623.0
2023-06-06 15:05:00,108.91,109.03,108.89,108.98,29647.0,104.3724,104.4874,104.3533,104.4395,29647.0
2023-06-06 15:10:00,108.98,109.07,108.95,109.04,28611.0,104.4395,104.5258,104.4108,104.497,28611.0
2023-06-06 15:15:00,109.04,109.09,108.98,109.02,21132.0,104.497,104.5449,104.4395,104.4778,21132.0
2023-06-06 15:20:00,109.04,109.07,108.99,109.05,12888.0,104.497,104.5258,104.4491,104.5066,12888.0
2023-06-06 15:25:00,109.05,109.11,109.0,109.1,22161.0,104.5066,104.5641,104.4587,104.5545,22161.0
2023-06-06 15:30:00,109.11,109.18,109.03,109.09,28712.0,104.5641,104.6312,104.4874,104.5449,28712.0
2023-06-06 15:35:00,109.09,109.12,108.93,108.99,34055.0,104.5449,104.5737,104.3916,104.4491,34055.0
2023-06-06 15:40:00,109.0,109.13,108.98,109.13,45270.0,104.4587,104.5833,104.4395,104.5833,45270.0
2023-06-06 15:45:00,109.12,109.16,109.0,109.04,49236.0,104.5737,104.612,104.4587,104.497,49236.0
2023-06-06 15:50:00,109.05,109.17,108.91,108.93,51371.0,104.5066,104.6216,104.3724,104.3916,51371.0
2023-06-06 15:55:00,108.95,109.14,108.91,109.03,148406.0,104.4108,104.5928,104.3724,104.4874,148406.0
2023-06-07 09:30:00,109.13,109.5,108.95,109.24,43836.0,104.5833,104.9378,104.4108,104.6887,43836.0
2023-06-07 09:35:00,109.08,109.7,108.94,109.7,19821.0,104.5353,105.1295,104.4012,105.1295,19821.0
2023-06-07 09:40:00,109.7,109.79,109.29,109.75,10172.0,105.1295,105.2158,104.7366,105.1774,10172.0
2023-06-07 09:45:00,109.76,110.21,109.69,110.14,22215.0,105.187,105.6183,105.1199,105.5512,22215.0
2023-06-07 09:50:00,110.14,110.25,109.79,109.91,31455.0,105.5512,105.6566,105.2158,105.3308,31455.0
2023-06-07 09:55:00,109.9,110.43,109.9,110.41,18893.0,105.3212,105.8291,105.3212,105.8099,18893.0
2023-06-07 10:00:00,110.21,110.59,110.16,110.48,25820.0,105.6183,105.9824,105.5703,105.877,25820.0
2023-06-07 10:05:00,110.5,110.78,110.42,110.68,20366.0,105.8962,106.1645,105.8195,106.0687,20366.0
2023-06-07 10:10:00,110.69,110.79,110.57,110.66,39030.0,106.0783,106.1741,105.9633,106.0495,39030.0
2023-06-07 10:15:00,110.68,111.07,110.62,110.95,49889.0,106.0687,106.4424,106.0112,106.3274,49889.0
2023-06-07 10:20:00,110.88,111.05,110.76,110.98,21964.0,106.2603,106.4233,106.1453,106.3562,21964.0
2023-06-07 10:25:00,110.99,111.05,110.73,110.88,35437.0,106.3658,106.4233,106.1166,106.2603,35437.0
2023-06-07 10:30:00,110.82,110.92,110.66,110.8,16591.0,106.2028,106.2987,106.0495,106.1837,16591.0
2023-06-07 10:35:00,110.8,111.0,110.6,110.77,22230.0,106.1837,106.3753,105.992,106.1549,22230.0
2023-06-07 10:40:00,110.84,111.25,110.81,111.15,42645.0,106.222,106.6149,106.1933,106.5191,42645.0
2023-06-07 10:45:00,111.21,111.51,111.15,111.47,19363.0,106.5766,106.8641,106.5191,106.8258,19363.0
2023-06-07 10:50:00,111.47,111.61,111.27,111.61,40303.0,106.8258,106.9599,106.6341,106.9599,40303.0
2023-06-07 10:55:00,111.67,111.78,111.48,111.78,16332.0,107.0174,107.1228,106.8353,107.1228,16332.0
2023-06-07 11:00:00,111.78,111.83,111.52,111.58,30361.0,107.1228,107.1708,106.8737,106.9312,30361.0
2023-06-07 11:05:00,111.59,111.67,111.35,111.35,19956.0,106.9408,107.0174,106.7108,106.7108,19956.0
2023-06-07 11:10:00,111.33,111.4,111.11,111.34,18896.0,106.6916,106.7587,106.4808,106.7012,18896.0
2023-06-07 11:15:00,111.26,111.47,111.15,111.28,11907.0,106.6245,106.8258,106.5191,106.6437,11907.0
2023-06-07 11:20:00,111.25,111.59,111.24,111.57,28325.0,106.6149,106.9408,106.6053,106.9216,28325.0
2023-06-07 11:25:00,111.57,111.66,111.44,111.48,16431.0,106.9216,107.0078,106.797,106.8353,16431.0
2023-06-07 11:30:00,111.48,111.58,111.38,111.51,11343.0,106.8353,106.9312,106.7395,106.8641,11343.0
2023-06-07 11:35:00,111.53,111.69,111.38,111.57,16083.0,106.8833,107.0366,106.7395,106.9216,16083.0
2023-06-07 11:40:00,111.56,111.68,111.5,111.63,113778.0,106.912,107.027,106.8545,106.9791,113778.0
2023-06-07 11:45:00,111.69,111.79,111.56,111.67,9495.0,107.0366,107.1324,106.912,107.0174,9495.0
2023-06-07 11:50:00,111.67,111.76,111.55,111.69,8773.0,107.0174,107.1037,106.9024,107.0366,8773.0
2023-06-07 11:55:00,111.63,111.85,111.61,111.83,23736.0,106.9791,107.1899,106.9599,107.1708,23736.0
2023-06-07 12:00:00,111.77,112.03,111.77,111.86,29381.0,107.1133,107.3624,107.1133,107.1995,29381.0
2023-06-07 12:05:00,111.82,111.92,111.67,111.79,15757.0,107.1612,107.257,107.0174,107.1324,15757.0
2023-06-07 12:10:00,111.78,111.98,111.75,111.92,12236.0,107.1228,107.3145,107.0941,107.257,12236.0
2023-06-07 12:15:00,111.97,112.16,111.94,112.08,26591.0,107.3049,107.487,107.2762,107.4103,26591.0
2023-06-07 12:20:00,112.05,112.21,112.04,112.2,12214.0,107.3816,107.5349,107.372,107.5253,12214.0
2023-06-07 12:25:00,112.21,112.45,112.21,112.4,23398.0,107.5349,107.7649,107.5349,107.717,23398.0
2023-06-07 12:30:00,112.4,112.4,112.16,112.2,20333.0,107.717,107.717,107.487,107.5253,20333.0
2023-06-07 12:35:00,112.21,112.38,112.17,112.36,12806.0,107.5349,107.6978,107.4966,107.6787,12806.0
2023-06-07 12:40:00,112.37,112.53,112.32,112.48,18373.0,107.6883,107.8416,107.6403,107.7937,18373.0
2023-06-07 12:45:00,112.5,112.79,112.38,112.46,49989.0,107.8128,108.0908,107.6978,107.7745,49989.0
2023-06-07 12:50:00,112.43,112.56,112.42,112.44,18407.0,107.7458,107.8703,107.7362,107.7553,18407.0
2023-06-07 12:55:00,112.47,112.64,112.4,112.64,15324.0,107.7841,107.947,107.717,107.947,15324.0
2023-06-07 13:00:00,112.62,112.71,112.51,112.52,11784.0,107.9278,108.0141,107.8224,107.832,11784.0
2023-06-07 13:05:00,112.54,112.68,112.39,112.63,27248.0,107.8512,107.9853,107.7074,107.9374,27248.0
2023-06-07 13:10:00,112.62,112.74,112.51,112.58,22355.0,107.9278,108.0428,107.8224,107.8895,22355.0
2023-06-07 13:15:00,112.59,112.64,112.41,112.47,14944.0,107.8991,107.947,107.7266,107.7841,14944.0
2023-06-07 13:20:00,112.46,112.51,112.35,112.44,22103.0,107.7745,107.8224,107.6691,107.7553,22103.0
2023-06-07 13:25:00,112.43,112.65,112.37,112.46,18492.0,107.7458,107.9566,107.6883,107.7745,18492.0
2023-06-07 13:30:00,112.44,112.51,112.32,112.42,14392.0,107.7553,107.8224,107.6403,107.7362,14392.0
2023-06-07 13:35:00,112.46,112.47,112.24,112.45,15470.0,107.7745,107.7841,107.5637,107.7649,15470.0
2023-06-07 13:40:00,112.46,112.69,112.46,112.61,16226.0,107.7745,107.9949,107.7745,107.9183,16226.0
2023-06-07 13:45:00,112.62,112.69,112.47,112.63,18114.0,107.9278,107.9949,107.7841,107.9374,18114.0
2023-06-07 13:50:00,112.61,112.84,112.59,112.84,14215.0,107.9183,108.1387,107.8991,108.1387,14215.0
2023-06-07 13:55:00,112.81,113.13,112.77,113.13,34091.0,108.1099,108.4166,108.0716,108.4166,34091.0
2023-06-07 14:00:00,113.11,113.22,113.05,113.15,23011.0,108.3974,108.5028,108.3399,108.4358,23011.0
2023-06-07 14:05:00,113.15,113.26,113.11,113.26,16517.0,108.4358,108.5412,108.3974,108.5412,16517.0
2023-06-07 14:10:00,113.26,113.28,113.13,113.21,28302.0,108.5412,108.5603,108.4166,108.4933,28302.0
2023-06-07 14:15:00,113.2,113.41,113.11,113.39,42420.0,108.4837,108.6849,108.3974,108.6658,42420.0
2023-06-07 14:20:00,113.38,113.51,113.27,113.49,38458.0,108.6562,108.7808,108.5508,108.7616,38458.0
2023-06-07 14:25:00,113.51,113.53,113.34,113.44,37522.0,108.7808,108.7999,108.6178,108.7137,37522.0
2023-06-07 14:30:00,113.44,113.59,113.42,113.54,24015.0,108.7137,108.8574,108.6945,108.8095,24015.0
2023-06-07 14:35:00,113.51,113.74,113.36,113.62,23489.0,108.7808,109.0012,108.637,108.8862,23489.0
2023-06-07 14:40:00,113.6,113.89,113.56,113.89,47036.0,108.867,109.1449,108.8287,109.1449,47036.0
2023-06-07 14:45:00,113.87,113.9,113.66,113.75,43584.0,109.1258,109.1545,108.9245,109.0108,43584.0
2023-06-07 14:50:00,113.73,114.03,113.64,113.94,65954.0,108.9916,109.2791,108.9053,109.1928,65954.0
2023-06-07 14:55:00,113.95,113.95,113.6,113.65,31885.0,109.2024,109.2024,108.867,108.9149,31885.0
2023-06-07 15:00:00,113.67,113.76,113.49,113.55,32069.0,108.9341,109.0203,108.7616,108.8191,32069.0
2023-06-07 15:05:00,113.56,113.6,113.42,113.58,30434.0,108.8287,108.867,108.6945,108.8478,30434.0
2023-06-07 15:10:00,113.55,113.63,113.44,113.49,24478.0,108.8191,108.8958,108.7137,108.7616,24478.0
2023-06-07 15:15:00,113.54,113.7,113.52,113.7,29521.0,108.8095,108.9628,108.7903,108.9628,29521.0
2023-06-07 15:20:00,113.71,113.83,113.62,113.83,35167.0,108.9724,109.0874,108.8862,109.0874,35167.0
2023-06-07 15:25:00,113.83,113.83,113.64,113.82,36735.0,109.0874,109.0874,108.9053,109.0778,36735.0
2023-06-07 15:30:00,113.81,113.93,113.75,113.77,38796.0,109.0683,109.1833,109.0108,109.0299,38796.0
2023-06-07 15:35:00,113.76,113.96,113.71,113.88,42121.0,109.0203,109.212,108.9724,109.1353,42121.0
2023-06-07 15:40:00,113.88,114.0,113.82,114.0,46154.0,109.1353,109.2503,109.0778,109.2503,46154.0
2023-06-07 15:45:00,114.02,114.07,113.89,113.9,47605.0,109.2695,109.3174,109.1449,109.1545,47605.0
2023-06-07 15:50:00,113.92,114.16,113.92,114.02,65581.0,109.1737,109.4037,109.1737,109.2695,65581.0
2023-06-07 15:55:00,114.03,114.15,114.0,114.15,194978.0,109.2791,109.3941,109.2503,109.3941,194978.0
2023-06-08 09:30:00,114.0,114.59,113.99,114.29,46341.0,109.2503,109.8158,109.2408,109.5283,46341.0
2023-06-08 09:35:00,114.27,114.4,113.48,113.48,42968.0,109.5091,109.6337,108.752,108.752,42968.0
2023-06-08 09:40:00,113.5,113.69,113.21,113.68,36951.0,108.7712,108.9533,108.4933,108.9437,36951.0
2023-06-08 09:45:00,113.79,113.83,113.47,113.73,24165.0,109.0491,109.0874,108.7424,108.9916,24165.0
2023-06-08 09:50:00,113.73,113.84,113.42,113.48,52739.0,108.9916,109.097,108.6945,108.752,52739.0
2023-06-08 09:55:00,113.48,113.53,112.81,112.87,37164.0,108.752,108.7999,108.1099,108.1674,37164.0
2023-06-08 10:00:00,112.77,112.99,112.61,112.68,26871.0,108.0716,108.2824,107.9183,107.9853,26871.0
2023-06-08 10:05:00,112.66,112.91,112.59,112.82,27289.0,107.9662,108.2058,107.8991,108.1195,27289.0
2023-06-08 10:10:00,112.82,112.85,112.53,112.83,26259.0,108.1195,108.1483,107.8416,108.1291,26259.0
2023-06-08 10:15:00,112.82,113.07,112.81,112.94,19263.0,108.1195,108.3591,108.1099,108.2345,19263.0
2023-06-08 10:20:00,112.93,113.07,112.8,113.02,16923.0,108.2249,108.3591,108.1003,108.3112,16923.0
2023-06-08 10:25:00,113.05,113.07,112.83,112.85,11837.0,108.3399,108.3591,108.1291,108.1483,11837.0
2023-06-08 10:30:00,112.85,113.0,112.44,112.45,21164.0,108.1483,108.292,107.7553,107.7649,21164.0
2023-06-08 10:35:00,112.43,112.59,112.36,112.42,19999.0,107.7458,107.8991,107.6787,107.7362,19999.0
2023-06-08 10:40:00,112.4,112.63,112.37,112.51,11294.0,107.717,107.9374,107.6883,107.8224,11294.0
2023-06-08 10:45:00,112.52,112.73,112.46,112.72,11321.0,107.832,108.0333,107.7745,108.0237,11321.0
2023-06-08 10:50:00,112.72,112.76,112.43,112.44,14043.0,108.0237,108.062,107.7458,107.7553,14043.0
2023-06-08 10:55:00,112.46,112.56,112.11,112.23,26398.0,107.7745,107.8703,107.4391,107.5541,26398.0
2023-06-08 11:00:00,112.27,112.35,111.83,111.84,29266.0,107.5924,107.6691,107.1708,107.1803,29266.0
2023-06-08 11:05:00,111.82,112.0,111.75,111.79,13517.0,107.1612,107.3337,107.0941,107.1324,13517.0
2023-06-08 11:10:00,111.82,112.0,111.79,111.98,7414.0,107.1612,107.3337,107.1324,107.3145,7414.0
2023-06-08 11:15:00,112.0,112.02,111.88,112.01,15389.0,107.3337,107.3528,107.2187,107.3433,15389.0
2023-06-08 11:20:00,112.02,112.06,111.81,112.0,33975.0,107.3528,107.3912,107.1516,107.3337,33975.0
2023-06-08 11:25:00,112.01,112.17,111.82,111.95,51694.0,107.3433,107.4966,107.1612,107.2858,51694.0
2023-06-08 11:30:00,111.98,111.98,111.7,111.71,13961.0,107.3145,107.3145,107.0462,107.0558,13961.0
2023-06-08 11:35:00,111.67,111.69,111.45,111.52,10024.0,107.0174,107.0366,106.8066,106.8737,10024.0
2023-06-08 11:40:00,111.5,111.52,111.05,111.06,28073.0,106.8545,106.8737,106.4233,106.4328,28073.0
2023-06-08 11:45:00,111.01,111.06,110.49,110.95,33697.0,106.3849,106.4328,105.8866,106.3274,33697.0
2023-06-08 11:50:00,110.92,111.17,110.92,111.11,44449.0,106.2987,106.5383,106.2987,106.4808,44449.0
2023-06-08 11:55:00,111.17,111.49,111.06,111.43,61269.0,106.5383,106.8449,106.4328,106.7874,61269.0
2023-06-08 12:00:00,111.4,112.03,111.32,112.03,89214.0,106.7587,107.3624,106.682,107.3624,89214.0
2023-06-08 12:05:00,112.03,112.38,111.57,111.77,83608.0,107.3624,107.6978,106.9216,107.1133,83608.0
2023-06-08 12:10:00,111.82,112.26,111.74,112.26,13247.0,107.1612,107.5828,107.0845,107.5828,13247.0
2023-06-08 12:15:00,112.24,112.65,112.14,112.61,48222.0,107.5637,107.9566,107.4678,107.9183,48222.0
2023-06-08 12:20:00,112.61,112.98,112.54,112.97,32070.0,107.9183,108.2728,107.8512,108.2633,32070.0
2023-06-08 12:25:00,112.96,113.31,112.83,113.16,26464.0,108.2537,108.5891,108.1291,108.4453,26464.0
2023-06-08 12:30:00,113.07,113.16,112.97,113.13,8559.0,108.3591,108.4453,108.2633,108.4166,8559.0
2023-06-08 12:35:00,113.18,113.3,113.09,113.11,10093.0,108.4645,108.5795,108.3783,108.3974,10093.0
2023-06-08 12:40:00,113.13,113.28,113.01,113.26,10827.0,108.4166,108.5603,108.3016,108.5412,10827.0
2023-06-08 12:45:00,113.28,113.42,113.23,113.32,22105.0,108.5603,108.6945,108.5124,108.5987,22105.0
2023-06-08 12:50:00,113.32,113.64,113.27,113.53,12563.0,108.5987,108.9053,108.5508,108.7999,12563.0
2023-06-08 12:55:00,113.55,113.61,113.37,113.39,9469.0,108.8191,108.8766,108.6466,108.6658,9469.0
2023-06-08 13:00:00,113.36,113.46,113.12,113.17,13716.0,108.637,108.7328,108.407,108.4549,13716.0
2023-06-08 13:05:00,113.19,113.49,113.19,113.44,7333.0,108.4741,108.7616,108.4741,108.7137,7333.0
2023-06-08 13:10:00,113.43,113.63,113.36,113.63,24854.0,108.7041,108.8958,108.637,108.8958,24854.0
2023-06-08 13:15:00,113.64,113.93,113.64,113.93,26921.0,108.9053,109.1833,108.9053,109.1833,26921.0
2023-06-08 13:20:00,113.93,113.94,113.73,113.85,29274.0,109.1833,109.1928,108.9916,109.1066,29274.0
2023-06-08 13:25:00,113.87,113.9,113.65,113.81,44900.0,109.1258,109.1545,108.9149,109.0683,44900.0
2023-06-08 13:30:00,113.79,113.81,113.45,113.47,19461.0,109.0491,109.0683,108.7233,108.7424,19461.0
2023-06-08 13:35:00,113.47,113.66,113.3,113.4,39234.0,108.7424,108.9245,108.5795,108.6753,39234.0
2023-06-08 13:40:00,113.42,113.47,113.19,113.35,39467.0,108.6945,108.7424,108.4741,108.6274,39467.0
2023-06-08 13:45:00,113.26,113.3,113.15,113.29,21262.0,108.5412,108.5795,108.4358,108.5699,21262.0
2023-06-08 13:50:00,113.25,113.41,113.23,113.37,23706.0,108.5316,108.6849,108.5124,108.6466,23706.0
2023-06-08 13:55:00,113.34,113.61,113.29,113.6,26249.0,108.6178,108.8766,108.5699,108.867,26249.0
2023-06-08 14:00:00,113.65,113.65,113.37,113.42,11885.0,108.9149,108.9149,108.6466,108.6945,11885.0
2023-06-08 14:05:00,113.42,113.42,113.06,113.13,13002.0,108.6945,108.6945,108.3495,108.4166,13002.0
2023-06-08 14:10:00,113.12,113.18,112.96,113.06,13602.0,108.407,108.4645,108.2537,108.3495,13602.0
2023-06-08 14:15:00,113.08,113.08,112.87,112.87,14257.0,108.3687,108.3687,108.1674,108.1674,14257.0
2023-06-08 14:20:00,112.83,112.91,112.71,112.76,11106.0,108.1291,108.2058,108.0141,108.062,11106.0
2023-06-08 14:25:00,112.78,113.1,112.77,113.07,14222.0,108.0812,108.3878,108.0716,108.3591,14222.0
2023-06-08 14:30:00,113.06,113.48,113.06,113.48,21603.0,108.3495,108.752,108.3495,108.752,21603.0
2023-06-08 14:35:00,113.5,113.63,113.45,113.53,49856.0,108.7712,108.8958,108.7233,108.7999,49856.0
2023-06-08 14:40:00,113.52,113.55,113.24,113.28,26810.0,108.7903,108.8191,108.522,108.5603,26810.0
2023-06-08 14:45:00,113.28,113.47,113.26,113.43,23961.0,108.5603,108.7424,108.5412,108.7041,23961.0
2023-06-08 14:50:00,113.43,113.55,113.24,113.25,18961.0,108.7041,108.8191,108.522,108.5316,18961.0
2023-06-08 14:55:00,113.23,113.29,113.14,113.25,14806.0,108.5124,108.5699,108.4262,108.5316,14806.0
2023-06-08 15:00:00,113.23,113.23,112.97,112.99,18051.0,108.5124,108.5124,108.2633,108.2824,18051.0
2023-06-08 15:05:00,112.97,112.99,112.72,112.73,13829.0,108.2633,108.2824,108.0237,108.0333,13829.0
2023-06-08 15:10:00,112.73,112.77,112.58,112.61,28785.0,108.0333,108.0716,107.8895,107.9183,28785.0
2023-06-08 15:15:00,112.61,112.74,112.48,112.64,25269.0,107.9183,108.0428,107.7937,107.947,25269.0
2023-06-08 15:20:00,112.62,112.95,112.61,112.95,18139.0,107.9278,108.2441,107.9183,108.2441,18139.0
2023-06-08 15:25:00,112.95,113.08,112.89,113.05,31955.0,108.2441,108.3687,108.1866,108.3399,31955.0
2023-06-08 15:30:00,113.05,113.07,112.8,112.85,107105.0,108.3399,108.3591,108.1003,108.1483,107105.0
2023-06-08 15:35:00,112.84,112.92,112.68,112.68,40966.0,108.1387,108.2153,107.9853,107.9853,40966.0
2023-06-08 15:40:00,112.69,112.83,112.62,112.69,40333.0,107.9949,108.1291,107.9278,107.9949,40333.0
2023-06-08 15:45:00,112.69,112.75,112.6,112.63,58322.0,107.9949,108.0524,107.9087,107.9374,58322.0
2023-06-08 15:50:00,112.61,112.67,112.29,112.36,98762.0,107.9183,107.9758,107.6116,107.6787,98762.0
2023-06-08 15:55:00,112.36,112.52,112.29,112.42,155619.0,107.6787,107.832,107.6116,107.7362,155619.0
2023-06-09 09:30:00,112.74,112.99,111.96,111.96,37303.0,108.0428,108.2824,107.2953,107.2953,37303.0
2023-06-09 09:35:00,111.88,112.1,111.46,112.03,15548.0,107.2187,107.4295,106.8162,107.3624,15548.0
2023-06-09 09:40:00,112.09,112.69,111.93,112.56,25267.0,107.4199,107.9949,107.2666,107.8703,25267.0
2023-06-09 09:45:00,112.35,112.47,111.69,111.81,13373.0,107.6691,107.7841,107.0366,107.1516,13373.0
2023-06-09 09:50:00,111.89,111.98,111.44,111.5,11384.0,107.2283,107.3145,106.797,106.8545,11384.0
2023-06-09 09:55:00,111.56,111.59,111.22,111.35,15144.0,106.912,106.9408,106.5862,106.7108,15144.0
2023-06-09 10:00:00,111.41,111.98,111.41,111.88,16949.0,106.7683,107.3145,106.7683,107.2187,16949.0
2023-06-09 10:05:00,111.88,112.16,111.76,112.15,10887.0,107.2187,107.487,107.1037,107.4774,10887.0
2023-06-09 10:10:00,112.09,112.35,111.95,112.22,18614.0,107.4199,107.6691,107.2858,107.5445,18614.0
2023-06-09 10:15:00,112.33,112.46,112.23,112.44,9842.0,107.6499,107.7745,107.5541,107.7553,9842.0
2023-06-09 10:20:00,112.39,112.79,112.35,112.58,22303.0,107.7074,108.0908,107.6691,107.8895,22303.0
2023-06-09 10:25:00,112.58,112.88,112.5,112.88,16260.0,107.8895,108.177,107.8128,108.177,16260.0
2023-06-09 10:30:00,112.92,112.99,112.5,112.6,27135.0,108.2153,108.2824,107.8128,107.9087,27135.0
2023-06-09 10:35:00,112.58,113.08,112.58,112.94,25647.0,107.8895,108.3687,107.8895,108.2345,25647.0
2023-06-09 10:40:00,112.95,113.43,112.82,113.18,18313.0,108.2441,108.7041,108.1195,108.4645,18313.0
2023-06-09 10:45:00,113.17,113.54,113.13,113.38,22175.0,108.4549,108.8095,108.4166,108.6562,22175.0
2023-06-09 10:50:00,113.32,113.32,112.95,113.09,12126.0,108.5987,108.5987,108.2441,108.3783,12126.0
2023-06-09 10:55:00,113.13,113.25,112.9,113.09,9126.0,108.4166,108.5316,108.1962,108.3783,9126.0
2023-06-09 11:00:00,113.12,113.12,112.76,112.82,8312.0,108.407,108.407,108.062,108.1195,8312.0
2023-06-09 11:05:00,112.78,112.91,112.66,112.66,11108.0,108.0812,108.2058,107.9662,107.9662,11108.0
2023-06-09 11:10:00,112.68,112.73,112.54,112.68,6315.0,107.9853,108.0333,107.8512,107.9853,6315.0
2023-06-09 11:15:00,112.67,112.76,112.56,112.64,8757.0,107.9758,108.062,107.8703,107.947,8757.0
2023-06-09 11:20:00,112.62,112.62,112.43,112.52,11626.0,107.9278,107.9278,107.7458,107.832,11626.0
2023-06-09 11:25:00,112.53,112.53,112.34,112.53,11848.0,107.8416,107.8416,107.6595,107.8416,11848.0
2023-06-09 11:30:00,112.51,112.51,112.15,112.32,13755.0,107.8224,107.8224,107.4774,107.6403,13755.0
2023-06-09 11:35:00,112.36,112.45,112.22,112.22,6703.0,107.6787,107.7649,107.5445,107.5445,6703.0
2023-06-09 11:40:00,112.28,112.59,112.28,112.51,7384.0,107.602,107.8991,107.602,107.8224,7384.0
2023-06-09 11:45:00,112.51,112.51,112.39,112.4,14790.0,107.8224,107.8224,107.7074,107.717,14790.0
2023-06-09 11:50:00,112.45,112.45,112.32,112.41,7293.0,107.7649,107.7649,107.6403,107.7266,7293.0
2023-06-09 11:55:00,112.39,112.45,112.29,112.33,7381.0,107.7074,107.7649,107.6116,107.6499,7381.0
2023-06-09 12:00:00,112.39,112.55,112.38,112.47,14557.0,107.7074,107.8608,107.6978,107.7841,14557.0
2023-06-09 12:05:00,112.46,112.62,112.46,112.62,3751.0,107.7745,107.9278,107.7745,107.9278,3751.0
2023-06-09 12:10:00,112.61,112.88,112.61,112.8,12620.0,107.9183,108.177,107.9183,108.1003,12620.0
2023-06-09 12:15:00,112.79,112.92,112.72,112.9,7931.0,108.0908,108.2153,108.0237,108.1962,7931.0
2023-06-09 12:20:00,112.93,112.99,112.83,112.92,9538.0,108.2249,108.2824,108.1291,108.2153,9538.0
2023-06-09 12:25:00,112.93,113.01,112.84,112.97,23870.0,108.2249,108.3016,108.1387,108.2633,23870.0
2023-06-09 12:30:00,112.97,113.06,112.83,113.05,23941.0,108.2633,108.3495,108.1291,108.3399,23941.0
2023-06-09 12:35:00,113.05,113.24,113.03,113.24,20876.0,108.3399,108.522,108.3208,108.522,20876.0
2023-06-09 12:40:00,113.24,113.24,112.93,113.0,13269.0,108.522,108.522,108.2249,108.292,13269.0
2023-06-09 12:45:00,113.0,113.18,112.97,113.15,21777.0,108.292,108.4645,108.2633,108.4358,21777.0
2023-06-09 12:50:00,113.19,113.31,113.1,113.21,15792.0,108.4741,108.5891,108.3878,108.4933,15792.0
2023-06-09 12:55:00,113.24,113.44,113.23,113.41,16885.0,108.522,108.7137,108.5124,108.6849,16885.0
2023-06-09 13:00:00,113.42,113.42,113.19,113.24,29470.0,108.6945,108.6945,108.4741,108.522,29470.0
2023-06-09 13:05:00,113.24,113.3,113.14,113.22,13257.0,108.522,108.5795,108.4262,108.5028,13257.0
2023-06-09 13:10:00,113.19,113.34,113.15,113.33,16047.0,108.4741,108.6178,108.4358,108.6083,16047.0
2023-06-09 13:15:00,113.34,113.37,113.2,113.23,14297.0,108.6178,108.6466,108.4837,108.5124,14297.0
2023-06-09 13:20:00,113.23,113.24,113.05,113.05,18799.0,108.5124,108.522,108.3399,108.3399,18799.0
2023-06-09 13:25:00,113.03,113.1,112.95,112.99,7820.0,108.3208,108.3878,108.2441,108.2824,7820.0
2023-06-09 13:30:00,113.01,113.06,112.95,112.99,9951.0,108.3016,108.3495,108.2441,108.2824,9951.0
2023-06-09 13:35:00,112.99,112.99,112.85,112.89,15882.0,108.2824,108.2824,108.1483,108.1866,15882.0
2023-06-09 13:40:00,112.9,113.07,112.9,112.99,13585.0,108.1962,108.3591,108.1962,108.2824,13585.0
2023-06-09 13:45:00,112.97,112.97,112.86,112.91,6751.0,108.2633,108.2633,108.1578,108.2058,6751.0
2023-06-09 13:50:00,112.88,112.88,112.75,112.83,13920.0,108.177,108.177,108.0524,108.1291,13920.0
2023-06-09 13:55:00,112.81,112.84,112.62,112.8,14558.0,108.1099,108.1387,107.9278,108.1003,14558.0
2023-06-09 14:00:00,112.81,112.81,112.65,112.7,17238.0,108.1099,108.1099,107.9566,108.0045,17238.0
2023-06-09 14:05:00,112.7,112.79,112.66,112.69,18379.0,108.0045,108.0908,107.9662,107.9949,18379.0
2023-06-09 14:10:00,112.67,112.92,112.64,112.89,17057.0,107.9758,108.2153,107.947,108.1866,17057.0
2023-06-09 14:15:00,112.89,112.94,112.79,112.86,11355.0,108.1866,108.2345,108.0908,108.1578,11355.0
2023-06-09 14:20:00,112.87,112.93,112.8,112.93,9889.0,108.1674,108.2249,108.1003,108.2249,9889.0
2023-06-09 14:25:00,112.94,113.01,112.75,112.75,12202.0,108.2345,108.3016,108.0524,108.0524,12202.0
2023-06-09 14:30:00,112.77,112.85,112.72,112.85,10273.0,108.0716,108.1483,108.0237,108.1483,10273.0
2023-06-09 14:35:00,112.87,112.95,112.78,112.78,11520.0,108.1674,108.2441,108.0812,108.0812,11520.0
2023-06-09 14:40:00,112.78,113.0,112.78,112.97,12998.0,108.0812,108.292,108.0812,108.2633,12998.0
2023-06-09 14:45:00,112.97,113.02,112.93,112.97,13305.0,108.2633,108.3112,108.2249,108.2633,13305.0
2023-06-09 14:50:00,112.98,113.02,112.95,113.02,11196.0,108.2728,108.3112,108.2441,108.3112,11196.0
2023-06-09 14:55:00,113.02,113.1,112.98,113.03,16676.0,108.3112,108.3878,108.2728,108.3208,16676.0
2023-06-09 15:00:00,113.03,113.19,113.0,113.14,22353.0,108.3208,108.4741,108.292,108.4262,22353.0
2023-06-09 15:05:00,113.15,113.15,112.87,112.87,24192.0,108.4358,108.4358,108.1674,108.1674,24192.0
2023-06-09 15:10:00,112.85,112.92,112.81,112.84,19614.0,108.1483,108.2153,108.1099,108.1387,19614.0
2023-06-09 15:15:00,112.85,112.96,112.76,112.89,16915.0,108.1483,108.2537,108.062,108.1866,16915.0
2023-06-09 15:20:00,112.9,112.97,112.84,112.84,14319.0,108.1962,108.2633,108.1387,108.1387,14319.0
2023-06-09 15:25:00,112.83,112.91,112.78,112.9,18135.0,108.1291,108.2058,108.0812,108.1962,18135.0
2023-06-09 15:30:00,112.88,113.04,112.88,113.01,26180.0,108.177,108.3303,108.177,108.3016,26180.0
2023-06-09 15:35:00,113.03,113.09,112.9,113.05,30692.0,108.3208,108.3783,108.1962,108.3399,30692.0
2023-06-09 15:40:00,113.05,113.14,113.02,113.07,30332.0,108.3399,108.4262,108.3112,108.3591,30332.0
2023-06-09 15:45:00,113.04,113.1,112.97,113.02,34640.0,108.3303,108.3878,108.2633,108.3112,34640.0
2023-06-09 15:50:00,112.99,113.01,112.93,112.98,40147.0,108.2824,108.3016,108.2249,108.2728,40147.0
2023-06-09 15:55:00,112.98,113.1,112.97,113.03,136710.0,108.2728,108.3878,108.2633,108.3208,136710.0
2023-06-12 09:30:00,111.09,112.88,111.04,112.88,89628.0,106.4616,108.177,106.4137,108.177,89628.0
2023-06-12 09:35:00,112.79,112.87,112.21,112.6,30205.0,108.0908,108.1674,107.5349,107.9087,30205.0
2023-06-12 09:40:00,112.62,113.65,112.62,113.34,32383.0,107.9278,108.9149,107.9278,108.6178,32383.0
2023-06-12 09:45:00,113.33,113.53,113.11,113.42,22546.0,108.6083,108.7999,108.3974,108.6945,22546.0
2023-06-12 09:50:00,113.44,113.71,113.43,113.44,24801.0,108.7137,108.9724,108.7041,108.7137,24801.0
2023-06-12 09:55:00,113.45,113.75,113.2,113.36,19908.0,108.7233,109.0108,108.4837,108.637,19908.0
2023-06-12 10:00:00,113.32,113.42,112.85,112.89,25494.0,108.5987,108.6945,108.1483,108.1866,25494.0
2023-06-12 10:05:00,112.91,112.98,112.69,112.96,17938.0,108.2058,108.2728,107.9949,108.2537,17938.0
2023-06-12 10:10:00,112.96,113.38,112.95,113.32,29971.0,108.2537,108.6562,108.2441,108.5987,29971.0
2023-06-12 10:15:00,113.33,113.83,113.26,113.78,25981.0,108.6083,109.0874,108.5412,109.0395,25981.0
2023-06-12 10:20:00,113.79,113.79,112.87,112.88,37161.0,109.0491,109.0491,108.1674,108.177,37161.0
2023-06-12 10:25:00,112.82,112.91,112.68,112.74,18673.0,108.1195,108.2058,107.9853,108.0428,18673.0
2023-06-12 10:30:00,112.72,112.74,112.5,112.64,19700.0,108.0237,108.0428,107.8128,107.947,19700.0
2023-06-12 10:35:00,112.64,112.64,112.09,112.4,22299.0,107.947,107.947,107.4199,107.717,22299.0
2023-06-12 10:40:00,112.41,112.67,112.38,112.67,14743.0,107.7266,107.9758,107.6978,107.9758,14743.0
2023-06-12 10:45:00,112.64,112.78,112.32,112.44,19588.0,107.947,108.0812,107.6403,107.7553,19588.0
2023-06-12 10:50:00,112.46,112.56,112.15,112.37,22659.0,107.7745,107.8703,107.4774,107.6883,22659.0
2023-06-12 10:55:00,112.38,112.6,112.29,112.43,18036.0,107.6978,107.9087,107.6116,107.7458,18036.0
2023-06-12 11:00:00,112.44,112.7,112.37,112.44,21599.0,107.7553,108.0045,107.6883,107.7553,21599.0
2023-06-12 11:05:00,112.53,112.72,112.53,112.68,17132.0,107.8416,108.0237,107.8416,107.9853,17132.0
2023-06-12 11:10:00,112.68,112.9,112.58,112.85,19644.0,107.9853,108.1962,107.8895,108.1483,19644.0
2023-06-12 11:15:00,112.86,113.04,112.82,112.88,19815.0,108.1578,108.3303,108.1195,108.177,19815.0
2023-06-12 11:20:00,112.86,113.07,112.78,113.0,57939.0,108.1578,108.3591,108.0812,108.292,57939.0
2023-06-12 11:25:00,113.01,113.27,113.01,113.16,30013.0,108.3016,108.5508,108.3016,108.4453,30013.0
2023-06-12 11:30:00,113.18,113.33,113.13,113.23,44913.0,108.4645,108.6083,108.4166,108.5124,44913.0
2023-06-12 11:35:00,113.25,113.34,112.68,112.81,39942.0,108.5316,108.6178,107.9853,108.1099,39942.0
2023-06-12 11:40:00,112.81,112.88,112.77,112.83,17386.0,108.1099,108.177,108.0716,108.1291,17386.0
2023-06-12 11:45:00,112.83,112.95,112.73,112.91,30127.0,108.1291,108.2441,108.0333,108.2058,30127.0
2023-06-12 11:50:00,112.93,113.01,112.66,112.71,43045.0,108.2249,108.3016,107.9662,108.0141,43045.0
2023-06-12 11:55:00,112.7,112.93,112.63,112.9,15633.0,108.0045,108.2249,107.9374,108.1962,15633.0
2023-06-12 12:00:00,112.88,113.1,112.81,112.89,16796.0,108.177,108.3878,108.1099,108.1866,16796.0
2023-06-12 12:05:00,112.91,112.93,112.65,112.72,10386.0,108.2058,108.2249,107.9566,108.0237,10386.0
2023-06-12 12:10:00,112.72,112.83,112.62,112.76,12610.0,108.0237,108.1291,107.9278,108.062,12610.0
2023-06-12 12:15:00,112.75,112.76,112.46,112.52,20863.0,108.0524,108.062,107.7745,107.832,20863.0
2023-06-12 12:20:00,112.53,112.55,112.33,112.45,18076.0,107.8416,107.8608,107.6499,107.7649,18076.0
2023-06-12 12:25:00,112.47,112.53,112.38,112.49,21249.0,107.7841,107.8416,107.6978,107.8033,21249.0
2023-06-12 12:30:00,112.49,112.62,112.49,112.6,12297.0,107.8033,107.9278,107.8033,107.9087,12297.0
2023-06-12 12:35:00,112.62,112.66,112.49,112.59,8303.0,107.9278,107.9662,107.8033,107.8991,8303.0
2023-06-12 12:40:00,112.59,112.63,112.42,112.47,13518.0,107.8991,107.9374,107.7362,107.7841,13518.0
2023-06-12 12:45:00,112.48,112.49,112.34,112.45,11509.0,107.7937,107.8033,107.6595,107.7649,11509.0
2023-06-12 12:50:00,112.5,112.57,112.37,112.57,13451.0,107.8128,107.8799,107.6883,107.8799,13451.0
2023-06-12 12:55:00,112.56,112.67,112.47,112.62,7502.0,107.8703,107.9758,107.7841,107.9278,7502.0
2023-06-12 13:00:00,112.63,112.71,112.6,112.69,10444.0,107.9374,108.0141,107.9087,107.9949,10444.0
2023-06-12 13:05:00,112.68,112.69,112.59,112.66,6956.0,107.9853,107.9949,107.8991,107.9662,6956.0
2023-06-12 13:10:00,112.67,112.78,112.65,112.68,8012.0,107.9758,108.0812,107.9566,107.9853,8012.0
2023-06-12 13:15:00,112.66,112.83,112.57,112.83,10941.0,107.9662,108.1291,107.8799,108.1291,10941.0
2023-06-12 13:20:00,112.82,112.82,112.61,112.7,15758.0,108.1195,108.1195,107.9183,108.0045,15758.0
2023-06-12 13:25:00,112.72,112.9,112.72,112.88,10985.0,108.0237,108.1962,108.0237,108.177,10985.0
2023-06-12 13:30:00,112.89,112.89,112.67,112.81,12286.0,108.1866,108.1866,107.9758,108.1099,12286.0
2023-06-12 13:35:00,112.81,112.85,112.69,112.72,12431.0,108.1099,108.1483,107.9949,108.0237,12431.0
2023-06-12 13:40:00,112.74,112.98,112.74,112.92,12364.0,108.0428,108.2728,108.0428,108.2153,12364.0
2023-06-12 13:45:00,112.89,112.96,112.79,112.79,13259.0,108.1866,108.2537,108.0908,108.0908,13259.0
2023-06-12 13:50:00,112.81,112.87,112.75,112.79,30803.0,108.1099,108.1674,108.0524,108.0908,30803.0
2023-06-12 13:55:00,112.77,112.84,112.72,112.77,9593.0,108.0716,108.1387,108.0237,108.0716,9593.0
2023-06-12 14:00:00,112.75,112.87,112.71,112.71,10283.0,108.0524,108.1674,108.0141,108.0141,10283.0
2023-06-12 14:05:00,112.66,112.67,112.39,112.53,21146.0,107.9662,107.9758,107.7074,107.8416,21146.0
2023-06-12 14:10:00,112.55,112.62,112.44,112.45,20830.0,107.8608,107.9278,107.7553,107.7649,20830.0
2023-06-12 14:15:00,112.45,112.61,112.45,112.59,17319.0,107.7649,107.9183,107.7649,107.8991,17319.0
2023-06-12 14:20:00,112.59,112.7,112.51,112.7,20995.0,107.8991,108.0045,107.8224,108.0045,20995.0
2023-06-12 14:25:00,112.7,112.7,112.48,112.5,13575.0,108.0045,108.0045,107.7937,107.8128,13575.0
2023-06-12 14:30:00,112.5,112.57,112.5,112.51,9958.0,107.8128,107.8799,107.8128,107.8224,9958.0
2023-06-12 14:35:00,112.51,112.65,112.47,112.53,15242.0,107.8224,107.9566,107.7841,107.8416,15242.0
2023-06-12 14:40:00,112.54,112.59,112.5,112.53,9490.0,107.8512,107.8991,107.8128,107.8416,9490.0
2023-06-12 14:45:00,112.52,112.52,112.42,112.48,12904.0,107.832,107.832,107.7362,107.7937,12904.0
2023-06-12 14:50:00,112.49,112.56,112.44,112.49,13177.0,107.8033,107.8703,107.7553,107.8033,13177.0
2023-06-12 14:55:00,112.49,112.59,112.46,112.56,14688.0,107.8033,107.8991,107.7745,107.8703,14688.0
2023-06-12 15:00:00,112.55,112.64,112.5,112.52,14808.0,107.8608,107.947,107.8128,107.832,14808.0
2023-06-12 15:05:00,112.5,112.53,112.37,112.53,17596.0,107.8128,107.8416,107.6883,107.8416,17596.0
2023-06-12 15:10:00,112.54,112.64,112.52,112.6,27197.0,107.8512,107.947,107.832,107.9087,27197.0
2023-06-12 15:15:00,112.62,112.76,112.62,112.72,23751.0,107.9278,108.062,107.9278,108.0237,23751.0
2023-06-12 15:20:00,112.72,112.74,112.45,112.56,32199.0,108.0237,108.0428,107.7649,107.8703,32199.0
2023-06-12 15:25:00,112.58,112.61,112.44,112.48,26346.0,107.8895,107.9183,107.7553,107.7937,26346.0
2023-06-12 15:30:00,112.47,112.56,112.4,112.51,27388.0,107.7841,107.8703,107.717,107.8224,27388.0
2023-06-12 15:35:00,112.52,112.61,112.49,112.56,25860.0,107.832,107.9183,107.8033,107.8703,25860.0
2023-06-12 15:40:00,112.57,112.66,112.48,112.53,31114.0,107.8799,107.9662,107.7937,107.8416,31114.0
2023-06-12 15:45:00,112.52,112.57,112.35,112.4,73399.0,107.832,107.8799,107.6691,107.717,73399.0
2023-06-12 15:50:00,112.41,112.48,112.23,112.39,58702.0,107.7266,107.7937,107.5541,107.7074,58702.0
2023-06-12 15:55:00,112.39,112.46,112.34,112.38,139094.0,107.7074,107.7745,107.6595,107.6978,139094.0
2023-06-13 09:30:00,113.75,113.99,113.27,113.99,50263.0,109.0108,109.2408,108.5508,109.2408,50263.0
2023-06-13 09:35:00,114.02,114.82,113.94,114.72,66141.0,109.2695,110.0362,109.1928,109.9404,66141.0
2023-06-13 09:40:00,114.81,115.09,114.66,114.94,28060.0,110.0266,110.2949,109.8829,110.1512,28060.0
2023-06-13 09:45:00,115.02,115.39,114.84,115.0,31941.0,110.2279,110.5824,110.0554,110.2087,31941.0
2023-06-13 09:50:00,114.98,115.15,114.78,115.1,17691.0,110.1895,110.3524,109.9979,110.3045,17691.0
2023-06-13 09:55:00,115.07,115.45,114.92,115.41,19098.0,110.2758,110.6399,110.132,110.6016,19098.0
2023-06-13 10:00:00,115.4,115.41,115.04,115.39,24975.0,110.592,110.6016,110.247,110.5824,24975.0
2023-06-13 10:05:00,115.42,115.6,115.24,115.34,25990.0,110.6112,110.7837,110.4387,110.5345,25990.0
2023-06-13 10:10:00,115.34,115.43,115.14,115.43,25099.0,110.5345,110.6208,110.3429,110.6208,25099.0
2023-06-13 10:15:00,115.44,115.49,114.92,114.93,24976.0,110.6304,110.6783,110.132,110.1416,24976.0
2023-06-13 10:20:00,114.86,114.92,114.5,114.84,31358.0,110.0745,110.132,109.7295,110.0554,31358.0
2023-06-13 10:25:00,114.82,115.02,114.71,115.02,21975.0,110.0362,110.2279,109.9308,110.2279,21975.0
2023-06-13 10:30:00,115.05,115.23,114.82,115.23,27262.0,110.2566,110.4291,110.0362,110.4291,27262.0
2023-06-13 10:35:00,115.21,115.29,114.99,115.07,24463.0,110.4099,110.4866,110.1991,110.2758,24463.0
2023-06-13 10:40:00,115.1,115.1,114.75,114.76,12883.0,110.3045,110.3045,109.9691,109.9787,12883.0
2023-06-13 10:45:00,114.72,114.99,114.7,114.77,16407.0,109.9404,110.1991,109.9212,109.9883,16407.0
2023-06-13 10:50:00,114.78,114.8,114.4,114.44,13516.0,109.9979,110.017,109.6337,109.672,13516.0
2023-06-13 10:55:00,114.42,114.69,114.41,114.54,20121.0,109.6529,109.9116,109.6433,109.7679,20121.0
2023-06-13 11:00:00,114.58,114.85,114.55,114.55,14830.0,109.8062,110.0649,109.7774,109.7774,14830.0
2023-06-13 11:05:00,114.55,114.57,114.21,114.25,9389.0,109.7774,109.7966,109.4516,109.4899,9389.0
2023-06-13 11:10:00,114.29,114.37,114.14,114.21,19534.0,109.5283,109.6049,109.3845,109.4516,19534.0
2023-06-13 11:15:00,114.24,114.42,114.23,114.42,15114.0,109.4803,109.6529,109.4708,109.6529,15114.0
2023-06-13 11:20:00,114.44,114.65,114.35,114.48,15491.0,109.672,109.8733,109.5858,109.7104,15491.0
2023-06-13 11:25:00,114.5,114.57,114.4,114.45,16726.0,109.7295,109.7966,109.6337,109.6816,16726.0
2023-06-13 11:30:00,114.47,114.53,114.37,114.5,13768.0,109.7008,109.7583,109.6049,109.7295,13768.0
2023-06-13 11:35:00,114.54,114.58,114.47,114.57,13735.0,109.7679,109.8062,109.7008,109.7966,13735.0
2023-06-13 11:40:00,114.6,114.74,114.59,114.69,13951.0,109.8254,109.9595,109.8158,109.9116,13951.0
2023-06-13 11:45:00,114.66,114.66,114.38,114.5,12446.0,109.8829,109.8829,109.6145,109.7295,12446.0
2023-06-13 11:50:00,114.51,114.84,114.51,114.76,13216.0,109.7391,110.0554,109.7391,109.9787,13216.0
2023-06-13 11:55:00,114.76,114.79,114.55,114.59,12253.0,109.9787,110.0074,109.7774,109.8158,12253.0
2023-06-13 12:00:00,114.56,114.65,114.48,114.65,21144.0,109.787,109.8733,109.7104,109.8733,21144.0
2023-06-13 12:05:00,114.66,114.66,114.39,114.4,29508.0,109.8829,109.8829,109.6241,109.6337,29508.0
2023-06-13 12:10:00,114.37,114.5,114.35,114.39,30168.0,109.6049,109.7295,109.5858,109.6241,30168.0
2023-06-13 12:15:00,114.41,114.83,114.39,114.72,26707.0,109.6433,110.0458,109.6241,109.9404,26707.0
2023-06-13 12:20:00,114.72,114.82,114.62,114.66,30315.0,109.9404,110.0362,109.8445,109.8829,30315.0
2023-06-13 12:25:00,114.67,114.67,114.45,114.5,44956.0,109.8924,109.8924,109.6816,109.7295,44956.0
2023-06-13 12:30:00,114.5,114.69,114.49,114.59,26016.0,109.7295,109.9116,109.7199,109.8158,26016.0
2023-06-13 12:35:00,114.58,114.58,114.33,114.34,13731.0,109.8062,109.8062,109.5666,109.5762,13731.0
2023-06-13 12:40:00,114.37,114.48,114.26,114.46,22246.0,109.6049,109.7104,109.4995,109.6912,22246.0
2023-06-13 12:45:00,114.47,114.63,114.46,114.57,17555.0,109.7008,109.8541,109.6912,109.7966,17555.0
2023-06-13 12:50:00,114.56,114.71,114.56,114.62,15558.0,109.787,109.9308,109.787,109.8445,15558.0
2023-06-13 12:55:00,114.62,114.71,114.57,114.71,16479.0,109.8445,109.9308,109.7966,109.9308,16479.0
2023-06-13 13:00:00,114.71,114.72,114.53,114.56,12722.0,109.9308,109.9404,109.7583,109.787,12722.0
2023-06-13 13:05:00,114.57,114.57,114.37,114.4,16659.0,109.7966,109.7966,109.6049,109.6337,16659.0
2023-06-13 13:10:00,114.37,114.41,114.12,114.15,13088.0,109.6049,109.6433,109.3653,109.3941,13088.0
2023-06-13 13:15:00,114.15,114.15,114.04,114.09,13428.0,109.3941,109.3941,109.2887,109.3366,13428.0
2023-06-13 13:20:00,114.09,114.13,114.05,114.08,10430.0,109.3366,109.3749,109.2983,109.327,10430.0
2023-06-13 13:25:00,114.07,114.19,114.06,114.11,25416.0,109.3174,109.4324,109.3078,109.3558,25416.0
2023-06-13 13:30:00,114.11,114.11,113.69,113.72,29643.0,109.3558,109.3558,108.9533,108.982,29643.0
2023-06-13 13:35:00,113.71,113.78,113.63,113.69,16229.0,108.9724,109.0395,108.8958,108.9533,16229.0
2023-06-13 13:40:00,113.69,113.89,113.68,113.85,13195.0,108.9533,109.1449,108.9437,109.1066,13195.0
2023-06-13 13:45:00,113.84,113.99,113.81,113.96,17519.0,109.097,109.2408,109.0683,109.212,17519.0
2023-06-13 13:50:00,113.95,113.99,113.9,113.92,12275.0,109.2024,109.2408,109.1545,109.1737,12275.0
2023-06-13 13:55:00,113.93,114.0,113.81,113.92,18382.0,109.1833,109.2503,109.0683,109.1737,18382.0
2023-06-13 14:00:00,113.92,113.99,113.84,113.87,14546.0,109.1737,109.2408,109.097,109.1258,14546.0
2023-06-13 14:05:00,113.87,114.08,113.86,114.0,14375.0,109.1258,109.327,109.1162,109.2503,14375.0
2023-06-13 14:10:00,113.99,114.07,113.94,113.94,9546.0,109.2408,109.3174,109.1928,109.1928,9546.0
2023-06-13 14:15:00,113.88,113.88,113.64,113.64,17370.0,109.1353,109.1353,108.9053,108.9053,17370.0
2023-06-13 14:20:00,113.66,113.73,113.42,113.51,24365.0,108.9245,108.9916,108.6945,108.7808,24365.0
2023-06-13 14:25:00,113.49,113.49,113.22,113.23,32497.0,108.7616,108.7616,108.5028,108.5124,32497.0
2023-06-13 14:30:00,113.24,113.26,113.08,113.09,9718.0,108.522,108.5412,108.3687,108.3783,9718.0
2023-06-13 14:35:00,113.08,113.4,113.04,113.39,12638.0,108.3687,108.6753,108.3303,108.6658,12638.0
2023-06-13 14:40:00,113.4,113.4,113.23,113.32,9499.0,108.6753,108.6753,108.5124,108.5987,9499.0
2023-06-13 14:45:00,113.32,113.34,113.18,113.21,10555.0,108.5987,108.6178,108.4645,108.4933,10555.0
2023-06-13 14:50:00,113.21,113.26,113.01,113.06,14807.0,108.4933,108.5412,108.3016,108.3495,14807.0
2023-06-13 14:55:00,113.06,113.28,113.06,113.25,9654.0,108.3495,108.5603,108.3495,108.5316,9654.0
2023-06-13 15:00:00,113.26,113.53,113.26,113.52,15296.0,108.5412,108.7999,108.5412,108.7903,15296.0
2023-06-13 15:05:00,113.52,113.56,113.23,113.25,18921.0,108.7903,108.8287,108.5124,108.5316,18921.0
2023-06-13 15:10:00,113.25,113.49,113.25,113.45,16294.0,108.5316,108.7616,108.5316,108.7233,16294.0
2023-06-13 15:15:00,113.45,113.51,113.36,113.4,13494.0,108.7233,108.7808,108.637,108.6753,13494.0
2023-06-13 15:20:00,113.41,113.48,113.26,113.26,19670.0,108.6849,108.752,108.5412,108.5412,19670.0
2023-06-13 15:25:00,113.3,113.32,113.17,113.27,12663.0,108.5795,108.5987,108.4549,108.5508,12663.0
2023-06-13 15:30:00,113.28,113.31,113.09,113.1,25325.0,108.5603,108.5891,108.3783,108.3878,25325.0
2023-06-13 15:35:00,113.1,113.15,112.86,112.94,35604.0,108.3878,108.4358,108.1578,108.2345,35604.0
2023-06-13 15:40:00,112.93,113.05,112.86,112.87,25172.0,108.2249,108.3399,108.1578,108.1674,25172.0
2023-06-13 15:45:00,112.86,112.86,112.58,112.58,40991.0,108.1578,108.1578,107.8895,107.8895,40991.0
2023-06-13 15:50:00,112.59,112.63,112.39,112.5,53938.0,107.8991,107.9374,107.7074,107.8128,53938.0
2023-06-13 15:55:00,112.49,112.51,112.32,112.51,130573.0,107.8033,107.8224,107.6403,107.8224,130573.0
2023-06-14 09:30:00,113.46,114.1,113.36,113.92,48941.0,108.7328,109.3462,108.637,109.1737,48941.0
2023-06-14 09:35:00,113.93,114.08,113.72,113.78,20476.0,109.1833,109.327,108.982,109.0395,20476.0
2023-06-14 09:40:00,113.64,113.7,113.01,113.69,30252.0,108.9053,108.9628,108.3016,108.9533,30252.0
2023-06-14 09:45:00,113.73,113.83,113.49,113.5,18658.0,108.9916,109.0874,108.7616,108.7712,18658.0
2023-06-14 09:50:00,113.54,113.98,113.47,113.9,14474.0,108.8095,109.2312,108.7424,109.1545,14474.0
2023-06-14 09:55:00,113.83,113.83,113.23,113.24,15790.0,109.0874,109.0874,108.5124,108.522,15790.0
2023-06-14 10:00:00,113.27,113.44,113.14,113.15,15211.0,108.5508,108.7137,108.4262,108.4358,15211.0
2023-06-14 10:05:00,113.15,113.19,112.8,113.12,10550.0,108.4358,108.4741,108.1003,108.407,10550.0
2023-06-14 10:10:00,113.17,113.2,113.03,113.04,13061.0,108.4549,108.4837,108.3208,108.3303,13061.0
2023-06-14 10:15:00,113.06,113.3,112.95,113.18,16169.0,108.3495,108.5795,108.2441,108.4645,16169.0
2023-06-14 10:20:00,113.18,113.18,112.79,112.88,14647.0,108.4645,108.4645,108.0908,108.177,14647.0
2023-06-14 10:25:00,112.87,112.87,112.48,112.53,19181.0,108.1674,108.1674,107.7937,107.8416,19181.0
2023-06-14 10:30:00,112.51,112.55,112.17,112.42,17071.0,107.8224,107.8608,107.4966,107.7362,17071.0
2023-06-14 10:35:00,112.42,112.49,112.22,112.43,15338.0,107.7362,107.8033,107.5445,107.7458,15338.0
2023-06-14 10:40:00,112.4,112.52,111.85,111.94,18452.0,107.717,107.832,107.1899,107.2762,18452.0
2023-06-14 10:45:00,111.94,112.24,111.91,111.94,23270.0,107.2762,107.5637,107.2474,107.2762,23270.0
2023-06-14 10:50:00,111.91,111.96,111.71,111.73,18962.0,107.2474,107.2953,107.0558,107.0749,18962.0
2023-06-14 10:55:00,111.76,112.08,111.76,112.08,15239.0,107.1037,107.4103,107.1037,107.4103,15239.0
2023-06-14 11:00:00,112.08,112.34,112.05,112.12,17737.0,107.4103,107.6595,107.3816,107.4487,17737.0
2023-06-14 11:05:00,112.11,112.2,112.03,112.09,12650.0,107.4391,107.5253,107.3624,107.4199,12650.0
2023-06-14 11:10:00,112.13,112.33,112.07,112.3,17041.0,107.4583,107.6499,107.4008,107.6212,17041.0
2023-06-14 11:15:00,112.28,112.35,112.09,112.12,16588.0,107.602,107.6691,107.4199,107.4487,16588.0
2023-06-14 11:20:00,112.12,112.28,112.1,112.17,16086.0,107.4487,107.602,107.4295,107.4966,16086.0
2023-06-14 11:25:00,112.16,112.25,112.0,112.05,17399.0,107.487,107.5733,107.3337,107.3816,17399.0
2023-06-14 11:30:00,112.04,112.25,111.96,112.19,14004.0,107.372,107.5733,107.2953,107.5158,14004.0
2023-06-14 11:35:00,112.19,112.31,112.05,112.06,16102.0,107.5158,107.6308,107.3816,107.3912,16102.0
2023-06-14 11:40:00,112.05,112.13,111.86,112.08,14479.0,107.3816,107.4583,107.1995,107.4103,14479.0
2023-06-14 11:45:00,112.09,112.33,112.08,112.24,11741.0,107.4199,107.6499,107.4103,107.5637,11741.0
2023-06-14 11:50:00,112.24,112.25,111.93,111.94,9270.0,107.5637,107.5733,107.2666,107.2762,9270.0
2023-06-14 11:55:00,111.94,111.94,111.71,111.74,10373.0,107.2762,107.2762,107.0558,107.0845,10373.0
2023-06-14 12:00:00,111.72,111.79,111.56,111.56,8514.0,107.0653,107.1324,106.912,106.912,8514.0
2023-06-14 12:05:00,111.59,111.59,111.36,111.53,11420.0,106.9408,106.9408,106.7203,106.8833,11420.0
2023-06-14 12:10:00,111.5,111.61,111.42,111.51,11304.0,106.8545,106.9599,106.7778,106.8641,11304.0
2023-06-14 12:15:00,111.51,111.6,111.47,111.5,11842.0,106.8641,106.9503,106.8258,106.8545,11842.0
2023-06-14 12:20:00,111.48,111.5,111.3,111.34,14190.0,106.8353,106.8545,106.6628,106.7012,14190.0
2023-06-14 12:25:00,111.31,111.32,111.09,111.09,12999.0,106.6724,106.682,106.4616,106.4616,12999.0
2023-06-14 12:30:00,111.11,111.2,110.96,110.96,11576.0,106.4808,106.567,106.337,106.337,11576.0
2023-06-14 12:35:00,110.99,111.27,110.99,111.26,11083.0,106.3658,106.6341,106.3658,106.6245,11083.0
2023-06-14 12:40:00,111.29,111.31,111.17,111.27,13344.0,106.6533,106.6724,106.5383,106.6341,13344.0
2023-06-14 12:45:00,111.29,111.4,111.25,111.31,8380.0,106.6533,106.7587,106.6149,106.6724,8380.0
2023-06-14 12:50:00,111.32,111.44,111.28,111.37,10445.0,106.682,106.797,106.6437,106.7299,10445.0
2023-06-14 12:55:00,111.37,111.44,111.28,111.35,12155.0,106.7299,106.797,106.6437,106.7108,12155.0
2023-06-14 13:00:00,111.33,111.42,111.2,111.2,10160.0,106.6916,106.7778,106.567,106.567,10160.0
2023-06-14 13:05:00,111.2,111.36,111.18,111.27,8458.0,106.567,106.7203,106.5478,106.6341,8458.0
2023-06-14 13:10:00,111.29,111.29,111.13,111.14,10302.0,106.6533,106.6533,106.4999,106.5095,10302.0
2023-06-14 13:15:00,111.11,111.25,111.07,111.14,7911.0,106.4808,106.6149,106.4424,106.5095,7911.0
2023-06-14 13:20:00,111.12,111.28,111.09,111.28,8305.0,106.4903,106.6437,106.4616,106.6437,8305.0
2023-06-14 13:25:00,111.26,111.26,111.09,111.15,15767.0,106.6245,106.6245,106.4616,106.5191,15767.0
2023-06-14 13:30:00,111.15,111.2,110.98,111.17,5784.0,106.5191,106.567,106.3562,106.5383,5784.0
2023-06-14 13:35:00,111.16,111.23,111.11,111.22,21611.0,106.5287,106.5958,106.4808,106.5862,21611.0
2023-06-14 13:40:00,111.21,111.35,111.14,111.31,10406.0,106.5766,106.7108,106.5095,106.6724,10406.0
2023-06-14 13:45:00,111.31,111.33,111.21,111.27,17399.0,106.6724,106.6916,106.5766,106.6341,17399.0
2023-06-14 13:50:00,111.25,111.33,111.15,111.32,7189.0,106.6149,106.6916,106.5191,106.682,7189.0
2023-06-14 13:55:00,111.32,111.32,111.17,111.17,11441.0,106.682,106.682,106.5383,106.5383,11441.0
2023-06-14 14:00:00,111.09,111.21,110.82,111.11,33628.0,106.4616,106.5766,106.2028,106.4808,33628.0
2023-06-14 14:05:00,111.06,111.08,110.68,110.94,28443.0,106.4328,106.452,106.0687,106.3178,28443.0
2023-06-14 14:10:00,110.9,111.04,110.76,111.03,18409.0,106.2795,106.4137,106.1453,106.4041,18409.0
2023-06-14 14:15:00,111.02,111.03,110.77,110.87,14290.0,106.3945,106.4041,106.1549,106.2508,14290.0
2023-06-14 14:20:00,110.87,111.02,110.77,110.79,14572.0,106.2508,106.3945,106.1549,106.1741,14572.0
2023-06-14 14:25:00,110.79,110.89,110.68,110.74,15194.0,106.1741,106.2699,106.0687,106.1262,15194.0
2023-06-14 14:30:00,110.73,110.92,110.64,110.7,30259.0,106.1166,106.2987,106.0303,106.0878,30259.0
2023-06-14 14:35:00,110.67,110.96,110.67,110.81,22211.0,106.0591,106.337,106.0591,106.1933,22211.0
2023-06-14 14:40:00,110.82,111.32,110.78,111.18,29955.0,106.2028,106.682,106.1645,106.5478,29955.0
2023-06-14 14:45:00,111.24,111.26,111.01,111.24,24063.0,106.6053,106.6245,106.3849,106.6053,24063.0
2023-06-14 14:50:00,111.26,111.26,110.98,111.18,23511.0,106.6245,106.6245,106.3562,106.5478,23511.0
2023-06-14 14:55:00,111.18,111.34,111.02,111.12,20578.0,106.5478,106.7012,106.3945,106.4903,20578.0
2023-06-14 15:00:00,111.12,111.48,111.1,111.39,21641.0,106.4903,106.8353,106.4712,106.7491,21641.0
2023-06-14 15:05:00,111.39,111.65,111.37,111.5,21931.0,106.7491,106.9983,106.7299,106.8545,21931.0
2023-06-14 15:10:00,111.55,111.55,111.35,111.43,26574.0,106.9024,106.9024,106.7108,106.7874,26574.0
2023-06-14 15:15:00,111.43,111.5,111.19,111.43,28182.0,106.7874,106.8545,106.5574,106.7874,28182.0
2023-06-14 15:20:00,111.39,111.74,111.33,111.59,26083.0,106.7491,107.0845,106.6916,106.9408,26083.0
2023-06-14 15:25:00,111.59,111.68,111.35,111.39,26059.0,106.9408,107.027,106.7108,106.7491,26059.0
2023-06-14 15:30:00,111.36,111.48,111.17,111.45,38966.0,106.7203,106.8353,106.5383,106.8066,38966.0
2023-06-14 15:35:00,111.45,111.55,111.39,111.5,41558.0,106.8066,106.9024,106.7491,106.8545,41558.0
2023-06-14 15:40:00,111.51,111.63,111.38,111.46,32677.0,106.8641,106.9791,106.7395,106.8162,32677.0
2023-06-14 15:45:00,111.45,111.46,111.19,111.2,42257.0,106.8066,106.8162,106.5574,106.567,42257.0
2023-06-14 15:50:00,111.19,111.67,111.08,111.63,76793.0,106.5574,107.0174,106.452,106.9791,76793.0
2023-06-14 15:55:00,111.63,111.75,111.54,111.67,160635.0,106.9791,107.0941,106.8928,107.0174,160635.0
2023-06-15 09:30:00,111.81,113.22,111.81,112.79,35260.0,107.1516,108.5028,107.1516,108.0908,35260.0
2023-06-15 09:35:00,112.79,113.39,112.51,113.22,34393.0,108.0908,108.6658,107.8224,108.5028,34393.0
2023-06-15 09:40:00,113.23,113.44,113.14,113.31,18610.0,108.5124,108.7137,108.4262,108.5891,18610.0
2023-06-15 09:45:00,113.31,113.64,113.18,113.54,19939.0,108.5891,108.9053,108.4645,108.8095,19939.0
2023-06-15 09:50:00,113.54,113.55,112.78,112.84,27710.0,108.8095,108.8191,108.0812,108.1387,27710.0
2023-06-15 09:55:00,112.84,113.11,112.7,113.04,24992.0,108.1387,108.3974,108.0045,108.3303,24992.0
2023-06-15 10:00:00,113.05,113.36,112.93,113.25,21842.0,108.3399,108.637,108.2249,108.5316,21842.0
2023-06-15 10:05:00,113.27,113.27,112.85,112.92,17459.0,108.5508,108.5508,108.1483,108.2153,17459.0
2023-06-15 10:10:00,112.92,112.96,112.72,112.89,15921.0,108.2153,108.2537,108.0237,108.1866,15921.0
2023-06-15 10:15:00,112.89,113.08,112.63,113.04,16336.0,108.1866,108.3687,107.9374,108.3303,16336.0
2023-06-15 10:20:00,113.06,113.06,112.67,112.7,16111.0,108.3495,108.3495,107.9758,108.0045,16111.0
2023-06-15 10:25:00,112.71,112.83,112.61,112.62,16816.0,108.0141,108.1291,107.9183,107.9278,16816.0
2023-06-15 10:30:00,112.68,113.09,112.68,113.04,17175.0,107.9853,108.3783,107.9853,108.3303,17175.0
2023-06-15 10:35:00,113.05,113.27,112.96,113.08,31848.0,108.3399,108.5508,108.2537,108.3687,31848.0
2023-06-15 10:40:00,113.08,113.24,112.89,113.2,26905.0,108.3687,108.522,108.1866,108.4837,26905.0
2023-06-15 10:45:00,113.19,113.24,113.06,113.22,16461.0,108.4741,108.522,108.3495,108.5028,16461.0
2023-06-15 10:50:00,113.21,113.21,112.99,112.99,10999.0,108.4933,108.4933,108.2824,108.2824,10999.0
2023-06-15 10:55:00,112.97,113.22,112.91,113.22,31211.0,108.2633,108.5028,108.2058,108.5028,31211.0
2023-06-15 11:00:00,113.22,113.44,113.22,113.36,9301.0,108.5028,108.7137,108.5028,108.637,9301.0
2023-06-15 11:05:00,113.37,113.37,113.19,113.29,18079.0,108.6466,108.6466,108.4741,108.5699,18079.0
2023-06-15 11:10:00,113.31,113.48,113.26,113.47,17201.0,108.5891,108.752,108.5412,108.7424,17201.0
2023-06-15 11:15:00,113.49,113.67,113.47,113.61,17274.0,108.7616,108.9341,108.7424,108.8766,17274.0
2023-06-15 11:20:00,113.61,113.93,113.61,113.86,12674.0,108.8766,109.1833,108.8766,109.1162,12674.0
2023-06-15 11:25:00,113.85,113.92,113.82,113.87,8423.0,109.1066,109.1737,109.0778,109.1258,8423.0
2023-06-15 11:30:00,113.87,113.92,113.7,113.76,11813.0,109.1258,109.1737,108.9628,109.0203,11813.0
2023-06-15 11:35:00,113.76,114.11,113.69,114.11,18444.0,109.0203,109.3558,108.9533,109.3558,18444.0
2023-06-15 11:40:00,114.14,114.17,114.06,114.06,15496.0,109.3845,109.4133,109.3078,109.3078,15496.0
2023-06-15 11:45:00,114.04,114.2,114.03,114.19,16247.0,109.2887,109.442,109.2791,109.4324,16247.0
2023-06-15 11:50:00,114.2,114.47,114.17,114.45,19586.0,109.442,109.7008,109.4133,109.6816,19586.0
2023-06-15 11:55:00,114.46,114.49,114.06,114.22,13952.0,109.6912,109.7199,109.3078,109.4612,13952.0
2023-06-15 12:00:00,114.22,114.23,113.95,114.1,12351.0,109.4612,109.4708,109.2024,109.3462,12351.0
2023-06-15 12:05:00,114.13,114.22,114.05,114.22,13268.0,109.3749,109.4612,109.2983,109.4612,13268.0
2023-06-15 12:10:00,114.21,114.3,114.11,114.19,18937.0,109.4516,109.5378,109.3558,109.4324,18937.0
2023-06-15 12:15:00,114.2,114.29,114.12,114.18,16540.0,109.442,109.5283,109.3653,109.4228,16540.0
2023-06-15 12:20:00,114.17,114.3,113.96,114.0,10493.0,109.4133,109.5378,109.212,109.2503,10493.0
2023-06-15 12:25:00,114.01,114.4,114.0,114.4,12222.0,109.2599,109.6337,109.2503,109.6337,12222.0
2023-06-15 12:30:00,114.41,114.43,114.27,114.33,17224.0,109.6433,109.6624,109.5091,109.5666,17224.0
2023-06-15 12:35:00,114.34,114.37,114.23,114.25,16791.0,109.5762,109.6049,109.4708,109.4899,16791.0
2023-06-15 12:40:00,114.25,114.25,113.93,113.98,29658.0,109.4899,109.4899,109.1833,109.2312,29658.0
2023-06-15 12:45:00,113.97,114.17,113.9,114.02,27058.0,109.2216,109.4133,109.1545,109.2695,27058.0
2023-06-15 12:50:00,114.01,114.01,113.84,113.88,23625.0,109.2599,109.2599,109.097,109.1353,23625.0
2023-06-15 12:55:00,113.88,114.0,113.84,113.89,16121.0,109.1353,109.2503,109.097,109.1449,16121.0
2023-06-15 13:00:00,113.87,113.89,113.75,113.78,16140.0,109.1258,109.1449,109.0108,109.0395,16140.0
2023-06-15 13:05:00,113.78,113.85,113.6,113.62,14776.0,109.0395,109.1066,108.867,108.8862,14776.0
2023-06-15 13:10:00,113.62,113.89,113.62,113.84,11457.0,108.8862,109.1449,108.8862,109.097,11457.0
2023-06-15 13:15:00,113.83,113.9,113.78,113.89,11234.0,109.0874,109.1545,109.0395,109.1449,11234.0
2023-06-15 13:20:00,113.91,113.95,113.75,113.75,12094.0,109.1641,109.2024,109.0108,109.0108,12094.0
2023-06-15 13:25:00,113.74,113.88,113.69,113.86,14152.0,109.0012,109.1353,108.9533,109.1162,14152.0
2023-06-15 13:30:00,113.85,114.03,113.83,114.0,11753.0,109.1066,109.2791,109.0874,109.2503,11753.0
2023-06-15 13:35:00,113.98,114.07,113.94,114.03,10565.0,109.2312,109.3174,109.1928,109.2791,10565.0
2023-06-15 13:40:00,114.06,114.08,113.92,113.98,10788.0,109.3078,109.327,109.1737,109.2312,10788.0
2023-06-15 13:45:00,113.95,114.07,113.93,114.07,9568.0,109.2024,109.3174,109.1833,109.3174,9568.0
2023-06-15 13:50:00,114.1,114.15,114.04,114.1,9852.0,109.3462,109.3941,109.2887,109.3462,9852.0
2023-06-15 13:55:00,114.11,114.18,114.0,114.0,15030.0,109.3558,109.4228,109.2503,109.2503,15030.0
2023-06-15 14:00:00,114.0,114.05,113.93,113.96,17016.0,109.2503,109.2983,109.1833,109.212,17016.0
2023-06-15 14:05:00,113.98,113.99,113.76,113.84,13055.0,109.2312,109.2408,109.0203,109.097,13055.0
2023-06-15 14:10:00,113.82,113.96,113.77,113.9,12956.0,109.0778,109.212,109.0299,109.1545,12956.0
2023-06-15 14:15:00,113.9,113.92,113.81,113.86,10477.0,109.1545,109.1737,109.0683,109.1162,10477.0
2023-06-15 14:20:00,113.85,113.95,113.79,113.93,9556.0,109.1066,109.2024,109.0491,109.1833,9556.0
2023-06-15 14:25:00,113.93,113.93,113.74,113.8,23857.0,109.1833,109.1833,109.0012,109.0587,23857.0
2023-06-15 14:30:00,113.77,113.95,113.72,113.95,12327.0,109.0299,109.2024,108.982,109.2024,12327.0
2023-06-15 14:35:00,113.95,114.0,113.87,113.88,25621.0,109.2024,109.2503,109.1258,109.1353,25621.0
2023-06-15 14:40:00,113.88,113.89,113.7,113.82,15729.0,109.1353,109.1449,108.9628,109.0778,15729.0
2023-06-15 14:45:00,113.81,113.81,113.71,113.78,14857.0,109.0683,109.0683,108.9724,109.0395,14857.0
2023-06-15 14:50:00,113.77,113.93,113.77,113.86,22446.0,109.0299,109.1833,109.0299,109.1162,22446.0
2023-06-15 14:55:00,113.88,114.0,113.84,113.93,17730.0,109.1353,109.2503,109.097,109.1833,17730.0
2023-06-15 15:00:00,114.01,114.06,113.95,114.03,13757.0,109.2599,109.3078,109.2024,109.2791,13757.0
2023-06-15 15:05:00,114.04,114.13,113.95,114.06,12811.0,109.2887,109.3749,109.2024,109.3078,12811.0
2023-06-15 15:10:00,114.05,114.07,113.96,114.04,14877.0,109.2983,109.3174,109.212,109.2887,14877.0
2023-06-15 15:15:00,114.05,114.06,113.79,113.84,19495.0,109.2983,109.3078,109.0491,109.097,19495.0
2023-06-15 15:20:00,113.84,113.88,113.73,113.82,15335.0,109.097,109.1353,108.9916,109.0778,15335.0
2023-06-15 15:25:00,113.83,113.93,113.79,113.9,13852.0,109.0874,109.1833,109.0491,109.1545,13852.0
2023-06-15 15:30:00,113.93,113.93,113.78,113.82,20065.0,109.1833,109.1833,109.0395,109.0778,20065.0
2023-06-15 15:35:00,113.82,113.83,113.67,113.77,22374.0,109.0778,109.0874,108.9341,109.0299,22374.0
2023-06-15 15:40:00,113.78,114.07,113.78,114.0,35818.0,109.0395,109.3174,109.0395,109.2503,35818.0
2023-06-15 15:45:00,113.99,114.08,113.85,113.86,41459.0,109.2408,109.327,109.1066,109.1162,41459.0
2023-06-15 15:50:00,113.86,113.92,113.75,113.76,50603.0,109.1162,109.1737,109.0108,109.0203,50603.0
2023-06-15 15:55:00,113.77,113.89,113.51,113.88,124591.0,109.0299,109.1449,108.7808,109.1353,124591.0
2023-06-16 09:30:00,114.06,114.34,113.28,113.96,553803.0,109.3078,109.5762,108.5603,109.212,553803.0
2023-06-16 09:35:00,114.09,114.09,113.34,113.39,24643.0,109.3366,109.3366,108.6178,108.6658,24643.0
2023-06-16 09:40:00,113.43,113.53,112.88,113.48,26515.0,108.7041,108.7999,108.177,108.752,26515.0
2023-06-16 09:45:00,113.46,113.53,112.92,113.37,23769.0,108.7328,108.7999,108.2153,108.6466,23769.0
2023-06-16 09:50:00,113.38,113.87,113.33,113.75,18971.0,108.6562,109.1258,108.6083,109.0108,18971.0
2023-06-16 09:55:00,113.73,113.84,113.45,113.53,9731.0,108.9916,109.097,108.7233,108.7999,9731.0
2023-06-16 10:00:00,113.55,113.75,113.32,113.75,20858.0,108.8191,109.0108,108.5987,109.0108,20858.0
2023-06-16 10:05:00,113.73,114.05,113.58,114.0,30257.0,108.9916,109.2983,108.8478,109.2503,30257.0
2023-06-16 10:10:00,114.02,114.21,113.96,113.97,26599.0,109.2695,109.4516,109.212,109.2216,26599.0
2023-06-16 10:15:00,113.93,114.17,113.87,114.02,29654.0,109.1833,109.4133,109.1258,109.2695,29654.0
2023-06-16 10:20:00,113.98,114.5,113.93,114.31,19519.0,109.2312,109.7295,109.1833,109.5474,19519.0
2023-06-16 10:25:00,114.35,114.46,114.16,114.28,64362.0,109.5858,109.6912,109.4037,109.5187,64362.0
2023-06-16 10:30:00,114.34,114.43,114.07,114.19,19416.0,109.5762,109.6624,109.3174,109.4324,19416.0
2023-06-16 10:35:00,114.2,114.24,113.65,113.71,13832.0,109.442,109.4803,108.9149,108.9724,13832.0
2023-06-16 10:40:00,113.72,113.73,113.42,113.45,16033.0,108.982,108.9916,108.6945,108.7233,16033.0
2023-06-16 10:45:00,113.47,113.71,113.43,113.67,18570.0,108.7424,108.9724,108.7041,108.9341,18570.0
2023-06-16 10:50:00,113.7,113.86,113.69,113.83,20593.0,108.9628,109.1162,108.9533,109.0874,20593.0
2023-06-16 10:55:00,113.82,113.86,113.69,113.75,16391.0,109.0778,109.1162,108.9533,109.0108,16391.0
2023-06-16 11:00:00,113.72,113.72,113.15,113.31,36413.0,108.982,108.982,108.4358,108.5891,36413.0
2023-06-16 11:05:00,113.33,113.39,113.01,113.14,23204.0,108.6083,108.6658,108.3016,108.4262,23204.0
2023-06-16 11:10:00,113.22,113.23,112.83,112.86,27774.0,108.5028,108.5124,108.1291,108.1578,27774.0
2023-06-16 11:15:00,112.79,112.85,112.62,112.85,34823.0,108.0908,108.1483,107.9278,108.1483,34823.0
2023-06-16 11:20:00,112.83,113.05,112.74,112.83,15551.0,108.1291,108.3399,108.0428,108.1291,15551.0
2023-06-16 11:25:00,112.8,113.04,112.76,113.02,14576.0,108.1003,108.3303,108.062,108.3112,14576.0
2023-06-16 11:30:00,113.04,113.21,113.04,113.15,11004.0,108.3303,108.4933,108.3303,108.4358,11004.0
2023-06-16 11:35:00,113.14,113.14,112.82,112.86,9278.0,108.4262,108.4262,108.1195,108.1578,9278.0
2023-06-16 11:40:00,112.88,113.21,112.88,113.21,10620.0,108.177,108.4933,108.177,108.4933,10620.0
2023-06-16 11:45:00,113.2,113.27,112.93,113.06,10296.0,108.4837,108.5508,108.2249,108.3495,10296.0
2023-06-16 11:50:00,113.03,113.17,112.94,113.17,10796.0,108.3208,108.4549,108.2345,108.4549,10796.0
2023-06-16 11:55:00,113.19,113.29,113.13,113.2,9935.0,108.4741,108.5699,108.4166,108.4837,9935.0
2023-06-16 12:00:00,113.2,113.22,113.04,113.12,9920.0,108.4837,108.5028,108.3303,108.407,9920.0
2023-06-16 12:05:00,113.12,113.12,112.93,113.02,9062.0,108.407,108.407,108.2249,108.3112,9062.0
2023-06-16 12:10:00,113.01,113.02,112.83,113.0,10786.0,108.3016,108.3112,108.1291,108.292,10786.0
2023-06-16 12:15:00,113.01,113.24,113.0,113.2,11407.0,108.3016,108.522,108.292,108.4837,11407.0
2023-06-16 12:20:00,113.21,113.52,113.16,113.52,14386.0,108.4933,108.7903,108.4453,108.7903,14386.0
2023-06-16 12:25:00,113.55,113.6,113.37,113.47,11884.0,108.8191,108.867,108.6466,108.7424,11884.0
2023-06-16 12:30:00,113.5,113.53,113.38,113.46,12934.0,108.7712,108.7999,108.6562,108.7328,12934.0
2023-06-16 12:35:00,113.47,113.62,113.44,113.6,11232.0,108.7424,108.8862,108.7137,108.867,11232.0
2023-06-16 12:40:00,113.59,113.62,113.37,113.46,13313.0,108.8574,108.8862,108.6466,108.7328,13313.0
2023-06-16 12:45:00,113.46,113.46,113.33,113.38,13741.0,108.7328,108.7328,108.6083,108.6562,13741.0
2023-06-16 12:50:00,113.39,113.55,113.36,113.53,22218.0,108.6658,108.8191,108.637,108.7999,22218.0
2023-06-16 12:55:00,113.56,113.69,113.53,113.65,11436.0,108.8287,108.9533,108.7999,108.9149,11436.0
2023-06-16 13:00:00,113.67,113.87,113.67,113.74,13426.0,108.9341,109.1258,108.9341,109.0012,13426.0
2023-06-16 13:05:00,113.75,113.76,113.63,113.67,9919.0,109.0108,109.0203,108.8958,108.9341,9919.0
2023-06-16 13:10:00,113.67,113.68,113.6,113.68,8714.0,108.9341,108.9437,108.867,108.9437,8714.0
2023-06-16 13:15:00,113.71,113.91,113.69,113.83,11488.0,108.9724,109.1641,108.9533,109.0874,11488.0
2023-06-16 13:20:00,113.84,114.02,113.83,113.92,18520.0,109.097,109.2695,109.0874,109.1737,18520.0
2023-06-16 13:25:00,113.94,114.02,113.7,113.7,11459.0,109.1928,109.2695,108.9628,108.9628,11459.0
2023-06-16 13:30:00,113.66,113.82,113.64,113.79,12110.0,108.9245,109.0778,108.9053,109.0491,12110.0
2023-06-16 13:35:00,113.8,113.84,113.71,113.77,14374.0,109.0587,109.097,108.9724,109.0299,14374.0
2023-06-16 13:40:00,113.79,113.9,113.71,113.88,9795.0,109.0491,109.1545,108.9724,109.1353,9795.0
2023-06-16 13:45:00,113.88,113.93,113.75,113.8,15866.0,109.1353,109.1833,109.0108,109.0587,15866.0
2023-06-16 13:50:00,113.83,113.98,113.83,113.98,13041.0,109.0874,109.2312,109.0874,109.2312,13041.0
2023-06-16 13:55:00,113.97,114.07,113.97,114.06,11173.0,109.2216,109.3174,109.2216,109.3078,11173.0
2023-06-16 14:00:00,114.05,114.05,113.81,113.82,14568.0,109.2983,109.2983,109.0683,109.0778,14568.0
2023-06-16 14:05:00,113.86,113.86,113.63,113.76,33455.0,109.1162,109.1162,108.8958,109.0203,33455.0
2023-06-16 14:10:00,113.76,113.82,113.59,113.63,20672.0,109.0203,109.0778,108.8574,108.8958,20672.0
2023-06-16 14:15:00,113.68,113.74,113.59,113.68,20754.0,108.9437,109.0012,108.8574,108.9437,20754.0
2023-06-16 14:20:00,113.68,113.8,113.68,113.77,18746.0,108.9437,109.0587,108.9437,109.0299,18746.0
2023-06-16 14:25:00,113.79,113.87,113.66,113.82,17352.0,109.0491,109.1258,108.9245,109.0778,17352.0
2023-06-16 14:30:00,113.82,113.83,113.55,113.6,24592.0,109.0778,109.0874,108.8191,108.867,24592.0
2023-06-16 14:35:00,113.59,113.61,113.49,113.49,27816.0,108.8574,108.8766,108.7616,108.7616,27816.0
2023-06-16 14:40:00,113.48,113.57,113.46,113.52,23338.0,108.752,108.8383,108.7328,108.7903,23338.0
2023-06-16 14:45:00,113.51,113.57,113.38,113.38,24252.0,108.7808,108.8383,108.6562,108.6562,24252.0
2023-06-16 14:50:00,113.38,113.56,113.32,113.38,28490.0,108.6562,108.8287,108.5987,108.6562,28490.0
2023-06-16 14:55:00,113.36,113.41,113.21,113.22,36644.0,108.637,108.6849,108.4933,108.5028,36644.0
2023-06-16 15:00:00,113.23,113.24,112.97,113.06,22018.0,108.5124,108.522,108.2633,108.3495,22018.0
2023-06-16 15:05:00,113.05,113.05,112.77,112.83,24984.0,108.3399,108.3399,108.0716,108.1291,24984.0
2023-06-16 15:10:00,112.82,112.93,112.69,112.69,28071.0,108.1195,108.2249,107.9949,107.9949,28071.0
2023-06-16 15:15:00,112.71,112.82,112.59,112.71,29189.0,108.0141,108.1195,107.8991,108.0141,29189.0
2023-06-16 15:20:00,112.73,112.86,112.73,112.75,25441.0,108.0333,108.1578,108.0333,108.0524,25441.0
2023-06-16 15:25:00,112.75,112.8,112.61,112.65,29246.0,108.0524,108.1003,107.9183,107.9566,29246.0
2023-06-16 15:30:00,112.64,112.95,112.63,112.88,35680.0,107.947,108.2441,107.9374,108.177,35680.0
2023-06-16 15:35:00,112.87,113.26,112.87,113.17,52748.0,108.1674,108.5412,108.1674,108.4549,52748.0
2023-06-16 15:40:00,113.18,113.18,112.82,112.82,34412.0,108.4645,108.4645,108.1195,108.1195,34412.0
2023-06-16 15:45:00,112.83,113.14,112.75,113.13,101999.0,108.1291,108.4262,108.0524,108.4166,101999.0
2023-06-16 15:50:00,113.15,113.34,113.15,113.33,97092.0,108.4358,108.6178,108.4358,108.6083,97092.0
2023-06-16 15:55:00,113.33,113.41,112.99,113.32,206254.0,108.6083,108.6849,108.2824,108.5987,206254.0
2023-06-20 09:30:00,112.91,113.04,112.49,112.67,63644.0,108.2058,108.3303,107.8033,107.9758,63644.0
2023-06-20 09:35:00,112.55,113.13,112.39,112.83,24405.0,107.8608,108.4166,107.7074,108.1291,24405.0
2023-06-20 09:40:00,112.83,112.83,112.2,112.31,22650.0,108.1291,108.1291,107.5253,107.6308,22650.0
2023-06-20 09:45:00,112.36,112.36,111.71,111.73,29103.0,107.6787,107.6787,107.0558,107.0749,29103.0
2023-06-20 09:50:00,111.68,112.16,111.59,112.16,25935.0,107.027,107.487,106.9408,107.487,25935.0
2023-06-20 09:55:00,112.21,112.35,111.95,112.15,17613.0,107.5349,107.6691,107.2858,107.4774,17613.0
2023-06-20 10:00:00,112.12,112.28,111.74,111.74,21187.0,107.4487,107.602,107.0845,107.0845,21187.0
2023-06-20 10:05:00,111.72,111.76,111.44,111.44,24916.0,107.0653,107.1037,106.797,106.797,24916.0
2023-06-20 10:10:00,111.41,111.59,111.17,111.41,25298.0,106.7683,106.9408,106.5383,106.7683,25298.0
2023-06-20 10:15:00,111.39,111.66,111.15,111.19,21986.0,106.7491,107.0078,106.5191,106.5574,21986.0
2023-06-20 10:20:00,111.21,111.3,110.83,110.89,20601.0,106.5766,106.6628,106.2124,106.2699,20601.0
2023-06-20 10:25:00,110.97,110.99,110.69,110.82,19199.0,106.3466,106.3658,106.0783,106.2028,19199.0
2023-06-20 10:30:00,110.81,111.09,110.71,110.96,18341.0,106.1933,106.4616,106.0974,106.337,18341.0
2023-06-20 10:35:00,111.0,111.14,110.75,110.8,20222.0,106.3753,106.5095,106.1358,106.1837,20222.0
2023-06-20 10:40:00,110.83,111.04,110.79,111.02,13216.0,106.2124,106.4137,106.1741,106.3945,13216.0
2023-06-20 10:45:00,111.02,111.1,110.86,110.9,14257.0,106.3945,106.4712,106.2412,106.2795,14257.0
2023-06-20 10:50:00,110.89,111.22,110.88,111.2,17224.0,106.2699,106.5862,106.2603,106.567,17224.0
2023-06-20 10:55:00,111.26,111.27,111.06,111.16,24528.0,106.6245,106.6341,106.4328,106.5287,24528.0
2023-06-20 11:00:00,111.15,111.33,111.1,111.14,31004.0,106.5191,106.6916,106.4712,106.5095,31004.0
2023-06-20 11:05:00,111.15,111.24,111.09,111.18,6826.0,106.5191,106.6053,106.4616,106.5478,6826.0
2023-06-20 11:10:00,111.17,111.25,111.13,111.22,10611.0,106.5383,106.6149,106.4999,106.5862,10611.0
2023-06-20 11:15:00,111.24,111.28,111.0,111.11,17657.0,106.6053,106.6437,106.3753,106.4808,17657.0
2023-06-20 11:20:00,111.11,111.26,111.09,111.09,19692.0,106.4808,106.6245,106.4616,106.4616,19692.0
2023-06-20 11:25:00,111.07,111.25,111.07,111.15,18585.0,106.4424,106.6149,106.4424,106.5191,18585.0
2023-06-20 11:30:00,111.14,111.27,111.05,111.23,17264.0,106.5095,106.6341,106.4233,106.5958,17264.0
2023-06-20 11:35:00,111.19,111.27,110.95,110.99,18410.0,106.5574,106.6341,106.3274,106.3658,18410.0
2023-06-20 11:40:00,111.02,111.23,110.99,111.13,14575.0,106.3945,106.5958,106.3658,106.4999,14575.0
2023-06-20 11:45:00,111.22,111.29,111.12,111.15,25474.0,106.5862,106.6533,106.4903,106.5191,25474.0
2023-06-20 11:50:00,111.19,111.23,111.12,111.23,19302.0,106.5574,106.5958,106.4903,106.5958,19302.0
2023-06-20 11:55:00,111.23,111.3,111.16,111.21,42240.0,106.5958,106.6628,106.5287,106.5766,42240.0
2023-06-20 12:00:00,111.21,111.27,111.11,111.23,29050.0,106.5766,106.6341,106.4808,106.5958,29050.0
2023-06-20 12:05:00,111.25,111.33,111.15,111.27,32239.0,106.6149,106.6916,106.5191,106.6341,32239.0
2023-06-20 12:10:00,111.27,111.28,111.08,111.08,22045.0,106.6341,106.6437,106.452,106.452,22045.0
2023-06-20 12:15:00,111.07,111.25,111.01,111.25,12174.0,106.4424,106.6149,106.3849,106.6149,12174.0
2023-06-20 12:20:00,111.23,111.27,110.99,110.99,45271.0,106.5958,106.6341,106.3658,106.3658,45271.0
2023-06-20 12:25:00,110.97,111.27,110.9,111.14,25144.0,106.3466,106.6341,106.2795,106.5095,25144.0
2023-06-20 12:30:00,111.16,111.28,111.08,111.25,11030.0,106.5287,106.6437,106.452,106.6149,11030.0
2023-06-20 12:35:00,111.28,111.34,111.2,111.2,35346.0,106.6437,106.7012,106.567,106.567,35346.0
2023-06-20 12:40:00,111.21,111.3,111.18,111.25,18086.0,106.5766,106.6628,106.5478,106.6149,18086.0
2023-06-20 12:45:00,111.24,111.33,111.22,111.28,35787.0,106.6053,106.6916,106.5862,106.6437,35787.0
2023-06-20 12:50:00,111.28,111.29,111.15,111.16,15182.0,106.6437,106.6533,106.5191,106.5287,15182.0
2023-06-20 12:55:00,111.16,111.3,111.0,111.12,30818.0,106.5287,106.6628,106.3753,106.4903,30818.0
2023-06-20 13:00:00,111.14,111.26,111.11,111.2,21085.0,106.5095,106.6245,106.4808,106.567,21085.0
2023-06-20 13:05:00,111.22,111.29,111.19,111.22,8149.0,106.5862,106.6533,106.5574,106.5862,8149.0
2023-06-20 13:10:00,111.26,111.26,111.15,111.2,9464.0,106.6245,106.6245,106.5191,106.567,9464.0
2023-06-20 13:15:00,111.21,111.33,111.12,111.3,25578.0,106.5766,106.6916,106.4903,106.6628,25578.0
2023-06-20 13:20:00,111.29,111.47,111.24,111.47,12141.0,106.6533,106.8258,106.6053,106.8258,12141.0
2023-06-20 13:25:00,111.5,111.54,111.42,111.44,8661.0,106.8545,106.8928,106.7778,106.797,8661.0
2023-06-20 13:30:00,111.47,111.53,111.4,111.45,7754.0,106.8258,106.8833,106.7587,106.8066,7754.0
2023-06-20 13:35:00,111.48,111.48,111.3,111.32,10870.0,106.8353,106.8353,106.6628,106.682,10870.0
2023-06-20 13:40:00,111.32,111.37,111.18,111.19,9435.0,106.682,106.7299,106.5478,106.5574,9435.0
2023-06-20 13:45:00,111.2,111.3,111.18,111.23,8816.0,106.567,106.6628,106.5478,106.5958,8816.0
2023-06-20 13:50:00,111.27,111.28,111.15,111.18,15593.0,106.6341,106.6437,106.5191,106.5478,15593.0
2023-06-20 13:55:00,111.21,111.25,111.16,111.22,9944.0,106.5766,106.6149,106.5287,106.5862,9944.0
2023-06-20 14:00:00,111.23,111.28,111.21,111.23,11543.0,106.5958,106.6437,106.5766,106.5958,11543.0
2023-06-20 14:05:00,111.24,111.26,111.13,111.21,9030.0,106.6053,106.6245,106.4999,106.5766,9030.0
2023-06-20 14:10:00,111.24,111.28,111.2,111.26,10017.0,106.6053,106.6437,106.567,106.6245,10017.0
2023-06-20 14:15:00,111.27,111.28,111.16,111.23,9620.0,106.6341,106.6437,106.5287,106.5958,9620.0
2023-06-20 14:20:00,111.28,111.28,111.14,111.26,11828.0,106.6437,106.6437,106.5095,106.6245,11828.0
2023-06-20 14:25:00,111.27,111.28,111.18,111.26,29570.0,106.6341,106.6437,106.5478,106.6245,29570.0
2023-06-20 14:30:00,111.27,111.28,111.2,111.26,26287.0,106.6341,106.6437,106.567,106.6245,26287.0
2023-06-20 14:35:00,111.27,111.3,111.19,111.23,32127.0,106.6341,106.6628,106.5574,106.5958,32127.0
2023-06-20 14:40:00,111.23,111.26,111.15,111.19,13503.0,106.5958,106.6245,106.5191,106.5574,13503.0
2023-06-20 14:45:00,111.21,111.26,111.17,111.22,11299.0,106.5766,106.6245,106.5383,106.5862,11299.0
2023-06-20 14:50:00,111.21,111.26,111.18,111.24,18276.0,106.5766,106.6245,106.5478,106.6053,18276.0
2023-06-20 14:55:00,111.25,111.26,111.17,111.18,14700.0,106.6149,106.6245,106.5383,106.5478,14700.0
2023-06-20 15:00:00,111.19,111.23,111.15,111.22,16755.0,106.5574,106.5958,106.5191,106.5862,16755.0
2023-06-20 15:05:00,111.21,111.23,111.17,111.18,12824.0,106.5766,106.5958,106.5383,106.5478,12824.0
2023-06-20 15:10:00,111.2,111.23,111.17,111.19,13447.0,106.567,106.5958,106.5383,106.5574,13447.0
2023-06-20 15:15:00,111.2,111.22,111.05,111.05,17105.0,106.567,106.5862,106.4233,106.4233,17105.0
2023-06-20 15:20:00,111.06,111.14,110.95,111.09,18585.0,106.4328,106.5095,106.3274,106.4616,18585.0
2023-06-20 15:25:00,111.1,111.14,110.95,111.0,23316.0,106.4712,106.5095,106.3274,106.3753,23316.0
2023-06-20 15:30:00,111.03,111.11,110.96,110.97,25349.0,106.4041,106.4808,106.337,106.3466,25349.0
2023-06-20 15:35:00,110.96,111.0,110.79,110.95,53336.0,106.337,106.3753,106.1741,106.3274,53336.0
2023-06-20 15:40:00,110.95,111.11,110.92,111.09,22511.0,106.3274,106.4808,106.2987,106.4616,22511.0
2023-06-20 15:45:00,111.1,111.26,111.1,111.23,34911.0,106.4712,106.6245,106.4712,106.5958,34911.0
2023-06-20 15:50:00,111.22,111.28,111.11,111.11,74540.0,106.5862,106.6437,106.4808,106.4808,74540.0
2023-06-20 15:55:00,111.1,111.26,110.9,110.95,245360.0,106.4712,106.6245,106.2795,106.3274,245360.0
2023-06-21 09:30:00,110.45,110.46,109.94,110.06,84515.0,105.8483,105.8578,105.3595,105.4745,84515.0
2023-06-21 09:35:00,110.04,111.0,109.95,110.82,28359.0,105.4553,106.3753,105.3691,106.2028,28359.0
2023-06-21 09:40:00,110.7,110.7,110.36,110.38,24090.0,106.0878,106.0878,105.762,105.7812,24090.0
2023-06-21 09:45:00,110.35,110.96,110.33,110.82,22670.0,105.7524,106.337,105.7333,106.2028,22670.0
2023-06-21 09:50:00,110.82,111.19,110.69,111.04,60012.0,106.2028,106.5574,106.0783,106.4137,60012.0
2023-06-21 09:55:00,111.04,111.23,110.84,111.19,13815.0,106.4137,106.5958,106.222,106.5574,13815.0
2023-06-21 10:00:00,111.19,111.34,111.03,111.07,30695.0,106.5574,106.7012,106.4041,106.4424,30695.0
2023-06-21 10:05:00,111.11,111.28,111.04,111.22,29984.0,106.4808,106.6437,106.4137,106.5862,29984.0
2023-06-21 10:10:00,111.24,111.52,111.24,111.51,29479.0,106.6053,106.8737,106.6053,106.8641,29479.0
2023-06-21 10:15:00,111.56,111.64,111.44,111.48,33756.0,106.912,106.9887,106.797,106.8353,33756.0
2023-06-21 10:20:00,111.48,111.83,111.42,111.78,54248.0,106.8353,107.1708,106.7778,107.1228,54248.0
2023-06-21 10:25:00,111.8,112.0,111.7,111.89,41914.0,107.142,107.3337,107.0462,107.2283,41914.0
2023-06-21 10:30:00,111.93,112.12,111.83,112.03,14387.0,107.2666,107.4487,107.1708,107.3624,14387.0
2023-06-21 10:35:00,112.03,112.06,111.77,111.83,12111.0,107.3624,107.3912,107.1133,107.1708,12111.0
2023-06-21 10:40:00,111.86,112.05,111.8,111.8,23600.0,107.1995,107.3816,107.142,107.142,23600.0
2023-06-21 10:45:00,111.85,112.04,111.85,111.89,19483.0,107.1899,107.372,107.1899,107.2283,19483.0
2023-06-21 10:50:00,111.87,112.1,111.83,112.05,34762.0,107.2091,107.4295,107.1708,107.3816,34762.0
2023-06-21 10:55:00,112.02,112.53,112.0,112.52,31762.0,107.3528,107.8416,107.3337,107.832,31762.0
2023-06-21 11:00:00,112.57,112.72,112.4,112.44,13520.0,107.8799,108.0237,107.717,107.7553,13520.0
2023-06-21 11:05:00,112.48,112.49,112.23,112.45,11155.0,107.7937,107.8033,107.5541,107.7649,11155.0
2023-06-21 11:10:00,112.49,112.61,112.38,112.59,7880.0,107.8033,107.9183,107.6978,107.8991,7880.0
2023-06-21 11:15:00,112.67,112.69,112.48,112.63,13080.0,107.9758,107.9949,107.7937,107.9374,13080.0
2023-06-21 11:20:00,112.59,112.97,112.59,112.81,15240.0,107.8991,108.2633,107.8991,108.1099,15240.0
2023-06-21 11:25:00,112.8,112.93,112.76,112.85,10837.0,108.1003,108.2249,108.062,108.1483,10837.0
2023-06-21 11:30:00,112.84,112.86,112.63,112.78,7880.0,108.1387,108.1578,107.9374,108.0812,7880.0
2023-06-21 11:35:00,112.79,112.96,112.72,112.87,7840.0,108.0908,108.2537,108.0237,108.1674,7840.0
2023-06-21 11:40:00,112.89,112.89,112.77,112.81,10083.0,108.1866,108.1866,108.0716,108.1099,10083.0
2023-06-21 11:45:00,112.88,112.93,112.7,112.8,7792.0,108.177,108.2249,108.0045,108.1003,7792.0
2023-06-21 11:50:00,112.75,112.85,112.7,112.79,5602.0,108.0524,108.1483,108.0045,108.0908,5602.0
2023-06-21 11:55:00,112.78,112.98,112.76,112.88,12087.0,108.0812,108.2728,108.062,108.177,12087.0
2023-06-21 12:00:00,112.94,112.98,112.82,112.91,7108.0,108.2345,108.2728,108.1195,108.2058,7108.0
2023-06-21 12:05:00,112.91,112.91,112.57,112.59,18235.0,108.2058,108.2058,107.8799,107.8991,18235.0
2023-06-21 12:10:00,112.59,112.62,112.44,112.56,16322.0,107.8991,107.9278,107.7553,107.8703,16322.0
2023-06-21 12:15:00,112.6,112.83,112.6,112.73,11128.0,107.9087,108.1291,107.9087,108.0333,11128.0
2023-06-21 12:20:00,112.7,112.86,112.63,112.86,33163.0,108.0045,108.1578,107.9374,108.1578,33163.0
2023-06-21 12:25:00,112.83,112.95,112.77,112.91,8473.0,108.1291,108.2441,108.0716,108.2058,8473.0
2023-06-21 12:30:00,112.91,113.01,112.66,112.67,17773.0,108.2058,108.3016,107.9662,107.9758,17773.0
2023-06-21 12:35:00,112.67,112.8,112.65,112.75,4630.0,107.9758,108.1003,107.9566,108.0524,4630.0
2023-06-21 12:40:00,112.79,112.87,112.72,112.82,9350.0,108.0908,108.1674,108.0237,108.1195,9350.0
2023-06-21 12:45:00,112.84,112.84,112.67,112.79,6747.0,108.1387,108.1387,107.9758,108.0908,6747.0
2023-06-21 12:50:00,112.81,112.9,112.73,112.89,7962.0,108.1099,108.1962,108.0333,108.1866,7962.0
2023-06-21 12:55:00,112.86,112.92,112.79,112.82,6598.0,108.1578,108.2153,108.0908,108.1195,6598.0
2023-06-21 13:00:00,112.79,112.91,112.73,112.85,7489.0,108.0908,108.2058,108.0333,108.1483,7489.0
2023-06-21 13:05:00,112.83,112.88,112.73,112.85,9628.0,108.1291,108.177,108.0333,108.1483,9628.0
2023-06-21 13:10:00,112.85,112.87,112.71,112.8,8795.0,108.1483,108.1674,108.0141,108.1003,8795.0
2023-06-21 13:15:00,112.83,112.94,112.79,112.9,9499.0,108.1291,108.2345,108.0908,108.1962,9499.0
2023-06-21 13:20:00,112.95,112.95,112.75,112.81,9062.0,108.2441,108.2441,108.0524,108.1099,9062.0
2023-06-21 13:25:00,112.83,112.89,112.73,112.84,7709.0,108.1291,108.1866,108.0333,108.1387,7709.0
2023-06-21 13:30:00,112.86,112.86,112.67,112.75,3863.0,108.1578,108.1578,107.9758,108.0524,3863.0
2023-06-21 13:35:00,112.73,112.79,112.6,112.69,21191.0,108.0333,108.0908,107.9087,107.9949,21191.0
2023-06-21 13:40:00,112.69,112.82,112.69,112.76,5369.0,107.9949,108.1195,107.9949,108.062,5369.0
2023-06-21 13:45:00,112.78,112.82,112.7,112.71,8668.0,108.0812,108.1195,108.0045,108.0141,8668.0
2023-06-21 13:50:00,112.71,112.83,112.68,112.83,7060.0,108.0141,108.1291,107.9853,108.1291,7060.0
2023-06-21 13:55:00,112.81,112.81,112.64,112.71,9016.0,108.1099,108.1099,107.947,108.0141,9016.0
2023-06-21 14:00:00,112.73,112.8,112.61,112.8,7378.0,108.0333,108.1003,107.9183,108.1003,7378.0
2023-06-21 14:05:00,112.8,112.88,112.76,112.85,5997.0,108.1003,108.177,108.062,108.1483,5997.0
2023-06-21 14:10:00,112.87,112.89,112.82,112.86,5019.0,108.1674,108.1866,108.1195,108.1578,5019.0
2023-06-21 14:15:00,112.86,112.95,112.84,112.95,8105.0,108.1578,108.2441,108.1387,108.2441,8105.0
2023-06-21 14:20:00,112.99,113.03,112.95,112.97,10100.0,108.2824,108.3208,108.2441,108.2633,10100.0
2023-06-21 14:25:00,112.99,112.99,112.84,112.94,6241.0,108.2824,108.2824,108.1387,108.2345,6241.0
2023-06-21 14:30:00,112.93,113.01,112.92,113.01,6984.0,108.2249,108.3016,108.2153,108.3016,6984.0
2023-06-21 14:35:00,113.0,113.06,112.92,113.05,10034.0,108.292,108.3495,108.2153,108.3399,10034.0
2023-06-21 14:40:00,113.07,113.14,113.05,113.07,8682.0,108.3591,108.4262,108.3399,108.3591,8682.0
2023-06-21 14:45:00,113.08,113.08,112.81,112.88,21498.0,108.3687,108.3687,108.1099,108.177,21498.0
2023-06-21 14:50:00,112.88,112.94,112.83,112.83,10241.0,108.177,108.2345,108.1291,108.1291,10241.0
2023-06-21 14:55:00,112.8,112.94,112.8,112.91,9636.0,108.1003,108.2345,108.1003,108.2058,9636.0
2023-06-21 15:00:00,112.9,112.96,112.84,112.91,10316.0,108.1962,108.2537,108.1387,108.2058,10316.0
2023-06-21 15:05:00,112.89,112.98,112.84,112.84,7391.0,108.1866,108.2728,108.1387,108.1387,7391.0
2023-06-21 15:10:00,112.83,112.87,112.77,112.83,11336.0,108.1291,108.1674,108.0716,108.1291,11336.0
2023-06-21 15:15:00,112.87,112.87,112.77,112.79,10526.0,108.1674,108.1674,108.0716,108.0908,10526.0
2023-06-21 15:20:00,112.79,112.79,112.64,112.66,13720.0,108.0908,108.0908,107.947,107.9662,13720.0
2023-06-21 15:25:00,112.65,112.71,112.58,112.6,11111.0,107.9566,108.0141,107.8895,107.9087,11111.0
2023-06-21 15:30:00,112.6,112.6,112.36,112.36,19002.0,107.9087,107.9087,107.6787,107.6787,19002.0
2023-06-21 15:35:00,112.36,112.42,112.22,112.32,21323.0,107.6787,107.7362,107.5445,107.6403,21323.0
2023-06-21 15:40:00,112.3,112.54,112.3,112.49,19276.0,107.6212,107.8512,107.6212,107.8033,19276.0
2023-06-21 15:45:00,112.48,112.49,112.19,112.23,31124.0,107.7937,107.8033,107.5158,107.5541,31124.0
2023-06-21 15:50:00,112.24,112.29,112.09,112.18,43506.0,107.5637,107.6116,107.4199,107.5062,43506.0
2023-06-21 15:55:00,112.19,112.19,111.95,112.0,135336.0,107.5158,107.5158,107.2858,107.3337,135336.0
2023-06-22 09:30:00,110.3,110.53,109.77,109.97,80544.0,105.7045,105.9249,105.1966,105.3883,80544.0
2023-06-22 09:35:00,109.91,110.07,109.47,109.8,33713.0,105.3308,105.4841,104.9091,105.2253,33713.0
2023-06-22 09:40:00,109.76,110.03,109.55,109.87,30297.0,105.187,105.4458,104.9858,105.2924,30297.0
2023-06-22 09:45:00,109.88,109.89,108.88,109.0,61318.0,105.302,105.3116,104.3437,104.4587,61318.0
2023-06-22 09:50:00,109.01,109.65,108.93,109.44,43975.0,104.4683,105.0816,104.3916,104.8803,43975.0
2023-06-22 09:55:00,109.31,109.96,109.25,109.95,27552.0,104.7558,105.3787,104.6983,105.3691,27552.0
2023-06-22 10:00:00,109.91,110.45,109.74,110.45,25228.0,105.3308,105.8483,105.1678,105.8483,25228.0
2023-06-22 10:05:00,110.4,111.32,110.39,111.17,73625.0,105.8003,106.682,105.7908,106.5383,73625.0
2023-06-22 10:10:00,111.28,111.6,111.2,111.42,37740.0,106.6437,106.9503,106.567,106.7778,37740.0
2023-06-22 10:15:00,111.48,111.59,111.27,111.56,19849.0,106.8353,106.9408,106.6341,106.912,19849.0
2023-06-22 10:20:00,111.59,111.61,111.37,111.5,20407.0,106.9408,106.9599,106.7299,106.8545,20407.0
2023-06-22 10:25:00,111.5,111.89,111.43,111.8,20288.0,106.8545,107.2283,106.7874,107.142,20288.0
2023-06-22 10:30:00,111.8,111.88,111.63,111.83,19812.0,107.142,107.2187,106.9791,107.1708,19812.0
2023-06-22 10:35:00,111.78,111.87,111.3,111.32,28018.0,107.1228,107.2091,106.6628,106.682,28018.0
2023-06-22 10:40:00,111.32,111.4,111.19,111.27,18644.0,106.682,106.7587,106.5574,106.6341,18644.0
2023-06-22 10:45:00,111.29,111.29,111.07,111.13,10302.0,106.6533,106.6533,106.4424,106.4999,10302.0
2023-06-22 10:50:00,111.12,111.29,111.02,111.11,11099.0,106.4903,106.6533,106.3945,106.4808,11099.0
2023-06-22 10:55:00,111.1,111.29,111.07,111.29,8844.0,106.4712,106.6533,106.4424,106.6533,8844.0
2023-06-22 11:00:00,111.32,111.46,111.21,111.23,18147.0,106.682,106.8162,106.5766,106.5958,18147.0
2023-06-22 11:05:00,111.23,111.23,110.9,111.0,20648.0,106.5958,106.5958,106.2795,106.3753,20648.0
2023-06-22 11:10:00,111.0,111.08,110.88,111.04,13420.0,106.3753,106.452,106.2603,106.4137,13420.0
2023-06-22 11:15:00,111.03,111.07,110.92,110.95,13648.0,106.4041,106.4424,106.2987,106.3274,13648.0
2023-06-22 11:20:00,110.95,110.99,110.62,110.64,23320.0,106.3274,106.3658,106.0112,106.0303,23320.0
2023-06-22 11:25:00,110.59,110.84,110.5,110.84,14617.0,105.9824,106.222,105.8962,106.222,14617.0
2023-06-22 11:30:00,110.85,110.87,110.75,110.83,10821.0,106.2316,106.2508,106.1358,106.2124,10821.0
2023-06-22 11:35:00,110.86,111.02,110.75,110.75,14889.0,106.2412,106.3945,106.1358,106.1358,14889.0
2023-06-22 11:40:00,110.73,110.94,110.7,110.94,14144.0,106.1166,106.3178,106.0878,106.3178,14144.0
2023-06-22 11:45:00,110.9,110.93,110.74,110.74,12786.0,106.2795,106.3083,106.1262,106.1262,12786.0
2023-06-22 11:50:00,110.72,110.9,110.71,110.87,10199.0,106.107,106.2795,106.0974,106.2508,10199.0
2023-06-22 11:55:00,110.92,111.08,110.89,111.03,11604.0,106.2987,106.452,106.2699,106.4041,11604.0
2023-06-22 12:00:00,111.07,111.21,111.06,111.21,12822.0,106.4424,106.5766,106.4328,106.5766,12822.0
2023-06-22 12:05:00,111.2,111.23,111.07,111.14,10629.0,106.567,106.5958,106.4424,106.5095,10629.0
2023-06-22 12:10:00,111.17,111.24,111.11,111.13,8863.0,106.5383,106.6053,106.4808,106.4999,8863.0
2023-06-22 12:15:00,111.19,111.27,111.06,111.06,11050.0,106.5574,106.6341,106.4328,106.4328,11050.0
2023-06-22 12:20:00,111.02,111.11,111.02,111.09,8242.0,106.3945,106.4808,106.3945,106.4616,8242.0
2023-06-22 12:25:00,111.03,111.08,110.91,110.95,8809.0,106.4041,106.452,106.2891,106.3274,8809.0
2023-06-22 12:30:00,110.98,111.06,110.96,111.02,9777.0,106.3562,106.4328,106.337,106.3945,9777.0
2023-06-22 12:35:00,111.01,111.04,110.88,110.92,6414.0,106.3849,106.4137,106.2603,106.2987,6414.0
2023-06-22 12:40:00,110.9,111.08,110.9,111.0,8820.0,106.2795,106.452,106.2795,106.3753,8820.0
2023-06-22 12:45:00,111.02,111.09,110.97,111.01,9429.0,106.3945,106.4616,106.3466,106.3849,9429.0
2023-06-22 12:50:00,111.0,111.03,110.9,110.92,10860.0,106.3753,106.4041,106.2795,106.2987,10860.0
2023-06-22 12:55:00,110.89,110.97,110.86,110.91,11778.0,106.2699,106.3466,106.2412,106.2891,11778.0
2023-06-22 13:00:00,110.9,110.99,110.82,110.85,15667.0,106.2795,106.3658,106.2028,106.2316,15667.0
2023-06-22 13:05:00,110.87,111.01,110.86,110.98,11142.0,106.2508,106.3849,106.2412,106.3562,11142.0
2023-06-22 13:10:00,110.97,111.01,110.84,110.98,6708.0,106.3466,106.3849,106.222,106.3562,6708.0
2023-06-22 13:15:00,111.0,111.1,110.96,110.99,9322.0,106.3753,106.4712,106.337,106.3658,9322.0
2023-06-22 13:20:00,110.98,111.21,110.98,111.2,10491.0,106.3562,106.5766,106.3562,106.567,10491.0
2023-06-22 13:25:00,111.21,111.25,110.96,111.08,17316.0,106.5766,106.6149,106.337,106.452,17316.0
2023-06-22 13:30:00,111.09,111.13,111.01,111.02,5266.0,106.4616,106.4999,106.3849,106.3945,5266.0
2023-06-22 13:35:00,111.07,111.18,111.03,111.16,9656.0,106.4424,106.5478,106.4041,106.5287,9656.0
2023-06-22 13:40:00,111.17,111.3,111.15,111.22,12082.0,106.5383,106.6628,106.5191,106.5862,12082.0
2023-06-22 13:45:00,111.2,111.3,111.19,111.3,5628.0,106.567,106.6628,106.5574,106.6628,5628.0
2023-06-22 13:50:00,111.3,111.31,111.21,111.28,13952.0,106.6628,106.6724,106.5766,106.6437,13952.0
2023-06-22 13:55:00,111.23,111.44,111.07,111.44,32125.0,106.5958,106.797,106.4424,106.797,32125.0
2023-06-22 14:00:00,111.43,111.44,111.11,111.17,27327.0,106.7874,106.797,106.4808,106.5383,27327.0
2023-06-22 14:05:00,111.18,111.19,111.04,111.07,8871.0,106.5478,106.5574,106.4137,106.4424,8871.0
2023-06-22 14:10:00,111.05,111.12,111.0,111.04,8844.0,106.4233,106.4903,106.3753,106.4137,8844.0
2023-06-22 14:15:00,111.03,111.1,111.0,111.09,7975.0,106.4041,106.4712,106.3753,106.4616,7975.0
2023-06-22 14:20:00,111.06,111.17,111.01,111.14,18387.0,106.4328,106.5383,106.3849,106.5095,18387.0
2023-06-22 14:25:00,111.12,111.2,111.04,111.17,9681.0,106.4903,106.567,106.4137,106.5383,9681.0
2023-06-22 14:30:00,111.16,111.27,111.12,111.14,9022.0,106.5287,106.6341,106.4903,106.5095,9022.0
2023-06-22 14:35:00,111.1,111.17,111.06,111.14,8772.0,106.4712,106.5383,106.4328,106.5095,8772.0
2023-06-22 14:40:00,111.17,111.17,111.0,111.03,9051.0,106.5383,106.5383,106.3753,106.4041,9051.0
2023-06-22 14:45:00,111.03,111.09,110.93,110.93,11488.0,106.4041,106.4616,106.3083,106.3083,11488.0
2023-06-22 14:50:00,110.93,111.03,110.93,110.97,14804.0,106.3083,106.4041,106.3083,106.3466,14804.0
2023-06-22 14:55:00,110.97,110.99,110.89,110.93,11884.0,106.3466,106.3658,106.2699,106.3083,11884.0
2023-06-22 15:00:00,110.96,111.07,110.96,111.02,10223.0,106.337,106.4424,106.337,106.3945,10223.0
2023-06-22 15:05:00,111.02,111.04,110.96,110.96,10486.0,106.3945,106.4137,106.337,106.337,10486.0
2023-06-22 15:10:00,110.95,111.03,110.93,111.01,14000.0,106.3274,106.4041,106.3083,106.3849,14000.0
2023-06-22 15:15:00,111.04,111.09,110.99,111.01,12740.0,106.4137,106.4616,106.3658,106.3849,12740.0
2023-06-22 15:20:00,111.01,111.02,110.9,110.94,14297.0,106.3849,106.3945,106.2795,106.3178,14297.0
2023-06-22 15:25:00,110.94,110.94,110.81,110.81,17492.0,106.3178,106.3178,106.1933,106.1933,17492.0
2023-06-22 15:30:00,110.81,110.94,110.77,110.94,32401.0,106.1933,106.3178,106.1549,106.3178,32401.0
2023-06-22 15:35:00,110.93,111.09,110.89,111.09,28199.0,106.3083,106.4616,106.2699,106.4616,28199.0
2023-06-22 15:40:00,111.09,111.34,111.05,111.27,35392.0,106.4616,106.7012,106.4233,106.6341,35392.0
2023-06-22 15:45:00,111.28,111.42,111.2,111.21,53116.0,106.6437,106.7778,106.567,106.5766,53116.0
2023-06-22 15:50:00,111.21,111.35,111.1,111.35,118489.0,106.5766,106.7108,106.4712,106.7108,118489.0
2023-06-22 15:55:00,111.35,111.46,111.11,111.43,184111.0,106.7108,106.8162,106.4808,106.7874,184111.0
2023-06-23 09:30:00,109.71,110.38,109.71,110.23,41134.0,105.1391,105.7812,105.1391,105.6374,41134.0
2023-06-23 09:35:00,110.16,111.3,110.06,111.3,22004.0,105.5703,106.6628,105.4745,106.6628,22004.0
2023-06-23 09:40:00,111.28,111.69,111.17,111.5,12220.0,106.6437,107.0366,106.5383,106.8545,12220.0
2023-06-23 09:45:00,111.52,112.03,111.5,111.56,9135.0,106.8737,107.3624,106.8545,106.912,9135.0
2023-06-23 09:50:00,111.55,111.67,111.43,111.43,16312.0,106.9024,107.0174,106.7874,106.7874,16312.0
2023-06-23 09:55:00,111.42,111.66,111.22,111.33,23341.0,106.7778,107.0078,106.5862,106.6916,23341.0
2023-06-23 10:00:00,111.34,111.89,111.34,111.85,14390.0,106.7012,107.2283,106.7012,107.1899,14390.0
2023-06-23 10:05:00,111.84,112.0,111.63,111.64,18735.0,107.1803,107.3337,106.9791,106.9887,18735.0
2023-06-23 10:10:00,111.62,111.62,111.24,111.44,15912.0,106.9695,106.9695,106.6053,106.797,15912.0
2023-06-23 10:15:00,111.45,111.61,111.37,111.5,9999.0,106.8066,106.9599,106.7299,106.8545,9999.0
2023-06-23 10:20:00,111.55,111.72,111.36,111.72,16133.0,106.9024,107.0653,106.7203,107.0653,16133.0
2023-06-23 10:25:00,111.71,111.71,111.35,111.41,12825.0,107.0558,107.0558,106.7108,106.7683,12825.0
2023-06-23 10:30:00,111.44,111.45,111.2,111.43,13958.0,106.797,106.8066,106.567,106.7874,13958.0
2023-06-23 10:35:00,111.46,111.53,111.34,111.5,24501.0,106.8162,106.8833,106.7012,106.8545,24501.0
2023-06-23 10:40:00,111.46,111.47,111.09,111.25,19573.0,106.8162,106.8258,106.4616,106.6149,19573.0
2023-06-23 10:45:00,111.28,111.48,111.25,111.25,16018.0,106.6437,106.8353,106.6149,106.6149,16018.0
2023-06-23 10:50:00,111.23,111.38,111.18,111.26,12543.0,106.5958,106.7395,106.5478,106.6245,12543.0
2023-06-23 10:55:00,111.26,111.26,111.15,111.26,5389.0,106.6245,106.6245,106.5191,106.6245,5389.0
2023-06-23 11:00:00,111.26,111.41,111.21,111.34,7381.0,106.6245,106.7683,106.5766,106.7012,7381.0
2023-06-23 11:05:00,111.33,111.34,110.91,110.92,16686.0,106.6916,106.7012,106.2891,106.2987,16686.0
2023-06-23 11:10:00,110.95,111.05,110.89,111.03,15609.0,106.3274,106.4233,106.2699,106.4041,15609.0
2023-06-23 11:15:00,111.0,111.19,110.98,111.11,16836.0,106.3753,106.5574,106.3562,106.4808,16836.0
2023-06-23 11:20:00,111.14,111.28,111.11,111.24,8888.0,106.5095,106.6437,106.4808,106.6053,8888.0
2023-06-23 11:25:00,111.26,111.61,111.25,111.57,15312.0,106.6245,106.9599,106.6149,106.9216,15312.0
2023-06-23 11:30:00,111.57,111.66,111.47,111.58,12010.0,106.9216,107.0078,106.8258,106.9312,12010.0
2023-06-23 11:35:00,111.63,111.79,111.63,111.79,13088.0,106.9791,107.1324,106.9791,107.1324,13088.0
2023-06-23 11:40:00,111.81,111.81,111.58,111.65,7010.0,107.1516,107.1516,106.9312,106.9983,7010.0
2023-06-23 11:45:00,111.64,111.84,111.61,111.71,8310.0,106.9887,107.1803,106.9599,107.0558,8310.0
2023-06-23 11:50:00,111.72,111.72,111.52,111.62,7355.0,107.0653,107.0653,106.8737,106.9695,7355.0
2023-06-23 11:55:00,111.61,111.65,111.56,111.65,7335.0,106.9599,106.9983,106.912,106.9983,7335.0
2023-06-23 12:00:00,111.68,111.76,111.56,111.65,13179.0,107.027,107.1037,106.912,106.9983,13179.0
2023-06-23 12:05:00,111.66,111.66,111.53,111.66,8851.0,107.0078,107.0078,106.8833,107.0078,8851.0
2023-06-23 12:10:00,111.64,111.64,111.39,111.41,8964.0,106.9887,106.9887,106.7491,106.7683,8964.0
2023-06-23 12:15:00,111.39,111.55,111.38,111.55,10198.0,106.7491,106.9024,106.7395,106.9024,10198.0
2023-06-23 12:20:00,111.58,111.65,111.55,111.64,6601.0,106.9312,106.9983,106.9024,106.9887,6601.0
2023-06-23 12:25:00,111.65,111.69,111.58,111.69,5076.0,106.9983,107.0366,106.9312,107.0366,5076.0
2023-06-23 12:30:00,111.67,111.82,111.67,111.72,8364.0,107.0174,107.1612,107.0174,107.0653,8364.0
2023-06-23 12:35:00,111.71,111.76,111.59,111.62,7633.0,107.0558,107.1037,106.9408,106.9695,7633.0
2023-06-23 12:40:00,111.64,111.8,111.64,111.72,6274.0,106.9887,107.142,106.9887,107.0653,6274.0
2023-06-23 12:45:00,111.74,111.83,111.66,111.7,6023.0,107.0845,107.1708,107.0078,107.0462,6023.0
2023-06-23 12:50:00,111.73,111.77,111.66,111.67,5648.0,107.0749,107.1133,107.0078,107.0174,5648.0
2023-06-23 12:55:00,111.66,111.66,111.51,111.58,14575.0,107.0078,107.0078,106.8641,106.9312,14575.0
2023-06-23 13:00:00,111.62,111.67,111.47,111.52,14668.0,106.9695,107.0174,106.8258,106.8737,14668.0
2023-06-23 13:05:00,111.54,111.67,111.51,111.62,5989.0,106.8928,107.0174,106.8641,106.9695,5989.0
2023-06-23 13:10:00,111.63,111.75,111.62,111.73,7957.0,106.9791,107.0941,106.9695,107.0749,7957.0
2023-06-23 13:15:00,111.73,111.75,111.64,111.64,6955.0,107.0749,107.0941,106.9887,106.9887,6955.0
2023-06-23 13:20:00,111.66,111.75,111.65,111.74,7348.0,107.0078,107.0941,106.9983,107.0845,7348.0
2023-06-23 13:25:00,111.74,111.82,111.73,111.77,6683.0,107.0845,107.1612,107.0749,107.1133,6683.0
2023-06-23 13:30:00,111.8,111.82,111.65,111.68,7219.0,107.142,107.1612,106.9983,107.027,7219.0
2023-06-23 13:35:00,111.66,111.86,111.66,111.77,5873.0,107.0078,107.1995,107.0078,107.1133,5873.0
2023-06-23 13:40:00,111.74,111.79,111.66,111.67,8502.0,107.0845,107.1324,107.0078,107.0174,8502.0
2023-06-23 13:45:00,111.69,111.77,111.68,111.76,7152.0,107.0366,107.1133,107.027,107.1037,7152.0
2023-06-23 13:50:00,111.76,111.8,111.71,111.74,7859.0,107.1037,107.142,107.0558,107.0845,7859.0
2023-06-23 13:55:00,111.76,111.83,111.72,111.79,8241.0,107.1037,107.1708,107.0653,107.1324,8241.0
2023-06-23 14:00:00,111.78,111.81,111.58,111.59,29689.0,107.1228,107.1516,106.9312,106.9408,29689.0
2023-06-23 14:05:00,111.58,111.63,111.51,111.52,26447.0,106.9312,106.9791,106.8641,106.8737,26447.0
2023-06-23 14:10:00,111.52,111.66,111.46,111.61,17936.0,106.8737,107.0078,106.8162,106.9599,17936.0
2023-06-23 14:15:00,111.61,111.75,111.59,111.65,11880.0,106.9599,107.0941,106.9408,106.9983,11880.0
2023-06-23 14:20:00,111.67,111.73,111.53,111.73,42096.0,107.0174,107.0749,106.8833,107.0749,42096.0
2023-06-23 14:25:00,111.74,111.75,111.59,111.7,12559.0,107.0845,107.0941,106.9408,107.0462,12559.0
2023-06-23 14:30:00,111.71,111.73,111.36,111.38,18440.0,107.0558,107.0749,106.7203,106.7395,18440.0
2023-06-23 14:35:00,111.38,111.39,111.2,111.23,26206.0,106.7395,106.7491,106.567,106.5958,26206.0
2023-06-23 14:40:00,111.23,111.27,111.13,111.15,9336.0,106.5958,106.6341,106.4999,106.5191,9336.0
2023-06-23 14:45:00,111.11,111.21,111.08,111.2,14087.0,106.4808,106.5766,106.452,106.567,14087.0
2023-06-23 14:50:00,111.19,111.22,111.11,111.14,10665.0,106.5574,106.5862,106.4808,106.5095,10665.0
2023-06-23 14:55:00,111.13,111.14,111.0,111.05,11202.0,106.4999,106.5095,106.3753,106.4233,11202.0
2023-06-23 15:00:00,111.04,111.16,110.95,111.14,13376.0,106.4137,106.5287,106.3274,106.5095,13376.0
2023-06-23 15:05:00,111.1,111.13,111.03,111.1,12400.0,106.4712,106.4999,106.4041,106.4712,12400.0
2023-06-23 15:10:00,111.08,111.19,111.08,111.17,11284.0,106.452,106.5574,106.452,106.5383,11284.0
2023-06-23 15:15:00,111.15,111.26,111.13,111.26,13869.0,106.5191,106.6245,106.4999,106.6245,13869.0
2023-06-23 15:20:00,111.26,111.34,111.21,111.29,13765.0,106.6245,106.7012,106.5766,106.6533,13765.0
2023-06-23 15:25:00,111.31,111.31,111.16,111.28,15157.0,106.6724,106.6724,106.5287,106.6437,15157.0
2023-06-23 15:30:00,111.29,111.44,111.29,111.34,23648.0,106.6533,106.797,106.6533,106.7012,23648.0
2023-06-23 15:35:00,111.36,111.59,111.36,111.56,32830.0,106.7203,106.9408,106.7203,106.912,32830.0
2023-06-23 15:40:00,111.58,111.69,111.56,111.66,51215.0,106.9312,107.0366,106.912,107.0078,51215.0
2023-06-23 15:45:00,111.67,111.73,111.62,111.66,72816.0,107.0174,107.0749,106.9695,107.0078,72816.0
2023-06-23 15:50:00,111.68,111.88,111.67,111.68,111215.0,107.027,107.2187,107.0174,107.027,111215.0
2023-06-23 15:55:00,111.69,111.79,111.57,111.65,172234.0,107.0366,107.1324,106.9216,106.9983,172234.0
2023-06-26 09:30:00,111.51,112.12,111.27,112.12,27353.0,106.8641,107.4487,106.6341,107.4487,27353.0
2023-06-26 09:35:00,112.12,112.79,112.11,112.74,14782.0,107.4487,108.0908,107.4391,108.0428,14782.0
2023-06-26 09:40:00,112.75,112.99,112.67,112.82,13998.0,108.0524,108.2824,107.9758,108.1195,13998.0
2023-06-26 09:45:00,112.84,113.2,112.81,112.94,19105.0,108.1387,108.4837,108.1099,108.2345,19105.0
2023-06-26 09:50:00,112.94,113.25,112.86,113.08,13970.0,108.2345,108.5316,108.1578,108.3687,13970.0
2023-06-26 09:55:00,113.08,113.11,112.84,113.08,15801.0,108.3687,108.3974,108.1387,108.3687,15801.0
2023-06-26 10:00:00,113.09,113.1,112.74,112.79,23665.0,108.3783,108.3878,108.0428,108.0908,23665.0
2023-06-26 10:05:00,112.77,112.85,112.55,112.56,12464.0,108.0716,108.1483,107.8608,107.8703,12464.0
2023-06-26 10:10:00,112.47,112.59,112.32,112.56,11541.0,107.7841,107.8991,107.6403,107.8703,11541.0
2023-06-26 10:15:00,112.61,112.92,112.57,112.91,31890.0,107.9183,108.2153,107.8799,108.2058,31890.0
2023-06-26 10:20:00,112.9,112.92,112.6,112.65,11335.0,108.1962,108.2153,107.9087,107.9566,11335.0
2023-06-26 10:25:00,112.63,112.72,112.56,112.62,22775.0,107.9374,108.0237,107.8703,107.9278,22775.0
2023-06-26 10:30:00,112.65,112.65,112.39,112.45,7266.0,107.9566,107.9566,107.7074,107.7649,7266.0
2023-06-26 10:35:00,112.4,112.4,112.19,112.23,10103.0,107.717,107.717,107.5158,107.5541,10103.0
2023-06-26 10:40:00,112.23,112.23,112.01,112.02,13529.0,107.5541,107.5541,107.3433,107.3528,13529.0
2023-06-26 10:45:00,112.01,112.07,111.87,112.05,15647.0,107.3433,107.4008,107.2091,107.3816,15647.0
2023-06-26 10:50:00,112.06,112.13,112.0,112.05,8923.0,107.3912,107.4583,107.3337,107.3816,8923.0
2023-06-26 10:55:00,112.05,112.07,111.89,111.95,9961.0,107.3816,107.4008,107.2283,107.2858,9961.0
2023-06-26 11:00:00,111.92,112.09,111.85,112.04,10977.0,107.257,107.4199,107.1899,107.372,10977.0
2023-06-26 11:05:00,111.96,112.08,111.9,112.07,7793.0,107.2953,107.4103,107.2378,107.4008,7793.0
2023-06-26 11:10:00,112.12,112.16,111.89,111.91,11944.0,107.4487,107.487,107.2283,107.2474,11944.0
2023-06-26 11:15:00,111.93,111.98,111.77,111.85,7617.0,107.2666,107.3145,107.1133,107.1899,7617.0
2023-06-26 11:20:00,111.79,111.89,111.64,111.8,15183.0,107.1324,107.2283,106.9887,107.142,15183.0
2023-06-26 11:25:00,111.81,112.21,111.81,112.04,17840.0,107.1516,107.5349,107.1516,107.372,17840.0
2023-06-26 11:30:00,112.11,112.25,112.04,112.07,12135.0,107.4391,107.5733,107.372,107.4008,12135.0
2023-06-26 11:35:00,112.04,112.27,111.99,112.27,13923.0,107.372,107.5924,107.3241,107.5924,13923.0
2023-06-26 11:40:00,112.26,112.3,112.05,112.3,11445.0,107.5828,107.6212,107.3816,107.6212,11445.0
2023-06-26 11:45:00,112.3,112.36,112.18,112.33,15251.0,107.6212,107.6787,107.5062,107.6499,15251.0
2023-06-26 11:50:00,112.31,112.34,112.17,112.2,11326.0,107.6308,107.6595,107.4966,107.5253,11326.0
2023-06-26 11:55:00,112.23,112.38,112.2,112.26,11906.0,107.5541,107.6978,107.5253,107.5828,11906.0
2023-06-26 12:00:00,112.28,112.34,112.21,112.34,13963.0,107.602,107.6595,107.5349,107.6595,13963.0
2023-06-26 12:05:00,112.28,112.34,112.16,112.21,12855.0,107.602,107.6595,107.487,107.5349,12855.0
2023-06-26 12:10:00,112.19,112.22,111.94,112.04,20189.0,107.5158,107.5445,107.2762,107.372,20189.0
2023-06-26 12:15:00,112.03,112.09,111.91,112.03,14160.0,107.3624,107.4199,107.2474,107.3624,14160.0
2023-06-26 12:20:00,112.07,112.29,112.05,112.21,9221.0,107.4008,107.6116,107.3816,107.5349,9221.0
2023-06-26 12:25:00,112.23,112.25,112.05,112.15,20445.0,107.5541,107.5733,107.3816,107.4774,20445.0
2023-06-26 12:30:00,112.15,112.21,112.0,112.1,9675.0,107.4774,107.5349,107.3337,107.4295,9675.0
2023-06-26 12:35:00,112.06,112.26,112.06,112.26,8825.0,107.3912,107.5828,107.3912,107.5828,8825.0
2023-06-26 12:40:00,112.24,112.26,112.02,112.14,7999.0,107.5637,107.5828,107.3528,107.4678,7999.0
2023-06-26 12:45:00,112.14,112.24,112.11,112.19,10154.0,107.4678,107.5637,107.4391,107.5158,10154.0
2023-06-26 12:50:00,112.22,112.36,112.22,112.31,11572.0,107.5445,107.6787,107.5445,107.6308,11572.0
2023-06-26 12:55:00,112.34,112.44,112.27,112.43,8489.0,107.6595,107.7553,107.5924,107.7458,8489.0
2023-06-26 13:00:00,112.44,112.45,112.19,112.19,14143.0,107.7553,107.7649,107.5158,107.5158,14143.0
2023-06-26 13:05:00,112.19,112.28,112.14,112.27,9940.0,107.5158,107.602,107.4678,107.5924,9940.0
2023-06-26 13:10:00,112.26,112.27,112.13,112.25,12696.0,107.5828,107.5924,107.4583,107.5733,12696.0
2023-06-26 13:15:00,112.24,112.42,112.24,112.42,8926.0,107.5637,107.7362,107.5637,107.7362,8926.0
2023-06-26 13:20:00,112.42,112.59,112.41,112.49,12590.0,107.7362,107.8991,107.7266,107.8033,12590.0
2023-06-26 13:25:00,112.48,112.57,112.38,112.57,9579.0,107.7937,107.8799,107.6978,107.8799,9579.0
2023-06-26 13:30:00,112.58,112.66,112.53,112.59,6712.0,107.8895,107.9662,107.8416,107.8991,6712.0
2023-06-26 13:35:00,112.59,112.75,112.56,112.72,9428.0,107.8991,108.0524,107.8703,108.0237,9428.0
2023-06-26 13:40:00,112.75,113.03,112.75,112.95,11815.0,108.0524,108.3208,108.0524,108.2441,11815.0
2023-06-26 13:45:00,112.99,113.15,112.97,113.14,8065.0,108.2824,108.4358,108.2633,108.4262,8065.0
2023-06-26 13:50:00,113.14,113.22,112.95,113.09,15656.0,108.4262,108.5028,108.2441,108.3783,15656.0
2023-06-26 13:55:00,113.11,113.21,113.01,113.09,11702.0,108.3974,108.4933,108.3016,108.3783,11702.0
2023-06-26 14:00:00,113.08,113.18,113.0,113.18,8665.0,108.3687,108.4645,108.292,108.4645,8665.0
2023-06-26 14:05:00,113.2,113.29,113.13,113.25,9425.0,108.4837,108.5699,108.4166,108.5316,9425.0
2023-06-26 14:10:00,113.22,113.23,113.08,113.11,9408.0,108.5028,108.5124,108.3687,108.3974,9408.0
2023-06-26 14:15:00,113.08,113.08,112.9,112.91,13037.0,108.3687,108.3687,108.1962,108.2058,13037.0
2023-06-26 14:20:00,112.89,112.98,112.84,112.94,12367.0,108.1866,108.2728,108.1387,108.2345,12367.0
2023-06-26 14:25:00,112.95,113.06,112.82,113.02,10418.0,108.2441,108.3495,108.1195,108.3112,10418.0
2023-06-26 14:30:00,113.0,113.2,112.97,113.2,12234.0,108.292,108.4837,108.2633,108.4837,12234.0
2023-06-26 14:35:00,113.21,113.25,113.17,113.23,9083.0,108.4933,108.5316,108.4549,108.5124,9083.0
2023-06-26 14:40:00,113.23,113.3,113.21,113.29,13077.0,108.5124,108.5795,108.4933,108.5699,13077.0
2023-06-26 14:45:00,113.29,113.37,113.27,113.3,10925.0,108.5699,108.6466,108.5508,108.5795,10925.0
2023-06-26 14:50:00,113.32,113.33,113.17,113.18,15732.0,108.5987,108.6083,108.4549,108.4645,15732.0
2023-06-26 14:55:00,113.18,113.35,113.16,113.31,10552.0,108.4645,108.6274,108.4453,108.5891,10552.0
2023-06-26 15:00:00,113.29,113.37,113.28,113.31,9931.0,108.5699,108.6466,108.5603,108.5891,9931.0
2023-06-26 15:05:00,113.33,113.35,113.24,113.31,9939.0,108.6083,108.6274,108.522,108.5891,9939.0
2023-06-26 15:10:00,113.28,113.35,113.27,113.3,10104.0,108.5603,108.6274,108.5508,108.5795,10104.0
2023-06-26 15:15:00,113.28,113.38,113.25,113.37,16079.0,108.5603,108.6562,108.5316,108.6466,16079.0
2023-06-26 15:20:00,113.37,113.5,113.33,113.48,16784.0,108.6466,108.7712,108.6083,108.752,16784.0
2023-06-26 15:25:00,113.48,113.63,113.48,113.59,23789.0,108.752,108.8958,108.752,108.8574,23789.0
2023-06-26 15:30:00,113.59,113.69,113.52,113.62,32584.0,108.8574,108.9533,108.7903,108.8862,32584.0
2023-06-26 15:35:00,113.61,113.64,113.34,113.34,31733.0,108.8766,108.9053,108.6178,108.6178,31733.0
2023-06-26 15:40:00,113.33,113.39,113.26,113.37,39056.0,108.6083,108.6658,108.5412,108.6466,39056.0
2023-06-26 15:45:00,113.38,113.39,113.22,113.28,44708.0,108.6562,108.6658,108.5028,108.5603,44708.0
2023-06-26 15:50:00,113.27,113.27,113.14,113.22,61451.0,108.5508,108.5508,108.4262,108.5028,61451.0
2023-06-26 15:55:00,113.22,113.22,112.97,113.06,134589.0,108.5028,108.5028,108.2633,108.3495,134589.0
2023-06-27 09:30:00,113.14,113.77,113.0,113.49,60999.0,108.4262,109.0299,108.292,108.7616,60999.0
2023-06-27 09:35:00,113.45,113.45,112.43,112.68,17100.0,108.7233,108.7233,107.7458,107.9853,17100.0
2023-06-27 09:40:00,112.65,113.02,112.64,112.85,11879.0,107.9566,108.3112,107.947,108.1483,11879.0
2023-06-27 09:45:00,112.85,112.85,112.47,112.49,8216.0,108.1483,108.1483,107.7841,107.8033,8216.0
2023-06-27 09:50:00,112.43,112.76,112.42,112.51,12052.0,107.7458,108.062,107.7362,107.8224,12052.0
2023-06-27 09:55:00,112.48,112.9,112.43,112.87,13910.0,107.7937,108.1962,107.7458,108.1674,13910.0
2023-06-27 10:00:00,112.87,113.07,112.75,113.05,14837.0,108.1674,108.3591,108.0524,108.3399,14837.0
2023-06-27 10:05:00,113.13,113.46,113.08,113.33,11005.0,108.4166,108.7328,108.3687,108.6083,11005.0
2023-06-27 10:10:00,113.25,113.74,113.25,113.73,10966.0,108.5316,109.0012,108.5316,108.9916,10966.0
2023-06-27 10:15:00,113.76,113.99,113.67,113.95,31311.0,109.0203,109.2408,108.9341,109.2024,31311.0
2023-06-27 10:20:00,113.94,114.05,113.8,114.04,30508.0,109.1928,109.2983,109.0587,109.2887,30508.0
2023-06-27 10:25:00,114.06,114.25,114.01,114.23,17449.0,109.3078,109.4899,109.2599,109.4708,17449.0
2023-06-27 10:30:00,114.25,114.65,114.25,114.48,34571.0,109.4899,109.8733,109.4899,109.7104,34571.0
2023-06-27 10:35:00,114.45,114.47,113.99,114.02,16199.0,109.6816,109.7008,109.2408,109.2695,16199.0
2023-06-27 10:40:00,114.05,114.11,113.85,113.92,9430.0,109.2983,109.3558,109.1066,109.1737,9430.0
2023-06-27 10:45:00,113.94,114.16,113.73,113.78,15360.0,109.1928,109.4037,108.9916,109.0395,15360.0
2023-06-27 10:50:00,113.74,113.9,113.72,113.87,14040.0,109.0012,109.1545,108.982,109.1258,14040.0
2023-06-27 10:55:00,113.84,113.94,113.79,113.83,13994.0,109.097,109.1928,109.0491,109.0874,13994.0
2023-06-27 11:00:00,113.83,114.06,113.8,114.02,17433.0,109.0874,109.3078,109.0587,109.2695,17433.0
2023-06-27 11:05:00,114.01,114.02,113.8,113.86,15910.0,109.2599,109.2695,109.0587,109.1162,15910.0
2023-06-27 11:10:00,113.85,113.96,113.73,113.88,12820.0,109.1066,109.212,108.9916,109.1353,12820.0
2023-06-27 11:15:00,113.88,113.91,113.61,113.65,13245.0,109.1353,109.1641,108.8766,108.9149,13245.0
2023-06-27 11:20:00,113.67,113.91,113.66,113.88,9464.0,108.9341,109.1641,108.9245,109.1353,9464.0
2023-06-27 11:25:00,113.92,113.93,113.72,113.77,15084.0,109.1737,109.1833,108.982,109.0299,15084.0
2023-06-27 11:30:00,113.78,113.91,113.71,113.75,10624.0,109.0395,109.1641,108.9724,109.0108,10624.0
2023-06-27 11:35:00,113.74,114.01,113.71,113.98,10835.0,109.0012,109.2599,108.9724,109.2312,10835.0
2023-06-27 11:40:00,114.01,114.06,113.85,113.87,9076.0,109.2599,109.3078,109.1066,109.1258,9076.0
2023-06-27 11:45:00,113.83,113.87,113.7,113.71,9966.0,109.0874,109.1258,108.9628,108.9724,9966.0
2023-06-27 11:50:00,113.74,113.79,113.66,113.72,6089.0,109.0012,109.0491,108.9245,108.982,6089.0
2023-06-27 11:55:00,113.69,113.75,113.56,113.67,6190.0,108.9533,109.0108,108.8287,108.9341,6190.0
2023-06-27 12:00:00,113.65,113.76,113.62,113.71,10942.0,108.9149,109.0203,108.8862,108.9724,10942.0
2023-06-27 12:05:00,113.72,113.76,113.57,113.59,10581.0,108.982,109.0203,108.8383,108.8574,10581.0
2023-06-27 12:10:00,113.59,113.77,113.59,113.76,10583.0,108.8574,109.0299,108.8574,109.0203,10583.0
2023-06-27 12:15:00,113.73,113.81,113.7,113.79,5407.0,108.9916,109.0683,108.9628,109.0491,5407.0
2023-06-27 12:20:00,113.79,113.92,113.78,113.88,7314.0,109.0491,109.1737,109.0395,109.1353,7314.0
2023-06-27 12:25:00,113.92,114.01,113.92,113.96,8016.0,109.1737,109.2599,109.1737,109.212,8016.0
2023-06-27 12:30:00,113.95,114.02,113.9,114.02,7697.0,109.2024,109.2695,109.1545,109.2695,7697.0
2023-06-27 12:35:00,114.01,114.21,113.92,114.21,8067.0,109.2599,109.4516,109.1737,109.4516,8067.0
2023-06-27 12:40:00,114.19,114.27,114.17,114.18,11131.0,109.4324,109.5091,109.4133,109.4228,11131.0
2023-06-27 12:45:00,114.17,114.2,114.05,114.11,11697.0,109.4133,109.442,109.2983,109.3558,11697.0
2023-06-27 12:50:00,114.08,114.14,114.04,114.06,4854.0,109.327,109.3845,109.2887,109.3078,4854.0
2023-06-27 12:55:00,114.06,114.17,114.06,114.08,4984.0,109.3078,109.4133,109.3078,109.327,4984.0
2023-06-27 13:00:00,114.09,114.19,114.09,114.16,4723.0,109.3366,109.4324,109.3366,109.4037,4723.0
2023-06-27 13:05:00,114.17,114.2,114.1,114.16,4099.0,109.4133,109.442,109.3462,109.4037,4099.0
2023-06-27 13:10:00,114.15,114.23,114.15,114.19,5605.0,109.3941,109.4708,109.3941,109.4324,5605.0
2023-06-27 13:15:00,114.17,114.22,114.1,114.13,6867.0,109.4133,109.4612,109.3462,109.3749,6867.0
2023-06-27 13:20:00,114.13,114.27,114.12,114.24,7650.0,109.3749,109.5091,109.3653,109.4803,7650.0
2023-06-27 13:25:00,114.24,114.29,114.22,114.26,5788.0,109.4803,109.5283,109.4612,109.4995,5788.0
2023-06-27 13:30:00,114.28,114.28,114.07,114.1,11428.0,109.5187,109.5187,109.3174,109.3462,11428.0
2023-06-27 13:35:00,114.11,114.23,114.06,114.21,7407.0,109.3558,109.4708,109.3078,109.4516,7407.0
2023-06-27 13:40:00,114.23,114.47,114.21,114.47,13429.0,109.4708,109.7008,109.4516,109.7008,13429.0
2023-06-27 13:45:00,114.45,114.46,114.31,114.38,6722.0,109.6816,109.6912,109.5474,109.6145,6722.0
2023-06-27 13:50:00,114.42,114.49,114.42,114.46,6065.0,109.6529,109.7199,109.6529,109.6912,6065.0
2023-06-27 13:55:00,114.43,114.48,114.38,114.45,8990.0,109.6624,109.7104,109.6145,109.6816,8990.0
2023-06-27 14:00:00,114.44,114.44,114.28,114.34,6570.0,109.672,109.672,109.5187,109.5762,6570.0
2023-06-27 14:05:00,114.35,114.45,114.33,114.41,7774.0,109.5858,109.6816,109.5666,109.6433,7774.0
2023-06-27 14:10:00,114.42,114.5,114.41,114.44,11994.0,109.6529,109.7295,109.6433,109.672,11994.0
2023-06-27 14:15:00,114.44,114.44,114.38,114.43,4815.0,109.672,109.672,109.6145,109.6624,4815.0
2023-06-27 14:20:00,114.44,114.55,114.43,114.47,10703.0,109.672,109.7774,109.6624,109.7008,10703.0
2023-06-27 14:25:00,114.49,114.55,114.48,114.54,7442.0,109.7199,109.7774,109.7104,109.7679,7442.0
2023-06-27 14:30:00,114.54,114.54,114.43,114.43,12263.0,109.7679,109.7679,109.6624,109.6624,12263.0
2023-06-27 14:35:00,114.42,114.52,114.36,114.51,8183.0,109.6529,109.7487,109.5954,109.7391,8183.0
2023-06-27 14:40:00,114.52,114.6,114.43,114.6,8399.0,109.7487,109.8254,109.6624,109.8254,8399.0
2023-06-27 14:45:00,114.61,114.66,114.56,114.66,12912.0,109.8349,109.8829,109.787,109.8829,12912.0
2023-06-27 14:50:00,114.64,114.67,114.45,114.49,19751.0,109.8637,109.8924,109.6816,109.7199,19751.0
2023-06-27 14:55:00,114.48,114.51,114.38,114.43,17623.0,109.7104,109.7391,109.6145,109.6624,17623.0
2023-06-27 15:00:00,114.43,114.46,114.31,114.45,11643.0,109.6624,109.6912,109.5474,109.6816,11643.0
2023-06-27 15:05:00,114.43,114.47,114.37,114.45,12716.0,109.6624,109.7008,109.6049,109.6816,12716.0
2023-06-27 15:10:00,114.44,114.51,114.41,114.51,15744.0,109.672,109.7391,109.6433,109.7391,15744.0
2023-06-27 15:15:00,114.52,114.59,114.51,114.59,13533.0,109.7487,109.8158,109.7391,109.8158,13533.0
2023-06-27 15:20:00,114.58,114.6,114.42,114.43,17170.0,109.8062,109.8254,109.6529,109.6624,17170.0
2023-06-27 15:25:00,114.42,114.68,114.42,114.63,24923.0,109.6529,109.902,109.6529,109.8541,24923.0
2023-06-27 15:30:00,114.62,114.62,114.4,114.4,22076.0,109.8445,109.8445,109.6337,109.6337,22076.0
2023-06-27 15:35:00,114.39,114.43,114.3,114.34,23347.0,109.6241,109.6624,109.5378,109.5762,23347.0
2023-06-27 15:40:00,114.32,114.39,114.17,114.35,43594.0,109.557,109.6241,109.4133,109.5858,43594.0
2023-06-27 15:45:00,114.34,114.36,114.17,114.17,35566.0,109.5762,109.5954,109.4133,109.4133,35566.0
2023-06-27 15:50:00,114.18,114.22,114.01,114.1,54014.0,109.4228,109.4612,109.2599,109.3462,54014.0
2023-06-27 15:55:00,114.09,114.17,113.98,113.98,147094.0,109.3366,109.4133,109.2312,109.2312,147094.0
2023-06-28 09:30:00,113.89,113.89,113.51,113.6,33013.0,109.1449,109.1449,108.7808,108.867,33013.0
2023-06-28 09:35:00,113.57,113.68,113.13,113.45,19966.0,108.8383,108.9437,108.4166,108.7233,19966.0
2023-06-28 09:40:00,113.57,113.72,113.35,113.71,20215.0,108.8383,108.982,108.6274,108.9724,20215.0
2023-06-28 09:45:00,113.7,113.7,113.11,113.18,11964.0,108.9628,108.9628,108.3974,108.4645,11964.0
2023-06-28 09:50:00,113.17,113.47,112.88,113.44,11245.0,108.4549,108.7424,108.177,108.7137,11245.0
2023-06-28 09:55:00,113.46,113.51,113.17,113.48,12516.0,108.7328,108.7808,108.4549,108.752,12516.0
2023-06-28 10:00:00,113.45,113.55,113.3,113.36,15276.0,108.7233,108.8191,108.5795,108.637,15276.0
2023-06-28 10:05:00,113.38,113.81,113.38,113.8,16236.0,108.6562,109.0683,108.6562,109.0587,16236.0
2023-06-28 10:10:00,113.84,113.88,113.64,113.86,14814.0,109.097,109.1353,108.9053,109.1162,14814.0
2023-06-28 10:15:00,113.83,113.91,113.73,113.83,11508.0,109.0874,109.1641,108.9916,109.0874,11508.0
2023-06-28 10:20:00,113.85,113.95,113.66,113.66,15720.0,109.1066,109.2024,108.9245,108.9245,15720.0
2023-06-28 10:25:00,113.65,114.0,113.56,113.88,13244.0,108.9149,109.2503,108.8287,109.1353,13244.0
2023-06-28 10:30:00,113.8,114.24,113.79,114.2,19529.0,109.0587,109.4803,109.0491,109.442,19529.0
2023-06-28 10:35:00,114.2,114.41,114.0,114.35,12431.0,109.442,109.6433,109.2503,109.5858,12431.0
2023-06-28 10:40:00,114.32,114.56,114.32,114.36,28171.0,109.557,109.787,109.557,109.5954,28171.0
2023-06-28 10:45:00,114.35,114.48,114.1,114.48,23116.0,109.5858,109.7104,109.3462,109.7104,23116.0
2023-06-28 10:50:00,114.49,114.5,114.26,114.45,12464.0,109.7199,109.7295,109.4995,109.6816,12464.0
2023-06-28 10:55:00,114.43,114.47,114.37,114.38,13065.0,109.6624,109.7008,109.6049,109.6145,13065.0
2023-06-28 11:00:00,114.36,114.7,114.36,114.7,9775.0,109.5954,109.9212,109.5954,109.9212,9775.0
2023-06-28 11:05:00,114.7,114.9,114.67,114.86,14491.0,109.9212,110.1129,109.8924,110.0745,14491.0
2023-06-28 11:10:00,114.88,114.95,114.73,114.94,15357.0,110.0937,110.1608,109.9499,110.1512,15357.0
2023-06-28 11:15:00,114.96,115.18,114.9,115.16,18632.0,110.1704,110.3812,110.1129,110.362,18632.0
2023-06-28 11:20:00,115.15,115.18,114.98,115.06,18410.0,110.3524,110.3812,110.1895,110.2662,18410.0
2023-06-28 11:25:00,115.06,115.17,114.93,114.95,21345.0,110.2662,110.3716,110.1416,110.1608,21345.0
2023-06-28 11:30:00,114.94,114.97,114.77,114.81,11805.0,110.1512,110.1799,109.9883,110.0266,11805.0
2023-06-28 11:35:00,114.83,114.88,114.72,114.72,7182.0,110.0458,110.0937,109.9404,109.9404,7182.0
2023-06-28 11:40:00,114.73,114.8,114.66,114.74,10076.0,109.9499,110.017,109.8829,109.9595,10076.0
2023-06-28 11:45:00,114.74,114.86,114.69,114.79,7807.0,109.9595,110.0745,109.9116,110.0074,7807.0
2023-06-28 11:50:00,114.79,114.83,114.55,114.57,16584.0,110.0074,110.0458,109.7774,109.7966,16584.0
2023-06-28 11:55:00,114.57,114.87,114.57,114.78,10016.0,109.7966,110.0841,109.7966,109.9979,10016.0
2023-06-28 12:00:00,114.76,114.85,114.72,114.78,11284.0,109.9787,110.0649,109.9404,109.9979,11284.0
2023-06-28 12:05:00,114.78,114.9,114.65,114.82,18796.0,109.9979,110.1129,109.8733,110.0362,18796.0
2023-06-28 12:10:00,114.85,114.92,114.62,114.68,11146.0,110.0649,110.132,109.8445,109.902,11146.0
2023-06-28 12:15:00,114.68,114.77,114.62,114.76,8809.0,109.902,109.9883,109.8445,109.9787,8809.0
2023-06-28 12:20:00,114.74,114.94,114.74,114.9,7666.0,109.9595,110.1512,109.9595,110.1129,7666.0
2023-06-28 12:25:00,114.89,115.0,114.86,114.99,10690.0,110.1033,110.2087,110.0745,110.1991,10690.0
2023-06-28 12:30:00,114.98,115.12,114.95,115.11,10587.0,110.1895,110.3237,110.1608,110.3141,10587.0
2023-06-28 12:35:00,115.13,115.2,115.04,115.06,8086.0,110.3333,110.4004,110.247,110.2662,8086.0
2023-06-28 12:40:00,115.07,115.12,114.89,114.89,9242.0,110.2758,110.3237,110.1033,110.1033,9242.0
2023-06-28 12:45:00,114.85,115.09,114.79,114.91,11665.0,110.0649,110.2949,110.0074,110.1224,11665.0
2023-06-28 12:50:00,114.87,114.89,114.67,114.78,18698.0,110.0841,110.1033,109.8924,109.9979,18698.0
2023-06-28 12:55:00,114.78,114.82,114.69,114.79,20370.0,109.9979,110.0362,109.9116,110.0074,20370.0
2023-06-28 13:00:00,114.83,114.9,114.68,114.84,19359.0,110.0458,110.1129,109.902,110.0554,19359.0
2023-06-28 13:05:00,114.84,114.88,114.68,114.69,12343.0,110.0554,110.0937,109.902,109.9116,12343.0
2023-06-28 13:10:00,114.67,114.82,114.62,114.82,15092.0,109.8924,110.0362,109.8445,110.0362,15092.0
2023-06-28 13:15:00,114.81,114.84,114.71,114.78,11796.0,110.0266,110.0554,109.9308,109.9979,11796.0
2023-06-28 13:20:00,114.82,114.9,114.79,114.85,12423.0,110.0362,110.1129,110.0074,110.0649,12423.0
2023-06-28 13:25:00,114.88,115.1,114.86,115.1,13548.0,110.0937,110.3045,110.0745,110.3045,13548.0
2023-06-28 13:30:00,115.12,115.15,114.8,114.84,16297.0,110.3237,110.3524,110.017,110.0554,16297.0
2023-06-28 13:35:00,114.82,114.85,114.69,114.8,16075.0,110.0362,110.0649,109.9116,110.017,16075.0
2023-06-28 13:40:00,114.81,114.94,114.81,114.92,10717.0,110.0266,110.1512,110.0266,110.132,10717.0
2023-06-28 13:45:00,114.92,114.94,114.77,114.77,8731.0,110.132,110.1512,109.9883,109.9883,8731.0
2023-06-28 13:50:00,114.8,114.97,114.79,114.93,11805.0,110.017,110.1799,110.0074,110.1416,11805.0
2023-06-28 13:55:00,114.96,114.98,114.79,114.81,18920.0,110.1704,110.1895,110.0074,110.0266,18920.0
2023-06-28 14:00:00,114.8,115.03,114.8,115.0,21830.0,110.017,110.2374,110.017,110.2087,21830.0
2023-06-28 14:05:00,115.0,115.09,114.92,114.97,18822.0,110.2087,110.2949,110.132,110.1799,18822.0
2023-06-28 14:10:00,115.03,115.12,114.97,115.09,16329.0,110.2374,110.3237,110.1799,110.2949,16329.0
2023-06-28 14:15:00,115.12,115.18,115.03,115.18,29148.0,110.3237,110.3812,110.2374,110.3812,29148.0
2023-06-28 14:20:00,115.17,115.19,114.97,115.03,14112.0,110.3716,110.3908,110.1799,110.2374,14112.0
2023-06-28 14:25:00,115.02,115.06,114.9,114.94,15014.0,110.2279,110.2662,110.1129,110.1512,15014.0
2023-06-28 14:30:00,114.97,114.98,114.87,114.92,12909.0,110.1799,110.1895,110.0841,110.132,12909.0
2023-06-28 14:35:00,114.93,114.99,114.92,114.96,11061.0,110.1416,110.1991,110.132,110.1704,11061.0
2023-06-28 14:40:00,114.95,114.97,114.85,114.96,13684.0,110.1608,110.1799,110.0649,110.1704,13684.0
2023-06-28 14:45:00,114.96,114.96,114.85,114.9,14054.0,110.1704,110.1704,110.0649,110.1129,14054.0
2023-06-28 14:50:00,114.9,115.05,114.88,115.02,15184.0,110.1129,110.2566,110.0937,110.2279,15184.0
2023-06-28 14:55:00,115.03,115.03,114.91,114.98,14813.0,110.2374,110.2374,110.1224,110.1895,14813.0
2023-06-28 15:00:00,114.99,115.01,114.85,114.88,16431.0,110.1991,110.2183,110.0649,110.0937,16431.0
2023-06-28 15:05:00,114.87,114.88,114.79,114.87,14816.0,110.0841,110.0937,110.0074,110.0841,14816.0
2023-06-28 15:10:00,114.9,114.93,114.88,114.91,12966.0,110.1129,110.1416,110.0937,110.1224,12966.0
2023-06-28 15:15:00,114.9,115.04,114.9,115.01,18840.0,110.1129,110.247,110.1129,110.2183,18840.0
2023-06-28 15:20:00,115.02,115.26,115.0,115.17,35318.0,110.2279,110.4579,110.2087,110.3716,35318.0
2023-06-28 15:25:00,115.17,115.31,115.17,115.26,20411.0,110.3716,110.5058,110.3716,110.4579,20411.0
2023-06-28 15:30:00,115.26,115.31,115.15,115.3,30422.0,110.4579,110.5058,110.3524,110.4962,30422.0
2023-06-28 15:35:00,115.3,115.31,115.17,115.21,27208.0,110.4962,110.5058,110.3716,110.4099,27208.0
2023-06-28 15:40:00,115.2,115.35,115.19,115.24,36715.0,110.4004,110.5441,110.3908,110.4387,36715.0
2023-06-28 15:45:00,115.22,115.3,115.17,115.21,38036.0,110.4195,110.4962,110.3716,110.4099,38036.0
2023-06-28 15:50:00,115.19,115.19,115.03,115.08,55928.0,110.3908,110.3908,110.2374,110.2854,55928.0
2023-06-28 15:55:00,115.07,115.16,114.89,115.09,146982.0,110.2758,110.362,110.1033,110.2949,146982.0
2023-06-29 09:30:00,115.25,115.67,115.1,115.22,31232.0,110.4483,110.8508,110.3045,110.4195,31232.0
2023-06-29 09:35:00,115.29,115.73,115.23,115.73,13873.0,110.4866,110.9083,110.4291,110.9083,13873.0
2023-06-29 09:40:00,115.77,116.08,115.69,116.02,12628.0,110.9466,111.2437,110.8699,111.1862,12628.0
2023-06-29 09:45:00,116.06,116.28,115.93,116.0,16221.0,111.2245,111.4354,111.0999,111.167,16221.0
2023-06-29 09:50:00,116.04,116.21,115.95,116.2,11664.0,111.2054,111.3683,111.1191,111.3587,11664.0
2023-06-29 09:55:00,116.19,116.48,116.16,116.21,11164.0,111.3491,111.627,111.3204,111.3683,11164.0
2023-06-29 10:00:00,116.17,116.43,116.14,116.3,21910.0,111.3299,111.5791,111.3012,111.4545,21910.0
2023-06-29 10:05:00,116.32,116.47,116.22,116.3,16699.0,111.4737,111.6174,111.3779,111.4545,16699.0
2023-06-29 10:10:00,116.35,116.62,116.35,116.62,13950.0,111.5024,111.7612,111.5024,111.7612,13950.0
2023-06-29 10:15:00,116.6,116.69,116.35,116.43,15225.0,111.742,111.8283,111.5024,111.5791,15225.0
2023-06-29 10:20:00,116.47,116.68,116.47,116.59,9598.0,111.6174,111.8187,111.6174,111.7324,9598.0
2023-06-29 10:25:00,116.6,116.91,116.58,116.91,12434.0,111.742,112.0391,111.7229,112.0391,12434.0
2023-06-29 10:30:00,116.97,117.0,116.69,116.78,16302.0,112.0966,112.1254,111.8283,111.9145,16302.0
2023-06-29 10:35:00,116.78,116.8,116.62,116.78,9063.0,111.9145,111.9337,111.7612,111.9145,9063.0
2023-06-29 10:40:00,116.81,116.83,116.67,116.69,13907.0,111.9433,111.9624,111.8091,111.8283,13907.0
2023-06-29 10:45:00,116.66,116.76,116.49,116.53,20665.0,111.7995,111.8954,111.6366,111.6749,20665.0
2023-06-29 10:50:00,116.52,116.65,116.35,116.39,10574.0,111.6654,111.7899,111.5024,111.5408,10574.0
2023-06-29 10:55:00,116.37,116.38,116.27,116.31,13509.0,111.5216,111.5312,111.4258,111.4641,13509.0
2023-06-29 11:00:00,116.32,116.61,116.14,116.58,11262.0,111.4737,111.7516,111.3012,111.7229,11262.0
2023-06-29 11:05:00,116.63,116.64,116.45,116.5,8839.0,111.7708,111.7804,111.5983,111.6462,8839.0
2023-06-29 11:10:00,116.49,116.51,116.21,116.23,9375.0,111.6366,111.6558,111.3683,111.3874,9375.0
2023-06-29 11:15:00,116.21,116.3,116.03,116.1,11335.0,111.3683,111.4545,111.1958,111.2629,11335.0
2023-06-29 11:20:00,116.08,116.15,115.87,115.87,11784.0,111.2437,111.3108,111.0424,111.0424,11784.0
2023-06-29 11:25:00,115.83,116.03,115.69,115.94,19169.0,111.0041,111.1958,110.8699,111.1095,19169.0
2023-06-29 11:30:00,115.86,116.04,115.84,115.87,11930.0,111.0329,111.2054,111.0137,111.0424,11930.0
2023-06-29 11:35:00,115.93,116.05,115.87,115.98,11883.0,111.0999,111.2149,111.0424,111.1479,11883.0
2023-06-29 11:40:00,115.95,116.17,115.92,116.08,5673.0,111.1191,111.3299,111.0904,111.2437,5673.0
2023-06-29 11:45:00,116.12,116.35,116.08,116.34,5793.0,111.282,111.5024,111.2437,111.4929,5793.0
2023-06-29 11:50:00,116.34,116.4,116.19,116.36,6817.0,111.4929,111.5504,111.3491,111.512,6817.0
2023-06-29 11:55:00,116.33,116.46,116.25,116.46,6315.0,111.4833,111.6079,111.4066,111.6079,6315.0
2023-06-29 12:00:00,116.49,116.54,116.36,116.4,8895.0,111.6366,111.6845,111.512,111.5504,8895.0
2023-06-29 12:05:00,116.4,116.45,116.36,116.4,8268.0,111.5504,111.5983,111.512,111.5504,8268.0
2023-06-29 12:10:00,116.4,116.59,116.4,116.54,7771.0,111.5504,111.7324,111.5504,111.6845,7771.0
2023-06-29 12:15:00,116.55,116.58,116.53,116.54,4985.0,111.6941,111.7229,111.6749,111.6845,4985.0
2023-06-29 12:20:00,116.56,116.58,116.43,116.43,8844.0,111.7037,111.7229,111.5791,111.5791,8844.0
2023-06-29 12:25:00,116.45,116.57,116.4,116.51,9918.0,111.5983,111.7133,111.5504,111.6558,9918.0
2023-06-29 12:30:00,116.51,116.64,116.48,116.6,6147.0,111.6558,111.7804,111.627,111.742,6147.0
2023-06-29 12:35:00,116.64,116.66,116.52,116.61,6363.0,111.7804,111.7995,111.6654,111.7516,6363.0
2023-06-29 12:40:00,116.56,116.56,116.25,116.41,6942.0,111.7037,111.7037,111.4066,111.5599,6942.0
2023-06-29 12:45:00,116.42,116.63,116.4,116.6,10935.0,111.5695,111.7708,111.5504,111.742,10935.0
2023-06-29 12:50:00,116.62,116.63,116.51,116.52,7408.0,111.7612,111.7708,111.6558,111.6654,7408.0
2023-06-29 12:55:00,116.54,116.63,116.47,116.62,23968.0,111.6845,111.7708,111.6174,111.7612,23968.0
2023-06-29 13:00:00,116.66,116.74,116.56,116.6,5639.0,111.7995,111.8762,111.7037,111.742,5639.0
2023-06-29 13:05:00,116.57,116.59,116.4,116.44,10813.0,111.7133,111.7324,111.5504,111.5887,10813.0
2023-06-29 13:10:00,116.47,116.49,116.4,116.46,6785.0,111.6174,111.6366,111.5504,111.6079,6785.0
2023-06-29 13:15:00,116.45,116.51,116.32,116.38,7824.0,111.5983,111.6558,111.4737,111.5312,7824.0
2023-06-29 13:20:00,116.4,116.46,116.3,116.46,10537.0,111.5504,111.6079,111.4545,111.6079,10537.0
2023-06-29 13:25:00,116.44,116.49,116.39,116.43,7712.0,111.5887,111.6366,111.5408,111.5791,7712.0
2023-06-29 13:30:00,116.4,116.47,116.36,116.4,8630.0,111.5504,111.6174,111.512,111.5504,8630.0
2023-06-29 13:35:00,116.4,116.4,116.23,116.4,6608.0,111.5504,111.5504,111.3874,111.5504,6608.0
2023-06-29 13:40:00,116.4,116.42,116.29,116.35,11872.0,111.5504,111.5695,111.4449,111.5024,11872.0
2023-06-29 13:45:00,116.35,116.46,116.35,116.44,10893.0,111.5024,111.6079,111.5024,111.5887,10893.0
2023-06-29 13:50:00,116.44,116.56,116.31,116.36,12807.0,111.5887,111.7037,111.4641,111.512,12807.0
2023-06-29 13:55:00,116.36,116.48,116.27,116.48,9683.0,111.512,111.627,111.4258,111.627,9683.0
2023-06-29 14:00:00,116.53,116.57,116.28,116.29,14234.0,111.6749,111.7133,111.4354,111.4449,14234.0
2023-06-29 14:05:00,116.29,116.32,116.18,116.26,9806.0,111.4449,111.4737,111.3395,111.4162,9806.0
2023-06-29 14:10:00,116.26,116.39,116.19,116.38,6925.0,111.4162,111.5408,111.3491,111.5312,6925.0
2023-06-29 14:15:00,116.34,116.47,116.34,116.47,7414.0,111.4929,111.6174,111.4929,111.6174,7414.0
2023-06-29 14:20:00,116.46,116.66,116.45,116.64,11110.0,111.6079,111.7995,111.5983,111.7804,11110.0
2023-06-29 14:25:00,116.64,116.68,116.57,116.63,12149.0,111.7804,111.8187,111.7133,111.7708,12149.0
2023-06-29 14:30:00,116.63,116.63,116.48,116.5,5495.0,111.7708,111.7708,111.627,111.6462,5495.0
2023-06-29 14:35:00,116.49,116.53,116.31,116.32,17203.0,111.6366,111.6749,111.4641,111.4737,17203.0
2023-06-29 14:40:00,116.31,116.34,116.2,116.34,10058.0,111.4641,111.4929,111.3587,111.4929,10058.0
2023-06-29 14:45:00,116.34,116.36,116.25,116.3,6833.0,111.4929,111.512,111.4066,111.4545,6833.0
2023-06-29 14:50:00,116.3,116.35,116.26,116.35,7887.0,111.4545,111.5024,111.4162,111.5024,7887.0
2023-06-29 14:55:00,116.36,116.4,116.28,116.38,9900.0,111.512,111.5504,111.4354,111.5312,9900.0
2023-06-29 15:00:00,116.41,116.45,116.36,116.43,6546.0,111.5599,111.5983,111.512,111.5791,6546.0
2023-06-29 15:05:00,116.44,116.55,116.41,116.55,6939.0,111.5887,111.6941,111.5599,111.6941,6939.0
2023-06-29 15:10:00,116.53,116.62,116.49,116.58,8369.0,111.6749,111.7612,111.6366,111.7229,8369.0
2023-06-29 15:15:00,116.62,116.63,116.03,116.09,139891.0,111.7612,111.7708,111.1958,111.2533,139891.0
2023-06-29 15:20:00,116.1,116.15,116.0,116.15,21612.0,111.2629,111.3108,111.167,111.3108,21612.0
2023-06-29 15:25:00,116.15,116.3,116.14,116.27,13628.0,111.3108,111.4545,111.3012,111.4258,13628.0
2023-06-29 15:30:00,116.29,116.33,116.21,116.25,17854.0,111.4449,111.4833,111.3683,111.4066,17854.0
2023-06-29 15:35:00,116.24,116.24,116.01,116.04,17202.0,111.397,111.397,111.1766,111.2054,17202.0
2023-06-29 15:40:00,116.03,116.07,115.97,116.05,21658.0,111.1958,111.2341,111.1383,111.2149,21658.0
2023-06-29 15:45:00,116.06,116.34,116.06,116.28,36297.0,111.2245,111.4929,111.2245,111.4354,36297.0
2023-06-29 15:50:00,116.25,116.37,116.15,116.21,39799.0,111.4066,111.5216,111.3108,111.3683,39799.0
2023-06-29 15:55:00,116.22,116.36,116.19,116.36,93285.0,111.3779,111.512,111.3491,111.512,93285.0
2023-06-30 09:30:00,116.79,116.91,115.59,115.71,52697.0,111.9241,112.0391,110.7741,110.8891,52697.0
2023-06-30 09:35:00,115.71,116.01,115.67,116.0,22653.0,110.8891,111.1766,110.8508,111.167,22653.0
2023-06-30 09:40:00,116.05,116.42,115.79,115.81,16959.0,111.2149,111.5695,110.9658,110.9849,16959.0
2023-06-30 09:45:00,115.81,115.97,115.5,115.8,16657.0,110.9849,111.1383,110.6879,110.9754,16657.0
2023-06-30 09:50:00,115.84,116.22,115.72,115.8,23681.0,111.0137,111.3779,110.8987,110.9754,23681.0
2023-06-30 09:55:00,115.76,116.01,115.72,115.82,19260.0,110.937,111.1766,110.8987,110.9945,19260.0
2023-06-30 10:00:00,115.87,116.33,115.82,116.33,14324.0,111.0424,111.4833,110.9945,111.4833,14324.0
2023-06-30 10:05:00,116.32,116.43,116.24,116.4,23516.0,111.4737,111.5791,111.397,111.5504,23516.0
2023-06-30 10:10:00,116.44,116.61,116.4,116.5,26558.0,111.5887,111.7516,111.5504,111.6462,26558.0
2023-06-30 10:15:00,116.47,116.68,116.45,116.61,21808.0,111.6174,111.8187,111.5983,111.7516,21808.0
2023-06-30 10:20:00,116.57,116.65,116.46,116.63,24169.0,111.7133,111.7899,111.6079,111.7708,24169.0
2023-06-30 10:25:00,116.65,116.98,116.64,116.95,22514.0,111.7899,112.1062,111.7804,112.0774,22514.0
2023-06-30 10:30:00,116.97,117.0,116.69,116.69,26279.0,112.0966,112.1254,111.8283,111.8283,26279.0
2023-06-30 10:35:00,116.73,116.76,116.4,116.43,24341.0,111.8666,111.8954,111.5504,111.5791,24341.0
2023-06-30 10:40:00,116.43,116.54,116.21,116.27,9414.0,111.5791,111.6845,111.3683,111.4258,9414.0
2023-06-30 10:45:00,116.32,116.4,116.03,116.04,9962.0,111.4737,111.5504,111.1958,111.2054,9962.0
2023-06-30 10:50:00,116.1,116.34,116.04,116.32,11468.0,111.2629,111.4929,111.2054,111.4737,11468.0
2023-06-30 10:55:00,116.35,116.59,116.35,116.53,7594.0,111.5024,111.7324,111.5024,111.6749,7594.0
2023-06-30 11:00:00,116.48,116.56,116.38,116.48,23366.0,111.627,111.7037,111.5312,111.627,23366.0
2023-06-30 11:05:00,116.51,116.62,116.36,116.36,12118.0,111.6558,111.7612,111.512,111.512,12118.0
2023-06-30 11:10:00,116.41,116.45,116.09,116.12,14368.0,111.5599,111.5983,111.2533,111.282,14368.0
2023-06-30 11:15:00,116.16,116.26,116.12,116.19,7894.0,111.3204,111.4162,111.282,111.3491,7894.0
2023-06-30 11:20:00,116.18,116.31,116.13,116.13,9206.0,111.3395,111.4641,111.2916,111.2916,9206.0
2023-06-30 11:25:00,116.12,116.12,115.91,115.99,19763.0,111.282,111.282,111.0808,111.1574,19763.0
2023-06-30 11:30:00,115.99,116.14,115.94,116.13,12786.0,111.1574,111.3012,111.1095,111.2916,12786.0
2023-06-30 11:35:00,116.16,116.36,116.16,116.36,7307.0,111.3204,111.512,111.3204,111.512,7307.0
2023-06-30 11:40:00,116.37,116.65,116.36,116.61,20136.0,111.5216,111.7899,111.512,111.7516,20136.0
2023-06-30 11:45:00,116.6,116.68,116.47,116.59,8588.0,111.742,111.8187,111.6174,111.7324,8588.0
2023-06-30 11:50:00,116.64,116.8,116.61,116.75,6893.0,111.7804,111.9337,111.7516,111.8858,6893.0
2023-06-30 11:55:00,116.77,116.98,116.69,116.98,10734.0,111.9049,112.1062,111.8283,112.1062,10734.0
2023-06-30 12:00:00,116.99,117.07,116.95,117.04,14884.0,112.1158,112.1924,112.0774,112.1637,14884.0
2023-06-30 12:05:00,117.03,117.29,117.03,117.28,11040.0,112.1541,112.4033,112.1541,112.3937,11040.0
2023-06-30 12:10:00,117.31,117.39,117.26,117.35,11826.0,112.4224,112.4991,112.3745,112.4608,11826.0
2023-06-30 12:15:00,117.29,117.29,117.04,117.08,8495.0,112.4033,112.4033,112.1637,112.202,8495.0
2023-06-30 12:20:00,117.03,117.1,116.94,117.09,9241.0,112.1541,112.2212,112.0679,112.2116,9241.0
2023-06-30 12:25:00,117.09,117.13,117.01,117.1,9264.0,112.2116,112.2499,112.1349,112.2212,9264.0
2023-06-30 12:30:00,117.13,117.21,117.11,117.16,8280.0,112.2499,112.3266,112.2308,112.2787,8280.0
2023-06-30 12:35:00,117.17,117.29,117.13,117.28,9456.0,112.2883,112.4033,112.2499,112.3937,9456.0
2023-06-30 12:40:00,117.3,117.31,117.2,117.21,8630.0,112.4129,112.4224,112.317,112.3266,8630.0
2023-06-30 12:45:00,117.2,117.2,117.09,117.13,6640.0,112.317,112.317,112.2116,112.2499,6640.0
2023-06-30 12:50:00,117.11,117.25,117.11,117.2,15830.0,112.2308,112.3649,112.2308,112.317,15830.0
2023-06-30 12:55:00,117.2,117.28,117.13,117.18,5102.0,112.317,112.3937,112.2499,112.2979,5102.0
2023-06-30 13:00:00,117.17,117.22,117.09,117.11,6440.0,112.2883,112.3362,112.2116,112.2308,6440.0
2023-06-30 13:05:00,117.11,117.15,117.03,117.12,8442.0,112.2308,112.2691,112.1541,112.2404,8442.0
2023-06-30 13:10:00,117.12,117.13,117.01,117.01,4725.0,112.2404,112.2499,112.1349,112.1349,4725.0
2023-06-30 13:15:00,117.01,117.19,117.0,117.17,7572.0,112.1349,112.3074,112.1254,112.2883,7572.0
2023-06-30 13:20:00,117.17,117.17,117.0,117.13,8752.0,112.2883,112.2883,112.1254,112.2499,8752.0
2023-06-30 13:25:00,117.13,117.15,117.08,117.11,5203.0,112.2499,112.2691,112.202,112.2308,5203.0
2023-06-30 13:30:00,117.1,117.21,117.1,117.19,6925.0,112.2212,112.3266,112.2212,112.3074,6925.0
2023-06-30 13:35:00,117.21,117.22,117.09,117.16,8370.0,112.3266,112.3362,112.2116,112.2787,8370.0
2023-06-30 13:40:00,117.15,117.18,117.08,117.12,7298.0,112.2691,112.2979,112.202,112.2404,7298.0
2023-06-30 13:45:00,117.14,117.28,117.11,117.25,8178.0,112.2595,112.3937,112.2308,112.3649,8178.0
2023-06-30 13:50:00,117.27,117.27,117.17,117.19,7051.0,112.3841,112.3841,112.2883,112.3074,7051.0
2023-06-30 13:55:00,117.2,117.27,117.18,117.2,7428.0,112.317,112.3841,112.2979,112.317,7428.0
2023-06-30 14:00:00,117.2,117.24,117.14,117.21,4196.0,112.317,112.3554,112.2595,112.3266,4196.0
2023-06-30 14:05:00,117.19,117.37,117.19,117.35,9016.0,112.3074,112.4799,112.3074,112.4608,9016.0
2023-06-30 14:10:00,117.36,117.4,117.27,117.27,5389.0,112.4704,112.5087,112.3841,112.3841,5389.0
2023-06-30 14:15:00,117.3,117.33,117.22,117.22,11230.0,112.4129,112.4416,112.3362,112.3362,11230.0
2023-06-30 14:20:00,117.23,117.35,117.22,117.3,8401.0,112.3458,112.4608,112.3362,112.4129,8401.0
2023-06-30 14:25:00,117.35,117.41,117.28,117.37,9682.0,112.4608,112.5183,112.3937,112.4799,9682.0
2023-06-30 14:30:00,117.37,117.38,117.28,117.31,6991.0,112.4799,112.4895,112.3937,112.4224,6991.0
2023-06-30 14:35:00,117.31,117.38,117.25,117.36,8836.0,112.4224,112.4895,112.3649,112.4704,8836.0
2023-06-30 14:40:00,117.36,117.44,117.35,117.43,11162.0,112.4704,112.547,112.4608,112.5374,11162.0
2023-06-30 14:45:00,117.43,117.45,117.31,117.35,8759.0,112.5374,112.5566,112.4224,112.4608,8759.0
2023-06-30 14:50:00,117.34,117.37,117.29,117.37,8204.0,112.4512,112.4799,112.4033,112.4799,8204.0
2023-06-30 14:55:00,117.35,117.35,117.22,117.32,9159.0,112.4608,112.4608,112.3362,112.432,9159.0
2023-06-30 15:00:00,117.32,117.47,117.32,117.37,11659.0,112.432,112.5758,112.432,112.4799,11659.0
2023-06-30 15:05:00,117.37,117.39,117.18,117.2,13314.0,112.4799,112.4991,112.2979,112.317,13314.0
2023-06-30 15:10:00,117.2,117.34,117.16,117.34,9937.0,112.317,112.4512,112.2787,112.4512,9937.0
2023-06-30 15:15:00,117.34,117.35,117.28,117.3,11683.0,112.4512,112.4608,112.3937,112.4129,11683.0
2023-06-30 15:20:00,117.28,117.28,117.1,117.14,17383.0,112.3937,112.3937,112.2212,112.2595,17383.0
2023-06-30 15:25:00,117.13,117.31,117.1,117.31,12360.0,112.2499,112.4224,112.2212,112.4224,12360.0
2023-06-30 15:30:00,117.31,117.33,117.12,117.16,17466.0,112.4224,112.4416,112.2404,112.2787,17466.0
2023-06-30 15:35:00,117.15,117.26,117.13,117.22,15879.0,112.2691,112.3745,112.2499,112.3362,15879.0
2023-06-30 15:40:00,117.18,117.22,117.04,117.06,16525.0,112.2979,112.3362,112.1637,112.1829,16525.0
2023-06-30 15:45:00,117.05,117.11,116.95,117.0,36720.0,112.1733,112.2308,112.0774,112.1254,36720.0
2023-06-30 15:50:00,117.0,117.08,116.82,117.08,30106.0,112.1254,112.202,111.9529,112.202,30106.0
2023-06-30 15:55:00,117.09,117.13,116.57,116.62,157577.0,112.2116,112.2499,111.7133,111.7612,157577.0
2023-07-03 09:30:00,117.16,118.05,116.83,117.97,49977.0,112.2787,113.1316,111.9624,113.0549,49977.0
2023-07-03 09:35:00,118.02,118.41,117.85,118.1,25220.0,113.1029,113.4766,112.9399,113.1795,25220.0
2023-07-03 09:40:00,118.1,118.39,117.9,118.39,19723.0,113.1795,113.4574,112.9879,113.4574,19723.0
2023-07-03 09:45:00,118.36,118.6,118.11,118.31,28202.0,113.4287,113.6587,113.1891,113.3808,28202.0
2023-07-03 09:50:00,118.27,118.28,117.66,117.88,39962.0,113.3424,113.352,112.7579,112.9687,39962.0
2023-07-03 09:55:00,117.94,118.36,117.94,118.33,24930.0,113.0262,113.4287,113.0262,113.3999,24930.0
2023-07-03 10:00:00,118.36,118.53,118.06,118.16,35693.0,113.4287,113.5916,113.1412,113.237,35693.0
2023-07-03 10:05:00,118.11,118.34,118.03,118.34,17968.0,113.1891,113.4095,113.1124,113.4095,17968.0
2023-07-03 10:10:00,118.29,118.42,118.0,118.4,23676.0,113.3616,113.4862,113.0837,113.467,23676.0
2023-07-03 10:15:00,118.41,118.61,118.28,118.28,25204.0,113.4766,113.6683,113.352,113.352,25204.0
2023-07-03 10:20:00,118.3,118.42,118.2,118.21,13940.0,113.3712,113.4862,113.2754,113.2849,13940.0
2023-07-03 10:25:00,118.2,118.45,118.1,118.45,17227.0,113.2754,113.5149,113.1795,113.5149,17227.0
2023-07-03 10:30:00,118.47,118.48,118.03,118.08,24281.0,113.5341,113.5437,113.1124,113.1604,24281.0
2023-07-03 10:35:00,118.11,118.36,117.96,118.35,20644.0,113.1891,113.4287,113.0454,113.4191,20644.0
2023-07-03 10:40:00,118.38,118.48,118.31,118.47,21177.0,113.4479,113.5437,113.3808,113.5341,21177.0
2023-07-03 10:45:00,118.45,118.54,118.22,118.23,26042.0,113.5149,113.6012,113.2945,113.3041,26042.0
2023-07-03 10:50:00,118.23,118.28,118.16,118.26,17642.0,113.3041,113.352,113.237,113.3329,17642.0
2023-07-03 10:55:00,118.28,118.28,118.04,118.16,16822.0,113.352,113.352,113.122,113.237,16822.0
2023-07-03 11:00:00,118.2,118.4,118.15,118.27,13851.0,113.2754,113.467,113.2274,113.3424,13851.0
2023-07-03 11:05:00,118.29,118.49,118.29,118.38,11730.0,113.3616,113.5533,113.3616,113.4479,11730.0
2023-07-03 11:10:00,118.38,118.4,118.06,118.07,14591.0,113.4479,113.467,113.1412,113.1508,14591.0
2023-07-03 11:15:00,118.06,118.15,117.98,118.01,13120.0,113.1412,113.2274,113.0645,113.0933,13120.0
2023-07-03 11:20:00,118.02,118.22,118.01,118.21,17706.0,113.1029,113.2945,113.0933,113.2849,17706.0
2023-07-03 11:25:00,118.2,118.48,118.07,118.44,20616.0,113.2754,113.5437,113.1508,113.5054,20616.0
2023-07-03 11:30:00,118.41,118.45,118.25,118.36,15188.0,113.4766,113.5149,113.3233,113.4287,15188.0
2023-07-03 11:35:00,118.35,118.53,118.35,118.5,12573.0,113.4191,113.5916,113.4191,113.5629,12573.0
2023-07-03 11:40:00,118.49,118.57,118.44,118.56,17097.0,113.5533,113.6299,113.5054,113.6204,17097.0
2023-07-03 11:45:00,118.53,118.55,118.32,118.34,14576.0,113.5916,113.6108,113.3904,113.4095,14576.0
2023-07-03 11:50:00,118.34,118.37,118.16,118.19,11086.0,113.4095,113.4383,113.237,113.2658,11086.0
2023-07-03 11:55:00,118.18,118.35,118.16,118.35,12080.0,113.2562,113.4191,113.237,113.4191,12080.0
2023-07-03 12:00:00,118.37,118.37,118.15,118.18,9707.0,113.4383,113.4383,113.2274,113.2562,9707.0
2023-07-03 12:05:00,118.19,118.2,118.02,118.02,16916.0,113.2658,113.2754,113.1029,113.1029,16916.0
2023-07-03 12:10:00,118.01,118.18,118.01,118.18,10734.0,113.0933,113.2562,113.0933,113.2562,10734.0
2023-07-03 12:15:00,118.19,118.21,117.91,117.98,16183.0,113.2658,113.2849,112.9974,113.0645,16183.0
2023-07-03 12:20:00,117.99,118.02,117.83,117.85,23597.0,113.0741,113.1029,112.9208,112.9399,23597.0
2023-07-03 12:25:00,117.86,117.93,117.75,117.81,13830.0,112.9495,113.0166,112.8441,112.9016,13830.0
2023-07-03 12:30:00,117.8,117.85,117.72,117.85,20842.0,112.892,112.9399,112.8154,112.9399,20842.0
2023-07-03 12:35:00,117.85,118.0,117.81,117.96,19260.0,112.9399,113.0837,112.9016,113.0454,19260.0
2023-07-03 12:40:00,117.95,117.95,117.68,117.71,22068.0,113.0358,113.0358,112.777,112.8058,22068.0
2023-07-03 12:45:00,117.73,117.86,117.65,117.66,33326.0,112.8249,112.9495,112.7483,112.7579,33326.0
2023-07-03 12:50:00,117.65,117.72,117.49,117.57,20249.0,112.7483,112.8154,112.5949,112.6716,20249.0
2023-07-03 12:55:00,117.59,117.67,117.43,117.53,44683.0,112.6908,112.7674,112.5374,112.6333,44683.0
2023-07-05 09:30:00,117.7,117.9,117.19,117.55,49989.0,112.7962,112.9879,112.3074,112.6524,49989.0
2023-07-05 09:35:00,117.59,117.6,117.0,117.24,27257.0,112.6908,112.7004,112.1254,112.3554,27257.0
2023-07-05 09:40:00,117.22,117.24,116.82,117.16,15780.0,112.3362,112.3554,111.9529,112.2787,15780.0
2023-07-05 09:45:00,117.11,117.62,117.1,117.53,15099.0,112.2308,112.7195,112.2212,112.6333,15099.0
2023-07-05 09:50:00,117.51,117.79,117.46,117.53,25290.0,112.6141,112.8824,112.5662,112.6333,25290.0
2023-07-05 09:55:00,117.54,117.66,117.3,117.47,15452.0,112.6429,112.7579,112.4129,112.5758,15452.0
2023-07-05 10:00:00,117.43,117.46,116.91,116.91,22350.0,112.5374,112.5662,112.0391,112.0391,22350.0
2023-07-05 10:05:00,116.91,117.38,116.88,117.27,19066.0,112.0391,112.4895,112.0104,112.3841,19066.0
2023-07-05 10:10:00,117.27,117.45,117.1,117.11,15818.0,112.3841,112.5566,112.2212,112.2308,15818.0
2023-07-05 10:15:00,117.09,117.1,116.89,117.05,15202.0,112.2116,112.2212,112.0199,112.1733,15202.0
2023-07-05 10:20:00,117.05,117.14,116.91,116.96,13025.0,112.1733,112.2595,112.0391,112.087,13025.0
2023-07-05 10:25:00,116.94,117.0,116.67,116.75,22111.0,112.0679,112.1254,111.8091,111.8858,22111.0
2023-07-05 10:30:00,116.82,117.01,116.75,116.78,16301.0,111.9529,112.1349,111.8858,111.9145,16301.0
2023-07-05 10:35:00,116.65,116.75,116.46,116.68,21663.0,111.7899,111.8858,111.6079,111.8187,21663.0
2023-07-05 10:40:00,116.7,116.8,116.58,116.69,14858.0,111.8379,111.9337,111.7229,111.8283,14858.0
2023-07-05 10:45:00,116.7,116.7,116.32,116.34,19398.0,111.8379,111.8379,111.4737,111.4929,19398.0
2023-07-05 10:50:00,116.3,116.68,116.27,116.61,15687.0,111.4545,111.8187,111.4258,111.7516,15687.0
2023-07-05 10:55:00,116.61,116.77,116.6,116.63,13449.0,111.7516,111.9049,111.742,111.7708,13449.0
2023-07-05 11:00:00,116.62,116.69,116.46,116.46,15797.0,111.7612,111.8283,111.6079,111.6079,15797.0
2023-07-05 11:05:00,116.41,116.46,116.09,116.17,21810.0,111.5599,111.6079,111.2533,111.3299,21810.0
2023-07-05 11:10:00,116.18,116.4,116.15,116.4,17818.0,111.3395,111.5504,111.3108,111.5504,17818.0
2023-07-05 11:15:00,116.41,116.55,116.34,116.43,14598.0,111.5599,111.6941,111.4929,111.5791,14598.0
2023-07-05 11:20:00,116.46,116.97,116.45,116.96,18599.0,111.6079,112.0966,111.5983,112.087,18599.0
2023-07-05 11:25:00,116.94,117.02,116.76,116.81,21236.0,112.0679,112.1445,111.8954,111.9433,21236.0
2023-07-05 11:30:00,116.81,117.04,116.79,116.95,15228.0,111.9433,112.1637,111.9241,112.0774,15228.0
2023-07-05 11:35:00,116.98,117.03,116.82,116.85,17836.0,112.1062,112.1541,111.9529,111.9816,17836.0
2023-07-05 11:40:00,116.85,116.86,116.59,116.59,13322.0,111.9816,111.9912,111.7324,111.7324,13322.0
2023-07-05 11:45:00,116.57,116.65,116.51,116.57,14166.0,111.7133,111.7899,111.6558,111.7133,14166.0
2023-07-05 11:50:00,116.57,116.63,116.38,116.45,20715.0,111.7133,111.7708,111.5312,111.5983,20715.0
2023-07-05 11:55:00,116.44,116.51,116.36,116.46,12598.0,111.5887,111.6558,111.512,111.6079,12598.0
2023-07-05 12:00:00,116.48,116.55,116.43,116.45,13945.0,111.627,111.6941,111.5791,111.5983,13945.0
2023-07-05 12:05:00,116.46,116.58,116.39,116.51,12021.0,111.6079,111.7229,111.5408,111.6558,12021.0
2023-07-05 12:10:00,116.5,116.51,116.33,116.36,13636.0,111.6462,111.6558,111.4833,111.512,13636.0
2023-07-05 12:15:00,116.37,116.43,116.28,116.38,16869.0,111.5216,111.5791,111.4354,111.5312,16869.0
2023-07-05 12:20:00,116.38,116.5,116.38,116.42,13472.0,111.5312,111.6462,111.5312,111.5695,13472.0
2023-07-05 12:25:00,116.4,116.4,116.23,116.28,37780.0,111.5504,111.5504,111.3874,111.4354,37780.0
2023-07-05 12:30:00,116.28,116.44,116.21,116.42,34641.0,111.4354,111.5887,111.3683,111.5695,34641.0
2023-07-05 12:35:00,116.43,116.44,116.15,116.16,32903.0,111.5791,111.5887,111.3108,111.3204,32903.0
2023-07-05 12:40:00,116.15,116.32,116.15,116.17,21888.0,111.3108,111.4737,111.3108,111.3299,21888.0
2023-07-05 12:45:00,116.15,116.43,116.14,116.4,18524.0,111.3108,111.5791,111.3012,111.5504,18524.0
2023-07-05 12:50:00,116.39,116.51,116.39,116.41,19393.0,111.5408,111.6558,111.5408,111.5599,19393.0
2023-07-05 12:55:00,116.4,116.4,116.32,116.33,9710.0,111.5504,111.5504,111.4737,111.4833,9710.0
2023-07-05 13:00:00,116.33,116.39,116.17,116.17,13435.0,111.4833,111.5408,111.3299,111.3299,13435.0
2023-07-05 13:05:00,116.17,116.22,116.03,116.06,10460.0,111.3299,111.3779,111.1958,111.2245,10460.0
2023-07-05 13:10:00,116.06,116.17,116.03,116.15,10299.0,111.2245,111.3299,111.1958,111.3108,10299.0
2023-07-05 13:15:00,116.14,116.18,116.1,116.11,10672.0,111.3012,111.3395,111.2629,111.2724,10672.0
2023-07-05 13:20:00,116.15,116.2,116.06,116.07,10862.0,111.3108,111.3587,111.2245,111.2341,10862.0
2023-07-05 13:25:00,116.07,116.21,116.02,116.13,21031.0,111.2341,111.3683,111.1862,111.2916,21031.0
2023-07-05 13:30:00,116.13,116.23,116.09,116.09,12579.0,111.2916,111.3874,111.2533,111.2533,12579.0
2023-07-05 13:35:00,116.11,116.14,115.96,116.08,19837.0,111.2724,111.3012,111.1287,111.2437,19837.0
2023-07-05 13:40:00,116.08,116.2,116.05,116.13,14564.0,111.2437,111.3587,111.2149,111.2916,14564.0
2023-07-05 13:45:00,116.14,116.34,116.12,116.32,19704.0,111.3012,111.4929,111.282,111.4737,19704.0
2023-07-05 13:50:00,116.33,116.34,116.24,116.3,11191.0,111.4833,111.4929,111.397,111.4545,11191.0
2023-07-05 13:55:00,116.33,116.34,116.27,116.32,11192.0,111.4833,111.4929,111.4258,111.4737,11192.0
2023-07-05 14:00:00,116.32,116.37,116.27,116.32,14638.0,111.4737,111.5216,111.4258,111.4737,14638.0
2023-07-05 14:05:00,116.32,116.44,116.3,116.4,11404.0,111.4737,111.5887,111.4545,111.5504,11404.0
2023-07-05 14:10:00,116.38,116.41,116.18,116.19,9004.0,111.5312,111.5599,111.3395,111.3491,9004.0
2023-07-05 14:15:00,116.14,116.18,116.01,116.06,17016.0,111.3012,111.3395,111.1766,111.2245,17016.0
2023-07-05 14:20:00,116.05,116.07,115.97,115.98,14535.0,111.2149,111.2341,111.1383,111.1479,14535.0
2023-07-05 14:25:00,115.97,116.1,115.92,116.02,13509.0,111.1383,111.2629,111.0904,111.1862,13509.0
2023-07-05 14:30:00,116.02,116.08,115.99,116.07,12296.0,111.1862,111.2437,111.1574,111.2341,12296.0
2023-07-05 14:35:00,116.05,116.08,115.99,116.01,14695.0,111.2149,111.2437,111.1574,111.1766,14695.0
2023-07-05 14:40:00,116.03,116.03,115.8,115.8,16909.0,111.1958,111.1958,110.9754,110.9754,16909.0
2023-07-05 14:45:00,115.73,115.92,115.71,115.76,16130.0,110.9083,111.0904,110.8891,110.937,16130.0
2023-07-05 14:50:00,115.76,115.84,115.73,115.78,13828.0,110.937,111.0137,110.9083,110.9562,13828.0
2023-07-05 14:55:00,115.79,115.87,115.66,115.86,13565.0,110.9658,111.0424,110.8412,111.0329,13565.0
2023-07-05 15:00:00,115.85,116.03,115.84,116.01,18752.0,111.0233,111.1958,111.0137,111.1766,18752.0
2023-07-05 15:05:00,116.0,116.02,115.91,115.93,26119.0,111.167,111.1862,111.0808,111.0999,26119.0
2023-07-05 15:10:00,115.92,116.07,115.9,116.0,15996.0,111.0904,111.2341,111.0712,111.167,15996.0
2023-07-05 15:15:00,116.01,116.19,116.01,116.11,29383.0,111.1766,111.3491,111.1766,111.2724,29383.0
2023-07-05 15:20:00,116.11,116.16,116.0,116.0,16664.0,111.2724,111.3204,111.167,111.167,16664.0
2023-07-05 15:25:00,115.99,116.09,115.94,115.98,18221.0,111.1574,111.2533,111.1095,111.1479,18221.0
2023-07-05 15:30:00,115.99,116.08,115.92,115.96,31959.0,111.1574,111.2437,111.0904,111.1287,31959.0
2023-07-05 15:35:00,115.95,115.97,115.86,115.9,29573.0,111.1191,111.1383,111.0329,111.0712,29573.0
2023-07-05 15:40:00,115.9,116.0,115.83,115.99,28217.0,111.0712,111.167,111.0041,111.1574,28217.0
2023-07-05 15:45:00,115.99,116.08,115.95,116.03,36760.0,111.1574,111.2437,111.1191,111.1958,36760.0
2023-07-05 15:50:00,116.02,116.07,115.96,115.98,45888.0,111.1862,111.2341,111.1287,111.1479,45888.0
2023-07-05 15:55:00,116.0,116.27,115.99,116.22,144265.0,111.167,111.4258,111.1574,111.3779,144265.0
2023-07-06 09:30:00,115.42,115.52,114.84,115.52,54299.0,110.6112,110.707,110.0554,110.707,54299.0
2023-07-06 09:35:00,115.5,115.9,115.36,115.46,17543.0,110.6879,111.0712,110.5537,110.6495,17543.0
2023-07-06 09:40:00,115.28,115.36,114.48,114.54,19159.0,110.477,110.5537,109.7104,109.7679,19159.0
2023-07-06 09:45:00,114.59,114.83,114.23,114.23,14112.0,109.8158,110.0458,109.4708,109.4708,14112.0
2023-07-06 09:50:00,114.26,114.27,113.89,113.98,18242.0,109.4995,109.5091,109.1449,109.2312,18242.0
2023-07-06 09:55:00,113.96,114.08,113.71,113.83,18708.0,109.212,109.327,108.9724,109.0874,18708.0
2023-07-06 10:00:00,113.84,114.04,113.75,113.96,28960.0,109.097,109.2887,109.0108,109.212,28960.0
2023-07-06 10:05:00,114.01,114.01,113.59,113.64,19875.0,109.2599,109.2599,108.8574,108.9053,19875.0
2023-07-06 10:10:00,113.65,113.8,113.53,113.76,21108.0,108.9149,109.0587,108.7999,109.0203,21108.0
2023-07-06 10:15:00,113.77,114.0,113.64,113.75,18135.0,109.0299,109.2503,108.9053,109.0108,18135.0
2023-07-06 10:20:00,113.78,113.91,113.64,113.64,20543.0,109.0395,109.1641,108.9053,108.9053,20543.0
2023-07-06 10:25:00,113.6,113.6,113.17,113.18,17527.0,108.867,108.867,108.4549,108.4645,17527.0
2023-07-06 10:30:00,113.15,113.21,112.87,113.0,31382.0,108.4358,108.4933,108.1674,108.292,31382.0
2023-07-06 10:35:00,112.99,113.08,112.83,112.92,16645.0,108.2824,108.3687,108.1291,108.2153,16645.0
2023-07-06 10:40:00,112.94,113.13,112.82,113.07,20070.0,108.2345,108.4166,108.1195,108.3591,20070.0
2023-07-06 10:45:00,113.12,113.14,112.87,113.05,23309.0,108.407,108.4262,108.1674,108.3399,23309.0
2023-07-06 10:50:00,113.06,113.35,112.99,113.34,19921.0,108.3495,108.6274,108.2824,108.6178,19921.0
2023-07-06 10:55:00,113.39,113.54,113.33,113.48,20242.0,108.6658,108.8095,108.6083,108.752,20242.0
2023-07-06 11:00:00,113.58,113.72,113.42,113.42,22133.0,108.8478,108.982,108.6945,108.6945,22133.0
2023-07-06 11:05:00,113.42,113.86,113.39,113.83,15279.0,108.6945,109.1162,108.6658,109.0874,15279.0
2023-07-06 11:10:00,113.87,113.87,113.57,113.77,22335.0,109.1258,109.1258,108.8383,109.0299,22335.0
2023-07-06 11:15:00,113.77,113.77,113.5,113.62,19406.0,109.0299,109.0299,108.7712,108.8862,19406.0
2023-07-06 11:20:00,113.63,113.65,113.25,113.34,33302.0,108.8958,108.9149,108.5316,108.6178,33302.0
2023-07-06 11:25:00,113.34,113.34,113.13,113.13,11446.0,108.6178,108.6178,108.4166,108.4166,11446.0
2023-07-06 11:30:00,113.08,113.57,113.08,113.57,10987.0,108.3687,108.8383,108.3687,108.8383,10987.0
2023-07-06 11:35:00,113.61,113.7,113.49,113.57,10972.0,108.8766,108.9628,108.7616,108.8383,10972.0
2023-07-06 11:40:00,113.58,113.61,113.37,113.59,17071.0,108.8478,108.8766,108.6466,108.8574,17071.0
2023-07-06 11:45:00,113.66,113.85,113.6,113.64,18317.0,108.9245,109.1066,108.867,108.9053,18317.0
2023-07-06 11:50:00,113.65,113.67,113.43,113.43,11376.0,108.9149,108.9341,108.7041,108.7041,11376.0
2023-07-06 11:55:00,113.43,113.77,113.43,113.75,11809.0,108.7041,109.0299,108.7041,109.0108,11809.0
2023-07-06 12:00:00,113.77,113.79,113.33,113.37,16704.0,109.0299,109.0491,108.6083,108.6466,16704.0
2023-07-06 12:05:00,113.35,113.47,113.22,113.38,12968.0,108.6274,108.7424,108.5028,108.6562,12968.0
2023-07-06 12:10:00,113.37,113.4,113.19,113.34,11254.0,108.6466,108.6753,108.4741,108.6178,11254.0
2023-07-06 12:15:00,113.33,113.51,113.27,113.51,13148.0,108.6083,108.7808,108.5508,108.7808,13148.0
2023-07-06 12:20:00,113.49,113.53,113.29,113.3,12198.0,108.7616,108.7999,108.5699,108.5795,12198.0
2023-07-06 12:25:00,113.29,113.34,113.16,113.18,15160.0,108.5699,108.6178,108.4453,108.4645,15160.0
2023-07-06 12:30:00,113.19,113.39,113.19,113.25,15519.0,108.4741,108.6658,108.4741,108.5316,15519.0
2023-07-06 12:35:00,113.23,113.24,112.99,112.99,16461.0,108.5124,108.522,108.2824,108.2824,16461.0
2023-07-06 12:40:00,112.99,113.2,112.97,113.17,22852.0,108.2824,108.4837,108.2633,108.4549,22852.0
2023-07-06 12:45:00,113.16,113.22,113.06,113.11,14935.0,108.4453,108.5028,108.3495,108.3974,14935.0
2023-07-06 12:50:00,113.11,113.42,113.1,113.3,12722.0,108.3974,108.6945,108.3878,108.5795,12722.0
2023-07-06 12:55:00,113.33,113.63,113.32,113.63,12487.0,108.6083,108.8958,108.5987,108.8958,12487.0
2023-07-06 13:00:00,113.64,113.73,113.57,113.69,14106.0,108.9053,108.9916,108.8383,108.9533,14106.0
2023-07-06 13:05:00,113.71,113.74,113.47,113.51,10892.0,108.9724,109.0012,108.7424,108.7808,10892.0
2023-07-06 13:10:00,113.5,113.54,113.39,113.41,21383.0,108.7712,108.8095,108.6658,108.6849,21383.0
2023-07-06 13:15:00,113.42,113.42,113.32,113.37,11002.0,108.6945,108.6945,108.5987,108.6466,11002.0
2023-07-06 13:20:00,113.39,113.48,113.34,113.46,12403.0,108.6658,108.752,108.6178,108.7328,12403.0
2023-07-06 13:25:00,113.44,113.48,113.36,113.38,10977.0,108.7137,108.752,108.637,108.6562,10977.0
2023-07-06 13:30:00,113.39,113.56,113.39,113.53,12228.0,108.6658,108.8287,108.6658,108.7999,12228.0
2023-07-06 13:35:00,113.54,113.74,113.48,113.68,21205.0,108.8095,109.0012,108.752,108.9437,21205.0
2023-07-06 13:40:00,113.67,113.82,113.59,113.59,17297.0,108.9341,109.0778,108.8574,108.8574,17297.0
2023-07-06 13:45:00,113.57,113.69,113.56,113.69,10821.0,108.8383,108.9533,108.8287,108.9533,10821.0
2023-07-06 13:50:00,113.65,113.68,113.53,113.58,11340.0,108.9149,108.9437,108.7999,108.8478,11340.0
2023-07-06 13:55:00,113.59,113.76,113.54,113.61,17064.0,108.8574,109.0203,108.8095,108.8766,17064.0
2023-07-06 14:00:00,113.61,113.64,113.5,113.64,12338.0,108.8766,108.9053,108.7712,108.9053,12338.0
2023-07-06 14:05:00,113.63,113.76,113.58,113.66,18001.0,108.8958,109.0203,108.8478,108.9245,18001.0
2023-07-06 14:10:00,113.67,113.75,113.64,113.66,10399.0,108.9341,109.0108,108.9053,108.9245,10399.0
2023-07-06 14:15:00,113.68,113.69,113.6,113.67,10648.0,108.9437,108.9533,108.867,108.9341,10648.0
2023-07-06 14:20:00,113.69,113.77,113.65,113.76,10806.0,108.9533,109.0299,108.9149,109.0203,10806.0
2023-07-06 14:25:00,113.79,113.79,113.61,113.63,12878.0,109.0491,109.0491,108.8766,108.8958,12878.0
2023-07-06 14:30:00,113.64,113.85,113.64,113.84,15301.0,108.9053,109.1066,108.9053,109.097,15301.0
2023-07-06 14:35:00,113.84,113.97,113.79,113.92,21738.0,109.097,109.2216,109.0491,109.1737,21738.0
2023-07-06 14:40:00,113.91,113.91,113.76,113.82,12154.0,109.1641,109.1641,109.0203,109.0778,12154.0
2023-07-06 14:45:00,113.83,113.83,113.71,113.71,12597.0,109.0874,109.0874,108.9724,108.9724,12597.0
2023-07-06 14:50:00,113.72,113.72,113.55,113.61,18409.0,108.982,108.982,108.8191,108.8766,18409.0
2023-07-06 14:55:00,113.61,113.7,113.58,113.6,15583.0,108.8766,108.9628,108.8478,108.867,15583.0
2023-07-06 15:00:00,113.61,113.61,113.5,113.55,12273.0,108.8766,108.8766,108.7712,108.8191,12273.0
2023-07-06 15:05:00,113.53,113.55,113.41,113.41,22746.0,108.7999,108.8191,108.6849,108.6849,22746.0
2023-07-06 15:10:00,113.43,113.48,113.34,113.35,21242.0,108.7041,108.752,108.6178,108.6274,21242.0
2023-07-06 15:15:00,113.33,113.4,113.29,113.38,30118.0,108.6083,108.6753,108.5699,108.6562,30118.0
2023-07-06 15:20:00,113.39,113.49,113.31,113.34,28586.0,108.6658,108.7616,108.5891,108.6178,28586.0
2023-07-06 15:25:00,113.34,113.37,113.26,113.32,25221.0,108.6178,108.6466,108.5412,108.5987,25221.0
2023-07-06 15:30:00,113.32,113.44,113.23,113.39,34379.0,108.5987,108.7137,108.5124,108.6658,34379.0
2023-07-06 15:35:00,113.38,113.5,113.31,113.49,35702.0,108.6562,108.7712,108.5891,108.7616,35702.0
2023-07-06 15:40:00,113.48,113.48,113.34,113.39,40404.0,108.752,108.752,108.6178,108.6658,40404.0
2023-07-06 15:45:00,113.39,113.45,113.15,113.22,73918.0,108.6658,108.7233,108.4358,108.5028,73918.0
2023-07-06 15:50:00,113.23,113.31,113.18,113.21,95165.0,108.5124,108.5891,108.4645,108.4933,95165.0
2023-07-06 15:55:00,113.21,113.46,113.21,113.37,145696.0,108.4933,108.7328,108.4933,108.6466,145696.0
2023-07-07 09:30:00,113.36,114.32,113.2,114.09,50148.0,108.637,109.557,108.4837,109.3366,50148.0
2023-07-07 09:35:00,114.15,114.72,114.0,114.66,23790.0,109.3941,109.9404,109.2503,109.8829,23790.0
2023-07-07 09:40:00,114.65,114.82,114.35,114.55,18291.0,109.8733,110.0362,109.5858,109.7774,18291.0
2023-07-07 09:45:00,114.55,114.8,114.27,114.76,16447.0,109.7774,110.017,109.5091,109.9787,16447.0
2023-07-07 09:50:00,114.77,115.0,114.69,114.74,40996.0,109.9883,110.2087,109.9116,109.9595,40996.0
2023-07-07 09:55:00,114.8,114.97,114.78,114.92,14721.0,110.017,110.1799,109.9979,110.132,14721.0
2023-07-07 10:00:00,114.93,115.42,114.93,115.37,25627.0,110.1416,110.6112,110.1416,110.5633,25627.0
2023-07-07 10:05:00,115.4,115.4,115.05,115.17,20101.0,110.592,110.592,110.2566,110.3716,20101.0
2023-07-07 10:10:00,115.17,115.62,115.1,115.62,33201.0,110.3716,110.8029,110.3045,110.8029,33201.0
2023-07-07 10:15:00,115.63,115.8,115.56,115.7,30385.0,110.8124,110.9754,110.7454,110.8795,30385.0
2023-07-07 10:20:00,115.72,115.74,115.55,115.67,19678.0,110.8987,110.9179,110.7358,110.8508,19678.0
2023-07-07 10:25:00,115.7,115.94,115.63,115.93,17472.0,110.8795,111.1095,110.8124,111.0999,17472.0
2023-07-07 10:30:00,115.9,116.08,115.82,116.08,18835.0,111.0712,111.2437,110.9945,111.2437,18835.0
2023-07-07 10:35:00,116.08,116.37,116.07,116.12,23386.0,111.2437,111.5216,111.2341,111.282,23386.0
2023-07-07 10:40:00,116.14,116.18,115.9,115.92,14576.0,111.3012,111.3395,111.0712,111.0904,14576.0
2023-07-07 10:45:00,115.95,115.97,115.64,115.74,23093.0,111.1191,111.1383,110.822,110.9179,23093.0
2023-07-07 10:50:00,115.76,115.76,115.47,115.59,21690.0,110.937,110.937,110.6591,110.7741,21690.0
2023-07-07 10:55:00,115.64,116.21,115.64,116.17,25433.0,110.822,111.3683,110.822,111.3299,25433.0
2023-07-07 11:00:00,116.24,116.4,116.13,116.38,50986.0,111.397,111.5504,111.2916,111.5312,50986.0
2023-07-07 11:05:00,116.41,116.55,116.19,116.3,108213.0,111.5599,111.6941,111.3491,111.4545,108213.0
2023-07-07 11:10:00,116.3,116.43,116.22,116.41,29383.0,111.4545,111.5791,111.3779,111.5599,29383.0
2023-07-07 11:15:00,116.41,116.91,116.4,116.91,41108.0,111.5599,112.0391,111.5504,112.0391,41108.0
2023-07-07 11:20:00,116.9,117.03,116.59,117.0,53070.0,112.0295,112.1541,111.7324,112.1254,53070.0
2023-07-07 11:25:00,117.0,117.38,116.91,117.32,58755.0,112.1254,112.4895,112.0391,112.432,58755.0
2023-07-07 11:30:00,117.3,117.61,117.18,117.6,32917.0,112.4129,112.7099,112.2979,112.7004,32917.0
2023-07-07 11:35:00,117.65,117.82,117.56,117.75,43530.0,112.7483,112.9112,112.662,112.8441,43530.0
2023-07-07 11:40:00,117.75,117.87,117.61,117.73,34710.0,112.8441,112.9591,112.7099,112.8249,34710.0
2023-07-07 11:45:00,117.72,117.74,117.46,117.46,20218.0,112.8154,112.8345,112.5662,112.5662,20218.0
2023-07-07 11:50:00,117.41,117.67,117.35,117.64,24131.0,112.5183,112.7674,112.4608,112.7387,24131.0
2023-07-07 11:55:00,117.69,117.85,117.63,117.71,36073.0,112.7866,112.9399,112.7291,112.8058,36073.0
2023-07-07 12:00:00,117.7,117.71,117.54,117.59,17924.0,112.7962,112.8058,112.6429,112.6908,17924.0
2023-07-07 12:05:00,117.59,117.88,117.58,117.82,24699.0,112.6908,112.9687,112.6812,112.9112,24699.0
2023-07-07 12:10:00,117.83,118.19,117.82,118.16,23417.0,112.9208,113.2658,112.9112,113.237,23417.0
2023-07-07 12:15:00,118.19,118.57,118.18,118.52,43767.0,113.2658,113.6299,113.2562,113.582,43767.0
2023-07-07 12:20:00,118.53,118.71,118.52,118.57,45989.0,113.5916,113.7641,113.582,113.6299,45989.0
2023-07-07 12:25:00,118.57,118.88,118.54,118.71,33616.0,113.6299,113.927,113.6012,113.7641,33616.0
2023-07-07 12:30:00,118.73,118.89,118.62,118.84,31336.0,113.7833,113.9366,113.6779,113.8887,31336.0
2023-07-07 12:35:00,118.86,118.98,118.72,118.92,34559.0,113.9079,114.0229,113.7737,113.9654,34559.0
2023-07-07 12:40:00,118.96,118.98,118.74,118.86,21150.0,114.0037,114.0229,113.7929,113.9079,21150.0
2023-07-07 12:45:00,118.84,118.84,118.49,118.5,32077.0,113.8887,113.8887,113.5533,113.5629,32077.0
2023-07-07 12:50:00,118.5,118.6,118.43,118.48,31260.0,113.5629,113.6587,113.4958,113.5437,31260.0
2023-07-07 12:55:00,118.45,118.55,118.37,118.46,20114.0,113.5149,113.6108,113.4383,113.5245,20114.0
2023-07-07 13:00:00,118.46,118.48,118.04,118.06,18273.0,113.5245,113.5437,113.122,113.1412,18273.0
2023-07-07 13:05:00,118.09,118.66,118.03,118.64,40888.0,113.1699,113.7162,113.1124,113.697,40888.0
2023-07-07 13:10:00,118.62,118.66,118.44,118.58,19360.0,113.6779,113.7162,113.5054,113.6395,19360.0
2023-07-07 13:15:00,118.54,118.71,118.52,118.67,15653.0,113.6012,113.7641,113.582,113.7258,15653.0
2023-07-07 13:20:00,118.67,118.97,118.67,118.88,12045.0,113.7258,114.0133,113.7258,113.927,12045.0
2023-07-07 13:25:00,118.9,119.09,118.83,119.08,23785.0,113.9462,114.1283,113.8791,114.1187,23785.0
2023-07-07 13:30:00,119.06,119.1,118.92,118.93,18116.0,114.0995,114.1379,113.9654,113.9749,18116.0
2023-07-07 13:35:00,118.95,118.95,118.71,118.81,13494.0,113.9941,113.9941,113.7641,113.8599,13494.0
2023-07-07 13:40:00,118.81,119.0,118.79,118.9,13127.0,113.8599,114.042,113.8408,113.9462,13127.0
2023-07-07 13:45:00,118.86,118.88,118.73,118.8,10328.0,113.9079,113.927,113.7833,113.8504,10328.0
2023-07-07 13:50:00,118.78,118.88,118.66,118.77,14363.0,113.8312,113.927,113.7162,113.8216,14363.0
2023-07-07 13:55:00,118.74,118.82,118.67,118.72,14068.0,113.7929,113.8695,113.7258,113.7737,14068.0
2023-07-07 14:00:00,118.71,118.72,118.55,118.6,12883.0,113.7641,113.7737,113.6108,113.6587,12883.0
2023-07-07 14:05:00,118.6,118.6,118.42,118.51,15916.0,113.6587,113.6587,113.4862,113.5724,15916.0
2023-07-07 14:10:00,118.51,118.68,118.46,118.65,13118.0,113.5724,113.7354,113.5245,113.7066,13118.0
2023-07-07 14:15:00,118.65,118.72,118.58,118.65,20991.0,113.7066,113.7737,113.6395,113.7066,20991.0
2023-07-07 14:20:00,118.67,118.69,118.45,118.66,13461.0,113.7258,113.7449,113.5149,113.7162,13461.0
2023-07-07 14:25:00,118.67,118.67,118.51,118.58,15562.0,113.7258,113.7258,113.5724,113.6395,15562.0
2023-07-07 14:30:00,118.53,118.77,118.46,118.77,13443.0,113.5916,113.8216,113.5245,113.8216,13443.0
2023-07-07 14:35:00,118.77,118.86,118.59,118.64,15278.0,113.8216,113.9079,113.6491,113.697,15278.0
2023-07-07 14:40:00,118.63,118.67,118.42,118.43,13018.0,113.6874,113.7258,113.4862,113.4958,13018.0
2023-07-07 14:45:00,118.43,118.64,118.4,118.47,25027.0,113.4958,113.697,113.467,113.5341,25027.0
2023-07-07 14:50:00,118.5,118.61,118.48,118.55,12684.0,113.5629,113.6683,113.5437,113.6108,12684.0
2023-07-07 14:55:00,118.55,118.78,118.54,118.78,9902.0,113.6108,113.8312,113.6012,113.8312,9902.0
2023-07-07 15:00:00,118.78,118.89,118.72,118.75,19781.0,113.8312,113.9366,113.7737,113.8024,19781.0
2023-07-07 15:05:00,118.77,118.86,118.72,118.79,15582.0,113.8216,113.9079,113.7737,113.8408,15582.0
2023-07-07 15:10:00,118.8,118.88,118.79,118.88,16669.0,113.8504,113.927,113.8408,113.927,16669.0
2023-07-07 15:15:00,118.88,118.93,118.68,118.76,24178.0,113.927,113.9749,113.7354,113.812,24178.0
2023-07-07 15:20:00,118.75,118.8,118.69,118.8,20020.0,113.8024,113.8504,113.7449,113.8504,20020.0
2023-07-07 15:25:00,118.82,118.96,118.81,118.94,22845.0,113.8695,114.0037,113.8599,113.9845,22845.0
2023-07-07 15:30:00,118.94,118.95,118.75,118.87,36525.0,113.9845,113.9941,113.8024,113.9174,36525.0
2023-07-07 15:35:00,118.87,118.87,118.38,118.45,46573.0,113.9174,113.9174,113.4479,113.5149,46573.0
2023-07-07 15:40:00,118.41,118.42,118.18,118.2,50243.0,113.4766,113.4862,113.2562,113.2754,50243.0
2023-07-07 15:45:00,118.19,118.2,117.97,117.99,66553.0,113.2658,113.2754,113.0549,113.0741,66553.0
2023-07-07 15:50:00,118.02,118.21,117.92,118.01,75840.0,113.1029,113.2849,113.007,113.0933,75840.0
2023-07-07 15:55:00,118.0,118.08,117.83,118.02,185718.0,113.0837,113.1604,112.9208,113.1029,185718.0
2023-07-10 09:30:00,117.58,118.48,117.15,118.36,49693.0,112.6812,113.5437,112.2691,113.4287,49693.0
2023-07-10 09:35:00,118.33,118.39,117.7,118.08,15171.0,113.3999,113.4574,112.7962,113.1604,15171.0
2023-07-10 09:40:00,118.08,118.5,117.92,118.36,39861.0,113.1604,113.5629,113.007,113.4287,39861.0
2023-07-10 09:45:00,118.34,118.64,118.31,118.31,13260.0,113.4095,113.697,113.3808,113.3808,13260.0
2023-07-10 09:50:00,118.28,118.6,118.26,118.5,12895.0,113.352,113.6587,113.3329,113.5629,12895.0
2023-07-10 09:55:00,118.42,118.9,118.4,118.68,14852.0,113.4862,113.9462,113.467,113.7354,14852.0
2023-07-10 10:00:00,118.63,118.76,118.45,118.76,22633.0,113.6874,113.812,113.5149,113.812,22633.0
2023-07-10 10:05:00,118.8,118.91,118.46,118.83,24704.0,113.8504,113.9558,113.5245,113.8791,24704.0
2023-07-10 10:10:00,118.84,118.85,118.58,118.76,16587.0,113.8887,113.8983,113.6395,113.812,16587.0
2023-07-10 10:15:00,118.75,118.76,118.3,118.3,18511.0,113.8024,113.812,113.3712,113.3712,18511.0
2023-07-10 10:20:00,118.32,118.47,118.19,118.47,20905.0,113.3904,113.5341,113.2658,113.5341,20905.0
2023-07-10 10:25:00,118.47,118.47,118.12,118.21,18112.0,113.5341,113.5341,113.1987,113.2849,18112.0
2023-07-10 10:30:00,118.26,118.31,117.94,118.15,12500.0,113.3329,113.3808,113.0262,113.2274,12500.0
2023-07-10 10:35:00,118.1,118.25,117.98,118.01,16410.0,113.1795,113.3233,113.0645,113.0933,16410.0
2023-07-10 10:40:00,118.02,118.31,117.87,118.3,12792.0,113.1029,113.3808,112.9591,113.3712,12792.0
2023-07-10 10:45:00,118.3,118.7,118.28,118.7,23286.0,113.3712,113.7545,113.352,113.7545,23286.0
2023-07-10 10:50:00,118.68,118.79,118.6,118.64,14191.0,113.7354,113.8408,113.6587,113.697,14191.0
2023-07-10 10:55:00,118.66,118.69,118.42,118.69,17769.0,113.7162,113.7449,113.4862,113.7449,17769.0
2023-07-10 11:00:00,118.69,118.88,118.69,118.83,14630.0,113.7449,113.927,113.7449,113.8791,14630.0
2023-07-10 11:05:00,118.81,118.84,118.4,118.4,11910.0,113.8599,113.8887,113.467,113.467,11910.0
2023-07-10 11:10:00,118.42,118.45,118.3,118.35,11896.0,113.4862,113.5149,113.3712,113.4191,11896.0
2023-07-10 11:15:00,118.35,118.38,118.21,118.33,10744.0,113.4191,113.4479,113.2849,113.3999,10744.0
2023-07-10 11:20:00,118.33,118.6,118.29,118.59,14473.0,113.3999,113.6587,113.3616,113.6491,14473.0
2023-07-10 11:25:00,118.59,118.63,118.48,118.63,13790.0,113.6491,113.6874,113.5437,113.6874,13790.0
2023-07-10 11:30:00,118.61,118.61,118.18,118.22,11466.0,113.6683,113.6683,113.2562,113.2945,11466.0
2023-07-10 11:35:00,118.21,118.44,118.2,118.4,13762.0,113.2849,113.5054,113.2754,113.467,13762.0
2023-07-10 11:40:00,118.42,118.6,118.4,118.55,9145.0,113.4862,113.6587,113.467,113.6108,9145.0
2023-07-10 11:45:00,118.5,118.7,118.49,118.69,9999.0,113.5629,113.7545,113.5533,113.7449,9999.0
2023-07-10 11:50:00,118.72,118.84,118.68,118.79,14328.0,113.7737,113.8887,113.7354,113.8408,14328.0
2023-07-10 11:55:00,118.79,118.93,118.75,118.92,16220.0,113.8408,113.9749,113.8024,113.9654,16220.0
2023-07-10 12:00:00,118.92,118.94,118.7,118.8,9557.0,113.9654,113.9845,113.7545,113.8504,9557.0
2023-07-10 12:05:00,118.81,118.84,118.77,118.81,7362.0,113.8599,113.8887,113.8216,113.8599,7362.0
2023-07-10 12:10:00,118.8,118.8,118.58,118.64,6183.0,113.8504,113.8504,113.6395,113.697,6183.0
2023-07-10 12:15:00,118.55,118.63,118.46,118.46,9124.0,113.6108,113.6874,113.5245,113.5245,9124.0
2023-07-10 12:20:00,118.46,118.54,118.39,118.46,9599.0,113.5245,113.6012,113.4574,113.5245,9599.0
2023-07-10 12:25:00,118.48,118.54,118.42,118.48,13333.0,113.5437,113.6012,113.4862,113.5437,13333.0
2023-07-10 12:30:00,118.49,118.59,118.45,118.56,11606.0,113.5533,113.6491,113.5149,113.6204,11606.0
2023-07-10 12:35:00,118.54,118.54,118.24,118.24,8484.0,113.6012,113.6012,113.3137,113.3137,8484.0
2023-07-10 12:40:00,118.25,118.26,118.06,118.13,8767.0,113.3233,113.3329,113.1412,113.2083,8767.0
2023-07-10 12:45:00,118.07,118.27,118.01,118.26,9770.0,113.1508,113.3424,113.0933,113.3329,9770.0
2023-07-10 12:50:00,118.28,118.37,118.18,118.19,11123.0,113.352,113.4383,113.2562,113.2658,11123.0
2023-07-10 12:55:00,118.16,118.21,118.08,118.13,10897.0,113.237,113.2849,113.1604,113.2083,10897.0
2023-07-10 13:00:00,118.11,118.22,118.02,118.22,11321.0,113.1891,113.2945,113.1029,113.2945,11321.0
2023-07-10 13:05:00,118.21,118.33,118.11,118.12,19966.0,113.2849,113.3999,113.1891,113.1987,19966.0
2023-07-10 13:10:00,118.11,118.17,118.05,118.06,8799.0,113.1891,113.2466,113.1316,113.1412,8799.0
2023-07-10 13:15:00,118.06,118.07,117.94,117.97,7784.0,113.1412,113.1508,113.0262,113.0549,7784.0
2023-07-10 13:20:00,118.0,118.23,117.99,118.17,11825.0,113.0837,113.3041,113.0741,113.2466,11825.0
2023-07-10 13:25:00,118.12,118.12,117.87,117.98,10379.0,113.1987,113.1987,112.9591,113.0645,10379.0
2023-07-10 13:30:00,117.97,118.07,117.88,118.07,11358.0,113.0549,113.1508,112.9687,113.1508,11358.0
2023-07-10 13:35:00,118.08,118.14,117.95,118.03,24317.0,113.1604,113.2179,113.0358,113.1124,24317.0
2023-07-10 13:40:00,118.04,118.13,118.02,118.09,8518.0,113.122,113.2083,113.1029,113.1699,8518.0
2023-07-10 13:45:00,118.1,118.18,117.97,118.0,9636.0,113.1795,113.2562,113.0549,113.0837,9636.0
2023-07-10 13:50:00,117.99,118.17,117.99,118.14,9292.0,113.0741,113.2466,113.0741,113.2179,9292.0
2023-07-10 13:55:00,118.15,118.24,118.11,118.19,14788.0,113.2274,113.3137,113.1891,113.2658,14788.0
2023-07-10 14:00:00,118.19,118.21,117.94,117.97,12652.0,113.2658,113.2849,113.0262,113.0549,12652.0
2023-07-10 14:05:00,117.93,118.01,117.91,117.98,11473.0,113.0166,113.0933,112.9974,113.0645,11473.0
2023-07-10 14:10:00,117.98,118.15,117.98,118.05,12244.0,113.0645,113.2274,113.0645,113.1316,12244.0
2023-07-10 14:15:00,118.04,118.04,117.86,117.86,9550.0,113.122,113.122,112.9495,112.9495,9550.0
2023-07-10 14:20:00,117.89,118.02,117.87,118.02,14233.0,112.9783,113.1029,112.9591,113.1029,14233.0
2023-07-10 14:25:00,118.0,118.36,117.98,118.32,13101.0,113.0837,113.4287,113.0645,113.3904,13101.0
2023-07-10 14:30:00,118.29,118.29,118.17,118.21,10498.0,113.3616,113.3616,113.2466,113.2849,10498.0
2023-07-10 14:35:00,118.19,118.2,118.11,118.11,9537.0,113.2658,113.2754,113.1891,113.1891,9537.0
2023-07-10 14:40:00,118.11,118.16,118.06,118.14,11750.0,113.1891,113.237,113.1412,113.2179,11750.0
2023-07-10 14:45:00,118.15,118.17,118.06,118.12,10562.0,113.2274,113.2466,113.1412,113.1987,10562.0
2023-07-10 14:50:00,118.14,118.23,118.13,118.23,8872.0,113.2179,113.3041,113.2083,113.3041,8872.0
2023-07-10 14:55:00,118.24,118.36,118.24,118.29,11460.0,113.3137,113.4287,113.3137,113.3616,11460.0
2023-07-10 15:00:00,118.3,118.32,118.17,118.21,11306.0,113.3712,113.3904,113.2466,113.2849,11306.0
2023-07-10 15:05:00,118.23,118.33,118.21,118.33,11825.0,113.3041,113.3999,113.2849,113.3999,11825.0
2023-07-10 15:10:00,118.31,118.34,118.19,118.33,16563.0,113.3808,113.4095,113.2658,113.3999,16563.0
2023-07-10 15:15:00,118.34,118.44,118.32,118.44,17779.0,113.4095,113.5054,113.3904,113.5054,17779.0
2023-07-10 15:20:00,118.44,118.45,118.23,118.23,20559.0,113.5054,113.5149,113.3041,113.3041,20559.0
2023-07-10 15:25:00,118.23,118.25,118.02,118.06,34476.0,113.3041,113.3233,113.1029,113.1412,34476.0
2023-07-10 15:30:00,118.05,118.07,117.85,117.87,40427.0,113.1316,113.1508,112.9399,112.9591,40427.0
2023-07-10 15:35:00,117.86,117.94,117.75,117.79,43786.0,112.9495,113.0262,112.8441,112.8824,43786.0
2023-07-10 15:40:00,117.79,117.86,117.74,117.81,48943.0,112.8824,112.9495,112.8345,112.9016,48943.0
2023-07-10 15:45:00,117.81,117.9,117.64,117.66,49926.0,112.9016,112.9879,112.7387,112.7579,49926.0
2023-07-10 15:50:00,117.64,117.82,117.57,117.82,90025.0,112.7387,112.9112,112.6716,112.9112,90025.0
2023-07-10 15:55:00,117.82,117.86,117.67,117.85,174463.0,112.9112,112.9495,112.7674,112.9399,174463.0
2023-07-11 09:30:00,118.51,119.16,118.25,118.85,70347.0,113.5724,114.1954,113.3233,113.8983,70347.0
2023-07-11 09:35:00,118.79,118.8,117.95,117.95,25654.0,113.8408,113.8504,113.0358,113.0358,25654.0
2023-07-11 09:40:00,118.02,118.35,117.98,118.2,25630.0,113.1029,113.4191,113.0645,113.2754,25630.0
2023-07-11 09:45:00,118.2,118.55,118.2,118.35,32287.0,113.2754,113.6108,113.2754,113.4191,32287.0
2023-07-11 09:50:00,118.34,118.51,118.17,118.3,25326.0,113.4095,113.5724,113.2466,113.3712,25326.0
2023-07-11 09:55:00,118.31,118.6,118.24,118.26,24621.0,113.3808,113.6587,113.3137,113.3329,24621.0
2023-07-11 10:00:00,118.3,118.45,118.09,118.14,36892.0,113.3712,113.5149,113.1699,113.2179,36892.0
2023-07-11 10:05:00,118.14,118.43,118.13,118.39,21449.0,113.2179,113.4958,113.2083,113.4574,21449.0
2023-07-11 10:10:00,118.4,118.83,118.39,118.8,12629.0,113.467,113.8791,113.4574,113.8504,12629.0
2023-07-11 10:15:00,118.8,119.19,118.78,119.18,18397.0,113.8504,114.2241,113.8312,114.2145,18397.0
2023-07-11 10:20:00,119.14,119.15,118.91,119.15,15808.0,114.1762,114.1858,113.9558,114.1858,15808.0
2023-07-11 10:25:00,119.14,119.38,119.11,119.16,15260.0,114.1762,114.4062,114.1474,114.1954,15260.0
2023-07-11 10:30:00,119.15,119.23,118.97,119.09,15426.0,114.1858,114.2624,114.0133,114.1283,15426.0
2023-07-11 10:35:00,119.07,119.07,118.82,118.83,17937.0,114.1091,114.1091,113.8695,113.8791,17937.0
2023-07-11 10:40:00,118.85,119.21,118.85,119.18,16278.0,113.8983,114.2433,113.8983,114.2145,16278.0
2023-07-11 10:45:00,119.23,119.51,119.23,119.42,17099.0,114.2624,114.5308,114.2624,114.4445,17099.0
2023-07-11 10:50:00,119.43,119.59,119.37,119.42,10276.0,114.4541,114.6074,114.3966,114.4445,10276.0
2023-07-11 10:55:00,119.47,119.68,119.43,119.61,10970.0,114.4924,114.6937,114.4541,114.6266,10970.0
2023-07-11 11:00:00,119.63,119.84,119.63,119.76,13084.0,114.6458,114.847,114.6458,114.7704,13084.0
2023-07-11 11:05:00,119.75,119.83,119.63,119.75,18398.0,114.7608,114.8375,114.6458,114.7608,18398.0
2023-07-11 11:10:00,119.77,119.86,119.73,119.79,18508.0,114.7799,114.8662,114.7416,114.7991,18508.0
2023-07-11 11:15:00,119.76,119.78,119.54,119.6,22148.0,114.7704,114.7895,114.5595,114.617,22148.0
2023-07-11 11:20:00,119.62,119.93,119.58,119.93,14229.0,114.6362,114.9333,114.5979,114.9333,14229.0
2023-07-11 11:25:00,119.92,119.96,119.84,119.89,12630.0,114.9237,114.962,114.847,114.895,12630.0
2023-07-11 11:30:00,119.85,119.94,119.82,119.88,6692.0,114.8566,114.9429,114.8279,114.8854,6692.0
2023-07-11 11:35:00,119.87,120.1,119.84,120.1,49551.0,114.8758,115.0962,114.847,115.0962,49551.0
2023-07-11 11:40:00,120.11,120.22,120.06,120.2,21905.0,115.1058,115.2112,115.0579,115.192,21905.0
2023-07-11 11:45:00,120.17,120.2,120.04,120.15,11270.0,115.1633,115.192,115.0387,115.1441,11270.0
2023-07-11 11:50:00,120.14,120.14,119.64,119.82,20420.0,115.1345,115.1345,114.6554,114.8279,20420.0
2023-07-11 11:55:00,119.84,120.05,119.81,119.95,9077.0,114.847,115.0483,114.8183,114.9525,9077.0
2023-07-11 12:00:00,119.94,120.01,119.83,120.01,6582.0,114.9429,115.01,114.8375,115.01,6582.0
2023-07-11 12:05:00,120.01,120.04,119.83,119.83,19498.0,115.01,115.0387,114.8375,114.8375,19498.0
2023-07-11 12:10:00,119.82,119.99,119.82,119.84,13397.0,114.8279,114.9908,114.8279,114.847,13397.0
2023-07-11 12:15:00,119.84,119.97,119.75,119.94,9006.0,114.847,114.9716,114.7608,114.9429,9006.0
2023-07-11 12:20:00,119.93,119.97,119.81,119.81,21669.0,114.9333,114.9716,114.8183,114.8183,21669.0
2023-07-11 12:25:00,119.8,119.89,119.62,119.76,7600.0,114.8087,114.895,114.6362,114.7704,7600.0
2023-07-11 12:30:00,119.75,119.86,119.68,119.81,7864.0,114.7608,114.8662,114.6937,114.8183,7864.0
2023-07-11 12:35:00,119.78,119.78,119.55,119.71,7991.0,114.7895,114.7895,114.5691,114.7224,7991.0
2023-07-11 12:40:00,119.71,119.8,119.62,119.66,14840.0,114.7224,114.8087,114.6362,114.6745,14840.0
2023-07-11 12:45:00,119.68,119.84,119.66,119.83,9133.0,114.6937,114.847,114.6745,114.8375,9133.0
2023-07-11 12:50:00,119.84,119.88,119.76,119.83,8868.0,114.847,114.8854,114.7704,114.8375,8868.0
2023-07-11 12:55:00,119.82,119.84,119.65,119.84,14691.0,114.8279,114.847,114.6649,114.847,14691.0
2023-07-11 13:00:00,119.84,119.93,119.8,119.92,11776.0,114.847,114.9333,114.8087,114.9237,11776.0
2023-07-11 13:05:00,119.93,119.95,119.88,119.9,10287.0,114.9333,114.9525,114.8854,114.9045,10287.0
2023-07-11 13:10:00,119.85,119.96,119.81,119.89,8124.0,114.8566,114.962,114.8183,114.895,8124.0
2023-07-11 13:15:00,119.89,119.89,119.63,119.85,9725.0,114.895,114.895,114.6458,114.8566,9725.0
2023-07-11 13:20:00,119.85,119.86,119.71,119.71,7691.0,114.8566,114.8662,114.7224,114.7224,7691.0
2023-07-11 13:25:00,119.77,119.79,119.71,119.77,7153.0,114.7799,114.7991,114.7224,114.7799,7153.0
2023-07-11 13:30:00,119.78,119.91,119.77,119.89,7116.0,114.7895,114.9141,114.7799,114.895,7116.0
2023-07-11 13:35:00,119.9,119.97,119.65,119.78,22463.0,114.9045,114.9716,114.6649,114.7895,22463.0
2023-07-11 13:40:00,119.8,119.95,119.8,119.9,5763.0,114.8087,114.9525,114.8087,114.9045,5763.0
2023-07-11 13:45:00,119.89,119.9,119.8,119.86,20351.0,114.895,114.9045,114.8087,114.8662,20351.0
2023-07-11 13:50:00,119.83,119.91,119.83,119.85,6611.0,114.8375,114.9141,114.8375,114.8566,6611.0
2023-07-11 13:55:00,119.85,119.89,119.82,119.89,10493.0,114.8566,114.895,114.8279,114.895,10493.0
2023-07-11 14:00:00,119.9,119.99,119.84,119.86,13606.0,114.9045,114.9908,114.847,114.8662,13606.0
2023-07-11 14:05:00,119.87,119.9,119.67,119.79,25259.0,114.8758,114.9045,114.6841,114.7991,25259.0
2023-07-11 14:10:00,119.75,119.85,119.66,119.82,13852.0,114.7608,114.8566,114.6745,114.8279,13852.0
2023-07-11 14:15:00,119.84,119.94,119.83,119.93,13159.0,114.847,114.9429,114.8375,114.9333,13159.0
2023-07-11 14:20:00,119.91,119.97,119.84,119.88,14145.0,114.9141,114.9716,114.847,114.8854,14145.0
2023-07-11 14:25:00,119.87,120.07,119.78,120.05,13785.0,114.8758,115.0675,114.7895,115.0483,13785.0
2023-07-11 14:30:00,120.08,120.18,119.95,119.97,17557.0,115.077,115.1729,114.9525,114.9716,17557.0
2023-07-11 14:35:00,119.96,120.12,119.94,120.05,15704.0,114.962,115.1154,114.9429,115.0483,15704.0
2023-07-11 14:40:00,120.04,120.04,119.93,119.97,19005.0,115.0387,115.0387,114.9333,114.9716,19005.0
2023-07-11 14:45:00,119.98,120.04,119.89,119.91,14655.0,114.9812,115.0387,114.895,114.9141,14655.0
2023-07-11 14:50:00,119.91,119.94,119.78,119.82,43556.0,114.9141,114.9429,114.7895,114.8279,43556.0
2023-07-11 14:55:00,119.82,119.88,119.72,119.75,32210.0,114.8279,114.8854,114.732,114.7608,32210.0
2023-07-11 15:00:00,119.74,119.88,119.74,119.84,11443.0,114.7512,114.8854,114.7512,114.847,11443.0
2023-07-11 15:05:00,119.85,119.94,119.82,119.92,13760.0,114.8566,114.9429,114.8279,114.9237,13760.0
2023-07-11 15:10:00,119.92,119.92,119.62,119.69,45032.0,114.9237,114.9237,114.6362,114.7033,45032.0
2023-07-11 15:15:00,119.68,119.71,119.49,119.52,21577.0,114.6937,114.7224,114.5116,114.5404,21577.0
2023-07-11 15:20:00,119.51,119.8,119.51,119.8,15803.0,114.5308,114.8087,114.5308,114.8087,15803.0
2023-07-11 15:25:00,119.79,119.86,119.73,119.84,19617.0,114.7991,114.8662,114.7416,114.847,19617.0
2023-07-11 15:30:00,119.83,119.84,119.73,119.82,30475.0,114.8375,114.847,114.7416,114.8279,30475.0
2023-07-11 15:35:00,119.83,120.03,119.82,120.0,26759.0,114.8375,115.0291,114.8279,115.0004,26759.0
2023-07-11 15:40:00,120.0,120.25,119.98,120.25,32264.0,115.0004,115.24,114.9812,115.24,32264.0
2023-07-11 15:45:00,120.25,120.29,120.09,120.14,37127.0,115.24,115.2783,115.0866,115.1345,37127.0
2023-07-11 15:50:00,120.16,120.26,119.94,119.95,58272.0,115.1537,115.2495,114.9429,114.9525,58272.0
2023-07-11 15:55:00,119.94,120.07,119.85,120.0,114682.0,114.9429,115.0675,114.8566,115.0004,114682.0
2023-07-12 09:30:00,121.0,121.26,120.69,121.26,33360.0,115.9587,116.2079,115.6616,116.2079,33360.0
2023-07-12 09:35:00,121.16,121.53,121.04,121.47,29761.0,116.112,116.4666,115.997,116.4091,29761.0
2023-07-12 09:40:00,121.48,121.95,121.35,121.94,29132.0,116.4187,116.8691,116.2941,116.8595,29132.0
2023-07-12 09:45:00,121.85,122.0,121.76,121.97,42604.0,116.7733,116.917,116.687,116.8883,42604.0
2023-07-12 09:50:00,122.0,122.21,121.87,122.14,25084.0,116.917,117.1183,116.7925,117.0512,25084.0
2023-07-12 09:55:00,122.13,122.43,122.06,122.18,53615.0,117.0416,117.3291,116.9745,117.0895,53615.0
2023-07-12 10:00:00,122.21,122.3,121.78,121.88,19643.0,117.1183,117.2045,116.7062,116.802,19643.0
2023-07-12 10:05:00,121.94,122.03,121.62,121.62,21129.0,116.8595,116.9458,116.5529,116.5529,21129.0
2023-07-12 10:10:00,121.64,121.82,121.49,121.69,16515.0,116.572,116.7445,116.4283,116.62,16515.0
2023-07-12 10:15:00,121.75,121.83,121.53,121.53,17665.0,116.6775,116.7541,116.4666,116.4666,17665.0
2023-07-12 10:20:00,121.53,121.63,121.34,121.45,11856.0,116.4666,116.5625,116.2845,116.39,11856.0
2023-07-12 10:25:00,121.45,121.62,121.32,121.6,6679.0,116.39,116.5529,116.2654,116.5337,6679.0
2023-07-12 10:30:00,121.56,121.57,121.21,121.5,11358.0,116.4954,116.505,116.16,116.4379,11358.0
2023-07-12 10:35:00,121.53,121.55,121.11,121.11,14115.0,116.4666,116.4858,116.0641,116.0641,14115.0
2023-07-12 10:40:00,121.07,121.07,120.5,120.56,28070.0,116.0258,116.0258,115.4795,115.537,28070.0
2023-07-12 10:45:00,120.65,120.65,120.23,120.34,25508.0,115.6233,115.6233,115.2208,115.3262,25508.0
2023-07-12 10:50:00,120.32,120.52,120.11,120.3,23600.0,115.307,115.4987,115.1058,115.2879,23600.0
2023-07-12 10:55:00,120.3,120.57,120.3,120.47,47714.0,115.2879,115.5466,115.2879,115.4508,47714.0
2023-07-12 11:00:00,120.47,121.21,120.47,121.18,27510.0,115.4508,116.16,115.4508,116.1312,27510.0
2023-07-12 11:05:00,121.18,121.24,120.94,120.94,10026.0,116.1312,116.1887,115.9012,115.9012,10026.0
2023-07-12 11:10:00,120.93,120.99,120.7,120.7,12808.0,115.8916,115.9491,115.6712,115.6712,12808.0
2023-07-12 11:15:00,120.69,120.69,120.54,120.6,8375.0,115.6616,115.6616,115.5179,115.5754,8375.0
2023-07-12 11:20:00,120.48,120.54,120.31,120.54,8717.0,115.4604,115.5179,115.2975,115.5179,8717.0
2023-07-12 11:25:00,120.53,120.66,120.46,120.47,14138.0,115.5083,115.6329,115.4412,115.4508,14138.0
2023-07-12 11:30:00,120.47,120.47,120.16,120.2,16438.0,115.4508,115.4508,115.1537,115.192,16438.0
2023-07-12 11:35:00,120.22,120.23,119.9,119.97,16575.0,115.2112,115.2208,114.9045,114.9716,16575.0
2023-07-12 11:40:00,119.85,119.94,119.76,119.89,18351.0,114.8566,114.9429,114.7704,114.895,18351.0
2023-07-12 11:45:00,119.89,120.05,119.84,120.05,12261.0,114.895,115.0483,114.847,115.0483,12261.0
2023-07-12 11:50:00,120.07,120.45,120.05,120.42,12526.0,115.0675,115.4316,115.0483,115.4029,12526.0
2023-07-12 11:55:00,120.38,120.47,120.3,120.34,7285.0,115.3645,115.4508,115.2879,115.3262,7285.0
2023-07-12 12:00:00,120.33,120.37,120.18,120.24,6215.0,115.3166,115.355,115.1729,115.2304,6215.0
2023-07-12 12:05:00,120.27,120.33,120.18,120.28,8297.0,115.2591,115.3166,115.1729,115.2687,8297.0
2023-07-12 12:10:00,120.31,120.47,120.23,120.47,4747.0,115.2975,115.4508,115.2208,115.4508,4747.0
2023-07-12 12:15:00,120.37,120.52,120.1,120.1,7842.0,115.355,115.4987,115.0962,115.0962,7842.0
2023-07-12 12:20:00,120.11,120.32,120.11,120.28,6579.0,115.1058,115.307,115.1058,115.2687,6579.0
2023-07-12 12:25:00,120.27,120.27,120.06,120.22,14169.0,115.2591,115.2591,115.0579,115.2112,14169.0
2023-07-12 12:30:00,120.26,120.31,120.05,120.16,20434.0,115.2495,115.2975,115.0483,115.1537,20434.0
2023-07-12 12:35:00,120.16,120.2,120.09,120.16,15884.0,115.1537,115.192,115.0866,115.1537,15884.0
2023-07-12 12:40:00,120.15,120.22,120.07,120.15,11274.0,115.1441,115.2112,115.0675,115.1441,11274.0
2023-07-12 12:45:00,120.13,120.13,119.94,120.02,8245.0,115.125,115.125,114.9429,115.0195,8245.0
2023-07-12 12:50:00,119.99,120.37,119.99,120.37,13096.0,114.9908,115.355,114.9908,115.355,13096.0
2023-07-12 12:55:00,120.39,120.41,120.27,120.33,7320.0,115.3741,115.3933,115.2591,115.3166,7320.0
2023-07-12 13:00:00,120.28,120.32,120.01,120.02,5043.0,115.2687,115.307,115.01,115.0195,5043.0
2023-07-12 13:05:00,120.01,120.01,119.79,119.81,7408.0,115.01,115.01,114.7991,114.8183,7408.0
2023-07-12 13:10:00,119.82,120.04,119.78,120.03,11101.0,114.8279,115.0387,114.7895,115.0291,11101.0
2023-07-12 13:15:00,120.08,120.14,119.97,120.12,14203.0,115.077,115.1345,114.9716,115.1154,14203.0
2023-07-12 13:20:00,120.09,120.11,120.02,120.09,5423.0,115.0866,115.1058,115.0195,115.0866,5423.0
2023-07-12 13:25:00,120.13,120.26,120.13,120.21,10407.0,115.125,115.2495,115.125,115.2016,10407.0
2023-07-12 13:30:00,120.2,120.3,120.18,120.2,12374.0,115.192,115.2879,115.1729,115.192,12374.0
2023-07-12 13:35:00,120.23,120.26,120.18,120.19,3009.0,115.2208,115.2495,115.1729,115.1825,3009.0
2023-07-12 13:40:00,120.16,120.26,120.16,120.25,5329.0,115.1537,115.2495,115.1537,115.24,5329.0
2023-07-12 13:45:00,120.24,120.26,120.14,120.14,11637.0,115.2304,115.2495,115.1345,115.1345,11637.0
2023-07-12 13:50:00,120.14,120.21,120.08,120.21,6165.0,115.1345,115.2016,115.077,115.2016,6165.0
2023-07-12 13:55:00,120.24,120.24,120.15,120.18,14107.0,115.2304,115.2304,115.1441,115.1729,14107.0
2023-07-12 14:00:00,120.19,120.28,120.17,120.24,10067.0,115.1825,115.2687,115.1633,115.2304,10067.0
2023-07-12 14:05:00,120.24,120.26,120.17,120.23,5278.0,115.2304,115.2495,115.1633,115.2208,5278.0
2023-07-12 14:10:00,120.22,120.39,120.22,120.39,7306.0,115.2112,115.3741,115.2112,115.3741,7306.0
2023-07-12 14:15:00,120.41,120.46,120.35,120.36,10184.0,115.3933,115.4412,115.3358,115.3454,10184.0
2023-07-12 14:20:00,120.36,120.4,120.31,120.32,14607.0,115.3454,115.3837,115.2975,115.307,14607.0
2023-07-12 14:25:00,120.3,120.35,120.14,120.29,7658.0,115.2879,115.3358,115.1345,115.2783,7658.0
2023-07-12 14:30:00,120.23,120.23,120.1,120.12,3317.0,115.2208,115.2208,115.0962,115.1154,3317.0
2023-07-12 14:35:00,120.09,120.17,120.06,120.15,4513.0,115.0866,115.1633,115.0579,115.1441,4513.0
2023-07-12 14:40:00,120.11,120.21,120.09,120.2,4242.0,115.1058,115.2016,115.0866,115.192,4242.0
2023-07-12 14:45:00,120.17,120.19,120.11,120.18,9378.0,115.1633,115.1825,115.1058,115.1729,9378.0
2023-07-12 14:50:00,120.18,120.25,120.14,120.15,14358.0,115.1729,115.24,115.1345,115.1441,14358.0
2023-07-12 14:55:00,120.15,120.15,120.0,120.05,10334.0,115.1441,115.1441,115.0004,115.0483,10334.0
2023-07-12 15:00:00,120.04,120.07,119.8,119.81,9927.0,115.0387,115.0675,114.8087,114.8183,9927.0
2023-07-12 15:05:00,119.81,119.81,119.72,119.72,9217.0,114.8183,114.8183,114.732,114.732,9217.0
2023-07-12 15:10:00,119.69,119.83,119.66,119.83,6158.0,114.7033,114.8375,114.6745,114.8375,6158.0
2023-07-12 15:15:00,119.84,119.84,119.66,119.66,9342.0,114.847,114.847,114.6745,114.6745,9342.0
2023-07-12 15:20:00,119.65,119.68,119.52,119.55,15902.0,114.6649,114.6937,114.5404,114.5691,15902.0
2023-07-12 15:25:00,119.53,119.68,119.42,119.64,12285.0,114.5499,114.6937,114.4445,114.6554,12285.0
2023-07-12 15:30:00,119.66,119.79,119.65,119.77,14822.0,114.6745,114.7991,114.6649,114.7799,14822.0
2023-07-12 15:35:00,119.78,119.93,119.78,119.91,20687.0,114.7895,114.9333,114.7895,114.9141,20687.0
2023-07-12 15:40:00,119.9,120.12,119.87,120.09,26241.0,114.9045,115.1154,114.8758,115.0866,26241.0
2023-07-12 15:45:00,120.11,120.2,119.8,119.81,32172.0,115.1058,115.192,114.8087,114.8183,32172.0
2023-07-12 15:50:00,119.8,120.0,119.8,119.95,28273.0,114.8087,115.0004,114.8087,114.9525,28273.0
2023-07-12 15:55:00,119.95,120.0,119.84,120.0,67524.0,114.9525,115.0004,114.847,115.0004,67524.0
2023-07-13 09:30:00,119.94,120.39,119.59,119.68,39896.0,114.9429,115.3741,114.6074,114.6937,39896.0
2023-07-13 09:35:00,119.58,119.62,119.26,119.27,10239.0,114.5979,114.6362,114.2912,114.3008,10239.0
2023-07-13 09:40:00,119.24,119.77,118.94,119.66,16271.0,114.272,114.7799,113.9845,114.6745,16271.0
2023-07-13 09:45:00,119.72,120.16,119.69,120.14,10702.0,114.732,115.1537,114.7033,115.1345,10702.0
2023-07-13 09:50:00,120.14,120.49,120.06,120.47,10119.0,115.1345,115.47,115.0579,115.4508,10119.0
2023-07-13 09:55:00,120.47,120.89,120.38,120.83,14711.0,115.4508,115.8533,115.3645,115.7958,14711.0
2023-07-13 10:00:00,120.79,120.93,120.54,120.87,19901.0,115.7575,115.8916,115.5179,115.8341,19901.0
2023-07-13 10:05:00,120.93,121.04,120.64,120.66,22908.0,115.8916,115.997,115.6137,115.6329,22908.0
2023-07-13 10:10:00,120.59,120.59,120.26,120.27,13508.0,115.5658,115.5658,115.2495,115.2591,13508.0
2023-07-13 10:15:00,120.26,120.63,120.22,120.52,17304.0,115.2495,115.6041,115.2112,115.4987,17304.0
2023-07-13 10:20:00,120.49,120.69,120.35,120.61,26202.0,115.47,115.6616,115.3358,115.585,26202.0
2023-07-13 10:25:00,120.56,120.56,120.3,120.38,14235.0,115.537,115.537,115.2879,115.3645,14235.0
2023-07-13 10:30:00,120.34,120.66,120.23,120.66,12735.0,115.3262,115.6329,115.2208,115.6329,12735.0
2023-07-13 10:35:00,120.62,120.75,120.51,120.52,11985.0,115.5945,115.7191,115.4891,115.4987,11985.0
2023-07-13 10:40:00,120.5,120.82,120.44,120.74,10326.0,115.4795,115.7862,115.422,115.7095,10326.0
2023-07-13 10:45:00,120.8,120.99,120.79,120.95,13194.0,115.767,115.9491,115.7575,115.9108,13194.0
2023-07-13 10:50:00,120.99,121.01,120.77,120.77,14081.0,115.9491,115.9683,115.7383,115.7383,14081.0
2023-07-13 10:55:00,120.83,121.14,120.71,121.02,24809.0,115.7958,116.0929,115.6808,115.9779,24809.0
2023-07-13 11:00:00,121.02,121.07,120.73,121.05,12089.0,115.9779,116.0258,115.7,116.0066,12089.0
2023-07-13 11:05:00,121.03,121.03,120.64,120.64,9348.0,115.9875,115.9875,115.6137,115.6137,9348.0
2023-07-13 11:10:00,120.67,120.71,120.49,120.49,9610.0,115.6425,115.6808,115.47,115.47,9610.0
2023-07-13 11:15:00,120.51,120.66,120.47,120.59,10445.0,115.4891,115.6329,115.4508,115.5658,10445.0
2023-07-13 11:20:00,120.58,120.6,120.41,120.54,9392.0,115.5562,115.5754,115.3933,115.5179,9392.0
2023-07-13 11:25:00,120.55,120.66,120.51,120.51,16260.0,115.5275,115.6329,115.4891,115.4891,16260.0
2023-07-13 11:30:00,120.51,120.51,120.04,120.12,12401.0,115.4891,115.4891,115.0387,115.1154,12401.0
2023-07-13 11:35:00,120.16,120.27,120.14,120.25,6962.0,115.1537,115.2591,115.1345,115.24,6962.0
2023-07-13 11:40:00,120.24,120.27,120.14,120.27,5702.0,115.2304,115.2591,115.1345,115.2591,5702.0
2023-07-13 11:45:00,120.3,120.43,120.3,120.32,6590.0,115.2879,115.4125,115.2879,115.307,6590.0
2023-07-13 11:50:00,120.34,120.34,120.23,120.27,15383.0,115.3262,115.3262,115.2208,115.2591,15383.0
2023-07-13 11:55:00,120.28,120.55,120.2,120.55,7583.0,115.2687,115.5275,115.192,115.5275,7583.0
2023-07-13 12:00:00,120.54,120.57,120.44,120.56,12100.0,115.5179,115.5466,115.422,115.537,12100.0
2023-07-13 12:05:00,120.58,120.61,120.42,120.42,18530.0,115.5562,115.585,115.4029,115.4029,18530.0
2023-07-13 12:10:00,120.44,120.45,120.27,120.34,6754.0,115.422,115.4316,115.2591,115.3262,6754.0
2023-07-13 12:15:00,120.34,120.54,120.34,120.51,9995.0,115.3262,115.5179,115.3262,115.4891,9995.0
2023-07-13 12:20:00,120.49,120.49,120.31,120.31,7242.0,115.47,115.47,115.2975,115.2975,7242.0
2023-07-13 12:25:00,120.29,120.34,120.14,120.14,14603.0,115.2783,115.3262,115.1345,115.1345,14603.0
2023-07-13 12:30:00,120.08,120.1,119.96,120.05,8889.0,115.077,115.0962,114.962,115.0483,8889.0
2023-07-13 12:35:00,120.06,120.15,120.0,120.01,6934.0,115.0579,115.1441,115.0004,115.01,6934.0
2023-07-13 12:40:00,120.0,120.09,119.97,120.01,6952.0,115.0004,115.0866,114.9716,115.01,6952.0
2023-07-13 12:45:00,119.99,119.99,119.84,119.89,5959.0,114.9908,114.9908,114.847,114.895,5959.0
2023-07-13 12:50:00,119.89,119.91,119.74,119.75,9051.0,114.895,114.9141,114.7512,114.7608,9051.0
2023-07-13 12:55:00,119.74,119.84,119.67,119.84,5497.0,114.7512,114.847,114.6841,114.847,5497.0
2023-07-13 13:00:00,119.81,119.81,119.46,119.47,10375.0,114.8183,114.8183,114.4829,114.4924,10375.0
2023-07-13 13:05:00,119.48,119.48,119.02,119.04,21800.0,114.502,114.502,114.0612,114.0804,21800.0
2023-07-13 13:10:00,119.03,119.1,118.81,119.04,16475.0,114.0708,114.1379,113.8599,114.0804,16475.0
2023-07-13 13:15:00,119.07,119.28,119.07,119.15,8381.0,114.1091,114.3104,114.1091,114.1858,8381.0
2023-07-13 13:20:00,119.21,119.24,119.12,119.24,3827.0,114.2433,114.272,114.157,114.272,3827.0
2023-07-13 13:25:00,119.22,119.22,119.02,119.11,11737.0,114.2529,114.2529,114.0612,114.1474,11737.0
2023-07-13 13:30:00,119.11,119.25,119.1,119.15,13325.0,114.1474,114.2816,114.1379,114.1858,13325.0
2023-07-13 13:35:00,119.13,119.23,119.08,119.12,10370.0,114.1666,114.2624,114.1187,114.157,10370.0
2023-07-13 13:40:00,119.13,119.16,119.05,119.07,8628.0,114.1666,114.1954,114.0899,114.1091,8628.0
2023-07-13 13:45:00,119.09,119.31,119.07,119.29,13841.0,114.1283,114.3391,114.1091,114.3199,13841.0
2023-07-13 13:50:00,119.24,119.31,119.12,119.31,6002.0,114.272,114.3391,114.157,114.3391,6002.0
2023-07-13 13:55:00,119.32,119.38,119.24,119.27,12764.0,114.3487,114.4062,114.272,114.3008,12764.0
2023-07-13 14:00:00,119.29,119.35,119.25,119.32,7464.0,114.3199,114.3774,114.2816,114.3487,7464.0
2023-07-13 14:05:00,119.32,119.55,119.29,119.48,14122.0,114.3487,114.5691,114.3199,114.502,14122.0
2023-07-13 14:10:00,119.46,119.5,119.41,119.43,6124.0,114.4829,114.5212,114.4349,114.4541,6124.0
2023-07-13 14:15:00,119.46,119.6,119.46,119.54,8000.0,114.4829,114.617,114.4829,114.5595,8000.0
2023-07-13 14:20:00,119.55,119.61,119.51,119.52,5761.0,114.5691,114.6266,114.5308,114.5404,5761.0
2023-07-13 14:25:00,119.51,119.52,119.42,119.48,9752.0,114.5308,114.5404,114.4445,114.502,9752.0
2023-07-13 14:30:00,119.5,119.52,119.44,119.44,9279.0,114.5212,114.5404,114.4637,114.4637,9279.0
2023-07-13 14:35:00,119.45,119.61,119.43,119.59,6589.0,114.4733,114.6266,114.4541,114.6074,6589.0
2023-07-13 14:40:00,119.58,119.78,119.58,119.76,7893.0,114.5979,114.7895,114.5979,114.7704,7893.0
2023-07-13 14:45:00,119.8,119.9,119.77,119.9,6247.0,114.8087,114.9045,114.7799,114.9045,6247.0
2023-07-13 14:50:00,119.93,120.03,119.69,119.69,22304.0,114.9333,115.0291,114.7033,114.7033,22304.0
2023-07-13 14:55:00,119.7,119.92,119.63,119.89,11450.0,114.7129,114.9237,114.6458,114.895,11450.0
2023-07-13 15:00:00,119.9,120.04,119.77,119.93,19346.0,114.9045,115.0387,114.7799,114.9333,19346.0
2023-07-13 15:05:00,119.91,119.91,119.82,119.83,8182.0,114.9141,114.9141,114.8279,114.8375,8182.0
2023-07-13 15:10:00,119.82,119.96,119.81,119.85,29937.0,114.8279,114.962,114.8183,114.8566,29937.0
2023-07-13 15:15:00,119.88,119.89,119.49,119.56,24198.0,114.8854,114.895,114.5116,114.5787,24198.0
2023-07-13 15:20:00,119.55,119.58,119.49,119.5,10131.0,114.5691,114.5979,114.5116,114.5212,10131.0
2023-07-13 15:25:00,119.5,119.56,119.45,119.55,14181.0,114.5212,114.5787,114.4733,114.5691,14181.0
2023-07-13 15:30:00,119.56,119.67,119.54,119.67,18276.0,114.5787,114.6841,114.5595,114.6841,18276.0
2023-07-13 15:35:00,119.69,119.86,119.66,119.84,15267.0,114.7033,114.8662,114.6745,114.847,15267.0
2023-07-13 15:40:00,119.84,120.07,119.82,120.04,23741.0,114.847,115.0675,114.8279,115.0387,23741.0
2023-07-13 15:45:00,120.05,120.17,119.75,119.75,30665.0,115.0483,115.1633,114.7608,114.7608,30665.0
2023-07-13 15:50:00,119.72,119.94,119.72,119.87,42745.0,114.732,114.9429,114.732,114.8758,42745.0
2023-07-13 15:55:00,119.9,120.11,119.88,119.92,109512.0,114.9045,115.1058,114.8854,114.9237,109512.0
2023-07-14 09:30:00,119.54,119.54,118.89,118.9,38487.0,114.5595,114.5595,113.9366,113.9462,38487.0
2023-07-14 09:35:00,118.97,119.02,118.58,118.83,13736.0,114.0133,114.0612,113.6395,113.8791,13736.0
2023-07-14 09:40:00,118.87,118.87,118.45,118.76,13052.0,113.9174,113.9174,113.5149,113.812,13052.0
2023-07-14 09:45:00,118.76,118.98,118.67,118.73,18111.0,113.812,114.0229,113.7258,113.7833,18111.0
2023-07-14 09:50:00,118.77,119.04,118.56,118.79,29699.0,113.8216,114.0804,113.6204,113.8408,29699.0
2023-07-14 09:55:00,118.74,118.91,118.65,118.67,18978.0,113.7929,113.9558,113.7066,113.7258,18978.0
2023-07-14 10:00:00,118.62,118.79,118.41,118.73,20087.0,113.6779,113.8408,113.4766,113.7833,20087.0
2023-07-14 10:05:00,118.7,118.92,118.57,118.86,15939.0,113.7545,113.9654,113.6299,113.9079,15939.0
2023-07-14 10:10:00,118.93,119.0,118.43,118.53,25676.0,113.9749,114.042,113.4958,113.5916,25676.0
2023-07-14 10:15:00,118.51,118.52,118.12,118.13,30176.0,113.5724,113.582,113.1987,113.2083,30176.0
2023-07-14 10:20:00,118.14,118.47,118.13,118.23,29359.0,113.2179,113.5341,113.2083,113.3041,29359.0
2023-07-14 10:25:00,118.23,118.32,117.95,118.0,20700.0,113.3041,113.3904,113.0358,113.0837,20700.0
2023-07-14 10:30:00,117.98,117.98,117.54,117.54,29782.0,113.0645,113.0645,112.6429,112.6429,29782.0
2023-07-14 10:35:00,117.57,117.86,117.57,117.76,15752.0,112.6716,112.9495,112.6716,112.8537,15752.0
2023-07-14 10:40:00,117.76,117.76,117.58,117.68,19986.0,112.8537,112.8537,112.6812,112.777,19986.0
2023-07-14 10:45:00,117.68,118.16,117.63,118.16,13071.0,112.777,113.237,112.7291,113.237,13071.0
2023-07-14 10:50:00,118.16,118.36,118.1,118.3,9868.0,113.237,113.4287,113.1795,113.3712,9868.0
2023-07-14 10:55:00,118.35,118.42,118.25,118.38,10663.0,113.4191,113.4862,113.3233,113.4479,10663.0
2023-07-14 11:00:00,118.38,118.42,118.18,118.38,7343.0,113.4479,113.4862,113.2562,113.4479,7343.0
2023-07-14 11:05:00,118.38,118.43,118.22,118.26,8554.0,113.4479,113.4958,113.2945,113.3329,8554.0
2023-07-14 11:10:00,118.3,118.53,118.21,118.51,7062.0,113.3712,113.5916,113.2849,113.5724,7062.0
2023-07-14 11:15:00,118.54,118.58,118.42,118.51,15175.0,113.6012,113.6395,113.4862,113.5724,15175.0
2023-07-14 11:20:00,118.56,118.76,118.54,118.76,9472.0,113.6204,113.812,113.6012,113.812,9472.0
2023-07-14 11:25:00,118.72,118.84,118.65,118.66,6636.0,113.7737,113.8887,113.7066,113.7162,6636.0
2023-07-14 11:30:00,118.66,118.66,118.47,118.53,13063.0,113.7162,113.7162,113.5341,113.5916,13063.0
2023-07-14 11:35:00,118.54,118.54,118.3,118.44,8351.0,113.6012,113.6012,113.3712,113.5054,8351.0
2023-07-14 11:40:00,118.37,118.39,118.19,118.31,6202.0,113.4383,113.4574,113.2658,113.3808,6202.0
2023-07-14 11:45:00,118.31,118.31,118.05,118.18,6620.0,113.3808,113.3808,113.1316,113.2562,6620.0
2023-07-14 11:50:00,118.18,118.22,118.06,118.22,5335.0,113.2562,113.2945,113.1412,113.2945,5335.0
2023-07-14 11:55:00,118.24,118.41,118.23,118.36,4143.0,113.3137,113.4766,113.3041,113.4287,4143.0
2023-07-14 12:00:00,118.35,118.43,118.28,118.39,6966.0,113.4191,113.4958,113.352,113.4574,6966.0
2023-07-14 12:05:00,118.37,118.4,118.2,118.2,6469.0,113.4383,113.467,113.2754,113.2754,6469.0
2023-07-14 12:10:00,118.15,118.16,118.06,118.09,4096.0,113.2274,113.237,113.1412,113.1699,4096.0
2023-07-14 12:15:00,118.07,118.07,117.94,117.95,8978.0,113.1508,113.1508,113.0262,113.0358,8978.0
2023-07-14 12:20:00,117.95,118.07,117.94,118.05,3374.0,113.0358,113.1508,113.0262,113.1316,3374.0
2023-07-14 12:25:00,118.02,118.03,117.97,117.99,6777.0,113.1029,113.1124,113.0549,113.0741,6777.0
2023-07-14 12:30:00,117.99,118.08,117.93,118.07,8546.0,113.0741,113.1604,113.0166,113.1508,8546.0
2023-07-14 12:35:00,118.04,118.18,118.03,118.07,9391.0,113.122,113.2562,113.1124,113.1508,9391.0
2023-07-14 12:40:00,118.09,118.15,118.06,118.06,5417.0,113.1699,113.2274,113.1412,113.1412,5417.0
2023-07-14 12:45:00,118.11,118.11,117.98,118.07,6942.0,113.1891,113.1891,113.0645,113.1508,6942.0
2023-07-14 12:50:00,118.05,118.1,118.03,118.07,5745.0,113.1316,113.1795,113.1124,113.1508,5745.0
2023-07-14 12:55:00,118.09,118.1,118.03,118.06,6691.0,113.1699,113.1795,113.1124,113.1412,6691.0
2023-07-14 13:00:00,118.05,118.05,117.89,117.96,10609.0,113.1316,113.1316,112.9783,113.0454,10609.0
2023-07-14 13:05:00,117.99,117.99,117.91,117.95,3464.0,113.0741,113.0741,112.9974,113.0358,3464.0
2023-07-14 13:10:00,117.99,118.24,117.98,118.23,10242.0,113.0741,113.3137,113.0645,113.3041,10242.0
2023-07-14 13:15:00,118.22,118.29,118.14,118.19,8651.0,113.2945,113.3616,113.2179,113.2658,8651.0
2023-07-14 13:20:00,118.14,118.26,118.08,118.16,7082.0,113.2179,113.3329,113.1604,113.237,7082.0
2023-07-14 13:25:00,118.13,118.27,118.13,118.2,5898.0,113.2083,113.3424,113.2083,113.2754,5898.0
2023-07-14 13:30:00,118.23,118.28,118.2,118.28,11935.0,113.3041,113.352,113.2754,113.352,11935.0
2023-07-14 13:35:00,118.31,118.43,118.3,118.38,5815.0,113.3808,113.4958,113.3712,113.4479,5815.0
2023-07-14 13:40:00,118.42,118.42,118.33,118.42,6274.0,113.4862,113.4862,113.3999,113.4862,6274.0
2023-07-14 13:45:00,118.43,118.43,118.29,118.34,3932.0,113.4958,113.4958,113.3616,113.4095,3932.0
2023-07-14 13:50:00,118.34,118.43,118.27,118.43,8780.0,113.4095,113.4958,113.3424,113.4958,8780.0
2023-07-14 13:55:00,118.44,118.55,118.39,118.4,6996.0,113.5054,113.6108,113.4574,113.467,6996.0
2023-07-14 14:00:00,118.38,118.47,118.36,118.43,8464.0,113.4479,113.5341,113.4287,113.4958,8464.0
2023-07-14 14:05:00,118.45,118.6,118.45,118.59,5824.0,113.5149,113.6587,113.5149,113.6491,5824.0
2023-07-14 14:10:00,118.6,118.65,118.53,118.53,12312.0,113.6587,113.7066,113.5916,113.5916,12312.0
2023-07-14 14:15:00,118.54,118.63,118.52,118.6,10363.0,113.6012,113.6874,113.582,113.6587,10363.0
2023-07-14 14:20:00,118.63,118.72,118.59,118.64,14284.0,113.6874,113.7737,113.6491,113.697,14284.0
2023-07-14 14:25:00,118.63,118.63,118.43,118.43,9461.0,113.6874,113.6874,113.4958,113.4958,9461.0
2023-07-14 14:30:00,118.46,118.49,118.04,118.09,22259.0,113.5245,113.5533,113.122,113.1699,22259.0
2023-07-14 14:35:00,118.13,118.19,118.1,118.17,8029.0,113.2083,113.2658,113.1795,113.2466,8029.0
2023-07-14 14:40:00,118.21,118.27,118.12,118.13,9849.0,113.2849,113.3424,113.1987,113.2083,9849.0
2023-07-14 14:45:00,118.11,118.14,118.03,118.07,3707.0,113.1891,113.2179,113.1124,113.1508,3707.0
2023-07-14 14:50:00,118.09,118.31,118.07,118.26,5109.0,113.1699,113.3808,113.1508,113.3329,5109.0
2023-07-14 14:55:00,118.25,118.41,118.25,118.4,13121.0,113.3233,113.4766,113.3233,113.467,13121.0
2023-07-14 15:00:00,118.36,118.36,118.15,118.3,12138.0,113.4287,113.4287,113.2274,113.3712,12138.0
2023-07-14 15:05:00,118.33,118.38,118.24,118.37,9535.0,113.3999,113.4479,113.3137,113.4383,9535.0
2023-07-14 15:10:00,118.37,118.53,118.35,118.46,11211.0,113.4383,113.5916,113.4191,113.5245,11211.0
2023-07-14 15:15:00,118.47,118.61,118.46,118.59,11564.0,113.5341,113.6683,113.5245,113.6491,11564.0
2023-07-14 15:20:00,118.57,118.64,118.53,118.58,18885.0,113.6299,113.697,113.5916,113.6395,18885.0
2023-07-14 15:25:00,118.58,118.59,118.3,118.33,22564.0,113.6395,113.6491,113.3712,113.3999,22564.0
2023-07-14 15:30:00,118.35,118.43,118.33,118.43,18832.0,113.4191,113.4958,113.3999,113.4958,18832.0
2023-07-14 15:35:00,118.43,118.58,118.39,118.56,20432.0,113.4958,113.6395,113.4574,113.6204,20432.0
2023-07-14 15:40:00,118.58,118.64,118.49,118.54,24952.0,113.6395,113.697,113.5533,113.6012,24952.0
2023-07-14 15:45:00,118.54,118.56,118.23,118.3,26241.0,113.6012,113.6204,113.3041,113.3712,26241.0
2023-07-14 15:50:00,118.27,118.6,118.22,118.51,31388.0,113.3424,113.6587,113.2945,113.5724,31388.0
2023-07-14 15:55:00,118.52,118.58,118.17,118.41,87186.0,113.582,113.6395,113.2466,113.4766,87186.0
2023-07-17 09:30:00,118.04,118.78,118.04,118.72,29293.0,113.122,113.8312,113.122,113.7737,29293.0
2023-07-17 09:35:00,118.73,118.79,118.35,118.53,12113.0,113.7833,113.8408,113.4191,113.5916,12113.0
2023-07-17 09:40:00,118.59,118.92,118.54,118.8,8010.0,113.6491,113.9654,113.6012,113.8504,8010.0
2023-07-17 09:45:00,118.9,119.37,118.85,119.31,12250.0,113.9462,114.3966,113.8983,114.3391,12250.0
2023-07-17 09:50:00,119.26,119.29,118.9,119.02,13565.0,114.2912,114.3199,113.9462,114.0612,13565.0
2023-07-17 09:55:00,118.95,118.96,118.52,118.62,8934.0,113.9941,114.0037,113.582,113.6779,8934.0
2023-07-17 10:00:00,118.57,118.57,118.25,118.41,16690.0,113.6299,113.6299,113.3233,113.4766,16690.0
2023-07-17 10:05:00,118.48,118.48,118.23,118.23,12405.0,113.5437,113.5437,113.3041,113.3041,12405.0
2023-07-17 10:10:00,118.21,118.31,118.09,118.21,14636.0,113.2849,113.3808,113.1699,113.2849,14636.0
2023-07-17 10:15:00,118.25,118.26,118.07,118.11,12825.0,113.3233,113.3329,113.1508,113.1891,12825.0
2023-07-17 10:20:00,118.22,118.22,117.98,118.16,18847.0,113.2945,113.2945,113.0645,113.237,18847.0
2023-07-17 10:25:00,118.1,118.22,117.99,118.14,18859.0,113.1795,113.2945,113.0741,113.2179,18859.0
2023-07-17 10:30:00,118.12,118.43,118.09,118.43,9227.0,113.1987,113.4958,113.1699,113.4958,9227.0
2023-07-17 10:35:00,118.4,118.45,118.21,118.29,12514.0,113.467,113.5149,113.2849,113.3616,12514.0
2023-07-17 10:40:00,118.28,118.58,118.27,118.45,13923.0,113.352,113.6395,113.3424,113.5149,13923.0
2023-07-17 10:45:00,118.45,118.69,118.39,118.67,10330.0,113.5149,113.7449,113.4574,113.7258,10330.0
2023-07-17 10:50:00,118.57,118.57,118.35,118.43,8410.0,113.6299,113.6299,113.4191,113.4958,8410.0
2023-07-17 10:55:00,118.42,118.42,118.27,118.27,12356.0,113.4862,113.4862,113.3424,113.3424,12356.0
2023-07-17 11:00:00,118.3,118.6,118.29,118.49,9876.0,113.3712,113.6587,113.3616,113.5533,9876.0
2023-07-17 11:05:00,118.49,118.49,118.33,118.39,10341.0,113.5533,113.5533,113.3999,113.4574,10341.0
2023-07-17 11:10:00,118.39,118.61,118.34,118.49,5190.0,113.4574,113.6683,113.4095,113.5533,5190.0
2023-07-17 11:15:00,118.5,118.5,118.36,118.4,13425.0,113.5629,113.5629,113.4287,113.467,13425.0
2023-07-17 11:20:00,118.37,118.48,118.29,118.38,13092.0,113.4383,113.5437,113.3616,113.4479,13092.0
2023-07-17 11:25:00,118.35,118.4,118.19,118.19,12078.0,113.4191,113.467,113.2658,113.2658,12078.0
2023-07-17 11:30:00,118.19,118.21,118.08,118.14,10348.0,113.2658,113.2849,113.1604,113.2179,10348.0
2023-07-17 11:35:00,118.16,118.22,117.94,117.95,14336.0,113.237,113.2945,113.0262,113.0358,14336.0
2023-07-17 11:40:00,117.95,118.02,117.87,117.96,10144.0,113.0358,113.1029,112.9591,113.0454,10144.0
2023-07-17 11:45:00,117.93,118.04,117.89,117.89,6260.0,113.0166,113.122,112.9783,112.9783,6260.0
2023-07-17 11:50:00,117.92,117.93,117.77,117.8,12441.0,113.007,113.0166,112.8633,112.892,12441.0
2023-07-17 11:55:00,117.78,117.81,117.62,117.68,7113.0,112.8729,112.9016,112.7195,112.777,7113.0
2023-07-17 12:00:00,117.69,117.81,117.62,117.8,9678.0,112.7866,112.9016,112.7195,112.892,9678.0
2023-07-17 12:05:00,117.83,117.91,117.79,117.88,8103.0,112.9208,112.9974,112.8824,112.9687,8103.0
2023-07-17 12:10:00,117.89,117.92,117.78,117.79,11437.0,112.9783,113.007,112.8729,112.8824,11437.0
2023-07-17 12:15:00,117.79,117.79,117.57,117.57,13266.0,112.8824,112.8824,112.6716,112.6716,13266.0
2023-07-17 12:20:00,117.57,117.62,117.47,117.5,14599.0,112.6716,112.7195,112.5758,112.6045,14599.0
2023-07-17 12:25:00,117.5,117.5,117.3,117.32,24731.0,112.6045,112.6045,112.4129,112.432,24731.0
2023-07-17 12:30:00,117.3,117.45,117.27,117.33,26166.0,112.4129,112.5566,112.3841,112.4416,26166.0
2023-07-17 12:35:00,117.34,117.43,117.29,117.38,12472.0,112.4512,112.5374,112.4033,112.4895,12472.0
2023-07-17 12:40:00,117.32,117.58,117.3,117.49,30105.0,112.432,112.6812,112.4129,112.5949,30105.0
2023-07-17 12:45:00,117.47,117.65,117.46,117.62,8485.0,112.5758,112.7483,112.5662,112.7195,8485.0
2023-07-17 12:50:00,117.6,117.68,117.55,117.68,8692.0,112.7004,112.777,112.6524,112.777,8692.0
2023-07-17 12:55:00,117.69,117.75,117.64,117.67,7054.0,112.7866,112.8441,112.7387,112.7674,7054.0
2023-07-17 13:00:00,117.71,117.9,117.7,117.88,7936.0,112.8058,112.9879,112.7962,112.9687,7936.0
2023-07-17 13:05:00,117.9,117.97,117.77,117.77,8570.0,112.9879,113.0549,112.8633,112.8633,8570.0
2023-07-17 13:10:00,117.79,117.97,117.79,117.96,3600.0,112.8824,113.0549,112.8824,113.0454,3600.0
2023-07-17 13:15:00,117.98,118.12,117.98,118.1,10619.0,113.0645,113.1987,113.0645,113.1795,10619.0
2023-07-17 13:20:00,118.11,118.16,118.06,118.16,7654.0,113.1891,113.237,113.1412,113.237,7654.0
2023-07-17 13:25:00,118.16,118.29,118.16,118.29,4064.0,113.237,113.3616,113.237,113.3616,4064.0
2023-07-17 13:30:00,118.26,118.3,118.19,118.3,9647.0,113.3329,113.3712,113.2658,113.3712,9647.0
2023-07-17 13:35:00,118.31,118.58,118.3,118.58,6919.0,113.3808,113.6395,113.3712,113.6395,6919.0
2023-07-17 13:40:00,118.58,118.69,118.57,118.69,10338.0,113.6395,113.7449,113.6299,113.7449,10338.0
2023-07-17 13:45:00,118.7,118.73,118.49,118.52,26661.0,113.7545,113.7833,113.5533,113.582,26661.0
2023-07-17 13:50:00,118.52,118.53,118.31,118.41,12134.0,113.582,113.5916,113.3808,113.4766,12134.0
2023-07-17 13:55:00,118.47,118.53,118.45,118.49,4791.0,113.5341,113.5916,113.5149,113.5533,4791.0
2023-07-17 14:00:00,118.48,118.64,118.44,118.62,7005.0,113.5437,113.697,113.5054,113.6779,7005.0
2023-07-17 14:05:00,118.66,118.74,118.65,118.71,11078.0,113.7162,113.7929,113.7066,113.7641,11078.0
2023-07-17 14:10:00,118.69,118.85,118.66,118.85,6946.0,113.7449,113.8983,113.7162,113.8983,6946.0
2023-07-17 14:15:00,118.86,118.9,118.62,118.62,10668.0,113.9079,113.9462,113.6779,113.6779,10668.0
2023-07-17 14:20:00,118.61,118.69,118.56,118.65,8346.0,113.6683,113.7449,113.6204,113.7066,8346.0
2023-07-17 14:25:00,118.65,118.69,118.48,118.48,9665.0,113.7066,113.7449,113.5437,113.5437,9665.0
2023-07-17 14:30:00,118.46,118.56,118.45,118.51,6633.0,113.5245,113.6204,113.5149,113.5724,6633.0
2023-07-17 14:35:00,118.51,118.61,118.44,118.44,8536.0,113.5724,113.6683,113.5054,113.5054,8536.0
2023-07-17 14:40:00,118.44,118.52,118.39,118.52,7982.0,113.5054,113.582,113.4574,113.582,7982.0
2023-07-17 14:45:00,118.53,118.59,118.47,118.49,9486.0,113.5916,113.6491,113.5341,113.5533,9486.0
2023-07-17 14:50:00,118.48,118.57,118.48,118.52,10158.0,113.5437,113.6299,113.5437,113.582,10158.0
2023-07-17 14:55:00,118.58,118.66,118.54,118.56,7644.0,113.6395,113.7162,113.6012,113.6204,7644.0
2023-07-17 15:00:00,118.58,118.63,118.51,118.53,12451.0,113.6395,113.6874,113.5724,113.5916,12451.0
2023-07-17 15:05:00,118.53,118.58,118.5,118.5,10518.0,113.5916,113.6395,113.5629,113.5629,10518.0
2023-07-17 15:10:00,118.49,118.51,118.43,118.43,12453.0,113.5533,113.5724,113.4958,113.4958,12453.0
2023-07-17 15:15:00,118.44,118.64,118.42,118.64,19006.0,113.5054,113.697,113.4862,113.697,19006.0
2023-07-17 15:20:00,118.68,118.69,118.47,118.57,13733.0,113.7354,113.7449,113.5341,113.6299,13733.0
2023-07-17 15:25:00,118.57,118.57,118.38,118.47,16234.0,113.6299,113.6299,113.4479,113.5341,16234.0
2023-07-17 15:30:00,118.43,118.43,118.27,118.28,18280.0,113.4958,113.4958,113.3424,113.352,18280.0
2023-07-17 15:35:00,118.3,118.43,118.3,118.34,19543.0,113.3712,113.4958,113.3712,113.4095,19543.0
2023-07-17 15:40:00,118.33,118.5,118.31,118.45,24156.0,113.3999,113.5629,113.3808,113.5149,24156.0
2023-07-17 15:45:00,118.44,118.45,118.3,118.31,23996.0,113.5054,113.5149,113.3712,113.3808,23996.0
2023-07-17 15:50:00,118.35,118.36,118.02,118.11,94580.0,113.4191,113.4287,113.1029,113.1891,94580.0
2023-07-17 15:55:00,118.11,118.18,117.98,118.13,168108.0,113.1891,113.2562,113.0645,113.2083,168108.0
2023-07-18 09:30:00,117.93,119.23,117.63,118.97,41378.0,113.0166,114.2624,112.7291,114.0133,41378.0
2023-07-18 09:35:00,119.05,119.86,119.03,119.78,9983.0,114.0899,114.8662,114.0708,114.7895,9983.0
2023-07-18 09:40:00,119.87,120.1,119.73,119.99,14438.0,114.8758,115.0962,114.7416,114.9908,14438.0
2023-07-18 09:45:00,120.04,120.41,120.03,120.38,15752.0,115.0387,115.3933,115.0291,115.3645,15752.0
2023-07-18 09:50:00,120.45,120.82,120.39,120.59,16756.0,115.4316,115.7862,115.3741,115.5658,16756.0
2023-07-18 09:55:00,120.55,120.95,120.53,120.9,13010.0,115.5275,115.9108,115.5083,115.8629,13010.0
2023-07-18 10:00:00,120.85,121.15,120.76,121.15,26975.0,115.815,116.1025,115.7287,116.1025,26975.0
2023-07-18 10:05:00,121.12,121.5,121.03,121.5,27418.0,116.0737,116.4379,115.9875,116.4379,27418.0
2023-07-18 10:10:00,121.5,121.59,121.4,121.54,24897.0,116.4379,116.5241,116.342,116.4762,24897.0
2023-07-18 10:15:00,121.51,121.51,121.02,121.33,15865.0,116.4475,116.4475,115.9779,116.275,15865.0
2023-07-18 10:20:00,121.3,121.39,121.15,121.19,13159.0,116.2462,116.3325,116.1025,116.1408,13159.0
2023-07-18 10:25:00,121.18,121.29,120.92,120.97,21213.0,116.1312,116.2366,115.882,115.93,21213.0
2023-07-18 10:30:00,121.04,121.04,120.74,120.81,11992.0,115.997,115.997,115.7095,115.7766,11992.0
2023-07-18 10:35:00,120.87,121.0,120.81,120.95,13158.0,115.8341,115.9587,115.7766,115.9108,13158.0
2023-07-18 10:40:00,120.92,121.07,120.83,120.95,16794.0,115.882,116.0258,115.7958,115.9108,16794.0
2023-07-18 10:45:00,120.94,121.13,120.83,121.13,15663.0,115.9012,116.0833,115.7958,116.0833,15663.0
2023-07-18 10:50:00,121.13,121.22,121.0,121.08,20674.0,116.0833,116.1695,115.9587,116.0354,20674.0
2023-07-18 10:55:00,121.06,121.17,120.9,121.09,11333.0,116.0162,116.1216,115.8629,116.045,11333.0
2023-07-18 11:00:00,121.12,121.18,120.86,120.86,12951.0,116.0737,116.1312,115.8245,115.8245,12951.0
2023-07-18 11:05:00,120.86,120.92,120.77,120.78,20722.0,115.8245,115.882,115.7383,115.7479,20722.0
2023-07-18 11:10:00,120.8,121.01,120.7,121.01,48868.0,115.767,115.9683,115.6712,115.9683,48868.0
2023-07-18 11:15:00,121.0,121.17,121.0,121.15,13766.0,115.9587,116.1216,115.9587,116.1025,13766.0
2023-07-18 11:20:00,121.11,121.17,120.98,121.02,8390.0,116.0641,116.1216,115.9395,115.9779,8390.0
2023-07-18 11:25:00,121.01,121.36,120.97,121.35,11495.0,115.9683,116.3037,115.93,116.2941,11495.0
2023-07-18 11:30:00,121.34,121.34,121.02,121.1,12287.0,116.2845,116.2845,115.9779,116.0545,12287.0
2023-07-18 11:35:00,121.2,121.24,120.99,121.07,10352.0,116.1504,116.1887,115.9491,116.0258,10352.0
2023-07-18 11:40:00,121.09,121.18,120.98,121.1,9873.0,116.045,116.1312,115.9395,116.0545,9873.0
2023-07-18 11:45:00,121.1,121.1,120.92,120.95,11175.0,116.0545,116.0545,115.882,115.9108,11175.0
2023-07-18 11:50:00,120.97,120.97,120.56,120.73,15177.0,115.93,115.93,115.537,115.7,15177.0
2023-07-18 11:55:00,120.71,120.72,120.56,120.58,12080.0,115.6808,115.6904,115.537,115.5562,12080.0
2023-07-18 12:00:00,120.55,120.59,120.26,120.3,14481.0,115.5275,115.5658,115.2495,115.2879,14481.0
2023-07-18 12:05:00,120.32,120.4,120.22,120.35,11725.0,115.307,115.3837,115.2112,115.3358,11725.0
2023-07-18 12:10:00,120.41,120.55,120.36,120.4,8486.0,115.3933,115.5275,115.3454,115.3837,8486.0
2023-07-18 12:15:00,120.42,120.43,120.31,120.31,6941.0,115.4029,115.4125,115.2975,115.2975,6941.0
2023-07-18 12:20:00,120.29,120.56,120.26,120.38,9965.0,115.2783,115.537,115.2495,115.3645,9965.0
2023-07-18 12:25:00,120.37,120.47,120.34,120.39,6185.0,115.355,115.4508,115.3262,115.3741,6185.0
2023-07-18 12:30:00,120.4,120.4,120.19,120.21,8024.0,115.3837,115.3837,115.1825,115.2016,8024.0
2023-07-18 12:35:00,120.2,120.54,120.18,120.54,10448.0,115.192,115.5179,115.1729,115.5179,10448.0
2023-07-18 12:40:00,120.54,120.58,120.24,120.31,7269.0,115.5179,115.5562,115.2304,115.2975,7269.0
2023-07-18 12:45:00,120.28,120.36,120.16,120.21,12564.0,115.2687,115.3454,115.1537,115.2016,12564.0
2023-07-18 12:50:00,120.2,120.26,120.14,120.22,6850.0,115.192,115.2495,115.1345,115.2112,6850.0
2023-07-18 12:55:00,120.21,120.21,120.07,120.14,7448.0,115.2016,115.2016,115.0675,115.1345,7448.0
2023-07-18 13:00:00,120.14,120.15,120.01,120.11,11043.0,115.1345,115.1441,115.01,115.1058,11043.0
2023-07-18 13:05:00,120.13,120.34,120.12,120.31,13921.0,115.125,115.3262,115.1154,115.2975,13921.0
2023-07-18 13:10:00,120.32,120.34,120.24,120.33,7055.0,115.307,115.3262,115.2304,115.3166,7055.0
2023-07-18 13:15:00,120.34,120.34,120.17,120.21,12804.0,115.3262,115.3262,115.1633,115.2016,12804.0
2023-07-18 13:20:00,120.2,120.23,120.15,120.2,14993.0,115.192,115.2208,115.1441,115.192,14993.0
2023-07-18 13:25:00,120.18,120.18,120.09,120.15,10442.0,115.1729,115.1729,115.0866,115.1441,10442.0
2023-07-18 13:30:00,120.13,120.24,120.12,120.2,9164.0,115.125,115.2304,115.1154,115.192,9164.0
2023-07-18 13:35:00,120.18,120.25,120.15,120.2,13856.0,115.1729,115.24,115.1441,115.192,13856.0
2023-07-18 13:40:00,120.17,120.28,120.12,120.17,8578.0,115.1633,115.2687,115.1154,115.1633,8578.0
2023-07-18 13:45:00,120.16,120.26,120.14,120.23,8082.0,115.1537,115.2495,115.1345,115.2208,8082.0
2023-07-18 13:50:00,120.27,120.35,120.25,120.32,8487.0,115.2591,115.3358,115.24,115.307,8487.0
2023-07-18 13:55:00,120.31,120.31,120.05,120.07,6791.0,115.2975,115.2975,115.0483,115.0675,6791.0
2023-07-18 14:00:00,120.03,120.11,120.0,120.04,10339.0,115.0291,115.1058,115.0004,115.0387,10339.0
2023-07-18 14:05:00,120.01,120.01,119.76,119.76,8229.0,115.01,115.01,114.7704,114.7704,8229.0
2023-07-18 14:10:00,119.76,119.9,119.73,119.8,9571.0,114.7704,114.9045,114.7416,114.8087,9571.0
2023-07-18 14:15:00,119.8,119.89,119.76,119.81,9288.0,114.8087,114.895,114.7704,114.8183,9288.0
2023-07-18 14:20:00,119.81,119.91,119.81,119.91,11139.0,114.8183,114.9141,114.8183,114.9141,11139.0
2023-07-18 14:25:00,119.94,119.94,119.75,119.79,10894.0,114.9429,114.9429,114.7608,114.7991,10894.0
2023-07-18 14:30:00,119.79,119.85,119.75,119.75,14569.0,114.7991,114.8566,114.7608,114.7608,14569.0
2023-07-18 14:35:00,119.75,119.79,119.54,119.56,15739.0,114.7608,114.7991,114.5595,114.5787,15739.0
2023-07-18 14:40:00,119.53,119.63,119.45,119.59,8876.0,114.5499,114.6458,114.4733,114.6074,8876.0
2023-07-18 14:45:00,119.59,119.61,119.49,119.59,7544.0,114.6074,114.6266,114.5116,114.6074,7544.0
2023-07-18 14:50:00,119.62,119.63,119.31,119.34,18424.0,114.6362,114.6458,114.3391,114.3679,18424.0
2023-07-18 14:55:00,119.34,119.47,119.29,119.44,12144.0,114.3679,114.4924,114.3199,114.4637,12144.0
2023-07-18 15:00:00,119.47,119.65,119.45,119.65,14871.0,114.4924,114.6649,114.4733,114.6649,14871.0
2023-07-18 15:05:00,119.64,119.72,119.56,119.58,17094.0,114.6554,114.732,114.5787,114.5979,17094.0
2023-07-18 15:10:00,119.59,119.68,119.48,119.56,10433.0,114.6074,114.6937,114.502,114.5787,10433.0
2023-07-18 15:15:00,119.57,119.7,119.54,119.65,10899.0,114.5883,114.7129,114.5595,114.6649,10899.0
2023-07-18 15:20:00,119.67,119.74,119.45,119.6,22786.0,114.6841,114.7512,114.4733,114.617,22786.0
2023-07-18 15:25:00,119.61,119.66,119.56,119.6,18452.0,114.6266,114.6745,114.5787,114.617,18452.0
2023-07-18 15:30:00,119.6,119.62,119.46,119.48,21308.0,114.617,114.6362,114.4829,114.502,21308.0
2023-07-18 15:35:00,119.46,119.56,119.41,119.56,21084.0,114.4829,114.5787,114.4349,114.5787,21084.0
2023-07-18 15:40:00,119.58,119.7,119.55,119.64,25393.0,114.5979,114.7129,114.5691,114.6554,25393.0
2023-07-18 15:45:00,119.61,119.7,119.41,119.41,34067.0,114.6266,114.7129,114.4349,114.4349,34067.0
2023-07-18 15:50:00,119.42,119.5,119.26,119.33,63775.0,114.4445,114.5212,114.2912,114.3583,63775.0
2023-07-18 15:55:00,119.35,119.48,119.23,119.44,112233.0,114.3774,114.502,114.2624,114.4637,112233.0
2023-07-19 09:30:00,119.46,120.95,119.46,120.63,36509.0,114.4829,115.9108,114.4829,115.6041,36509.0
2023-07-19 09:35:00,120.53,120.71,120.32,120.5,8721.0,115.5083,115.6808,115.307,115.4795,8721.0
2023-07-19 09:40:00,120.5,120.6,120.19,120.56,11042.0,115.4795,115.5754,115.1825,115.537,11042.0
2023-07-19 09:45:00,120.56,120.69,120.36,120.63,7260.0,115.537,115.6616,115.3454,115.6041,7260.0
2023-07-19 09:50:00,120.59,120.93,120.5,120.89,6171.0,115.5658,115.8916,115.4795,115.8533,6171.0
2023-07-19 09:55:00,120.93,121.32,120.93,121.1,9838.0,115.8916,116.2654,115.8916,116.0545,9838.0
2023-07-19 10:00:00,121.09,121.23,121.05,121.14,20225.0,116.045,116.1791,116.0066,116.0929,20225.0
2023-07-19 10:05:00,121.11,121.13,120.87,121.02,15017.0,116.0641,116.0833,115.8341,115.9779,15017.0
2023-07-19 10:10:00,121.07,121.19,120.99,121.1,10364.0,116.0258,116.1408,115.9491,116.0545,10364.0
2023-07-19 10:15:00,121.07,121.3,121.05,121.24,8473.0,116.0258,116.2462,116.0066,116.1887,8473.0
2023-07-19 10:20:00,121.27,121.35,121.08,121.08,15898.0,116.2175,116.2941,116.0354,116.0354,15898.0
2023-07-19 10:25:00,121.05,121.14,120.86,121.07,10339.0,116.0066,116.0929,115.8245,116.0258,10339.0
2023-07-19 10:30:00,121.04,121.05,120.78,120.9,15180.0,115.997,116.0066,115.7479,115.8629,15180.0
2023-07-19 10:35:00,120.89,120.89,120.34,120.37,19114.0,115.8533,115.8533,115.3262,115.355,19114.0
2023-07-19 10:40:00,120.34,120.65,120.34,120.61,7320.0,115.3262,115.6233,115.3262,115.585,7320.0
2023-07-19 10:45:00,120.63,120.68,120.48,120.55,9310.0,115.6041,115.652,115.4604,115.5275,9310.0
2023-07-19 10:50:00,120.58,120.71,120.36,120.36,16757.0,115.5562,115.6808,115.3454,115.3454,16757.0
2023-07-19 10:55:00,120.33,120.58,120.23,120.45,7064.0,115.3166,115.5562,115.2208,115.4316,7064.0
2023-07-19 11:00:00,120.48,120.77,120.47,120.69,10257.0,115.4604,115.7383,115.4508,115.6616,10257.0
2023-07-19 11:05:00,120.67,120.92,120.66,120.81,8918.0,115.6425,115.882,115.6329,115.7766,8918.0
2023-07-19 11:10:00,120.83,120.87,120.64,120.64,8428.0,115.7958,115.8341,115.6137,115.6137,8428.0
2023-07-19 11:15:00,120.64,121.0,120.59,121.0,6773.0,115.6137,115.9587,115.5658,115.9587,6773.0
2023-07-19 11:20:00,121.0,121.61,121.0,121.55,28624.0,115.9587,116.5433,115.9587,116.4858,28624.0
2023-07-19 11:25:00,121.53,121.86,121.53,121.83,29774.0,116.4666,116.7829,116.4666,116.7541,29774.0
2023-07-19 11:30:00,121.81,121.83,121.51,121.51,20303.0,116.735,116.7541,116.4475,116.4475,20303.0
2023-07-19 11:35:00,121.53,121.6,121.46,121.56,11757.0,116.4666,116.5337,116.3995,116.4954,11757.0
2023-07-19 11:40:00,121.56,121.73,121.56,121.73,5147.0,116.4954,116.6583,116.4954,116.6583,5147.0
2023-07-19 11:45:00,121.68,121.8,121.65,121.72,12398.0,116.6104,116.7254,116.5816,116.6487,12398.0
2023-07-19 11:50:00,121.7,121.76,121.59,121.65,4564.0,116.6295,116.687,116.5241,116.5816,4564.0
2023-07-19 11:55:00,121.67,121.67,121.5,121.62,4859.0,116.6008,116.6008,116.4379,116.5529,4859.0
2023-07-19 12:00:00,121.61,121.62,121.23,121.29,11750.0,116.5433,116.5529,116.1791,116.2366,11750.0
2023-07-19 12:05:00,121.28,121.33,121.19,121.32,9555.0,116.227,116.275,116.1408,116.2654,9555.0
2023-07-19 12:10:00,121.29,121.43,121.24,121.32,5616.0,116.2366,116.3708,116.1887,116.2654,5616.0
2023-07-19 12:15:00,121.31,121.47,121.31,121.38,5500.0,116.2558,116.4091,116.2558,116.3229,5500.0
2023-07-19 12:20:00,121.4,121.5,121.27,121.5,7869.0,116.342,116.4379,116.2175,116.4379,7869.0
2023-07-19 12:25:00,121.48,121.52,121.37,121.45,7458.0,116.4187,116.457,116.3133,116.39,7458.0
2023-07-19 12:30:00,121.46,121.46,121.06,121.11,17919.0,116.3995,116.3995,116.0162,116.0641,17919.0
2023-07-19 12:35:00,121.14,121.18,120.98,121.16,8097.0,116.0929,116.1312,115.9395,116.112,8097.0
2023-07-19 12:40:00,121.16,121.28,121.13,121.25,5133.0,116.112,116.227,116.0833,116.1983,5133.0
2023-07-19 12:45:00,121.27,121.34,121.24,121.34,5918.0,116.2175,116.2845,116.1887,116.2845,5918.0
2023-07-19 12:50:00,121.34,121.42,121.29,121.36,5447.0,116.2845,116.3612,116.2366,116.3037,5447.0
2023-07-19 12:55:00,121.4,121.43,121.34,121.4,7553.0,116.342,116.3708,116.2845,116.342,7553.0
2023-07-19 13:00:00,121.38,121.43,121.28,121.31,9196.0,116.3229,116.3708,116.227,116.2558,9196.0
2023-07-19 13:05:00,121.31,121.35,121.25,121.33,8644.0,116.2558,116.2941,116.1983,116.275,8644.0
2023-07-19 13:10:00,121.33,121.43,121.32,121.38,9331.0,116.275,116.3708,116.2654,116.3229,9331.0
2023-07-19 13:15:00,121.39,121.4,121.26,121.39,11406.0,116.3325,116.342,116.2079,116.3325,11406.0
2023-07-19 13:20:00,121.41,121.53,121.35,121.53,8238.0,116.3516,116.4666,116.2941,116.4666,8238.0
2023-07-19 13:25:00,121.53,121.53,121.43,121.47,6584.0,116.4666,116.4666,116.3708,116.4091,6584.0
2023-07-19 13:30:00,121.44,121.47,121.3,121.3,7617.0,116.3804,116.4091,116.2462,116.2462,7617.0
2023-07-19 13:35:00,121.26,121.27,121.16,121.21,6461.0,116.2079,116.2175,116.112,116.16,6461.0
2023-07-19 13:40:00,121.22,121.42,121.22,121.36,8328.0,116.1695,116.3612,116.1695,116.3037,8328.0
2023-07-19 13:45:00,121.38,121.41,121.17,121.25,9509.0,116.3229,116.3516,116.1216,116.1983,9509.0
2023-07-19 13:50:00,121.24,121.24,121.08,121.11,15337.0,116.1887,116.1887,116.0354,116.0641,15337.0
2023-07-19 13:55:00,121.08,121.16,120.9,121.14,11713.0,116.0354,116.112,115.8629,116.0929,11713.0
2023-07-19 14:00:00,121.18,121.19,121.04,121.08,7379.0,116.1312,116.1408,115.997,116.0354,7379.0
2023-07-19 14:05:00,121.06,121.11,120.96,121.02,11769.0,116.0162,116.0641,115.9204,115.9779,11769.0
2023-07-19 14:10:00,121.01,121.1,120.75,120.83,13337.0,115.9683,116.0545,115.7191,115.7958,13337.0
2023-07-19 14:15:00,120.77,120.91,120.75,120.91,9235.0,115.7383,115.8725,115.7191,115.8725,9235.0
2023-07-19 14:20:00,120.93,120.99,120.89,120.95,6138.0,115.8916,115.9491,115.8533,115.9108,6138.0
2023-07-19 14:25:00,120.97,121.12,120.95,121.11,7858.0,115.93,116.0737,115.9108,116.0641,7858.0
2023-07-19 14:30:00,121.1,121.28,121.03,121.18,10956.0,116.0545,116.227,115.9875,116.1312,10956.0
2023-07-19 14:35:00,121.17,121.26,121.15,121.25,17601.0,116.1216,116.2079,116.1025,116.1983,17601.0
2023-07-19 14:40:00,121.26,121.34,121.23,121.3,14084.0,116.2079,116.2845,116.1791,116.2462,14084.0
2023-07-19 14:45:00,121.29,121.39,121.27,121.39,8853.0,116.2366,116.3325,116.2175,116.3325,8853.0
2023-07-19 14:50:00,121.39,121.39,121.24,121.3,8622.0,116.3325,116.3325,116.1887,116.2462,8622.0
2023-07-19 14:55:00,121.3,121.3,121.21,121.24,14793.0,116.2462,116.2462,116.16,116.1887,14793.0
2023-07-19 15:00:00,121.24,121.31,121.24,121.24,13238.0,116.1887,116.2558,116.1887,116.1887,13238.0
2023-07-19 15:05:00,121.26,121.35,121.24,121.28,13902.0,116.2079,116.2941,116.1887,116.227,13902.0
2023-07-19 15:10:00,121.27,121.3,121.22,121.28,13458.0,116.2175,116.2462,116.1695,116.227,13458.0
2023-07-19 15:15:00,121.3,121.44,121.28,121.4,58795.0,116.2462,116.3804,116.227,116.342,58795.0
2023-07-19 15:20:00,121.4,121.51,121.36,121.51,20566.0,116.342,116.4475,116.3037,116.4475,20566.0
2023-07-19 15:25:00,121.5,121.57,121.43,121.47,31473.0,116.4379,116.505,116.3708,116.4091,31473.0
2023-07-19 15:30:00,121.47,121.66,121.41,121.58,47230.0,116.4091,116.5912,116.3516,116.5145,47230.0
2023-07-19 15:35:00,121.55,121.56,121.44,121.51,38420.0,116.4858,116.4954,116.3804,116.4475,38420.0
2023-07-19 15:40:00,121.52,121.7,121.48,121.69,54848.0,116.457,116.6295,116.4187,116.62,54848.0
2023-07-19 15:45:00,121.69,121.92,121.58,121.62,85824.0,116.62,116.8404,116.5145,116.5529,85824.0
2023-07-19 15:50:00,121.61,122.21,121.36,122.14,138565.0,116.5433,117.1183,116.3037,117.0512,138565.0
2023-07-19 15:55:00,122.11,122.16,121.89,122.11,236054.0,117.0225,117.0704,116.8116,117.0225,236054.0
2023-07-20 09:30:00,122.79,123.39,122.79,123.22,78279.0,117.6741,118.2491,117.6741,118.0862,78279.0
2023-07-20 09:35:00,123.17,123.36,122.71,122.86,31707.0,118.0383,118.2204,117.5975,117.7412,31707.0
2023-07-20 09:40:00,122.9,122.96,122.08,122.21,17537.0,117.7795,117.837,116.9937,117.1183,17537.0
2023-07-20 09:45:00,122.26,122.69,122.26,122.6,17529.0,117.1662,117.5783,117.1662,117.492,17529.0
2023-07-20 09:50:00,122.68,123.15,122.64,122.92,18461.0,117.5687,118.0191,117.5304,117.7987,18461.0
2023-07-20 09:55:00,122.88,123.1,122.84,122.9,12147.0,117.7604,117.9712,117.722,117.7795,12147.0
2023-07-20 10:00:00,122.9,123.22,122.9,123.18,17223.0,117.7795,118.0862,117.7795,118.0479,17223.0
2023-07-20 10:05:00,123.22,123.24,122.97,123.09,13205.0,118.0862,118.1054,117.8466,117.9616,13205.0
2023-07-20 10:10:00,123.09,123.18,122.88,122.88,11064.0,117.9616,118.0479,117.7604,117.7604,11064.0
2023-07-20 10:15:00,122.95,123.15,122.88,123.15,20133.0,117.8275,118.0191,117.7604,118.0191,20133.0
2023-07-20 10:20:00,123.15,123.15,122.93,123.01,9865.0,118.0191,118.0191,117.8083,117.885,9865.0
2023-07-20 10:25:00,123.05,123.24,123.05,123.18,8449.0,117.9233,118.1054,117.9233,118.0479,8449.0
2023-07-20 10:30:00,123.22,123.25,122.99,123.22,14919.0,118.0862,118.115,117.8658,118.0862,14919.0
2023-07-20 10:35:00,123.19,123.35,123.07,123.11,16331.0,118.0575,118.2108,117.9425,117.9808,16331.0
2023-07-20 10:40:00,123.09,123.29,123.07,123.2,15336.0,117.9616,118.1533,117.9425,118.067,15336.0
2023-07-20 10:45:00,123.19,123.51,123.15,123.47,14437.0,118.0575,118.3641,118.0191,118.3258,14437.0
2023-07-20 10:50:00,123.5,123.76,123.49,123.73,19416.0,118.3545,118.6037,118.345,118.575,19416.0
2023-07-20 10:55:00,123.77,123.79,123.59,123.76,17241.0,118.6133,118.6325,118.4408,118.6037,17241.0
2023-07-20 11:00:00,123.77,123.93,123.76,123.86,9327.0,118.6133,118.7666,118.6037,118.6995,9327.0
2023-07-20 11:05:00,123.88,123.89,123.6,123.6,6581.0,118.7187,118.7283,118.4504,118.4504,6581.0
2023-07-20 11:10:00,123.62,123.67,123.36,123.37,8895.0,118.4695,118.5175,118.2204,118.23,8895.0
2023-07-20 11:15:00,123.35,123.51,123.35,123.41,11067.0,118.2108,118.3641,118.2108,118.2683,11067.0
2023-07-20 11:20:00,123.4,123.4,123.22,123.27,17259.0,118.2587,118.2587,118.0862,118.1341,17259.0
2023-07-20 11:25:00,123.26,123.41,123.25,123.34,13710.0,118.1245,118.2683,118.115,118.2012,13710.0
2023-07-20 11:30:00,123.3,123.3,122.91,122.96,11222.0,118.1629,118.1629,117.7891,117.837,11222.0
2023-07-20 11:35:00,122.9,122.95,122.38,122.46,13600.0,117.7795,117.8275,117.2812,117.3579,13600.0
2023-07-20 11:40:00,122.45,122.66,122.4,122.55,14576.0,117.3483,117.5495,117.3004,117.4441,14576.0
2023-07-20 11:45:00,122.58,122.64,122.39,122.45,11169.0,117.4729,117.5304,117.2908,117.3483,11169.0
2023-07-20 11:50:00,122.45,122.85,122.41,122.74,5036.0,117.3483,117.7316,117.31,117.6262,5036.0
2023-07-20 11:55:00,122.75,122.9,122.74,122.9,13590.0,117.6358,117.7795,117.6262,117.7795,13590.0
2023-07-20 12:00:00,122.92,122.99,122.92,122.93,6586.0,117.7987,117.8658,117.7987,117.8083,6586.0
2023-07-20 12:05:00,122.94,123.07,122.8,123.03,4895.0,117.8179,117.9425,117.6837,117.9041,4895.0
2023-07-20 12:10:00,123.05,123.15,122.93,123.03,11270.0,117.9233,118.0191,117.8083,117.9041,11270.0
2023-07-20 12:15:00,123.02,123.28,123.02,123.23,8516.0,117.8945,118.1437,117.8945,118.0958,8516.0
2023-07-20 12:20:00,123.22,123.36,123.17,123.3,6833.0,118.0862,118.2204,118.0383,118.1629,6833.0
2023-07-20 12:25:00,123.36,123.67,123.3,123.6,16837.0,118.2204,118.5175,118.1629,118.4504,16837.0
2023-07-20 12:30:00,123.64,123.73,123.51,123.66,13568.0,118.4887,118.575,118.3641,118.5079,13568.0
2023-07-20 12:35:00,123.69,123.82,123.52,123.53,76376.0,118.5366,118.6612,118.3737,118.3833,76376.0
2023-07-20 12:40:00,123.52,123.58,123.44,123.57,7841.0,118.3737,118.4312,118.297,118.4216,7841.0
2023-07-20 12:45:00,123.59,123.67,123.56,123.65,6283.0,118.4408,118.5175,118.412,118.4983,6283.0
2023-07-20 12:50:00,123.66,123.75,123.62,123.71,6676.0,118.5079,118.5941,118.4695,118.5558,6676.0
2023-07-20 12:55:00,123.73,123.74,123.59,123.72,8413.0,118.575,118.5845,118.4408,118.5654,8413.0
2023-07-20 13:00:00,123.73,123.82,123.72,123.79,10495.0,118.575,118.6612,118.5654,118.6325,10495.0
2023-07-20 13:05:00,123.78,123.79,123.44,123.44,8979.0,118.6229,118.6325,118.297,118.297,8979.0
2023-07-20 13:10:00,123.41,123.73,123.41,123.71,22900.0,118.2683,118.575,118.2683,118.5558,22900.0
2023-07-20 13:15:00,123.67,123.78,123.65,123.68,18960.0,118.5175,118.6229,118.4983,118.527,18960.0
2023-07-20 13:20:00,123.66,123.75,123.35,123.38,54835.0,118.5079,118.5941,118.2108,118.2395,54835.0
2023-07-20 13:25:00,123.36,123.48,123.35,123.38,5297.0,118.2204,118.3354,118.2108,118.2395,5297.0
2023-07-20 13:30:00,123.38,123.48,123.32,123.4,8192.0,118.2395,118.3354,118.182,118.2587,8192.0
2023-07-20 13:35:00,123.42,123.42,123.23,123.23,8641.0,118.2779,118.2779,118.0958,118.0958,8641.0
2023-07-20 13:40:00,123.26,123.37,123.25,123.37,5298.0,118.1245,118.23,118.115,118.23,5298.0
2023-07-20 13:45:00,123.36,123.37,123.21,123.27,3438.0,118.2204,118.23,118.0766,118.1341,3438.0
2023-07-20 13:50:00,123.26,123.26,123.18,123.23,4562.0,118.1245,118.1245,118.0479,118.0958,4562.0
2023-07-20 13:55:00,123.23,123.46,123.23,123.44,3973.0,118.0958,118.3162,118.0958,118.297,3973.0
2023-07-20 14:00:00,123.48,123.55,123.38,123.5,11931.0,118.3354,118.4025,118.2395,118.3545,11931.0
2023-07-20 14:05:00,123.51,123.61,123.45,123.59,5701.0,118.3641,118.46,118.3066,118.4408,5701.0
2023-07-20 14:10:00,123.59,123.64,123.36,123.37,8952.0,118.4408,118.4887,118.2204,118.23,8952.0
2023-07-20 14:15:00,123.4,123.42,123.29,123.3,5341.0,118.2587,118.2779,118.1533,118.1629,5341.0
2023-07-20 14:20:00,123.3,123.76,123.29,123.76,36407.0,118.1629,118.6037,118.1533,118.6037,36407.0
2023-07-20 14:25:00,123.76,123.81,123.69,123.79,10751.0,118.6037,118.6516,118.5366,118.6325,10751.0
2023-07-20 14:30:00,123.76,123.81,123.71,123.78,14065.0,118.6037,118.6516,118.5558,118.6229,14065.0
2023-07-20 14:35:00,123.79,123.99,123.77,123.99,46348.0,118.6325,118.8241,118.6133,118.8241,46348.0
2023-07-20 14:40:00,123.97,123.98,123.79,123.86,22474.0,118.805,118.8145,118.6325,118.6995,22474.0
2023-07-20 14:45:00,123.85,123.94,123.83,123.85,8884.0,118.69,118.7762,118.6708,118.69,8884.0
2023-07-20 14:50:00,123.87,123.91,123.8,123.84,9146.0,118.7091,118.7475,118.642,118.6804,9146.0
2023-07-20 14:55:00,123.85,124.02,123.84,123.97,13709.0,118.69,118.8529,118.6804,118.805,13709.0
2023-07-20 15:00:00,123.99,124.05,123.86,123.93,21244.0,118.8241,118.8816,118.6995,118.7666,21244.0
2023-07-20 15:05:00,123.97,124.12,123.96,124.07,20817.0,118.805,118.9487,118.7954,118.9008,20817.0
2023-07-20 15:10:00,124.08,124.13,124.02,124.09,16066.0,118.9104,118.9583,118.8529,118.92,16066.0
2023-07-20 15:15:00,124.1,124.12,123.96,124.03,16177.0,118.9295,118.9487,118.7954,118.8625,16177.0
2023-07-20 15:20:00,124.02,124.15,124.01,124.01,16415.0,118.8529,118.9775,118.8433,118.8433,16415.0
2023-07-20 15:25:00,124.01,124.05,123.86,123.9,23961.0,118.8433,118.8816,118.6995,118.7379,23961.0
2023-07-20 15:30:00,123.88,123.88,123.76,123.76,23118.0,118.7187,118.7187,118.6037,118.6037,23118.0
2023-07-20 15:35:00,123.75,123.92,123.7,123.88,22150.0,118.5941,118.757,118.5462,118.7187,22150.0
2023-07-20 15:40:00,123.88,123.9,123.69,123.72,36223.0,118.7187,118.7379,118.5366,118.5654,36223.0
2023-07-20 15:45:00,123.72,123.83,123.7,123.78,44797.0,118.5654,118.6708,118.5462,118.6229,44797.0
2023-07-20 15:50:00,123.76,123.89,123.73,123.89,66582.0,118.6037,118.7283,118.575,118.7283,66582.0
2023-07-20 15:55:00,123.9,124.3,123.84,124.25,231369.0,118.7379,119.1212,118.6804,119.0733,231369.0
2023-07-21 09:30:00,125.0,125.03,124.65,124.78,74264.0,119.792,119.8208,119.4566,119.5812,74264.0
2023-07-21 09:35:00,124.75,125.07,124.48,125.03,21764.0,119.5525,119.8591,119.2937,119.8208,21764.0
2023-07-21 09:40:00,125.02,125.09,124.65,124.66,21058.0,119.8112,119.8783,119.4566,119.4662,21058.0
2023-07-21 09:45:00,124.7,124.7,124.1,124.11,23749.0,119.5045,119.5045,118.9295,118.9391,23749.0
2023-07-21 09:50:00,124.13,124.31,123.95,124.31,17946.0,118.9583,119.1308,118.7858,119.1308,17946.0
2023-07-21 09:55:00,124.31,124.42,124.21,124.36,16848.0,119.1308,119.2362,119.035,119.1787,16848.0
2023-07-21 10:00:00,124.36,124.52,124.12,124.43,22831.0,119.1787,119.332,118.9487,119.2458,22831.0
2023-07-21 10:05:00,124.44,125.12,124.43,125.12,26384.0,119.2554,119.907,119.2458,119.907,26384.0
2023-07-21 10:10:00,125.13,125.36,125.08,125.29,12695.0,119.9166,120.1371,119.8687,120.07,12695.0
2023-07-21 10:15:00,125.32,125.59,125.28,125.54,27719.0,120.0987,120.3575,120.0604,120.3096,27719.0
2023-07-21 10:20:00,125.55,125.68,125.41,125.41,25216.0,120.3191,120.4437,120.185,120.185,25216.0
2023-07-21 10:25:00,125.44,125.46,125.18,125.27,14724.0,120.2137,120.2329,119.9645,120.0508,14724.0
2023-07-21 10:30:00,125.25,125.3,125.1,125.23,10736.0,120.0316,120.0796,119.8879,120.0125,10736.0
2023-07-21 10:35:00,125.21,125.52,125.2,125.43,13380.0,119.9933,120.2904,119.9837,120.2041,13380.0
2023-07-21 10:40:00,125.43,125.58,125.38,125.44,16421.0,120.2041,120.3479,120.1562,120.2137,16421.0
2023-07-21 10:45:00,125.41,125.47,125.12,125.24,8477.0,120.185,120.2425,119.907,120.0221,8477.0
2023-07-21 10:50:00,125.27,125.29,125.11,125.29,7559.0,120.0508,120.07,119.8975,120.07,7559.0
2023-07-21 10:55:00,125.3,125.37,125.25,125.27,12518.0,120.0796,120.1466,120.0316,120.0508,12518.0
2023-07-21 11:00:00,125.24,125.42,125.2,125.2,10080.0,120.0221,120.1946,119.9837,119.9837,10080.0
2023-07-21 11:05:00,125.23,125.26,125.02,125.07,13065.0,120.0125,120.0412,119.8112,119.8591,13065.0
2023-07-21 11:10:00,125.1,125.2,125.06,125.2,8076.0,119.8879,119.9837,119.8495,119.9837,8076.0
2023-07-21 11:15:00,125.18,125.42,125.15,125.39,10511.0,119.9645,120.1946,119.9358,120.1658,10511.0
2023-07-21 11:20:00,125.39,125.42,125.22,125.27,8976.0,120.1658,120.1946,120.0029,120.0508,8976.0
2023-07-21 11:25:00,125.29,125.5,125.29,125.48,10972.0,120.07,120.2712,120.07,120.2521,10972.0
2023-07-21 11:30:00,125.49,125.63,125.43,125.59,17501.0,120.2616,120.3958,120.2041,120.3575,17501.0
2023-07-21 11:35:00,125.64,125.88,125.64,125.82,20007.0,120.4054,120.6354,120.4054,120.5779,20007.0
2023-07-21 11:40:00,125.82,125.99,125.81,125.88,14711.0,120.5779,120.7408,120.5683,120.6354,14711.0
2023-07-21 11:45:00,125.89,125.94,125.7,125.91,19255.0,120.645,120.6929,120.4629,120.6641,19255.0
2023-07-21 11:50:00,125.92,126.04,125.89,126.03,19687.0,120.6737,120.7887,120.645,120.7791,19687.0
2023-07-21 11:55:00,126.02,126.14,125.98,126.08,9479.0,120.7696,120.8846,120.7312,120.8271,9479.0
2023-07-21 12:00:00,126.08,126.16,125.9,125.9,14124.0,120.8271,120.9037,120.6546,120.6546,14124.0
2023-07-21 12:05:00,125.91,125.91,125.58,125.65,15588.0,120.6641,120.6641,120.3479,120.415,15588.0
2023-07-21 12:10:00,125.64,125.83,125.6,125.83,8563.0,120.4054,120.5875,120.3671,120.5875,8563.0
2023-07-21 12:15:00,125.87,125.88,125.75,125.78,12918.0,120.6258,120.6354,120.5108,120.5396,12918.0
2023-07-21 12:20:00,125.76,125.8,125.64,125.75,14307.0,120.5204,120.5587,120.4054,120.5108,14307.0
2023-07-21 12:25:00,125.73,125.85,125.73,125.81,6717.0,120.4916,120.6066,120.4916,120.5683,6717.0
2023-07-21 12:30:00,125.81,125.85,125.73,125.83,14294.0,120.5683,120.6066,120.4916,120.5875,14294.0
2023-07-21 12:35:00,125.83,125.83,125.68,125.69,11316.0,120.5875,120.5875,120.4437,120.4533,11316.0
2023-07-21 12:40:00,125.69,125.98,125.65,125.97,12354.0,120.4533,120.7312,120.415,120.7216,12354.0
2023-07-21 12:45:00,125.95,125.95,125.64,125.66,11231.0,120.7025,120.7025,120.4054,120.4246,11231.0
2023-07-21 12:50:00,125.67,125.77,125.63,125.68,18929.0,120.4341,120.53,120.3958,120.4437,18929.0
2023-07-21 12:55:00,125.68,125.82,125.64,125.74,14726.0,120.4437,120.5779,120.4054,120.5012,14726.0
2023-07-21 13:00:00,125.74,125.76,125.63,125.71,19493.0,120.5012,120.5204,120.3958,120.4725,19493.0
2023-07-21 13:05:00,125.73,125.75,125.57,125.75,25168.0,120.4916,120.5108,120.3383,120.5108,25168.0
2023-07-21 13:10:00,125.75,125.79,125.65,125.67,12292.0,120.5108,120.5491,120.415,120.4341,12292.0
2023-07-21 13:15:00,125.66,125.74,125.61,125.65,12123.0,120.4246,120.5012,120.3766,120.415,12123.0
2023-07-21 13:20:00,125.63,125.67,125.53,125.53,7476.0,120.3958,120.4341,120.3,120.3,7476.0
2023-07-21 13:25:00,125.5,125.5,125.36,125.45,12944.0,120.2712,120.2712,120.1371,120.2233,12944.0
2023-07-21 13:30:00,125.45,125.45,125.13,125.13,23612.0,120.2233,120.2233,119.9166,119.9166,23612.0
2023-07-21 13:35:00,125.14,125.26,125.05,125.19,17769.0,119.9262,120.0412,119.84,119.9741,17769.0
2023-07-21 13:40:00,125.19,125.38,125.15,125.36,28621.0,119.9741,120.1562,119.9358,120.1371,28621.0
2023-07-21 13:45:00,125.33,125.34,125.15,125.22,15387.0,120.1083,120.1179,119.9358,120.0029,15387.0
2023-07-21 13:50:00,125.23,125.29,125.18,125.19,8146.0,120.0125,120.07,119.9645,119.9741,8146.0
2023-07-21 13:55:00,125.17,125.18,125.1,125.18,11606.0,119.955,119.9645,119.8879,119.9645,11606.0
2023-07-21 14:00:00,125.2,125.26,125.16,125.2,9977.0,119.9837,120.0412,119.9454,119.9837,9977.0
2023-07-21 14:05:00,125.21,125.41,125.21,125.4,10016.0,119.9933,120.185,119.9933,120.1754,10016.0
2023-07-21 14:10:00,125.41,125.44,125.32,125.36,13410.0,120.185,120.2137,120.0987,120.1371,13410.0
2023-07-21 14:15:00,125.35,125.35,125.19,125.25,11137.0,120.1275,120.1275,119.9741,120.0316,11137.0
2023-07-21 14:20:00,125.26,125.33,125.08,125.19,51006.0,120.0412,120.1083,119.8687,119.9741,51006.0
2023-07-21 14:25:00,125.19,125.26,125.09,125.13,23767.0,119.9741,120.0412,119.8783,119.9166,23767.0
2023-07-21 14:30:00,125.15,125.27,125.12,125.18,12141.0,119.9358,120.0508,119.907,119.9645,12141.0
2023-07-21 14:35:00,125.18,125.35,125.16,125.28,13836.0,119.9645,120.1275,119.9454,120.0604,13836.0
2023-07-21 14:40:00,125.31,125.54,125.29,125.43,45499.0,120.0891,120.3096,120.07,120.2041,45499.0
2023-07-21 14:45:00,125.43,125.58,125.35,125.39,43946.0,120.2041,120.3479,120.1275,120.1658,43946.0
2023-07-21 14:50:00,125.36,125.53,125.36,125.5,9276.0,120.1371,120.3,120.1371,120.2712,9276.0
2023-07-21 14:55:00,125.52,125.63,125.47,125.62,12618.0,120.2904,120.3958,120.2425,120.3862,12618.0
2023-07-21 15:00:00,125.62,125.64,125.52,125.52,11762.0,120.3862,120.4054,120.2904,120.2904,11762.0
2023-07-21 15:05:00,125.51,125.51,125.37,125.39,10284.0,120.2808,120.2808,120.1466,120.1658,10284.0
2023-07-21 15:10:00,125.37,125.56,125.37,125.56,11078.0,120.1466,120.3287,120.1466,120.3287,11078.0
2023-07-21 15:15:00,125.54,125.61,125.43,125.56,11579.0,120.3096,120.3766,120.2041,120.3287,11579.0
2023-07-21 15:20:00,125.58,125.67,125.53,125.6,14949.0,120.3479,120.4341,120.3,120.3671,14949.0
2023-07-21 15:25:00,125.62,125.65,125.56,125.65,11686.0,120.3862,120.415,120.3287,120.415,11686.0
2023-07-21 15:30:00,125.66,125.68,125.55,125.56,24913.0,120.4246,120.4437,120.3191,120.3287,24913.0
2023-07-21 15:35:00,125.54,125.68,125.51,125.64,18448.0,120.3096,120.4437,120.2808,120.4054,18448.0
2023-07-21 15:40:00,125.64,125.68,125.61,125.63,26047.0,120.4054,120.4437,120.3766,120.3958,26047.0
2023-07-21 15:45:00,125.64,125.85,125.62,125.67,32986.0,120.4054,120.6066,120.3862,120.4341,32986.0
2023-07-21 15:50:00,125.66,125.84,125.57,125.82,42429.0,120.4246,120.5971,120.3383,120.5779,42429.0
2023-07-21 15:55:00,125.82,125.92,125.71,125.82,122455.0,120.5779,120.6737,120.4725,120.5779,122455.0
2023-07-24 09:30:00,126.5,126.77,126.21,126.69,45126.0,121.2296,121.4883,120.9516,121.4116,45126.0
2023-07-24 09:35:00,126.8,127.38,126.58,127.38,34635.0,121.5171,122.0729,121.3062,122.0729,34635.0
2023-07-24 09:40:00,127.41,127.6,126.95,127.6,42282.0,122.1016,122.2837,121.6608,122.2837,42282.0
2023-07-24 09:45:00,127.41,127.59,127.06,127.06,20472.0,122.1016,122.2741,121.7662,121.7662,20472.0
2023-07-24 09:50:00,127.14,127.5,127.01,127.48,17881.0,121.8429,122.1879,121.7183,122.1687,17881.0
2023-07-24 09:55:00,127.52,127.58,127.09,127.46,14013.0,122.2071,122.2646,121.795,122.1496,14013.0
2023-07-24 10:00:00,127.46,127.91,127.43,127.81,23450.0,122.1496,122.5808,122.1208,122.485,23450.0
2023-07-24 10:05:00,127.86,128.26,127.71,128.25,24133.0,122.5329,122.9162,122.3891,122.9066,24133.0
2023-07-24 10:10:00,128.26,128.39,127.81,127.82,27196.0,122.9162,123.0408,122.485,122.4946,27196.0
2023-07-24 10:15:00,127.8,127.81,127.55,127.59,15503.0,122.4754,122.485,122.2358,122.2741,15503.0
2023-07-24 10:20:00,127.61,127.95,127.61,127.76,16489.0,122.2933,122.6191,122.2933,122.4371,16489.0
2023-07-24 10:25:00,127.84,127.85,127.6,127.67,17105.0,122.5137,122.5233,122.2837,122.3508,17105.0
2023-07-24 10:30:00,127.66,127.83,127.62,127.79,11688.0,122.3412,122.5041,122.3029,122.4658,11688.0
2023-07-24 10:35:00,127.75,127.96,127.64,127.95,10532.0,122.4275,122.6287,122.3221,122.6191,10532.0
2023-07-24 10:40:00,127.99,128.17,127.88,128.11,15948.0,122.6575,122.83,122.5521,122.7725,15948.0
2023-07-24 10:45:00,128.13,128.3,128.0,128.3,18647.0,122.7916,122.9546,122.6671,122.9546,18647.0
2023-07-24 10:50:00,128.31,128.35,128.21,128.34,17715.0,122.9641,123.0025,122.8683,122.9929,17715.0
2023-07-24 10:55:00,128.33,128.49,128.25,128.44,17466.0,122.9833,123.1366,122.9066,123.0887,17466.0
2023-07-24 11:00:00,128.46,128.56,128.33,128.38,13765.0,123.1079,123.2037,122.9833,123.0312,13765.0
2023-07-24 11:05:00,128.37,128.7,128.36,128.51,34230.0,123.0216,123.3379,123.0121,123.1558,34230.0
2023-07-24 11:10:00,128.5,128.58,128.15,128.18,14856.0,123.1462,123.2229,122.8108,122.8396,14856.0
2023-07-24 11:15:00,128.21,128.49,128.11,128.43,8165.0,122.8683,123.1366,122.7725,123.0791,8165.0
2023-07-24 11:20:00,128.45,128.71,128.45,128.66,12937.0,123.0983,123.3475,123.0983,123.2996,12937.0
2023-07-24 11:25:00,128.67,128.77,128.56,128.71,22835.0,123.3091,123.405,123.2037,123.3475,22835.0
2023-07-24 11:30:00,128.7,128.86,128.7,128.82,17940.0,123.3379,123.4912,123.3379,123.4529,17940.0
2023-07-24 11:35:00,128.77,128.85,128.62,128.7,12539.0,123.405,123.4816,123.2612,123.3379,12539.0
2023-07-24 11:40:00,128.69,128.74,128.63,128.69,11877.0,123.3283,123.3762,123.2708,123.3283,11877.0
2023-07-24 11:45:00,128.67,128.8,128.67,128.79,28548.0,123.3091,123.4337,123.3091,123.4241,28548.0
2023-07-24 11:50:00,128.82,128.85,128.71,128.82,14697.0,123.4529,123.4816,123.3475,123.4529,14697.0
2023-07-24 11:55:00,128.87,128.89,128.75,128.78,10931.0,123.5008,123.52,123.3858,123.4146,10931.0
2023-07-24 12:00:00,128.8,128.96,128.7,128.96,13004.0,123.4337,123.5871,123.3379,123.5871,13004.0
2023-07-24 12:05:00,128.94,128.95,128.79,128.84,6279.0,123.5679,123.5775,123.4241,123.4721,6279.0
2023-07-24 12:10:00,128.83,129.0,128.83,128.93,13552.0,123.4625,123.6254,123.4625,123.5583,13552.0
2023-07-24 12:15:00,128.91,128.95,128.8,128.94,15101.0,123.5391,123.5775,123.4337,123.5679,15101.0
2023-07-24 12:20:00,128.94,129.15,128.92,129.04,18816.0,123.5679,123.7691,123.5487,123.6637,18816.0
2023-07-24 12:25:00,129.02,129.1,128.95,129.07,12888.0,123.6446,123.7212,123.5775,123.6925,12888.0
2023-07-24 12:30:00,129.12,129.12,128.96,128.97,8985.0,123.7404,123.7404,123.5871,123.5966,8985.0
2023-07-24 12:35:00,129.0,129.18,128.95,129.18,8595.0,123.6254,123.7979,123.5775,123.7979,8595.0
2023-07-24 12:40:00,129.17,129.22,129.08,129.22,11042.0,123.7883,123.8362,123.7021,123.8362,11042.0
2023-07-24 12:45:00,129.19,129.4,129.14,129.37,10654.0,123.8075,124.0087,123.7596,123.98,10654.0
2023-07-24 12:50:00,129.36,129.57,129.35,129.53,12780.0,123.9704,124.1716,123.9608,124.1333,12780.0
2023-07-24 12:55:00,129.53,129.55,129.39,129.5,18062.0,124.1333,124.1525,123.9991,124.1046,18062.0
2023-07-24 13:00:00,129.5,129.56,129.45,129.53,10865.0,124.1046,124.1621,124.0566,124.1333,10865.0
2023-07-24 13:05:00,129.52,129.73,129.51,129.65,11341.0,124.1237,124.325,124.1141,124.2483,11341.0
2023-07-24 13:10:00,129.72,129.81,129.66,129.81,8639.0,124.3154,124.4016,124.2579,124.4016,8639.0
2023-07-24 13:15:00,129.82,129.84,129.73,129.77,16949.0,124.4112,124.4304,124.325,124.3633,16949.0
2023-07-24 13:20:00,129.76,129.76,129.6,129.61,9374.0,124.3537,124.3537,124.2004,124.21,9374.0
2023-07-24 13:25:00,129.65,129.81,129.57,129.81,12490.0,124.2483,124.4016,124.1716,124.4016,12490.0
2023-07-24 13:30:00,129.81,129.85,129.71,129.82,12583.0,124.4016,124.44,124.3058,124.4112,12583.0
2023-07-24 13:35:00,129.78,129.93,129.78,129.89,7966.0,124.3729,124.5166,124.3729,124.4783,7966.0
2023-07-24 13:40:00,129.9,129.91,129.8,129.81,10148.0,124.4879,124.4975,124.3921,124.4016,10148.0
2023-07-24 13:45:00,129.84,129.84,129.67,129.69,12971.0,124.4304,124.4304,124.2675,124.2866,12971.0
2023-07-24 13:50:00,129.67,129.74,129.57,129.61,18829.0,124.2675,124.3346,124.1716,124.21,18829.0
2023-07-24 13:55:00,129.61,129.74,129.57,129.74,11201.0,124.21,124.3346,124.1716,124.3346,11201.0
2023-07-24 14:00:00,129.72,129.75,129.61,129.64,11920.0,124.3154,124.3441,124.21,124.2387,11920.0
2023-07-24 14:05:00,129.66,129.83,129.63,129.78,10697.0,124.2579,124.4208,124.2291,124.3729,10697.0
2023-07-24 14:10:00,129.77,129.79,129.65,129.7,16553.0,124.3633,124.3825,124.2483,124.2962,16553.0
2023-07-24 14:15:00,129.72,129.72,129.56,129.57,21334.0,124.3154,124.3154,124.1621,124.1716,21334.0
2023-07-24 14:20:00,129.56,129.56,129.42,129.43,11925.0,124.1621,124.1621,124.0279,124.0375,11925.0
2023-07-24 14:25:00,129.43,129.43,129.22,129.27,13301.0,124.0375,124.0375,123.8362,123.8841,13301.0
2023-07-24 14:30:00,129.28,129.3,129.21,129.27,13253.0,123.8937,123.9129,123.8266,123.8841,13253.0
2023-07-24 14:35:00,129.29,129.4,129.25,129.39,17362.0,123.9033,124.0087,123.865,123.9991,17362.0
2023-07-24 14:40:00,129.4,129.44,129.33,129.36,16255.0,124.0087,124.0471,123.9416,123.9704,16255.0
2023-07-24 14:45:00,129.35,129.35,129.2,129.28,17514.0,123.9608,123.9608,123.8171,123.8937,17514.0
2023-07-24 14:50:00,129.28,129.29,129.15,129.23,15702.0,123.8937,123.9033,123.7691,123.8458,15702.0
2023-07-24 14:55:00,129.22,129.32,129.21,129.27,9982.0,123.8362,123.9321,123.8266,123.8841,9982.0
2023-07-24 15:00:00,129.26,129.29,128.97,129.03,11473.0,123.8746,123.9033,123.5966,123.6541,11473.0
2023-07-24 15:05:00,129.02,129.02,128.76,128.89,14989.0,123.6446,123.6446,123.3954,123.52,14989.0
2023-07-24 15:10:00,128.88,128.9,128.7,128.74,13765.0,123.5104,123.5296,123.3379,123.3762,13765.0
2023-07-24 15:15:00,128.73,128.88,128.73,128.85,12590.0,123.3666,123.5104,123.3666,123.4816,12590.0
2023-07-24 15:20:00,128.85,128.89,128.7,128.72,13225.0,123.4816,123.52,123.3379,123.3571,13225.0
2023-07-24 15:25:00,128.71,128.78,128.68,128.71,13236.0,123.3475,123.4146,123.3187,123.3475,13236.0
2023-07-24 15:30:00,128.69,128.75,128.63,128.66,17718.0,123.3283,123.3858,123.2708,123.2996,17718.0
2023-07-24 15:35:00,128.66,128.85,128.65,128.82,12441.0,123.2996,123.4816,123.29,123.4529,12441.0
2023-07-24 15:40:00,128.8,129.02,128.77,129.02,29628.0,123.4337,123.6446,123.405,123.6446,29628.0
2023-07-24 15:45:00,129.02,129.11,128.92,128.95,32635.0,123.6446,123.7308,123.5487,123.5775,32635.0
2023-07-24 15:50:00,128.86,128.87,128.59,128.61,71548.0,123.4912,123.5008,123.2325,123.2516,71548.0
2023-07-24 15:55:00,128.63,128.81,128.3,128.41,220826.0,123.2708,123.4433,122.9546,123.06,220826.0
2023-07-25 09:30:00,127.8,128.42,127.58,128.29,35642.0,122.4754,123.0696,122.2646,122.945,35642.0
2023-07-25 09:35:00,128.41,129.03,128.3,128.98,18990.0,123.06,123.6541,122.9546,123.6062,18990.0
2023-07-25 09:40:00,129.06,129.07,128.38,128.4,18708.0,123.6829,123.6925,123.0312,123.0504,18708.0
2023-07-25 09:45:00,128.4,128.46,127.75,127.82,34488.0,123.0504,123.1079,122.4275,122.4946,34488.0
2023-07-25 09:50:00,127.79,127.91,127.14,127.15,65494.0,122.4658,122.5808,121.8429,121.8525,65494.0
2023-07-25 09:55:00,127.23,127.8,127.14,127.61,42295.0,121.9291,122.4754,121.8429,122.2933,42295.0
2023-07-25 10:00:00,127.68,128.04,127.54,128.04,16537.0,122.3604,122.7054,122.2262,122.7054,16537.0
2023-07-25 10:05:00,128.04,128.34,128.04,128.28,13103.0,122.7054,122.9929,122.7054,122.9354,13103.0
2023-07-25 10:10:00,128.33,128.65,128.3,128.57,12104.0,122.9833,123.29,122.9546,123.2133,12104.0
2023-07-25 10:15:00,128.56,128.89,128.49,128.85,14821.0,123.2037,123.52,123.1366,123.4816,14821.0
2023-07-25 10:20:00,128.9,129.02,128.76,128.94,19519.0,123.5296,123.6446,123.3954,123.5679,19519.0
2023-07-25 10:25:00,128.98,129.08,128.77,128.98,19016.0,123.6062,123.7021,123.405,123.6062,19016.0
2023-07-25 10:30:00,129.03,129.05,128.9,128.98,17707.0,123.6541,123.6733,123.5296,123.6062,17707.0
2023-07-25 10:35:00,129.02,129.04,128.8,128.8,15216.0,123.6446,123.6637,123.4337,123.4337,15216.0
2023-07-25 10:40:00,128.77,129.24,128.77,129.24,17430.0,123.405,123.8554,123.405,123.8554,17430.0
2023-07-25 10:45:00,129.21,129.35,129.18,129.28,20003.0,123.8266,123.9608,123.7979,123.8937,20003.0
2023-07-25 10:50:00,129.27,129.29,128.98,129.02,16827.0,123.8841,123.9033,123.6062,123.6446,16827.0
2023-07-25 10:55:00,129.02,129.08,128.72,128.94,23479.0,123.6446,123.7021,123.3571,123.5679,23479.0
2023-07-25 11:00:00,128.96,129.1,128.79,128.9,10911.0,123.5871,123.7212,123.4241,123.5296,10911.0
2023-07-25 11:05:00,128.93,129.06,128.78,129.05,8810.0,123.5583,123.6829,123.4146,123.6733,8810.0
2023-07-25 11:10:00,129.02,129.07,128.96,129.02,10816.0,123.6446,123.6925,123.5871,123.6446,10816.0
2023-07-25 11:15:00,129.01,129.07,128.88,128.95,17692.0,123.635,123.6925,123.5104,123.5775,17692.0
2023-07-25 11:20:00,128.96,129.17,128.91,129.02,8766.0,123.5871,123.7883,123.5391,123.6446,8766.0
2023-07-25 11:25:00,129.0,129.08,128.82,128.91,9483.0,123.6254,123.7021,123.4529,123.5391,9483.0
2023-07-25 11:30:00,128.96,129.03,128.87,128.96,7387.0,123.5871,123.6541,123.5008,123.5871,7387.0
2023-07-25 11:35:00,128.98,129.2,128.98,129.14,8692.0,123.6062,123.8171,123.6062,123.7596,8692.0
2023-07-25 11:40:00,129.13,129.3,129.12,129.3,12040.0,123.75,123.9129,123.7404,123.9129,12040.0
2023-07-25 11:45:00,129.31,129.35,129.26,129.32,7172.0,123.9225,123.9608,123.8746,123.9321,7172.0
2023-07-25 11:50:00,129.34,129.34,129.23,129.28,6380.0,123.9512,123.9512,123.8458,123.8937,6380.0
2023-07-25 11:55:00,129.31,129.34,129.21,129.28,9164.0,123.9225,123.9512,123.8266,123.8937,9164.0
2023-07-25 12:00:00,129.28,129.28,129.05,129.14,9678.0,123.8937,123.8937,123.6733,123.7596,9678.0
2023-07-25 12:05:00,129.15,129.34,129.13,129.32,7533.0,123.7691,123.9512,123.75,123.9321,7533.0
2023-07-25 12:10:00,129.3,129.38,129.2,129.27,8591.0,123.9129,123.9896,123.8171,123.8841,8591.0
2023-07-25 12:15:00,129.26,129.28,129.17,129.24,6645.0,123.8746,123.8937,123.7883,123.8554,6645.0
2023-07-25 12:20:00,129.21,129.37,129.21,129.37,8215.0,123.8266,123.98,123.8266,123.98,8215.0
2023-07-25 12:25:00,129.38,129.44,129.3,129.43,7983.0,123.9896,124.0471,123.9129,124.0375,7983.0
2023-07-25 12:30:00,129.43,129.44,129.29,129.32,7332.0,124.0375,124.0471,123.9033,123.9321,7332.0
2023-07-25 12:35:00,129.35,129.46,129.28,129.46,8298.0,123.9608,124.0662,123.8937,124.0662,8298.0
2023-07-25 12:40:00,129.47,129.52,129.42,129.43,17207.0,124.0758,124.1237,124.0279,124.0375,17207.0
2023-07-25 12:45:00,129.41,129.6,129.39,129.58,8033.0,124.0183,124.2004,123.9991,124.1812,8033.0
2023-07-25 12:50:00,129.59,129.62,129.5,129.54,9208.0,124.1908,124.2196,124.1046,124.1429,9208.0
2023-07-25 12:55:00,129.53,129.57,129.41,129.5,6119.0,124.1333,124.1716,124.0183,124.1046,6119.0
2023-07-25 13:00:00,129.54,129.62,129.46,129.62,15971.0,124.1429,124.2196,124.0662,124.2196,15971.0
2023-07-25 13:05:00,129.63,129.71,129.46,129.51,14470.0,124.2291,124.3058,124.0662,124.1141,14470.0
2023-07-25 13:10:00,129.5,129.63,129.45,129.63,7340.0,124.1046,124.2291,124.0566,124.2291,7340.0
2023-07-25 13:15:00,129.62,129.84,129.58,129.82,7496.0,124.2196,124.4304,124.1812,124.4112,7496.0
2023-07-25 13:20:00,129.82,129.88,129.78,129.78,6199.0,124.4112,124.4687,124.3729,124.3729,6199.0
2023-07-25 13:25:00,129.77,129.78,129.6,129.64,7786.0,124.3633,124.3729,124.2004,124.2387,7786.0
2023-07-25 13:30:00,129.62,129.69,129.6,129.62,7248.0,124.2196,124.2866,124.2004,124.2196,7248.0
2023-07-25 13:35:00,129.61,129.61,129.39,129.39,17634.0,124.21,124.21,123.9991,123.9991,17634.0
2023-07-25 13:40:00,129.39,129.68,129.39,129.68,9907.0,123.9991,124.2771,123.9991,124.2771,9907.0
2023-07-25 13:45:00,129.76,129.76,129.63,129.72,8377.0,124.3537,124.3537,124.2291,124.3154,8377.0
2023-07-25 13:50:00,129.67,129.86,129.67,129.84,6235.0,124.2675,124.4496,124.2675,124.4304,6235.0
2023-07-25 13:55:00,129.86,129.87,129.69,129.69,9100.0,124.4496,124.4591,124.2866,124.2866,9100.0
2023-07-25 14:00:00,129.68,129.77,129.61,129.75,6875.0,124.2771,124.3633,124.21,124.3441,6875.0
2023-07-25 14:05:00,129.74,129.81,129.72,129.8,12136.0,124.3346,124.4016,124.3154,124.3921,12136.0
2023-07-25 14:10:00,129.8,129.95,129.8,129.88,19410.0,124.3921,124.5358,124.3921,124.4687,19410.0
2023-07-25 14:15:00,129.9,130.07,129.9,129.97,69766.0,124.4879,124.6508,124.4879,124.555,69766.0
2023-07-25 14:20:00,129.99,130.11,129.98,130.03,18198.0,124.5741,124.6891,124.5646,124.6125,18198.0
2023-07-25 14:25:00,130.04,130.05,129.84,129.84,11084.0,124.6221,124.6316,124.4304,124.4304,11084.0
2023-07-25 14:30:00,129.9,129.98,129.85,129.91,8742.0,124.4879,124.5646,124.44,124.4975,8742.0
2023-07-25 14:35:00,129.92,129.96,129.62,129.66,17972.0,124.5071,124.5454,124.2196,124.2579,17972.0
2023-07-25 14:40:00,129.62,129.62,129.12,129.22,54350.0,124.2196,124.2196,123.7404,123.8362,54350.0
2023-07-25 14:45:00,129.24,129.28,128.84,128.93,60641.0,123.8554,123.8937,123.4721,123.5583,60641.0
2023-07-25 14:50:00,128.9,129.0,128.73,128.75,26795.0,123.5296,123.6254,123.3666,123.3858,26795.0
2023-07-25 14:55:00,128.75,128.91,128.59,128.65,25088.0,123.3858,123.5391,123.2325,123.29,25088.0
2023-07-25 15:00:00,128.65,128.74,128.54,128.6,25133.0,123.29,123.3762,123.1846,123.2421,25133.0
2023-07-25 15:05:00,128.6,129.06,128.58,129.06,18893.0,123.2421,123.6829,123.2229,123.6829,18893.0
2023-07-25 15:10:00,129.03,129.12,128.87,128.91,20977.0,123.6541,123.7404,123.5008,123.5391,20977.0
2023-07-25 15:15:00,128.91,129.01,128.89,128.97,11460.0,123.5391,123.635,123.52,123.5966,11460.0
2023-07-25 15:20:00,128.94,128.96,128.84,128.85,16277.0,123.5679,123.5871,123.4721,123.4816,16277.0
2023-07-25 15:25:00,128.85,128.86,128.75,128.75,17455.0,123.4816,123.4912,123.3858,123.3858,17455.0
2023-07-25 15:30:00,128.75,128.84,128.72,128.8,26115.0,123.3858,123.4721,123.3571,123.4337,26115.0
2023-07-25 15:35:00,128.8,128.95,128.71,128.72,30702.0,123.4337,123.5775,123.3475,123.3571,30702.0
2023-07-25 15:40:00,128.71,128.89,128.61,128.86,37006.0,123.3475,123.52,123.2516,123.4912,37006.0
2023-07-25 15:45:00,128.86,128.9,128.6,128.6,40054.0,123.4912,123.5296,123.2421,123.2421,40054.0
2023-07-25 15:50:00,128.58,128.61,128.44,128.49,56309.0,123.2229,123.2516,123.0887,123.1366,56309.0
2023-07-25 15:55:00,128.5,128.66,128.44,128.61,174629.0,123.1462,123.2996,123.0887,123.2516,174629.0
2023-07-26 09:30:00,127.74,128.95,127.7,128.9,59772.0,122.4179,123.5775,122.3796,123.5296,59772.0
2023-07-26 09:35:00,128.96,129.03,128.76,128.79,10784.0,123.5871,123.6541,123.3954,123.4241,10784.0
2023-07-26 09:40:00,128.73,128.86,128.56,128.72,18518.0,123.3666,123.4912,123.2037,123.3571,18518.0
2023-07-26 09:45:00,128.78,128.9,128.35,128.61,27710.0,123.4146,123.5296,123.0025,123.2516,27710.0
2023-07-26 09:50:00,128.57,128.57,128.08,128.19,28861.0,123.2133,123.2133,122.7437,122.8491,28861.0
2023-07-26 09:55:00,128.14,128.37,128.05,128.13,16230.0,122.8012,123.0216,122.715,122.7916,16230.0
2023-07-26 10:00:00,128.1,128.15,127.78,127.9,16287.0,122.7629,122.8108,122.4562,122.5712,16287.0
2023-07-26 10:05:00,127.91,128.3,127.86,128.3,8635.0,122.5808,122.9546,122.5329,122.9546,8635.0
2023-07-26 10:10:00,128.29,128.39,128.21,128.28,18155.0,122.945,123.0408,122.8683,122.9354,18155.0
2023-07-26 10:15:00,128.25,128.76,128.14,128.67,17758.0,122.9066,123.3954,122.8012,123.3091,17758.0
2023-07-26 10:20:00,128.67,128.96,128.61,128.83,14591.0,123.3091,123.5871,123.2516,123.4625,14591.0
2023-07-26 10:25:00,128.77,129.04,128.75,128.94,14537.0,123.405,123.6637,123.3858,123.5679,14537.0
2023-07-26 10:30:00,128.91,128.91,128.68,128.76,22602.0,123.5391,123.5391,123.3187,123.3954,22602.0
2023-07-26 10:35:00,128.77,129.36,128.68,129.33,31450.0,123.405,123.9704,123.3187,123.9416,31450.0
2023-07-26 10:40:00,129.33,129.77,129.32,129.77,48290.0,123.9416,124.3633,123.9321,124.3633,48290.0
2023-07-26 10:45:00,129.71,129.92,129.6,129.91,27681.0,124.3058,124.5071,124.2004,124.4975,27681.0
2023-07-26 10:50:00,129.89,129.95,129.72,129.9,26598.0,124.4783,124.5358,124.3154,124.4879,26598.0
2023-07-26 10:55:00,129.98,130.1,129.89,129.99,37631.0,124.5646,124.6796,124.4783,124.5741,37631.0
2023-07-26 11:00:00,130.0,130.31,130.0,130.18,37681.0,124.5837,124.8808,124.5837,124.7562,37681.0
2023-07-26 11:05:00,130.14,130.38,130.11,130.27,18776.0,124.7179,124.9479,124.6891,124.8425,18776.0
2023-07-26 11:10:00,130.24,130.38,130.17,130.31,20573.0,124.8137,124.9479,124.7466,124.8808,20573.0
2023-07-26 11:15:00,130.26,130.45,130.21,130.27,12209.0,124.8329,125.015,124.785,124.8425,12209.0
2023-07-26 11:20:00,130.26,130.28,130.1,130.15,32146.0,124.8329,124.8521,124.6796,124.7275,32146.0
2023-07-26 11:25:00,130.07,130.2,130.03,130.09,12163.0,124.6508,124.7754,124.6125,124.67,12163.0
2023-07-26 11:30:00,130.04,130.04,129.69,129.72,10330.0,124.6221,124.6221,124.2866,124.3154,10330.0
2023-07-26 11:35:00,129.7,129.81,129.59,129.77,12087.0,124.2962,124.4016,124.1908,124.3633,12087.0
2023-07-26 11:40:00,129.81,129.91,129.62,129.69,13400.0,124.4016,124.4975,124.2196,124.2866,13400.0
2023-07-26 11:45:00,129.7,129.82,129.7,129.74,10681.0,124.2962,124.4112,124.2962,124.3346,10681.0
2023-07-26 11:50:00,129.76,130.04,129.67,130.04,19745.0,124.3537,124.6221,124.2675,124.6221,19745.0
2023-07-26 11:55:00,130.03,130.08,129.83,129.88,12070.0,124.6125,124.6604,124.4208,124.4687,12070.0
2023-07-26 12:00:00,129.85,129.92,129.7,129.87,14307.0,124.44,124.5071,124.2962,124.4591,14307.0
2023-07-26 12:05:00,129.86,129.94,129.78,129.91,16954.0,124.4496,124.5262,124.3729,124.4975,16954.0
2023-07-26 12:10:00,129.89,130.0,129.77,129.9,31736.0,124.4783,124.5837,124.3633,124.4879,31736.0
2023-07-26 12:15:00,129.94,130.47,129.92,130.4,26325.0,124.5262,125.0341,124.5071,124.9671,26325.0
2023-07-26 12:20:00,130.41,130.63,130.41,130.61,14339.0,124.9766,125.1875,124.9766,125.1683,14339.0
2023-07-26 12:25:00,130.63,130.63,130.14,130.15,16687.0,125.1875,125.1875,124.7179,124.7275,16687.0
2023-07-26 12:30:00,130.14,130.14,129.86,129.92,15926.0,124.7179,124.7179,124.4496,124.5071,15926.0
2023-07-26 12:35:00,129.93,130.06,129.85,130.01,17031.0,124.5166,124.6412,124.44,124.5933,17031.0
2023-07-26 12:40:00,130.02,130.14,129.95,129.98,15695.0,124.6029,124.7179,124.5358,124.5646,15695.0
2023-07-26 12:45:00,129.93,130.0,129.87,129.93,13487.0,124.5166,124.5837,124.4591,124.5166,13487.0
2023-07-26 12:50:00,129.91,130.07,129.88,129.98,8759.0,124.4975,124.6508,124.4687,124.5646,8759.0
2023-07-26 12:55:00,130.0,130.04,129.93,130.02,7231.0,124.5837,124.6221,124.5166,124.6029,7231.0
2023-07-26 13:00:00,130.01,130.02,129.91,129.91,6615.0,124.5933,124.6029,124.4975,124.4975,6615.0
2023-07-26 13:05:00,129.9,129.99,129.88,129.99,6479.0,124.4879,124.5741,124.4687,124.5741,6479.0
2023-07-26 13:10:00,129.94,129.97,129.88,129.89,14905.0,124.5262,124.555,124.4687,124.4783,14905.0
2023-07-26 13:15:00,129.87,129.95,129.87,129.95,13660.0,124.4591,124.5358,124.4591,124.5358,13660.0
2023-07-26 13:20:00,129.95,130.06,129.92,129.94,13024.0,124.5358,124.6412,124.5071,124.5262,13024.0
2023-07-26 13:25:00,129.93,130.0,129.87,129.87,4693.0,124.5166,124.5837,124.4591,124.4591,4693.0
2023-07-26 13:30:00,129.88,129.92,129.77,129.84,6222.0,124.4687,124.5071,124.3633,124.4304,6222.0
2023-07-26 13:35:00,129.86,129.91,129.81,129.9,6950.0,124.4496,124.4975,124.4016,124.4879,6950.0
2023-07-26 13:40:00,129.9,130.01,129.86,130.0,5538.0,124.4879,124.5933,124.4496,124.5837,5538.0
2023-07-26 13:45:00,129.97,130.24,129.97,130.15,14192.0,124.555,124.8137,124.555,124.7275,14192.0
2023-07-26 13:50:00,130.12,130.15,130.06,130.07,8129.0,124.6987,124.7275,124.6412,124.6508,8129.0
2023-07-26 13:55:00,130.06,130.07,129.87,129.87,9209.0,124.6412,124.6508,124.4591,124.4591,9209.0
2023-07-26 14:00:00,129.78,130.04,129.74,129.99,10137.0,124.3729,124.6221,124.3346,124.5741,10137.0
2023-07-26 14:05:00,130.06,130.11,129.87,130.11,18682.0,124.6412,124.6891,124.4591,124.6891,18682.0
2023-07-26 14:10:00,130.08,130.11,130.01,130.05,14232.0,124.6604,124.6891,124.5933,124.6316,14232.0
2023-07-26 14:15:00,130.04,130.34,130.02,130.28,17132.0,124.6221,124.9096,124.6029,124.8521,17132.0
2023-07-26 14:20:00,130.31,130.32,130.1,130.1,13822.0,124.8808,124.8904,124.6796,124.6796,13822.0
2023-07-26 14:25:00,130.08,130.2,129.99,130.2,12804.0,124.6604,124.7754,124.5741,124.7754,12804.0
2023-07-26 14:30:00,130.19,130.58,130.1,130.58,15195.0,124.7658,125.1396,124.6796,125.1396,15195.0
2023-07-26 14:35:00,130.61,130.84,130.52,130.78,25954.0,125.1683,125.3887,125.0821,125.3312,25954.0
2023-07-26 14:40:00,130.74,130.96,130.71,130.94,23549.0,125.2929,125.5037,125.2642,125.4846,23549.0
2023-07-26 14:45:00,130.96,130.98,130.73,130.91,17897.0,125.5037,125.5229,125.2833,125.4558,17897.0
2023-07-26 14:50:00,130.9,131.09,130.89,130.97,34087.0,125.4462,125.6283,125.4367,125.5133,34087.0
2023-07-26 14:55:00,130.97,130.97,130.65,130.76,17033.0,125.5133,125.5133,125.2066,125.3121,17033.0
2023-07-26 15:00:00,130.72,130.78,130.61,130.67,11297.0,125.2737,125.3312,125.1683,125.2258,11297.0
2023-07-26 15:05:00,130.66,130.68,129.84,129.84,39608.0,125.2162,125.2354,124.4304,124.4304,39608.0
2023-07-26 15:10:00,129.8,130.03,129.78,129.89,59868.0,124.3921,124.6125,124.3729,124.4783,59868.0
2023-07-26 15:15:00,129.86,130.05,129.85,129.98,17427.0,124.4496,124.6316,124.44,124.5646,17427.0
2023-07-26 15:20:00,130.01,130.08,129.86,129.9,25069.0,124.5933,124.6604,124.4496,124.4879,25069.0
2023-07-26 15:25:00,129.91,130.3,129.91,130.28,16502.0,124.4975,124.8712,124.4975,124.8521,16502.0
2023-07-26 15:30:00,130.28,130.45,130.17,130.44,32233.0,124.8521,125.015,124.7466,125.0054,32233.0
2023-07-26 15:35:00,130.44,130.45,130.03,130.11,49207.0,125.0054,125.015,124.6125,124.6891,49207.0
2023-07-26 15:40:00,130.13,130.29,130.09,130.13,30593.0,124.7083,124.8616,124.67,124.7083,30593.0
2023-07-26 15:45:00,130.14,130.26,130.02,130.02,34249.0,124.7179,124.8329,124.6029,124.6029,34249.0
2023-07-26 15:50:00,130.0,130.11,129.91,130.11,42362.0,124.5837,124.6891,124.4975,124.6891,42362.0
2023-07-26 15:55:00,130.1,130.38,130.04,130.36,107160.0,124.6796,124.9479,124.6221,124.9287,107160.0
2023-07-27 09:30:00,130.68,131.31,130.16,130.3,44576.0,125.2354,125.8392,124.7371,124.8712,44576.0
2023-07-27 09:35:00,130.2,130.23,129.16,129.42,40641.0,124.7754,124.8041,123.7787,124.0279,40641.0
2023-07-27 09:40:00,129.31,129.72,129.23,129.64,16522.0,123.9225,124.3154,123.8458,124.2387,16522.0
2023-07-27 09:45:00,129.67,129.82,129.09,129.24,24994.0,124.2675,124.4112,123.7116,123.8554,24994.0
2023-07-27 09:50:00,129.25,129.6,129.09,129.11,11871.0,123.865,124.2004,123.7116,123.7308,11871.0
2023-07-27 09:55:00,129.19,129.31,128.86,129.3,27951.0,123.8075,123.9225,123.4912,123.9129,27951.0
2023-07-27 10:00:00,129.3,129.3,128.91,129.12,35452.0,123.9129,123.9129,123.5391,123.7404,35452.0
2023-07-27 10:05:00,129.15,129.18,128.78,128.97,78510.0,123.7691,123.7979,123.4146,123.5966,78510.0
2023-07-27 10:10:00,129.0,129.03,128.07,128.44,90064.0,123.6254,123.6541,122.7341,123.0887,90064.0
2023-07-27 10:15:00,128.48,128.77,128.48,128.64,29328.0,123.1271,123.405,123.1271,123.2804,29328.0
2023-07-27 10:20:00,128.68,129.02,128.57,128.73,49232.0,123.3187,123.6446,123.2133,123.3666,49232.0
2023-07-27 10:25:00,128.71,129.01,128.45,128.82,42534.0,123.3475,123.635,123.0983,123.4529,42534.0
2023-07-27 10:30:00,128.75,129.07,128.51,129.01,25405.0,123.3858,123.6925,123.1558,123.635,25405.0
2023-07-27 10:35:00,129.07,129.43,129.02,129.38,13743.0,123.6925,124.0375,123.6446,123.9896,13743.0
2023-07-27 10:40:00,129.38,129.7,129.38,129.53,15262.0,123.9896,124.2962,123.9896,124.1333,15262.0
2023-07-27 10:45:00,129.51,129.63,129.4,129.63,11691.0,124.1141,124.2291,124.0087,124.2291,11691.0
2023-07-27 10:50:00,129.64,129.88,129.6,129.77,8617.0,124.2387,124.4687,124.2004,124.3633,8617.0
2023-07-27 10:55:00,129.72,130.0,129.69,130.0,16574.0,124.3154,124.5837,124.2866,124.5837,16574.0
2023-07-27 11:00:00,129.97,130.21,129.91,130.07,19988.0,124.555,124.785,124.4975,124.6508,19988.0
2023-07-27 11:05:00,130.02,130.31,130.01,130.24,12062.0,124.6029,124.8808,124.5933,124.8137,12062.0
2023-07-27 11:10:00,130.25,130.27,129.96,129.96,17800.0,124.8233,124.8425,124.5454,124.5454,17800.0
2023-07-27 11:15:00,129.97,130.27,129.87,130.25,11171.0,124.555,124.8425,124.4591,124.8233,11171.0
2023-07-27 11:20:00,130.26,130.4,130.18,130.18,37131.0,124.8329,124.9671,124.7562,124.7562,37131.0
2023-07-27 11:25:00,130.23,130.36,129.8,129.87,20520.0,124.8041,124.9287,124.3921,124.4591,20520.0
2023-07-27 11:30:00,129.84,130.06,129.69,130.04,5330.0,124.4304,124.6412,124.2866,124.6221,5330.0
2023-07-27 11:35:00,130.04,130.11,129.96,129.97,8738.0,124.6221,124.6891,124.5454,124.555,8738.0
2023-07-27 11:40:00,129.98,130.1,129.92,130.06,7559.0,124.5646,124.6796,124.5071,124.6412,7559.0
2023-07-27 11:45:00,130.13,130.14,129.93,130.07,8445.0,124.7083,124.7179,124.5166,124.6508,8445.0
2023-07-27 11:50:00,130.14,130.24,130.08,130.24,6391.0,124.7179,124.8137,124.6604,124.8137,6391.0
2023-07-27 11:55:00,130.2,130.33,130.18,130.33,6363.0,124.7754,124.9,124.7562,124.9,6363.0
2023-07-27 12:00:00,130.33,130.33,130.24,130.32,8339.0,124.9,124.9,124.8137,124.8904,8339.0
2023-07-27 12:05:00,130.35,130.53,130.33,130.44,7724.0,124.9191,125.0916,124.9,125.0054,7724.0
2023-07-27 12:10:00,130.4,130.5,130.26,130.48,12466.0,124.9671,125.0629,124.8329,125.0437,12466.0
2023-07-27 12:15:00,130.47,130.49,130.34,130.42,8121.0,125.0341,125.0533,124.9096,124.9862,8121.0
2023-07-27 12:20:00,130.44,130.64,130.44,130.64,7631.0,125.0054,125.1971,125.0054,125.1971,7631.0
2023-07-27 12:25:00,130.65,130.8,130.65,130.77,7204.0,125.2066,125.3504,125.2066,125.3217,7204.0
2023-07-27 12:30:00,130.79,130.92,130.74,130.85,8017.0,125.3408,125.4654,125.2929,125.3983,8017.0
2023-07-27 12:35:00,130.87,131.05,130.82,131.04,10055.0,125.4175,125.59,125.3696,125.5804,10055.0
2023-07-27 12:40:00,131.07,131.17,131.01,131.11,15569.0,125.6092,125.705,125.5517,125.6475,15569.0
2023-07-27 12:45:00,131.12,131.21,130.98,131.03,15548.0,125.6571,125.7433,125.5229,125.5708,15548.0
2023-07-27 12:50:00,131.04,131.09,130.97,131.03,6882.0,125.5804,125.6283,125.5133,125.5708,6882.0
2023-07-27 12:55:00,131.01,131.2,130.99,131.17,10312.0,125.5517,125.7337,125.5325,125.705,10312.0
2023-07-27 13:00:00,131.17,131.24,131.14,131.15,11125.0,125.705,125.7721,125.6762,125.6858,11125.0
2023-07-27 13:05:00,131.12,131.16,131.03,131.12,13205.0,125.6571,125.6954,125.5708,125.6571,13205.0
2023-07-27 13:10:00,131.13,131.35,131.13,131.29,16072.0,125.6667,125.8775,125.6667,125.82,16072.0
2023-07-27 13:15:00,131.23,131.23,130.95,130.97,13933.0,125.7625,125.7625,125.4942,125.5133,13933.0
2023-07-27 13:20:00,130.97,130.97,130.66,130.69,14732.0,125.5133,125.5133,125.2162,125.245,14732.0
2023-07-27 13:25:00,130.68,130.75,130.66,130.72,2898.0,125.2354,125.3025,125.2162,125.2737,2898.0
2023-07-27 13:30:00,130.72,130.81,130.6,130.65,36146.0,125.2737,125.36,125.1587,125.2066,36146.0
2023-07-27 13:35:00,130.67,130.75,130.59,130.59,11574.0,125.2258,125.3025,125.1491,125.1491,11574.0
2023-07-27 13:40:00,130.62,130.78,130.62,130.71,9604.0,125.1779,125.3312,125.1779,125.2642,9604.0
2023-07-27 13:45:00,130.71,130.72,130.51,130.65,15854.0,125.2642,125.2737,125.0725,125.2066,15854.0
2023-07-27 13:50:00,130.63,130.71,130.59,130.64,11254.0,125.1875,125.2642,125.1491,125.1971,11254.0
2023-07-27 13:55:00,130.64,130.71,130.46,130.47,9452.0,125.1971,125.2642,125.0246,125.0341,9452.0
2023-07-27 14:00:00,130.45,130.52,130.41,130.44,20343.0,125.015,125.0821,124.9766,125.0054,20343.0
2023-07-27 14:05:00,130.44,130.49,130.31,130.33,13034.0,125.0054,125.0533,124.8808,124.9,13034.0
2023-07-27 14:10:00,130.32,130.32,130.05,130.07,14977.0,124.8904,124.8904,124.6316,124.6508,14977.0
2023-07-27 14:15:00,130.02,130.18,130.0,130.18,12264.0,124.6029,124.7562,124.5837,124.7562,12264.0
2023-07-27 14:20:00,130.19,130.29,130.14,130.15,14931.0,124.7658,124.8616,124.7179,124.7275,14931.0
2023-07-27 14:25:00,130.12,130.3,130.05,130.06,20766.0,124.6987,124.8712,124.6316,124.6412,20766.0
2023-07-27 14:30:00,130.06,130.11,129.98,129.99,12845.0,124.6412,124.6891,124.5646,124.5741,12845.0
2023-07-27 14:35:00,129.99,130.02,129.8,129.88,12781.0,124.5741,124.6029,124.3921,124.4687,12781.0
2023-07-27 14:40:00,129.88,130.2,129.84,130.19,23312.0,124.4687,124.7754,124.4304,124.7658,23312.0
2023-07-27 14:45:00,130.21,130.39,130.17,130.31,19093.0,124.785,124.9575,124.7466,124.8808,19093.0
2023-07-27 14:50:00,130.32,130.41,130.08,130.18,15390.0,124.8904,124.9766,124.6604,124.7562,15390.0
2023-07-27 14:55:00,130.15,130.16,130.03,130.07,18677.0,124.7275,124.7371,124.6125,124.6508,18677.0
2023-07-27 15:00:00,130.06,130.19,129.99,130.0,11089.0,124.6412,124.7658,124.5741,124.5837,11089.0
2023-07-27 15:05:00,130.02,130.08,129.95,130.08,23674.0,124.6029,124.6604,124.5358,124.6604,23674.0
2023-07-27 15:10:00,130.07,130.26,130.03,130.25,26151.0,124.6508,124.8329,124.6125,124.8233,26151.0
2023-07-27 15:15:00,130.22,130.23,129.98,130.0,12505.0,124.7946,124.8041,124.5646,124.5837,12505.0
2023-07-27 15:20:00,130.0,130.01,129.77,129.8,18796.0,124.5837,124.5933,124.3633,124.3921,18796.0
2023-07-27 15:25:00,129.81,129.81,129.61,129.62,18133.0,124.4016,124.4016,124.21,124.2196,18133.0
2023-07-27 15:30:00,129.61,129.71,129.51,129.53,37796.0,124.21,124.3058,124.1141,124.1333,37796.0
2023-07-27 15:35:00,129.51,129.57,129.32,129.32,36535.0,124.1141,124.1716,123.9321,123.9321,36535.0
2023-07-27 15:40:00,129.31,129.51,129.25,129.49,41581.0,123.9225,124.1141,123.865,124.095,41581.0
2023-07-27 15:45:00,129.51,129.61,129.36,129.38,72984.0,124.1141,124.21,123.9704,123.9896,72984.0
2023-07-27 15:50:00,129.37,129.67,129.25,129.59,86343.0,123.98,124.2675,123.865,124.1908,86343.0
2023-07-27 15:55:00,129.6,129.65,129.42,129.56,156472.0,124.2004,124.2483,124.0279,124.1621,156472.0
2023-07-28 09:30:00,130.15,130.76,129.92,130.13,36314.0,124.7275,125.3121,124.5071,124.7083,36314.0
2023-07-28 09:35:00,130.06,130.25,129.68,129.8,15457.0,124.6412,124.8233,124.2771,124.3921,15457.0
2023-07-28 09:40:00,129.98,130.62,129.98,130.28,10992.0,124.5646,125.1779,124.5646,124.8521,10992.0
2023-07-28 09:45:00,130.46,130.99,130.39,130.88,21996.0,125.0246,125.5325,124.9575,125.4271,21996.0
2023-07-28 09:50:00,130.9,130.93,130.68,130.86,9497.0,125.4462,125.475,125.2354,125.4079,9497.0
2023-07-28 09:55:00,130.89,131.2,130.77,131.17,23840.0,125.4367,125.7337,125.3217,125.705,23840.0
2023-07-28 10:00:00,131.13,131.21,130.81,131.13,30273.0,125.6667,125.7433,125.36,125.6667,30273.0
2023-07-28 10:05:00,131.1,131.52,131.09,131.48,52960.0,125.6379,126.0404,125.6283,126.0021,52960.0
2023-07-28 10:10:00,131.45,131.73,131.45,131.72,38519.0,125.9733,126.2417,125.9733,126.2321,38519.0
2023-07-28 10:15:00,131.75,131.94,131.65,131.92,18484.0,126.2608,126.4429,126.165,126.4237,18484.0
2023-07-28 10:20:00,131.91,131.94,131.43,131.65,38670.0,126.4142,126.4429,125.9542,126.165,38670.0
2023-07-28 10:25:00,131.66,131.87,131.53,131.64,45075.0,126.1746,126.3758,126.05,126.1554,45075.0
2023-07-28 10:30:00,131.64,131.78,131.37,131.38,22787.0,126.1554,126.2896,125.8967,125.9062,22787.0
2023-07-28 10:35:00,131.38,131.52,131.24,131.29,22215.0,125.9062,126.0404,125.7721,125.82,22215.0
2023-07-28 10:40:00,131.25,131.34,131.07,131.29,14656.0,125.7817,125.8679,125.6092,125.82,14656.0
2023-07-28 10:45:00,131.36,131.57,131.07,131.14,29822.0,125.8871,126.0883,125.6092,125.6762,29822.0
2023-07-28 10:50:00,131.13,131.25,130.8,130.88,75330.0,125.6667,125.7817,125.3504,125.4271,75330.0
2023-07-28 10:55:00,130.91,131.32,130.85,131.28,37407.0,125.4558,125.8487,125.3983,125.8104,37407.0
2023-07-28 11:00:00,131.29,131.32,130.75,130.88,22089.0,125.82,125.8487,125.3025,125.4271,22089.0
2023-07-28 11:05:00,130.9,130.9,130.53,130.66,23470.0,125.4462,125.4462,125.0916,125.2162,23470.0
2023-07-28 11:10:00,130.57,130.88,130.56,130.83,18758.0,125.13,125.4271,125.1204,125.3792,18758.0
2023-07-28 11:15:00,130.82,130.96,130.76,130.9,20983.0,125.3696,125.5037,125.3121,125.4462,20983.0
2023-07-28 11:20:00,130.86,131.12,130.82,131.12,24474.0,125.4079,125.6571,125.3696,125.6571,24474.0
2023-07-28 11:25:00,131.16,131.24,130.92,130.99,22344.0,125.6954,125.7721,125.4654,125.5325,22344.0
2023-07-28 11:30:00,130.98,131.06,130.75,130.76,21510.0,125.5229,125.5996,125.3025,125.3121,21510.0
2023-07-28 11:35:00,130.77,130.86,130.72,130.77,9566.0,125.3217,125.4079,125.2737,125.3217,9566.0
2023-07-28 11:40:00,130.81,131.13,130.81,131.09,8661.0,125.36,125.6667,125.36,125.6283,8661.0
2023-07-28 11:45:00,131.09,131.14,130.99,130.99,26390.0,125.6283,125.6762,125.5325,125.5325,26390.0
2023-07-28 11:50:00,131.02,131.23,131.0,131.04,10930.0,125.5612,125.7625,125.5421,125.5804,10930.0
2023-07-28 11:55:00,131.02,131.25,130.93,131.19,19701.0,125.5612,125.7817,125.475,125.7242,19701.0
2023-07-28 12:00:00,131.15,131.15,130.72,130.75,16054.0,125.6858,125.6858,125.2737,125.3025,16054.0
2023-07-28 12:05:00,130.75,131.05,130.74,131.0,16324.0,125.3025,125.59,125.2929,125.5421,16324.0
2023-07-28 12:10:00,131.0,131.07,130.91,130.98,27821.0,125.5421,125.6092,125.4558,125.5229,27821.0
2023-07-28 12:15:00,130.97,131.04,130.86,130.96,31268.0,125.5133,125.5804,125.4079,125.5037,31268.0
2023-07-28 12:20:00,130.96,131.17,130.94,131.16,14151.0,125.5037,125.705,125.4846,125.6954,14151.0
2023-07-28 12:25:00,131.15,131.15,130.95,130.97,13039.0,125.6858,125.6858,125.4942,125.5133,13039.0
2023-07-28 12:30:00,130.96,131.03,130.93,131.03,12582.0,125.5037,125.5708,125.475,125.5708,12582.0
2023-07-28 12:35:00,131.03,131.26,131.03,131.19,15934.0,125.5708,125.7912,125.5708,125.7242,15934.0
2023-07-28 12:40:00,131.17,131.22,131.02,131.02,16588.0,125.705,125.7529,125.5612,125.5612,16588.0
2023-07-28 12:45:00,131.01,131.14,130.99,131.06,8656.0,125.5517,125.6762,125.5325,125.5996,8656.0
2023-07-28 12:50:00,131.09,131.09,130.93,130.94,8999.0,125.6283,125.6283,125.475,125.4846,8999.0
2023-07-28 12:55:00,131.02,131.02,130.92,130.97,6650.0,125.5612,125.5612,125.4654,125.5133,6650.0
2023-07-28 13:00:00,130.95,131.05,130.95,131.05,6061.0,125.4942,125.59,125.4942,125.59,6061.0
2023-07-28 13:05:00,131.05,131.06,130.99,131.02,4607.0,125.59,125.5996,125.5325,125.5612,4607.0
2023-07-28 13:10:00,131.04,131.19,131.01,131.16,7069.0,125.5804,125.7242,125.5517,125.6954,7069.0
2023-07-28 13:15:00,131.16,131.24,131.16,131.2,9047.0,125.6954,125.7721,125.6954,125.7337,9047.0
2023-07-28 13:20:00,131.19,131.2,131.14,131.15,9118.0,125.7242,125.7337,125.6762,125.6858,9118.0
2023-07-28 13:25:00,131.15,131.16,131.04,131.06,13914.0,125.6858,125.6954,125.5804,125.5996,13914.0
2023-07-28 13:30:00,131.08,131.13,131.02,131.05,17364.0,125.6187,125.6667,125.5612,125.59,17364.0
2023-07-28 13:35:00,131.03,131.12,131.02,131.12,8449.0,125.5708,125.6571,125.5612,125.6571,8449.0
2023-07-28 13:40:00,131.12,131.12,130.84,130.92,8397.0,125.6571,125.6571,125.3887,125.4654,8397.0
2023-07-28 13:45:00,130.91,130.98,130.9,130.92,6257.0,125.4558,125.5229,125.4462,125.4654,6257.0
2023-07-28 13:50:00,130.92,131.0,130.85,131.0,14405.0,125.4654,125.5421,125.3983,125.5421,14405.0
2023-07-28 13:55:00,131.01,131.19,131.01,131.13,7183.0,125.5517,125.7242,125.5517,125.6667,7183.0
2023-07-28 14:00:00,131.12,131.23,131.09,131.16,8565.0,125.6571,125.7625,125.6283,125.6954,8565.0
2023-07-28 14:05:00,131.18,131.21,131.06,131.13,10389.0,125.7146,125.7433,125.5996,125.6667,10389.0
2023-07-28 14:10:00,131.12,131.13,131.02,131.08,7857.0,125.6571,125.6667,125.5612,125.6187,7857.0
2023-07-28 14:15:00,131.07,131.34,131.07,131.24,13997.0,125.6092,125.8679,125.6092,125.7721,13997.0
2023-07-28 14:20:00,131.24,131.35,131.22,131.28,9974.0,125.7721,125.8775,125.7529,125.8104,9974.0
2023-07-28 14:25:00,131.28,131.4,131.25,131.31,10636.0,125.8104,125.9254,125.7817,125.8392,10636.0
2023-07-28 14:30:00,131.29,131.31,131.2,131.23,8957.0,125.82,125.8392,125.7337,125.7625,8957.0
2023-07-28 14:35:00,131.24,131.32,131.19,131.19,14680.0,125.7721,125.8487,125.7242,125.7242,14680.0
2023-07-28 14:40:00,131.15,131.31,131.15,131.27,8228.0,125.6858,125.8392,125.6858,125.8008,8228.0
2023-07-28 14:45:00,131.3,131.36,131.29,131.35,6240.0,125.8296,125.8871,125.82,125.8775,6240.0
2023-07-28 14:50:00,131.4,131.56,131.39,131.53,13688.0,125.9254,126.0787,125.9158,126.05,13688.0
2023-07-28 14:55:00,131.53,131.56,131.45,131.48,13061.0,126.05,126.0787,125.9733,126.0021,13061.0
2023-07-28 15:00:00,131.49,131.61,131.49,131.58,8648.0,126.0117,126.1267,126.0117,126.0979,8648.0
2023-07-28 15:05:00,131.61,131.67,131.56,131.64,16110.0,126.1267,126.1842,126.0787,126.1554,16110.0
2023-07-28 15:10:00,131.64,131.73,131.62,131.66,13483.0,126.1554,126.2417,126.1362,126.1746,13483.0
2023-07-28 15:15:00,131.66,131.75,131.62,131.74,26585.0,126.1746,126.2608,126.1362,126.2512,26585.0
2023-07-28 15:20:00,131.75,131.85,131.75,131.82,17717.0,126.2608,126.3567,126.2608,126.3279,17717.0
2023-07-28 15:25:00,131.82,131.92,131.8,131.85,27791.0,126.3279,126.4237,126.3087,126.3567,27791.0
2023-07-28 15:30:00,131.85,131.85,131.64,131.65,23568.0,126.3567,126.3567,126.1554,126.165,23568.0
2023-07-28 15:35:00,131.66,131.77,131.66,131.76,18544.0,126.1746,126.28,126.1746,126.2704,18544.0
2023-07-28 15:40:00,131.78,131.9,131.74,131.85,27175.0,126.2896,126.4046,126.2512,126.3567,27175.0
2023-07-28 15:45:00,131.86,131.86,131.58,131.66,30248.0,126.3662,126.3662,126.0979,126.1746,30248.0
2023-07-28 15:50:00,131.67,131.91,131.67,131.86,43074.0,126.1842,126.4142,126.1842,126.3662,43074.0
2023-07-28 15:55:00,131.86,131.88,131.74,131.8,83292.0,126.3662,126.3854,126.2512,126.3087,83292.0
2023-07-31 09:30:00,131.65,133.81,131.65,133.75,134886.0,126.165,128.235,126.165,128.1775,134886.0
2023-07-31 09:35:00,133.81,133.9,133.09,133.33,59118.0,128.235,128.3212,127.545,127.775,59118.0
2023-07-31 09:40:00,133.3,133.8,133.16,133.5,77283.0,127.7462,128.2254,127.6121,127.9379,77283.0
2023-07-31 09:45:00,133.52,133.59,133.11,133.28,52173.0,127.9571,128.0242,127.5642,127.7271,52173.0
2023-07-31 09:50:00,133.22,133.28,132.78,132.78,66170.0,127.6696,127.7271,127.2479,127.2479,66170.0
2023-07-31 09:55:00,132.78,133.07,132.69,132.95,46132.0,127.2479,127.5258,127.1617,127.4108,46132.0
2023-07-31 10:00:00,132.93,133.51,132.72,133.5,26905.0,127.3917,127.9475,127.1904,127.9379,26905.0
2023-07-31 10:05:00,133.52,133.52,132.91,132.91,38830.0,127.9571,127.9571,127.3725,127.3725,38830.0
2023-07-31 10:10:00,132.89,133.0,132.52,132.66,33568.0,127.3533,127.4587,126.9987,127.1329,33568.0
2023-07-31 10:15:00,132.7,132.98,132.59,132.87,24474.0,127.1712,127.4396,127.0658,127.3342,24474.0
2023-07-31 10:20:00,132.83,133.19,132.76,133.19,16728.0,127.2958,127.6408,127.2287,127.6408,16728.0
2023-07-31 10:25:00,133.25,133.46,133.15,133.44,15248.0,127.6983,127.8996,127.6025,127.8804,15248.0
2023-07-31 10:30:00,133.41,133.44,132.87,132.97,36608.0,127.8517,127.8804,127.3342,127.43,36608.0
2023-07-31 10:35:00,133.0,133.29,132.99,133.24,20813.0,127.4587,127.7367,127.4492,127.6887,20813.0
2023-07-31 10:40:00,133.19,133.58,133.16,133.58,17035.0,127.6408,128.0146,127.6121,128.0146,17035.0
2023-07-31 10:45:00,133.56,133.57,133.07,133.09,20892.0,127.9954,128.005,127.5258,127.545,20892.0
2023-07-31 10:50:00,133.05,133.09,132.84,133.0,18653.0,127.5067,127.545,127.3054,127.4587,18653.0
2023-07-31 10:55:00,132.99,133.12,132.88,133.12,17584.0,127.4492,127.5737,127.3437,127.5737,17584.0
2023-07-31 11:00:00,133.12,133.12,132.8,132.83,20716.0,127.5737,127.5737,127.2671,127.2958,20716.0
2023-07-31 11:05:00,132.84,132.84,132.7,132.82,25487.0,127.3054,127.3054,127.1712,127.2862,25487.0
2023-07-31 11:10:00,132.81,132.85,132.65,132.74,39498.0,127.2767,127.315,127.1233,127.2096,39498.0
2023-07-31 11:15:00,132.78,133.1,132.76,132.99,22420.0,127.2479,127.5546,127.2287,127.4492,22420.0
2023-07-31 11:20:00,133.0,133.21,132.98,133.15,15214.0,127.4587,127.66,127.4396,127.6025,15214.0
2023-07-31 11:25:00,133.16,133.22,132.98,133.02,22709.0,127.6121,127.6696,127.4396,127.4779,22709.0
2023-07-31 11:30:00,133.01,133.2,133.0,133.09,30288.0,127.4683,127.6504,127.4587,127.545,30288.0
2023-07-31 11:35:00,133.07,133.09,132.81,132.89,31406.0,127.5258,127.545,127.2767,127.3533,31406.0
2023-07-31 11:40:00,132.86,132.99,132.75,132.89,19367.0,127.3246,127.4492,127.2192,127.3533,19367.0
2023-07-31 11:45:00,132.86,133.07,132.79,132.97,30534.0,127.3246,127.5258,127.2575,127.43,30534.0
2023-07-31 11:50:00,132.98,133.0,132.8,132.8,30041.0,127.4396,127.4587,127.2671,127.2671,30041.0
2023-07-31 11:55:00,132.81,132.96,132.7,132.96,24372.0,127.2767,127.4204,127.1712,127.4204,24372.0
2023-07-31 12:00:00,132.97,133.05,132.94,132.96,31206.0,127.43,127.5067,127.4012,127.4204,31206.0
2023-07-31 12:05:00,132.93,132.93,132.8,132.9,17566.0,127.3917,127.3917,127.2671,127.3629,17566.0
2023-07-31 12:10:00,132.92,133.03,132.84,133.01,11343.0,127.3821,127.4875,127.3054,127.4683,11343.0
2023-07-31 12:15:00,133.01,133.02,132.79,132.84,23825.0,127.4683,127.4779,127.2575,127.3054,23825.0
2023-07-31 12:20:00,132.86,132.9,132.72,132.81,29126.0,127.3246,127.3629,127.1904,127.2767,29126.0
2023-07-31 12:25:00,132.8,132.94,132.8,132.88,11511.0,127.2671,127.4012,127.2671,127.3437,11511.0
2023-07-31 12:30:00,132.89,132.89,132.73,132.73,15237.0,127.3533,127.3533,127.2,127.2,15237.0
2023-07-31 12:35:00,132.75,132.77,132.64,132.7,23457.0,127.2192,127.2383,127.1137,127.1712,23457.0
2023-07-31 12:40:00,132.71,132.75,132.65,132.71,18820.0,127.1808,127.2192,127.1233,127.1808,18820.0
2023-07-31 12:45:00,132.72,132.79,132.68,132.69,13622.0,127.1904,127.2575,127.1521,127.1617,13622.0
2023-07-31 12:50:00,132.67,132.76,132.6,132.71,16680.0,127.1425,127.2287,127.0754,127.1808,16680.0
2023-07-31 12:55:00,132.69,132.88,132.68,132.84,7579.0,127.1617,127.3437,127.1521,127.3054,7579.0
2023-07-31 13:00:00,132.83,132.9,132.69,132.7,12601.0,127.2958,127.3629,127.1617,127.1712,12601.0
2023-07-31 13:05:00,132.73,132.8,132.59,132.6,19206.0,127.2,127.2671,127.0658,127.0754,19206.0
2023-07-31 13:10:00,132.58,132.67,132.55,132.58,27052.0,127.0562,127.1425,127.0275,127.0562,27052.0
2023-07-31 13:15:00,132.6,132.64,132.48,132.54,23668.0,127.0754,127.1137,126.9604,127.0179,23668.0
2023-07-31 13:20:00,132.53,132.58,132.38,132.46,23241.0,127.0083,127.0562,126.8646,126.9412,23241.0
2023-07-31 13:25:00,132.49,132.54,132.39,132.49,36019.0,126.97,127.0179,126.8742,126.97,36019.0
2023-07-31 13:30:00,132.5,132.66,132.5,132.66,17270.0,126.9796,127.1329,126.9796,127.1329,17270.0
2023-07-31 13:35:00,132.68,132.72,132.56,132.59,17091.0,127.1521,127.1904,127.0371,127.0658,17091.0
2023-07-31 13:40:00,132.6,132.69,132.55,132.69,11194.0,127.0754,127.1617,127.0275,127.1617,11194.0
2023-07-31 13:45:00,132.65,132.72,132.56,132.69,23194.0,127.1233,127.1904,127.0371,127.1617,23194.0
2023-07-31 13:50:00,132.69,132.72,132.59,132.7,16378.0,127.1617,127.1904,127.0658,127.1712,16378.0
2023-07-31 13:55:00,132.71,132.79,132.66,132.73,24570.0,127.1808,127.2575,127.1329,127.2,24570.0
2023-07-31 14:00:00,132.74,132.82,132.67,132.76,44724.0,127.2096,127.2862,127.1425,127.2287,44724.0
2023-07-31 14:05:00,132.76,132.81,132.57,132.63,26814.0,127.2287,127.2767,127.0467,127.1042,26814.0
2023-07-31 14:10:00,132.61,132.63,132.44,132.59,17427.0,127.085,127.1042,126.9221,127.0658,17427.0
2023-07-31 14:15:00,132.59,132.68,132.54,132.67,15312.0,127.0658,127.1521,127.0179,127.1425,15312.0
2023-07-31 14:20:00,132.65,132.67,132.23,132.3,80039.0,127.1233,127.1425,126.7208,126.7879,80039.0
2023-07-31 14:25:00,132.3,132.66,132.28,132.61,18913.0,126.7879,127.1329,126.7687,127.085,18913.0
2023-07-31 14:30:00,132.62,132.67,132.53,132.61,22532.0,127.0946,127.1425,127.0083,127.085,22532.0
2023-07-31 14:35:00,132.61,132.62,132.54,132.6,23941.0,127.085,127.0946,127.0179,127.0754,23941.0
2023-07-31 14:40:00,132.6,132.6,132.5,132.55,17246.0,127.0754,127.0754,126.9796,127.0275,17246.0
2023-07-31 14:45:00,132.54,132.6,132.5,132.55,18600.0,127.0179,127.0754,126.9796,127.0275,18600.0
2023-07-31 14:50:00,132.54,132.63,132.39,132.41,21708.0,127.0179,127.1042,126.8742,126.8933,21708.0
2023-07-31 14:55:00,132.41,132.54,132.39,132.52,19838.0,126.8933,127.0179,126.8742,126.9987,19838.0
2023-07-31 15:00:00,132.54,132.68,132.48,132.49,20304.0,127.0179,127.1521,126.9604,126.97,20304.0
2023-07-31 15:05:00,132.5,132.54,132.41,132.52,15984.0,126.9796,127.0179,126.8933,126.9987,15984.0
2023-07-31 15:10:00,132.52,132.55,132.33,132.37,23094.0,126.9987,127.0275,126.8167,126.855,23094.0
2023-07-31 15:15:00,132.37,132.39,132.2,132.29,30334.0,126.855,126.8742,126.6921,126.7783,30334.0
2023-07-31 15:20:00,132.29,132.48,132.28,132.44,26034.0,126.7783,126.9604,126.7687,126.9221,26034.0
2023-07-31 15:25:00,132.45,132.5,132.34,132.34,26991.0,126.9317,126.9796,126.8262,126.8262,26991.0
2023-07-31 15:30:00,132.35,132.41,132.2,132.31,43873.0,126.8358,126.8933,126.6921,126.7975,43873.0
2023-07-31 15:35:00,132.34,132.53,132.24,132.32,60743.0,126.8262,127.0083,126.7304,126.8071,60743.0
2023-07-31 15:40:00,132.31,132.52,132.3,132.36,34974.0,126.7975,126.9987,126.7879,126.8454,34974.0
2023-07-31 15:45:00,132.36,132.39,132.23,132.39,55159.0,126.8454,126.8742,126.7208,126.8742,55159.0
2023-07-31 15:50:00,132.35,132.67,132.29,132.57,67711.0,126.8358,127.1425,126.7783,127.0467,67711.0
2023-07-31 15:55:00,132.57,133.07,132.57,133.02,211714.0,127.0467,127.5258,127.0467,127.4779,211714.0
2023-08-01 09:30:00,131.79,132.94,131.21,132.4,126143.0,126.2992,127.4012,125.7433,126.8837,126143.0
2023-08-01 09:35:00,132.36,133.5,132.25,133.18,62098.0,126.8454,127.9379,126.74,127.6312,62098.0
2023-08-01 09:40:00,133.21,133.32,132.44,133.2,26933.0,127.66,127.7654,126.9221,127.6504,26933.0
2023-08-01 09:45:00,133.38,134.07,133.23,133.93,48625.0,127.8229,128.4842,127.6792,128.35,48625.0
2023-08-01 09:50:00,133.93,134.43,133.9,134.25,55969.0,128.35,128.8292,128.3212,128.6567,55969.0
2023-08-01 09:55:00,134.17,134.26,133.83,134.07,26788.0,128.58,128.6662,128.2542,128.4842,26788.0
2023-08-01 10:00:00,134.03,134.88,133.83,134.64,42875.0,128.4458,129.2604,128.2542,129.0304,42875.0
2023-08-01 10:05:00,134.68,134.83,133.39,133.94,73448.0,129.0687,129.2125,127.8325,128.3596,73448.0
2023-08-01 10:10:00,133.94,134.11,133.65,133.96,38892.0,128.3596,128.5225,128.0817,128.3787,38892.0
2023-08-01 10:15:00,133.95,134.07,133.53,133.59,41678.0,128.3692,128.4842,127.9667,128.0242,41678.0
2023-08-01 10:20:00,133.56,133.71,133.09,133.48,84048.0,127.9954,128.1392,127.545,127.9187,84048.0
2023-08-01 10:25:00,133.48,133.57,133.05,133.57,34391.0,127.9187,128.005,127.5067,128.005,34391.0
2023-08-01 10:30:00,133.57,133.58,133.12,133.14,17254.0,128.005,128.0146,127.5737,127.5929,17254.0
2023-08-01 10:35:00,133.17,133.5,133.12,133.13,19700.0,127.6217,127.9379,127.5737,127.5833,19700.0
2023-08-01 10:40:00,133.17,133.17,132.89,133.04,23559.0,127.6217,127.6217,127.3533,127.4971,23559.0
2023-08-01 10:45:00,133.04,133.4,132.85,132.85,14478.0,127.4971,127.8421,127.315,127.315,14478.0
2023-08-01 10:50:00,132.87,132.98,132.66,132.88,14117.0,127.3342,127.4396,127.1329,127.3437,14117.0
2023-08-01 10:55:00,132.91,133.59,132.91,133.59,24497.0,127.3725,128.0242,127.3725,128.0242,24497.0
2023-08-01 11:00:00,133.58,133.69,133.07,133.18,22246.0,128.0146,128.12,127.5258,127.6312,22246.0
2023-08-01 11:05:00,133.16,133.2,132.78,133.2,15936.0,127.6121,127.6504,127.2479,127.6504,15936.0
2023-08-01 11:10:00,133.21,133.48,133.21,133.43,18110.0,127.66,127.9187,127.66,127.8708,18110.0
2023-08-01 11:15:00,133.45,133.45,133.03,133.04,10532.0,127.89,127.89,127.4875,127.4971,10532.0
2023-08-01 11:20:00,132.99,133.33,132.97,133.14,18179.0,127.4492,127.775,127.43,127.5929,18179.0
2023-08-01 11:25:00,133.14,133.39,133.0,133.08,16873.0,127.5929,127.8325,127.4587,127.5354,16873.0
2023-08-01 11:30:00,133.09,133.4,133.04,133.33,18322.0,127.545,127.8421,127.4971,127.775,18322.0
2023-08-01 11:35:00,133.26,133.39,132.98,132.99,11381.0,127.7079,127.8325,127.4396,127.4492,11381.0
2023-08-01 11:40:00,132.94,133.19,132.75,132.87,12241.0,127.4012,127.6408,127.2192,127.3342,12241.0
2023-08-01 11:45:00,132.83,132.89,132.68,132.88,14468.0,127.2958,127.3533,127.1521,127.3437,14468.0
2023-08-01 11:50:00,132.88,133.18,132.87,133.16,37810.0,127.3437,127.6312,127.3342,127.6121,37810.0
2023-08-01 11:55:00,133.16,133.26,133.02,133.17,8208.0,127.6121,127.7079,127.4779,127.6217,8208.0
2023-08-01 12:00:00,133.18,133.46,133.16,133.42,12800.0,127.6312,127.8996,127.6121,127.8612,12800.0
2023-08-01 12:05:00,133.41,133.54,133.26,133.51,14779.0,127.8517,127.9762,127.7079,127.9475,14779.0
2023-08-01 12:10:00,133.49,133.57,133.31,133.56,21155.0,127.9283,128.005,127.7558,127.9954,21155.0
2023-08-01 12:15:00,133.53,133.57,133.4,133.57,9340.0,127.9667,128.005,127.8421,128.005,9340.0
2023-08-01 12:20:00,133.52,133.67,133.45,133.66,7886.0,127.9571,128.1008,127.89,128.0912,7886.0
2023-08-01 12:25:00,133.67,133.81,133.64,133.65,7985.0,128.1008,128.235,128.0721,128.0817,7985.0
2023-08-01 12:30:00,133.63,133.95,133.53,133.94,9692.0,128.0625,128.3692,127.9667,128.3596,9692.0
2023-08-01 12:35:00,133.96,134.13,133.94,134.1,13996.0,128.3787,128.5417,128.3596,128.5129,13996.0
2023-08-01 12:40:00,134.1,134.43,134.1,134.42,10416.0,128.5129,128.8292,128.5129,128.8196,10416.0
2023-08-01 12:45:00,134.44,134.46,134.13,134.14,11186.0,128.8387,128.8579,128.5417,128.5512,11186.0
2023-08-01 12:50:00,134.13,134.13,134.01,134.06,8809.0,128.5417,128.5417,128.4267,128.4746,8809.0
2023-08-01 12:55:00,134.03,134.13,133.72,133.77,57826.0,128.4458,128.5417,128.1487,128.1967,57826.0
2023-08-01 13:00:00,133.72,134.02,133.69,133.99,9908.0,128.1487,128.4362,128.12,128.4075,9908.0
2023-08-01 13:05:00,134.0,134.13,133.77,134.08,28553.0,128.4171,128.5417,128.1967,128.4937,28553.0
2023-08-01 13:10:00,134.06,134.26,134.04,134.22,12125.0,128.4746,128.6662,128.4554,128.6279,12125.0
2023-08-01 13:15:00,134.16,134.21,134.1,134.1,7731.0,128.5704,128.6183,128.5129,128.5129,7731.0
2023-08-01 13:20:00,134.1,134.43,134.08,134.34,16834.0,128.5129,128.8292,128.4937,128.7429,16834.0
2023-08-01 13:25:00,134.39,134.73,134.35,134.71,14236.0,128.7908,129.1167,128.7525,129.0975,14236.0
2023-08-01 13:30:00,134.72,134.77,134.64,134.76,20548.0,129.1071,129.155,129.0304,129.1454,20548.0
2023-08-01 13:35:00,134.75,134.75,134.5,134.56,21541.0,129.1358,129.1358,128.8962,128.9537,21541.0
2023-08-01 13:40:00,134.46,134.56,134.36,134.4,10328.0,128.8579,128.9537,128.7621,128.8004,10328.0
2023-08-01 13:45:00,134.36,134.48,134.24,134.42,23697.0,128.7621,128.8771,128.6471,128.8196,23697.0
2023-08-01 13:50:00,134.42,134.58,134.38,134.58,11756.0,128.8196,128.9729,128.7812,128.9729,11756.0
2023-08-01 13:55:00,134.57,134.66,134.51,134.54,17760.0,128.9633,129.0496,128.9058,128.9346,17760.0
2023-08-01 14:00:00,134.5,134.56,134.42,134.49,8742.0,128.8962,128.9537,128.8196,128.8867,8742.0
2023-08-01 14:05:00,134.5,134.69,134.44,134.68,6912.0,128.8962,129.0783,128.8387,129.0687,6912.0
2023-08-01 14:10:00,134.62,134.71,134.62,134.67,7909.0,129.0112,129.0975,129.0112,129.0592,7909.0
2023-08-01 14:15:00,134.67,134.75,134.64,134.68,7347.0,129.0592,129.1358,129.0304,129.0687,7347.0
2023-08-01 14:20:00,134.69,134.7,134.53,134.65,12580.0,129.0783,129.0879,128.925,129.04,12580.0
2023-08-01 14:25:00,134.68,134.69,134.49,134.51,20818.0,129.0687,129.0783,128.8867,128.9058,20818.0
2023-08-01 14:30:00,134.5,134.56,134.43,134.46,6190.0,128.8962,128.9537,128.8292,128.8579,6190.0
2023-08-01 14:35:00,134.44,134.69,134.34,134.63,15985.0,128.8387,129.0783,128.7429,129.0208,15985.0
2023-08-01 14:40:00,134.63,134.88,134.61,134.86,19971.0,129.0208,129.2604,129.0017,129.2412,19971.0
2023-08-01 14:45:00,134.87,134.9,134.74,134.88,12686.0,129.2508,129.2796,129.1262,129.2604,12686.0
2023-08-01 14:50:00,134.88,134.93,134.8,134.85,17793.0,129.2604,129.3083,129.1837,129.2317,17793.0
2023-08-01 14:55:00,134.87,134.9,134.8,134.88,10616.0,129.2508,129.2796,129.1837,129.2604,10616.0
2023-08-01 15:00:00,134.92,134.97,134.81,134.94,16649.0,129.2987,129.3467,129.1933,129.3179,16649.0
2023-08-01 15:05:00,134.96,134.97,134.85,134.93,15503.0,129.3371,129.3467,129.2317,129.3083,15503.0
2023-08-01 15:10:00,134.93,134.97,134.82,134.93,21162.0,129.3083,129.3467,129.2029,129.3083,21162.0
2023-08-01 15:15:00,134.91,134.92,134.76,134.76,13907.0,129.2892,129.2987,129.1454,129.1454,13907.0
2023-08-01 15:20:00,134.76,134.86,134.69,134.82,59103.0,129.1454,129.2412,129.0783,129.2029,59103.0
2023-08-01 15:25:00,134.83,134.86,134.65,134.67,37666.0,129.2125,129.2412,129.04,129.0592,37666.0
2023-08-01 15:30:00,134.7,134.75,134.47,134.58,24048.0,129.0879,129.1358,128.8675,128.9729,24048.0
2023-08-01 15:35:00,134.58,134.72,134.55,134.59,19550.0,128.9729,129.1071,128.9442,128.9825,19550.0
2023-08-01 15:40:00,134.6,134.67,134.53,134.67,28084.0,128.9921,129.0592,128.925,129.0592,28084.0
2023-08-01 15:45:00,134.68,134.76,134.41,134.41,52479.0,129.0687,129.1454,128.81,128.81,52479.0
2023-08-01 15:50:00,134.41,134.87,134.41,134.85,73398.0,128.81,129.2508,128.81,129.2317,73398.0
2023-08-01 15:55:00,134.84,135.0,134.56,134.95,200071.0,129.2221,129.3754,128.9537,129.3275,200071.0
2023-08-02 09:30:00,135.12,135.96,134.62,135.17,103803.0,129.4904,130.2954,129.0112,129.5383,103803.0
2023-08-02 09:35:00,135.16,136.63,135.12,136.63,41368.0,129.5287,130.9375,129.4904,130.9375,41368.0
2023-08-02 09:40:00,136.65,136.68,136.08,136.08,17400.0,130.9567,130.9854,130.4104,130.4104,17400.0
2023-08-02 09:45:00,136.06,136.73,135.97,136.4,19038.0,130.3912,131.0333,130.305,130.7171,19038.0
2023-08-02 09:50:00,136.45,136.64,136.07,136.22,23417.0,130.765,130.9471,130.4008,130.5446,23417.0
2023-08-02 09:55:00,136.32,136.32,135.82,135.85,54260.0,130.6404,130.6404,130.1612,130.19,54260.0
2023-08-02 10:00:00,135.85,136.57,135.85,136.5,38529.0,130.19,130.88,130.19,130.8129,38529.0
2023-08-02 10:05:00,136.55,136.73,136.34,136.52,31683.0,130.8608,131.0333,130.6596,130.8321,31683.0
2023-08-02 10:10:00,136.52,136.68,136.16,136.49,15467.0,130.8321,130.9854,130.4871,130.8033,15467.0
2023-08-02 10:15:00,136.49,136.72,136.35,136.44,28021.0,130.8033,131.0238,130.6692,130.7554,28021.0
2023-08-02 10:20:00,136.48,136.84,136.48,136.67,24043.0,130.7938,131.1388,130.7938,130.9758,24043.0
2023-08-02 10:25:00,136.75,137.27,136.75,137.18,96168.0,131.0525,131.5508,131.0525,131.4646,96168.0
2023-08-02 10:30:00,137.2,137.42,135.92,136.11,74084.0,131.4838,131.6946,130.2571,130.4392,74084.0
2023-08-02 10:35:00,136.12,136.12,134.63,134.68,74539.0,130.4488,130.4488,129.0208,129.0687,74539.0
2023-08-02 10:40:00,134.66,135.36,134.58,135.05,55395.0,129.0496,129.7204,128.9729,129.4233,55395.0
2023-08-02 10:45:00,134.95,135.38,134.63,134.69,19657.0,129.3275,129.7396,129.0208,129.0783,19657.0
2023-08-02 10:50:00,134.57,134.69,134.09,134.23,31416.0,128.9633,129.0783,128.5033,128.6375,31416.0
2023-08-02 10:55:00,134.21,134.21,133.64,133.66,25726.0,128.6183,128.6183,128.0721,128.0912,25726.0
2023-08-02 11:00:00,133.69,134.33,133.69,134.24,20807.0,128.12,128.7333,128.12,128.6471,20807.0
2023-08-02 11:05:00,134.18,134.19,133.77,134.19,16777.0,128.5896,128.5992,128.1967,128.5992,16777.0
2023-08-02 11:10:00,134.16,134.4,134.08,134.19,19975.0,128.5704,128.8004,128.4937,128.5992,19975.0
2023-08-02 11:15:00,134.2,134.45,134.19,134.25,31208.0,128.6087,128.8483,128.5992,128.6567,31208.0
2023-08-02 11:20:00,134.28,134.81,134.21,134.64,15609.0,128.6854,129.1933,128.6183,129.0304,15609.0
2023-08-02 11:25:00,134.64,134.98,134.63,134.83,101327.0,129.0304,129.3562,129.0208,129.2125,101327.0
2023-08-02 11:30:00,134.82,134.87,134.46,134.55,15791.0,129.2029,129.2508,128.8579,128.9442,15791.0
2023-08-02 11:35:00,134.56,134.68,134.46,134.64,11713.0,128.9537,129.0687,128.8579,129.0304,11713.0
2023-08-02 11:40:00,134.68,134.8,134.53,134.73,23840.0,129.0687,129.1837,128.925,129.1167,23840.0
2023-08-02 11:45:00,134.74,134.74,134.26,134.4,11271.0,129.1262,129.1262,128.6662,128.8004,11271.0
2023-08-02 11:50:00,134.34,134.44,134.16,134.34,18720.0,128.7429,128.8387,128.5704,128.7429,18720.0
2023-08-02 11:55:00,134.37,134.74,134.37,134.53,18011.0,128.7717,129.1262,128.7717,128.925,18011.0
2023-08-02 12:00:00,134.57,134.91,134.25,134.38,23584.0,128.9633,129.2892,128.6567,128.7812,23584.0
2023-08-02 12:05:00,134.4,134.51,134.13,134.45,23671.0,128.8004,128.9058,128.5417,128.8483,23671.0
2023-08-02 12:10:00,134.43,134.62,134.23,134.34,20807.0,128.8292,129.0112,128.6375,128.7429,20807.0
2023-08-02 12:15:00,134.3,134.37,134.06,134.2,20552.0,128.7046,128.7717,128.4746,128.6087,20552.0
2023-08-02 12:20:00,134.21,134.45,134.21,134.36,19969.0,128.6183,128.8483,128.6183,128.7621,19969.0
2023-08-02 12:25:00,134.37,134.46,133.94,134.01,21587.0,128.7717,128.8579,128.3596,128.4267,21587.0
2023-08-02 12:30:00,134.03,134.13,133.84,133.85,24381.0,128.4458,128.5417,128.2637,128.2733,24381.0
2023-08-02 12:35:00,133.83,134.66,133.83,134.61,38952.0,128.2542,129.0496,128.2542,129.0017,38952.0
2023-08-02 12:40:00,134.61,135.0,134.57,134.89,28972.0,129.0017,129.3754,128.9633,129.27,28972.0
2023-08-02 12:45:00,134.93,135.02,134.7,134.83,12840.0,129.3083,129.3946,129.0879,129.2125,12840.0
2023-08-02 12:50:00,134.79,134.94,134.29,134.29,28624.0,129.1742,129.3179,128.695,128.695,28624.0
2023-08-02 12:55:00,134.29,134.69,134.23,134.49,23091.0,128.695,129.0783,128.6375,128.8867,23091.0
2023-08-02 13:00:00,134.55,134.66,134.32,134.47,9678.0,128.9442,129.0496,128.7237,128.8675,9678.0
2023-08-02 13:05:00,134.5,134.5,134.13,134.31,13737.0,128.8962,128.8962,128.5417,128.7142,13737.0
2023-08-02 13:10:00,134.28,134.42,134.28,134.31,12734.0,128.6854,128.8196,128.6854,128.7142,12734.0
2023-08-02 13:15:00,134.31,134.61,134.29,134.59,10145.0,128.7142,129.0017,128.695,128.9825,10145.0
2023-08-02 13:20:00,134.6,134.98,134.6,134.94,13502.0,128.9921,129.3562,128.9921,129.3179,13502.0
2023-08-02 13:25:00,134.93,135.17,134.86,135.14,25405.0,129.3083,129.5383,129.2412,129.5096,25405.0
2023-08-02 13:30:00,135.17,135.32,135.09,135.29,19410.0,129.5383,129.6821,129.4617,129.6533,19410.0
2023-08-02 13:35:00,135.32,135.5,135.3,135.43,16588.0,129.6821,129.8546,129.6629,129.7875,16588.0
2023-08-02 13:40:00,135.44,135.49,135.04,135.05,16912.0,129.7971,129.845,129.4137,129.4233,16912.0
2023-08-02 13:45:00,135.05,135.3,135.03,135.3,25356.0,129.4233,129.6629,129.4042,129.6629,25356.0
2023-08-02 13:50:00,135.3,135.38,135.17,135.21,18736.0,129.6629,129.7396,129.5383,129.5767,18736.0
2023-08-02 13:55:00,135.21,135.39,135.15,135.35,14029.0,129.5767,129.7492,129.5192,129.7108,14029.0
2023-08-02 14:00:00,135.37,135.46,135.23,135.4,18653.0,129.73,129.8162,129.5958,129.7587,18653.0
2023-08-02 14:05:00,135.39,135.52,135.29,135.48,31155.0,129.7492,129.8737,129.6533,129.8354,31155.0
2023-08-02 14:10:00,135.47,135.74,135.45,135.74,25328.0,129.8258,130.0846,129.8067,130.0846,25328.0
2023-08-02 14:15:00,135.76,135.83,135.61,135.72,23975.0,130.1037,130.1708,129.96,130.0654,23975.0
2023-08-02 14:20:00,135.75,135.9,135.72,135.81,13601.0,130.0942,130.2379,130.0654,130.1517,13601.0
2023-08-02 14:25:00,135.8,135.99,135.76,135.99,24754.0,130.1421,130.3242,130.1037,130.3242,24754.0
2023-08-02 14:30:00,135.96,136.26,135.95,136.18,32042.0,130.2954,130.5829,130.2858,130.5063,32042.0
2023-08-02 14:35:00,136.17,136.28,135.95,136.24,23907.0,130.4967,130.6021,130.2858,130.5638,23907.0
2023-08-02 14:40:00,136.2,136.24,136.03,136.03,17448.0,130.5254,130.5638,130.3625,130.3625,17448.0
2023-08-02 14:45:00,136.01,136.17,135.92,136.02,112865.0,130.3433,130.4967,130.2571,130.3529,112865.0
2023-08-02 14:50:00,136.01,136.08,135.74,135.78,24384.0,130.3433,130.4104,130.0846,130.1229,24384.0
2023-08-02 14:55:00,135.76,135.76,135.43,135.51,44034.0,130.1037,130.1037,129.7875,129.8642,44034.0
2023-08-02 15:00:00,135.52,135.54,135.13,135.19,12173.0,129.8737,129.8929,129.5,129.5575,12173.0
2023-08-02 15:05:00,135.2,135.5,135.2,135.46,22493.0,129.5671,129.8546,129.5671,129.8162,22493.0
2023-08-02 15:10:00,135.48,135.77,135.48,135.54,32054.0,129.8354,130.1133,129.8354,129.8929,32054.0
2023-08-02 15:15:00,135.58,135.82,135.53,135.67,17999.0,129.9312,130.1612,129.8833,130.0175,17999.0
2023-08-02 15:20:00,135.64,135.75,135.54,135.6,19819.0,129.9887,130.0942,129.8929,129.9504,19819.0
2023-08-02 15:25:00,135.57,135.58,135.26,135.28,19259.0,129.9217,129.9312,129.6246,129.6437,19259.0
2023-08-02 15:30:00,135.27,135.39,135.24,135.28,37648.0,129.6342,129.7492,129.6054,129.6437,37648.0
2023-08-02 15:35:00,135.28,135.37,135.07,135.1,49660.0,129.6437,129.73,129.4425,129.4712,49660.0
2023-08-02 15:40:00,135.09,135.2,134.9,135.11,29751.0,129.4617,129.5671,129.2796,129.4808,29751.0
2023-08-02 15:45:00,135.08,135.5,135.08,135.31,48073.0,129.4521,129.8546,129.4521,129.6725,48073.0
2023-08-02 15:50:00,135.32,135.85,135.24,135.83,106580.0,129.6821,130.19,129.6054,130.1708,106580.0
2023-08-02 15:55:00,135.81,136.05,135.71,135.86,249627.0,130.1517,130.3817,130.0558,130.1996,249627.0
2023-08-03 09:30:00,135.45,136.06,134.62,135.13,60476.0,129.8067,130.3912,129.0112,129.5,60476.0
2023-08-03 09:35:00,135.3,135.58,134.11,134.14,32211.0,129.6629,129.9312,128.5225,128.5512,32211.0
2023-08-03 09:40:00,134.25,134.46,133.77,134.01,13763.0,128.6567,128.8579,128.1967,128.4267,13763.0
2023-08-03 09:45:00,134.03,134.57,133.64,134.23,25490.0,128.4458,128.9633,128.0721,128.6375,25490.0
2023-08-03 09:50:00,134.15,134.44,134.03,134.44,21050.0,128.5608,128.8387,128.4458,128.8387,21050.0
2023-08-03 09:55:00,134.44,135.21,134.25,135.0,17576.0,128.8387,129.5767,128.6567,129.3754,17576.0
2023-08-03 10:00:00,134.98,135.49,134.98,135.47,34575.0,129.3562,129.845,129.3562,129.8258,34575.0
2023-08-03 10:05:00,135.54,136.24,135.44,136.09,34199.0,129.8929,130.5638,129.7971,130.42,34199.0
2023-08-03 10:10:00,136.11,136.27,135.56,135.6,31037.0,130.4392,130.5925,129.9121,129.9504,31037.0
2023-08-03 10:15:00,135.64,135.71,135.17,135.38,48594.0,129.9887,130.0558,129.5383,129.7396,48594.0
2023-08-03 10:20:00,135.34,135.93,135.29,135.89,40481.0,129.7012,130.2667,129.6533,130.2283,40481.0
2023-08-03 10:25:00,135.8,136.12,135.79,136.06,34857.0,130.1421,130.4488,130.1325,130.3912,34857.0
2023-08-03 10:30:00,136.06,136.2,135.68,135.68,33675.0,130.3912,130.5254,130.0271,130.0271,33675.0
2023-08-03 10:35:00,135.64,135.7,135.32,135.55,23822.0,129.9887,130.0462,129.6821,129.9025,23822.0
2023-08-03 10:40:00,135.55,136.22,135.55,136.22,18902.0,129.9025,130.5446,129.9025,130.5446,18902.0
2023-08-03 10:45:00,136.24,136.6,136.09,136.56,47009.0,130.5638,130.9088,130.42,130.8704,47009.0
2023-08-03 10:50:00,136.56,136.99,136.47,136.62,54928.0,130.8704,131.2825,130.7842,130.9279,54928.0
2023-08-03 10:55:00,136.56,136.8,136.43,136.64,35393.0,130.8704,131.1004,130.7458,130.9471,35393.0
2023-08-03 11:00:00,136.6,136.64,136.29,136.37,44061.0,130.9088,130.9471,130.6117,130.6883,44061.0
2023-08-03 11:05:00,136.36,136.8,136.28,136.47,33660.0,130.6788,131.1004,130.6021,130.7842,33660.0
2023-08-03 11:10:00,136.5,136.55,136.1,136.11,32138.0,130.8129,130.8608,130.4296,130.4392,32138.0
2023-08-03 11:15:00,136.13,136.3,135.96,136.18,27432.0,130.4583,130.6213,130.2954,130.5063,27432.0
2023-08-03 11:20:00,136.15,136.57,136.15,136.42,22715.0,130.4775,130.88,130.4775,130.7363,22715.0
2023-08-03 11:25:00,136.45,136.71,136.32,136.33,36744.0,130.765,131.0142,130.6404,130.65,36744.0
2023-08-03 11:30:00,136.27,136.73,136.17,136.23,43514.0,130.5925,131.0333,130.4967,130.5542,43514.0
2023-08-03 11:35:00,136.21,136.71,136.14,136.71,34441.0,130.535,131.0142,130.4679,131.0142,34441.0
2023-08-03 11:40:00,136.72,136.88,136.58,136.68,14463.0,131.0238,131.1771,130.8896,130.9854,14463.0
2023-08-03 11:45:00,136.72,136.96,136.67,136.94,16376.0,131.0238,131.2538,130.9758,131.2346,16376.0
2023-08-03 11:50:00,136.97,137.2,136.83,137.07,33361.0,131.2633,131.4838,131.1292,131.3592,33361.0
2023-08-03 11:55:00,137.07,137.25,137.03,137.08,20719.0,131.3592,131.5317,131.3208,131.3688,20719.0
2023-08-03 12:00:00,137.09,137.23,136.64,136.79,12625.0,131.3783,131.5125,130.9471,131.0908,12625.0
2023-08-03 12:05:00,136.83,136.86,136.72,136.83,17240.0,131.1292,131.1579,131.0238,131.1292,17240.0
2023-08-03 12:10:00,136.81,136.81,136.54,136.58,12327.0,131.11,131.11,130.8513,130.8896,12327.0
2023-08-03 12:15:00,136.59,136.91,136.58,136.8,17624.0,130.8992,131.2058,130.8896,131.1004,17624.0
2023-08-03 12:20:00,136.79,136.94,136.52,136.52,8548.0,131.0908,131.2346,130.8321,130.8321,8548.0
2023-08-03 12:25:00,136.51,136.55,136.34,136.54,12604.0,130.8225,130.8608,130.6596,130.8513,12604.0
2023-08-03 12:30:00,136.57,137.08,136.57,137.04,12098.0,130.88,131.3688,130.88,131.3304,12098.0
2023-08-03 12:35:00,137.04,137.33,137.01,137.19,23591.0,131.3304,131.6083,131.3017,131.4742,23591.0
2023-08-03 12:40:00,137.15,137.32,137.05,137.31,9111.0,131.4358,131.5988,131.34,131.5892,9111.0
2023-08-03 12:45:00,137.31,137.39,137.09,137.1,24396.0,131.5892,131.6658,131.3783,131.3879,24396.0
2023-08-03 12:50:00,137.11,137.2,136.91,137.03,42424.0,131.3975,131.4838,131.2058,131.3208,42424.0
2023-08-03 12:55:00,137.01,137.23,137.01,137.16,8723.0,131.3017,131.5125,131.3017,131.4454,8723.0
2023-08-03 13:00:00,137.15,137.18,136.82,136.82,15381.0,131.4358,131.4646,131.1196,131.1196,15381.0
2023-08-03 13:05:00,136.8,136.92,136.72,136.92,17556.0,131.1004,131.2154,131.0238,131.2154,17556.0
2023-08-03 13:10:00,136.93,137.03,136.88,137.0,12757.0,131.225,131.3208,131.1771,131.2921,12757.0
2023-08-03 13:15:00,137.02,137.19,137.01,137.13,11280.0,131.3113,131.4742,131.3017,131.4167,11280.0
2023-08-03 13:20:00,137.19,137.26,137.08,137.23,14717.0,131.4742,131.5413,131.3688,131.5125,14717.0
2023-08-03 13:25:00,137.22,137.23,137.04,137.05,8926.0,131.5029,131.5125,131.3304,131.34,8926.0
2023-08-03 13:30:00,137.07,137.11,136.82,136.82,13015.0,131.3592,131.3975,131.1196,131.1196,13015.0
2023-08-03 13:35:00,136.76,136.91,136.64,136.88,13690.0,131.0621,131.2058,130.9471,131.1771,13690.0
2023-08-03 13:40:00,136.86,136.89,136.61,136.62,8399.0,131.1579,131.1867,130.9183,130.9279,8399.0
2023-08-03 13:45:00,136.64,136.64,136.52,136.57,9746.0,130.9471,130.9471,130.8321,130.88,9746.0
2023-08-03 13:50:00,136.59,136.59,136.08,136.3,17496.0,130.8992,130.8992,130.4104,130.6213,17496.0
2023-08-03 13:55:00,136.33,136.36,136.06,136.19,9967.0,130.65,130.6788,130.3912,130.5158,9967.0
2023-08-03 14:00:00,136.21,136.29,136.02,136.18,17168.0,130.535,130.6117,130.3529,130.5063,17168.0
2023-08-03 14:05:00,136.2,136.23,136.12,136.18,15969.0,130.5254,130.5542,130.4488,130.5063,15969.0
2023-08-03 14:10:00,136.17,136.31,136.14,136.22,11466.0,130.4967,130.6308,130.4679,130.5446,11466.0
2023-08-03 14:15:00,136.22,136.23,135.95,136.0,13765.0,130.5446,130.5542,130.2858,130.3337,13765.0
2023-08-03 14:20:00,135.99,136.16,135.94,136.13,14089.0,130.3242,130.4871,130.2762,130.4583,14089.0
2023-08-03 14:25:00,136.14,136.15,135.91,135.92,20199.0,130.4679,130.4775,130.2475,130.2571,20199.0
2023-08-03 14:30:00,135.9,135.94,135.79,135.8,25367.0,130.2379,130.2762,130.1325,130.1421,25367.0
2023-08-03 14:35:00,135.81,135.87,135.67,135.71,20701.0,130.1517,130.2092,130.0175,130.0558,20701.0
2023-08-03 14:40:00,135.71,135.91,135.66,135.9,19665.0,130.0558,130.2475,130.0079,130.2379,19665.0
2023-08-03 14:45:00,135.92,136.07,135.83,136.01,27057.0,130.2571,130.4008,130.1708,130.3433,27057.0
2023-08-03 14:50:00,136.01,136.21,136.0,136.16,15704.0,130.3433,130.535,130.3337,130.4871,15704.0
2023-08-03 14:55:00,136.16,136.21,136.08,136.12,8899.0,130.4871,130.535,130.4104,130.4488,8899.0
2023-08-03 15:00:00,136.14,136.25,136.1,136.22,11835.0,130.4679,130.5733,130.4296,130.5446,11835.0
2023-08-03 15:05:00,136.2,136.46,136.2,136.46,25684.0,130.5254,130.7746,130.5254,130.7746,25684.0
2023-08-03 15:10:00,136.39,136.45,136.22,136.36,15859.0,130.7075,130.765,130.5446,130.6788,15859.0
2023-08-03 15:15:00,136.36,136.47,136.26,136.41,22038.0,130.6788,130.7842,130.5829,130.7267,22038.0
2023-08-03 15:20:00,136.38,136.38,136.26,136.35,17118.0,130.6979,130.6979,130.5829,130.6692,17118.0
2023-08-03 15:25:00,136.34,136.47,136.21,136.42,42113.0,130.6596,130.7842,130.535,130.7363,42113.0
2023-08-03 15:30:00,136.4,136.83,136.38,136.55,31311.0,130.7171,131.1292,130.6979,130.8608,31311.0
2023-08-03 15:35:00,136.56,136.58,136.38,136.46,17573.0,130.8704,130.8896,130.6979,130.7746,17573.0
2023-08-03 15:40:00,136.43,136.69,136.42,136.58,27100.0,130.7458,130.995,130.7363,130.8896,27100.0
2023-08-03 15:45:00,136.58,136.6,136.29,136.49,41496.0,130.8896,130.9088,130.6117,130.8033,41496.0
2023-08-03 15:50:00,136.49,136.63,136.36,136.48,55521.0,130.8033,130.9375,130.6788,130.7938,55521.0
2023-08-03 15:55:00,136.47,136.64,136.17,136.22,159424.0,130.7842,130.9471,130.4967,130.5446,159424.0
2023-08-04 09:30:00,137.28,137.85,137.25,137.82,50787.0,131.5604,132.1067,131.5317,132.0779,50787.0
2023-08-04 09:35:00,137.67,137.75,136.79,137.48,29181.0,131.9342,132.0108,131.0908,131.7521,29181.0
2023-08-04 09:40:00,137.55,138.69,137.31,138.69,62751.0,131.8192,132.9117,131.5892,132.9117,62751.0
2023-08-04 09:45:00,138.73,138.93,138.5,138.83,34669.0,132.95,133.1417,132.7296,133.0458,34669.0
2023-08-04 09:50:00,138.76,138.88,138.53,138.64,18757.0,132.9788,133.0938,132.7583,132.8638,18757.0
2023-08-04 09:55:00,138.6,138.6,138.16,138.31,28474.0,132.8254,132.8254,132.4038,132.5475,28474.0
2023-08-04 10:00:00,138.41,138.56,137.81,137.95,39048.0,132.6433,132.7871,132.0683,132.2025,39048.0
2023-08-04 10:05:00,137.89,137.96,137.46,137.96,37643.0,132.145,132.2121,131.7329,132.2121,37643.0
2023-08-04 10:10:00,138.06,138.48,137.96,138.4,40991.0,132.3079,132.7104,132.2121,132.6338,40991.0
2023-08-04 10:15:00,138.42,138.96,138.22,138.96,18085.0,132.6529,133.1704,132.4613,133.1704,18085.0
2023-08-04 10:20:00,138.96,139.01,138.67,138.9,21979.0,133.1704,133.2183,132.8925,133.1129,21979.0
2023-08-04 10:25:00,138.9,139.2,138.82,139.2,29879.0,133.1129,133.4004,133.0363,133.4004,29879.0
2023-08-04 10:30:00,139.22,139.57,139.19,139.34,36429.0,133.4196,133.755,133.3908,133.5346,36429.0
2023-08-04 10:35:00,139.36,139.44,139.28,139.39,26798.0,133.5538,133.6304,133.4771,133.5825,26798.0
2023-08-04 10:40:00,139.39,139.75,139.34,139.7,28826.0,133.5825,133.9275,133.5346,133.8796,28826.0
2023-08-04 10:45:00,139.71,139.76,139.46,139.76,17955.0,133.8892,133.9371,133.6496,133.9371,17955.0
2023-08-04 10:50:00,139.76,139.83,139.6,139.78,19121.0,133.9371,134.0042,133.7838,133.9563,19121.0
2023-08-04 10:55:00,139.78,139.85,139.46,139.47,28624.0,133.9563,134.0233,133.6496,133.6592,28624.0
2023-08-04 11:00:00,139.49,139.5,139.22,139.36,26640.0,133.6783,133.6879,133.4196,133.5538,26640.0
2023-08-04 11:05:00,139.33,139.51,139.1,139.18,13285.0,133.525,133.6975,133.3046,133.3813,13285.0
2023-08-04 11:10:00,139.16,139.59,139.16,139.47,14776.0,133.3621,133.7742,133.3621,133.6592,14776.0
2023-08-04 11:15:00,139.49,139.5,139.26,139.27,10203.0,133.6783,133.6879,133.4579,133.4675,10203.0
2023-08-04 11:20:00,139.29,139.4,139.22,139.39,17505.0,133.4867,133.5921,133.4196,133.5825,17505.0
2023-08-04 11:25:00,139.38,139.76,139.38,139.7,18774.0,133.5729,133.9371,133.5729,133.8796,18774.0
2023-08-04 11:30:00,139.69,139.85,139.66,139.79,14481.0,133.87,134.0233,133.8413,133.9658,14481.0
2023-08-04 11:35:00,139.79,139.81,139.62,139.77,13066.0,133.9658,133.985,133.8029,133.9467,13066.0
2023-08-04 11:40:00,139.72,139.74,139.57,139.67,10336.0,133.8988,133.9179,133.755,133.8508,10336.0
2023-08-04 11:45:00,139.66,139.72,139.37,139.43,11080.0,133.8413,133.8988,133.5633,133.6208,11080.0
2023-08-04 11:50:00,139.45,139.57,139.41,139.54,10149.0,133.64,133.755,133.6017,133.7263,10149.0
2023-08-04 11:55:00,139.55,139.55,139.26,139.33,15236.0,133.7358,133.7358,133.4579,133.525,15236.0
2023-08-04 12:00:00,139.34,139.57,139.31,139.44,12902.0,133.5346,133.755,133.5058,133.6304,12902.0
2023-08-04 12:05:00,139.43,139.51,139.33,139.46,18700.0,133.6208,133.6975,133.525,133.6496,18700.0
2023-08-04 12:10:00,139.46,139.5,139.33,139.41,8803.0,133.6496,133.6879,133.525,133.6017,8803.0
2023-08-04 12:15:00,139.42,139.5,139.37,139.37,9398.0,133.6113,133.6879,133.5633,133.5633,9398.0
2023-08-04 12:20:00,139.39,139.45,139.26,139.43,16415.0,133.5825,133.64,133.4579,133.6208,16415.0
2023-08-04 12:25:00,139.47,139.5,139.3,139.34,14793.0,133.6592,133.6879,133.4963,133.5346,14793.0
2023-08-04 12:30:00,139.36,139.4,139.2,139.3,21861.0,133.5538,133.5921,133.4004,133.4963,21861.0
2023-08-04 12:35:00,139.31,139.34,139.18,139.21,31252.0,133.5058,133.5346,133.3813,133.41,31252.0
2023-08-04 12:40:00,139.21,139.22,138.98,138.99,14319.0,133.41,133.4196,133.1896,133.1992,14319.0
2023-08-04 12:45:00,139.03,139.23,138.86,139.18,17194.0,133.2375,133.4292,133.0746,133.3813,17194.0
2023-08-04 12:50:00,139.15,139.47,139.08,139.47,15976.0,133.3525,133.6592,133.2854,133.6592,15976.0
2023-08-04 12:55:00,139.45,139.46,139.33,139.35,14084.0,133.64,133.6496,133.525,133.5442,14084.0
2023-08-04 13:00:00,139.36,139.36,139.13,139.21,12445.0,133.5538,133.5538,133.3333,133.41,12445.0
2023-08-04 13:05:00,139.23,139.23,138.91,138.97,17072.0,133.4292,133.4292,133.1225,133.18,17072.0
2023-08-04 13:10:00,138.95,139.18,138.9,139.16,10327.0,133.1608,133.3813,133.1129,133.3621,10327.0
2023-08-04 13:15:00,139.17,139.18,138.91,139.0,19795.0,133.3717,133.3813,133.1225,133.2088,19795.0
2023-08-04 13:20:00,138.94,139.12,138.92,139.12,15956.0,133.1513,133.3238,133.1321,133.3238,15956.0
2023-08-04 13:25:00,139.14,139.17,138.86,139.16,14804.0,133.3429,133.3717,133.0746,133.3621,14804.0
2023-08-04 13:30:00,139.2,139.35,139.1,139.34,15104.0,133.4004,133.5442,133.3046,133.5346,15104.0
2023-08-04 13:35:00,139.31,139.36,139.03,139.04,10411.0,133.5058,133.5538,133.2375,133.2471,10411.0
2023-08-04 13:40:00,139.04,139.04,138.79,138.94,15912.0,133.2471,133.2471,133.0075,133.1513,15912.0
2023-08-04 13:45:00,138.95,139.09,138.85,138.87,14144.0,133.1608,133.295,133.065,133.0842,14144.0
2023-08-04 13:50:00,138.89,138.99,138.83,138.87,14950.0,133.1033,133.1992,133.0458,133.0842,14950.0
2023-08-04 13:55:00,138.85,138.89,138.71,138.74,16878.0,133.065,133.1033,132.9308,132.9596,16878.0
2023-08-04 14:00:00,138.73,138.74,138.53,138.53,25640.0,132.95,132.9596,132.7583,132.7583,25640.0
2023-08-04 14:05:00,138.48,138.67,138.45,138.62,26504.0,132.7104,132.8925,132.6817,132.8446,26504.0
2023-08-04 14:10:00,138.63,138.84,138.54,138.75,13530.0,132.8542,133.0554,132.7679,132.9692,13530.0
2023-08-04 14:15:00,138.75,138.78,138.38,138.48,15786.0,132.9692,132.9979,132.6146,132.7104,15786.0
2023-08-04 14:20:00,138.42,138.42,138.22,138.27,16144.0,132.6529,132.6529,132.4613,132.5092,16144.0
2023-08-04 14:25:00,138.23,138.49,138.12,138.28,16765.0,132.4708,132.72,132.3654,132.5188,16765.0
2023-08-04 14:30:00,138.27,138.34,138.13,138.23,10727.0,132.5092,132.5763,132.375,132.4708,10727.0
2023-08-04 14:35:00,138.2,138.2,137.99,138.06,15886.0,132.4421,132.4421,132.2408,132.3079,15886.0
2023-08-04 14:40:00,138.04,138.32,137.99,138.14,30779.0,132.2888,132.5571,132.2408,132.3846,30779.0
2023-08-04 14:45:00,138.11,138.15,137.96,138.0,17746.0,132.3558,132.3942,132.2121,132.2504,17746.0
2023-08-04 14:50:00,137.99,138.1,137.91,138.04,14029.0,132.2408,132.3463,132.1642,132.2888,14029.0
2023-08-04 14:55:00,138.02,138.16,137.85,138.14,27250.0,132.2696,132.4038,132.1067,132.3846,27250.0
2023-08-04 15:00:00,138.15,138.41,138.11,138.32,45948.0,132.3942,132.6433,132.3558,132.5571,45948.0
2023-08-04 15:05:00,138.34,138.34,138.06,138.06,33366.0,132.5763,132.5763,132.3079,132.3079,33366.0
2023-08-04 15:10:00,138.12,138.43,138.12,138.31,27548.0,132.3654,132.6625,132.3654,132.5475,27548.0
2023-08-04 15:15:00,138.32,138.59,138.3,138.49,28590.0,132.5571,132.8158,132.5379,132.72,28590.0
2023-08-04 15:20:00,138.49,138.64,138.48,138.59,22307.0,132.72,132.8638,132.7104,132.8158,22307.0
2023-08-04 15:25:00,138.6,138.71,138.57,138.6,28304.0,132.8254,132.9308,132.7967,132.8254,28304.0
2023-08-04 15:30:00,138.59,138.91,138.58,138.79,36035.0,132.8158,133.1225,132.8063,133.0075,36035.0
2023-08-04 15:35:00,138.78,138.81,138.56,138.6,45842.0,132.9979,133.0267,132.7871,132.8254,45842.0
2023-08-04 15:40:00,138.59,138.7,138.47,138.54,40480.0,132.8158,132.9213,132.7008,132.7679,40480.0
2023-08-04 15:45:00,138.53,138.69,138.42,138.43,60390.0,132.7583,132.9117,132.6529,132.6625,60390.0
2023-08-04 15:50:00,138.4,138.43,138.06,138.09,105018.0,132.6338,132.6625,132.3079,132.3367,105018.0
2023-08-04 15:55:00,138.08,138.11,137.85,137.96,221101.0,132.3271,132.3558,132.1067,132.2121,221101.0
2023-08-07 09:30:00,139.14,140.18,138.77,140.0,95600.0,133.3429,134.3396,132.9883,134.1671,95600.0
2023-08-07 09:35:00,140.0,140.26,139.65,140.03,26138.0,134.1671,134.4163,133.8317,134.1958,26138.0
2023-08-07 09:40:00,140.08,140.15,139.53,139.65,10540.0,134.2438,134.3108,133.7167,133.8317,10540.0
2023-08-07 09:45:00,139.68,140.21,139.63,139.94,29337.0,133.8604,134.3683,133.8125,134.1096,29337.0
2023-08-07 09:50:00,139.92,140.04,139.76,140.02,23471.0,134.0904,134.2054,133.9371,134.1863,23471.0
2023-08-07 09:55:00,139.99,140.36,139.76,140.2,62583.0,134.1575,134.5121,133.9371,134.3588,62583.0
2023-08-07 10:00:00,140.26,140.36,139.86,140.07,31743.0,134.4163,134.5121,134.0329,134.2342,31743.0
2023-08-07 10:05:00,140.11,140.46,139.79,140.36,26280.0,134.2725,134.6079,133.9658,134.5121,26280.0
2023-08-07 10:10:00,140.36,140.72,140.31,140.69,30186.0,134.5121,134.8571,134.4642,134.8283,30186.0
2023-08-07 10:15:00,140.64,140.76,140.49,140.69,27737.0,134.7804,134.8954,134.6367,134.8283,27737.0
2023-08-07 10:20:00,140.69,141.2,140.51,141.15,37146.0,134.8283,135.3171,134.6558,135.2692,37146.0
2023-08-07 10:25:00,141.18,141.19,140.91,141.07,27132.0,135.2979,135.3075,135.0392,135.1925,27132.0
2023-08-07 10:30:00,141.07,141.16,140.87,140.97,23254.0,135.1925,135.2788,135.0008,135.0967,23254.0
2023-08-07 10:35:00,140.9,141.18,140.78,141.1,25741.0,135.0296,135.2979,134.9146,135.2213,25741.0
2023-08-07 10:40:00,141.14,141.5,141.1,141.46,25136.0,135.2596,135.6046,135.2213,135.5663,25136.0
2023-08-07 10:45:00,141.48,141.48,140.94,141.15,30226.0,135.5854,135.5854,135.0679,135.2692,30226.0
2023-08-07 10:50:00,141.09,141.14,140.84,140.87,19936.0,135.2117,135.2596,134.9721,135.0008,19936.0
2023-08-07 10:55:00,140.83,141.16,140.83,141.14,29623.0,134.9625,135.2788,134.9625,135.2596,29623.0
2023-08-07 11:00:00,141.18,141.37,141.04,141.29,22083.0,135.2979,135.48,135.1638,135.4033,22083.0
2023-08-07 11:05:00,141.3,141.33,141.17,141.17,17552.0,135.4129,135.4417,135.2883,135.2883,17552.0
2023-08-07 11:10:00,141.18,141.31,141.09,141.25,21885.0,135.2979,135.4225,135.2117,135.365,21885.0
2023-08-07 11:15:00,141.32,141.45,141.32,141.37,36572.0,135.4321,135.5567,135.4321,135.48,36572.0
2023-08-07 11:20:00,141.42,141.7,141.38,141.7,35124.0,135.5279,135.7963,135.4896,135.7963,35124.0
2023-08-07 11:25:00,141.69,141.69,141.14,141.25,29708.0,135.7867,135.7867,135.2596,135.365,29708.0
2023-08-07 11:30:00,141.23,141.34,141.06,141.09,28455.0,135.3458,135.4513,135.1829,135.2117,28455.0
2023-08-07 11:35:00,141.11,141.23,140.96,141.14,26236.0,135.2308,135.3458,135.0871,135.2596,26236.0
2023-08-07 11:40:00,141.14,141.17,140.93,140.94,19897.0,135.2596,135.2883,135.0583,135.0679,19897.0
2023-08-07 11:45:00,140.94,141.25,140.93,141.07,42549.0,135.0679,135.365,135.0583,135.1925,42549.0
2023-08-07 11:50:00,141.1,141.2,140.94,140.94,23603.0,135.2213,135.3171,135.0679,135.0679,23603.0
2023-08-07 11:55:00,140.93,141.02,140.78,140.81,19380.0,135.0583,135.1446,134.9146,134.9433,19380.0
2023-08-07 12:00:00,140.84,141.16,140.81,140.97,28153.0,134.9721,135.2788,134.9433,135.0967,28153.0
2023-08-07 12:05:00,140.98,141.02,140.6,140.94,24874.0,135.1063,135.1446,134.7421,135.0679,24874.0
2023-08-07 12:10:00,140.94,141.03,140.8,140.81,15944.0,135.0679,135.1542,134.9338,134.9433,15944.0
2023-08-07 12:15:00,140.8,141.03,140.7,141.03,18229.0,134.9338,135.1542,134.8379,135.1542,18229.0
2023-08-07 12:20:00,141.04,141.09,140.9,140.9,16036.0,135.1638,135.2117,135.0296,135.0296,16036.0
2023-08-07 12:25:00,140.88,141.07,140.83,141.02,12387.0,135.0104,135.1925,134.9625,135.1446,12387.0
2023-08-07 12:30:00,141.05,141.2,141.0,141.12,20490.0,135.1733,135.3171,135.1254,135.2404,20490.0
2023-08-07 12:35:00,141.15,141.16,141.02,141.05,20994.0,135.2692,135.2788,135.1446,135.1733,20994.0
2023-08-07 12:40:00,141.06,141.15,141.0,141.11,16382.0,135.1829,135.2692,135.1254,135.2308,16382.0
2023-08-07 12:45:00,141.11,141.16,141.02,141.12,29847.0,135.2308,135.2788,135.1446,135.2404,29847.0
2023-08-07 12:50:00,141.12,141.16,141.04,141.09,29333.0,135.2404,135.2788,135.1638,135.2117,29333.0
2023-08-07 12:55:00,141.09,141.09,140.91,141.04,16977.0,135.2117,135.2117,135.0392,135.1638,16977.0
2023-08-07 13:00:00,141.07,141.1,140.92,141.02,20152.0,135.1925,135.2213,135.0488,135.1446,20152.0
2023-08-07 13:05:00,141.02,141.12,140.99,141.06,23062.0,135.1446,135.2404,135.1158,135.1829,23062.0
2023-08-07 13:10:00,141.08,141.16,141.04,141.12,25754.0,135.2021,135.2788,135.1638,135.2404,25754.0
2023-08-07 13:15:00,141.15,141.2,141.03,141.08,32925.0,135.2692,135.3171,135.1542,135.2021,32925.0
2023-08-07 13:20:00,141.08,141.08,140.82,140.91,19419.0,135.2021,135.2021,134.9529,135.0392,19419.0
2023-08-07 13:25:00,140.9,140.97,140.86,140.95,14564.0,135.0296,135.0967,134.9913,135.0775,14564.0
2023-08-07 13:30:00,140.98,141.09,140.88,141.0,18566.0,135.1063,135.2117,135.0104,135.1254,18566.0
2023-08-07 13:35:00,141.0,141.03,140.89,140.98,18156.0,135.1254,135.1542,135.02,135.1063,18156.0
2023-08-07 13:40:00,141.0,141.0,140.77,140.79,24960.0,135.1254,135.1254,134.905,134.9242,24960.0
2023-08-07 13:45:00,140.77,140.88,140.71,140.8,24009.0,134.905,135.0104,134.8475,134.9338,24009.0
2023-08-07 13:50:00,140.79,140.79,140.64,140.74,15153.0,134.9242,134.9242,134.7804,134.8763,15153.0
2023-08-07 13:55:00,140.75,140.88,140.71,140.73,12193.0,134.8858,135.0104,134.8475,134.8667,12193.0
2023-08-07 14:00:00,140.74,140.78,140.61,140.65,20229.0,134.8763,134.9146,134.7517,134.79,20229.0
2023-08-07 14:05:00,140.64,140.64,140.36,140.39,19233.0,134.7804,134.7804,134.5121,134.5408,19233.0
2023-08-07 14:10:00,140.37,140.53,140.26,140.32,20483.0,134.5217,134.675,134.4163,134.4738,20483.0
2023-08-07 14:15:00,140.34,140.41,140.27,140.35,15762.0,134.4929,134.56,134.4258,134.5025,15762.0
2023-08-07 14:20:00,140.35,140.47,140.33,140.44,14542.0,134.5025,134.6175,134.4833,134.5888,14542.0
2023-08-07 14:25:00,140.44,140.44,140.12,140.22,18102.0,134.5888,134.5888,134.2821,134.3779,18102.0
2023-08-07 14:30:00,140.22,140.38,140.18,140.19,23174.0,134.3779,134.5313,134.3396,134.3492,23174.0
2023-08-07 14:35:00,140.17,140.29,140.15,140.21,21813.0,134.33,134.445,134.3108,134.3683,21813.0
2023-08-07 14:40:00,140.21,140.23,140.03,140.08,26234.0,134.3683,134.3875,134.1958,134.2438,26234.0
2023-08-07 14:45:00,140.07,140.16,140.07,140.13,26184.0,134.2342,134.3204,134.2342,134.2917,26184.0
2023-08-07 14:50:00,140.13,140.24,140.13,140.21,20013.0,134.2917,134.3971,134.2917,134.3683,20013.0
2023-08-07 14:55:00,140.21,140.3,140.15,140.28,30373.0,134.3683,134.4546,134.3108,134.4354,30373.0
2023-08-07 15:00:00,140.27,140.31,140.15,140.19,26016.0,134.4258,134.4642,134.3108,134.3492,26016.0
2023-08-07 15:05:00,140.17,140.19,139.89,139.93,21266.0,134.33,134.3492,134.0617,134.1,21266.0
2023-08-07 15:10:00,139.96,140.09,139.96,140.06,30512.0,134.1288,134.2533,134.1288,134.2246,30512.0
2023-08-07 15:15:00,140.05,140.05,139.94,139.94,34238.0,134.215,134.215,134.1096,134.1096,34238.0
2023-08-07 15:20:00,139.95,139.96,139.78,139.81,43199.0,134.1192,134.1288,133.9563,133.985,43199.0
2023-08-07 15:25:00,139.85,139.91,139.8,139.89,48029.0,134.0233,134.0808,133.9754,134.0617,48029.0
2023-08-07 15:30:00,139.91,140.06,139.91,140.0,85662.0,134.0808,134.2246,134.0808,134.1671,85662.0
2023-08-07 15:35:00,140.0,140.18,140.0,140.06,69928.0,134.1671,134.3396,134.1671,134.2246,69928.0
2023-08-07 15:40:00,140.11,140.14,139.93,140.0,64171.0,134.2725,134.3013,134.1,134.1671,64171.0
2023-08-07 15:45:00,140.0,140.18,139.95,140.18,91369.0,134.1671,134.3396,134.1192,134.3396,91369.0
2023-08-07 15:50:00,140.17,140.2,139.87,139.87,84202.0,134.33,134.3588,134.0425,134.0425,84202.0
2023-08-07 15:55:00,139.87,140.11,139.86,139.99,206998.0,134.0425,134.2725,134.0329,134.1575,206998.0
2023-08-08 09:30:00,139.08,139.44,138.46,138.78,93910.0,133.2854,133.6304,132.6913,132.9979,93910.0
2023-08-08 09:35:00,138.7,138.87,137.56,138.69,58063.0,132.9213,133.0842,131.8288,132.9117,58063.0
2023-08-08 09:40:00,138.69,139.4,138.69,138.94,46066.0,132.9117,133.5921,132.9117,133.1513,46066.0
2023-08-08 09:45:00,138.71,139.22,138.5,138.56,30960.0,132.9308,133.4196,132.7296,132.7871,30960.0
2023-08-08 09:50:00,138.46,139.06,138.45,138.83,27031.0,132.6913,133.2663,132.6817,133.0458,27031.0
2023-08-08 09:55:00,138.63,139.29,138.63,139.26,27413.0,132.8542,133.4867,132.8542,133.4579,27413.0
2023-08-08 10:00:00,139.23,139.53,139.09,139.41,44373.0,133.4292,133.7167,133.295,133.6017,44373.0
2023-08-08 10:05:00,139.45,139.6,139.0,139.6,41244.0,133.64,133.7838,133.2088,133.7838,41244.0
2023-08-08 10:10:00,139.61,139.7,139.21,139.49,27170.0,133.7933,133.8796,133.41,133.6783,27170.0
2023-08-08 10:15:00,139.48,139.58,139.19,139.42,23397.0,133.6688,133.7646,133.3908,133.6113,23397.0
2023-08-08 10:20:00,139.37,139.44,139.18,139.24,35441.0,133.5633,133.6304,133.3813,133.4388,35441.0
2023-08-08 10:25:00,139.23,139.71,139.22,139.59,39345.0,133.4292,133.8892,133.4196,133.7742,39345.0
2023-08-08 10:30:00,139.61,139.75,139.59,139.59,23120.0,133.7933,133.9275,133.7742,133.7742,23120.0
2023-08-08 10:35:00,139.58,139.83,139.45,139.7,28674.0,133.7646,134.0042,133.64,133.8796,28674.0
2023-08-08 10:40:00,139.7,140.12,139.63,140.07,26933.0,133.8796,134.2821,133.8125,134.2342,26933.0
2023-08-08 10:45:00,140.09,140.36,140.02,140.28,23050.0,134.2533,134.5121,134.1863,134.4354,23050.0
2023-08-08 10:50:00,140.25,140.34,140.06,140.16,24303.0,134.4067,134.4929,134.2246,134.3204,24303.0
2023-08-08 10:55:00,140.15,140.25,140.06,140.17,23047.0,134.3108,134.4067,134.2246,134.33,23047.0
2023-08-08 11:00:00,140.19,140.24,139.95,139.95,26673.0,134.3492,134.3971,134.1192,134.1192,26673.0
2023-08-08 11:05:00,139.92,140.26,139.91,140.25,22398.0,134.0904,134.4163,134.0808,134.4067,22398.0
2023-08-08 11:10:00,140.23,140.43,140.13,140.42,21139.0,134.3875,134.5792,134.2917,134.5696,21139.0
2023-08-08 11:15:00,140.42,140.49,140.23,140.43,19406.0,134.5696,134.6367,134.3875,134.5792,19406.0
2023-08-08 11:20:00,140.44,140.55,140.26,140.55,27934.0,134.5888,134.6942,134.4163,134.6942,27934.0
2023-08-08 11:25:00,140.53,140.91,140.53,140.86,20198.0,134.675,135.0392,134.675,134.9913,20198.0
2023-08-08 11:30:00,140.86,140.96,140.75,140.8,18610.0,134.9913,135.0871,134.8858,134.9338,18610.0
2023-08-08 11:35:00,140.79,140.88,140.67,140.84,22497.0,134.9242,135.0104,134.8092,134.9721,22497.0
2023-08-08 11:40:00,140.9,141.0,140.71,140.91,30940.0,135.0296,135.1254,134.8475,135.0392,30940.0
2023-08-08 11:45:00,140.91,140.98,140.65,140.98,30509.0,135.0392,135.1063,134.79,135.1063,30509.0
2023-08-08 11:50:00,140.97,141.05,140.68,140.68,16493.0,135.0967,135.1733,134.8188,134.8188,16493.0
2023-08-08 11:55:00,140.69,140.74,140.54,140.59,19011.0,134.8283,134.8763,134.6846,134.7325,19011.0
2023-08-08 12:00:00,140.58,140.93,140.58,140.92,17170.0,134.7229,135.0583,134.7229,135.0488,17170.0
2023-08-08 12:05:00,140.91,141.0,140.75,140.75,21849.0,135.0392,135.1254,134.8858,134.8858,21849.0
2023-08-08 12:10:00,140.77,140.9,140.62,140.69,29049.0,134.905,135.0296,134.7613,134.8283,29049.0
2023-08-08 12:15:00,140.69,140.98,140.61,140.89,18160.0,134.8283,135.1063,134.7517,135.02,18160.0
2023-08-08 12:20:00,140.89,140.94,140.74,140.82,22977.0,135.02,135.0679,134.8763,134.9529,22977.0
2023-08-08 12:25:00,140.86,140.95,140.8,140.83,20589.0,134.9913,135.0775,134.9338,134.9625,20589.0
2023-08-08 12:30:00,140.85,141.32,140.85,141.31,20101.0,134.9817,135.4321,134.9817,135.4225,20101.0
2023-08-08 12:35:00,141.31,141.32,141.19,141.31,14264.0,135.4225,135.4321,135.3075,135.4225,14264.0
2023-08-08 12:40:00,141.32,141.45,141.31,141.33,26353.0,135.4321,135.5567,135.4225,135.4417,26353.0
2023-08-08 12:45:00,141.31,141.47,141.29,141.38,12048.0,135.4225,135.5758,135.4033,135.4896,12048.0
2023-08-08 12:50:00,141.39,141.48,141.27,141.46,18294.0,135.4992,135.5854,135.3842,135.5663,18294.0
2023-08-08 12:55:00,141.46,141.51,141.19,141.24,17849.0,135.5663,135.6142,135.3075,135.3554,17849.0
2023-08-08 13:00:00,141.24,141.59,141.24,141.59,23674.0,135.3554,135.6909,135.3554,135.6909,23674.0
2023-08-08 13:05:00,141.62,141.68,141.42,141.44,55235.0,135.7196,135.7771,135.5279,135.5471,55235.0
2023-08-08 13:10:00,141.44,141.52,141.26,141.48,29442.0,135.5471,135.6238,135.3746,135.5854,29442.0
2023-08-08 13:15:00,141.49,141.67,141.49,141.62,12458.0,135.595,135.7675,135.595,135.7196,12458.0
2023-08-08 13:20:00,141.59,141.69,141.56,141.56,13404.0,135.6909,135.7867,135.6621,135.6621,13404.0
2023-08-08 13:25:00,141.59,141.82,141.55,141.8,13823.0,135.6909,135.9113,135.6525,135.8921,13823.0
2023-08-08 13:30:00,141.83,141.87,141.72,141.74,17642.0,135.9209,135.9592,135.8154,135.8346,17642.0
2023-08-08 13:35:00,141.7,141.95,141.67,141.95,18951.0,135.7963,136.0359,135.7675,136.0359,18951.0
2023-08-08 13:40:00,141.97,142.26,141.96,142.22,42089.0,136.055,136.3329,136.0454,136.2946,42089.0
2023-08-08 13:45:00,142.22,142.23,141.68,141.69,48265.0,136.2946,136.3042,135.7771,135.7867,48265.0
2023-08-08 13:50:00,141.71,142.19,141.65,142.14,17805.0,135.8059,136.2659,135.7484,136.2179,17805.0
2023-08-08 13:55:00,142.14,142.32,142.06,142.07,36839.0,136.2179,136.3904,136.1413,136.1509,36839.0
2023-08-08 14:00:00,142.04,142.16,141.97,142.14,21833.0,136.1221,136.2371,136.055,136.2179,21833.0
2023-08-08 14:05:00,142.15,142.19,142.04,142.06,20438.0,136.2275,136.2659,136.1221,136.1413,20438.0
2023-08-08 14:10:00,142.03,142.35,142.0,142.35,17297.0,136.1125,136.4192,136.0838,136.4192,17297.0
2023-08-08 14:15:00,142.35,142.38,142.22,142.27,18907.0,136.4192,136.4479,136.2946,136.3425,18907.0
2023-08-08 14:20:00,142.28,142.48,142.28,142.37,30493.0,136.3521,136.5438,136.3521,136.4384,30493.0
2023-08-08 14:25:00,142.38,142.48,142.31,142.37,20534.0,136.4479,136.5438,136.3809,136.4384,20534.0
2023-08-08 14:30:00,142.37,142.62,142.37,142.52,26473.0,136.4384,136.6779,136.4384,136.5821,26473.0
2023-08-08 14:35:00,142.54,142.59,142.35,142.39,29947.0,136.6013,136.6492,136.4192,136.4575,29947.0
2023-08-08 14:40:00,142.39,142.44,142.15,142.17,32476.0,136.4575,136.5054,136.2275,136.2467,32476.0
2023-08-08 14:45:00,142.16,142.27,142.02,142.03,54533.0,136.2371,136.3425,136.1029,136.1125,54533.0
2023-08-08 14:50:00,142.04,142.23,141.98,142.2,59565.0,136.1221,136.3042,136.0646,136.2754,59565.0
2023-08-08 14:55:00,142.19,142.41,142.17,142.26,30977.0,136.2659,136.4767,136.2467,136.3329,30977.0
2023-08-08 15:00:00,142.25,142.47,142.15,142.44,15740.0,136.3234,136.5342,136.2275,136.5054,15740.0
2023-08-08 15:05:00,142.46,142.54,142.29,142.37,20987.0,136.5246,136.6013,136.3617,136.4384,20987.0
2023-08-08 15:10:00,142.35,142.51,142.32,142.34,25577.0,136.4192,136.5725,136.3904,136.4096,25577.0
2023-08-08 15:15:00,142.35,142.37,142.03,142.06,33817.0,136.4192,136.4384,136.1125,136.1413,33817.0
2023-08-08 15:20:00,142.04,142.25,142.04,142.25,32545.0,136.1221,136.3234,136.1221,136.3234,32545.0
2023-08-08 15:25:00,142.26,142.26,142.1,142.18,33206.0,136.3329,136.3329,136.1796,136.2563,33206.0
2023-08-08 15:30:00,142.18,142.22,141.99,142.18,44361.0,136.2563,136.2946,136.0742,136.2563,44361.0
2023-08-08 15:35:00,142.2,142.35,142.11,142.3,32783.0,136.2754,136.4192,136.1892,136.3713,32783.0
2023-08-08 15:40:00,142.29,142.37,142.23,142.34,53718.0,136.3617,136.4384,136.3042,136.4096,53718.0
2023-08-08 15:45:00,142.33,142.35,142.09,142.23,69571.0,136.4,136.4192,136.17,136.3042,69571.0
2023-08-08 15:50:00,142.24,142.27,141.78,141.78,85070.0,136.3138,136.3425,135.8729,135.8729,85070.0
2023-08-08 15:55:00,141.78,141.93,141.7,141.79,253257.0,135.8729,136.0167,135.7963,135.8825,253257.0
2023-08-09 09:30:00,143.0,143.0,142.31,142.97,85549.0,137.0421,137.0421,136.3809,137.0134,85549.0
2023-08-09 09:35:00,142.99,143.69,142.91,143.57,47669.0,137.0325,137.7034,136.9559,137.5884,47669.0
2023-08-09 09:40:00,143.59,143.96,143.31,143.93,50108.0,137.6075,137.9621,137.3392,137.9334,50108.0
2023-08-09 09:45:00,143.94,144.0,143.38,143.58,50981.0,137.9429,138.0004,137.4063,137.5979,50981.0
2023-08-09 09:50:00,143.59,143.71,143.34,143.5,32562.0,137.6075,137.7225,137.3679,137.5213,32562.0
2023-08-09 09:55:00,143.53,143.82,143.47,143.65,41746.0,137.55,137.8279,137.4925,137.665,41746.0
2023-08-09 10:00:00,143.65,144.09,143.65,143.97,56430.0,137.665,138.0867,137.665,137.9717,56430.0
2023-08-09 10:05:00,143.94,143.98,143.59,143.77,35383.0,137.9429,137.9813,137.6075,137.78,35383.0
2023-08-09 10:10:00,143.77,144.02,143.59,143.97,35810.0,137.78,138.0196,137.6075,137.9717,35810.0
2023-08-09 10:15:00,143.97,144.09,143.78,143.95,39773.0,137.9717,138.0867,137.7896,137.9525,39773.0
2023-08-09 10:20:00,143.96,144.43,143.84,144.35,45911.0,137.9621,138.4125,137.8471,138.3359,45911.0
2023-08-09 10:25:00,144.32,144.58,144.19,144.51,42610.0,138.3071,138.5563,138.1825,138.4892,42610.0
2023-08-09 10:30:00,144.51,144.9,144.4,144.86,39325.0,138.4892,138.8629,138.3838,138.8246,39325.0
2023-08-09 10:35:00,144.84,145.78,144.81,145.73,105766.0,138.8054,139.7063,138.7767,139.6584,105766.0
2023-08-09 10:40:00,145.73,146.12,145.37,145.68,51925.0,139.6584,140.0321,139.3134,139.6104,51925.0
2023-08-09 10:45:00,145.68,145.89,145.35,145.79,43602.0,139.6104,139.8117,139.2942,139.7159,43602.0
2023-08-09 10:50:00,145.81,145.88,145.16,145.23,39866.0,139.735,139.8021,139.1121,139.1792,39866.0
2023-08-09 10:55:00,145.24,145.4,145.03,145.17,40807.0,139.1888,139.3421,138.9875,139.1217,40807.0
2023-08-09 11:00:00,145.22,145.65,145.09,145.63,43410.0,139.1696,139.5817,139.045,139.5625,43410.0
2023-08-09 11:05:00,145.63,145.91,145.57,145.65,61366.0,139.5625,139.8309,139.505,139.5817,61366.0
2023-08-09 11:10:00,145.68,145.93,145.47,145.8,43111.0,139.6104,139.85,139.4092,139.7254,43111.0
2023-08-09 11:15:00,145.8,145.84,145.34,145.58,29651.0,139.7254,139.7638,139.2846,139.5146,29651.0
2023-08-09 11:20:00,145.62,145.62,145.36,145.5,28973.0,139.5529,139.5529,139.3038,139.4379,28973.0
2023-08-09 11:25:00,145.54,145.97,145.38,145.78,26064.0,139.4763,139.8884,139.3229,139.7063,26064.0
2023-08-09 11:30:00,145.78,146.18,145.6,146.15,39720.0,139.7063,140.0896,139.5338,140.0609,39720.0
2023-08-09 11:35:00,146.16,146.56,146.12,146.48,69003.0,140.0704,140.4538,140.0321,140.3771,69003.0
2023-08-09 11:40:00,146.49,146.53,145.97,146.17,46570.0,140.3867,140.425,139.8884,140.08,46570.0
2023-08-09 11:45:00,146.12,146.16,145.62,145.7,39228.0,140.0321,140.0704,139.5529,139.6296,39228.0
2023-08-09 11:50:00,145.71,145.78,145.28,145.29,28017.0,139.6392,139.7063,139.2271,139.2367,28017.0
2023-08-09 11:55:00,145.28,145.35,145.04,145.22,32667.0,139.2271,139.2942,138.9971,139.1696,32667.0
2023-08-09 12:00:00,145.24,145.27,144.84,144.84,19418.0,139.1888,139.2175,138.8054,138.8054,19418.0
2023-08-09 12:05:00,144.82,145.22,144.8,145.14,19860.0,138.7863,139.1696,138.7671,139.0929,19860.0
2023-08-09 12:10:00,145.15,145.2,144.91,145.11,15674.0,139.1025,139.1504,138.8725,139.0642,15674.0
2023-08-09 12:15:00,145.12,145.16,144.94,145.09,16629.0,139.0738,139.1121,138.9013,139.045,16629.0
2023-08-09 12:20:00,145.1,145.32,145.0,145.28,29433.0,139.0546,139.2654,138.9588,139.2271,29433.0
2023-08-09 12:25:00,145.34,145.4,145.12,145.2,20592.0,139.2846,139.3421,139.0738,139.1504,20592.0
2023-08-09 12:30:00,145.21,145.37,145.08,145.37,14965.0,139.16,139.3134,139.0354,139.3134,14965.0
2023-08-09 12:35:00,145.34,145.72,145.26,145.71,19225.0,139.2846,139.6488,139.2079,139.6392,19225.0
2023-08-09 12:40:00,145.7,145.73,145.44,145.53,25341.0,139.6296,139.6584,139.3804,139.4667,25341.0
2023-08-09 12:45:00,145.52,145.58,145.41,145.54,25821.0,139.4571,139.5146,139.3517,139.4763,25821.0
2023-08-09 12:50:00,145.56,145.8,145.55,145.7,17723.0,139.4954,139.7254,139.4859,139.6296,17723.0
2023-08-09 12:55:00,145.71,145.85,145.66,145.81,20768.0,139.6392,139.7734,139.5913,139.735,20768.0
2023-08-09 13:00:00,145.82,145.95,145.72,145.72,29370.0,139.7446,139.8692,139.6488,139.6488,29370.0
2023-08-09 13:05:00,145.71,145.92,145.68,145.83,14362.0,139.6392,139.8404,139.6104,139.7542,14362.0
2023-08-09 13:10:00,145.79,145.92,145.78,145.91,16479.0,139.7159,139.8404,139.7063,139.8309,16479.0
2023-08-09 13:15:00,145.9,145.91,145.82,145.86,13712.0,139.8213,139.8309,139.7446,139.7829,13712.0
2023-08-09 13:20:00,145.85,145.85,145.66,145.69,13680.0,139.7734,139.7734,139.5913,139.62,13680.0
2023-08-09 13:25:00,145.68,145.68,145.53,145.61,14626.0,139.6104,139.6104,139.4667,139.5434,14626.0
2023-08-09 13:30:00,145.62,145.68,145.51,145.56,17175.0,139.5529,139.6104,139.4475,139.4954,17175.0
2023-08-09 13:35:00,145.6,145.76,145.6,145.75,14798.0,139.5338,139.6871,139.5338,139.6775,14798.0
2023-08-09 13:40:00,145.75,145.78,145.68,145.7,16551.0,139.6775,139.7063,139.6104,139.6296,16551.0
2023-08-09 13:45:00,145.7,145.75,145.42,145.42,15972.0,139.6296,139.6775,139.3613,139.3613,15972.0
2023-08-09 13:50:00,145.42,145.49,145.33,145.46,17430.0,139.3613,139.4284,139.275,139.3996,17430.0
2023-08-09 13:55:00,145.46,145.59,145.35,145.35,17681.0,139.3996,139.5242,139.2942,139.2942,17681.0
2023-08-09 14:00:00,145.34,145.36,145.11,145.3,25367.0,139.2846,139.3038,139.0642,139.2463,25367.0
2023-08-09 14:05:00,145.28,145.34,145.14,145.14,18780.0,139.2271,139.2846,139.0929,139.0929,18780.0
2023-08-09 14:10:00,145.12,145.29,145.04,145.25,27368.0,139.0738,139.2367,138.9971,139.1984,27368.0
2023-08-09 14:15:00,145.23,145.45,145.18,145.24,25853.0,139.1792,139.39,139.1313,139.1888,25853.0
2023-08-09 14:20:00,145.29,145.31,145.08,145.2,33653.0,139.2367,139.2559,139.0354,139.1504,33653.0
2023-08-09 14:25:00,145.21,145.23,145.1,145.12,23133.0,139.16,139.1792,139.0546,139.0738,23133.0
2023-08-09 14:30:00,145.12,145.18,145.03,145.08,24496.0,139.0738,139.1313,138.9875,139.0354,24496.0
2023-08-09 14:35:00,145.07,145.18,145.05,145.09,24885.0,139.0259,139.1313,139.0067,139.045,24885.0
2023-08-09 14:40:00,145.08,145.1,144.9,145.01,33595.0,139.0354,139.0546,138.8629,138.9684,33595.0
2023-08-09 14:45:00,145.01,145.28,144.98,145.24,20958.0,138.9684,139.2271,138.9396,139.1888,20958.0
2023-08-09 14:50:00,145.22,145.24,145.02,145.07,37360.0,139.1696,139.1888,138.9779,139.0259,37360.0
2023-08-09 14:55:00,145.05,145.23,145.01,145.14,28873.0,139.0067,139.1792,138.9684,139.0929,28873.0
2023-08-09 15:00:00,145.11,145.23,145.07,145.17,27792.0,139.0642,139.1792,139.0259,139.1217,27792.0
2023-08-09 15:05:00,145.17,145.25,145.07,145.07,31395.0,139.1217,139.1984,139.0259,139.0259,31395.0
2023-08-09 15:10:00,145.06,145.61,145.06,145.58,26606.0,139.0163,139.5434,139.0163,139.5146,26606.0
2023-08-09 15:15:00,145.6,145.62,145.33,145.44,36154.0,139.5338,139.5529,139.275,139.3804,36154.0
2023-08-09 15:20:00,145.44,145.61,145.25,145.37,55674.0,139.3804,139.5434,139.1984,139.3134,55674.0
2023-08-09 15:25:00,145.38,145.49,145.32,145.32,37604.0,139.3229,139.4284,139.2654,139.2654,37604.0
2023-08-09 15:30:00,145.33,145.35,145.13,145.14,36247.0,139.275,139.2942,139.0834,139.0929,36247.0
2023-08-09 15:35:00,145.14,145.18,144.95,144.97,49616.0,139.0929,139.1313,138.9109,138.93,49616.0
2023-08-09 15:40:00,144.95,145.08,144.82,144.84,38814.0,138.9109,139.0354,138.7863,138.8054,38814.0
2023-08-09 15:45:00,144.84,144.84,144.53,144.66,82883.0,138.8054,138.8054,138.5084,138.6329,82883.0
2023-08-09 15:50:00,144.63,144.63,144.04,144.04,91514.0,138.6042,138.6042,138.0388,138.0388,91514.0
2023-08-09 15:55:00,144.04,144.33,143.84,144.03,245628.0,138.0388,138.3167,137.8471,138.0292,245628.0
2023-08-10 09:30:00,145.01,146.82,144.93,146.54,84524.0,138.9684,140.7029,138.8917,140.4346,84524.0
2023-08-10 09:35:00,146.63,146.92,146.33,146.62,40153.0,140.5209,140.7988,140.2334,140.5113,40153.0
2023-08-10 09:40:00,146.62,146.89,146.12,146.88,37089.0,140.5113,140.77,140.0321,140.7604,37089.0
2023-08-10 09:45:00,146.84,147.25,146.7,146.91,52480.0,140.7221,141.115,140.5879,140.7892,52480.0
2023-08-10 09:50:00,146.79,147.08,146.68,146.9,26092.0,140.6742,140.9521,140.5688,140.7796,26092.0
2023-08-10 09:55:00,146.96,147.21,146.85,147.12,33009.0,140.8371,141.0767,140.7317,140.9905,33009.0
2023-08-10 10:00:00,147.12,147.37,146.63,147.01,65420.0,140.9905,141.23,140.5209,140.885,65420.0
2023-08-10 10:05:00,147.01,147.52,146.99,147.28,37507.0,140.885,141.3738,140.8659,141.1438,37507.0
2023-08-10 10:10:00,147.24,147.29,146.96,147.17,37031.0,141.1055,141.1534,140.8371,141.0384,37031.0
2023-08-10 10:15:00,147.17,147.32,147.06,147.21,29434.0,141.0384,141.1821,140.933,141.0767,29434.0
2023-08-10 10:20:00,147.21,147.46,147.17,147.28,39094.0,141.0767,141.3163,141.0384,141.1438,39094.0
2023-08-10 10:25:00,147.22,147.29,146.98,147.14,32005.0,141.0863,141.1534,140.8563,141.0096,32005.0
2023-08-10 10:30:00,147.1,147.1,146.73,146.73,23232.0,140.9713,140.9713,140.6167,140.6167,23232.0
2023-08-10 10:35:00,146.73,146.81,146.33,146.47,37432.0,140.6167,140.6934,140.2334,140.3675,37432.0
2023-08-10 10:40:00,146.43,146.69,146.23,146.35,28427.0,140.3292,140.5784,140.1375,140.2525,28427.0
2023-08-10 10:45:00,146.33,146.33,145.93,146.14,33221.0,140.2334,140.2334,139.85,140.0513,33221.0
2023-08-10 10:50:00,146.16,146.29,146.03,146.29,20046.0,140.0704,140.195,139.9459,140.195,20046.0
2023-08-10 10:55:00,146.3,146.45,146.08,146.12,15446.0,140.2046,140.3484,139.9938,140.0321,15446.0
2023-08-10 11:00:00,146.11,146.11,145.5,145.69,33651.0,140.0225,140.0225,139.4379,139.62,33651.0
2023-08-10 11:05:00,145.69,146.02,145.57,145.78,23037.0,139.62,139.9363,139.505,139.7063,23037.0
2023-08-10 11:10:00,145.8,146.01,145.71,145.85,27977.0,139.7254,139.9267,139.6392,139.7734,27977.0
2023-08-10 11:15:00,145.85,145.87,145.58,145.76,37289.0,139.7734,139.7925,139.5146,139.6871,37289.0
2023-08-10 11:20:00,145.76,145.76,145.4,145.52,36436.0,139.6871,139.6871,139.3421,139.4571,36436.0
2023-08-10 11:25:00,145.56,145.76,145.54,145.57,17405.0,139.4954,139.6871,139.4763,139.505,17405.0
2023-08-10 11:30:00,145.58,146.12,145.58,146.05,49862.0,139.5146,140.0321,139.5146,139.965,49862.0
2023-08-10 11:35:00,146.01,146.06,145.73,145.82,30248.0,139.9267,139.9746,139.6584,139.7446,30248.0
2023-08-10 11:40:00,145.82,145.98,145.41,145.71,26200.0,139.7446,139.8979,139.3517,139.6392,26200.0
2023-08-10 11:45:00,145.72,145.73,145.47,145.52,20124.0,139.6488,139.6584,139.4092,139.4571,20124.0
2023-08-10 11:50:00,145.5,145.54,145.27,145.32,28198.0,139.4379,139.4763,139.2175,139.2654,28198.0
2023-08-10 11:55:00,145.34,145.65,145.25,145.54,24647.0,139.2846,139.5817,139.1984,139.4763,24647.0
2023-08-10 12:00:00,145.52,145.65,145.4,145.61,11045.0,139.4571,139.5817,139.3421,139.5434,11045.0
2023-08-10 12:05:00,145.64,145.66,145.03,145.18,17073.0,139.5721,139.5913,138.9875,139.1313,17073.0
2023-08-10 12:10:00,145.14,145.26,144.88,145.05,27420.0,139.0929,139.2079,138.8438,139.0067,27420.0
2023-08-10 12:15:00,145.01,145.16,144.91,145.01,16422.0,138.9684,139.1121,138.8725,138.9684,16422.0
2023-08-10 12:20:00,144.99,145.0,144.88,144.89,21626.0,138.9492,138.9588,138.8438,138.8534,21626.0
2023-08-10 12:25:00,144.87,144.9,144.63,144.68,18626.0,138.8342,138.8629,138.6042,138.6521,18626.0
2023-08-10 12:30:00,144.65,144.73,144.55,144.68,27056.0,138.6234,138.7,138.5275,138.6521,27056.0
2023-08-10 12:35:00,144.7,145.16,144.68,145.16,20215.0,138.6713,139.1121,138.6521,139.1121,20215.0
2023-08-10 12:40:00,145.19,145.25,144.94,144.98,14644.0,139.1409,139.1984,138.9013,138.9396,14644.0
2023-08-10 12:45:00,144.97,145.1,144.96,145.06,13545.0,138.93,139.0546,138.9204,139.0163,13545.0
2023-08-10 12:50:00,145.05,145.13,144.9,144.9,18132.0,139.0067,139.0834,138.8629,138.8629,18132.0
2023-08-10 12:55:00,144.87,144.88,144.47,144.61,21035.0,138.8342,138.8438,138.4509,138.585,21035.0
2023-08-10 13:00:00,144.61,144.83,144.5,144.83,14770.0,138.585,138.7959,138.4796,138.7959,14770.0
2023-08-10 13:05:00,144.83,144.86,144.67,144.73,15766.0,138.7959,138.8246,138.6425,138.7,15766.0
2023-08-10 13:10:00,144.7,144.71,144.27,144.44,86480.0,138.6713,138.6809,138.2592,138.4221,86480.0
2023-08-10 13:15:00,144.44,144.53,144.33,144.44,15826.0,138.4221,138.5084,138.3167,138.4221,15826.0
2023-08-10 13:20:00,144.41,144.54,144.29,144.43,19512.0,138.3934,138.5179,138.2784,138.4125,19512.0
2023-08-10 13:25:00,144.45,144.82,144.45,144.77,24795.0,138.4317,138.7863,138.4317,138.7384,24795.0
2023-08-10 13:30:00,144.76,144.76,144.57,144.76,14131.0,138.7288,138.7288,138.5467,138.7288,14131.0
2023-08-10 13:35:00,144.73,144.77,144.54,144.69,12004.0,138.7,138.7384,138.5179,138.6617,12004.0
2023-08-10 13:40:00,144.67,144.73,144.51,144.64,13324.0,138.6425,138.7,138.4892,138.6138,13324.0
2023-08-10 13:45:00,144.67,144.98,144.64,144.9,15562.0,138.6425,138.9396,138.6138,138.8629,15562.0
2023-08-10 13:50:00,144.91,145.19,144.91,145.03,26797.0,138.8725,139.1409,138.8725,138.9875,26797.0
2023-08-10 13:55:00,144.97,144.98,144.46,144.7,19617.0,138.93,138.9396,138.4413,138.6713,19617.0
2023-08-10 14:00:00,144.71,144.77,144.44,144.61,16867.0,138.6809,138.7384,138.4221,138.585,16867.0
2023-08-10 14:05:00,144.69,145.2,144.67,145.12,13077.0,138.6617,139.1504,138.6425,139.0738,13077.0
2023-08-10 14:10:00,145.1,145.39,145.1,145.39,19251.0,139.0546,139.3325,139.0546,139.3325,19251.0
2023-08-10 14:15:00,145.41,145.52,145.33,145.38,13010.0,139.3517,139.4571,139.275,139.3229,13010.0
2023-08-10 14:20:00,145.4,145.58,145.39,145.4,28665.0,139.3421,139.5146,139.3325,139.3421,28665.0
2023-08-10 14:25:00,145.45,145.56,145.37,145.47,20357.0,139.39,139.4954,139.3134,139.4092,20357.0
2023-08-10 14:30:00,145.48,145.53,145.36,145.36,16206.0,139.4188,139.4667,139.3038,139.3038,16206.0
2023-08-10 14:35:00,145.38,145.55,145.26,145.4,33978.0,139.3229,139.4859,139.2079,139.3421,33978.0
2023-08-10 14:40:00,145.4,145.44,145.17,145.4,16237.0,139.3421,139.3804,139.1217,139.3421,16237.0
2023-08-10 14:45:00,145.41,145.47,145.31,145.45,18475.0,139.3517,139.4092,139.2559,139.39,18475.0
2023-08-10 14:50:00,145.46,145.63,145.36,145.56,20004.0,139.3996,139.5625,139.3038,139.4954,20004.0
2023-08-10 14:55:00,145.55,145.74,145.48,145.65,30198.0,139.4859,139.6679,139.4188,139.5817,30198.0
2023-08-10 15:00:00,145.63,145.63,145.36,145.43,19375.0,139.5625,139.5625,139.3038,139.3709,19375.0
2023-08-10 15:05:00,145.44,145.51,145.37,145.48,21720.0,139.3804,139.4475,139.3134,139.4188,21720.0
2023-08-10 15:10:00,145.51,145.62,145.49,145.61,27044.0,139.4475,139.5529,139.4284,139.5434,27044.0
2023-08-10 15:15:00,145.61,145.63,145.39,145.47,31236.0,139.5434,139.5625,139.3325,139.4092,31236.0
2023-08-10 15:20:00,145.48,145.49,145.21,145.23,22279.0,139.4188,139.4284,139.16,139.1792,22279.0
2023-08-10 15:25:00,145.22,145.24,145.03,145.11,26118.0,139.1696,139.1888,138.9875,139.0642,26118.0
2023-08-10 15:30:00,145.09,145.34,145.04,145.27,36156.0,139.045,139.2846,138.9971,139.2175,36156.0
2023-08-10 15:35:00,145.24,145.31,145.05,145.14,67209.0,139.1888,139.2559,139.0067,139.0929,67209.0
2023-08-10 15:40:00,145.15,145.22,145.03,145.14,35197.0,139.1025,139.1696,138.9875,139.0929,35197.0
2023-08-10 15:45:00,145.13,145.39,145.09,145.27,51738.0,139.0834,139.3325,139.045,139.2175,51738.0
2023-08-10 15:50:00,145.27,145.5,145.22,145.48,51220.0,139.2175,139.4379,139.1696,139.4188,51220.0
2023-08-10 15:55:00,145.49,145.53,145.23,145.28,158474.0,139.4284,139.4667,139.1792,139.2271,158474.0
2023-08-11 09:30:00,145.72,146.47,145.7,146.39,65080.0,139.6488,140.3675,139.6296,140.2909,65080.0
2023-08-11 09:35:00,146.26,146.48,146.07,146.13,32634.0,140.1663,140.3771,139.9842,140.0417,32634.0
2023-08-11 09:40:00,146.13,146.88,146.12,146.85,22342.0,140.0417,140.7604,140.0321,140.7317,22342.0
2023-08-11 09:45:00,146.9,146.97,146.58,146.97,25977.0,140.7796,140.8467,140.4729,140.8467,25977.0
2023-08-11 09:50:00,146.9,147.41,146.9,147.41,51373.0,140.7796,141.2684,140.7796,141.2684,51373.0
2023-08-11 09:55:00,147.39,147.59,147.1,147.12,24818.0,141.2492,141.4409,140.9713,140.9905,24818.0
2023-08-11 10:00:00,147.19,147.69,147.11,147.65,23327.0,141.0575,141.5367,140.9809,141.4984,23327.0
2023-08-11 10:05:00,147.65,147.76,147.47,147.52,21196.0,141.4984,141.6038,141.3259,141.3738,21196.0
2023-08-11 10:10:00,147.6,147.9,147.46,147.83,62086.0,141.4505,141.738,141.3163,141.6709,62086.0
2023-08-11 10:15:00,147.8,147.92,147.5,147.7,50698.0,141.6421,141.7571,141.3546,141.5463,50698.0
2023-08-11 10:20:00,147.73,148.07,147.68,147.97,32609.0,141.575,141.9009,141.5271,141.805,32609.0
2023-08-11 10:25:00,148.03,148.27,147.81,148.26,30876.0,141.8625,142.0925,141.6517,142.083,30876.0
2023-08-11 10:30:00,148.28,148.37,148.08,148.15,61931.0,142.1021,142.1884,141.9105,141.9775,61931.0
2023-08-11 10:35:00,148.12,148.5,147.95,148.5,43349.0,141.9488,142.313,141.7859,142.313,43349.0
2023-08-11 10:40:00,148.5,148.56,148.32,148.52,28837.0,142.313,142.3705,142.1405,142.3321,28837.0
2023-08-11 10:45:00,148.5,148.6,148.2,148.33,27973.0,142.313,142.4088,142.0255,142.15,27973.0
2023-08-11 10:50:00,148.33,148.4,148.12,148.35,27412.0,142.15,142.2171,141.9488,142.1692,27412.0
2023-08-11 10:55:00,148.27,148.4,148.12,148.17,21481.0,142.0925,142.2171,141.9488,141.9967,21481.0
2023-08-11 11:00:00,148.2,148.53,148.2,148.52,17508.0,142.0255,142.3417,142.0255,142.3321,17508.0
2023-08-11 11:05:00,148.53,148.57,147.85,147.89,62211.0,142.3417,142.38,141.69,141.7284,62211.0
2023-08-11 11:10:00,147.95,148.25,147.86,148.17,16327.0,141.7859,142.0734,141.6996,141.9967,16327.0
2023-08-11 11:15:00,148.18,148.38,148.16,148.37,20317.0,142.0063,142.198,141.9871,142.1884,20317.0
2023-08-11 11:20:00,148.38,148.78,148.38,148.72,22064.0,142.198,142.5813,142.198,142.5238,22064.0
2023-08-11 11:25:00,148.72,148.79,148.5,148.66,16513.0,142.5238,142.5909,142.313,142.4663,16513.0
2023-08-11 11:30:00,148.69,148.77,148.52,148.65,14229.0,142.495,142.5717,142.3321,142.4567,14229.0
2023-08-11 11:35:00,148.66,148.92,148.6,148.65,15089.0,142.4663,142.7155,142.4088,142.4567,15089.0
2023-08-11 11:40:00,148.65,148.87,148.59,148.67,45615.0,142.4567,142.6675,142.3992,142.4759,45615.0
2023-08-11 11:45:00,148.68,148.72,148.5,148.68,13838.0,142.4855,142.5238,142.313,142.4855,13838.0
2023-08-11 11:50:00,148.71,148.87,148.67,148.85,16163.0,142.5142,142.6675,142.4759,142.6484,16163.0
2023-08-11 11:55:00,148.84,149.1,148.76,149.03,29061.0,142.6388,142.888,142.5621,142.8209,29061.0
2023-08-11 12:00:00,149.02,149.1,148.92,149.06,15698.0,142.8113,142.888,142.7155,142.8496,15698.0
2023-08-11 12:05:00,149.08,149.35,149.04,149.21,39962.0,142.8688,143.1275,142.8305,142.9934,39962.0
2023-08-11 12:10:00,149.23,149.38,149.15,149.28,24852.0,143.0125,143.1563,142.9359,143.0605,24852.0
2023-08-11 12:15:00,149.32,149.56,149.31,149.45,28091.0,143.0988,143.3288,143.0892,143.2234,28091.0
2023-08-11 12:20:00,149.47,149.59,149.32,149.43,40424.0,143.2425,143.3575,143.0988,143.2042,40424.0
2023-08-11 12:25:00,149.41,149.41,148.86,149.2,39512.0,143.185,143.185,142.658,142.9838,39512.0
2023-08-11 12:30:00,149.31,149.51,149.23,149.48,17434.0,143.0892,143.2809,143.0125,143.2521,17434.0
2023-08-11 12:35:00,149.5,149.51,149.26,149.43,29035.0,143.2713,143.2809,143.0413,143.2042,29035.0
2023-08-11 12:40:00,149.43,149.55,149.27,149.31,20009.0,143.2042,143.3192,143.0509,143.0892,20009.0
2023-08-11 12:45:00,149.31,149.53,149.31,149.36,24379.0,143.0892,143.3,143.0892,143.1371,24379.0
2023-08-11 12:50:00,149.36,149.58,149.33,149.33,36919.0,143.1371,143.348,143.1084,143.1084,36919.0
2023-08-11 12:55:00,149.28,149.35,149.21,149.29,15525.0,143.0605,143.1275,142.9934,143.07,15525.0
2023-08-11 13:00:00,149.33,149.34,149.07,149.07,15903.0,143.1084,143.118,142.8592,142.8592,15903.0
2023-08-11 13:05:00,149.06,149.12,149.0,149.05,13766.0,142.8496,142.9071,142.7921,142.84,13766.0
2023-08-11 13:10:00,149.03,149.04,148.86,148.92,16866.0,142.8209,142.8305,142.658,142.7155,16866.0
2023-08-11 13:15:00,148.92,149.09,148.87,148.93,9005.0,142.7155,142.8784,142.6675,142.725,9005.0
2023-08-11 13:20:00,148.93,149.0,148.81,148.93,19497.0,142.725,142.7921,142.61,142.725,19497.0
2023-08-11 13:25:00,148.93,148.93,148.68,148.8,20866.0,142.725,142.725,142.4855,142.6005,20866.0
2023-08-11 13:30:00,148.8,148.89,148.73,148.87,18392.0,142.6005,142.6867,142.5334,142.6675,18392.0
2023-08-11 13:35:00,148.86,148.98,148.79,148.95,16858.0,142.658,142.773,142.5909,142.7442,16858.0
2023-08-11 13:40:00,148.97,149.05,148.83,148.94,12142.0,142.7634,142.84,142.6292,142.7346,12142.0
2023-08-11 13:45:00,148.97,149.04,148.89,148.93,8470.0,142.7634,142.8305,142.6867,142.725,8470.0
2023-08-11 13:50:00,148.94,149.09,148.85,149.05,13189.0,142.7346,142.8784,142.6484,142.84,13189.0
2023-08-11 13:55:00,149.06,149.08,148.93,149.0,20939.0,142.8496,142.8688,142.725,142.7921,20939.0
2023-08-11 14:00:00,149.0,149.0,148.78,148.89,17220.0,142.7921,142.7921,142.5813,142.6867,17220.0
2023-08-11 14:05:00,148.9,148.92,148.78,148.83,15496.0,142.6963,142.7155,142.5813,142.6292,15496.0
2023-08-11 14:10:00,148.85,148.87,148.73,148.78,23621.0,142.6484,142.6675,142.5334,142.5813,23621.0
2023-08-11 14:15:00,148.77,148.88,148.7,148.85,29925.0,142.5717,142.6771,142.5046,142.6484,29925.0
2023-08-11 14:20:00,148.84,149.15,148.82,149.15,29489.0,142.6388,142.9359,142.6196,142.9359,29489.0
2023-08-11 14:25:00,149.2,149.28,149.03,149.04,14679.0,142.9838,143.0605,142.8209,142.8305,14679.0
2023-08-11 14:30:00,149.08,149.25,149.08,149.24,14551.0,142.8688,143.0317,142.8688,143.0221,14551.0
2023-08-11 14:35:00,149.24,149.4,149.2,149.38,21406.0,143.0221,143.1755,142.9838,143.1563,21406.0
2023-08-11 14:40:00,149.37,149.38,148.95,149.03,18105.0,143.1467,143.1563,142.7442,142.8209,18105.0
2023-08-11 14:45:00,149.03,149.17,148.92,149.17,11135.0,142.8209,142.955,142.7155,142.955,11135.0
2023-08-11 14:50:00,149.14,149.18,149.02,149.1,14775.0,142.9263,142.9646,142.8113,142.888,14775.0
2023-08-11 14:55:00,149.11,149.21,149.06,149.19,23254.0,142.8975,142.9934,142.8496,142.9742,23254.0
2023-08-11 15:00:00,149.18,149.19,148.99,149.12,35104.0,142.9646,142.9742,142.7825,142.9071,35104.0
2023-08-11 15:05:00,149.11,149.15,149.0,149.0,37829.0,142.8975,142.9359,142.7921,142.7921,37829.0
2023-08-11 15:10:00,148.98,149.16,148.94,149.07,20030.0,142.773,142.9455,142.7346,142.8592,20030.0
2023-08-11 15:15:00,149.04,149.32,149.0,149.03,50934.0,142.8305,143.0988,142.7921,142.8209,50934.0
2023-08-11 15:20:00,149.09,149.13,149.0,149.1,22907.0,142.8784,142.9167,142.7921,142.888,22907.0
2023-08-11 15:25:00,149.11,149.26,149.11,149.22,31233.0,142.8975,143.0413,142.8975,143.003,31233.0
2023-08-11 15:30:00,149.25,149.48,149.25,149.41,52615.0,143.0317,143.2521,143.0317,143.185,52615.0
2023-08-11 15:35:00,149.45,149.46,149.12,149.28,65948.0,143.2234,143.233,142.9071,143.0605,65948.0
2023-08-11 15:40:00,149.25,149.47,149.21,149.46,46028.0,143.0317,143.2425,142.9934,143.233,46028.0
2023-08-11 15:45:00,149.45,149.62,149.42,149.57,54528.0,143.2234,143.3863,143.1946,143.3384,54528.0
2023-08-11 15:50:00,149.57,149.74,149.44,149.59,72283.0,143.3384,143.5013,143.2138,143.3575,72283.0
2023-08-11 15:55:00,149.59,149.76,149.42,149.76,190887.0,143.3575,143.5205,143.1946,143.5205,190887.0
2023-08-14 09:30:00,149.0,149.5,148.36,149.43,82593.0,142.7921,143.2713,142.1788,143.2042,82593.0
2023-08-14 09:35:00,149.47,149.7,149.21,149.55,38519.0,143.2425,143.463,142.9934,143.3192,38519.0
2023-08-14 09:40:00,149.53,149.69,148.49,148.51,93826.0,143.3,143.4534,142.3034,142.3225,93826.0
2023-08-14 09:45:00,148.67,148.79,147.71,147.84,73825.0,142.4759,142.5909,141.5559,141.6805,73825.0
2023-08-14 09:50:00,147.76,148.57,147.75,148.2,50121.0,141.6038,142.38,141.5942,142.0255,50121.0
2023-08-14 09:55:00,148.2,148.5,148.11,148.31,34336.0,142.0255,142.313,141.9392,142.1309,34336.0
2023-08-14 10:00:00,148.34,148.34,147.81,147.97,37399.0,142.1596,142.1596,141.6517,141.805,37399.0
2023-08-14 10:05:00,147.98,148.32,147.98,148.3,34023.0,141.8146,142.1405,141.8146,142.1213,34023.0
2023-08-14 10:10:00,148.31,148.5,148.25,148.49,33955.0,142.1309,142.313,142.0734,142.3034,33955.0
2023-08-14 10:15:00,148.52,148.65,148.2,148.36,25255.0,142.3321,142.4567,142.0255,142.1788,25255.0
2023-08-14 10:20:00,148.27,148.52,148.21,148.29,18408.0,142.0925,142.3321,142.035,142.1117,18408.0
2023-08-14 10:25:00,148.34,148.39,148.02,148.19,24814.0,142.1596,142.2075,141.853,142.0159,24814.0
2023-08-14 10:30:00,148.21,148.23,147.87,148.09,23429.0,142.035,142.0542,141.7092,141.92,23429.0
2023-08-14 10:35:00,148.07,148.09,147.71,147.81,37832.0,141.9009,141.92,141.5559,141.6517,37832.0
2023-08-14 10:40:00,147.85,148.25,147.75,148.24,21878.0,141.69,142.0734,141.5942,142.0638,21878.0
2023-08-14 10:45:00,148.27,148.32,148.03,148.03,18742.0,142.0925,142.1405,141.8625,141.8625,18742.0
2023-08-14 10:50:00,148.03,148.33,148.03,148.18,26590.0,141.8625,142.15,141.8625,142.0063,26590.0
2023-08-14 10:55:00,148.18,148.24,147.96,148.09,38638.0,142.0063,142.0638,141.7955,141.92,38638.0
2023-08-14 11:00:00,148.07,148.07,147.53,147.59,28456.0,141.9009,141.9009,141.3834,141.4409,28456.0
2023-08-14 11:05:00,147.59,147.81,147.54,147.81,21168.0,141.4409,141.6517,141.393,141.6517,21168.0
2023-08-14 11:10:00,147.82,148.05,147.78,147.91,15088.0,141.6613,141.8817,141.623,141.7475,15088.0
2023-08-14 11:15:00,147.96,148.09,147.8,148.09,16261.0,141.7955,141.92,141.6421,141.92,16261.0
2023-08-14 11:20:00,148.12,148.13,147.94,148.04,16107.0,141.9488,141.9584,141.7763,141.8721,16107.0
2023-08-14 11:25:00,148.03,148.41,147.89,148.41,19601.0,141.8625,142.2267,141.7284,142.2267,19601.0
2023-08-14 11:30:00,148.44,148.44,148.06,148.16,13822.0,142.2555,142.2555,141.8913,141.9871,13822.0
2023-08-14 11:35:00,148.18,148.28,148.16,148.22,20555.0,142.0063,142.1021,141.9871,142.0446,20555.0
2023-08-14 11:40:00,148.21,148.26,147.98,148.04,18788.0,142.035,142.083,141.8146,141.8721,18788.0
2023-08-14 11:45:00,148.06,148.08,147.85,148.06,17742.0,141.8913,141.9105,141.69,141.8913,17742.0
2023-08-14 11:50:00,148.09,148.57,148.05,148.47,15779.0,141.92,142.38,141.8817,142.2842,15779.0
2023-08-14 11:55:00,148.53,148.77,148.47,148.73,15612.0,142.3417,142.5717,142.2842,142.5334,15612.0
2023-08-14 12:00:00,148.76,148.93,148.75,148.92,9044.0,142.5621,142.725,142.5525,142.7155,9044.0
2023-08-14 12:05:00,148.87,148.87,148.51,148.51,12627.0,142.6675,142.6675,142.3225,142.3225,12627.0
2023-08-14 12:10:00,148.56,148.79,148.54,148.65,11277.0,142.3705,142.5909,142.3513,142.4567,11277.0
2023-08-14 12:15:00,148.66,148.7,148.53,148.6,14662.0,142.4663,142.5046,142.3417,142.4088,14662.0
2023-08-14 12:20:00,148.61,148.83,148.59,148.77,14029.0,142.4184,142.6292,142.3992,142.5717,14029.0
2023-08-14 12:25:00,148.76,148.76,148.53,148.59,11525.0,142.5621,142.5621,142.3417,142.3992,11525.0
2023-08-14 12:30:00,148.61,148.71,148.42,148.71,8708.0,142.4184,142.5142,142.2363,142.5142,8708.0
2023-08-14 12:35:00,148.69,148.76,148.61,148.76,11117.0,142.495,142.5621,142.4184,142.5621,11117.0
2023-08-14 12:40:00,148.75,148.92,148.69,148.9,12533.0,142.5525,142.7155,142.495,142.6963,12533.0
2023-08-14 12:45:00,148.88,148.92,148.72,148.85,16140.0,142.6771,142.7155,142.5238,142.6484,16140.0
2023-08-14 12:50:00,148.83,148.94,148.74,148.93,12638.0,142.6292,142.7346,142.543,142.725,12638.0
2023-08-14 12:55:00,148.95,149.03,148.82,148.96,15349.0,142.7442,142.8209,142.6196,142.7538,15349.0
2023-08-14 13:00:00,148.96,148.99,148.79,148.88,8657.0,142.7538,142.7825,142.5909,142.6771,8657.0
2023-08-14 13:05:00,148.89,148.9,148.78,148.84,10817.0,142.6867,142.6963,142.5813,142.6388,10817.0
2023-08-14 13:10:00,148.85,149.05,148.82,149.0,14147.0,142.6484,142.84,142.6196,142.7921,14147.0
2023-08-14 13:15:00,149.02,149.06,148.89,148.91,16148.0,142.8113,142.8496,142.6867,142.7059,16148.0
2023-08-14 13:20:00,148.91,148.94,148.75,148.81,14026.0,142.7059,142.7346,142.5525,142.61,14026.0
2023-08-14 13:25:00,148.81,148.81,148.59,148.62,13916.0,142.61,142.61,142.3992,142.428,13916.0
2023-08-14 13:30:00,148.66,148.78,148.39,148.49,17545.0,142.4663,142.5813,142.2075,142.3034,17545.0
2023-08-14 13:35:00,148.49,148.55,148.41,148.54,15432.0,142.3034,142.3609,142.2267,142.3513,15432.0
2023-08-14 13:40:00,148.56,148.74,148.55,148.69,10571.0,142.3705,142.543,142.3609,142.495,10571.0
2023-08-14 13:45:00,148.67,148.85,148.67,148.83,13810.0,142.4759,142.6484,142.4759,142.6292,13810.0
2023-08-14 13:50:00,148.78,148.89,148.71,148.74,17264.0,142.5813,142.6867,142.5142,142.543,17264.0
2023-08-14 13:55:00,148.75,148.83,148.71,148.78,11251.0,142.5525,142.6292,142.5142,142.5813,11251.0
2023-08-14 14:00:00,148.75,148.86,148.73,148.77,12689.0,142.5525,142.658,142.5334,142.5717,12689.0
2023-08-14 14:05:00,148.76,148.79,148.61,148.65,10766.0,142.5621,142.5909,142.4184,142.4567,10766.0
2023-08-14 14:10:00,148.63,148.79,148.61,148.67,15723.0,142.4375,142.5909,142.4184,142.4759,15723.0
2023-08-14 14:15:00,148.69,148.79,148.61,148.73,19649.0,142.495,142.5909,142.4184,142.5334,19649.0
2023-08-14 14:20:00,148.71,148.88,148.69,148.87,11669.0,142.5142,142.6771,142.495,142.6675,11669.0
2023-08-14 14:25:00,148.87,148.88,148.53,148.56,10195.0,142.6675,142.6771,142.3417,142.3705,10195.0
2023-08-14 14:30:00,148.57,148.65,148.52,148.59,8576.0,142.38,142.4567,142.3321,142.3992,8576.0
2023-08-14 14:35:00,148.54,148.57,148.39,148.39,13484.0,142.3513,142.38,142.2075,142.2075,13484.0
2023-08-14 14:40:00,148.42,148.46,148.34,148.39,11723.0,142.2363,142.2746,142.1596,142.2075,11723.0
2023-08-14 14:45:00,148.39,148.4,148.3,148.32,16614.0,142.2075,142.2171,142.1213,142.1405,16614.0
2023-08-14 14:50:00,148.3,148.49,148.25,148.44,11230.0,142.1213,142.3034,142.0734,142.2555,11230.0
2023-08-14 14:55:00,148.46,148.48,148.17,148.18,17019.0,142.2746,142.2938,141.9967,142.0063,17019.0
2023-08-14 15:00:00,148.2,148.28,148.13,148.22,19378.0,142.0255,142.1021,141.9584,142.0446,19378.0
2023-08-14 15:05:00,148.25,148.32,148.01,148.1,42092.0,142.0734,142.1405,141.8434,141.9296,42092.0
2023-08-14 15:10:00,148.11,148.17,148.01,148.09,54024.0,141.9392,141.9967,141.8434,141.92,54024.0
2023-08-14 15:15:00,148.11,148.42,148.1,148.3,41218.0,141.9392,142.2363,141.9296,142.1213,41218.0
2023-08-14 15:20:00,148.34,148.62,148.28,148.33,30308.0,142.1596,142.428,142.1021,142.15,30308.0
2023-08-14 15:25:00,148.34,148.44,148.24,148.28,21805.0,142.1596,142.2555,142.0638,142.1021,21805.0
2023-08-14 15:30:00,148.31,148.4,148.22,148.31,30171.0,142.1309,142.2171,142.0446,142.1309,30171.0
2023-08-14 15:35:00,148.31,148.53,148.31,148.45,25804.0,142.1309,142.3417,142.1309,142.265,25804.0
2023-08-14 15:40:00,148.46,148.68,148.45,148.66,36607.0,142.2746,142.4855,142.265,142.4663,36607.0
2023-08-14 15:45:00,148.67,148.67,148.25,148.53,62471.0,142.4759,142.4759,142.0734,142.3417,62471.0
2023-08-14 15:50:00,148.54,148.55,148.4,148.45,50135.0,142.3513,142.3609,142.2171,142.265,50135.0
2023-08-14 15:55:00,148.46,148.6,148.41,148.6,147968.0,142.2746,142.4088,142.2267,142.4088,147968.0
2023-08-15 09:30:00,144.65,146.32,144.65,145.09,184785.0,139.3523,140.9612,139.3523,139.7762,184785.0
2023-08-15 09:35:00,145.23,146.0,144.95,145.66,59469.0,139.9111,140.6529,139.6414,140.3254,59469.0
2023-08-15 09:40:00,145.76,145.86,144.86,145.02,71628.0,140.4217,140.518,139.5547,139.7088,71628.0
2023-08-15 09:45:00,144.93,145.19,143.99,144.15,148935.0,139.6221,139.8726,138.7165,138.8707,148935.0
2023-08-15 09:50:00,144.23,145.29,144.11,145.25,80134.0,138.9477,139.9689,138.8321,139.9304,80134.0
2023-08-15 09:55:00,145.18,145.45,144.91,145.15,56375.0,139.8629,140.123,139.6028,139.834,56375.0
2023-08-15 10:00:00,145.11,145.28,144.55,144.56,63170.0,139.7955,139.9593,139.256,139.2656,63170.0
2023-08-15 10:05:00,144.58,144.59,143.69,144.08,158075.0,139.2849,139.2945,138.4275,138.8032,158075.0
2023-08-15 10:10:00,144.11,144.35,143.88,143.99,73154.0,138.8321,139.0633,138.6105,138.7165,73154.0
2023-08-15 10:15:00,144.03,144.48,143.93,144.19,51392.0,138.755,139.1886,138.6587,138.9092,51392.0
2023-08-15 10:20:00,144.24,144.24,143.77,144.03,106981.0,138.9574,138.9574,138.5046,138.755,106981.0
2023-08-15 10:25:00,144.08,144.47,143.99,144.45,51066.0,138.8032,139.1789,138.7165,139.1597,51066.0
2023-08-15 10:30:00,144.46,144.5,143.77,143.82,84782.0,139.1693,139.2078,138.5046,138.5527,84782.0
2023-08-15 10:35:00,143.82,144.11,143.69,144.02,35198.0,138.5527,138.8321,138.4275,138.7454,35198.0
2023-08-15 10:40:00,144.0,144.08,143.71,143.99,43340.0,138.7261,138.8032,138.4468,138.7165,43340.0
2023-08-15 10:45:00,143.97,144.27,143.81,143.86,44282.0,138.6972,138.9863,138.5431,138.5913,44282.0
2023-08-15 10:50:00,143.83,143.96,143.46,143.47,47622.0,138.5624,138.6876,138.2059,138.2156,47622.0
2023-08-15 10:55:00,143.42,143.79,143.28,143.28,54032.0,138.1674,138.5238,138.0325,138.0325,54032.0
2023-08-15 11:00:00,143.3,143.74,143.26,143.62,32462.0,138.0518,138.4757,138.0132,138.3601,32462.0
2023-08-15 11:05:00,143.58,143.76,143.39,143.42,48249.0,138.3215,138.4949,138.1385,138.1674,48249.0
2023-08-15 11:10:00,143.4,143.56,143.1,143.24,49726.0,138.1481,138.3023,137.8591,137.994,49726.0
2023-08-15 11:15:00,143.27,143.3,142.96,143.06,46353.0,138.0229,138.0518,137.7242,137.8206,46353.0
2023-08-15 11:20:00,143.14,143.27,142.79,142.9,48959.0,137.8976,138.0229,137.5605,137.6664,48959.0
2023-08-15 11:25:00,142.91,143.26,142.8,143.12,44988.0,137.6761,138.0132,137.5701,137.8784,44988.0
2023-08-15 11:30:00,143.12,143.39,143.1,143.29,46732.0,137.8784,138.1385,137.8591,138.0422,46732.0
2023-08-15 11:35:00,143.32,143.32,143.04,143.05,33159.0,138.0711,138.0711,137.8013,137.8109,33159.0
2023-08-15 11:40:00,143.09,143.24,142.81,142.84,44016.0,137.8495,137.994,137.5797,137.6086,44016.0
2023-08-15 11:45:00,142.83,142.99,142.76,142.96,31962.0,137.599,137.7531,137.5316,137.7242,31962.0
2023-08-15 11:50:00,142.99,143.02,142.65,142.67,38564.0,137.7531,137.782,137.4256,137.4449,38564.0
2023-08-15 11:55:00,142.7,142.8,142.43,142.61,46557.0,137.4738,137.5701,137.2136,137.3871,46557.0
2023-08-15 12:00:00,142.61,142.64,142.38,142.5,48596.0,137.3871,137.416,137.1655,137.2811,48596.0
2023-08-15 12:05:00,142.51,142.54,142.04,142.06,46916.0,137.2907,137.3196,136.8379,136.8572,46916.0
2023-08-15 12:10:00,142.05,142.16,141.72,141.93,71062.0,136.8476,136.9535,136.5297,136.732,71062.0
2023-08-15 12:15:00,141.9,142.35,141.89,142.27,41674.0,136.7031,137.1366,136.6934,137.0595,41674.0
2023-08-15 12:20:00,142.25,142.31,141.98,142.12,25566.0,137.0402,137.098,136.7801,136.915,25566.0
2023-08-15 12:25:00,142.12,142.19,141.83,141.85,53160.0,136.915,136.9824,136.6356,136.6549,53160.0
2023-08-15 12:30:00,141.86,142.41,141.79,142.27,33083.0,136.6645,137.1944,136.5971,137.0595,33083.0
2023-08-15 12:35:00,142.22,142.4,142.16,142.39,20263.0,137.0113,137.1847,136.9535,137.1751,20263.0
2023-08-15 12:40:00,142.39,142.49,142.24,142.33,22444.0,137.1751,137.2715,137.0306,137.1173,22444.0
2023-08-15 12:45:00,142.33,142.34,142.0,142.08,28204.0,137.1173,137.1269,136.7994,136.8765,28204.0
2023-08-15 12:50:00,142.06,142.52,142.04,142.43,21859.0,136.8572,137.3004,136.8379,137.2136,21859.0
2023-08-15 12:55:00,142.5,142.78,142.43,142.78,19017.0,137.2811,137.5508,137.2136,137.5508,19017.0
2023-08-15 13:00:00,142.81,142.81,142.61,142.66,19492.0,137.5797,137.5797,137.3871,137.4352,19492.0
2023-08-15 13:05:00,142.67,142.94,142.65,142.85,14892.0,137.4449,137.705,137.4256,137.6183,14892.0
2023-08-15 13:10:00,142.86,142.89,142.67,142.86,17359.0,137.6279,137.6568,137.4449,137.6279,17359.0
2023-08-15 13:15:00,142.86,143.0,142.86,142.94,22993.0,137.6279,137.7628,137.6279,137.705,22993.0
2023-08-15 13:20:00,142.88,143.05,142.67,142.69,58582.0,137.6472,137.8109,137.4449,137.4641,58582.0
2023-08-15 13:25:00,142.65,142.94,142.58,142.92,18635.0,137.4256,137.705,137.3582,137.6857,18635.0
2023-08-15 13:30:00,142.9,142.9,142.61,142.69,16803.0,137.6664,137.6664,137.3871,137.4641,16803.0
2023-08-15 13:35:00,142.66,142.69,142.54,142.54,24282.0,137.4352,137.4641,137.3196,137.3196,24282.0
2023-08-15 13:40:00,142.53,142.62,142.37,142.56,16657.0,137.31,137.3967,137.1558,137.3389,16657.0
2023-08-15 13:45:00,142.55,142.69,142.35,142.35,18454.0,137.3293,137.4641,137.1366,137.1366,18454.0
2023-08-15 13:50:00,142.34,142.53,142.2,142.5,17426.0,137.1269,137.31,136.9921,137.2811,17426.0
2023-08-15 13:55:00,142.49,142.62,142.37,142.44,17704.0,137.2715,137.3967,137.1558,137.2233,17704.0
2023-08-15 14:00:00,142.48,142.66,142.42,142.56,16343.0,137.2618,137.4352,137.204,137.3389,16343.0
2023-08-15 14:05:00,142.54,142.83,142.47,142.78,22122.0,137.3196,137.599,137.2522,137.5508,22122.0
2023-08-15 14:10:00,142.79,142.99,142.73,142.94,13043.0,137.5605,137.7531,137.5027,137.705,13043.0
2023-08-15 14:15:00,142.9,143.15,142.88,143.15,24649.0,137.6664,137.9073,137.6472,137.9073,24649.0
2023-08-15 14:20:00,143.17,143.26,142.91,142.98,19834.0,137.9265,138.0132,137.6761,137.7435,19834.0
2023-08-15 14:25:00,142.95,143.12,142.91,143.0,18382.0,137.7146,137.8784,137.6761,137.7628,18382.0
2023-08-15 14:30:00,143.04,143.2,143.01,143.14,22814.0,137.8013,137.9554,137.7724,137.8976,22814.0
2023-08-15 14:35:00,143.11,143.44,143.07,143.44,13735.0,137.8687,138.1867,137.8302,138.1867,13735.0
2023-08-15 14:40:00,143.42,143.5,143.11,143.18,31177.0,138.1674,138.2445,137.8687,137.9362,31177.0
2023-08-15 14:45:00,143.18,143.45,143.12,143.4,21060.0,137.9362,138.1963,137.8784,138.1481,21060.0
2023-08-15 14:50:00,143.4,143.41,143.22,143.29,36957.0,138.1481,138.1578,137.9747,138.0422,36957.0
2023-08-15 14:55:00,143.3,143.3,143.09,143.14,27342.0,138.0518,138.0518,137.8495,137.8976,27342.0
2023-08-15 15:00:00,143.12,143.3,143.02,143.03,19204.0,137.8784,138.0518,137.782,137.7917,19204.0
2023-08-15 15:05:00,143.0,143.29,142.94,143.26,21459.0,137.7628,138.0422,137.705,138.0132,21459.0
2023-08-15 15:10:00,143.28,143.33,143.07,143.09,19835.0,138.0325,138.0807,137.8302,137.8495,19835.0
2023-08-15 15:15:00,143.1,143.19,143.04,143.15,24747.0,137.8591,137.9458,137.8013,137.9073,24747.0
2023-08-15 15:20:00,143.13,143.22,142.85,142.87,31987.0,137.888,137.9747,137.6183,137.6375,31987.0
2023-08-15 15:25:00,142.86,142.88,142.37,142.42,42553.0,137.6279,137.6472,137.1558,137.204,42553.0
2023-08-15 15:30:00,142.39,142.48,142.2,142.38,52670.0,137.1751,137.2618,136.9921,137.1655,52670.0
2023-08-15 15:35:00,142.38,142.68,142.37,142.45,47458.0,137.1655,137.4545,137.1558,137.2329,47458.0
2023-08-15 15:40:00,142.45,142.53,142.37,142.42,53736.0,137.2329,137.31,137.1558,137.204,53736.0
2023-08-15 15:45:00,142.44,142.72,142.42,142.67,53928.0,137.2233,137.493,137.204,137.4449,53928.0
2023-08-15 15:50:00,142.67,142.72,142.46,142.66,125385.0,137.4449,137.493,137.2425,137.4352,125385.0
2023-08-15 15:55:00,142.66,142.86,142.58,142.6,233040.0,137.4352,137.6279,137.3582,137.3774,233040.0
2023-08-16 09:30:00,142.6,145.16,142.6,144.69,114220.0,137.3774,139.8437,137.3774,139.3909,114220.0
2023-08-16 09:35:00,144.68,145.02,144.31,144.38,44492.0,139.3812,139.7088,139.0248,139.0922,44492.0
2023-08-16 09:40:00,144.31,145.06,144.2,144.87,35091.0,139.0248,139.7473,138.9188,139.5643,35091.0
2023-08-16 09:45:00,144.89,144.98,143.98,144.31,38788.0,139.5836,139.6703,138.7069,139.0248,38788.0
2023-08-16 09:50:00,144.34,144.55,144.13,144.29,25433.0,139.0537,139.256,138.8514,139.0055,25433.0
2023-08-16 09:55:00,144.13,144.28,143.38,143.4,53924.0,138.8514,138.9959,138.1289,138.1481,53924.0
2023-08-16 10:00:00,143.57,143.67,143.21,143.44,45893.0,138.3119,138.4082,137.9651,138.1867,45893.0
2023-08-16 10:05:00,143.4,143.68,143.26,143.46,36659.0,138.1481,138.4179,138.0132,138.2059,36659.0
2023-08-16 10:10:00,143.44,143.91,143.44,143.62,38956.0,138.1867,138.6394,138.1867,138.3601,38956.0
2023-08-16 10:15:00,143.64,144.1,143.54,143.68,38590.0,138.3793,138.8225,138.283,138.4179,38590.0
2023-08-16 10:20:00,143.77,144.03,143.59,143.9,30702.0,138.5046,138.755,138.3312,138.6298,30702.0
2023-08-16 10:25:00,143.91,143.92,143.59,143.72,30347.0,138.6394,138.6491,138.3312,138.4564,30347.0
2023-08-16 10:30:00,143.7,143.83,143.06,143.23,34524.0,138.4371,138.5624,137.8206,137.9843,34524.0
2023-08-16 10:35:00,143.24,143.53,143.04,143.27,30628.0,137.994,138.2734,137.8013,138.0229,30628.0
2023-08-16 10:40:00,143.22,143.67,143.16,143.42,29805.0,137.9747,138.4082,137.9169,138.1674,29805.0
2023-08-16 10:45:00,143.41,143.77,143.4,143.52,30962.0,138.1578,138.5046,138.1481,138.2637,30962.0
2023-08-16 10:50:00,143.51,143.84,143.48,143.65,27686.0,138.2541,138.572,138.2252,138.389,27686.0
2023-08-16 10:55:00,143.61,143.61,143.24,143.39,28377.0,138.3504,138.3504,137.994,138.1385,28377.0
2023-08-16 11:00:00,143.36,143.66,143.2,143.33,33324.0,138.1096,138.3986,137.9554,138.0807,33324.0
2023-08-16 11:05:00,143.31,143.35,143.08,143.34,23432.0,138.0614,138.1,137.8398,138.0903,23432.0
2023-08-16 11:10:00,143.44,143.67,143.25,143.66,17488.0,138.1867,138.4082,138.0036,138.3986,17488.0
2023-08-16 11:15:00,143.63,143.66,143.32,143.35,20722.0,138.3697,138.3986,138.0711,138.1,20722.0
2023-08-16 11:20:00,143.33,143.72,143.25,143.72,20701.0,138.0807,138.4564,138.0036,138.4564,20701.0
2023-08-16 11:25:00,143.73,143.75,143.5,143.57,20555.0,138.466,138.4853,138.2445,138.3119,20555.0
2023-08-16 11:30:00,143.58,143.58,143.36,143.47,13998.0,138.3215,138.3215,138.1096,138.2156,13998.0
2023-08-16 11:35:00,143.49,143.64,143.35,143.64,20041.0,138.2348,138.3793,138.1,138.3793,20041.0
2023-08-16 11:40:00,143.57,143.61,143.31,143.38,16524.0,138.3119,138.3504,138.0614,138.1289,16524.0
2023-08-16 11:45:00,143.36,143.37,143.26,143.31,11247.0,138.1096,138.1192,138.0132,138.0614,11247.0
2023-08-16 11:50:00,143.32,143.76,143.26,143.69,19095.0,138.0711,138.4949,138.0132,138.4275,19095.0
2023-08-16 11:55:00,143.65,143.66,143.35,143.56,23604.0,138.389,138.3986,138.1,138.3023,23604.0
2023-08-16 12:00:00,143.56,143.69,143.49,143.62,14422.0,138.3023,138.4275,138.2348,138.3601,14422.0
2023-08-16 12:05:00,143.62,143.64,143.46,143.56,14977.0,138.3601,138.3793,138.2059,138.3023,14977.0
2023-08-16 12:10:00,143.53,143.64,143.46,143.59,17084.0,138.2734,138.3793,138.2059,138.3312,17084.0
2023-08-16 12:15:00,143.6,143.6,143.37,143.38,17718.0,138.3408,138.3408,138.1192,138.1289,17718.0
2023-08-16 12:20:00,143.37,143.37,143.21,143.25,20246.0,138.1192,138.1192,137.9651,138.0036,20246.0
2023-08-16 12:25:00,143.24,143.4,143.2,143.25,20281.0,137.994,138.1481,137.9554,138.0036,20281.0
2023-08-16 12:30:00,143.22,143.45,143.2,143.41,16525.0,137.9747,138.1963,137.9554,138.1578,16525.0
2023-08-16 12:35:00,143.38,143.38,143.06,143.14,19091.0,138.1289,138.1289,137.8206,137.8976,19091.0
2023-08-16 12:40:00,143.16,143.23,143.07,143.16,19120.0,137.9169,137.9843,137.8302,137.9169,19120.0
2023-08-16 12:45:00,143.17,143.18,142.98,143.06,15773.0,137.9265,137.9362,137.7435,137.8206,15773.0
2023-08-16 12:50:00,142.99,142.99,142.72,142.73,12112.0,137.7531,137.7531,137.493,137.5027,12112.0
2023-08-16 12:55:00,142.71,142.98,142.67,142.88,13670.0,137.4834,137.7435,137.4449,137.6472,13670.0
2023-08-16 13:00:00,142.84,142.92,142.72,142.82,18122.0,137.6086,137.6857,137.493,137.5894,18122.0
2023-08-16 13:05:00,142.85,142.86,142.51,142.54,13834.0,137.6183,137.6279,137.2907,137.3196,13834.0
2023-08-16 13:10:00,142.52,142.65,142.42,142.47,15174.0,137.3004,137.4256,137.204,137.2522,15174.0
2023-08-16 13:15:00,142.5,142.61,142.45,142.56,13600.0,137.2811,137.3871,137.2329,137.3389,13600.0
2023-08-16 13:20:00,142.56,142.66,142.51,142.63,12795.0,137.3389,137.4352,137.2907,137.4063,12795.0
2023-08-16 13:25:00,142.62,142.62,142.43,142.49,18674.0,137.3967,137.3967,137.2136,137.2715,18674.0
2023-08-16 13:30:00,142.46,142.56,142.29,142.45,18285.0,137.2425,137.3389,137.0788,137.2329,18285.0
2023-08-16 13:35:00,142.48,142.63,142.39,142.57,14700.0,137.2618,137.4063,137.1751,137.3485,14700.0
2023-08-16 13:40:00,142.57,142.57,142.38,142.42,25135.0,137.3485,137.3485,137.1655,137.204,25135.0
2023-08-16 13:45:00,142.38,142.67,142.33,142.67,16065.0,137.1655,137.4449,137.1173,137.4449,16065.0
2023-08-16 13:50:00,142.7,142.71,142.51,142.53,12431.0,137.4738,137.4834,137.2907,137.31,12431.0
2023-08-16 13:55:00,142.52,142.74,142.52,142.66,20350.0,137.3004,137.5123,137.3004,137.4352,20350.0
2023-08-16 14:00:00,142.63,142.64,142.22,142.22,17762.0,137.4063,137.416,137.0113,137.0113,17762.0
2023-08-16 14:05:00,142.25,142.35,142.13,142.2,28853.0,137.0402,137.1366,136.9246,136.9921,28853.0
2023-08-16 14:10:00,142.2,142.34,142.09,142.22,22799.0,136.9921,137.1269,136.8861,137.0113,22799.0
2023-08-16 14:15:00,142.2,142.54,142.18,142.53,14437.0,136.9921,137.3196,136.9728,137.31,14437.0
2023-08-16 14:20:00,142.57,142.66,142.46,142.5,18199.0,137.3485,137.4352,137.2425,137.2811,18199.0
2023-08-16 14:25:00,142.5,142.52,142.25,142.28,16713.0,137.2811,137.3004,137.0402,137.0691,16713.0
2023-08-16 14:30:00,142.32,142.56,142.22,142.4,20649.0,137.1077,137.3389,137.0113,137.1847,20649.0
2023-08-16 14:35:00,142.46,142.53,142.4,142.41,13013.0,137.2425,137.31,137.1847,137.1944,13013.0
2023-08-16 14:40:00,142.38,142.44,142.29,142.3,13897.0,137.1655,137.2233,137.0788,137.0884,13897.0
2023-08-16 14:45:00,142.29,142.37,142.16,142.18,18135.0,137.0788,137.1558,136.9535,136.9728,18135.0
2023-08-16 14:50:00,142.21,142.26,142.16,142.22,21040.0,137.0017,137.0499,136.9535,137.0113,21040.0
2023-08-16 14:55:00,142.21,142.21,142.03,142.17,18838.0,137.0017,137.0017,136.8283,136.9632,18838.0
2023-08-16 15:00:00,142.14,142.17,142.04,142.09,15928.0,136.9343,136.9632,136.8379,136.8861,15928.0
2023-08-16 15:05:00,142.09,142.09,141.89,142.06,26074.0,136.8861,136.8861,136.6934,136.8572,26074.0
2023-08-16 15:10:00,142.07,142.19,141.7,141.78,31261.0,136.8668,136.9824,136.5104,136.5875,31261.0
2023-08-16 15:15:00,141.77,141.79,141.46,141.57,43099.0,136.5778,136.5971,136.2792,136.3851,43099.0
2023-08-16 15:20:00,141.57,141.75,141.31,141.34,28032.0,136.3851,136.5586,136.1347,136.1636,28032.0
2023-08-16 15:25:00,141.33,141.6,141.27,141.45,28186.0,136.1539,136.414,136.0961,136.2695,28186.0
2023-08-16 15:30:00,141.46,141.64,141.37,141.55,33765.0,136.2792,136.4526,136.1925,136.3659,33765.0
2023-08-16 15:35:00,141.56,141.66,141.46,141.66,32154.0,136.3755,136.4718,136.2792,136.4718,32154.0
2023-08-16 15:40:00,141.65,141.71,141.49,141.66,26146.0,136.4622,136.52,136.3081,136.4718,26146.0
2023-08-16 15:45:00,141.64,141.72,141.43,141.48,50900.0,136.4526,136.5297,136.2503,136.2984,50900.0
2023-08-16 15:50:00,141.43,141.43,141.1,141.4,102963.0,136.2503,136.2503,135.9324,136.2214,102963.0
2023-08-16 15:55:00,141.42,141.6,141.17,141.41,243001.0,136.2406,136.414,135.9998,136.231,243001.0
2023-08-17 09:30:00,143.35,144.02,143.21,143.89,74211.0,138.1,138.7454,137.9651,138.6202,74211.0
2023-08-17 09:35:00,143.92,144.38,143.56,143.95,33644.0,138.6491,139.0922,138.3023,138.678,33644.0
2023-08-17 09:40:00,143.92,144.56,143.92,144.47,43647.0,138.6491,139.2656,138.6491,139.1789,43647.0
2023-08-17 09:45:00,144.42,144.63,143.88,143.88,53151.0,139.1308,139.3331,138.6105,138.6105,53151.0
2023-08-17 09:50:00,143.88,144.32,143.85,144.31,22907.0,138.6105,139.0344,138.5816,139.0248,22907.0
2023-08-17 09:55:00,144.17,144.45,143.9,143.9,31039.0,138.8899,139.1597,138.6298,138.6298,31039.0
2023-08-17 10:00:00,143.91,144.75,143.89,144.52,45508.0,138.6394,139.4487,138.6202,139.2271,45508.0
2023-08-17 10:05:00,144.63,145.2,144.51,144.9,38404.0,139.3331,139.8822,139.2175,139.5932,38404.0
2023-08-17 10:10:00,144.9,144.98,144.61,144.68,31584.0,139.5932,139.6703,139.3138,139.3812,31584.0
2023-08-17 10:15:00,144.69,145.04,144.66,144.9,29941.0,139.3909,139.7281,139.362,139.5932,29941.0
2023-08-17 10:20:00,144.86,144.9,144.38,144.44,33883.0,139.5547,139.5932,139.0922,139.15,33883.0
2023-08-17 10:25:00,144.4,144.91,144.29,144.72,32530.0,139.1115,139.6028,139.0055,139.4198,32530.0
2023-08-17 10:30:00,144.7,144.79,144.48,144.54,21870.0,139.4005,139.4872,139.1886,139.2464,21870.0
2023-08-17 10:35:00,144.51,144.57,144.13,144.36,21165.0,139.2175,139.2753,138.8514,139.073,21165.0
2023-08-17 10:40:00,144.36,144.58,144.29,144.38,26066.0,139.073,139.2849,139.0055,139.0922,26066.0
2023-08-17 10:45:00,144.37,144.81,144.35,144.75,20813.0,139.0826,139.5065,139.0633,139.4487,20813.0
2023-08-17 10:50:00,144.79,144.83,144.53,144.74,17412.0,139.4872,139.5257,139.2367,139.439,17412.0
2023-08-17 10:55:00,144.72,144.72,144.31,144.34,19253.0,139.4198,139.4198,139.0248,139.0537,19253.0
2023-08-17 11:00:00,144.33,144.59,144.21,144.41,21802.0,139.0441,139.2945,138.9285,139.1211,21802.0
2023-08-17 11:05:00,144.45,144.53,144.08,144.08,21664.0,139.1597,139.2367,138.8032,138.8032,21664.0
2023-08-17 11:10:00,144.09,144.45,144.09,144.31,26789.0,138.8129,139.1597,138.8129,139.0248,26789.0
2023-08-17 11:15:00,144.33,144.39,143.66,143.86,71446.0,139.0441,139.1019,138.3986,138.5913,71446.0
2023-08-17 11:20:00,143.88,144.03,143.75,143.87,18883.0,138.6105,138.755,138.4853,138.6009,18883.0
2023-08-17 11:25:00,143.86,143.88,143.64,143.85,19622.0,138.5913,138.6105,138.3793,138.5816,19622.0
2023-08-17 11:30:00,143.84,144.05,143.76,143.8,18467.0,138.572,138.7743,138.4949,138.5335,18467.0
2023-08-17 11:35:00,143.82,143.84,143.66,143.67,19467.0,138.5527,138.572,138.3986,138.4082,19467.0
2023-08-17 11:40:00,143.64,143.76,143.53,143.75,18716.0,138.3793,138.4949,138.2734,138.4853,18716.0
2023-08-17 11:45:00,143.75,143.77,143.47,143.52,13397.0,138.4853,138.5046,138.2156,138.2637,13397.0
2023-08-17 11:50:00,143.49,143.68,143.46,143.53,17508.0,138.2348,138.4179,138.2059,138.2734,17508.0
2023-08-17 11:55:00,143.52,143.67,143.45,143.47,17012.0,138.2637,138.4082,138.1963,138.2156,17012.0
2023-08-17 12:00:00,143.44,143.54,143.19,143.53,19213.0,138.1867,138.283,137.9458,138.2734,19213.0
2023-08-17 12:05:00,143.56,143.69,143.47,143.59,31409.0,138.3023,138.4275,138.2156,138.3312,31409.0
2023-08-17 12:10:00,143.6,143.67,143.38,143.45,22245.0,138.3408,138.4082,138.1289,138.1963,22245.0
2023-08-17 12:15:00,143.44,143.53,143.25,143.44,14198.0,138.1867,138.2734,138.0036,138.1867,14198.0
2023-08-17 12:20:00,143.44,143.72,143.42,143.69,17438.0,138.1867,138.4564,138.1674,138.4275,17438.0
2023-08-17 12:25:00,143.72,143.83,143.6,143.71,19166.0,138.4564,138.5624,138.3408,138.4468,19166.0
2023-08-17 12:30:00,143.72,143.72,143.44,143.52,11431.0,138.4564,138.4564,138.1867,138.2637,11431.0
2023-08-17 12:35:00,143.5,143.5,143.29,143.36,17743.0,138.2445,138.2445,138.0422,138.1096,17743.0
2023-08-17 12:40:00,143.32,143.44,143.22,143.44,19118.0,138.0711,138.1867,137.9747,138.1867,19118.0
2023-08-17 12:45:00,143.45,143.57,143.34,143.53,17128.0,138.1963,138.3119,138.0903,138.2734,17128.0
2023-08-17 12:50:00,143.53,143.68,143.53,143.65,13188.0,138.2734,138.4179,138.2734,138.389,13188.0
2023-08-17 12:55:00,143.67,143.7,143.58,143.62,13924.0,138.4082,138.4371,138.3215,138.3601,13924.0
2023-08-17 13:00:00,143.67,143.73,143.59,143.63,11208.0,138.4082,138.466,138.3312,138.3697,11208.0
2023-08-17 13:05:00,143.63,143.7,143.53,143.53,12260.0,138.3697,138.4371,138.2734,138.2734,12260.0
2023-08-17 13:10:00,143.57,143.71,143.52,143.69,8857.0,138.3119,138.4468,138.2637,138.4275,8857.0
2023-08-17 13:15:00,143.73,143.86,143.68,143.68,14822.0,138.466,138.5913,138.4179,138.4179,14822.0
2023-08-17 13:20:00,143.67,143.71,143.55,143.56,15787.0,138.4082,138.4468,138.2926,138.3023,15787.0
2023-08-17 13:25:00,143.59,143.64,143.44,143.47,20111.0,138.3312,138.3793,138.1867,138.2156,20111.0
2023-08-17 13:30:00,143.47,143.61,143.39,143.57,12742.0,138.2156,138.3504,138.1385,138.3119,12742.0
2023-08-17 13:35:00,143.58,143.65,143.51,143.61,17350.0,138.3215,138.389,138.2541,138.3504,17350.0
2023-08-17 13:40:00,143.61,143.63,143.28,143.36,15590.0,138.3504,138.3697,138.0325,138.1096,15590.0
2023-08-17 13:45:00,143.36,143.41,143.29,143.3,15285.0,138.1096,138.1578,138.0422,138.0518,15285.0
2023-08-17 13:50:00,143.3,143.41,143.19,143.37,18151.0,138.0518,138.1578,137.9458,138.1192,18151.0
2023-08-17 13:55:00,143.36,143.45,143.28,143.39,12432.0,138.1096,138.1963,138.0325,138.1385,12432.0
2023-08-17 14:00:00,143.39,143.41,143.16,143.17,13002.0,138.1385,138.1578,137.9169,137.9265,13002.0
2023-08-17 14:05:00,143.15,143.21,143.05,143.09,14791.0,137.9073,137.9651,137.8109,137.8495,14791.0
2023-08-17 14:10:00,143.1,143.14,142.98,143.06,15314.0,137.8591,137.8976,137.7435,137.8206,15314.0
2023-08-17 14:15:00,143.05,143.07,142.86,142.91,15283.0,137.8109,137.8302,137.6279,137.6761,15283.0
2023-08-17 14:20:00,142.92,143.0,142.79,142.99,18924.0,137.6857,137.7628,137.5605,137.7531,18924.0
2023-08-17 14:25:00,143.01,143.07,142.9,143.04,16093.0,137.7724,137.8302,137.6664,137.8013,16093.0
2023-08-17 14:30:00,143.02,143.02,142.86,142.92,11467.0,137.782,137.782,137.6279,137.6857,11467.0
2023-08-17 14:35:00,142.89,142.92,142.75,142.88,13023.0,137.6568,137.6857,137.5219,137.6472,13023.0
2023-08-17 14:40:00,142.89,142.89,142.68,142.69,12755.0,137.6568,137.6568,137.4545,137.4641,12755.0
2023-08-17 14:45:00,142.69,142.7,142.53,142.62,20846.0,137.4641,137.4738,137.31,137.3967,20846.0
2023-08-17 14:50:00,142.62,142.77,142.61,142.73,17919.0,137.3967,137.5412,137.3871,137.5027,17919.0
2023-08-17 14:55:00,142.71,142.74,142.55,142.63,25617.0,137.4834,137.5123,137.3293,137.4063,25617.0
2023-08-17 15:00:00,142.6,142.76,142.46,142.47,22847.0,137.3774,137.5316,137.2425,137.2522,22847.0
2023-08-17 15:05:00,142.45,142.61,142.35,142.41,20559.0,137.2329,137.3871,137.1366,137.1944,20559.0
2023-08-17 15:10:00,142.4,142.5,142.35,142.38,19656.0,137.1847,137.2811,137.1366,137.1655,19656.0
2023-08-17 15:15:00,142.41,142.56,142.3,142.54,23578.0,137.1944,137.3389,137.0884,137.3196,23578.0
2023-08-17 15:20:00,142.56,142.58,142.27,142.38,24311.0,137.3389,137.3582,137.0595,137.1655,24311.0
2023-08-17 15:25:00,142.38,142.51,142.31,142.49,30904.0,137.1655,137.2907,137.098,137.2715,30904.0
2023-08-17 15:30:00,142.48,142.55,142.33,142.41,26106.0,137.2618,137.3293,137.1173,137.1944,26106.0
2023-08-17 15:35:00,142.41,142.53,142.3,142.36,35182.0,137.1944,137.31,137.0884,137.1462,35182.0
2023-08-17 15:40:00,142.37,142.47,142.32,142.37,40381.0,137.1558,137.2522,137.1077,137.1558,40381.0
2023-08-17 15:45:00,142.38,142.85,142.37,142.44,46491.0,137.1655,137.6183,137.1558,137.2233,46491.0
2023-08-17 15:50:00,142.47,142.9,142.46,142.85,69837.0,137.2522,137.6664,137.2425,137.6183,69837.0
2023-08-17 15:55:00,142.85,142.86,142.37,142.49,179795.0,137.6183,137.6279,137.1558,137.2715,179795.0
2023-08-18 09:30:00,141.5,142.95,141.12,142.89,109265.0,136.3177,137.7146,135.9516,137.6568,109265.0
2023-08-18 09:35:00,142.78,143.58,142.49,143.3,24024.0,137.5508,138.3215,137.2715,138.0518,24024.0
2023-08-18 09:40:00,143.22,143.35,142.82,143.15,21251.0,137.9747,138.1,137.5894,137.9073,21251.0
2023-08-18 09:45:00,143.2,143.4,142.98,143.26,14994.0,137.9554,138.1481,137.7435,138.0132,14994.0
2023-08-18 09:50:00,143.26,143.73,143.16,143.61,26495.0,138.0132,138.466,137.9169,138.3504,26495.0
2023-08-18 09:55:00,143.53,143.53,143.27,143.41,20060.0,138.2734,138.2734,138.0229,138.1578,20060.0
2023-08-18 10:00:00,143.41,143.87,143.21,143.75,33810.0,138.1578,138.6009,137.9651,138.4853,33810.0
2023-08-18 10:05:00,143.83,143.89,143.53,143.63,18009.0,138.5624,138.6202,138.2734,138.3697,18009.0
2023-08-18 10:10:00,143.41,143.49,143.26,143.36,16449.0,138.1578,138.2348,138.0132,138.1096,16449.0
2023-08-18 10:15:00,143.39,143.48,143.16,143.3,21698.0,138.1385,138.2252,137.9169,138.0518,21698.0
2023-08-18 10:20:00,143.28,143.4,143.18,143.31,18040.0,138.0325,138.1481,137.9362,138.0614,18040.0
2023-08-18 10:25:00,143.34,143.36,142.83,142.86,16226.0,138.0903,138.1096,137.599,137.6279,16226.0
2023-08-18 10:30:00,142.86,143.08,142.75,143.04,17792.0,137.6279,137.8398,137.5219,137.8013,17792.0
2023-08-18 10:35:00,143.01,143.01,142.54,142.67,26091.0,137.7724,137.7724,137.3196,137.4449,26091.0
2023-08-18 10:40:00,142.73,142.95,142.52,142.91,24392.0,137.5027,137.7146,137.3004,137.6761,24392.0
2023-08-18 10:45:00,142.95,142.96,142.67,142.82,17794.0,137.7146,137.7242,137.4449,137.5894,17794.0
2023-08-18 10:50:00,142.84,142.93,142.63,142.93,16819.0,137.6086,137.6953,137.4063,137.6953,16819.0
2023-08-18 10:55:00,142.95,143.04,142.89,142.94,13512.0,137.7146,137.8013,137.6568,137.705,13512.0
2023-08-18 11:00:00,142.95,143.06,142.65,142.9,22630.0,137.7146,137.8206,137.4256,137.6664,22630.0
2023-08-18 11:05:00,142.86,143.32,142.86,143.27,24446.0,137.6279,138.0711,137.6279,138.0229,24446.0
2023-08-18 11:10:00,143.29,143.42,143.25,143.29,31697.0,138.0422,138.1674,138.0036,138.0422,31697.0
2023-08-18 11:15:00,143.25,143.59,143.15,143.55,25724.0,138.0036,138.3312,137.9073,138.2926,25724.0
2023-08-18 11:20:00,143.53,143.91,143.37,143.81,24806.0,138.2734,138.6394,138.1192,138.5431,24806.0
2023-08-18 11:25:00,143.78,143.9,143.65,143.85,18603.0,138.5142,138.6298,138.389,138.5816,18603.0
2023-08-18 11:30:00,143.85,144.17,143.85,144.07,31798.0,138.5816,138.8899,138.5816,138.7936,31798.0
2023-08-18 11:35:00,144.03,144.15,143.67,143.78,34841.0,138.755,138.8707,138.4082,138.5142,34841.0
2023-08-18 11:40:00,143.77,144.01,143.69,144.01,24820.0,138.5046,138.7358,138.4275,138.7358,24820.0
2023-08-18 11:45:00,144.02,144.15,143.93,144.14,14642.0,138.7454,138.8707,138.6587,138.861,14642.0
2023-08-18 11:50:00,144.16,144.28,144.02,144.21,19937.0,138.8803,138.9959,138.7454,138.9285,19937.0
2023-08-18 11:55:00,144.22,144.44,143.92,144.38,19335.0,138.9381,139.15,138.6491,139.0922,19335.0
2023-08-18 12:00:00,144.39,144.46,144.24,144.35,28825.0,139.1019,139.1693,138.9574,139.0633,28825.0
2023-08-18 12:05:00,144.34,144.34,144.13,144.23,15784.0,139.0537,139.0537,138.8514,138.9477,15784.0
2023-08-18 12:10:00,144.25,144.45,144.12,144.43,21985.0,138.967,139.1597,138.8418,139.1404,21985.0
2023-08-18 12:15:00,144.45,144.45,144.18,144.24,17641.0,139.1597,139.1597,138.8996,138.9574,17641.0
2023-08-18 12:20:00,144.23,144.29,144.05,144.22,19825.0,138.9477,139.0055,138.7743,138.9381,19825.0
2023-08-18 12:25:00,144.25,144.25,144.09,144.14,13324.0,138.967,138.967,138.8129,138.861,13324.0
2023-08-18 12:30:00,144.1,144.38,144.1,144.36,17135.0,138.8225,139.0922,138.8225,139.073,17135.0
2023-08-18 12:35:00,144.38,144.61,144.36,144.38,52395.0,139.0922,139.3138,139.073,139.0922,52395.0
2023-08-18 12:40:00,144.42,144.57,144.31,144.41,19259.0,139.1308,139.2753,139.0248,139.1211,19259.0
2023-08-18 12:45:00,144.45,144.46,144.19,144.34,21123.0,139.1597,139.1693,138.9092,139.0537,21123.0
2023-08-18 12:50:00,144.34,144.34,144.17,144.25,11546.0,139.0537,139.0537,138.8899,138.967,11546.0
2023-08-18 12:55:00,144.3,144.3,144.03,144.16,15764.0,139.0152,139.0152,138.755,138.8803,15764.0
2023-08-18 13:00:00,144.18,144.24,144.02,144.22,11643.0,138.8996,138.9574,138.7454,138.9381,11643.0
2023-08-18 13:05:00,144.18,144.35,144.13,144.29,14512.0,138.8996,139.0633,138.8514,139.0055,14512.0
2023-08-18 13:10:00,144.28,144.29,144.02,144.02,18179.0,138.9959,139.0055,138.7454,138.7454,18179.0
2023-08-18 13:15:00,144.01,144.04,143.86,144.04,9939.0,138.7358,138.7647,138.5913,138.7647,9939.0
2023-08-18 13:20:00,144.06,144.07,143.91,143.91,11678.0,138.784,138.7936,138.6394,138.6394,11678.0
2023-08-18 13:25:00,143.9,144.18,143.85,144.18,13608.0,138.6298,138.8996,138.5816,138.8996,13608.0
2023-08-18 13:30:00,144.21,144.25,144.1,144.15,13202.0,138.9285,138.967,138.8225,138.8707,13202.0
2023-08-18 13:35:00,144.19,144.22,144.06,144.21,20139.0,138.9092,138.9381,138.784,138.9285,20139.0
2023-08-18 13:40:00,144.21,144.26,144.07,144.12,21797.0,138.9285,138.9766,138.7936,138.8418,21797.0
2023-08-18 13:45:00,144.11,144.39,144.11,144.36,21408.0,138.8321,139.1019,138.8321,139.073,21408.0
2023-08-18 13:50:00,144.36,144.37,144.18,144.34,12045.0,139.073,139.0826,138.8996,139.0537,12045.0
2023-08-18 13:55:00,144.35,144.37,144.2,144.3,13067.0,139.0633,139.0826,138.9188,139.0152,13067.0
2023-08-18 14:00:00,144.28,144.28,144.1,144.15,12665.0,138.9959,138.9959,138.8225,138.8707,12665.0
2023-08-18 14:05:00,144.2,144.22,143.98,144.1,11998.0,138.9188,138.9381,138.7069,138.8225,11998.0
2023-08-18 14:10:00,144.13,144.23,144.02,144.22,29235.0,138.8514,138.9477,138.7454,138.9381,29235.0
2023-08-18 14:15:00,144.22,144.23,144.05,144.16,14701.0,138.9381,138.9477,138.7743,138.8803,14701.0
2023-08-18 14:20:00,144.18,144.22,144.05,144.22,17231.0,138.8996,138.9381,138.7743,138.9381,17231.0
2023-08-18 14:25:00,144.22,144.23,144.04,144.05,17211.0,138.9381,138.9477,138.7647,138.7743,17211.0
2023-08-18 14:30:00,144.06,144.27,144.03,144.22,18938.0,138.784,138.9863,138.755,138.9381,18938.0
2023-08-18 14:35:00,144.21,144.24,144.11,144.15,14763.0,138.9285,138.9574,138.8321,138.8707,14763.0
2023-08-18 14:40:00,144.18,144.32,144.12,144.12,21867.0,138.8996,139.0344,138.8418,138.8418,21867.0
2023-08-18 14:45:00,144.15,144.26,144.03,144.17,15075.0,138.8707,138.9766,138.755,138.8899,15075.0
2023-08-18 14:50:00,144.17,144.23,144.03,144.21,13258.0,138.8899,138.9477,138.755,138.9285,13258.0
2023-08-18 14:55:00,144.2,144.21,144.09,144.09,17117.0,138.9188,138.9285,138.8129,138.8129,17117.0
2023-08-18 15:00:00,144.09,144.32,144.02,144.31,23950.0,138.8129,139.0344,138.7454,139.0248,23950.0
2023-08-18 15:05:00,144.3,144.39,144.18,144.2,33951.0,139.0152,139.1019,138.8996,138.9188,33951.0
2023-08-18 15:10:00,144.17,144.22,144.06,144.15,19902.0,138.8899,138.9381,138.784,138.8707,19902.0
2023-08-18 15:15:00,144.13,144.26,144.04,144.17,31702.0,138.8514,138.9766,138.7647,138.8899,31702.0
2023-08-18 15:20:00,144.17,144.4,144.14,144.34,25751.0,138.8899,139.1115,138.861,139.0537,25751.0
2023-08-18 15:25:00,144.34,144.37,144.25,144.36,14228.0,139.0537,139.0826,138.967,139.073,14228.0
2023-08-18 15:30:00,144.33,144.38,144.24,144.29,36828.0,139.0441,139.0922,138.9574,139.0055,36828.0
2023-08-18 15:35:00,144.28,144.36,144.17,144.36,30620.0,138.9959,139.073,138.8899,139.073,30620.0
2023-08-18 15:40:00,144.38,144.43,144.26,144.31,40729.0,139.0922,139.1404,138.9766,139.0248,40729.0
2023-08-18 15:45:00,144.31,144.72,144.29,144.43,62965.0,139.0248,139.4198,139.0055,139.1404,62965.0
2023-08-18 15:50:00,144.46,144.65,144.43,144.49,65497.0,139.1693,139.3523,139.1404,139.1982,65497.0
2023-08-18 15:55:00,144.49,144.67,144.32,144.67,177876.0,139.1982,139.3716,139.0344,139.3716,177876.0
2023-08-21 09:30:00,145.1,145.46,144.71,144.75,54252.0,139.7859,140.1327,139.4101,139.4487,54252.0
2023-08-21 09:35:00,144.77,144.82,144.13,144.37,85914.0,139.4679,139.5161,138.8514,139.0826,85914.0
2023-08-21 09:40:00,144.26,144.26,143.33,143.33,26417.0,138.9766,138.9766,138.0807,138.0807,26417.0
2023-08-21 09:45:00,143.32,143.74,143.3,143.62,26925.0,138.0711,138.4757,138.0518,138.3601,26925.0
2023-08-21 09:50:00,143.55,143.55,143.1,143.19,16957.0,138.2926,138.2926,137.8591,137.9458,16957.0
2023-08-21 09:55:00,143.1,143.13,142.77,142.97,29980.0,137.8591,137.888,137.5412,137.7339,29980.0
2023-08-21 10:00:00,142.97,143.22,142.8,143.07,31584.0,137.7339,137.9747,137.5701,137.8302,31584.0
2023-08-21 10:05:00,143.03,143.03,142.29,142.29,30863.0,137.7917,137.7917,137.0788,137.0788,30863.0
2023-08-21 10:10:00,142.2,142.36,141.81,141.87,36453.0,136.9921,137.1462,136.6164,136.6742,36453.0
2023-08-21 10:15:00,141.82,142.05,141.62,141.91,27125.0,136.626,136.8476,136.4333,136.7127,27125.0
2023-08-21 10:20:00,141.86,142.06,141.62,141.62,35286.0,136.6645,136.8572,136.4333,136.4333,35286.0
2023-08-21 10:25:00,141.65,141.66,141.27,141.66,17707.0,136.4622,136.4718,136.0961,136.4718,17707.0
2023-08-21 10:30:00,141.65,142.11,141.42,141.84,35212.0,136.4622,136.9054,136.2406,136.6453,35212.0
2023-08-21 10:35:00,141.75,142.26,141.68,142.22,21625.0,136.5586,137.0499,136.4911,137.0113,21625.0
2023-08-21 10:40:00,142.24,142.42,142.03,142.41,18107.0,137.0306,137.204,136.8283,137.1944,18107.0
2023-08-21 10:45:00,142.35,142.5,142.3,142.48,15356.0,137.1366,137.2811,137.0884,137.2618,15356.0
2023-08-21 10:50:00,142.51,142.63,142.21,142.57,13356.0,137.2907,137.4063,137.0017,137.3485,13356.0
2023-08-21 10:55:00,142.58,142.81,142.44,142.78,11572.0,137.3582,137.5797,137.2233,137.5508,11572.0
2023-08-21 11:00:00,142.78,142.84,142.6,142.71,18317.0,137.5508,137.6086,137.3774,137.4834,18317.0
2023-08-21 11:05:00,142.68,142.68,142.43,142.6,12470.0,137.4545,137.4545,137.2136,137.3774,12470.0
2023-08-21 11:10:00,142.63,142.71,142.32,142.68,14229.0,137.4063,137.4834,137.1077,137.4545,14229.0
2023-08-21 11:15:00,142.63,142.63,142.4,142.55,14039.0,137.4063,137.4063,137.1847,137.3293,14039.0
2023-08-21 11:20:00,142.58,142.6,142.31,142.41,15715.0,137.3582,137.3774,137.098,137.1944,15715.0
2023-08-21 11:25:00,142.32,142.55,142.24,142.55,14274.0,137.1077,137.3293,137.0306,137.3293,14274.0
2023-08-21 11:30:00,142.5,142.59,142.36,142.53,14186.0,137.2811,137.3678,137.1462,137.31,14186.0
2023-08-21 11:35:00,142.55,142.58,142.29,142.35,14232.0,137.3293,137.3582,137.0788,137.1366,14232.0
2023-08-21 11:40:00,142.31,142.42,142.18,142.3,12954.0,137.098,137.204,136.9728,137.0884,12954.0
2023-08-21 11:45:00,142.29,142.3,142.04,142.15,12773.0,137.0788,137.0884,136.8379,136.9439,12773.0
2023-08-21 11:50:00,142.11,142.23,141.97,142.17,17942.0,136.9054,137.021,136.7705,136.9632,17942.0
2023-08-21 11:55:00,142.16,142.21,142.06,142.21,16293.0,136.9535,137.0017,136.8572,137.0017,16293.0
2023-08-21 12:00:00,142.21,142.21,141.9,142.08,8922.0,137.0017,137.0017,136.7031,136.8765,8922.0
2023-08-21 12:05:00,142.16,142.24,141.98,142.24,20225.0,136.9535,137.0306,136.7801,137.0306,20225.0
2023-08-21 12:10:00,142.19,142.19,141.98,142.0,13157.0,136.9824,136.9824,136.7801,136.7994,13157.0
2023-08-21 12:15:00,142.07,142.07,141.82,141.9,10262.0,136.8668,136.8668,136.626,136.7031,10262.0
2023-08-21 12:20:00,141.88,142.1,141.82,142.08,15552.0,136.6838,136.8957,136.626,136.8765,15552.0
2023-08-21 12:25:00,142.08,142.08,141.96,142.02,9765.0,136.8765,136.8765,136.7609,136.8187,9765.0
2023-08-21 12:30:00,141.99,141.99,141.64,141.66,20913.0,136.7898,136.7898,136.4526,136.4718,20913.0
2023-08-21 12:35:00,141.66,141.66,141.47,141.57,17319.0,136.4718,136.4718,136.2888,136.3851,17319.0
2023-08-21 12:40:00,141.55,141.69,141.49,141.57,16761.0,136.3659,136.5007,136.3081,136.3851,16761.0
2023-08-21 12:45:00,141.53,141.56,141.44,141.49,10060.0,136.3466,136.3755,136.2599,136.3081,10060.0
2023-08-21 12:50:00,141.4,141.64,141.37,141.51,20940.0,136.2214,136.4526,136.1925,136.3273,20940.0
2023-08-21 12:55:00,141.48,141.64,141.42,141.64,8172.0,136.2984,136.4526,136.2406,136.4526,8172.0
2023-08-21 13:00:00,141.64,141.76,141.6,141.6,9383.0,136.4526,136.5682,136.414,136.414,9383.0
2023-08-21 13:05:00,141.58,141.77,141.54,141.69,8099.0,136.3948,136.5778,136.3562,136.5007,8099.0
2023-08-21 13:10:00,141.67,141.67,141.53,141.58,13208.0,136.4815,136.4815,136.3466,136.3948,13208.0
2023-08-21 13:15:00,141.59,141.73,141.5,141.64,7200.0,136.4044,136.5393,136.3177,136.4526,7200.0
2023-08-21 13:20:00,141.68,141.94,141.62,141.94,8969.0,136.4911,136.7416,136.4333,136.7416,8969.0
2023-08-21 13:25:00,141.89,142.04,141.83,141.98,8264.0,136.6934,136.8379,136.6356,136.7801,8264.0
2023-08-21 13:30:00,141.91,142.08,141.88,142.01,12179.0,136.7127,136.8765,136.6838,136.809,12179.0
2023-08-21 13:35:00,142.03,142.04,141.9,142.03,12925.0,136.8283,136.8379,136.7031,136.8283,12925.0
2023-08-21 13:40:00,141.98,141.98,141.84,141.95,8420.0,136.7801,136.7801,136.6453,136.7512,8420.0
2023-08-21 13:45:00,141.9,141.98,141.76,141.98,6902.0,136.7031,136.7801,136.5682,136.7801,6902.0
2023-08-21 13:50:00,141.97,141.97,141.75,141.84,10137.0,136.7705,136.7705,136.5586,136.6453,10137.0
2023-08-21 13:55:00,141.85,141.92,141.83,141.89,11246.0,136.6549,136.7223,136.6356,136.6934,11246.0
2023-08-21 14:00:00,141.93,142.02,141.82,141.92,15813.0,136.732,136.8187,136.626,136.7223,15813.0
2023-08-21 14:05:00,141.89,142.03,141.83,142.03,11604.0,136.6934,136.8283,136.6356,136.8283,11604.0
2023-08-21 14:10:00,142.04,142.17,141.99,142.17,12529.0,136.8379,136.9632,136.7898,136.9632,12529.0
2023-08-21 14:15:00,142.18,142.23,142.1,142.21,17927.0,136.9728,137.021,136.8957,137.0017,17927.0
2023-08-21 14:20:00,142.23,142.29,142.11,142.25,24922.0,137.021,137.0788,136.9054,137.0402,24922.0
2023-08-21 14:25:00,142.23,142.23,141.91,142.07,25917.0,137.021,137.021,136.7127,136.8668,25917.0
2023-08-21 14:30:00,142.08,142.22,142.0,142.2,10542.0,136.8765,137.0113,136.7994,136.9921,10542.0
2023-08-21 14:35:00,142.21,142.28,142.14,142.28,13640.0,137.0017,137.0691,136.9343,137.0691,13640.0
2023-08-21 14:40:00,142.27,142.36,142.2,142.33,13509.0,137.0595,137.1462,136.9921,137.1173,13509.0
2023-08-21 14:45:00,142.31,142.55,142.27,142.53,13487.0,137.098,137.3293,137.0595,137.31,13487.0
2023-08-21 14:50:00,142.54,142.56,142.39,142.45,13242.0,137.3196,137.3389,137.1751,137.2329,13242.0
2023-08-21 14:55:00,142.44,142.49,142.33,142.49,11005.0,137.2233,137.2715,137.1173,137.2715,11005.0
2023-08-21 15:00:00,142.5,142.68,142.49,142.62,12803.0,137.2811,137.4545,137.2715,137.3967,12803.0
2023-08-21 15:05:00,142.63,142.67,142.53,142.58,17601.0,137.4063,137.4449,137.31,137.3582,17601.0
2023-08-21 15:10:00,142.6,142.71,142.48,142.68,17238.0,137.3774,137.4834,137.2618,137.4545,17238.0
2023-08-21 15:15:00,142.71,142.84,142.71,142.77,20909.0,137.4834,137.6086,137.4834,137.5412,20909.0
2023-08-21 15:20:00,142.77,142.86,142.6,142.84,18952.0,137.5412,137.6279,137.3774,137.6086,18952.0
2023-08-21 15:25:00,142.85,142.9,142.8,142.87,21460.0,137.6183,137.6664,137.5701,137.6375,21460.0
2023-08-21 15:30:00,142.9,143.17,142.83,143.14,38500.0,137.6664,137.9265,137.599,137.8976,38500.0
2023-08-21 15:35:00,143.12,143.21,143.1,143.15,24136.0,137.8784,137.9651,137.8591,137.9073,24136.0
2023-08-21 15:40:00,143.15,143.42,143.09,143.34,43313.0,137.9073,138.1674,137.8495,138.0903,43313.0
2023-08-21 15:45:00,143.34,143.49,143.29,143.35,70902.0,138.0903,138.2348,138.0422,138.1,70902.0
2023-08-21 15:50:00,143.33,143.33,142.95,142.96,39881.0,138.0807,138.0807,137.7146,137.7242,39881.0
2023-08-21 15:55:00,142.99,143.15,142.78,142.85,119665.0,137.7531,137.9073,137.5508,137.6183,119665.0
2023-08-22 09:30:00,143.25,143.47,142.53,142.65,79278.0,138.0036,138.2156,137.31,137.4256,79278.0
2023-08-22 09:35:00,142.76,143.81,142.7,143.8,40817.0,137.5316,138.5431,137.4738,138.5335,40817.0
2023-08-22 09:40:00,143.76,144.25,143.58,143.88,17789.0,138.4949,138.967,138.3215,138.6105,17789.0
2023-08-22 09:45:00,143.82,143.9,143.65,143.82,15495.0,138.5527,138.6298,138.389,138.5527,15495.0
2023-08-22 09:50:00,143.92,143.92,143.45,143.7,6565.0,138.6491,138.6491,138.1963,138.4371,6565.0
2023-08-22 09:55:00,143.66,144.18,143.56,144.18,20047.0,138.3986,138.8996,138.3023,138.8996,20047.0
2023-08-22 10:00:00,144.14,144.29,144.01,144.17,21236.0,138.861,139.0055,138.7358,138.8899,21236.0
2023-08-22 10:05:00,144.2,144.21,143.81,143.87,25873.0,138.9188,138.9285,138.5431,138.6009,25873.0
2023-08-22 10:10:00,143.78,143.94,143.59,143.93,11882.0,138.5142,138.6683,138.3312,138.6587,11882.0
2023-08-22 10:15:00,143.87,143.87,143.55,143.61,7749.0,138.6009,138.6009,138.2926,138.3504,7749.0
2023-08-22 10:20:00,143.58,143.72,143.41,143.41,8744.0,138.3215,138.4564,138.1578,138.1578,8744.0
2023-08-22 10:25:00,143.3,143.66,143.25,143.66,18566.0,138.0518,138.3986,138.0036,138.3986,18566.0
2023-08-22 10:30:00,143.66,143.66,143.05,143.11,10286.0,138.3986,138.3986,137.8109,137.8687,10286.0
2023-08-22 10:35:00,143.07,143.07,142.94,143.03,11681.0,137.8302,137.8302,137.705,137.7917,11681.0
2023-08-22 10:40:00,143.07,143.26,142.93,143.17,21847.0,137.8302,138.0132,137.6953,137.9265,21847.0
2023-08-22 10:45:00,143.18,143.21,142.91,142.91,11099.0,137.9362,137.9651,137.6761,137.6761,11099.0
2023-08-22 10:50:00,143.02,143.13,142.9,142.96,25775.0,137.782,137.888,137.6664,137.7242,25775.0
2023-08-22 10:55:00,142.98,143.26,142.93,143.26,17969.0,137.7435,138.0132,137.6953,138.0132,17969.0
2023-08-22 11:00:00,143.25,143.29,143.12,143.21,21394.0,138.0036,138.0422,137.8784,137.9651,21394.0
2023-08-22 11:05:00,143.18,143.23,142.97,143.01,14253.0,137.9362,137.9843,137.7339,137.7724,14253.0
2023-08-22 11:10:00,143.0,143.23,142.87,143.18,7467.0,137.7628,137.9843,137.6375,137.9362,7467.0
2023-08-22 11:15:00,143.19,143.27,143.1,143.13,14302.0,137.9458,138.0229,137.8591,137.888,14302.0
2023-08-22 11:20:00,143.18,143.34,143.09,143.34,10912.0,137.9362,138.0903,137.8495,138.0903,10912.0
2023-08-22 11:25:00,143.31,143.4,143.26,143.39,10471.0,138.0614,138.1481,138.0132,138.1385,10471.0
2023-08-22 11:30:00,143.36,143.38,143.26,143.34,5314.0,138.1096,138.1289,138.0132,138.0903,5314.0
2023-08-22 11:35:00,143.36,143.5,143.27,143.44,12697.0,138.1096,138.2445,138.0229,138.1867,12697.0
2023-08-22 11:40:00,143.37,143.42,143.32,143.39,7917.0,138.1192,138.1674,138.0711,138.1385,7917.0
2023-08-22 11:45:00,143.37,143.38,143.22,143.37,5514.0,138.1192,138.1289,137.9747,138.1192,5514.0
2023-08-22 11:50:00,143.37,143.5,143.34,143.45,10255.0,138.1192,138.2445,138.0903,138.1963,10255.0
2023-08-22 11:55:00,143.41,143.46,143.3,143.46,11718.0,138.1578,138.2059,138.0518,138.2059,11718.0
2023-08-22 12:00:00,143.44,143.5,143.31,143.5,8946.0,138.1867,138.2445,138.0614,138.2445,8946.0
2023-08-22 12:05:00,143.45,143.5,143.31,143.5,6472.0,138.1963,138.2445,138.0614,138.2445,6472.0
2023-08-22 12:10:00,143.46,143.46,143.28,143.3,8583.0,138.2059,138.2059,138.0325,138.0518,8583.0
2023-08-22 12:15:00,143.34,143.39,143.21,143.39,7229.0,138.0903,138.1385,137.9651,138.1385,7229.0
2023-08-22 12:20:00,143.4,143.51,143.32,143.45,8030.0,138.1481,138.2541,138.0711,138.1963,8030.0
2023-08-22 12:25:00,143.4,143.62,143.35,143.6,5732.0,138.1481,138.3601,138.1,138.3408,5732.0
2023-08-22 12:30:00,143.58,143.61,143.5,143.5,3759.0,138.3215,138.3504,138.2445,138.2445,3759.0
2023-08-22 12:35:00,143.47,143.61,143.44,143.58,6557.0,138.2156,138.3504,138.1867,138.3215,6557.0
2023-08-22 12:40:00,143.56,143.66,143.52,143.63,5314.0,138.3023,138.3986,138.2637,138.3697,5314.0
2023-08-22 12:45:00,143.65,143.65,143.56,143.56,6857.0,138.389,138.389,138.3023,138.3023,6857.0
2023-08-22 12:50:00,143.52,143.63,143.52,143.58,5860.0,138.2637,138.3697,138.2637,138.3215,5860.0
2023-08-22 12:55:00,143.54,143.58,143.39,143.47,6375.0,138.283,138.3215,138.1385,138.2156,6375.0
2023-08-22 13:00:00,143.46,143.46,143.14,143.22,10572.0,138.2059,138.2059,137.8976,137.9747,10572.0
2023-08-22 13:05:00,143.24,143.25,142.96,143.16,12129.0,137.994,138.0036,137.7242,137.9169,12129.0
2023-08-22 13:10:00,143.11,143.18,142.98,143.06,10871.0,137.8687,137.9362,137.7435,137.8206,10871.0
2023-08-22 13:15:00,143.03,143.03,142.86,142.92,5664.0,137.7917,137.7917,137.6279,137.6857,5664.0
2023-08-22 13:20:00,142.9,143.13,142.9,143.1,8758.0,137.6664,137.888,137.6664,137.8591,8758.0
2023-08-22 13:25:00,143.07,143.21,142.96,143.17,10886.0,137.8302,137.9651,137.7242,137.9265,10886.0
2023-08-22 13:30:00,143.18,143.3,143.05,143.3,19368.0,137.9362,138.0518,137.8109,138.0518,19368.0
2023-08-22 13:35:00,143.3,143.3,143.01,143.05,21381.0,138.0518,138.0518,137.7724,137.8109,21381.0
2023-08-22 13:40:00,143.06,143.07,142.89,143.02,9051.0,137.8206,137.8302,137.6568,137.782,9051.0
2023-08-22 13:45:00,142.98,142.98,142.71,142.81,13741.0,137.7435,137.7435,137.4834,137.5797,13741.0
2023-08-22 13:50:00,142.84,142.95,142.7,142.92,8444.0,137.6086,137.7146,137.4738,137.6857,8444.0
2023-08-22 13:55:00,142.84,142.98,142.83,142.97,5860.0,137.6086,137.7435,137.599,137.7339,5860.0
2023-08-22 14:00:00,142.94,143.15,142.93,143.14,23363.0,137.705,137.9073,137.6953,137.8976,23363.0
2023-08-22 14:05:00,143.12,143.12,142.85,142.96,9973.0,137.8784,137.8784,137.6183,137.7242,9973.0
2023-08-22 14:10:00,142.97,142.98,142.75,142.93,10080.0,137.7339,137.7435,137.5219,137.6953,10080.0
2023-08-22 14:15:00,142.92,142.92,142.66,142.73,8719.0,137.6857,137.6857,137.4352,137.5027,8719.0
2023-08-22 14:20:00,142.73,142.82,142.62,142.76,17265.0,137.5027,137.5894,137.3967,137.5316,17265.0
2023-08-22 14:25:00,142.76,142.95,142.67,142.95,13903.0,137.5316,137.7146,137.4449,137.7146,13903.0
2023-08-22 14:30:00,142.89,142.95,142.83,142.91,8127.0,137.6568,137.7146,137.599,137.6761,8127.0
2023-08-22 14:35:00,142.91,142.96,142.85,142.96,11779.0,137.6761,137.7242,137.6183,137.7242,11779.0
2023-08-22 14:40:00,142.97,143.11,142.87,143.08,24630.0,137.7339,137.8687,137.6375,137.8398,24630.0
2023-08-22 14:45:00,143.09,143.09,142.84,142.89,26303.0,137.8495,137.8495,137.6086,137.6568,26303.0
2023-08-22 14:50:00,142.92,142.95,142.86,142.9,12956.0,137.6857,137.7146,137.6279,137.6664,12956.0
2023-08-22 14:55:00,142.92,143.06,142.89,143.06,10597.0,137.6857,137.8206,137.6568,137.8206,10597.0
2023-08-22 15:00:00,143.06,143.19,143.05,143.15,14168.0,137.8206,137.9458,137.8109,137.9073,14168.0
2023-08-22 15:05:00,143.16,143.28,143.1,143.28,12323.0,137.9169,138.0325,137.8591,138.0325,12323.0
2023-08-22 15:10:00,143.3,143.39,143.27,143.37,17260.0,138.0518,138.1385,138.0229,138.1192,17260.0
2023-08-22 15:15:00,143.38,143.47,143.25,143.45,18883.0,138.1289,138.2156,138.0036,138.1963,18883.0
2023-08-22 15:20:00,143.49,143.64,143.44,143.59,49576.0,138.2348,138.3793,138.1867,138.3312,49576.0
2023-08-22 15:25:00,143.58,143.65,143.49,143.62,33374.0,138.3215,138.389,138.2348,138.3601,33374.0
2023-08-22 15:30:00,143.6,143.6,143.18,143.28,40957.0,138.3408,138.3408,137.9362,138.0325,40957.0
2023-08-22 15:35:00,143.28,143.29,143.0,143.17,21597.0,138.0325,138.0422,137.7628,137.9265,21597.0
2023-08-22 15:40:00,143.19,143.35,143.17,143.34,20659.0,137.9458,138.1,137.9265,138.0903,20659.0
2023-08-22 15:45:00,143.33,143.42,143.25,143.33,47014.0,138.0807,138.1674,138.0036,138.0807,47014.0
2023-08-22 15:50:00,143.29,143.33,142.9,142.97,44107.0,138.0422,138.0807,137.6664,137.7339,44107.0
2023-08-22 15:55:00,142.96,143.1,142.91,142.97,120436.0,137.7242,137.8591,137.6761,137.7339,120436.0
2023-08-23 09:30:00,141.85,142.07,139.78,140.34,96077.0,136.6549,136.8668,134.6607,135.2002,96077.0
2023-08-23 09:35:00,140.23,140.85,139.91,140.34,58508.0,135.0942,135.6915,134.7859,135.2002,58508.0
2023-08-23 09:40:00,140.33,140.43,139.9,140.09,72077.0,135.1906,135.2869,134.7763,134.9593,72077.0
2023-08-23 09:45:00,140.16,140.5,139.74,140.13,54903.0,135.0268,135.3543,134.6222,134.9979,54903.0
2023-08-23 09:50:00,140.15,140.22,139.68,139.94,45046.0,135.0172,135.0846,134.5644,134.8148,45046.0
2023-08-23 09:55:00,140.04,140.8,139.9,140.8,53841.0,134.9112,135.6433,134.7763,135.6433,53841.0
2023-08-23 10:00:00,140.78,141.53,140.7,141.47,49761.0,135.6241,136.3466,135.547,136.2888,49761.0
2023-08-23 10:05:00,141.45,141.45,140.95,141.37,52461.0,136.2695,136.2695,135.7879,136.1925,52461.0
2023-08-23 10:10:00,141.33,141.75,141.11,141.75,16568.0,136.1539,136.5586,135.942,136.5586,16568.0
2023-08-23 10:15:00,141.76,141.76,141.23,141.33,22174.0,136.5682,136.5682,136.0576,136.1539,22174.0
2023-08-23 10:20:00,141.23,141.51,141.0,141.44,20482.0,136.0576,136.3273,135.836,136.2599,20482.0
2023-08-23 10:25:00,141.42,141.65,141.2,141.65,16191.0,136.2406,136.4622,136.0287,136.4622,16191.0
2023-08-23 10:30:00,141.66,141.78,141.02,141.45,32081.0,136.4718,136.5875,135.8553,136.2695,32081.0
2023-08-23 10:35:00,141.37,141.39,141.04,141.29,30347.0,136.1925,136.2117,135.8746,136.1154,30347.0
2023-08-23 10:40:00,141.36,141.68,141.17,141.68,23791.0,136.1828,136.4911,135.9998,136.4911,23791.0
2023-08-23 10:45:00,141.69,141.83,141.58,141.77,20942.0,136.5007,136.6356,136.3948,136.5778,20942.0
2023-08-23 10:50:00,141.79,142.0,141.61,141.94,15834.0,136.5971,136.7994,136.4237,136.7416,15834.0
2023-08-23 10:55:00,141.93,142.29,141.79,142.17,19311.0,136.732,137.0788,136.5971,136.9632,19311.0
2023-08-23 11:00:00,142.21,142.29,142.02,142.21,16134.0,137.0017,137.0788,136.8187,137.0017,16134.0
2023-08-23 11:05:00,142.22,142.35,142.13,142.25,26607.0,137.0113,137.1366,136.9246,137.0402,26607.0
2023-08-23 11:10:00,142.25,142.28,142.05,142.22,30356.0,137.0402,137.0691,136.8476,137.0113,30356.0
2023-08-23 11:15:00,142.21,142.41,142.02,142.23,16925.0,137.0017,137.1944,136.8187,137.021,16925.0
2023-08-23 11:20:00,142.21,142.28,142.11,142.18,13274.0,137.0017,137.0691,136.9054,136.9728,13274.0
2023-08-23 11:25:00,142.18,142.45,142.06,142.38,14740.0,136.9728,137.2329,136.8572,137.1655,14740.0
2023-08-23 11:30:00,142.43,142.5,142.31,142.37,10431.0,137.2136,137.2811,137.098,137.1558,10431.0
2023-08-23 11:35:00,142.42,142.48,142.23,142.34,16543.0,137.204,137.2618,137.021,137.1269,16543.0
2023-08-23 11:40:00,142.34,142.44,142.09,142.09,26603.0,137.1269,137.2233,136.8861,136.8861,26603.0
2023-08-23 11:45:00,142.12,142.48,142.1,142.45,20293.0,136.915,137.2618,136.8957,137.2329,20293.0
2023-08-23 11:50:00,142.47,142.47,142.28,142.4,10189.0,137.2522,137.2522,137.0691,137.1847,10189.0
2023-08-23 11:55:00,142.4,142.55,142.39,142.51,13927.0,137.1847,137.3293,137.1751,137.2907,13927.0
2023-08-23 12:00:00,142.55,142.79,142.43,142.64,16353.0,137.3293,137.5605,137.2136,137.416,16353.0
2023-08-23 12:05:00,142.65,142.86,142.54,142.86,12115.0,137.4256,137.6279,137.3196,137.6279,12115.0
2023-08-23 12:10:00,142.85,142.91,142.6,142.79,15820.0,137.6183,137.6761,137.3774,137.5605,15820.0
2023-08-23 12:15:00,142.78,142.87,142.74,142.86,14242.0,137.5508,137.6375,137.5123,137.6279,14242.0
2023-08-23 12:20:00,142.86,142.86,142.68,142.73,17290.0,137.6279,137.6279,137.4545,137.5027,17290.0
2023-08-23 12:25:00,142.72,142.8,142.6,142.66,14917.0,137.493,137.5701,137.3774,137.4352,14917.0
2023-08-23 12:30:00,142.64,142.76,142.57,142.59,18521.0,137.416,137.5316,137.3485,137.3678,18521.0
2023-08-23 12:35:00,142.58,142.7,142.55,142.68,9426.0,137.3582,137.4738,137.3293,137.4545,9426.0
2023-08-23 12:40:00,142.69,142.92,142.63,142.92,9469.0,137.4641,137.6857,137.4063,137.6857,9469.0
2023-08-23 12:45:00,142.92,142.92,142.76,142.82,8874.0,137.6857,137.6857,137.5316,137.5894,8874.0
2023-08-23 12:50:00,142.8,143.04,142.75,142.99,14743.0,137.5701,137.8013,137.5219,137.7531,14743.0
2023-08-23 12:55:00,143.0,143.02,142.83,142.92,8792.0,137.7628,137.782,137.599,137.6857,8792.0
2023-08-23 13:00:00,142.87,142.94,142.83,142.87,10517.0,137.6375,137.705,137.599,137.6375,10517.0
2023-08-23 13:05:00,142.9,143.13,142.88,142.92,18596.0,137.6664,137.888,137.6472,137.6857,18596.0
2023-08-23 13:10:00,142.91,143.09,142.88,143.06,8862.0,137.6761,137.8495,137.6472,137.8206,8862.0
2023-08-23 13:15:00,143.07,143.13,143.02,143.12,11828.0,137.8302,137.888,137.782,137.8784,11828.0
2023-08-23 13:20:00,143.16,143.17,143.04,143.16,10130.0,137.9169,137.9265,137.8013,137.9169,10130.0
2023-08-23 13:25:00,143.17,143.19,143.06,143.16,10715.0,137.9265,137.9458,137.8206,137.9169,10715.0
2023-08-23 13:30:00,143.17,143.25,143.13,143.25,10230.0,137.9265,138.0036,137.888,138.0036,10230.0
2023-08-23 13:35:00,143.29,143.29,143.07,143.12,9813.0,138.0422,138.0422,137.8302,137.8784,9813.0
2023-08-23 13:40:00,143.15,143.26,143.14,143.2,10352.0,137.9073,138.0132,137.8976,137.9554,10352.0
2023-08-23 13:45:00,143.23,143.3,143.06,143.08,15266.0,137.9843,138.0518,137.8206,137.8398,15266.0
2023-08-23 13:50:00,143.07,143.2,142.87,142.94,15986.0,137.8302,137.9554,137.6375,137.705,15986.0
2023-08-23 13:55:00,142.92,143.08,142.88,143.04,46056.0,137.6857,137.8398,137.6472,137.8013,46056.0
2023-08-23 14:00:00,143.06,143.39,142.91,142.94,24106.0,137.8206,138.1385,137.6761,137.705,24106.0
2023-08-23 14:05:00,142.95,143.38,142.88,143.37,9217.0,137.7146,138.1289,137.6472,138.1192,9217.0
2023-08-23 14:10:00,143.43,143.43,143.16,143.19,12583.0,138.177,138.177,137.9169,137.9458,12583.0
2023-08-23 14:15:00,143.21,143.22,143.02,143.09,15794.0,137.9651,137.9747,137.782,137.8495,15794.0
2023-08-23 14:20:00,143.06,143.14,142.96,143.14,12995.0,137.8206,137.8976,137.7242,137.8976,12995.0
2023-08-23 14:25:00,143.13,143.14,142.98,143.13,10639.0,137.888,137.8976,137.7435,137.888,10639.0
2023-08-23 14:30:00,143.1,143.13,142.91,143.04,13453.0,137.8591,137.888,137.6761,137.8013,13453.0
2023-08-23 14:35:00,143.04,143.07,142.93,142.93,15912.0,137.8013,137.8302,137.6953,137.6953,15912.0
2023-08-23 14:40:00,142.92,143.05,142.88,143.0,16085.0,137.6857,137.8109,137.6472,137.7628,16085.0
2023-08-23 14:45:00,143.02,143.16,142.98,143.14,13858.0,137.782,137.9169,137.7435,137.8976,13858.0
2023-08-23 14:50:00,143.13,143.19,143.07,143.13,15575.0,137.888,137.9458,137.8302,137.888,15575.0
2023-08-23 14:55:00,143.15,143.16,142.97,143.03,12804.0,137.9073,137.9169,137.7339,137.7917,12804.0
2023-08-23 15:00:00,143.03,143.04,142.83,143.03,22512.0,137.7917,137.8013,137.599,137.7917,22512.0
2023-08-23 15:05:00,143.02,143.06,142.88,142.92,19200.0,137.782,137.8206,137.6472,137.6857,19200.0
2023-08-23 15:10:00,142.9,142.95,142.78,142.85,16757.0,137.6664,137.7146,137.5508,137.6183,16757.0
2023-08-23 15:15:00,142.87,142.95,142.82,142.87,18875.0,137.6375,137.7146,137.5894,137.6375,18875.0
2023-08-23 15:20:00,142.88,143.08,142.8,143.08,19170.0,137.6472,137.8398,137.5701,137.8398,19170.0
2023-08-23 15:25:00,143.03,143.09,142.95,142.97,27954.0,137.7917,137.8495,137.7146,137.7339,27954.0
2023-08-23 15:30:00,142.95,143.09,142.87,143.06,26161.0,137.7146,137.8495,137.6375,137.8206,26161.0
2023-08-23 15:35:00,143.08,143.24,142.92,143.23,28146.0,137.8398,137.994,137.6857,137.9843,28146.0
2023-08-23 15:40:00,143.23,143.29,143.11,143.27,36808.0,137.9843,138.0422,137.8687,138.0229,36808.0
2023-08-23 15:45:00,143.27,143.37,143.19,143.28,41635.0,138.0229,138.1192,137.9458,138.0325,41635.0
2023-08-23 15:50:00,143.29,143.33,142.95,143.01,53280.0,138.0422,138.0807,137.7146,137.7724,53280.0
2023-08-23 15:55:00,143.02,143.36,142.86,143.25,211308.0,137.782,138.1096,137.6279,138.0036,211308.0
2023-08-24 09:30:00,142.85,143.33,142.29,143.31,46855.0,137.6183,138.0807,137.0788,138.0614,46855.0
2023-08-24 09:35:00,143.31,143.31,142.7,142.76,28068.0,138.0614,138.0614,137.4738,137.5316,28068.0
2023-08-24 09:40:00,142.72,142.75,142.04,142.65,23266.0,137.493,137.5219,136.8379,137.4256,23266.0
2023-08-24 09:45:00,142.6,143.28,142.41,143.18,18396.0,137.3774,138.0325,137.1944,137.9362,18396.0
2023-08-24 09:50:00,143.14,143.58,142.92,143.52,16599.0,137.8976,138.3215,137.6857,138.2637,16599.0
2023-08-24 09:55:00,143.46,143.85,143.38,143.78,54782.0,138.2059,138.5816,138.1289,138.5142,54782.0
2023-08-24 10:00:00,143.82,144.1,143.76,143.92,26030.0,138.5527,138.8225,138.4949,138.6491,26030.0
2023-08-24 10:05:00,143.94,144.16,143.83,143.95,24236.0,138.6683,138.8803,138.5624,138.678,24236.0
2023-08-24 10:10:00,143.96,143.99,143.63,143.77,28208.0,138.6876,138.7165,138.3697,138.5046,28208.0
2023-08-24 10:15:00,143.74,143.97,143.65,143.97,11443.0,138.4757,138.6972,138.389,138.6972,11443.0
2023-08-24 10:20:00,143.97,144.33,143.97,144.3,20468.0,138.6972,139.0441,138.6972,139.0152,20468.0
2023-08-24 10:25:00,144.32,144.51,144.12,144.36,24218.0,139.0344,139.2175,138.8418,139.073,24218.0
2023-08-24 10:30:00,144.39,144.47,144.0,144.21,25552.0,139.1019,139.1789,138.7261,138.9285,25552.0
2023-08-24 10:35:00,144.23,144.43,144.13,144.38,11140.0,138.9477,139.1404,138.8514,139.0922,11140.0
2023-08-24 10:40:00,144.4,144.43,144.14,144.22,16526.0,139.1115,139.1404,138.861,138.9381,16526.0
2023-08-24 10:45:00,144.17,144.33,144.02,144.22,15212.0,138.8899,139.0441,138.7454,138.9381,15212.0
2023-08-24 10:50:00,144.22,144.37,144.04,144.33,14220.0,138.9381,139.0826,138.7647,139.0441,14220.0
2023-08-24 10:55:00,144.33,144.37,144.14,144.15,11667.0,139.0441,139.0826,138.861,138.8707,11667.0
2023-08-24 11:00:00,144.18,144.21,143.84,144.01,24131.0,138.8996,138.9285,138.572,138.7358,24131.0
2023-08-24 11:05:00,144.02,144.12,143.81,144.08,12977.0,138.7454,138.8418,138.5431,138.8032,12977.0
2023-08-24 11:10:00,144.11,144.13,143.89,143.89,14683.0,138.8321,138.8514,138.6202,138.6202,14683.0
2023-08-24 11:15:00,143.88,143.9,143.74,143.9,9851.0,138.6105,138.6298,138.4757,138.6298,9851.0
2023-08-24 11:20:00,143.9,144.3,143.85,144.22,15234.0,138.6298,139.0152,138.5816,138.9381,15234.0
2023-08-24 11:25:00,144.22,144.26,144.11,144.26,13813.0,138.9381,138.9766,138.8321,138.9766,13813.0
2023-08-24 11:30:00,144.23,144.27,144.04,144.04,12935.0,138.9477,138.9863,138.7647,138.7647,12935.0
2023-08-24 11:35:00,144.04,144.36,143.98,144.36,10402.0,138.7647,139.073,138.7069,139.073,10402.0
2023-08-24 11:40:00,144.39,144.4,144.17,144.21,11443.0,139.1019,139.1115,138.8899,138.9285,11443.0
2023-08-24 11:45:00,144.16,144.27,144.02,144.23,11709.0,138.8803,138.9863,138.7454,138.9477,11709.0
2023-08-24 11:50:00,144.2,144.32,143.93,144.0,9887.0,138.9188,139.0344,138.6587,138.7261,9887.0
2023-08-24 11:55:00,143.99,144.12,143.95,144.07,12537.0,138.7165,138.8418,138.678,138.7936,12537.0
2023-08-24 12:00:00,144.11,144.23,144.04,144.04,9550.0,138.8321,138.9477,138.7647,138.7647,9550.0
2023-08-24 12:05:00,144.02,144.43,143.98,144.42,8395.0,138.7454,139.1404,138.7069,139.1308,8395.0
2023-08-24 12:10:00,144.38,144.44,144.24,144.43,9872.0,139.0922,139.15,138.9574,139.1404,9872.0
2023-08-24 12:15:00,144.44,144.46,144.28,144.4,14992.0,139.15,139.1693,138.9959,139.1115,14992.0
2023-08-24 12:20:00,144.48,144.57,144.4,144.53,12058.0,139.1886,139.2753,139.1115,139.2367,12058.0
2023-08-24 12:25:00,144.61,144.61,144.48,144.55,9409.0,139.3138,139.3138,139.1886,139.256,9409.0
2023-08-24 12:30:00,144.53,144.61,144.46,144.58,10012.0,139.2367,139.3138,139.1693,139.2849,10012.0
2023-08-24 12:35:00,144.58,144.58,144.41,144.51,6187.0,139.2849,139.2849,139.1211,139.2175,6187.0
2023-08-24 12:40:00,144.53,144.75,144.52,144.73,11344.0,139.2367,139.4487,139.2271,139.4294,11344.0
2023-08-24 12:45:00,144.73,144.73,144.59,144.64,12721.0,139.4294,139.4294,139.2945,139.3427,12721.0
2023-08-24 12:50:00,144.66,144.68,144.43,144.52,16825.0,139.362,139.3812,139.1404,139.2271,16825.0
2023-08-24 12:55:00,144.51,144.53,144.14,144.18,14535.0,139.2175,139.2367,138.861,138.8996,14535.0
2023-08-24 13:00:00,144.16,144.17,143.91,143.94,26027.0,138.8803,138.8899,138.6394,138.6683,26027.0
2023-08-24 13:05:00,143.94,144.22,143.83,144.22,10150.0,138.6683,138.9381,138.5624,138.9381,10150.0
2023-08-24 13:10:00,144.24,144.24,143.94,143.97,9934.0,138.9574,138.9574,138.6683,138.6972,9934.0
2023-08-24 13:15:00,143.96,144.07,143.84,143.84,11414.0,138.6876,138.7936,138.572,138.572,11414.0
2023-08-24 13:20:00,143.83,143.83,143.63,143.74,7355.0,138.5624,138.5624,138.3697,138.4757,7355.0
2023-08-24 13:25:00,143.7,143.7,143.52,143.59,10867.0,138.4371,138.4371,138.2637,138.3312,10867.0
2023-08-24 13:30:00,143.57,143.74,143.55,143.65,12067.0,138.3119,138.4757,138.2926,138.389,12067.0
2023-08-24 13:35:00,143.63,143.7,143.53,143.67,15001.0,138.3697,138.4371,138.2734,138.4082,15001.0
2023-08-24 13:40:00,143.69,143.72,143.62,143.66,8664.0,138.4275,138.4564,138.3601,138.3986,8664.0
2023-08-24 13:45:00,143.65,143.73,143.65,143.69,8292.0,138.389,138.466,138.389,138.4275,8292.0
2023-08-24 13:50:00,143.69,143.69,143.59,143.64,10884.0,138.4275,138.4275,138.3312,138.3793,10884.0
2023-08-24 13:55:00,143.66,143.66,143.52,143.6,14773.0,138.3986,138.3986,138.2637,138.3408,14773.0
2023-08-24 14:00:00,143.63,143.8,143.57,143.79,27835.0,138.3697,138.5335,138.3119,138.5238,27835.0
2023-08-24 14:05:00,143.78,143.78,143.57,143.69,10187.0,138.5142,138.5142,138.3119,138.4275,10187.0
2023-08-24 14:10:00,143.67,143.94,143.58,143.93,22297.0,138.4082,138.6683,138.3215,138.6587,22297.0
2023-08-24 14:15:00,143.97,143.97,143.66,143.77,12422.0,138.6972,138.6972,138.3986,138.5046,12422.0
2023-08-24 14:20:00,143.77,143.77,143.68,143.77,8566.0,138.5046,138.5046,138.4179,138.5046,8566.0
2023-08-24 14:25:00,143.77,143.8,143.55,143.78,13909.0,138.5046,138.5335,138.2926,138.5142,13909.0
2023-08-24 14:30:00,143.8,143.84,143.68,143.84,10866.0,138.5335,138.572,138.4179,138.572,10866.0
2023-08-24 14:35:00,143.86,143.9,143.63,143.72,13046.0,138.5913,138.6298,138.3697,138.4564,13046.0
2023-08-24 14:40:00,143.72,143.76,143.66,143.76,11130.0,138.4564,138.4949,138.3986,138.4949,11130.0
2023-08-24 14:45:00,143.74,143.82,143.7,143.82,11169.0,138.4757,138.5527,138.4371,138.5527,11169.0
2023-08-24 14:50:00,143.81,143.82,143.69,143.74,7737.0,138.5431,138.5527,138.4275,138.4757,7737.0
2023-08-24 14:55:00,143.73,144.11,143.67,143.96,25151.0,138.466,138.8321,138.4082,138.6876,25151.0
2023-08-24 15:00:00,143.95,144.0,143.85,143.85,13183.0,138.678,138.7261,138.5816,138.5816,13183.0
2023-08-24 15:05:00,143.86,143.98,143.8,143.93,15491.0,138.5913,138.7069,138.5335,138.6587,15491.0
2023-08-24 15:10:00,143.92,144.21,143.89,144.21,10240.0,138.6491,138.9285,138.6202,138.9285,10240.0
2023-08-24 15:15:00,144.21,144.21,144.13,144.16,15444.0,138.9285,138.9285,138.8514,138.8803,15444.0
2023-08-24 15:20:00,144.15,144.21,144.06,144.08,9491.0,138.8707,138.9285,138.784,138.8032,9491.0
2023-08-24 15:25:00,144.09,144.29,143.97,144.25,20184.0,138.8129,139.0055,138.6972,138.967,20184.0
2023-08-24 15:30:00,144.24,144.4,144.13,144.32,34296.0,138.9574,139.1115,138.8514,139.0344,34296.0
2023-08-24 15:35:00,144.33,144.4,143.96,144.1,53360.0,139.0441,139.1115,138.6876,138.8225,53360.0
2023-08-24 15:40:00,144.11,144.27,144.02,144.2,38998.0,138.8321,138.9863,138.7454,138.9188,38998.0
2023-08-24 15:45:00,144.17,144.17,143.79,143.8,94017.0,138.8899,138.8899,138.5238,138.5335,94017.0
2023-08-24 15:50:00,143.82,144.0,143.44,143.53,72301.0,138.5527,138.7261,138.1867,138.2734,72301.0
2023-08-24 15:55:00,143.54,143.76,143.38,143.56,162026.0,138.283,138.4949,138.1289,138.3023,162026.0
2023-08-25 09:30:00,144.26,145.0,143.9,144.58,43557.0,138.9766,139.6895,138.6298,139.2849,43557.0
2023-08-25 09:35:00,144.44,145.04,144.19,144.57,35344.0,139.15,139.7281,138.9092,139.2753,35344.0
2023-08-25 09:40:00,144.65,144.73,144.39,144.47,23281.0,139.3523,139.4294,139.1019,139.1789,23281.0
2023-08-25 09:45:00,144.49,144.89,144.25,144.89,11594.0,139.1982,139.5836,138.967,139.5836,11594.0
2023-08-25 09:50:00,144.88,144.88,144.12,144.39,27563.0,139.5739,139.5739,138.8418,139.1019,27563.0
2023-08-25 09:55:00,144.4,144.41,144.12,144.22,18567.0,139.1115,139.1211,138.8418,138.9381,18567.0
2023-08-25 10:00:00,144.26,144.84,144.07,144.64,30267.0,138.9766,139.5354,138.7936,139.3427,30267.0
2023-08-25 10:05:00,144.57,144.69,143.77,143.83,29495.0,139.2753,139.3909,138.5046,138.5624,29495.0
2023-08-25 10:10:00,144.03,144.14,143.73,144.07,40377.0,138.755,138.861,138.466,138.7936,40377.0
2023-08-25 10:15:00,144.06,144.36,143.66,143.66,60898.0,138.784,139.073,138.3986,138.3986,60898.0
2023-08-25 10:20:00,143.69,143.85,143.54,143.65,27524.0,138.4275,138.5816,138.283,138.389,27524.0
2023-08-25 10:25:00,143.59,143.78,143.42,143.7,26297.0,138.3312,138.5142,138.1674,138.4371,26297.0
2023-08-25 10:30:00,143.72,143.73,143.27,143.45,22975.0,138.4564,138.466,138.0229,138.1963,22975.0
2023-08-25 10:35:00,143.45,143.82,143.35,143.74,24727.0,138.1963,138.5527,138.1,138.4757,24727.0
2023-08-25 10:40:00,143.76,143.79,143.36,143.44,19550.0,138.4949,138.5238,138.1096,138.1867,19550.0
2023-08-25 10:45:00,143.43,143.43,142.29,142.63,184384.0,138.177,138.177,137.0788,137.4063,184384.0
2023-08-25 10:50:00,142.55,143.1,142.55,142.88,22980.0,137.3293,137.8591,137.3293,137.6472,22980.0
2023-08-25 10:55:00,142.92,143.06,142.48,143.03,30910.0,137.6857,137.8206,137.2618,137.7917,30910.0
2023-08-25 11:00:00,143.05,143.21,142.91,143.11,28627.0,137.8109,137.9651,137.6761,137.8687,28627.0
2023-08-25 11:05:00,143.14,143.78,143.02,143.69,29503.0,137.8976,138.5142,137.782,138.4275,29503.0
2023-08-25 11:10:00,143.67,143.84,143.57,143.69,18505.0,138.4082,138.572,138.3119,138.4275,18505.0
2023-08-25 11:15:00,143.73,143.85,143.46,143.64,31949.0,138.466,138.5816,138.2059,138.3793,31949.0
2023-08-25 11:20:00,143.59,143.86,143.42,143.82,25070.0,138.3312,138.5913,138.1674,138.5527,25070.0
2023-08-25 11:25:00,143.86,144.38,143.86,144.36,20792.0,138.5913,139.0922,138.5913,139.073,20792.0
2023-08-25 11:30:00,144.33,144.6,144.24,144.53,49061.0,139.0441,139.3042,138.9574,139.2367,49061.0
2023-08-25 11:35:00,144.54,144.85,144.54,144.69,18191.0,139.2464,139.545,139.2464,139.3909,18191.0
2023-08-25 11:40:00,144.62,144.64,144.34,144.49,21596.0,139.3234,139.3427,139.0537,139.1982,21596.0
2023-08-25 11:45:00,144.36,144.36,144.23,144.26,11843.0,139.073,139.073,138.9477,138.9766,11843.0
2023-08-25 11:50:00,144.22,144.51,144.15,144.45,14270.0,138.9381,139.2175,138.8707,139.1597,14270.0
2023-08-25 11:55:00,144.41,144.53,144.19,144.42,14161.0,139.1211,139.2367,138.9092,139.1308,14161.0
2023-08-25 12:00:00,144.42,144.57,144.3,144.56,20113.0,139.1308,139.2753,139.0152,139.2656,20113.0
2023-08-25 12:05:00,144.58,144.58,144.33,144.56,15184.0,139.2849,139.2849,139.0441,139.2656,15184.0
2023-08-25 12:10:00,144.55,144.74,144.29,144.3,66789.0,139.256,139.439,139.0055,139.0152,66789.0
2023-08-25 12:15:00,144.34,144.68,143.97,144.55,56109.0,139.0537,139.3812,138.6972,139.256,56109.0
2023-08-25 12:20:00,144.68,144.85,144.32,144.33,78093.0,139.3812,139.545,139.0344,139.0441,78093.0
2023-08-25 12:25:00,144.38,144.54,143.85,144.53,48230.0,139.0922,139.2464,138.5816,139.2367,48230.0
2023-08-25 12:30:00,144.57,144.99,144.44,144.96,40315.0,139.2753,139.6799,139.15,139.651,40315.0
2023-08-25 12:35:00,144.98,145.68,144.95,145.64,60267.0,139.6703,140.3446,139.6414,140.3061,60267.0
2023-08-25 12:40:00,145.53,145.53,145.06,145.2,26792.0,140.2001,140.2001,139.7473,139.8822,26792.0
2023-08-25 12:45:00,145.26,145.55,145.0,145.38,26798.0,139.94,140.2194,139.6895,140.0556,26798.0
2023-08-25 12:50:00,145.35,145.35,144.89,145.1,25069.0,140.0267,140.0267,139.5836,139.7859,25069.0
2023-08-25 12:55:00,145.1,145.2,144.91,145.18,23618.0,139.7859,139.8822,139.6028,139.8629,23618.0
2023-08-25 13:00:00,145.19,145.2,144.92,145.12,14308.0,139.8726,139.8822,139.6125,139.8051,14308.0
2023-08-25 13:05:00,145.06,145.07,144.64,144.69,24927.0,139.7473,139.757,139.3427,139.3909,24927.0
2023-08-25 13:10:00,144.71,145.0,144.63,145.0,18178.0,139.4101,139.6895,139.3331,139.6895,18178.0
2023-08-25 13:15:00,144.99,144.99,144.37,144.37,19479.0,139.6799,139.6799,139.0826,139.0826,19479.0
2023-08-25 13:20:00,144.36,144.41,144.17,144.31,11231.0,139.073,139.1211,138.8899,139.0248,11231.0
2023-08-25 13:25:00,144.25,144.25,144.02,144.23,12473.0,138.967,138.967,138.7454,138.9477,12473.0
2023-08-25 13:30:00,144.2,144.2,143.92,144.09,16893.0,138.9188,138.9188,138.6491,138.8129,16893.0
2023-08-25 13:35:00,144.06,144.27,144.03,144.19,15099.0,138.784,138.9863,138.755,138.9092,15099.0
2023-08-25 13:40:00,144.16,144.21,143.83,144.05,33874.0,138.8803,138.9285,138.5624,138.7743,33874.0
2023-08-25 13:45:00,144.01,144.01,143.44,143.9,51393.0,138.7358,138.7358,138.1867,138.6298,51393.0
2023-08-25 13:50:00,143.84,144.1,143.84,143.96,36907.0,138.572,138.8225,138.572,138.6876,36907.0
2023-08-25 13:55:00,143.95,144.49,143.95,144.4,29126.0,138.678,139.1982,138.678,139.1115,29126.0
2023-08-25 14:00:00,144.43,144.51,144.28,144.43,25234.0,139.1404,139.2175,138.9959,139.1404,25234.0
2023-08-25 14:05:00,144.42,144.48,144.23,144.43,37126.0,139.1308,139.1886,138.9477,139.1404,37126.0
2023-08-25 14:10:00,144.45,145.07,144.44,145.01,52736.0,139.1597,139.757,139.15,139.6992,52736.0
2023-08-25 14:15:00,145.0,145.0,144.69,144.86,26028.0,139.6895,139.6895,139.3909,139.5547,26028.0
2023-08-25 14:20:00,144.98,145.13,144.76,145.1,30763.0,139.6703,139.8148,139.4583,139.7859,30763.0
2023-08-25 14:25:00,145.09,145.19,145.03,145.12,15981.0,139.7762,139.8726,139.7184,139.8051,15981.0
2023-08-25 14:30:00,145.12,145.22,145.01,145.12,26715.0,139.8051,139.9015,139.6992,139.8051,26715.0
2023-08-25 14:35:00,145.1,145.16,144.75,144.78,29225.0,139.7859,139.8437,139.4487,139.4776,29225.0
2023-08-25 14:40:00,144.78,144.98,144.63,144.71,25145.0,139.4776,139.6703,139.3331,139.4101,25145.0
2023-08-25 14:45:00,144.73,144.84,144.59,144.82,14844.0,139.4294,139.5354,139.2945,139.5161,14844.0
2023-08-25 14:50:00,144.8,144.91,144.63,144.69,21404.0,139.4968,139.6028,139.3331,139.3909,21404.0
2023-08-25 14:55:00,144.71,144.72,144.55,144.71,16200.0,139.4101,139.4198,139.256,139.4101,16200.0
2023-08-25 15:00:00,144.72,144.8,144.53,144.8,24603.0,139.4198,139.4968,139.2367,139.4968,24603.0
2023-08-25 15:05:00,144.73,144.76,144.62,144.73,17058.0,139.4294,139.4583,139.3234,139.4294,17058.0
2023-08-25 15:10:00,144.74,144.77,144.55,144.58,26185.0,139.439,139.4679,139.256,139.2849,26185.0
2023-08-25 15:15:00,144.57,144.68,144.52,144.56,17805.0,139.2753,139.3812,139.2271,139.2656,17805.0
2023-08-25 15:20:00,144.58,144.93,144.55,144.83,23952.0,139.2849,139.6221,139.256,139.5257,23952.0
2023-08-25 15:25:00,144.82,144.82,144.66,144.72,33922.0,139.5161,139.5161,139.362,139.4198,33922.0
2023-08-25 15:30:00,144.72,144.79,144.5,144.56,40119.0,139.4198,139.4872,139.2078,139.2656,40119.0
2023-08-25 15:35:00,144.58,144.74,144.36,144.39,38911.0,139.2849,139.439,139.073,139.1019,38911.0
2023-08-25 15:40:00,144.37,144.51,144.27,144.36,44106.0,139.0826,139.2175,138.9863,139.073,44106.0
2023-08-25 15:45:00,144.35,144.39,143.98,143.99,71622.0,139.0633,139.1019,138.7069,138.7165,71622.0
2023-08-25 15:50:00,144.04,144.2,143.86,144.03,79828.0,138.7647,138.9188,138.5913,138.755,79828.0
2023-08-25 15:55:00,144.03,144.23,143.94,143.99,168711.0,138.755,138.9477,138.6683,138.7165,168711.0
2023-08-28 09:30:00,144.22,145.0,143.63,144.58,62381.0,138.9381,139.6895,138.3697,139.2849,62381.0
2023-08-28 09:35:00,144.52,144.97,143.99,144.72,30470.0,139.2271,139.6606,138.7165,139.4198,30470.0
2023-08-28 09:40:00,144.61,145.21,144.52,145.13,29125.0,139.3138,139.8918,139.2271,139.8148,29125.0
2023-08-28 09:45:00,145.19,145.27,144.82,144.92,17323.0,139.8726,139.9496,139.5161,139.6125,17323.0
2023-08-28 09:50:00,144.92,144.92,144.5,144.67,11805.0,139.6125,139.6125,139.2078,139.3716,11805.0
2023-08-28 09:55:00,144.6,144.6,144.39,144.44,18344.0,139.3042,139.3042,139.1019,139.15,18344.0
2023-08-28 10:00:00,144.44,144.44,144.11,144.38,29364.0,139.15,139.15,138.8321,139.0922,29364.0
2023-08-28 10:05:00,144.34,144.59,144.15,144.49,18874.0,139.0537,139.2945,138.8707,139.1982,18874.0
2023-08-28 10:10:00,144.43,144.52,144.05,144.5,22103.0,139.1404,139.2271,138.7743,139.2078,22103.0
2023-08-28 10:15:00,144.38,144.38,143.78,144.09,31093.0,139.0922,139.0922,138.5142,138.8129,31093.0
2023-08-28 10:20:00,144.14,144.14,143.59,143.72,17391.0,138.861,138.861,138.3312,138.4564,17391.0
2023-08-28 10:25:00,143.67,143.69,143.33,143.65,17179.0,138.4082,138.4275,138.0807,138.389,17179.0
2023-08-28 10:30:00,143.65,143.65,143.4,143.46,20265.0,138.389,138.389,138.1481,138.2059,20265.0
2023-08-28 10:35:00,143.46,143.58,143.36,143.47,24112.0,138.2059,138.3215,138.1096,138.2156,24112.0
2023-08-28 10:40:00,143.45,143.5,143.23,143.33,20029.0,138.1963,138.2445,137.9843,138.0807,20029.0
2023-08-28 10:45:00,143.29,143.7,143.16,143.68,17876.0,138.0422,138.4371,137.9169,138.4179,17876.0
2023-08-28 10:50:00,143.69,143.69,143.27,143.28,29400.0,138.4275,138.4275,138.0229,138.0325,29400.0
2023-08-28 10:55:00,143.24,143.31,143.03,143.28,15025.0,137.994,138.0614,137.7917,138.0325,15025.0
2023-08-28 11:00:00,143.33,143.33,143.05,143.11,17575.0,138.0807,138.0807,137.8109,137.8687,17575.0
2023-08-28 11:05:00,143.12,143.18,143.06,143.13,16851.0,137.8784,137.9362,137.8206,137.888,16851.0
2023-08-28 11:10:00,143.1,143.23,143.07,143.19,20414.0,137.8591,137.9843,137.8302,137.9458,20414.0
2023-08-28 11:15:00,143.17,143.17,142.83,142.87,22376.0,137.9265,137.9265,137.599,137.6375,22376.0
2023-08-28 11:20:00,142.85,143.0,142.71,142.98,12221.0,137.6183,137.7628,137.4834,137.7435,12221.0
2023-08-28 11:25:00,142.97,143.01,142.85,142.97,11697.0,137.7339,137.7724,137.6183,137.7339,11697.0
2023-08-28 11:30:00,142.91,142.97,142.69,142.75,13113.0,137.6761,137.7339,137.4641,137.5219,13113.0
2023-08-28 11:35:00,142.73,142.94,142.68,142.92,6293.0,137.5027,137.705,137.4545,137.6857,6293.0
2023-08-28 11:40:00,142.87,142.87,142.61,142.75,21937.0,137.6375,137.6375,137.3871,137.5219,21937.0
2023-08-28 11:45:00,142.75,142.78,142.57,142.67,15794.0,137.5219,137.5508,137.3485,137.4449,15794.0
2023-08-28 11:50:00,142.63,142.72,142.51,142.64,16020.0,137.4063,137.493,137.2907,137.416,16020.0
2023-08-28 11:55:00,142.61,142.68,142.52,142.61,8163.0,137.3871,137.4545,137.3004,137.3871,8163.0
2023-08-28 12:00:00,142.61,142.67,142.5,142.67,7357.0,137.3871,137.4449,137.2811,137.4449,7357.0
2023-08-28 12:05:00,142.65,142.65,142.4,142.51,13232.0,137.4256,137.4256,137.1847,137.2907,13232.0
2023-08-28 12:10:00,142.53,142.61,142.5,142.6,11204.0,137.31,137.3871,137.2811,137.3774,11204.0
2023-08-28 12:15:00,142.61,142.8,142.48,142.74,24913.0,137.3871,137.5701,137.2618,137.5123,24913.0
2023-08-28 12:20:00,142.77,142.77,142.45,142.59,12891.0,137.5412,137.5412,137.2329,137.3678,12891.0
2023-08-28 12:25:00,142.56,142.71,142.45,142.7,12549.0,137.3389,137.4834,137.2329,137.4738,12549.0
2023-08-28 12:30:00,142.71,142.89,142.62,142.89,12208.0,137.4834,137.6568,137.3967,137.6568,12208.0
2023-08-28 12:35:00,142.86,142.89,142.66,142.84,7299.0,137.6279,137.6568,137.4352,137.6086,7299.0
2023-08-28 12:40:00,142.8,143.01,142.8,142.94,15101.0,137.5701,137.7724,137.5701,137.705,15101.0
2023-08-28 12:45:00,142.94,143.0,142.86,142.99,8852.0,137.705,137.7628,137.6279,137.7531,8852.0
2023-08-28 12:50:00,142.99,143.14,142.99,143.1,15400.0,137.7531,137.8976,137.7531,137.8591,15400.0
2023-08-28 12:55:00,143.1,143.1,142.96,143.07,7571.0,137.8591,137.8591,137.7242,137.8302,7571.0
2023-08-28 13:00:00,143.0,143.03,142.88,142.96,9572.0,137.7628,137.7917,137.6472,137.7242,9572.0
2023-08-28 13:05:00,142.97,143.13,142.95,142.97,20373.0,137.7339,137.888,137.7146,137.7339,20373.0
2023-08-28 13:10:00,142.96,143.06,142.87,143.03,11379.0,137.7242,137.8206,137.6375,137.7917,11379.0
2023-08-28 13:15:00,143.03,143.03,142.83,142.92,20539.0,137.7917,137.7917,137.599,137.6857,20539.0
2023-08-28 13:20:00,142.9,142.96,142.78,142.86,22532.0,137.6664,137.7242,137.5508,137.6279,22532.0
2023-08-28 13:25:00,142.89,143.02,142.78,143.02,11923.0,137.6568,137.782,137.5508,137.782,11923.0
2023-08-28 13:30:00,142.99,143.03,142.92,142.92,6043.0,137.7531,137.7917,137.6857,137.6857,6043.0
2023-08-28 13:35:00,142.93,142.95,142.77,142.9,13708.0,137.6953,137.7146,137.5412,137.6664,13708.0
2023-08-28 13:40:00,142.86,142.95,142.8,142.8,8203.0,137.6279,137.7146,137.5701,137.5701,8203.0
2023-08-28 13:45:00,142.78,142.85,142.7,142.82,8305.0,137.5508,137.6183,137.4738,137.5894,8305.0
2023-08-28 13:50:00,142.79,142.89,142.69,142.74,12362.0,137.5605,137.6568,137.4641,137.5123,12362.0
2023-08-28 13:55:00,142.71,142.71,142.51,142.61,11949.0,137.4834,137.4834,137.2907,137.3871,11949.0
2023-08-28 14:00:00,142.59,142.59,142.27,142.27,18430.0,137.3678,137.3678,137.0595,137.0595,18430.0
2023-08-28 14:05:00,142.27,142.53,142.21,142.52,11589.0,137.0595,137.31,137.0017,137.3004,11589.0
2023-08-28 14:10:00,142.51,142.51,142.42,142.46,7945.0,137.2907,137.2907,137.204,137.2425,7945.0
2023-08-28 14:15:00,142.47,142.47,142.32,142.34,10923.0,137.2522,137.2522,137.1077,137.1269,10923.0
2023-08-28 14:20:00,142.35,142.48,142.35,142.47,8163.0,137.1366,137.2618,137.1366,137.2522,8163.0
2023-08-28 14:25:00,142.44,142.6,142.37,142.52,13115.0,137.2233,137.3774,137.1558,137.3004,13115.0
2023-08-28 14:30:00,142.46,142.47,142.41,142.42,7785.0,137.2425,137.2522,137.1944,137.204,7785.0
2023-08-28 14:35:00,142.41,142.53,142.38,142.43,22922.0,137.1944,137.31,137.1655,137.2136,22922.0
2023-08-28 14:40:00,142.46,142.64,142.36,142.59,12271.0,137.2425,137.416,137.1462,137.3678,12271.0
2023-08-28 14:45:00,142.61,142.62,142.49,142.54,6188.0,137.3871,137.3967,137.2715,137.3196,6188.0
2023-08-28 14:50:00,142.55,142.6,142.51,142.59,4800.0,137.3293,137.3774,137.2907,137.3678,4800.0
2023-08-28 14:55:00,142.58,142.58,142.48,142.51,18322.0,137.3582,137.3582,137.2618,137.2907,18322.0
2023-08-28 15:00:00,142.52,142.66,142.47,142.65,19991.0,137.3004,137.4352,137.2522,137.4256,19991.0
2023-08-28 15:05:00,142.63,142.78,142.51,142.78,11027.0,137.4063,137.5508,137.2907,137.5508,11027.0
2023-08-28 15:10:00,142.74,142.77,142.64,142.71,11422.0,137.5123,137.5412,137.416,137.4834,11422.0
2023-08-28 15:15:00,142.73,142.77,142.66,142.73,8116.0,137.5027,137.5412,137.4352,137.5027,8116.0
2023-08-28 15:20:00,142.75,142.77,142.49,142.54,18621.0,137.5219,137.5412,137.2715,137.3196,18621.0
2023-08-28 15:25:00,142.54,142.96,142.48,142.92,19141.0,137.3196,137.7242,137.2618,137.6857,19141.0
2023-08-28 15:30:00,142.9,142.91,142.7,142.81,18857.0,137.6664,137.6761,137.4738,137.5797,18857.0
2023-08-28 15:35:00,142.81,142.91,142.75,142.81,22247.0,137.5797,137.6761,137.5219,137.5797,22247.0
2023-08-28 15:40:00,142.81,142.99,142.72,142.99,31309.0,137.5797,137.7531,137.493,137.7531,31309.0
2023-08-28 15:45:00,142.98,143.33,142.91,143.22,60117.0,137.7435,138.0807,137.6761,137.9747,60117.0
2023-08-28 15:50:00,143.2,143.24,142.97,143.06,46222.0,137.9554,137.994,137.7339,137.8206,46222.0
2023-08-28 15:55:00,143.04,143.26,143.01,143.02,121773.0,137.8013,138.0132,137.7724,137.782,121773.0
2023-08-29 09:30:00,142.88,143.23,142.17,142.32,65365.0,137.6472,137.9843,136.9632,137.1077,65365.0
2023-08-29 09:35:00,142.21,143.06,142.18,142.96,13475.0,137.0017,137.8206,136.9728,137.7242,13475.0
2023-08-29 09:40:00,142.89,143.22,142.72,143.22,13833.0,137.6568,137.9747,137.493,137.9747,13833.0
2023-08-29 09:45:00,143.19,143.23,142.38,142.45,36970.0,137.9458,137.9843,137.1655,137.2329,36970.0
2023-08-29 09:50:00,142.44,142.64,142.31,142.62,17237.0,137.2233,137.416,137.098,137.3967,17237.0
2023-08-29 09:55:00,142.61,142.61,142.41,142.47,11897.0,137.3871,137.3871,137.1944,137.2522,11897.0
2023-08-29 10:00:00,142.44,142.56,142.14,142.25,36453.0,137.2233,137.3389,136.9343,137.0402,36453.0
2023-08-29 10:05:00,142.27,142.28,141.83,142.28,26893.0,137.0595,137.0691,136.6356,137.0691,26893.0
2023-08-29 10:10:00,142.22,142.37,142.07,142.37,18713.0,137.0113,137.1558,136.8668,137.1558,18713.0
2023-08-29 10:15:00,142.4,142.55,142.16,142.21,29307.0,137.1847,137.3293,136.9535,137.0017,29307.0
2023-08-29 10:20:00,142.24,142.26,141.75,141.85,19398.0,137.0306,137.0499,136.5586,136.6549,19398.0
2023-08-29 10:25:00,141.9,142.26,141.67,142.25,19383.0,136.7031,137.0499,136.4815,137.0402,19383.0
2023-08-29 10:30:00,142.25,142.74,142.25,142.64,27917.0,137.0402,137.5123,137.0402,137.416,27917.0
2023-08-29 10:35:00,142.6,142.6,142.02,142.13,30052.0,137.3774,137.3774,136.8187,136.9246,30052.0
2023-08-29 10:40:00,142.12,142.18,141.94,142.04,28444.0,136.915,136.9728,136.7416,136.8379,28444.0
2023-08-29 10:45:00,142.03,142.03,141.66,141.84,30996.0,136.8283,136.8283,136.4718,136.6453,30996.0
2023-08-29 10:50:00,141.87,142.1,141.72,141.75,24737.0,136.6742,136.8957,136.5297,136.5586,24737.0
2023-08-29 10:55:00,141.75,142.08,141.69,142.01,26081.0,136.5586,136.8765,136.5007,136.809,26081.0
2023-08-29 11:00:00,141.98,142.14,141.71,142.09,19830.0,136.7801,136.9343,136.52,136.8861,19830.0
2023-08-29 11:05:00,142.09,142.11,141.84,142.08,25356.0,136.8861,136.9054,136.6453,136.8765,25356.0
2023-08-29 11:10:00,142.06,142.06,141.91,141.99,17761.0,136.8572,136.8572,136.7127,136.7898,17761.0
2023-08-29 11:15:00,142.04,142.12,141.92,141.99,28419.0,136.8379,136.915,136.7223,136.7898,28419.0
2023-08-29 11:20:00,141.95,142.17,141.95,142.14,18237.0,136.7512,136.9632,136.7512,136.9343,18237.0
2023-08-29 11:25:00,142.08,142.08,141.86,141.97,24844.0,136.8765,136.8765,136.6645,136.7705,24844.0
2023-08-29 11:30:00,142.0,142.05,141.83,141.89,20364.0,136.7994,136.8476,136.6356,136.6934,20364.0
2023-08-29 11:35:00,141.94,142.05,141.91,142.05,13307.0,136.7416,136.8476,136.7127,136.8476,13307.0
2023-08-29 11:40:00,142.0,142.12,141.97,142.0,17687.0,136.7994,136.915,136.7705,136.7994,17687.0
2023-08-29 11:45:00,142.01,142.02,141.79,141.82,22830.0,136.809,136.8187,136.5971,136.626,22830.0
2023-08-29 11:50:00,141.85,142.0,141.85,141.97,9714.0,136.6549,136.7994,136.6549,136.7705,9714.0
2023-08-29 11:55:00,141.94,141.99,141.79,141.91,21349.0,136.7416,136.7898,136.5971,136.7127,21349.0
2023-08-29 12:00:00,141.9,142.08,141.81,142.08,18692.0,136.7031,136.8765,136.6164,136.8765,18692.0
2023-08-29 12:05:00,142.04,142.04,141.74,141.77,15951.0,136.8379,136.8379,136.5489,136.5778,15951.0
2023-08-29 12:10:00,141.77,142.04,141.67,141.99,22119.0,136.5778,136.8379,136.4815,136.7898,22119.0
2023-08-29 12:15:00,141.99,142.28,141.99,142.22,14917.0,136.7898,137.0691,136.7898,137.0113,14917.0
2023-08-29 12:20:00,142.18,142.37,142.14,142.37,9004.0,136.9728,137.1558,136.9343,137.1558,9004.0
2023-08-29 12:25:00,142.3,142.35,142.15,142.35,10540.0,137.0884,137.1366,136.9439,137.1366,10540.0
2023-08-29 12:30:00,142.36,142.4,142.23,142.35,10480.0,137.1462,137.1847,137.021,137.1366,10480.0
2023-08-29 12:35:00,142.36,142.37,142.11,142.16,22944.0,137.1462,137.1558,136.9054,136.9535,22944.0
2023-08-29 12:40:00,142.14,142.2,142.01,142.2,10343.0,136.9343,136.9921,136.809,136.9921,10343.0
2023-08-29 12:45:00,142.16,142.22,142.12,142.17,12691.0,136.9535,137.0113,136.915,136.9632,12691.0
2023-08-29 12:50:00,142.19,142.25,142.13,142.25,8021.0,136.9824,137.0402,136.9246,137.0402,8021.0
2023-08-29 12:55:00,142.22,142.24,142.11,142.18,10933.0,137.0113,137.0306,136.9054,136.9728,10933.0
2023-08-29 13:00:00,142.19,142.25,142.11,142.25,16520.0,136.9824,137.0402,136.9054,137.0402,16520.0
2023-08-29 13:05:00,142.21,142.24,142.12,142.22,8782.0,137.0017,137.0306,136.915,137.0113,8782.0
2023-08-29 13:10:00,142.22,142.36,142.13,142.32,10585.0,137.0113,137.1462,136.9246,137.1077,10585.0
2023-08-29 13:15:00,142.33,142.36,142.18,142.3,10801.0,137.1173,137.1462,136.9728,137.0884,10801.0
2023-08-29 13:20:00,142.32,142.55,142.29,142.55,19915.0,137.1077,137.3293,137.0788,137.3293,19915.0
2023-08-29 13:25:00,142.49,142.64,142.49,142.64,10157.0,137.2715,137.416,137.2715,137.416,10157.0
2023-08-29 13:30:00,142.64,142.64,142.48,142.49,13002.0,137.416,137.416,137.2618,137.2715,13002.0
2023-08-29 13:35:00,142.49,142.61,142.4,142.56,14812.0,137.2715,137.3871,137.1847,137.3389,14812.0
2023-08-29 13:40:00,142.53,142.63,142.45,142.62,9365.0,137.31,137.4063,137.2329,137.3967,9365.0
2023-08-29 13:45:00,142.57,142.66,142.51,142.61,16309.0,137.3485,137.4352,137.2907,137.3871,16309.0
2023-08-29 13:50:00,142.63,142.64,142.53,142.61,20392.0,137.4063,137.416,137.31,137.3871,20392.0
2023-08-29 13:55:00,142.58,142.58,142.42,142.52,16089.0,137.3582,137.3582,137.204,137.3004,16089.0
2023-08-29 14:00:00,142.55,142.55,142.42,142.42,13802.0,137.3293,137.3293,137.204,137.204,13802.0
2023-08-29 14:05:00,142.44,142.57,142.39,142.54,12035.0,137.2233,137.3485,137.1751,137.3196,12035.0
2023-08-29 14:10:00,142.52,142.53,142.35,142.38,9783.0,137.3004,137.31,137.1366,137.1655,9783.0
2023-08-29 14:15:00,142.39,142.61,142.32,142.61,8166.0,137.1751,137.3871,137.1077,137.3871,8166.0
2023-08-29 14:20:00,142.71,142.83,142.68,142.77,9128.0,137.4834,137.599,137.4545,137.5412,9128.0
2023-08-29 14:25:00,142.79,142.83,142.67,142.67,14988.0,137.5605,137.599,137.4449,137.4449,14988.0
2023-08-29 14:30:00,142.66,142.7,142.6,142.66,2831.0,137.4352,137.4738,137.3774,137.4352,2831.0
2023-08-29 14:35:00,142.64,142.72,142.61,142.64,5094.0,137.416,137.493,137.3871,137.416,5094.0
2023-08-29 14:40:00,142.67,142.69,142.61,142.65,4368.0,137.4449,137.4641,137.3871,137.4256,4368.0
2023-08-29 14:45:00,142.65,142.87,142.64,142.87,7743.0,137.4256,137.6375,137.416,137.6375,7743.0
2023-08-29 14:50:00,142.87,142.87,142.63,142.63,4773.0,137.6375,137.6375,137.4063,137.4063,4773.0
2023-08-29 14:55:00,142.63,142.67,142.54,142.65,12623.0,137.4063,137.4449,137.3196,137.4256,12623.0
2023-08-29 15:00:00,142.63,142.71,142.52,142.71,9827.0,137.4063,137.4834,137.3004,137.4834,9827.0
2023-08-29 15:05:00,142.71,142.71,142.55,142.6,11213.0,137.4834,137.4834,137.3293,137.3774,11213.0
2023-08-29 15:10:00,142.61,142.65,142.5,142.64,7896.0,137.3871,137.4256,137.2811,137.416,7896.0
2023-08-29 15:15:00,142.63,142.66,142.57,142.63,7882.0,137.4063,137.4352,137.3485,137.4063,7882.0
2023-08-29 15:20:00,142.62,142.98,142.62,142.93,21708.0,137.3967,137.7435,137.3967,137.6953,21708.0
2023-08-29 15:25:00,142.97,143.05,142.95,143.04,20931.0,137.7339,137.8109,137.7146,137.8013,20931.0
2023-08-29 15:30:00,142.99,143.1,142.99,143.04,32745.0,137.7531,137.8591,137.7531,137.8013,32745.0
2023-08-29 15:35:00,143.02,143.16,142.97,143.16,30019.0,137.782,137.9169,137.7339,137.9169,30019.0
2023-08-29 15:40:00,143.17,143.38,143.13,143.37,67103.0,137.9265,138.1289,137.888,138.1192,67103.0
2023-08-29 15:45:00,143.37,143.47,143.33,143.37,51203.0,138.1192,138.2156,138.0807,138.1192,51203.0
2023-08-29 15:50:00,143.4,143.42,143.22,143.23,35286.0,138.1481,138.1674,137.9747,137.9843,35286.0
2023-08-29 15:55:00,143.21,143.4,143.09,143.33,107756.0,137.9651,138.1481,137.8495,138.0807,107756.0
2023-08-30 09:30:00,143.84,143.84,143.29,143.38,37130.0,138.572,138.572,138.0422,138.1289,37130.0
2023-08-30 09:35:00,143.45,143.58,142.88,143.02,31478.0,138.1963,138.3215,137.6472,137.782,31478.0
2023-08-30 09:40:00,143.01,143.27,142.89,143.0,17905.0,137.7724,138.0229,137.6568,137.7628,17905.0
2023-08-30 09:45:00,143.05,143.59,143.04,143.35,15228.0,137.8109,138.3312,137.8013,138.1,15228.0
2023-08-30 09:50:00,143.42,143.51,143.04,143.46,17004.0,138.1674,138.2541,137.8013,138.2059,17004.0
2023-08-30 09:55:00,143.33,143.45,143.09,143.42,18700.0,138.0807,138.1963,137.8495,138.1674,18700.0
2023-08-30 10:00:00,143.38,143.38,142.97,143.24,28173.0,138.1289,138.1289,137.7339,137.994,28173.0
2023-08-30 10:05:00,143.22,143.27,143.0,143.25,33987.0,137.9747,138.0229,137.7628,138.0036,33987.0
2023-08-30 10:10:00,143.19,143.23,143.04,143.22,19699.0,137.9458,137.9843,137.8013,137.9747,19699.0
2023-08-30 10:15:00,143.19,143.42,142.95,143.28,16039.0,137.9458,138.1674,137.7146,138.0325,16039.0
2023-08-30 10:20:00,143.26,143.26,142.99,143.13,18230.0,138.0132,138.0132,137.7531,137.888,18230.0
2023-08-30 10:25:00,143.17,143.17,142.85,143.14,18298.0,137.9265,137.9265,137.6183,137.8976,18298.0
2023-08-30 10:30:00,143.16,143.83,143.15,143.83,15411.0,137.9169,138.5624,137.9073,138.5624,15411.0
2023-08-30 10:35:00,143.87,143.9,143.56,143.59,34897.0,138.6009,138.6298,138.3023,138.3312,34897.0
2023-08-30 10:40:00,143.59,143.8,143.5,143.76,15967.0,138.3312,138.5335,138.2445,138.4949,15967.0
2023-08-30 10:45:00,143.73,143.85,143.6,143.6,26534.0,138.466,138.5816,138.3408,138.3408,26534.0
2023-08-30 10:50:00,143.55,143.7,143.47,143.66,20687.0,138.2926,138.4371,138.2156,138.3986,20687.0
2023-08-30 10:55:00,143.59,143.97,143.58,143.89,16572.0,138.3312,138.6972,138.3215,138.6202,16572.0
2023-08-30 11:00:00,143.94,143.94,143.62,143.74,10653.0,138.6683,138.6683,138.3601,138.4757,10653.0
2023-08-30 11:05:00,143.64,143.75,143.47,143.7,11241.0,138.3793,138.4853,138.2156,138.4371,11241.0
2023-08-30 11:10:00,143.68,143.68,143.47,143.59,12062.0,138.4179,138.4179,138.2156,138.3312,12062.0
2023-08-30 11:15:00,143.6,143.8,143.57,143.68,14851.0,138.3408,138.5335,138.3119,138.4179,14851.0
2023-08-30 11:20:00,143.66,143.79,143.47,143.79,13032.0,138.3986,138.5238,138.2156,138.5238,13032.0
2023-08-30 11:25:00,143.8,143.96,143.75,143.8,14335.0,138.5335,138.6876,138.4853,138.5335,14335.0
2023-08-30 11:30:00,143.83,143.83,143.68,143.8,15742.0,138.5624,138.5624,138.4179,138.5335,15742.0
2023-08-30 11:35:00,143.8,143.96,143.72,143.89,21093.0,138.5335,138.6876,138.4564,138.6202,21093.0
2023-08-30 11:40:00,143.91,143.96,143.85,143.91,11801.0,138.6394,138.6876,138.5816,138.6394,11801.0
2023-08-30 11:45:00,143.87,143.87,143.6,143.76,21634.0,138.6009,138.6009,138.3408,138.4949,21634.0
2023-08-30 11:50:00,143.79,143.83,143.62,143.69,6453.0,138.5238,138.5624,138.3601,138.4275,6453.0
2023-08-30 11:55:00,143.66,143.69,143.55,143.62,7196.0,138.3986,138.4275,138.2926,138.3601,7196.0
2023-08-30 12:00:00,143.65,143.67,143.43,143.64,10183.0,138.389,138.4082,138.177,138.3793,10183.0
2023-08-30 12:05:00,143.62,143.62,143.3,143.3,11048.0,138.3601,138.3601,138.0518,138.0518,11048.0
2023-08-30 12:10:00,143.3,143.56,143.29,143.56,9078.0,138.0518,138.3023,138.0422,138.3023,9078.0
2023-08-30 12:15:00,143.51,143.53,143.4,143.46,7232.0,138.2541,138.2734,138.1481,138.2059,7232.0
2023-08-30 12:20:00,143.46,143.52,143.4,143.52,9199.0,138.2059,138.2637,138.1481,138.2637,9199.0
2023-08-30 12:25:00,143.45,143.63,143.4,143.61,7983.0,138.1963,138.3697,138.1481,138.3504,7983.0
2023-08-30 12:30:00,143.66,143.75,143.65,143.72,10854.0,138.3986,138.4853,138.389,138.4564,10854.0
2023-08-30 12:35:00,143.69,143.72,143.64,143.67,8903.0,138.4275,138.4564,138.3793,138.4082,8903.0
2023-08-30 12:40:00,143.67,143.84,143.64,143.84,7776.0,138.4082,138.572,138.3793,138.572,7776.0
2023-08-30 12:45:00,143.82,143.88,143.76,143.86,13998.0,138.5527,138.6105,138.4949,138.5913,13998.0
2023-08-30 12:50:00,143.83,143.96,143.79,143.87,14708.0,138.5624,138.6876,138.5238,138.6009,14708.0
2023-08-30 12:55:00,143.89,143.91,143.81,143.87,9880.0,138.6202,138.6394,138.5431,138.6009,9880.0
2023-08-30 13:00:00,143.87,143.87,143.66,143.73,11092.0,138.6009,138.6009,138.3986,138.466,11092.0
2023-08-30 13:05:00,143.72,143.72,143.44,143.44,9349.0,138.4564,138.4564,138.1867,138.1867,9349.0
2023-08-30 13:10:00,143.46,143.46,143.25,143.42,25254.0,138.2059,138.2059,138.0036,138.1674,25254.0
2023-08-30 13:15:00,143.41,143.48,143.33,143.43,5796.0,138.1578,138.2252,138.0807,138.177,5796.0
2023-08-30 13:20:00,143.46,143.51,143.37,143.4,10410.0,138.2059,138.2541,138.1192,138.1481,10410.0
2023-08-30 13:25:00,143.42,143.55,143.36,143.48,9933.0,138.1674,138.2926,138.1096,138.2252,9933.0
2023-08-30 13:30:00,143.47,143.62,143.47,143.58,9666.0,138.2156,138.3601,138.2156,138.3215,9666.0
2023-08-30 13:35:00,143.6,143.6,143.45,143.55,9752.0,138.3408,138.3408,138.1963,138.2926,9752.0
2023-08-30 13:40:00,143.55,143.65,143.45,143.65,10152.0,138.2926,138.389,138.1963,138.389,10152.0
2023-08-30 13:45:00,143.66,143.69,143.48,143.48,12387.0,138.3986,138.4275,138.2252,138.2252,12387.0
2023-08-30 13:50:00,143.43,143.58,143.43,143.51,7784.0,138.177,138.3215,138.177,138.2541,7784.0
2023-08-30 13:55:00,143.53,143.54,143.35,143.46,6068.0,138.2734,138.283,138.1,138.2059,6068.0
2023-08-30 14:00:00,143.52,143.58,143.4,143.58,5417.0,138.2637,138.3215,138.1481,138.3215,5417.0
2023-08-30 14:05:00,143.55,143.61,143.45,143.6,6970.0,138.2926,138.3504,138.1963,138.3408,6970.0
2023-08-30 14:10:00,143.55,143.69,143.49,143.68,10074.0,138.2926,138.4275,138.2348,138.4179,10074.0
2023-08-30 14:15:00,143.69,143.72,143.64,143.7,12447.0,138.4275,138.4564,138.3793,138.4371,12447.0
2023-08-30 14:20:00,143.69,143.69,143.52,143.57,5870.0,138.4275,138.4275,138.2637,138.3119,5870.0
2023-08-30 14:25:00,143.54,143.6,143.33,143.39,31989.0,138.283,138.3408,138.0807,138.1385,31989.0
2023-08-30 14:30:00,143.33,143.41,143.29,143.34,9875.0,138.0807,138.1578,138.0422,138.0903,9875.0
2023-08-30 14:35:00,143.31,143.49,143.26,143.39,14421.0,138.0614,138.2348,138.0132,138.1385,14421.0
2023-08-30 14:40:00,143.38,143.45,143.34,143.44,17276.0,138.1289,138.1963,138.0903,138.1867,17276.0
2023-08-30 14:45:00,143.41,143.41,143.26,143.3,8295.0,138.1578,138.1578,138.0132,138.0518,8295.0
2023-08-30 14:50:00,143.3,143.53,143.27,143.44,17127.0,138.0518,138.2734,138.0229,138.1867,17127.0
2023-08-30 14:55:00,143.44,143.5,143.34,143.48,7546.0,138.1867,138.2445,138.0903,138.2252,7546.0
2023-08-30 15:00:00,143.5,143.52,143.33,143.45,12583.0,138.2445,138.2637,138.0807,138.1963,12583.0
2023-08-30 15:05:00,143.45,143.47,143.37,143.41,14600.0,138.1963,138.2156,138.1192,138.1578,14600.0
2023-08-30 15:10:00,143.39,143.43,143.35,143.4,14131.0,138.1385,138.177,138.1,138.1481,14131.0
2023-08-30 15:15:00,143.4,143.47,143.26,143.43,22101.0,138.1481,138.2156,138.0132,138.177,22101.0
2023-08-30 15:20:00,143.42,143.76,143.27,143.74,39813.0,138.1674,138.4949,138.0229,138.4757,39813.0
2023-08-30 15:25:00,143.69,143.69,143.51,143.56,13578.0,138.4275,138.4275,138.2541,138.3023,13578.0
2023-08-30 15:30:00,143.53,143.65,143.48,143.58,48151.0,138.2734,138.389,138.2252,138.3215,48151.0
2023-08-30 15:35:00,143.59,143.59,143.46,143.49,33068.0,138.3312,138.3312,138.2059,138.2348,33068.0
2023-08-30 15:40:00,143.49,143.61,143.44,143.56,38431.0,138.2348,138.3504,138.1867,138.3023,38431.0
2023-08-30 15:45:00,143.55,143.61,143.41,143.55,99510.0,138.2926,138.3504,138.1578,138.2926,99510.0
2023-08-30 15:50:00,143.57,143.63,143.2,143.24,53163.0,138.3119,138.3697,137.9554,137.994,53163.0
2023-08-30 15:55:00,143.24,143.33,143.06,143.18,215273.0,137.994,138.0807,137.8206,137.9362,215273.0
2023-08-31 09:30:00,143.55,143.75,142.36,142.84,46612.0,138.2926,138.4853,137.1462,137.6086,46612.0
2023-08-31 09:35:00,142.55,142.55,140.9,141.14,45832.0,137.3293,137.3293,135.7397,135.9709,45832.0
2023-08-31 09:40:00,141.14,141.14,140.13,140.15,84170.0,135.9709,135.9709,134.9979,135.0172,84170.0
2023-08-31 09:45:00,140.15,140.84,139.82,140.73,39052.0,135.0172,135.6819,134.6992,135.5759,39052.0
2023-08-31 09:50:00,140.69,141.65,140.58,141.65,14534.0,135.5374,136.4622,135.4314,136.4622,14534.0
2023-08-31 09:55:00,141.7,141.9,141.4,141.69,33590.0,136.5104,136.7031,136.2214,136.5007,33590.0
2023-08-31 10:00:00,141.65,142.09,141.37,142.09,23379.0,136.4622,136.8861,136.1925,136.8861,23379.0
2023-08-31 10:05:00,142.15,142.15,141.7,141.83,22769.0,136.9439,136.9439,136.5104,136.6356,22769.0
2023-08-31 10:10:00,141.87,142.5,141.8,142.27,33573.0,136.6742,137.2811,136.6067,137.0595,33573.0
2023-08-31 10:15:00,142.21,142.3,141.84,141.96,21275.0,137.0017,137.0884,136.6453,136.7609,21275.0
2023-08-31 10:20:00,141.94,142.04,141.74,142.01,26259.0,136.7416,136.8379,136.5489,136.809,26259.0
2023-08-31 10:25:00,141.94,142.53,141.87,142.48,15341.0,136.7416,137.31,136.6742,137.2618,15341.0
2023-08-31 10:30:00,142.41,142.42,142.2,142.31,19786.0,137.1944,137.204,136.9921,137.098,19786.0
2023-08-31 10:35:00,142.31,142.67,142.15,142.63,18244.0,137.098,137.4449,136.9439,137.4063,18244.0
2023-08-31 10:40:00,142.64,142.65,142.42,142.53,9945.0,137.416,137.4256,137.204,137.31,9945.0
2023-08-31 10:45:00,142.49,142.67,142.44,142.65,11123.0,137.2715,137.4449,137.2233,137.4256,11123.0
2023-08-31 10:50:00,142.56,142.91,142.39,142.91,17010.0,137.3389,137.6761,137.1751,137.6761,17010.0
2023-08-31 10:55:00,142.83,142.87,142.59,142.76,20992.0,137.599,137.6375,137.3678,137.5316,20992.0
2023-08-31 11:00:00,142.69,142.72,142.46,142.55,11229.0,137.4641,137.493,137.2425,137.3293,11229.0
2023-08-31 11:05:00,142.5,142.57,142.32,142.56,17714.0,137.2811,137.3485,137.1077,137.3389,17714.0
2023-08-31 11:10:00,142.57,142.57,142.27,142.35,13528.0,137.3485,137.3485,137.0595,137.1366,13528.0
2023-08-31 11:15:00,142.33,142.57,142.24,142.5,14233.0,137.1173,137.3485,137.0306,137.2811,14233.0
2023-08-31 11:20:00,142.49,142.6,142.36,142.56,10960.0,137.2715,137.3774,137.1462,137.3389,10960.0
2023-08-31 11:25:00,142.52,142.78,142.43,142.76,9661.0,137.3004,137.5508,137.2136,137.5316,9661.0
2023-08-31 11:30:00,142.69,142.69,142.53,142.6,9894.0,137.4641,137.4641,137.31,137.3774,9894.0
2023-08-31 11:35:00,142.58,142.58,142.38,142.45,9376.0,137.3582,137.3582,137.1655,137.2329,9376.0
2023-08-31 11:40:00,142.46,142.47,142.21,142.43,11257.0,137.2425,137.2522,137.0017,137.2136,11257.0
2023-08-31 11:45:00,142.39,142.47,142.28,142.42,12101.0,137.1751,137.2522,137.0691,137.204,12101.0
2023-08-31 11:50:00,142.47,142.53,142.28,142.5,6526.0,137.2522,137.31,137.0691,137.2811,6526.0
2023-08-31 11:55:00,142.41,142.44,142.27,142.43,4721.0,137.1944,137.2233,137.0595,137.2136,4721.0
2023-08-31 12:00:00,142.4,142.46,142.29,142.46,6642.0,137.1847,137.2425,137.0788,137.2425,6642.0
2023-08-31 12:05:00,142.49,142.63,142.4,142.63,3488.0,137.2715,137.4063,137.1847,137.4063,3488.0
2023-08-31 12:10:00,142.66,142.68,142.53,142.55,8949.0,137.4352,137.4545,137.31,137.3293,8949.0
2023-08-31 12:15:00,142.54,142.56,142.44,142.51,4284.0,137.3196,137.3389,137.2233,137.2907,4284.0
2023-08-31 12:20:00,142.48,142.72,142.45,142.69,9388.0,137.2618,137.493,137.2329,137.4641,9388.0
2023-08-31 12:25:00,142.63,142.67,142.52,142.67,5173.0,137.4063,137.4449,137.3004,137.4449,5173.0
2023-08-31 12:30:00,142.64,142.64,142.38,142.38,9694.0,137.416,137.416,137.1655,137.1655,9694.0
2023-08-31 12:35:00,142.36,142.47,142.3,142.47,4468.0,137.1462,137.2522,137.0884,137.2522,4468.0
2023-08-31 12:40:00,142.44,142.45,142.3,142.3,4060.0,137.2233,137.2329,137.0884,137.0884,4060.0
2023-08-31 12:45:00,142.29,142.45,142.21,142.34,18402.0,137.0788,137.2329,137.0017,137.1269,18402.0
2023-08-31 12:50:00,142.34,142.67,142.32,142.67,10180.0,137.1269,137.4449,137.1077,137.4449,10180.0
2023-08-31 12:55:00,142.58,142.64,142.5,142.53,5276.0,137.3582,137.416,137.2811,137.31,5276.0
2023-08-31 13:00:00,142.52,142.65,142.47,142.59,4275.0,137.3004,137.4256,137.2522,137.3678,4275.0
2023-08-31 13:05:00,142.58,142.76,142.45,142.76,6545.0,137.3582,137.5316,137.2329,137.5316,6545.0
2023-08-31 13:10:00,142.76,142.95,142.71,142.95,9950.0,137.5316,137.7146,137.4834,137.7146,9950.0
2023-08-31 13:15:00,142.89,142.96,142.8,142.96,5429.0,137.6568,137.7242,137.5701,137.7242,5429.0
2023-08-31 13:20:00,142.96,143.02,142.8,142.99,6758.0,137.7242,137.782,137.5701,137.7531,6758.0
2023-08-31 13:25:00,143.0,143.02,142.94,142.97,4019.0,137.7628,137.782,137.705,137.7339,4019.0
2023-08-31 13:30:00,143.01,143.01,142.85,142.94,17624.0,137.7724,137.7724,137.6183,137.705,17624.0
2023-08-31 13:35:00,142.91,142.93,142.8,142.84,7847.0,137.6761,137.6953,137.5701,137.6086,7847.0
2023-08-31 13:40:00,142.83,142.9,142.79,142.9,4786.0,137.599,137.6664,137.5605,137.6664,4786.0
2023-08-31 13:45:00,142.92,142.92,142.83,142.89,4906.0,137.6857,137.6857,137.599,137.6568,4906.0
2023-08-31 13:50:00,142.86,142.91,142.8,142.82,5550.0,137.6279,137.6761,137.5701,137.5894,5550.0
2023-08-31 13:55:00,142.85,143.04,142.85,143.01,8765.0,137.6183,137.8013,137.6183,137.7724,8765.0
2023-08-31 14:00:00,143.06,143.06,142.82,142.84,18870.0,137.8206,137.8206,137.5894,137.6086,18870.0
2023-08-31 14:05:00,142.81,142.83,142.7,142.75,9177.0,137.5797,137.599,137.4738,137.5219,9177.0
2023-08-31 14:10:00,142.72,142.96,142.68,142.96,8118.0,137.493,137.7242,137.4545,137.7242,8118.0
2023-08-31 14:15:00,142.9,142.93,142.83,142.93,16202.0,137.6664,137.6953,137.599,137.6953,16202.0
2023-08-31 14:20:00,142.91,142.97,142.78,142.9,23880.0,137.6761,137.7339,137.5508,137.6664,23880.0
2023-08-31 14:25:00,142.9,142.95,142.69,142.7,12425.0,137.6664,137.7146,137.4641,137.4738,12425.0
2023-08-31 14:30:00,142.71,142.73,142.56,142.63,11168.0,137.4834,137.5027,137.3389,137.4063,11168.0
2023-08-31 14:35:00,142.63,142.67,142.47,142.65,8610.0,137.4063,137.4449,137.2522,137.4256,8610.0
2023-08-31 14:40:00,142.65,142.65,142.43,142.47,15409.0,137.4256,137.4256,137.2136,137.2522,15409.0
2023-08-31 14:45:00,142.5,142.57,142.4,142.5,10378.0,137.2811,137.3485,137.1847,137.2811,10378.0
2023-08-31 14:50:00,142.5,142.5,142.29,142.32,9818.0,137.2811,137.2811,137.0788,137.1077,9818.0
2023-08-31 14:55:00,142.32,142.35,142.24,142.34,20251.0,137.1077,137.1366,137.0306,137.1269,20251.0
2023-08-31 15:00:00,142.32,142.44,142.17,142.44,18424.0,137.1077,137.2233,136.9632,137.2233,18424.0
2023-08-31 15:05:00,142.44,142.46,142.3,142.4,12678.0,137.2233,137.2425,137.0884,137.1847,12678.0
2023-08-31 15:10:00,142.4,142.41,142.3,142.39,13147.0,137.1847,137.1944,137.0884,137.1751,13147.0
2023-08-31 15:15:00,142.37,142.52,142.28,142.52,16252.0,137.1558,137.3004,137.0691,137.3004,16252.0
2023-08-31 15:20:00,142.52,142.55,142.38,142.49,18582.0,137.3004,137.3293,137.1655,137.2715,18582.0
2023-08-31 15:25:00,142.51,142.58,142.39,142.56,16228.0,137.2907,137.3582,137.1751,137.3389,16228.0
2023-08-31 15:30:00,142.59,142.62,142.5,142.55,29665.0,137.3678,137.3967,137.2811,137.3293,29665.0
2023-08-31 15:35:00,142.55,142.56,142.4,142.53,41210.0,137.3293,137.3389,137.1847,137.31,41210.0
2023-08-31 15:40:00,142.53,142.92,142.51,142.9,49588.0,137.31,137.6857,137.2907,137.6664,49588.0
2023-08-31 15:45:00,142.9,143.16,142.68,142.72,121240.0,137.6664,137.9169,137.4545,137.493,121240.0
2023-08-31 15:50:00,142.71,142.77,142.42,142.66,79583.0,137.4834,137.5412,137.204,137.4352,79583.0
2023-08-31 15:55:00,142.71,142.98,142.66,142.7,195988.0,137.4834,137.7435,137.4352,137.4738,195988.0
2023-09-01 09:30:00,145.1,146.02,144.7,146.02,97998.0,139.7859,140.6722,139.4005,140.6722,97998.0
2023-09-01 09:35:00,146.04,146.91,145.83,145.83,51324.0,140.6914,141.5296,140.4891,140.4891,51324.0
2023-09-01 09:40:00,145.96,146.02,145.42,145.6,28298.0,140.6144,140.6722,140.0941,140.2675,28298.0
2023-09-01 09:45:00,145.47,145.78,145.21,145.49,26704.0,140.1423,140.441,139.8918,140.1616,26704.0
2023-09-01 09:50:00,145.53,145.59,145.17,145.39,29350.0,140.2001,140.2579,139.8533,140.0652,29350.0
2023-09-01 09:55:00,145.34,145.79,145.21,145.54,19347.0,140.0171,140.4506,139.8918,140.2097,19347.0
2023-09-01 10:00:00,145.54,145.82,145.14,145.68,38121.0,140.2097,140.4795,139.8244,140.3446,38121.0
2023-09-01 10:05:00,145.69,146.16,145.59,146.08,20402.0,140.3543,140.807,140.2579,140.73,20402.0
2023-09-01 10:10:00,146.05,146.38,145.97,146.18,25884.0,140.7011,141.019,140.624,140.8263,25884.0
2023-09-01 10:15:00,146.11,146.14,145.92,146.01,12900.0,140.7589,140.7878,140.5758,140.6625,12900.0
2023-09-01 10:20:00,146.06,146.23,145.93,146.02,15531.0,140.7107,140.8745,140.5855,140.6722,15531.0
2023-09-01 10:25:00,145.96,146.07,145.68,146.07,18407.0,140.6144,140.7203,140.3446,140.7203,18407.0
2023-09-01 10:30:00,146.01,146.37,146.0,146.22,19332.0,140.6625,141.0093,140.6529,140.8648,19332.0
2023-09-01 10:35:00,146.16,146.17,145.75,145.8,32325.0,140.807,140.8167,140.4121,140.4602,32325.0
2023-09-01 10:40:00,145.74,145.74,145.4,145.58,22785.0,140.4024,140.4024,140.0749,140.2483,22785.0
2023-09-01 10:45:00,145.58,145.79,145.33,145.72,21883.0,140.2483,140.4506,140.0074,140.3832,21883.0
2023-09-01 10:50:00,145.67,145.77,145.53,145.53,15659.0,140.335,140.4313,140.2001,140.2001,15659.0
2023-09-01 10:55:00,145.58,145.76,145.44,145.7,29533.0,140.2483,140.4217,140.1134,140.3639,29533.0
2023-09-01 11:00:00,145.69,146.02,145.59,145.88,16120.0,140.3543,140.6722,140.2579,140.5373,16120.0
2023-09-01 11:05:00,145.92,145.95,145.35,145.35,22198.0,140.5758,140.6047,140.0267,140.0267,22198.0
2023-09-01 11:10:00,145.3,146.14,145.18,146.14,15873.0,139.9785,140.7878,139.8629,140.7878,15873.0
2023-09-01 11:15:00,146.1,146.15,145.88,145.89,15988.0,140.7492,140.7974,140.5373,140.5469,15988.0
2023-09-01 11:20:00,145.92,145.98,145.74,145.74,24917.0,140.5758,140.6336,140.4024,140.4024,24917.0
2023-09-01 11:25:00,145.74,145.97,145.64,145.68,28124.0,140.4024,140.624,140.3061,140.3446,28124.0
2023-09-01 11:30:00,145.69,145.72,145.42,145.63,20635.0,140.3543,140.3832,140.0941,140.2965,20635.0
2023-09-01 11:35:00,145.68,145.86,145.59,145.81,16153.0,140.3446,140.518,140.2579,140.4699,16153.0
2023-09-01 11:40:00,145.78,145.78,145.6,145.7,17761.0,140.441,140.441,140.2675,140.3639,17761.0
2023-09-01 11:45:00,145.71,145.83,145.63,145.76,8711.0,140.3735,140.4891,140.2965,140.4217,8711.0
2023-09-01 11:50:00,145.81,145.82,145.68,145.75,12516.0,140.4699,140.4795,140.3446,140.4121,12516.0
2023-09-01 11:55:00,145.78,145.81,145.6,145.75,36451.0,140.441,140.4699,140.2675,140.4121,36451.0
2023-09-01 12:00:00,145.75,145.83,145.68,145.75,48228.0,140.4121,140.4891,140.3446,140.4121,48228.0
2023-09-01 12:05:00,145.72,145.85,145.6,145.75,31958.0,140.3832,140.5084,140.2675,140.4121,31958.0
2023-09-01 12:10:00,145.7,146.28,145.7,146.28,13787.0,140.3639,140.9226,140.3639,140.9226,13787.0
2023-09-01 12:15:00,146.25,146.31,146.1,146.22,14141.0,140.8937,140.9515,140.7492,140.8648,14141.0
2023-09-01 12:20:00,146.19,146.36,146.19,146.29,11683.0,140.8359,140.9997,140.8359,140.9323,11683.0
2023-09-01 12:25:00,146.27,146.38,146.27,146.34,8291.0,140.913,141.019,140.913,140.9804,8291.0
2023-09-01 12:30:00,146.38,146.51,146.33,146.5,13891.0,141.019,141.1442,140.9708,141.1346,13891.0
2023-09-01 12:35:00,146.47,146.47,146.28,146.28,5902.0,141.1057,141.1057,140.9226,140.9226,5902.0
2023-09-01 12:40:00,146.25,146.29,146.11,146.25,6566.0,140.8937,140.9323,140.7589,140.8937,6566.0
2023-09-01 12:45:00,146.21,146.39,146.12,146.37,4805.0,140.8552,141.0286,140.7685,141.0093,4805.0
2023-09-01 12:50:00,146.36,146.38,146.25,146.28,5262.0,140.9997,141.019,140.8937,140.9226,5262.0
2023-09-01 12:55:00,146.28,146.28,146.16,146.17,2246.0,140.9226,140.9226,140.807,140.8167,2246.0
2023-09-01 13:00:00,146.16,146.23,146.07,146.19,6719.0,140.807,140.8745,140.7203,140.8359,6719.0
2023-09-01 13:05:00,146.16,146.42,146.15,146.41,12708.0,140.807,141.0575,140.7974,141.0479,12708.0
2023-09-01 13:10:00,146.42,146.49,146.37,146.45,7873.0,141.0575,141.125,141.0093,141.0864,7873.0
2023-09-01 13:15:00,146.45,146.45,146.36,146.42,9624.0,141.0864,141.0864,140.9997,141.0575,9624.0
2023-09-01 13:20:00,146.41,146.52,146.33,146.33,10161.0,141.0479,141.1539,140.9708,140.9708,10161.0
2023-09-01 13:25:00,146.34,146.38,146.21,146.29,10334.0,140.9804,141.019,140.8552,140.9323,10334.0
2023-09-01 13:30:00,146.21,146.35,146.16,146.34,4819.0,140.8552,140.9901,140.807,140.9804,4819.0
2023-09-01 13:35:00,146.31,146.32,146.14,146.25,5829.0,140.9515,140.9612,140.7878,140.8937,5829.0
2023-09-01 13:40:00,146.19,146.19,146.08,146.12,7643.0,140.8359,140.8359,140.73,140.7685,7643.0
2023-09-01 13:45:00,146.11,146.16,145.9,146.02,23216.0,140.7589,140.807,140.5566,140.6722,23216.0
2023-09-01 13:50:00,146.02,146.19,146.01,146.17,5072.0,140.6722,140.8359,140.6625,140.8167,5072.0
2023-09-01 13:55:00,146.13,146.23,146.1,146.23,7845.0,140.7781,140.8745,140.7492,140.8745,7845.0
2023-09-01 14:00:00,146.22,146.22,146.1,146.15,10246.0,140.8648,140.8648,140.7492,140.7974,10246.0
2023-09-01 14:05:00,146.16,146.3,146.11,146.26,6585.0,140.807,140.9419,140.7589,140.9034,6585.0
2023-09-01 14:10:00,146.28,146.32,146.22,146.31,7328.0,140.9226,140.9612,140.8648,140.9515,7328.0
2023-09-01 14:15:00,146.28,146.31,146.2,146.31,6362.0,140.9226,140.9515,140.8456,140.9515,6362.0
2023-09-01 14:20:00,146.3,146.3,146.07,146.09,9839.0,140.9419,140.9419,140.7203,140.7396,9839.0
2023-09-01 14:25:00,146.08,146.08,145.97,146.05,10169.0,140.73,140.73,140.624,140.7011,10169.0
2023-09-01 14:30:00,146.01,146.33,145.99,146.25,13877.0,140.6625,140.9708,140.6433,140.8937,13877.0
2023-09-01 14:35:00,146.24,146.29,146.22,146.25,10370.0,140.8841,140.9323,140.8648,140.8937,10370.0
2023-09-01 14:40:00,146.22,146.29,146.17,146.19,8323.0,140.8648,140.9323,140.8167,140.8359,8323.0
2023-09-01 14:45:00,146.15,146.27,146.15,146.22,12686.0,140.7974,140.913,140.7974,140.8648,12686.0
2023-09-01 14:50:00,146.21,146.28,146.16,146.26,8587.0,140.8552,140.9226,140.807,140.9034,8587.0
2023-09-01 14:55:00,146.26,146.32,146.18,146.31,9062.0,140.9034,140.9612,140.8263,140.9515,9062.0
2023-09-01 15:00:00,146.31,146.32,146.19,146.25,13023.0,140.9515,140.9612,140.8359,140.8937,13023.0
2023-09-01 15:05:00,146.25,146.43,146.16,146.42,13783.0,140.8937,141.0672,140.807,141.0575,13783.0
2023-09-01 15:10:00,146.39,146.4,146.26,146.3,15232.0,141.0286,141.0383,140.9034,140.9419,15232.0
2023-09-01 15:15:00,146.29,146.29,146.21,146.24,16390.0,140.9323,140.9323,140.8552,140.8841,16390.0
2023-09-01 15:20:00,146.24,146.24,146.06,146.11,23185.0,140.8841,140.8841,140.7107,140.7589,23185.0
2023-09-01 15:25:00,146.07,146.14,145.99,146.07,23395.0,140.7203,140.7878,140.6433,140.7203,23395.0
2023-09-01 15:30:00,146.05,146.14,145.96,146.07,27766.0,140.7011,140.7878,140.6144,140.7203,27766.0
2023-09-01 15:35:00,146.09,146.09,145.86,145.97,19582.0,140.7396,140.7396,140.518,140.624,19582.0
2023-09-01 15:40:00,145.95,146.16,145.89,145.95,38015.0,140.6047,140.807,140.5469,140.6047,38015.0
2023-09-01 15:45:00,145.96,146.01,145.77,145.79,41035.0,140.6144,140.6625,140.4313,140.4506,41035.0
2023-09-01 15:50:00,145.77,145.88,145.66,145.78,49518.0,140.4313,140.5373,140.3254,140.441,49518.0
2023-09-01 15:55:00,145.79,146.14,145.64,145.97,189723.0,140.4506,140.7878,140.3061,140.624,189723.0
2023-09-05 09:30:00,146.63,148.29,146.21,147.66,102140.0,141.2598,142.859,140.8552,142.2521,102140.0
2023-09-05 09:35:00,147.78,147.87,147.18,147.66,45557.0,142.3677,142.4544,141.7897,142.2521,45557.0
2023-09-05 09:40:00,147.6,147.77,147.24,147.77,22908.0,142.1943,142.3581,141.8475,142.3581,22908.0
2023-09-05 09:45:00,147.76,147.96,146.71,146.72,27781.0,142.3484,142.5411,141.3369,141.3465,27781.0
2023-09-05 09:50:00,146.64,147.23,146.37,147.23,30023.0,141.2695,141.8379,141.0093,141.8379,30023.0
2023-09-05 09:55:00,147.29,147.6,147.19,147.31,37206.0,141.8957,142.1943,141.7993,141.9149,37206.0
2023-09-05 10:00:00,147.47,147.81,147.33,147.46,27090.0,142.0691,142.3966,141.9342,142.0594,27090.0
2023-09-05 10:05:00,147.56,147.68,147.43,147.48,23969.0,142.1558,142.2714,142.0305,142.0787,23969.0
2023-09-05 10:10:00,147.52,147.64,147.06,147.11,20559.0,142.1172,142.2328,141.6741,141.7222,20559.0
2023-09-05 10:15:00,147.14,147.46,147.09,147.12,23742.0,141.7511,142.0594,141.703,141.7319,23742.0
2023-09-05 10:20:00,147.15,147.25,146.66,146.9,22715.0,141.7608,141.8571,141.2887,141.5199,22715.0
2023-09-05 10:25:00,146.81,146.95,146.57,146.78,26125.0,141.4332,141.5681,141.202,141.4043,26125.0
2023-09-05 10:30:00,146.75,146.96,146.33,146.55,27397.0,141.3754,141.5777,140.9708,141.1828,27397.0
2023-09-05 10:35:00,146.49,146.69,146.38,146.59,20021.0,141.125,141.3176,141.019,141.2213,20021.0
2023-09-05 10:40:00,146.59,146.96,146.42,146.96,17897.0,141.2213,141.5777,141.0575,141.5777,17897.0
2023-09-05 10:45:00,146.96,146.97,146.71,146.92,17692.0,141.5777,141.5874,141.3369,141.5392,17692.0
2023-09-05 10:50:00,146.89,146.89,146.52,146.56,16323.0,141.5103,141.5103,141.1539,141.1924,16323.0
2023-09-05 10:55:00,146.53,146.6,146.31,146.48,14258.0,141.1635,141.2309,140.9515,141.1153,14258.0
2023-09-05 11:00:00,146.53,146.8,146.36,146.8,14194.0,141.1635,141.4236,140.9997,141.4236,14194.0
2023-09-05 11:05:00,146.74,146.98,146.54,146.63,36725.0,141.3658,141.597,141.1731,141.2598,36725.0
2023-09-05 11:10:00,146.57,146.89,146.56,146.84,15420.0,141.202,141.5103,141.1924,141.4621,15420.0
2023-09-05 11:15:00,146.78,146.96,146.74,146.86,12532.0,141.4043,141.5777,141.3658,141.4814,12532.0
2023-09-05 11:20:00,146.75,146.95,146.66,146.91,11626.0,141.3754,141.5681,141.2887,141.5296,11626.0
2023-09-05 11:25:00,146.93,147.23,146.91,147.11,20862.0,141.5488,141.8379,141.5296,141.7222,20862.0
2023-09-05 11:30:00,147.1,147.24,147.0,147.19,10736.0,141.7126,141.8475,141.6163,141.7993,10736.0
2023-09-05 11:35:00,147.15,147.44,147.09,147.41,19472.0,141.7608,142.0402,141.703,142.0113,19472.0
2023-09-05 11:40:00,147.37,147.67,147.3,147.59,18674.0,141.9727,142.2617,141.9053,142.1847,18674.0
2023-09-05 11:45:00,147.57,147.76,147.49,147.74,14947.0,142.1654,142.3484,142.0883,142.3292,14947.0
2023-09-05 11:50:00,147.76,147.88,147.68,147.77,13993.0,142.3484,142.464,142.2714,142.3581,13993.0
2023-09-05 11:55:00,147.75,147.88,147.71,147.72,9171.0,142.3388,142.464,142.3003,142.3099,9171.0
2023-09-05 12:00:00,147.67,147.77,147.6,147.74,9397.0,142.2617,142.3581,142.1943,142.3292,9397.0
2023-09-05 12:05:00,147.73,147.97,147.65,147.95,13610.0,142.3195,142.5508,142.2425,142.5315,13610.0
2023-09-05 12:10:00,147.95,147.95,147.76,147.76,7354.0,142.5315,142.5315,142.3484,142.3484,7354.0
2023-09-05 12:15:00,147.75,147.9,147.69,147.8,19368.0,142.3388,142.4833,142.281,142.387,19368.0
2023-09-05 12:20:00,147.84,148.0,147.78,148.0,13580.0,142.4255,142.5797,142.3677,142.5797,13580.0
2023-09-05 12:25:00,147.99,147.99,147.72,147.9,8544.0,142.57,142.57,142.3099,142.4833,8544.0
2023-09-05 12:30:00,147.92,148.08,147.91,148.02,10012.0,142.5026,142.6567,142.4929,142.5989,10012.0
2023-09-05 12:35:00,148.02,148.06,147.92,147.94,10202.0,142.5989,142.6375,142.5026,142.5218,10202.0
2023-09-05 12:40:00,147.93,147.93,147.8,147.89,11328.0,142.5122,142.5122,142.387,142.4737,11328.0
2023-09-05 12:45:00,147.89,148.03,147.86,147.99,21350.0,142.4737,142.6086,142.4448,142.57,21350.0
2023-09-05 12:50:00,147.93,148.06,147.91,147.96,8914.0,142.5122,142.6375,142.4929,142.5411,8914.0
2023-09-05 12:55:00,147.95,147.98,147.83,147.84,9157.0,142.5315,142.5604,142.4159,142.4255,9157.0
2023-09-05 13:00:00,147.81,147.97,147.81,147.91,7817.0,142.3966,142.5508,142.3966,142.4929,7817.0
2023-09-05 13:05:00,147.88,147.95,147.72,147.89,6830.0,142.464,142.5315,142.3099,142.4737,6830.0
2023-09-05 13:10:00,147.87,148.03,147.86,148.03,15189.0,142.4544,142.6086,142.4448,142.6086,15189.0
2023-09-05 13:15:00,148.03,148.04,147.86,147.91,8278.0,142.6086,142.6182,142.4448,142.4929,8278.0
2023-09-05 13:20:00,147.88,147.92,147.65,147.66,11971.0,142.464,142.5026,142.2425,142.2521,11971.0
2023-09-05 13:25:00,147.66,148.0,147.65,147.98,13610.0,142.2521,142.5797,142.2425,142.5604,13610.0
2023-09-05 13:30:00,147.96,148.16,147.96,148.13,13464.0,142.5411,142.7338,142.5411,142.7049,13464.0
2023-09-05 13:35:00,148.14,148.26,148.1,148.15,38604.0,142.7145,142.8301,142.676,142.7242,38604.0
2023-09-05 13:40:00,148.14,148.18,147.82,147.83,8826.0,142.7145,142.7531,142.4062,142.4159,8826.0
2023-09-05 13:45:00,147.81,147.92,147.8,147.85,8984.0,142.3966,142.5026,142.387,142.4351,8984.0
2023-09-05 13:50:00,147.83,147.84,147.53,147.53,10070.0,142.4159,142.4255,142.1269,142.1269,10070.0
2023-09-05 13:55:00,147.59,147.6,147.38,147.45,26391.0,142.1847,142.1943,141.9824,142.0498,26391.0
2023-09-05 14:00:00,147.49,147.49,147.23,147.27,11972.0,142.0883,142.0883,141.8379,141.8764,11972.0
2023-09-05 14:05:00,147.23,147.37,147.22,147.29,20205.0,141.8379,141.9727,141.8282,141.8957,20205.0
2023-09-05 14:10:00,147.26,147.29,147.1,147.14,25861.0,141.8668,141.8957,141.7126,141.7511,25861.0
2023-09-05 14:15:00,147.18,147.25,147.12,147.16,22622.0,141.7897,141.8571,141.7319,141.7704,22622.0
2023-09-05 14:20:00,147.14,147.23,147.02,147.19,14523.0,141.7511,141.8379,141.6355,141.7993,14523.0
2023-09-05 14:25:00,147.18,147.31,147.16,147.19,16822.0,141.7897,141.9149,141.7704,141.7993,16822.0
2023-09-05 14:30:00,147.19,147.2,147.11,147.12,12622.0,141.7993,141.809,141.7222,141.7319,12622.0
2023-09-05 14:35:00,147.14,147.23,147.08,147.12,8838.0,141.7511,141.8379,141.6933,141.7319,8838.0
2023-09-05 14:40:00,147.12,147.24,147.09,147.22,11863.0,141.7319,141.8475,141.703,141.8282,11863.0
2023-09-05 14:45:00,147.21,147.29,147.18,147.19,14177.0,141.8186,141.8957,141.7897,141.7993,14177.0
2023-09-05 14:50:00,147.21,147.31,147.19,147.24,15014.0,141.8186,141.9149,141.7993,141.8475,15014.0
2023-09-05 14:55:00,147.27,147.42,147.24,147.42,9264.0,141.8764,142.0209,141.8475,142.0209,9264.0
2023-09-05 15:00:00,147.42,147.44,147.07,147.24,14327.0,142.0209,142.0402,141.6837,141.8475,14327.0
2023-09-05 15:05:00,147.24,147.34,147.12,147.28,15635.0,141.8475,141.9438,141.7319,141.886,15635.0
2023-09-05 15:10:00,147.27,147.3,147.15,147.3,14579.0,141.8764,141.9053,141.7608,141.9053,14579.0
2023-09-05 15:15:00,147.3,147.3,146.95,147.01,21986.0,141.9053,141.9053,141.5681,141.6259,21986.0
2023-09-05 15:20:00,147.02,147.19,147.02,147.14,21383.0,141.6355,141.7993,141.6355,141.7511,21383.0
2023-09-05 15:25:00,147.16,147.2,147.13,147.18,18233.0,141.7704,141.809,141.7415,141.7897,18233.0
2023-09-05 15:30:00,147.17,147.28,147.12,147.2,25946.0,141.78,141.886,141.7319,141.809,25946.0
2023-09-05 15:35:00,147.22,147.4,147.19,147.4,24616.0,141.8282,142.0016,141.7993,142.0016,24616.0
2023-09-05 15:40:00,147.42,147.55,147.36,147.51,25899.0,142.0209,142.1461,141.9631,142.1076,25899.0
2023-09-05 15:45:00,147.48,147.5,147.09,147.1,35226.0,142.0787,142.098,141.703,141.7126,35226.0
2023-09-05 15:50:00,147.11,147.3,147.11,147.19,49170.0,141.7222,141.9053,141.7222,141.7993,49170.0
2023-09-05 15:55:00,147.22,147.22,146.95,147.04,93959.0,141.8282,141.8282,141.5681,141.6548,93959.0
2023-09-06 09:30:00,146.65,147.97,146.59,147.84,62150.0,141.2791,142.5508,141.2213,142.4255,62150.0
2023-09-06 09:35:00,147.78,148.12,147.36,147.99,22135.0,142.3677,142.6953,141.9631,142.57,22135.0
2023-09-06 09:40:00,147.89,148.45,147.82,148.41,24669.0,142.4737,143.0132,142.4062,142.9746,24669.0
2023-09-06 09:45:00,148.4,148.48,148.0,148.34,19865.0,142.965,143.0421,142.5797,142.9072,19865.0
2023-09-06 09:50:00,148.31,148.6,148.0,148.07,26033.0,142.8783,143.1577,142.5797,142.6471,26033.0
2023-09-06 09:55:00,148.07,148.25,147.93,147.94,18426.0,142.6471,142.8205,142.5122,142.5218,18426.0
2023-09-06 10:00:00,147.92,148.02,147.58,147.81,20623.0,142.5026,142.5989,142.175,142.3966,20623.0
2023-09-06 10:05:00,147.8,148.19,147.76,148.09,23833.0,142.387,142.7627,142.3484,142.6664,23833.0
2023-09-06 10:10:00,148.03,148.25,147.85,148.21,22591.0,142.6086,142.8205,142.4351,142.782,22591.0
2023-09-06 10:15:00,148.22,148.34,148.15,148.24,28634.0,142.7916,142.9072,142.7242,142.8109,28634.0
2023-09-06 10:20:00,148.13,148.14,147.43,147.47,18988.0,142.7049,142.7145,142.0305,142.0691,18988.0
2023-09-06 10:25:00,147.39,147.71,147.39,147.43,19876.0,141.992,142.3003,141.992,142.0305,19876.0
2023-09-06 10:30:00,147.3,147.58,147.3,147.44,30181.0,141.9053,142.175,141.9053,142.0402,30181.0
2023-09-06 10:35:00,147.44,147.48,147.01,147.05,23857.0,142.0402,142.0787,141.6259,141.6644,23857.0
2023-09-06 10:40:00,147.09,147.15,146.89,147.0,19053.0,141.703,141.7608,141.5103,141.6163,19053.0
2023-09-06 10:45:00,146.98,147.14,146.64,146.74,19340.0,141.597,141.7511,141.2695,141.3658,19340.0
2023-09-06 10:50:00,146.74,146.79,146.35,146.44,19807.0,141.3658,141.414,140.9901,141.0768,19807.0
2023-09-06 10:55:00,146.38,146.38,146.15,146.17,18919.0,141.019,141.019,140.7974,140.8167,18919.0
2023-09-06 11:00:00,146.18,146.32,146.02,146.23,15196.0,140.8263,140.9612,140.6722,140.8745,15196.0
2023-09-06 11:05:00,146.22,146.7,146.19,146.6,15177.0,140.8648,141.3273,140.8359,141.2309,15177.0
2023-09-06 11:10:00,146.66,146.8,146.44,146.52,13180.0,141.2887,141.4236,141.0768,141.1539,13180.0
2023-09-06 11:15:00,146.48,146.68,146.46,146.49,12008.0,141.1153,141.308,141.0961,141.125,12008.0
2023-09-06 11:20:00,146.44,146.61,146.31,146.51,14365.0,141.0768,141.2406,140.9515,141.1442,14365.0
2023-09-06 11:25:00,146.56,146.86,146.56,146.6,12141.0,141.1924,141.4814,141.1924,141.2309,12141.0
2023-09-06 11:30:00,146.62,146.67,146.56,146.63,7563.0,141.2502,141.2984,141.1924,141.2598,7563.0
2023-09-06 11:35:00,146.59,147.08,146.59,147.04,15637.0,141.2213,141.6933,141.2213,141.6548,15637.0
2023-09-06 11:40:00,146.99,147.14,146.97,147.06,14639.0,141.6066,141.7511,141.5874,141.6741,14639.0
2023-09-06 11:45:00,147.02,147.06,146.81,146.9,9279.0,141.6355,141.6741,141.4332,141.5199,9279.0
2023-09-06 11:50:00,146.92,147.13,146.91,146.97,8840.0,141.5392,141.7415,141.5296,141.5874,8840.0
2023-09-06 11:55:00,146.94,147.1,146.81,146.84,9014.0,141.5585,141.7126,141.4332,141.4621,9014.0
2023-09-06 12:00:00,146.81,146.94,146.75,146.94,9117.0,141.4332,141.5585,141.3754,141.5585,9117.0
2023-09-06 12:05:00,146.9,146.95,146.86,146.9,10954.0,141.5199,141.5681,141.4814,141.5199,10954.0
2023-09-06 12:10:00,146.93,147.0,146.88,146.9,10021.0,141.5488,141.6163,141.5007,141.5199,10021.0
2023-09-06 12:15:00,146.86,147.13,146.86,147.01,11835.0,141.4814,141.7415,141.4814,141.6259,11835.0
2023-09-06 12:20:00,147.01,147.15,147.0,147.07,8673.0,141.6259,141.7608,141.6163,141.6837,8673.0
2023-09-06 12:25:00,147.07,147.15,146.91,146.99,10360.0,141.6837,141.7608,141.5296,141.6066,10360.0
2023-09-06 12:30:00,147.04,147.28,146.95,147.06,12445.0,141.6548,141.886,141.5681,141.6741,12445.0
2023-09-06 12:35:00,146.97,147.05,146.87,147.01,8317.0,141.5874,141.6644,141.491,141.6259,8317.0
2023-09-06 12:40:00,147.0,147.12,146.93,147.11,18087.0,141.6163,141.7319,141.5488,141.7222,18087.0
2023-09-06 12:45:00,147.06,147.1,146.85,146.98,9657.0,141.6741,141.7126,141.4718,141.597,9657.0
2023-09-06 12:50:00,146.9,146.93,146.77,146.78,9952.0,141.5199,141.5488,141.3947,141.4043,9952.0
2023-09-06 12:55:00,146.8,146.9,146.73,146.81,12325.0,141.4236,141.5199,141.3562,141.4332,12325.0
2023-09-06 13:00:00,146.8,146.8,146.5,146.57,10712.0,141.4236,141.4236,141.1346,141.202,10712.0
2023-09-06 13:05:00,146.61,146.63,146.47,146.52,7624.0,141.2406,141.2598,141.1057,141.1539,7624.0
2023-09-06 13:10:00,146.51,146.72,146.5,146.66,12236.0,141.1442,141.3465,141.1346,141.2887,12236.0
2023-09-06 13:15:00,146.62,146.97,146.62,146.93,11066.0,141.2502,141.5874,141.2502,141.5488,11066.0
2023-09-06 13:20:00,146.93,147.07,146.89,147.03,9999.0,141.5488,141.6837,141.5103,141.6452,9999.0
2023-09-06 13:25:00,147.0,147.34,147.0,147.22,17584.0,141.6163,141.9438,141.6163,141.8282,17584.0
2023-09-06 13:30:00,147.21,147.35,147.2,147.28,32675.0,141.8186,141.9535,141.809,141.886,32675.0
2023-09-06 13:35:00,147.25,147.31,147.19,147.25,23744.0,141.8571,141.9149,141.7993,141.8571,23744.0
2023-09-06 13:40:00,147.24,147.31,147.13,147.22,21066.0,141.8475,141.9149,141.7415,141.8282,21066.0
2023-09-06 13:45:00,147.22,147.29,147.11,147.18,9948.0,141.8282,141.8957,141.7222,141.7897,9948.0
2023-09-06 13:50:00,147.15,147.18,147.03,147.15,8542.0,141.7608,141.7897,141.6452,141.7608,8542.0
2023-09-06 13:55:00,147.14,147.44,147.13,147.41,16003.0,141.7511,142.0402,141.7415,142.0113,16003.0
2023-09-06 14:00:00,147.42,147.55,147.39,147.5,28981.0,142.0209,142.1461,141.992,142.098,28981.0
2023-09-06 14:05:00,147.5,147.56,147.3,147.31,22575.0,142.098,142.1558,141.9053,141.9149,22575.0
2023-09-06 14:10:00,147.31,147.54,147.29,147.44,13415.0,141.9149,142.1365,141.8957,142.0402,13415.0
2023-09-06 14:15:00,147.41,147.45,147.33,147.4,11866.0,142.0113,142.0498,141.9342,142.0016,11866.0
2023-09-06 14:20:00,147.4,147.47,147.36,147.42,9377.0,142.0016,142.0691,141.9631,142.0209,9377.0
2023-09-06 14:25:00,147.4,147.49,147.27,147.27,9734.0,142.0016,142.0883,141.8764,141.8764,9734.0
2023-09-06 14:30:00,147.26,147.58,147.26,147.42,15284.0,141.8668,142.175,141.8668,142.0209,15284.0
2023-09-06 14:35:00,147.42,147.56,147.42,147.46,8134.0,142.0209,142.1558,142.0209,142.0594,8134.0
2023-09-06 14:40:00,147.49,147.68,147.47,147.63,25872.0,142.0883,142.2714,142.0691,142.2232,25872.0
2023-09-06 14:45:00,147.65,147.78,147.59,147.78,9253.0,142.2425,142.3677,142.1847,142.3677,9253.0
2023-09-06 14:50:00,147.77,147.77,147.58,147.63,9222.0,142.3581,142.3581,142.175,142.2232,9222.0
2023-09-06 14:55:00,147.66,147.77,147.64,147.75,9881.0,142.2521,142.3581,142.2328,142.3388,9881.0
2023-09-06 15:00:00,147.77,147.78,147.59,147.61,13852.0,142.3581,142.3677,142.1847,142.2039,13852.0
2023-09-06 15:05:00,147.63,147.69,147.59,147.6,11592.0,142.2232,142.281,142.1847,142.1943,11592.0
2023-09-06 15:10:00,147.61,147.79,147.6,147.78,12109.0,142.2039,142.3773,142.1943,142.3677,12109.0
2023-09-06 15:15:00,147.78,147.85,147.75,147.79,16634.0,142.3677,142.4351,142.3388,142.3773,16634.0
2023-09-06 15:20:00,147.78,147.91,147.66,147.74,14004.0,142.3677,142.4929,142.2521,142.3292,14004.0
2023-09-06 15:25:00,147.74,147.98,147.69,147.94,21717.0,142.3292,142.5604,142.281,142.5218,21717.0
2023-09-06 15:30:00,147.91,147.95,147.76,147.86,20246.0,142.4929,142.5315,142.3484,142.4448,20246.0
2023-09-06 15:35:00,147.82,148.12,147.76,147.85,93497.0,142.4062,142.6953,142.3484,142.4351,93497.0
2023-09-06 15:40:00,147.85,148.08,147.77,147.84,38295.0,142.4351,142.6567,142.3581,142.4255,38295.0
2023-09-06 15:45:00,147.84,147.95,147.7,147.78,26677.0,142.4255,142.5315,142.2906,142.3677,26677.0
2023-09-06 15:50:00,147.79,147.87,147.63,147.76,50746.0,142.3773,142.4544,142.2232,142.3484,50746.0
2023-09-06 15:55:00,147.78,147.9,147.63,147.89,115796.0,142.3677,142.4833,142.2232,142.4737,115796.0
2023-09-07 09:30:00,148.63,149.4,148.21,148.67,82189.0,143.1866,143.9284,142.782,143.2251,82189.0
2023-09-07 09:35:00,148.62,149.0,148.01,148.15,30273.0,143.1769,143.543,142.5893,142.7242,30273.0
2023-09-07 09:40:00,148.11,148.44,148.0,148.02,28319.0,142.6856,143.0035,142.5797,142.5989,28319.0
2023-09-07 09:45:00,148.11,148.74,148.11,148.4,31908.0,142.6856,143.2926,142.6856,142.965,31908.0
2023-09-07 09:50:00,148.43,148.8,148.25,148.63,22847.0,142.9939,143.3504,142.8205,143.1866,22847.0
2023-09-07 09:55:00,148.59,148.85,148.41,148.41,17401.0,143.148,143.3985,142.9746,142.9746,17401.0
2023-09-07 10:00:00,148.38,148.83,148.29,148.79,13857.0,142.9457,143.3793,142.859,143.3407,13857.0
2023-09-07 10:05:00,148.78,149.03,148.54,148.55,35652.0,143.3311,143.5719,143.0999,143.1095,35652.0
2023-09-07 10:10:00,148.54,148.71,148.34,148.59,20267.0,143.0999,143.2636,142.9072,143.148,20267.0
2023-09-07 10:15:00,148.58,148.85,148.46,148.62,22268.0,143.1384,143.3985,143.0228,143.1769,22268.0
2023-09-07 10:20:00,148.63,148.76,148.47,148.54,24659.0,143.1866,143.3118,143.0324,143.0999,24659.0
2023-09-07 10:25:00,148.56,149.0,148.56,148.91,28318.0,143.1191,143.543,143.1191,143.4563,28318.0
2023-09-07 10:30:00,148.96,149.01,148.6,148.62,24676.0,143.5045,143.5527,143.1577,143.1769,24676.0
2023-09-07 10:35:00,148.59,149.06,148.57,148.96,23706.0,143.148,143.6008,143.1288,143.5045,23706.0
2023-09-07 10:40:00,148.92,149.3,148.9,149.25,46328.0,143.466,143.832,143.4467,143.7839,46328.0
2023-09-07 10:45:00,149.22,149.55,149.22,149.38,19453.0,143.755,144.0729,143.755,143.9091,19453.0
2023-09-07 10:50:00,149.43,149.69,149.43,149.59,20649.0,143.9573,144.2078,143.9573,144.1114,20649.0
2023-09-07 10:55:00,149.58,149.9,149.56,149.74,23883.0,144.1018,144.4101,144.0825,144.2559,23883.0
2023-09-07 11:00:00,149.76,149.81,149.48,149.69,23814.0,144.2752,144.3234,144.0054,144.2078,23814.0
2023-09-07 11:05:00,149.71,149.99,149.46,149.64,25984.0,144.227,144.4968,143.9862,144.1596,25984.0
2023-09-07 11:10:00,149.62,149.62,149.1,149.36,15777.0,144.1403,144.1403,143.6394,143.8898,15777.0
2023-09-07 11:15:00,149.37,149.54,149.24,149.3,16635.0,143.8995,144.0633,143.7742,143.832,16635.0
2023-09-07 11:20:00,149.28,149.61,149.22,149.61,16207.0,143.8128,144.1307,143.755,144.1307,16207.0
2023-09-07 11:25:00,149.56,149.9,149.54,149.85,14143.0,144.0825,144.4101,144.0633,144.3619,14143.0
2023-09-07 11:30:00,149.84,149.92,149.67,149.67,11726.0,144.3523,144.4293,144.1885,144.1885,11726.0
2023-09-07 11:35:00,149.69,149.89,149.69,149.87,14374.0,144.2078,144.4004,144.2078,144.3812,14374.0
2023-09-07 11:40:00,149.83,149.95,149.78,149.79,15936.0,144.3426,144.4582,144.2945,144.3041,15936.0
2023-09-07 11:45:00,149.8,149.97,149.8,149.94,7486.0,144.3137,144.4775,144.3137,144.4486,7486.0
2023-09-07 11:50:00,149.93,150.12,149.8,149.91,130953.0,144.439,144.622,144.3137,144.4197,130953.0
2023-09-07 11:55:00,149.94,150.25,149.94,150.09,18727.0,144.4486,144.7472,144.4486,144.5931,18727.0
2023-09-07 12:00:00,150.13,150.13,149.75,150.02,17638.0,144.6316,144.6316,144.2656,144.5257,17638.0
2023-09-07 12:05:00,150.04,150.12,149.6,149.63,36084.0,144.5449,144.622,144.1211,144.15,36084.0
2023-09-07 12:10:00,149.63,149.83,149.62,149.68,9074.0,144.15,144.3426,144.1403,144.1981,9074.0
2023-09-07 12:15:00,149.7,149.93,149.68,149.72,12284.0,144.2174,144.439,144.1981,144.2367,12284.0
2023-09-07 12:20:00,149.69,149.96,149.69,149.87,15121.0,144.2078,144.4679,144.2078,144.3812,15121.0
2023-09-07 12:25:00,149.89,150.03,149.83,149.99,9998.0,144.4004,144.5353,144.3426,144.4968,9998.0
2023-09-07 12:30:00,150.05,150.18,150.04,150.04,16526.0,144.5546,144.6798,144.5449,144.5449,16526.0
2023-09-07 12:35:00,150.09,150.11,149.96,150.07,7620.0,144.5931,144.6124,144.4679,144.5738,7620.0
2023-09-07 12:40:00,150.06,150.13,149.8,149.83,10252.0,144.5642,144.6316,144.3137,144.3426,10252.0
2023-09-07 12:45:00,149.85,149.91,149.75,149.79,13326.0,144.3619,144.4197,144.2656,144.3041,13326.0
2023-09-07 12:50:00,149.81,149.89,149.75,149.86,8265.0,144.3234,144.4004,144.2656,144.3715,8265.0
2023-09-07 12:55:00,149.87,149.98,149.79,149.89,11328.0,144.3812,144.4871,144.3041,144.4004,11328.0
2023-09-07 13:00:00,149.91,150.15,149.91,150.13,9168.0,144.4197,144.6509,144.4197,144.6316,9168.0
2023-09-07 13:05:00,150.14,150.21,150.12,150.16,15237.0,144.6413,144.7087,144.622,144.6605,15237.0
2023-09-07 13:10:00,150.13,150.23,150.01,150.15,13310.0,144.6316,144.728,144.516,144.6509,13310.0
2023-09-07 13:15:00,150.15,150.47,150.15,150.36,26874.0,144.6509,144.9592,144.6509,144.8532,26874.0
2023-09-07 13:20:00,150.37,150.53,150.37,150.41,12896.0,144.8629,145.017,144.8629,144.9014,12896.0
2023-09-07 13:25:00,150.42,150.44,150.31,150.34,11450.0,144.911,144.9303,144.8051,144.834,11450.0
2023-09-07 13:30:00,150.4,150.47,150.34,150.37,11039.0,144.8918,144.9592,144.834,144.8629,11039.0
2023-09-07 13:35:00,150.37,150.55,150.35,150.53,9258.0,144.8629,145.0363,144.8436,145.017,9258.0
2023-09-07 13:40:00,150.52,150.53,150.19,150.19,23189.0,145.0074,145.017,144.6894,144.6894,23189.0
2023-09-07 13:45:00,150.21,150.41,150.16,150.39,15687.0,144.7087,144.9014,144.6605,144.8821,15687.0
2023-09-07 13:50:00,150.42,150.54,150.39,150.43,14224.0,144.911,145.0266,144.8821,144.9207,14224.0
2023-09-07 13:55:00,150.46,150.65,150.46,150.59,13197.0,144.9496,145.1326,144.9496,145.0748,13197.0
2023-09-07 14:00:00,150.59,150.64,150.52,150.55,9393.0,145.0748,145.123,145.0074,145.0363,9393.0
2023-09-07 14:05:00,150.55,150.6,150.43,150.47,11571.0,145.0363,145.0844,144.9207,144.9592,11571.0
2023-09-07 14:10:00,150.5,150.57,150.45,150.54,12314.0,144.9881,145.0555,144.9399,145.0266,12314.0
2023-09-07 14:15:00,150.55,150.76,150.5,150.72,14657.0,145.0363,145.2386,144.9881,145.2,14657.0
2023-09-07 14:20:00,150.74,150.84,150.7,150.81,23815.0,145.2193,145.3156,145.1808,145.2867,23815.0
2023-09-07 14:25:00,150.81,150.81,150.66,150.66,9234.0,145.2867,145.2867,145.1422,145.1422,9234.0
2023-09-07 14:30:00,150.64,150.7,150.5,150.5,12366.0,145.123,145.1808,144.9881,144.9881,12366.0
2023-09-07 14:35:00,150.47,150.59,150.44,150.55,11139.0,144.9592,145.0748,144.9303,145.0363,11139.0
2023-09-07 14:40:00,150.55,150.65,150.42,150.42,15334.0,145.0363,145.1326,144.911,144.911,15334.0
2023-09-07 14:45:00,150.44,150.45,150.22,150.4,38362.0,144.9303,144.9399,144.7183,144.8918,38362.0
2023-09-07 14:50:00,150.41,150.49,150.31,150.46,25669.0,144.9014,144.9785,144.8051,144.9496,25669.0
2023-09-07 14:55:00,150.45,150.58,150.44,150.52,15955.0,144.9399,145.0652,144.9303,145.0074,15955.0
2023-09-07 15:00:00,150.53,150.61,150.5,150.53,10145.0,145.017,145.0941,144.9881,145.017,10145.0
2023-09-07 15:05:00,150.51,150.52,150.26,150.26,15633.0,144.9977,145.0074,144.7569,144.7569,15633.0
2023-09-07 15:10:00,150.28,150.53,150.28,150.38,20842.0,144.7761,145.017,144.7761,144.8725,20842.0
2023-09-07 15:15:00,150.43,150.66,150.43,150.63,14076.0,144.9207,145.1422,144.9207,145.1133,14076.0
2023-09-07 15:20:00,150.61,150.65,150.46,150.46,18939.0,145.0941,145.1326,144.9496,144.9496,18939.0
2023-09-07 15:25:00,150.49,150.72,150.41,150.62,43210.0,144.9785,145.2,144.9014,145.1037,43210.0
2023-09-07 15:30:00,150.61,150.75,150.29,150.34,34820.0,145.0941,145.2289,144.7858,144.834,34820.0
2023-09-07 15:35:00,150.38,150.45,150.21,150.23,29895.0,144.8725,144.9399,144.7087,144.728,29895.0
2023-09-07 15:40:00,150.23,150.47,150.23,150.39,27101.0,144.728,144.9592,144.728,144.8821,27101.0
2023-09-07 15:45:00,150.4,150.7,150.4,150.57,60095.0,144.8918,145.1808,144.8918,145.0555,60095.0
2023-09-07 15:50:00,150.6,150.85,150.58,150.79,138116.0,145.0844,145.3253,145.0652,145.2675,138116.0
2023-09-07 15:55:00,150.8,151.03,150.75,150.89,192635.0,145.2771,145.4987,145.2289,145.3638,192635.0
2023-09-08 09:30:00,152.4,154.3,151.81,154.28,153991.0,146.8185,148.6489,146.2501,148.6297,153991.0
2023-09-08 09:35:00,154.17,154.67,153.87,154.38,77628.0,148.5237,149.0054,148.2347,148.726,77628.0
2023-09-08 09:40:00,154.28,154.57,153.72,154.0,63581.0,148.6297,148.909,148.0902,148.3599,63581.0
2023-09-08 09:45:00,154.02,154.58,153.81,154.42,41669.0,148.3792,148.9187,148.1769,148.7645,41669.0
2023-09-08 09:50:00,154.5,154.65,154.2,154.59,24843.0,148.8416,148.9861,148.5526,148.9283,24843.0
2023-09-08 09:55:00,154.57,155.46,154.54,155.32,71542.0,148.909,149.7664,148.8801,149.6316,71542.0
2023-09-08 10:00:00,155.32,155.68,155.14,155.39,55119.0,149.6316,149.9784,149.4582,149.699,55119.0
2023-09-08 10:05:00,155.37,155.86,155.32,155.75,46180.0,149.6797,150.1518,149.6316,150.0458,46180.0
2023-09-08 10:10:00,155.7,156.09,155.52,156.09,38126.0,149.9976,150.3734,149.8242,150.3734,38126.0
2023-09-08 10:15:00,156.04,156.31,155.92,156.21,62729.0,150.3252,150.5853,150.2096,150.489,62729.0
2023-09-08 10:20:00,156.21,156.31,156.0,156.25,54779.0,150.489,150.5853,150.2867,150.5275,54779.0
2023-09-08 10:25:00,156.24,156.53,156.15,156.41,34668.0,150.5179,150.7972,150.4312,150.6816,34668.0
2023-09-08 10:30:00,156.48,156.58,156.04,156.15,31538.0,150.7491,150.8454,150.3252,150.4312,31538.0
2023-09-08 10:35:00,156.1,156.19,155.82,156.05,21726.0,150.383,150.4697,150.1133,150.3348,21726.0
2023-09-08 10:40:00,156.02,156.38,156.02,156.35,25472.0,150.3059,150.6527,150.3059,150.6238,25472.0
2023-09-08 10:45:00,156.39,156.67,156.39,156.61,29496.0,150.6624,150.9321,150.6624,150.8743,29496.0
2023-09-08 10:50:00,156.57,156.75,156.48,156.61,15566.0,150.8358,151.0092,150.7491,150.8743,15566.0
2023-09-08 10:55:00,156.63,156.87,156.51,156.53,41212.0,150.8936,151.1248,150.778,150.7972,41212.0
2023-09-08 11:00:00,156.52,156.79,156.39,156.61,28132.0,150.7876,151.0477,150.6624,150.8743,28132.0
2023-09-08 11:05:00,156.53,156.67,155.96,156.15,36323.0,150.7972,150.9321,150.2481,150.4312,36323.0
2023-09-08 11:10:00,156.15,156.83,156.1,156.7,25996.0,150.4312,151.0863,150.383,150.961,25996.0
2023-09-08 11:15:00,156.7,156.82,156.4,156.4,23909.0,150.961,151.0766,150.672,150.672,23909.0
2023-09-08 11:20:00,156.42,156.82,156.33,156.59,24789.0,150.6913,151.0766,150.6046,150.8551,24789.0
2023-09-08 11:25:00,156.58,156.77,156.26,156.33,37006.0,150.8454,151.0285,150.5371,150.6046,37006.0
2023-09-08 11:30:00,156.28,156.44,156.13,156.26,26713.0,150.5564,150.7105,150.4119,150.5371,26713.0
2023-09-08 11:35:00,156.28,156.28,155.72,155.94,41359.0,150.5564,150.5564,150.0169,150.2289,41359.0
2023-09-08 11:40:00,155.89,155.96,155.67,155.71,28456.0,150.1807,150.2481,149.9687,150.0073,28456.0
2023-09-08 11:45:00,155.71,155.85,155.6,155.6,21416.0,150.0073,150.1422,149.9013,149.9013,21416.0
2023-09-08 11:50:00,155.54,155.67,155.46,155.49,16839.0,149.8435,149.9687,149.7664,149.7953,16839.0
2023-09-08 11:55:00,155.53,155.92,155.53,155.77,25513.0,149.8339,150.2096,149.8339,150.0651,25513.0
2023-09-08 12:00:00,155.79,155.86,155.7,155.79,12876.0,150.0844,150.1518,149.9976,150.0844,12876.0
2023-09-08 12:05:00,155.81,156.06,155.78,155.87,23411.0,150.1036,150.3445,150.0747,150.1614,23411.0
2023-09-08 12:10:00,155.88,155.99,155.59,155.65,29840.0,150.1711,150.277,149.8917,149.9495,29840.0
2023-09-08 12:15:00,155.6,155.75,155.35,155.37,39554.0,149.9013,150.0458,149.6605,149.6797,39554.0
2023-09-08 12:20:00,155.4,155.45,155.16,155.24,45473.0,149.7086,149.7568,149.4774,149.5545,45473.0
2023-09-08 12:25:00,155.24,155.24,154.93,155.07,38277.0,149.5545,149.5545,149.2558,149.3907,38277.0
2023-09-08 12:30:00,155.07,155.52,154.93,155.52,52381.0,149.3907,149.8242,149.2558,149.8242,52381.0
2023-09-08 12:35:00,155.65,155.78,155.22,155.22,22536.0,149.9495,150.0747,149.5352,149.5352,22536.0
2023-09-08 12:40:00,155.2,155.3,155.0,155.0,27417.0,149.516,149.6123,149.3233,149.3233,27417.0
2023-09-08 12:45:00,155.0,155.26,154.96,155.18,17532.0,149.3233,149.5738,149.2847,149.4967,17532.0
2023-09-08 12:50:00,155.16,155.3,154.98,155.14,21120.0,149.4774,149.6123,149.304,149.4582,21120.0
2023-09-08 12:55:00,155.15,155.25,155.05,155.13,23328.0,149.4678,149.5641,149.3715,149.4485,23328.0
2023-09-08 13:00:00,155.13,155.13,154.69,154.74,31469.0,149.4485,149.4485,149.0246,149.0728,31469.0
2023-09-08 13:05:00,154.73,154.84,154.55,154.81,20675.0,149.0632,149.1691,148.8898,149.1402,20675.0
2023-09-08 13:10:00,154.79,154.87,154.63,154.73,14565.0,149.121,149.198,148.9668,149.0632,14565.0
2023-09-08 13:15:00,154.73,154.88,154.7,154.75,13954.0,149.0632,149.2077,149.0343,149.0824,13954.0
2023-09-08 13:20:00,154.74,154.77,154.47,154.53,16476.0,149.0728,149.1017,148.8127,148.8705,16476.0
2023-09-08 13:25:00,154.5,154.85,154.49,154.84,11233.0,148.8416,149.1788,148.832,149.1691,11233.0
2023-09-08 13:30:00,154.83,154.89,154.74,154.76,16695.0,149.1595,149.2173,149.0728,149.0921,16695.0
2023-09-08 13:35:00,154.77,154.78,154.64,154.67,22154.0,149.1017,149.1113,148.9765,149.0054,22154.0
2023-09-08 13:40:00,154.67,154.84,154.67,154.78,11215.0,149.0054,149.1691,149.0054,149.1113,11215.0
2023-09-08 13:45:00,154.76,154.9,154.74,154.9,12741.0,149.0921,149.2269,149.0728,149.2269,12741.0
2023-09-08 13:50:00,154.89,154.89,154.7,154.79,21444.0,149.2173,149.2173,149.0343,149.121,21444.0
2023-09-08 13:55:00,154.78,154.89,154.75,154.8,13644.0,149.1113,149.2173,149.0824,149.1306,13644.0
2023-09-08 14:00:00,154.83,155.2,154.83,155.19,13782.0,149.1595,149.516,149.1595,149.5063,13782.0
2023-09-08 14:05:00,155.21,155.24,154.99,155.09,15306.0,149.5256,149.5545,149.3137,149.41,15306.0
2023-09-08 14:10:00,155.1,155.13,154.9,155.05,25767.0,149.4196,149.4485,149.2269,149.3715,25767.0
2023-09-08 14:15:00,154.99,155.06,154.56,154.66,27359.0,149.3137,149.3811,148.8994,148.9957,27359.0
2023-09-08 14:20:00,154.71,155.06,154.71,155.02,25966.0,149.0439,149.3811,149.0439,149.3426,25966.0
2023-09-08 14:25:00,155.04,155.07,154.86,154.88,11210.0,149.3618,149.3907,149.1884,149.2077,11210.0
2023-09-08 14:30:00,154.87,154.93,154.78,154.86,11431.0,149.198,149.2558,149.1113,149.1884,11431.0
2023-09-08 14:35:00,154.83,155.03,154.83,154.92,18075.0,149.1595,149.3522,149.1595,149.2462,18075.0
2023-09-08 14:40:00,154.96,155.02,154.82,154.85,17199.0,149.2847,149.3426,149.1499,149.1788,17199.0
2023-09-08 14:45:00,154.84,154.96,154.75,154.82,16330.0,149.1691,149.2847,149.0824,149.1499,16330.0
2023-09-08 14:50:00,154.86,154.9,154.66,154.68,13006.0,149.1884,149.2269,148.9957,149.015,13006.0
2023-09-08 14:55:00,154.72,154.78,154.66,154.73,25888.0,149.0535,149.1113,148.9957,149.0632,25888.0
2023-09-08 15:00:00,154.72,154.81,154.53,154.57,12856.0,149.0535,149.1402,148.8705,148.909,12856.0
2023-09-08 15:05:00,154.57,154.73,154.54,154.62,24003.0,148.909,149.0632,148.8801,148.9572,24003.0
2023-09-08 15:10:00,154.65,154.85,154.65,154.76,12445.0,148.9861,149.1788,148.9861,149.0921,12445.0
2023-09-08 15:15:00,154.74,154.88,154.62,154.86,21544.0,149.0728,149.2077,148.9572,149.1884,21544.0
2023-09-08 15:20:00,154.89,154.93,154.62,154.64,63247.0,149.2173,149.2558,148.9572,148.9765,63247.0
2023-09-08 15:25:00,154.64,154.92,154.63,154.83,23444.0,148.9765,149.2462,148.9668,149.1595,23444.0
2023-09-08 15:30:00,154.81,154.98,154.76,154.78,34172.0,149.1402,149.304,149.0921,149.1113,34172.0
2023-09-08 15:35:00,154.78,154.9,154.76,154.89,23016.0,149.1113,149.2269,149.0921,149.2173,23016.0
2023-09-08 15:40:00,154.9,154.98,154.85,154.95,44322.0,149.2269,149.304,149.1788,149.2751,44322.0
2023-09-08 15:45:00,154.96,155.2,154.86,155.2,63637.0,149.2847,149.516,149.1884,149.516,63637.0
2023-09-08 15:50:00,155.28,155.31,154.94,155.18,88633.0,149.593,149.6219,149.2655,149.4967,88633.0
2023-09-08 15:55:00,155.2,155.34,155.11,155.34,207572.0,149.516,149.6508,149.4293,149.6508,207572.0
2023-09-11 09:30:00,155.94,157.76,155.94,157.67,173923.0,150.2289,151.9822,150.2289,151.8955,173923.0
2023-09-11 09:35:00,157.68,157.99,157.24,157.38,34510.0,151.9051,152.2038,151.4812,151.6161,34510.0
2023-09-11 09:40:00,157.43,157.58,157.21,157.34,27495.0,151.6643,151.8088,151.4523,151.5776,27495.0
2023-09-11 09:45:00,157.35,157.35,156.58,156.66,28460.0,151.5872,151.5872,150.8454,150.9225,28460.0
2023-09-11 09:50:00,156.7,156.75,156.3,156.39,24254.0,150.961,151.0092,150.5757,150.6624,24254.0
2023-09-11 09:55:00,156.45,156.58,155.84,155.96,24370.0,150.7202,150.8454,150.1325,150.2481,24370.0
2023-09-11 10:00:00,155.92,156.04,155.74,155.79,27414.0,150.2096,150.3252,150.0362,150.0844,27414.0
2023-09-11 10:05:00,155.74,156.34,155.74,156.3,32265.0,150.0362,150.6142,150.0362,150.5757,32265.0
2023-09-11 10:10:00,156.24,156.47,156.19,156.27,24836.0,150.5179,150.7394,150.4697,150.5468,24836.0
2023-09-11 10:15:00,156.3,156.82,156.27,156.72,32070.0,150.5757,151.0766,150.5468,150.9803,32070.0
2023-09-11 10:20:00,156.76,156.85,156.43,156.46,30936.0,151.0188,151.1055,150.7009,150.7298,30936.0
2023-09-11 10:25:00,156.48,156.6,156.36,156.37,22267.0,150.7491,150.8647,150.6335,150.6431,22267.0
2023-09-11 10:30:00,156.33,156.55,156.07,156.1,22225.0,150.6046,150.8165,150.3541,150.383,22225.0
2023-09-11 10:35:00,156.06,156.19,155.67,155.7,17628.0,150.3445,150.4697,149.9687,149.9976,17628.0
2023-09-11 10:40:00,155.7,155.87,155.57,155.61,16861.0,149.9976,150.1614,149.8724,149.9109,16861.0
2023-09-11 10:45:00,155.58,155.72,155.03,155.06,27390.0,149.882,150.0169,149.3522,149.3811,27390.0
2023-09-11 10:50:00,155.1,155.24,154.93,154.95,18869.0,149.4196,149.5545,149.2558,149.2751,18869.0
2023-09-11 10:55:00,154.92,154.92,154.72,154.8,19685.0,149.2462,149.2462,149.0535,149.1306,19685.0
2023-09-11 11:00:00,154.7,154.94,154.39,154.54,27557.0,149.0343,149.2655,148.7356,148.8801,27557.0
2023-09-11 11:05:00,154.48,154.72,154.33,154.42,27520.0,148.8223,149.0535,148.6778,148.7645,27520.0
2023-09-11 11:10:00,154.41,154.41,154.01,154.17,17480.0,148.7549,148.7549,148.3695,148.5237,17480.0
2023-09-11 11:15:00,154.16,154.16,153.65,153.82,22649.0,148.514,148.514,148.0227,148.1865,22649.0
2023-09-11 11:20:00,153.82,153.99,153.71,153.96,20122.0,148.1865,148.3503,148.0805,148.3214,20122.0
2023-09-11 11:25:00,153.96,154.12,153.7,153.79,12854.0,148.3214,148.4755,148.0709,148.1576,12854.0
2023-09-11 11:30:00,153.71,153.9,153.39,153.45,9965.0,148.0805,148.2636,147.7722,147.8301,9965.0
2023-09-11 11:35:00,153.42,153.57,153.27,153.48,21315.0,147.8011,147.9457,147.6566,147.859,21315.0
2023-09-11 11:40:00,153.5,153.57,153.3,153.34,17277.0,147.8782,147.9457,147.6855,147.7241,17277.0
2023-09-11 11:45:00,153.33,153.34,152.98,153.19,20016.0,147.7144,147.7241,147.3773,147.5796,20016.0
2023-09-11 11:50:00,153.16,153.35,153.03,153.34,10422.0,147.5507,147.7337,147.4254,147.7241,10422.0
2023-09-11 11:55:00,153.32,153.37,153.1,153.15,22305.0,147.7048,147.753,147.4929,147.541,22305.0
2023-09-11 12:00:00,153.14,153.56,153.04,153.56,10813.0,147.5314,147.936,147.4351,147.936,10813.0
2023-09-11 12:05:00,153.59,153.97,153.58,153.86,11397.0,147.9649,148.331,147.9553,148.225,11397.0
2023-09-11 12:10:00,153.79,153.97,153.76,153.84,8725.0,148.1576,148.331,148.1287,148.2058,8725.0
2023-09-11 12:15:00,153.89,154.07,153.84,154.04,11369.0,148.2539,148.4273,148.2058,148.3984,11369.0
2023-09-11 12:20:00,154.01,154.29,153.91,154.25,7569.0,148.3695,148.6393,148.2732,148.6008,7569.0
2023-09-11 12:25:00,154.26,154.39,154.17,154.39,6665.0,148.6104,148.7356,148.5237,148.7356,6665.0
2023-09-11 12:30:00,154.36,154.36,154.19,154.36,12248.0,148.7067,148.7067,148.5429,148.7067,12248.0
2023-09-11 12:35:00,154.34,154.37,154.21,154.21,9078.0,148.6875,148.7164,148.5622,148.5622,9078.0
2023-09-11 12:40:00,154.23,154.28,154.18,154.28,15025.0,148.5815,148.6297,148.5333,148.6297,15025.0
2023-09-11 12:45:00,154.24,154.33,154.1,154.22,9697.0,148.5911,148.6778,148.4562,148.5719,9697.0
2023-09-11 12:50:00,154.24,154.37,154.15,154.27,7958.0,148.5911,148.7164,148.5044,148.62,7958.0
2023-09-11 12:55:00,154.25,154.3,154.1,154.15,10776.0,148.6008,148.6489,148.4562,148.5044,10776.0
2023-09-11 13:00:00,154.12,154.16,153.7,153.8,9101.0,148.4755,148.514,148.0709,148.1672,9101.0
2023-09-11 13:05:00,153.78,153.95,153.72,153.9,10273.0,148.148,148.3117,148.0902,148.2636,10273.0
2023-09-11 13:10:00,153.9,154.17,153.87,154.09,17887.0,148.2636,148.5237,148.2347,148.4466,17887.0
2023-09-11 13:15:00,154.03,154.27,154.0,154.27,126521.0,148.3888,148.62,148.3599,148.62,126521.0
2023-09-11 13:20:00,154.25,154.25,153.89,153.99,13663.0,148.6008,148.6008,148.2539,148.3503,13663.0
2023-09-11 13:25:00,153.97,153.99,153.74,153.85,24250.0,148.331,148.3503,148.1094,148.2154,24250.0
2023-09-11 13:30:00,153.82,154.04,153.73,154.02,9363.0,148.1865,148.3984,148.0998,148.3792,9363.0
2023-09-11 13:35:00,154.06,154.21,153.99,154.14,9726.0,148.4177,148.5622,148.3503,148.4948,9726.0
2023-09-11 13:40:00,154.15,154.33,154.13,154.24,11344.0,148.5044,148.6778,148.4851,148.5911,11344.0
2023-09-11 13:45:00,154.22,154.29,153.8,153.84,21097.0,148.5719,148.6393,148.1672,148.2058,21097.0
2023-09-11 13:50:00,153.83,154.33,153.83,154.25,14084.0,148.1961,148.6778,148.1961,148.6008,14084.0
2023-09-11 13:55:00,154.26,154.4,154.12,154.12,11174.0,148.6104,148.7453,148.4755,148.4755,11174.0
2023-09-11 14:00:00,154.12,154.23,154.09,154.14,14721.0,148.4755,148.5815,148.4466,148.4948,14721.0
2023-09-11 14:05:00,154.13,154.22,154.05,154.2,15246.0,148.4851,148.5719,148.4081,148.5526,15246.0
2023-09-11 14:10:00,154.17,154.29,153.98,153.98,28718.0,148.5237,148.6393,148.3406,148.3406,28718.0
2023-09-11 14:15:00,153.98,154.12,153.94,154.12,14351.0,148.3406,148.4755,148.3021,148.4755,14351.0
2023-09-11 14:20:00,154.17,154.29,154.17,154.17,9953.0,148.5237,148.6393,148.5237,148.5237,9953.0
2023-09-11 14:25:00,154.16,154.16,153.86,154.01,15848.0,148.514,148.514,148.225,148.3695,15848.0
2023-09-11 14:30:00,154.0,154.01,153.73,153.79,17942.0,148.3599,148.3695,148.0998,148.1576,17942.0
2023-09-11 14:35:00,153.78,154.08,153.77,154.02,15987.0,148.148,148.437,148.1383,148.3792,15987.0
2023-09-11 14:40:00,154.02,154.02,153.75,153.89,16680.0,148.3792,148.3792,148.1191,148.2539,16680.0
2023-09-11 14:45:00,153.91,154.02,153.79,153.94,12516.0,148.2732,148.3792,148.1576,148.3021,12516.0
2023-09-11 14:50:00,153.97,153.97,153.81,153.9,17348.0,148.331,148.331,148.1769,148.2636,17348.0
2023-09-11 14:55:00,153.87,153.94,153.84,153.9,17358.0,148.2347,148.3021,148.2058,148.2636,17358.0
2023-09-11 15:00:00,153.93,154.07,153.82,153.86,20962.0,148.2925,148.4273,148.1865,148.225,20962.0
2023-09-11 15:05:00,153.84,154.15,153.8,154.11,21186.0,148.2058,148.5044,148.1672,148.4659,21186.0
2023-09-11 15:10:00,154.12,154.15,153.85,153.9,17974.0,148.4755,148.5044,148.2154,148.2636,17974.0
2023-09-11 15:15:00,153.92,154.01,153.87,153.95,15493.0,148.2828,148.3695,148.2347,148.3117,15493.0
2023-09-11 15:20:00,153.98,154.21,153.96,154.21,17818.0,148.3406,148.5622,148.3214,148.5622,17818.0
2023-09-11 15:25:00,154.24,154.34,154.05,154.06,26137.0,148.5911,148.6875,148.4081,148.4177,26137.0
2023-09-11 15:30:00,154.05,154.16,154.01,154.09,30175.0,148.4081,148.514,148.3695,148.4466,30175.0
2023-09-11 15:35:00,154.11,154.17,154.02,154.15,30149.0,148.4659,148.5237,148.3792,148.5044,30149.0
2023-09-11 15:40:00,154.11,154.15,153.92,154.03,49364.0,148.4659,148.5044,148.2828,148.3888,49364.0
2023-09-11 15:45:00,154.0,154.13,153.95,154.02,41013.0,148.3599,148.4851,148.3117,148.3792,41013.0
2023-09-11 15:50:00,154.02,154.02,153.65,153.94,91979.0,148.3792,148.3792,148.0227,148.3021,91979.0
2023-09-11 15:55:00,153.93,154.11,153.85,154.11,163991.0,148.2925,148.4659,148.2154,148.4659,163991.0
2023-09-12 09:30:00,154.65,154.86,154.23,154.86,81214.0,148.9861,149.1884,148.5815,149.1884,81214.0
2023-09-12 09:35:00,154.67,155.36,154.66,154.85,22735.0,149.0054,149.6701,148.9957,149.1788,22735.0
2023-09-12 09:40:00,154.94,154.94,153.82,153.94,45340.0,149.2655,149.2655,148.1865,148.3021,45340.0
2023-09-12 09:45:00,153.85,154.59,153.85,154.14,20216.0,148.2154,148.9283,148.2154,148.4948,20216.0
2023-09-12 09:50:00,154.35,154.58,153.91,153.91,19757.0,148.6971,148.9187,148.2732,148.2732,19757.0
2023-09-12 09:55:00,153.87,153.87,153.43,153.67,26513.0,148.2347,148.2347,147.8108,148.042,26513.0
2023-09-12 10:00:00,153.72,153.9,153.6,153.73,22935.0,148.0902,148.2636,147.9746,148.0998,22935.0
2023-09-12 10:05:00,153.71,153.81,153.29,153.81,30313.0,148.0805,148.1769,147.6759,148.1769,30313.0
2023-09-12 10:10:00,153.86,154.52,153.8,154.52,21781.0,148.225,148.8609,148.1672,148.8609,21781.0
2023-09-12 10:15:00,154.53,154.69,154.22,154.69,21349.0,148.8705,149.0246,148.5719,149.0246,21349.0
2023-09-12 10:20:00,154.6,154.95,154.53,154.88,13560.0,148.9379,149.2751,148.8705,149.2077,13560.0
2023-09-12 10:25:00,154.84,155.06,154.84,154.9,13674.0,149.1691,149.3811,149.1691,149.2269,13674.0
2023-09-12 10:30:00,154.91,155.15,154.89,155.1,18492.0,149.2366,149.4678,149.2173,149.4196,18492.0
2023-09-12 10:35:00,155.09,155.33,155.08,155.33,19057.0,149.41,149.6412,149.4004,149.6412,19057.0
2023-09-12 10:40:00,155.28,155.65,155.27,155.45,22063.0,149.593,149.9495,149.5834,149.7568,22063.0
2023-09-12 10:45:00,155.41,155.85,155.39,155.75,18612.0,149.7183,150.1422,149.699,150.0458,18612.0
2023-09-12 10:50:00,155.76,155.81,155.52,155.65,21203.0,150.0554,150.1036,149.8242,149.9495,21203.0
2023-09-12 10:55:00,155.66,155.91,155.53,155.64,26637.0,149.9591,150.2,149.8339,149.9398,26637.0
2023-09-12 11:00:00,155.64,155.83,155.63,155.75,13486.0,149.9398,150.1229,149.9302,150.0458,13486.0
2023-09-12 11:05:00,155.79,155.83,155.57,155.62,13221.0,150.0844,150.1229,149.8724,149.9206,13221.0
2023-09-12 11:10:00,155.61,155.65,155.41,155.41,12133.0,149.9109,149.9495,149.7183,149.7183,12133.0
2023-09-12 11:15:00,155.44,155.62,155.41,155.59,11816.0,149.7472,149.9206,149.7183,149.8917,11816.0
2023-09-12 11:20:00,155.57,155.9,155.57,155.74,13084.0,149.8724,150.1903,149.8724,150.0362,13084.0
2023-09-12 11:25:00,155.75,156.1,155.71,156.08,25168.0,150.0458,150.383,150.0073,150.3637,25168.0
2023-09-12 11:30:00,156.08,156.18,155.87,156.02,12531.0,150.3637,150.4601,150.1614,150.3059,12531.0
2023-09-12 11:35:00,156.0,156.0,155.65,155.7,13825.0,150.2867,150.2867,149.9495,149.9976,13825.0
2023-09-12 11:40:00,155.7,155.78,155.63,155.64,11617.0,149.9976,150.0747,149.9302,149.9398,11617.0
2023-09-12 11:45:00,155.65,155.99,155.64,155.88,11942.0,149.9495,150.277,149.9398,150.1711,11942.0
2023-09-12 11:50:00,155.93,156.05,155.91,155.92,10728.0,150.2192,150.3348,150.2,150.2096,10728.0
2023-09-12 11:55:00,155.97,156.03,155.86,155.88,21566.0,150.2578,150.3156,150.1518,150.1711,21566.0
2023-09-12 12:00:00,155.88,156.06,155.88,156.06,8803.0,150.1711,150.3445,150.1711,150.3445,8803.0
2023-09-12 12:05:00,156.05,156.05,155.92,156.0,10840.0,150.3348,150.3348,150.2096,150.2867,10840.0
2023-09-12 12:10:00,156.0,156.1,155.88,156.02,13002.0,150.2867,150.383,150.1711,150.3059,13002.0
2023-09-12 12:15:00,156.04,156.07,155.92,155.93,9342.0,150.3252,150.3541,150.2096,150.2192,9342.0
2023-09-12 12:20:00,155.92,156.12,155.92,156.08,13701.0,150.2096,150.4023,150.2096,150.3637,13701.0
2023-09-12 12:25:00,156.04,156.12,155.98,155.99,11613.0,150.3252,150.4023,150.2674,150.277,11613.0
2023-09-12 12:30:00,155.97,156.12,155.97,156.0,9369.0,150.2578,150.4023,150.2578,150.2867,9369.0
2023-09-12 12:35:00,155.99,156.13,155.97,156.02,12734.0,150.277,150.4119,150.2578,150.3059,12734.0
2023-09-12 12:40:00,156.03,156.31,156.0,156.27,25321.0,150.3156,150.5853,150.2867,150.5468,25321.0
2023-09-12 12:45:00,156.27,156.45,156.25,156.42,8723.0,150.5468,150.7202,150.5275,150.6913,8723.0
2023-09-12 12:50:00,156.42,156.47,156.23,156.38,13284.0,150.6913,150.7394,150.5082,150.6527,13284.0
2023-09-12 12:55:00,156.36,156.4,156.29,156.35,11259.0,150.6335,150.672,150.566,150.6238,11259.0
2023-09-12 13:00:00,156.34,156.42,156.3,156.41,11633.0,150.6142,150.6913,150.5757,150.6816,11633.0
2023-09-12 13:05:00,156.43,156.44,156.27,156.27,9473.0,150.7009,150.7105,150.5468,150.5468,9473.0
2023-09-12 13:10:00,156.29,156.54,156.27,156.49,20642.0,150.566,150.8069,150.5468,150.7587,20642.0
2023-09-12 13:15:00,156.46,156.48,156.36,156.39,11055.0,150.7298,150.7491,150.6335,150.6624,11055.0
2023-09-12 13:20:00,156.4,156.52,156.36,156.51,10825.0,150.672,150.7876,150.6335,150.778,10825.0
2023-09-12 13:25:00,156.52,156.68,156.5,156.68,11729.0,150.7876,150.9418,150.7683,150.9418,11729.0
2023-09-12 13:30:00,156.63,156.73,156.57,156.57,12360.0,150.8936,150.9899,150.8358,150.8358,12360.0
2023-09-12 13:35:00,156.55,156.65,156.33,156.47,30412.0,150.8165,150.9129,150.6046,150.7394,30412.0
2023-09-12 13:40:00,156.47,156.49,156.01,156.07,16861.0,150.7394,150.7587,150.2963,150.3541,16861.0
2023-09-12 13:45:00,156.1,156.32,156.06,156.32,13123.0,150.383,150.5949,150.3445,150.5949,13123.0
2023-09-12 13:50:00,156.33,156.36,156.18,156.21,12142.0,150.6046,150.6335,150.4601,150.489,12142.0
2023-09-12 13:55:00,156.22,156.28,156.02,156.03,32573.0,150.4986,150.5564,150.3059,150.3156,32573.0
2023-09-12 14:00:00,155.97,155.98,155.53,155.6,34610.0,150.2578,150.2674,149.8339,149.9013,34610.0
2023-09-12 14:05:00,155.63,155.79,155.61,155.67,13752.0,149.9302,150.0844,149.9109,149.9687,13752.0
2023-09-12 14:10:00,155.63,155.84,155.63,155.68,14255.0,149.9302,150.1325,149.9302,149.9784,14255.0
2023-09-12 14:15:00,155.7,155.83,155.65,155.72,20356.0,149.9976,150.1229,149.9495,150.0169,20356.0
2023-09-12 14:20:00,155.76,155.82,155.49,155.51,26903.0,150.0554,150.1133,149.7953,149.8146,26903.0
2023-09-12 14:25:00,155.48,155.76,155.47,155.72,14627.0,149.7857,150.0554,149.7761,150.0169,14627.0
2023-09-12 14:30:00,155.74,155.99,155.72,155.77,12860.0,150.0362,150.277,150.0169,150.0651,12860.0
2023-09-12 14:35:00,155.8,156.0,155.8,155.94,14170.0,150.094,150.2867,150.094,150.2289,14170.0
2023-09-12 14:40:00,155.96,156.06,155.93,155.97,13318.0,150.2481,150.3445,150.2192,150.2578,13318.0
2023-09-12 14:45:00,155.94,156.05,155.81,155.81,13197.0,150.2289,150.3348,150.1036,150.1036,13197.0
2023-09-12 14:50:00,155.81,155.82,155.59,155.66,20209.0,150.1036,150.1133,149.8917,149.9591,20209.0
2023-09-12 14:55:00,155.62,155.71,155.58,155.67,14357.0,149.9206,150.0073,149.882,149.9687,14357.0
2023-09-12 15:00:00,155.63,155.63,155.25,155.51,20966.0,149.9302,149.9302,149.5641,149.8146,20966.0
2023-09-12 15:05:00,155.5,155.65,155.43,155.49,19292.0,149.805,149.9495,149.7375,149.7953,19292.0
2023-09-12 15:10:00,155.48,155.63,155.44,155.47,16618.0,149.7857,149.9302,149.7472,149.7761,16618.0
2023-09-12 15:15:00,155.47,155.51,155.27,155.34,17102.0,149.7761,149.8146,149.5834,149.6508,17102.0
2023-09-12 15:20:00,155.38,155.41,155.16,155.18,18706.0,149.6894,149.7183,149.4774,149.4967,18706.0
2023-09-12 15:25:00,155.19,155.26,155.16,155.18,23278.0,149.5063,149.5738,149.4774,149.4967,23278.0
2023-09-12 15:30:00,155.19,155.4,155.18,155.3,27620.0,149.5063,149.7086,149.4967,149.6123,27620.0
2023-09-12 15:35:00,155.28,155.58,155.28,155.55,29000.0,149.593,149.882,149.593,149.8531,29000.0
2023-09-12 15:40:00,155.58,155.63,155.51,155.59,23249.0,149.882,149.9302,149.8146,149.8917,23249.0
2023-09-12 15:45:00,155.57,155.81,155.57,155.68,36176.0,149.8724,150.1036,149.8724,149.9784,36176.0
2023-09-12 15:50:00,155.66,156.1,155.66,155.86,53874.0,149.9591,150.383,149.9591,150.1518,53874.0
2023-09-12 15:55:00,155.84,155.89,155.66,155.82,128256.0,150.1325,150.1807,149.9591,150.1133,128256.0
2023-09-13 09:30:00,155.95,156.51,155.51,155.93,49526.0,150.2385,150.778,149.8146,150.2192,49526.0
2023-09-13 09:35:00,155.84,155.89,155.16,155.48,22925.0,150.1325,150.1807,149.4774,149.7857,22925.0
2023-09-13 09:40:00,155.42,155.56,154.94,154.99,30511.0,149.7279,149.8628,149.2655,149.3137,30511.0
2023-09-13 09:45:00,154.91,155.06,154.45,154.46,21147.0,149.2366,149.3811,148.7934,148.8031,21147.0
2023-09-13 09:50:00,154.69,154.73,154.47,154.71,20692.0,149.0246,149.0632,148.8127,149.0439,20692.0
2023-09-13 09:55:00,154.7,154.99,154.69,154.9,17861.0,149.0343,149.3137,149.0246,149.2269,17861.0
2023-09-13 10:00:00,154.92,155.2,154.66,154.66,19900.0,149.2462,149.516,148.9957,148.9957,19900.0
2023-09-13 10:05:00,154.59,154.59,154.0,154.27,27916.0,148.9283,148.9283,148.3599,148.62,27916.0
2023-09-13 10:10:00,154.36,154.37,154.0,154.11,13999.0,148.7067,148.7164,148.3599,148.4659,13999.0
2023-09-13 10:15:00,154.0,154.55,153.99,154.53,13770.0,148.3599,148.8898,148.3503,148.8705,13770.0
2023-09-13 10:20:00,154.5,154.86,154.5,154.74,8369.0,148.8416,149.1884,148.8416,149.0728,8369.0
2023-09-13 10:25:00,154.76,155.1,154.74,155.08,13266.0,149.0921,149.4196,149.0728,149.4004,13266.0
2023-09-13 10:30:00,155.07,155.07,154.45,154.61,25926.0,149.3907,149.3907,148.7934,148.9476,25926.0
2023-09-13 10:35:00,154.57,154.79,154.36,154.59,36234.0,148.909,149.121,148.7067,148.9283,36234.0
2023-09-13 10:40:00,154.55,154.77,154.42,154.72,25934.0,148.8898,149.1017,148.7645,149.0535,25934.0
2023-09-13 10:45:00,154.75,154.84,154.43,154.77,22302.0,149.0824,149.1691,148.7742,149.1017,22302.0
2023-09-13 10:50:00,154.78,155.32,154.75,155.29,23331.0,149.1113,149.6316,149.0824,149.6027,23331.0
2023-09-13 10:55:00,155.34,155.55,155.33,155.45,50911.0,149.6508,149.8531,149.6412,149.7568,50911.0
2023-09-13 11:00:00,155.43,156.1,155.43,155.95,43942.0,149.7375,150.383,149.7375,150.2385,43942.0
2023-09-13 11:05:00,155.95,155.95,155.55,155.77,15762.0,150.2385,150.2385,149.8531,150.0651,15762.0
2023-09-13 11:10:00,155.76,155.81,155.48,155.67,14297.0,150.0554,150.1036,149.7857,149.9687,14297.0
2023-09-13 11:15:00,155.7,155.75,155.44,155.45,15698.0,149.9976,150.0458,149.7472,149.7568,15698.0
2023-09-13 11:20:00,155.44,155.66,155.24,155.48,15581.0,149.7472,149.9591,149.5545,149.7857,15581.0
2023-09-13 11:25:00,155.55,155.62,155.33,155.36,10812.0,149.8531,149.9206,149.6412,149.6701,10812.0
2023-09-13 11:30:00,155.35,155.36,155.11,155.23,9850.0,149.6605,149.6701,149.4293,149.5449,9850.0
2023-09-13 11:35:00,155.22,155.66,155.22,155.63,9775.0,149.5352,149.9591,149.5352,149.9302,9775.0
2023-09-13 11:40:00,155.63,155.7,155.47,155.56,8719.0,149.9302,149.9976,149.7761,149.8628,8719.0
2023-09-13 11:45:00,155.62,155.64,155.25,155.3,9946.0,149.9206,149.9398,149.5641,149.6123,9946.0
2023-09-13 11:50:00,155.25,155.28,155.0,155.2,18623.0,149.5641,149.593,149.3233,149.516,18623.0
2023-09-13 11:55:00,155.17,155.63,155.15,155.55,11971.0,149.4871,149.9302,149.4678,149.8531,11971.0
2023-09-13 12:00:00,155.58,155.65,155.31,155.39,10162.0,149.882,149.9495,149.6219,149.699,10162.0
2023-09-13 12:05:00,155.35,155.59,155.3,155.59,8537.0,149.6605,149.8917,149.6123,149.8917,8537.0
2023-09-13 12:10:00,155.57,155.64,155.51,155.51,6951.0,149.8724,149.9398,149.8146,149.8146,6951.0
2023-09-13 12:15:00,155.53,155.57,155.4,155.47,7611.0,149.8339,149.8724,149.7086,149.7761,7611.0
2023-09-13 12:20:00,155.42,155.53,155.32,155.4,10185.0,149.7279,149.8339,149.6316,149.7086,10185.0
2023-09-13 12:25:00,155.4,155.53,155.31,155.33,8185.0,149.7086,149.8339,149.6219,149.6412,8185.0
2023-09-13 12:30:00,155.33,155.4,154.95,155.07,8379.0,149.6412,149.7086,149.2751,149.3907,8379.0
2023-09-13 12:35:00,155.08,155.11,154.72,154.74,8505.0,149.4004,149.4293,149.0535,149.0728,8505.0
2023-09-13 12:40:00,154.68,154.86,154.63,154.71,12128.0,149.015,149.1884,148.9668,149.0439,12128.0
2023-09-13 12:45:00,154.68,154.86,154.68,154.84,13789.0,149.015,149.1884,149.015,149.1691,13789.0
2023-09-13 12:50:00,154.8,155.08,154.75,155.06,7082.0,149.1306,149.4004,149.0824,149.3811,7082.0
2023-09-13 12:55:00,155.06,155.27,155.06,155.27,6986.0,149.3811,149.5834,149.3811,149.5834,6986.0
2023-09-13 13:00:00,155.24,155.32,155.06,155.06,5848.0,149.5545,149.6316,149.3811,149.3811,5848.0
2023-09-13 13:05:00,155.05,155.15,154.98,155.11,8252.0,149.3715,149.4678,149.304,149.4293,8252.0
2023-09-13 13:10:00,155.11,155.11,154.94,155.08,11593.0,149.4293,149.4293,149.2655,149.4004,11593.0
2023-09-13 13:15:00,155.09,155.33,154.91,155.31,20981.0,149.41,149.6412,149.2366,149.6219,20981.0
2023-09-13 13:20:00,155.32,155.34,155.05,155.05,12328.0,149.6316,149.6508,149.3715,149.3715,12328.0
2023-09-13 13:25:00,155.03,155.08,154.95,155.02,8401.0,149.3522,149.4004,149.2751,149.3426,8401.0
2023-09-13 13:30:00,155.03,155.23,154.95,155.06,16103.0,149.3522,149.5449,149.2751,149.3811,16103.0
2023-09-13 13:35:00,155.04,155.31,155.04,155.27,20096.0,149.3618,149.6219,149.3618,149.5834,20096.0
2023-09-13 13:40:00,155.25,155.27,155.04,155.08,9575.0,149.5641,149.5834,149.3618,149.4004,9575.0
2023-09-13 13:45:00,155.08,155.18,155.03,155.16,11174.0,149.4004,149.4967,149.3522,149.4774,11174.0
2023-09-13 13:50:00,155.16,155.28,155.14,155.24,7571.0,149.4774,149.593,149.4582,149.5545,7571.0
2023-09-13 13:55:00,155.21,155.26,155.1,155.1,6760.0,149.5256,149.5738,149.4196,149.4196,6760.0
2023-09-13 14:00:00,155.1,155.2,155.05,155.05,7069.0,149.4196,149.516,149.3715,149.3715,7069.0
2023-09-13 14:05:00,155.02,155.11,154.99,154.99,8616.0,149.3426,149.4293,149.3137,149.3137,8616.0
2023-09-13 14:10:00,154.99,155.22,154.99,155.11,12448.0,149.3137,149.5352,149.3137,149.4293,12448.0
2023-09-13 14:15:00,155.1,155.22,154.98,155.05,7453.0,149.4196,149.5352,149.304,149.3715,7453.0
2023-09-13 14:20:00,155.05,155.13,154.86,154.87,11973.0,149.3715,149.4485,149.1884,149.198,11973.0
2023-09-13 14:25:00,154.86,155.02,154.82,154.99,15655.0,149.1884,149.3426,149.1499,149.3137,15655.0
2023-09-13 14:30:00,154.93,154.98,154.82,154.87,8690.0,149.2558,149.304,149.1499,149.198,8690.0
2023-09-13 14:35:00,154.91,155.16,154.86,155.04,8753.0,149.2366,149.4774,149.1884,149.3618,8753.0
2023-09-13 14:40:00,155.08,155.19,155.04,155.1,7352.0,149.4004,149.5063,149.3618,149.4196,7352.0
2023-09-13 14:45:00,155.07,155.08,154.84,154.84,10126.0,149.3907,149.4004,149.1691,149.1691,10126.0
2023-09-13 14:50:00,154.79,154.88,154.51,154.59,13364.0,149.121,149.2077,148.8512,148.9283,13364.0
2023-09-13 14:55:00,154.58,154.66,154.49,154.66,12177.0,148.9187,148.9957,148.832,148.9957,12177.0
2023-09-13 15:00:00,154.68,154.78,154.6,154.63,12215.0,149.015,149.1113,148.9379,148.9668,12215.0
2023-09-13 15:05:00,154.62,154.78,154.49,154.78,16098.0,148.9572,149.1113,148.832,149.1113,16098.0
2023-09-13 15:10:00,154.77,155.0,154.75,154.97,36431.0,149.1017,149.3233,149.0824,149.2944,36431.0
2023-09-13 15:15:00,154.95,155.08,154.92,154.92,16175.0,149.2751,149.4004,149.2462,149.2462,16175.0
2023-09-13 15:20:00,154.93,155.09,154.89,155.03,19225.0,149.2558,149.41,149.2173,149.3522,19225.0
2023-09-13 15:25:00,155.05,155.08,154.95,155.01,18863.0,149.3715,149.4004,149.2751,149.3329,18863.0
2023-09-13 15:30:00,155.0,155.35,155.0,155.3,32002.0,149.3233,149.6605,149.3233,149.6123,32002.0
2023-09-13 15:35:00,155.3,155.44,155.18,155.18,36259.0,149.6123,149.7472,149.4967,149.4967,36259.0
2023-09-13 15:40:00,155.18,155.48,155.18,155.42,25376.0,149.4967,149.7857,149.4967,149.7279,25376.0
2023-09-13 15:45:00,155.44,155.47,155.29,155.3,46650.0,149.7472,149.7761,149.6027,149.6123,46650.0
2023-09-13 15:50:00,155.33,155.54,155.18,155.54,64670.0,149.6412,149.8435,149.4967,149.8435,64670.0
2023-09-13 15:55:00,155.53,155.79,155.43,155.46,176630.0,149.8339,150.0844,149.7375,149.7664,176630.0
2023-09-14 09:30:00,157.15,157.27,156.64,156.7,58801.0,151.3945,151.5101,150.9032,150.961,58801.0
2023-09-14 09:35:00,156.68,157.24,156.11,156.34,18472.0,150.9418,151.4812,150.3926,150.6142,18472.0
2023-09-14 09:40:00,156.41,156.79,156.26,156.62,22411.0,150.6816,151.0477,150.5371,150.884,22411.0
2023-09-14 09:45:00,156.62,156.8,156.54,156.56,17909.0,150.884,151.0574,150.8069,150.8262,17909.0
2023-09-14 09:50:00,156.65,156.72,156.25,156.61,31272.0,150.9129,150.9803,150.5275,150.8743,31272.0
2023-09-14 09:55:00,156.63,156.76,156.32,156.51,42113.0,150.8936,151.0188,150.5949,150.778,42113.0
2023-09-14 10:00:00,156.53,156.73,156.25,156.71,36349.0,150.7972,150.9899,150.5275,150.9707,36349.0
2023-09-14 10:05:00,156.67,157.02,156.62,156.74,26858.0,150.9321,151.2693,150.884,150.9996,26858.0
2023-09-14 10:10:00,156.62,157.21,156.54,157.21,20140.0,150.884,151.4523,150.8069,151.4523,20140.0
2023-09-14 10:15:00,157.13,157.23,156.98,157.14,19134.0,151.3753,151.4716,151.2308,151.3849,19134.0
2023-09-14 10:20:00,157.14,157.45,157.04,157.4,28669.0,151.3849,151.6836,151.2886,151.6354,28669.0
2023-09-14 10:25:00,157.4,157.54,157.2,157.53,20663.0,151.6354,151.7703,151.4427,151.7606,20663.0
2023-09-14 10:30:00,157.53,157.53,157.21,157.26,14629.0,151.7606,151.7606,151.4523,151.5005,14629.0
2023-09-14 10:35:00,157.25,157.55,157.19,157.46,16744.0,151.4909,151.7799,151.4331,151.6932,16744.0
2023-09-14 10:40:00,157.49,157.63,157.44,157.55,14416.0,151.7221,151.857,151.6739,151.7799,14416.0
2023-09-14 10:45:00,157.55,157.72,157.37,157.4,15299.0,151.7799,151.9437,151.6065,151.6354,15299.0
2023-09-14 10:50:00,157.42,157.47,157.13,157.14,29021.0,151.6547,151.7028,151.3753,151.3849,29021.0
2023-09-14 10:55:00,157.15,157.4,156.88,157.1,46872.0,151.3945,151.6354,151.1344,151.3464,46872.0
2023-09-14 11:00:00,157.09,157.21,156.66,156.81,32259.0,151.3367,151.4523,150.9225,151.067,32259.0
2023-09-14 11:05:00,156.8,156.81,156.62,156.66,16530.0,151.0574,151.067,150.884,150.9225,16530.0
2023-09-14 11:10:00,156.69,156.9,156.64,156.81,21334.0,150.9514,151.1537,150.9032,151.067,21334.0
2023-09-14 11:15:00,156.81,156.85,156.66,156.75,16171.0,151.067,151.1055,150.9225,151.0092,16171.0
2023-09-14 11:20:00,156.77,156.89,156.71,156.81,18418.0,151.0285,151.1441,150.9707,151.067,18418.0
2023-09-14 11:25:00,156.83,156.98,156.79,156.9,16472.0,151.0863,151.2308,151.0477,151.1537,16472.0
2023-09-14 11:30:00,156.89,156.9,156.66,156.8,16070.0,151.1441,151.1537,150.9225,151.0574,16070.0
2023-09-14 11:35:00,156.77,156.95,156.73,156.9,16860.0,151.0285,151.2019,150.9899,151.1537,16860.0
2023-09-14 11:40:00,156.87,156.91,156.74,156.84,17798.0,151.1248,151.1633,150.9996,151.0959,17798.0
2023-09-14 11:45:00,156.84,156.97,156.75,156.93,15555.0,151.0959,151.2211,151.0092,151.1826,15555.0
2023-09-14 11:50:00,156.89,157.11,156.89,156.97,20799.0,151.1441,151.356,151.1441,151.2211,20799.0
2023-09-14 11:55:00,157.02,157.06,156.94,157.01,16963.0,151.2693,151.3078,151.1922,151.2597,16963.0
2023-09-14 12:00:00,157.0,157.22,156.98,157.19,39461.0,151.25,151.462,151.2308,151.4331,39461.0
2023-09-14 12:05:00,157.15,157.15,156.91,156.97,22234.0,151.3945,151.3945,151.1633,151.2211,22234.0
2023-09-14 12:10:00,156.99,157.15,156.95,157.14,10589.0,151.2404,151.3945,151.2019,151.3849,10589.0
2023-09-14 12:15:00,157.1,157.2,157.04,157.18,13265.0,151.3464,151.4427,151.2886,151.4234,13265.0
2023-09-14 12:20:00,157.18,157.29,157.11,157.26,7933.0,151.4234,151.5294,151.356,151.5005,7933.0
2023-09-14 12:25:00,157.25,157.41,157.23,157.26,14839.0,151.4909,151.645,151.4716,151.5005,14839.0
2023-09-14 12:30:00,157.26,157.47,157.22,157.47,8703.0,151.5005,151.7028,151.462,151.7028,8703.0
2023-09-14 12:35:00,157.43,157.43,157.19,157.23,9086.0,151.6643,151.6643,151.4331,151.4716,9086.0
2023-09-14 12:40:00,157.26,157.28,157.18,157.22,11552.0,151.5005,151.5198,151.4234,151.462,11552.0
2023-09-14 12:45:00,157.23,157.46,157.23,157.39,12183.0,151.4716,151.6932,151.4716,151.6258,12183.0
2023-09-14 12:50:00,157.4,157.46,157.34,157.42,14211.0,151.6354,151.6932,151.5776,151.6547,14211.0
2023-09-14 12:55:00,157.41,157.43,157.35,157.37,7265.0,151.645,151.6643,151.5872,151.6065,7265.0
2023-09-14 13:00:00,157.37,157.48,157.36,157.43,9560.0,151.6065,151.7125,151.5969,151.6643,9560.0
2023-09-14 13:05:00,157.4,157.46,157.35,157.41,7106.0,151.6354,151.6932,151.5872,151.645,7106.0
2023-09-14 13:10:00,157.41,157.65,157.4,157.64,10646.0,151.645,151.8762,151.6354,151.8666,10646.0
2023-09-14 13:15:00,157.66,157.7,157.45,157.45,10337.0,151.8859,151.9244,151.6836,151.6836,10337.0
2023-09-14 13:20:00,157.46,157.46,157.29,157.33,6522.0,151.6932,151.6932,151.5294,151.568,6522.0
2023-09-14 13:25:00,157.28,157.49,157.28,157.39,7943.0,151.5198,151.7221,151.5198,151.6258,7943.0
2023-09-14 13:30:00,157.37,157.45,157.33,157.43,11628.0,151.6065,151.6836,151.568,151.6643,11628.0
2023-09-14 13:35:00,157.41,157.41,157.25,157.31,12713.0,151.645,151.645,151.4909,151.5487,12713.0
2023-09-14 13:40:00,157.27,157.37,157.21,157.28,12270.0,151.5101,151.6065,151.4523,151.5198,12270.0
2023-09-14 13:45:00,157.31,157.31,157.19,157.2,11870.0,151.5487,151.5487,151.4331,151.4427,11870.0
2023-09-14 13:50:00,157.18,157.18,157.11,157.16,9924.0,151.4234,151.4234,151.356,151.4042,9924.0
2023-09-14 13:55:00,157.14,157.17,157.03,157.14,14772.0,151.3849,151.4138,151.2789,151.3849,14772.0
2023-09-14 14:00:00,157.14,157.27,157.09,157.23,10645.0,151.3849,151.5101,151.3367,151.4716,10645.0
2023-09-14 14:05:00,157.22,157.3,157.11,157.28,15354.0,151.462,151.539,151.356,151.5198,15354.0
2023-09-14 14:10:00,157.3,157.32,157.09,157.11,13533.0,151.539,151.5583,151.3367,151.356,13533.0
2023-09-14 14:15:00,157.13,157.2,157.09,157.09,12600.0,151.3753,151.4427,151.3367,151.3367,12600.0
2023-09-14 14:20:00,157.11,157.32,157.1,157.25,10958.0,151.356,151.5583,151.3464,151.4909,10958.0
2023-09-14 14:25:00,157.25,157.4,157.24,157.24,15384.0,151.4909,151.6354,151.4812,151.4812,15384.0
2023-09-14 14:30:00,157.25,157.26,157.14,157.24,11876.0,151.4909,151.5005,151.3849,151.4812,11876.0
2023-09-14 14:35:00,157.25,157.33,157.19,157.24,14409.0,151.4909,151.568,151.4331,151.4812,14409.0
2023-09-14 14:40:00,157.22,157.25,157.16,157.18,10130.0,151.462,151.4909,151.4042,151.4234,10130.0
2023-09-14 14:45:00,157.18,157.21,157.01,157.12,15310.0,151.4234,151.4523,151.2597,151.3656,15310.0
2023-09-14 14:50:00,157.1,157.11,157.02,157.03,11623.0,151.3464,151.356,151.2693,151.2789,11623.0
2023-09-14 14:55:00,157.04,157.04,156.8,156.84,14576.0,151.2886,151.2886,151.0574,151.0959,14576.0
2023-09-14 15:00:00,156.82,156.82,156.68,156.73,11144.0,151.0766,151.0766,150.9418,150.9899,11144.0
2023-09-14 15:05:00,156.7,156.78,156.56,156.56,15207.0,150.961,151.0381,150.8262,150.8262,15207.0
2023-09-14 15:10:00,156.53,156.57,156.49,156.56,12603.0,150.7972,150.8358,150.7587,150.8262,12603.0
2023-09-14 15:15:00,156.56,156.56,156.34,156.38,18235.0,150.8262,150.8262,150.6142,150.6527,18235.0
2023-09-14 15:20:00,156.35,156.43,156.34,156.39,12859.0,150.6238,150.7009,150.6142,150.6624,12859.0
2023-09-14 15:25:00,156.38,156.38,156.09,156.11,32705.0,150.6527,150.6527,150.3734,150.3926,32705.0
2023-09-14 15:30:00,156.09,156.12,155.89,155.91,45817.0,150.3734,150.4023,150.1807,150.2,45817.0
2023-09-14 15:35:00,155.92,156.05,155.9,155.99,22560.0,150.2096,150.3348,150.1903,150.277,22560.0
2023-09-14 15:40:00,156.0,156.43,156.0,156.38,28265.0,150.2867,150.7009,150.2867,150.6527,28265.0
2023-09-14 15:45:00,156.38,156.39,156.03,156.18,38605.0,150.6527,150.6624,150.3156,150.4601,38605.0
2023-09-14 15:50:00,156.24,156.28,156.07,156.12,55283.0,150.5179,150.5564,150.3541,150.4023,55283.0
2023-09-14 15:55:00,156.1,156.26,156.04,156.24,150442.0,150.383,150.5371,150.3252,150.5179,150442.0
2023-09-15 09:30:00,154.23,155.0,153.65,155.0,521211.0,148.5815,149.3233,148.0227,149.3233,521211.0
2023-09-15 09:35:00,154.96,154.97,154.13,154.14,27885.0,149.2847,149.2944,148.4851,148.4948,27885.0
2023-09-15 09:40:00,154.21,154.97,154.05,154.97,29117.0,148.5622,149.2944,148.4081,149.2944,29117.0
2023-09-15 09:45:00,154.95,155.21,154.58,155.06,29741.0,149.2751,149.5256,148.9187,149.3811,29741.0
2023-09-15 09:50:00,155.03,155.32,154.88,155.32,25713.0,149.3522,149.6316,149.2077,149.6316,25713.0
2023-09-15 09:55:00,155.28,155.55,155.15,155.26,20775.0,149.593,149.8531,149.4678,149.5738,20775.0
2023-09-15 10:00:00,155.22,155.81,155.19,155.7,29668.0,149.5352,150.1036,149.5063,149.9976,29668.0
2023-09-15 10:05:00,155.73,155.75,155.26,155.31,21398.0,150.0265,150.0458,149.5738,149.6219,21398.0
2023-09-15 10:10:00,155.3,155.31,154.93,155.15,23593.0,149.6123,149.6219,149.2558,149.4678,23593.0
2023-09-15 10:15:00,155.1,155.17,154.62,154.66,20561.0,149.4196,149.4871,148.9572,148.9957,20561.0
2023-09-15 10:20:00,154.65,154.71,154.33,154.38,30020.0,148.9861,149.0439,148.6778,148.726,30020.0
2023-09-15 10:25:00,154.4,154.88,154.34,154.88,24270.0,148.7453,149.2077,148.6875,149.2077,24270.0
2023-09-15 10:30:00,154.91,154.97,154.71,154.75,26797.0,149.2366,149.2944,149.0439,149.0824,26797.0
2023-09-15 10:35:00,154.73,154.8,154.51,154.59,21915.0,149.0632,149.1306,148.8512,148.9283,21915.0
2023-09-15 10:40:00,154.56,154.69,154.48,154.58,24391.0,148.8994,149.0246,148.8223,148.9187,24391.0
2023-09-15 10:45:00,154.59,154.74,154.45,154.46,22247.0,148.9283,149.0728,148.7934,148.8031,22247.0
2023-09-15 10:50:00,154.42,154.56,154.04,154.06,74807.0,148.7645,148.8994,148.3984,148.4177,74807.0
2023-09-15 10:55:00,154.04,154.09,153.8,153.82,46149.0,148.3984,148.4466,148.1672,148.1865,46149.0
2023-09-15 11:00:00,153.82,153.89,153.48,153.72,39568.0,148.1865,148.2539,147.859,148.0902,39568.0
2023-09-15 11:05:00,153.71,153.8,153.49,153.56,22984.0,148.0805,148.1672,147.8686,147.936,22984.0
2023-09-15 11:10:00,153.55,153.62,153.25,153.27,47280.0,147.9264,147.9938,147.6374,147.6566,47280.0
2023-09-15 11:15:00,153.24,153.63,153.23,153.45,33457.0,147.6277,148.0035,147.6181,147.8301,33457.0
2023-09-15 11:20:00,153.45,153.72,153.45,153.65,72119.0,147.8301,148.0902,147.8301,148.0227,72119.0
2023-09-15 11:25:00,153.67,153.75,153.51,153.61,31484.0,148.042,148.1191,147.8879,147.9842,31484.0
2023-09-15 11:30:00,153.59,153.85,153.59,153.65,22616.0,147.9649,148.2154,147.9649,148.0227,22616.0
2023-09-15 11:35:00,153.62,153.74,153.32,153.47,20282.0,147.9938,148.1094,147.7048,147.8493,20282.0
2023-09-15 11:40:00,153.47,153.67,153.47,153.63,11941.0,147.8493,148.042,147.8493,148.0035,11941.0
2023-09-15 11:45:00,153.58,153.66,153.38,153.46,15777.0,147.9553,148.0324,147.7626,147.8397,15777.0
2023-09-15 11:50:00,153.46,153.59,153.37,153.39,15276.0,147.8397,147.9649,147.753,147.7722,15276.0
2023-09-15 11:55:00,153.4,153.53,153.32,153.43,11258.0,147.7819,147.9071,147.7048,147.8108,11258.0
2023-09-15 12:00:00,153.4,153.56,153.37,153.53,13619.0,147.7819,147.936,147.753,147.9071,13619.0
2023-09-15 12:05:00,153.55,153.73,153.5,153.68,13939.0,147.9264,148.0998,147.8782,148.0516,13939.0
2023-09-15 12:10:00,153.66,153.73,153.56,153.69,8635.0,148.0324,148.0998,147.936,148.0613,8635.0
2023-09-15 12:15:00,153.68,153.97,153.65,153.89,12105.0,148.0516,148.331,148.0227,148.2539,12105.0
2023-09-15 12:20:00,153.91,153.91,153.67,153.67,13386.0,148.2732,148.2732,148.042,148.042,13386.0
2023-09-15 12:25:00,153.66,153.73,153.5,153.52,16132.0,148.0324,148.0998,147.8782,147.8975,16132.0
2023-09-15 12:30:00,153.5,153.67,153.37,153.45,22450.0,147.8782,148.042,147.753,147.8301,22450.0
2023-09-15 12:35:00,153.43,153.53,153.33,153.49,13723.0,147.8108,147.9071,147.7144,147.8686,13723.0
2023-09-15 12:40:00,153.48,153.77,153.46,153.57,16274.0,147.859,148.1383,147.8397,147.9457,16274.0
2023-09-15 12:45:00,153.6,153.76,153.56,153.71,12309.0,147.9746,148.1287,147.936,148.0805,12309.0
2023-09-15 12:50:00,153.69,153.88,153.68,153.71,13626.0,148.0613,148.2443,148.0516,148.0805,13626.0
2023-09-15 12:55:00,153.66,153.69,153.55,153.66,13654.0,148.0324,148.0613,147.9264,148.0324,13654.0
2023-09-15 13:00:00,153.67,153.72,153.47,153.48,11410.0,148.042,148.0902,147.8493,147.859,11410.0
2023-09-15 13:05:00,153.46,153.47,153.32,153.4,16598.0,147.8397,147.8493,147.7048,147.7819,16598.0
2023-09-15 13:10:00,153.42,153.52,153.35,153.51,19267.0,147.8011,147.8975,147.7337,147.8879,19267.0
2023-09-15 13:15:00,153.55,153.65,153.48,153.53,12076.0,147.9264,148.0227,147.859,147.9071,12076.0
2023-09-15 13:20:00,153.53,153.7,153.49,153.65,16855.0,147.9071,148.0709,147.8686,148.0227,16855.0
2023-09-15 13:25:00,153.68,153.82,153.62,153.69,13147.0,148.0516,148.1865,147.9938,148.0613,13147.0
2023-09-15 13:30:00,153.66,153.94,153.66,153.92,14356.0,148.0324,148.3021,148.0324,148.2828,14356.0
2023-09-15 13:35:00,153.99,154.25,153.93,154.24,13326.0,148.3503,148.6008,148.2925,148.5911,13326.0
2023-09-15 13:40:00,154.24,154.41,154.17,154.33,15403.0,148.5911,148.7549,148.5237,148.6778,15403.0
2023-09-15 13:45:00,154.35,154.52,154.35,154.5,12241.0,148.6971,148.8609,148.6971,148.8416,12241.0
2023-09-15 13:50:00,154.51,154.57,154.47,154.47,10366.0,148.8512,148.909,148.8127,148.8127,10366.0
2023-09-15 13:55:00,154.47,154.51,154.37,154.4,11316.0,148.8127,148.8512,148.7164,148.7453,11316.0
2023-09-15 14:00:00,154.41,154.42,153.97,154.09,18693.0,148.7549,148.7645,148.331,148.4466,18693.0
2023-09-15 14:05:00,154.12,154.28,154.1,154.15,9433.0,148.4755,148.6297,148.4562,148.5044,9433.0
2023-09-15 14:10:00,154.16,154.16,153.77,153.77,7788.0,148.514,148.514,148.1383,148.1383,7788.0
2023-09-15 14:15:00,153.77,154.04,153.77,153.99,11937.0,148.1383,148.3984,148.1383,148.3503,11937.0
2023-09-15 14:20:00,153.98,154.24,153.98,154.13,13963.0,148.3406,148.5911,148.3406,148.4851,13963.0
2023-09-15 14:25:00,154.12,154.23,154.05,154.15,13457.0,148.4755,148.5815,148.4081,148.5044,13457.0
2023-09-15 14:30:00,154.17,154.32,154.13,154.3,17062.0,148.5237,148.6682,148.4851,148.6489,17062.0
2023-09-15 14:35:00,154.28,154.36,154.18,154.26,21912.0,148.6297,148.7067,148.5333,148.6104,21912.0
2023-09-15 14:40:00,154.24,154.38,154.2,154.33,13409.0,148.5911,148.726,148.5526,148.6778,13409.0
2023-09-15 14:45:00,154.33,154.43,154.31,154.36,14707.0,148.6778,148.7742,148.6586,148.7067,14707.0
2023-09-15 14:50:00,154.36,154.43,154.2,154.26,17351.0,148.7067,148.7742,148.5526,148.6104,17351.0
2023-09-15 14:55:00,154.27,154.31,154.17,154.19,16274.0,148.62,148.6586,148.5237,148.5429,16274.0
2023-09-15 15:00:00,154.21,154.27,154.01,154.03,15325.0,148.5622,148.62,148.3695,148.3888,15325.0
2023-09-15 15:05:00,154.03,154.07,153.79,153.79,19172.0,148.3888,148.4273,148.1576,148.1576,19172.0
2023-09-15 15:10:00,153.78,154.08,153.73,154.03,23646.0,148.148,148.437,148.0998,148.3888,23646.0
2023-09-15 15:15:00,154.03,154.08,153.92,153.95,24745.0,148.3888,148.437,148.2828,148.3117,24745.0
2023-09-15 15:20:00,153.95,153.96,153.64,153.66,23673.0,148.3117,148.3214,148.0131,148.0324,23673.0
2023-09-15 15:25:00,153.69,153.72,153.54,153.6,23036.0,148.0613,148.0902,147.9168,147.9746,23036.0
2023-09-15 15:30:00,153.59,153.62,153.46,153.51,37306.0,147.9649,147.9938,147.8397,147.8879,37306.0
2023-09-15 15:35:00,153.51,153.55,153.35,153.37,55822.0,147.8879,147.9264,147.7337,147.753,55822.0
2023-09-15 15:40:00,153.36,153.51,153.23,153.34,68338.0,147.7433,147.8879,147.6181,147.7241,68338.0
2023-09-15 15:45:00,153.34,153.34,153.04,153.2,104415.0,147.7241,147.7241,147.4351,147.5892,104415.0
2023-09-15 15:50:00,153.26,154.06,153.26,153.65,164501.0,147.647,148.4177,147.647,148.0227,164501.0
2023-09-15 15:55:00,153.69,153.98,153.55,153.79,190121.0,148.0613,148.3406,147.9264,148.1576,190121.0
2023-09-18 09:30:00,155.52,157.14,155.1,157.09,63660.0,149.8242,151.3849,149.4196,151.3367,63660.0
2023-09-18 09:35:00,157.14,157.82,156.96,157.7,83770.0,151.3849,152.04,151.2115,151.9244,83770.0
2023-09-18 09:40:00,157.81,157.84,156.95,156.95,25174.0,152.0304,152.0593,151.2019,151.2019,25174.0
2023-09-18 09:45:00,157.0,157.26,156.09,156.16,19560.0,151.25,151.5005,150.3734,150.4408,19560.0
2023-09-18 09:50:00,156.16,156.94,155.99,156.89,29663.0,150.4408,151.1922,150.277,151.1441,29663.0
2023-09-18 09:55:00,156.93,156.93,156.32,156.63,18449.0,151.1826,151.1826,150.5949,150.8936,18449.0
2023-09-18 10:00:00,156.63,157.22,156.61,157.07,32837.0,150.8936,151.462,150.8743,151.3175,32837.0
2023-09-18 10:05:00,157.08,157.42,156.93,157.42,20925.0,151.3271,151.6547,151.1826,151.6547,20925.0
2023-09-18 10:10:00,157.31,157.6,157.19,157.48,14675.0,151.5487,151.8281,151.4331,151.7125,14675.0
2023-09-18 10:15:00,157.52,157.55,157.35,157.39,15044.0,151.751,151.7799,151.5872,151.6258,15044.0
2023-09-18 10:20:00,157.35,157.36,156.94,157.01,13243.0,151.5872,151.5969,151.1922,151.2597,13243.0
2023-09-18 10:25:00,157.14,157.32,157.08,157.2,13289.0,151.3849,151.5583,151.3271,151.4427,13289.0
2023-09-18 10:30:00,157.17,157.6,157.15,157.51,15129.0,151.4138,151.8281,151.3945,151.7414,15129.0
2023-09-18 10:35:00,157.54,157.68,157.19,157.25,20833.0,151.7703,151.9051,151.4331,151.4909,20833.0
2023-09-18 10:40:00,157.25,157.26,156.77,156.82,26122.0,151.4909,151.5005,151.0285,151.0766,26122.0
2023-09-18 10:45:00,156.86,157.0,156.78,156.79,16441.0,151.1152,151.25,151.0381,151.0477,16441.0
2023-09-18 10:50:00,156.76,157.0,156.6,156.83,14518.0,151.0188,151.25,150.8647,151.0863,14518.0
2023-09-18 10:55:00,156.8,157.03,156.79,156.93,16994.0,151.0574,151.2789,151.0477,151.1826,16994.0
2023-09-18 11:00:00,156.91,157.11,156.5,156.65,14352.0,151.1633,151.356,150.7683,150.9129,14352.0
2023-09-18 11:05:00,156.54,156.71,156.38,156.38,15714.0,150.8069,150.9707,150.6527,150.6527,15714.0
2023-09-18 11:10:00,156.43,156.44,156.19,156.34,16898.0,150.7009,150.7105,150.4697,150.6142,16898.0
2023-09-18 11:15:00,156.31,156.39,156.2,156.27,11600.0,150.5853,150.6624,150.4793,150.5468,11600.0
2023-09-18 11:20:00,156.19,156.36,156.11,156.31,13215.0,150.4697,150.6335,150.3926,150.5853,13215.0
2023-09-18 11:25:00,156.32,156.38,156.04,156.16,22274.0,150.5949,150.6527,150.3252,150.4408,22274.0
2023-09-18 11:30:00,156.15,156.29,156.13,156.2,11750.0,150.4312,150.566,150.4119,150.4793,11750.0
2023-09-18 11:35:00,156.17,156.47,156.13,156.39,12403.0,150.4504,150.7394,150.4119,150.6624,12403.0
2023-09-18 11:40:00,156.35,156.45,156.27,156.41,11237.0,150.6238,150.7202,150.5468,150.6816,11237.0
2023-09-18 11:45:00,156.39,156.6,156.32,156.56,22064.0,150.6624,150.8647,150.5949,150.8262,22064.0
2023-09-18 11:50:00,156.54,156.56,156.39,156.44,22526.0,150.8069,150.8262,150.6624,150.7105,22526.0
2023-09-18 11:55:00,156.44,156.73,156.4,156.73,11664.0,150.7105,150.9899,150.672,150.9899,11664.0
2023-09-18 12:00:00,156.74,156.86,156.74,156.81,13065.0,150.9996,151.1152,150.9996,151.067,13065.0
2023-09-18 12:05:00,156.8,156.81,156.63,156.63,11207.0,151.0574,151.067,150.8936,150.8936,11207.0
2023-09-18 12:10:00,156.62,156.7,156.56,156.65,10130.0,150.884,150.961,150.8262,150.9129,10130.0
2023-09-18 12:15:00,156.61,156.7,156.55,156.59,24905.0,150.8743,150.961,150.8165,150.8551,24905.0
2023-09-18 12:20:00,156.55,156.67,156.37,156.43,17241.0,150.8165,150.9321,150.6431,150.7009,17241.0
2023-09-18 12:25:00,156.4,156.52,156.25,156.52,7440.0,150.672,150.7876,150.5275,150.7876,7440.0
2023-09-18 12:30:00,156.53,156.71,156.52,156.59,9451.0,150.7972,150.9707,150.7876,150.8551,9451.0
2023-09-18 12:35:00,156.61,156.69,156.56,156.67,7306.0,150.8743,150.9514,150.8262,150.9321,7306.0
2023-09-18 12:40:00,156.67,156.67,156.53,156.65,7389.0,150.9321,150.9321,150.7972,150.9129,7389.0
2023-09-18 12:45:00,156.65,156.65,156.53,156.64,8165.0,150.9129,150.9129,150.7972,150.9032,8165.0
2023-09-18 12:50:00,156.62,156.64,156.34,156.35,7812.0,150.884,150.9032,150.6142,150.6238,7812.0
2023-09-18 12:55:00,156.26,156.36,156.16,156.24,9792.0,150.5371,150.6335,150.4408,150.5179,9792.0
2023-09-18 13:00:00,156.19,156.28,156.1,156.13,6520.0,150.4697,150.5564,150.383,150.4119,6520.0
2023-09-18 13:05:00,156.1,156.15,155.86,155.87,7618.0,150.383,150.4312,150.1518,150.1614,7618.0
2023-09-18 13:10:00,155.85,155.97,155.85,155.88,7081.0,150.1422,150.2578,150.1422,150.1711,7081.0
2023-09-18 13:15:00,155.86,155.88,155.59,155.74,13249.0,150.1518,150.1711,149.8917,150.0362,13249.0
2023-09-18 13:20:00,155.76,156.0,155.75,155.89,22140.0,150.0554,150.2867,150.0458,150.1807,22140.0
2023-09-18 13:25:00,155.89,155.89,155.75,155.75,9983.0,150.1807,150.1807,150.0458,150.0458,9983.0
2023-09-18 13:30:00,155.74,155.89,155.74,155.81,8415.0,150.0362,150.1807,150.0362,150.1036,8415.0
2023-09-18 13:35:00,155.8,155.81,155.67,155.75,9726.0,150.094,150.1036,149.9687,150.0458,9726.0
2023-09-18 13:40:00,155.74,155.89,155.69,155.72,7166.0,150.0362,150.1807,149.988,150.0169,7166.0
2023-09-18 13:45:00,155.71,155.84,155.71,155.73,8818.0,150.0073,150.1325,150.0073,150.0265,8818.0
2023-09-18 13:50:00,155.72,155.93,155.67,155.93,13197.0,150.0169,150.2192,149.9687,150.2192,13197.0
2023-09-18 13:55:00,155.9,156.06,155.85,156.01,15242.0,150.1903,150.3445,150.1422,150.2963,15242.0
2023-09-18 14:00:00,156.0,156.04,155.86,155.86,10306.0,150.2867,150.3252,150.1518,150.1518,10306.0
2023-09-18 14:05:00,155.87,155.88,155.78,155.84,9270.0,150.1614,150.1711,150.0747,150.1325,9270.0
2023-09-18 14:10:00,155.84,155.86,155.75,155.82,12208.0,150.1325,150.1518,150.0458,150.1133,12208.0
2023-09-18 14:15:00,155.84,155.95,155.8,155.83,10112.0,150.1325,150.2385,150.094,150.1229,10112.0
2023-09-18 14:20:00,155.81,156.02,155.81,155.96,18285.0,150.1036,150.3059,150.1036,150.2481,18285.0
2023-09-18 14:25:00,155.96,156.11,155.91,156.05,12728.0,150.2481,150.3926,150.2,150.3348,12728.0
2023-09-18 14:30:00,156.04,156.33,156.04,156.19,9120.0,150.3252,150.6046,150.3252,150.4697,9120.0
2023-09-18 14:35:00,156.17,156.42,156.15,156.37,13702.0,150.4504,150.6913,150.4312,150.6431,13702.0
2023-09-18 14:40:00,156.38,156.49,156.34,156.37,9420.0,150.6527,150.7587,150.6142,150.6431,9420.0
2023-09-18 14:45:00,156.38,156.42,156.19,156.19,13975.0,150.6527,150.6913,150.4697,150.4697,13975.0
2023-09-18 14:50:00,156.17,156.22,156.12,156.14,12652.0,150.4504,150.4986,150.4023,150.4215,12652.0
2023-09-18 14:55:00,156.11,156.2,156.08,156.18,12782.0,150.3926,150.4793,150.3637,150.4601,12782.0
2023-09-18 15:00:00,156.17,156.2,156.04,156.05,14734.0,150.4504,150.4793,150.3252,150.3348,14734.0
2023-09-18 15:05:00,156.03,156.26,156.03,156.17,18252.0,150.3156,150.5371,150.3156,150.4504,18252.0
2023-09-18 15:10:00,156.18,156.2,156.04,156.06,12091.0,150.4601,150.4793,150.3252,150.3445,12091.0
2023-09-18 15:15:00,156.06,156.09,155.98,156.01,19355.0,150.3445,150.3734,150.2674,150.2963,19355.0
2023-09-18 15:20:00,156.01,156.19,155.97,156.09,14891.0,150.2963,150.4697,150.2578,150.3734,14891.0
2023-09-18 15:25:00,156.1,156.16,156.03,156.16,18759.0,150.383,150.4408,150.3156,150.4408,18759.0
2023-09-18 15:30:00,156.14,156.22,156.05,156.08,20462.0,150.4215,150.4986,150.3348,150.3637,20462.0
2023-09-18 15:35:00,156.09,156.24,156.08,156.21,30834.0,150.3734,150.5179,150.3637,150.489,30834.0
2023-09-18 15:40:00,156.21,156.44,156.2,156.27,47366.0,150.489,150.7105,150.4793,150.5468,47366.0
2023-09-18 15:45:00,156.25,156.25,155.92,155.97,38374.0,150.5275,150.5275,150.2096,150.2578,38374.0
2023-09-18 15:50:00,155.98,156.27,155.88,156.27,70709.0,150.2674,150.5468,150.1711,150.5468,70709.0
2023-09-18 15:55:00,156.28,156.42,156.21,156.34,148959.0,150.5564,150.6913,150.489,150.6142,148959.0
2023-09-19 09:30:00,157.65,157.65,155.76,156.28,77335.0,151.8762,151.8762,150.0554,150.5564,77335.0
2023-09-19 09:35:00,156.19,156.22,155.5,155.75,31164.0,150.4697,150.4986,149.805,150.0458,31164.0
2023-09-19 09:40:00,155.78,156.05,154.52,154.74,35561.0,150.0747,150.3348,148.8609,149.0728,35561.0
2023-09-19 09:45:00,154.83,155.47,154.78,155.46,31061.0,149.1595,149.7761,149.1113,149.7664,31061.0
2023-09-19 09:50:00,155.39,155.62,155.35,155.37,17625.0,149.699,149.9206,149.6605,149.6797,17625.0
2023-09-19 09:55:00,155.26,155.57,155.17,155.53,25250.0,149.5738,149.8724,149.4871,149.8339,25250.0
2023-09-19 10:00:00,155.56,155.73,155.33,155.41,19573.0,149.8628,150.0265,149.6412,149.7183,19573.0
2023-09-19 10:05:00,155.41,155.76,155.32,155.62,15800.0,149.7183,150.0554,149.6316,149.9206,15800.0
2023-09-19 10:10:00,155.62,155.62,155.32,155.4,13863.0,149.9206,149.9206,149.6316,149.7086,13863.0
2023-09-19 10:15:00,155.32,155.32,154.8,154.91,12908.0,149.6316,149.6316,149.1306,149.2366,12908.0
2023-09-19 10:20:00,154.89,154.96,154.5,154.58,13889.0,149.2173,149.2847,148.8416,148.9187,13889.0
2023-09-19 10:25:00,154.56,154.76,154.51,154.72,15404.0,148.8994,149.0921,148.8512,149.0535,15404.0
2023-09-19 10:30:00,154.83,154.99,154.74,154.81,12915.0,149.1595,149.3137,149.0728,149.1402,12915.0
2023-09-19 10:35:00,154.86,155.22,154.7,154.74,31094.0,149.1884,149.5352,149.0343,149.0728,31094.0
2023-09-19 10:40:00,154.73,154.95,154.47,154.5,76817.0,149.0632,149.2751,148.8127,148.8416,76817.0
2023-09-19 10:45:00,154.53,154.67,154.45,154.65,23639.0,148.8705,149.0054,148.7934,148.9861,23639.0
2023-09-19 10:50:00,154.6,154.61,154.06,154.19,43674.0,148.9379,148.9476,148.4177,148.5429,43674.0
2023-09-19 10:55:00,154.23,154.34,154.1,154.19,53906.0,148.5815,148.6875,148.4562,148.5429,53906.0
2023-09-19 11:00:00,154.21,154.21,153.76,153.78,25500.0,148.5622,148.5622,148.1287,148.148,25500.0
2023-09-19 11:05:00,153.75,153.8,153.28,153.54,64028.0,148.1191,148.1672,147.6663,147.9168,64028.0
2023-09-19 11:10:00,153.47,153.81,153.36,153.63,16448.0,147.8493,148.1769,147.7433,148.0035,16448.0
2023-09-19 11:15:00,153.67,153.78,153.52,153.55,16727.0,148.042,148.148,147.8975,147.9264,16727.0
2023-09-19 11:20:00,153.53,153.62,153.22,153.59,27595.0,147.9071,147.9938,147.6085,147.9649,27595.0
2023-09-19 11:25:00,153.56,153.57,153.21,153.29,16224.0,147.936,147.9457,147.5988,147.6759,16224.0
2023-09-19 11:30:00,153.34,153.39,153.19,153.23,11502.0,147.7241,147.7722,147.5796,147.6181,11502.0
2023-09-19 11:35:00,153.22,153.51,153.14,153.22,12561.0,147.6085,147.8879,147.5314,147.6085,12561.0
2023-09-19 11:40:00,153.22,153.33,152.8,152.83,57934.0,147.6085,147.7144,147.2039,147.2328,57934.0
2023-09-19 11:45:00,152.84,153.0,152.63,152.7,11360.0,147.2424,147.3965,147.0401,147.1075,11360.0
2023-09-19 11:50:00,152.66,153.02,152.64,152.86,28557.0,147.069,147.4158,147.0497,147.2617,28557.0
2023-09-19 11:55:00,152.89,153.07,152.75,152.97,17786.0,147.2906,147.464,147.1557,147.3676,17786.0
2023-09-19 12:00:00,152.99,153.08,152.63,152.68,18400.0,147.3869,147.4736,147.0401,147.0883,18400.0
2023-09-19 12:05:00,152.71,152.78,152.61,152.62,14129.0,147.1172,147.1846,147.0208,147.0304,14129.0
2023-09-19 12:10:00,152.62,152.81,152.59,152.79,23461.0,147.0304,147.2135,147.0015,147.1942,23461.0
2023-09-19 12:15:00,152.78,153.05,152.78,153.0,34735.0,147.1846,147.4447,147.1846,147.3965,34735.0
2023-09-19 12:20:00,153.0,153.0,152.78,152.88,10078.0,147.3965,147.3965,147.1846,147.2809,10078.0
2023-09-19 12:25:00,152.87,152.98,152.54,152.58,11193.0,147.2713,147.3773,146.9534,146.9919,11193.0
2023-09-19 12:30:00,152.58,152.59,152.41,152.55,9001.0,146.9919,147.0015,146.8281,146.963,9001.0
2023-09-19 12:35:00,152.56,152.78,152.33,152.33,22395.0,146.9726,147.1846,146.7511,146.7511,22395.0
2023-09-19 12:40:00,152.35,152.44,152.26,152.33,26884.0,146.7703,146.857,146.6836,146.7511,26884.0
2023-09-19 12:45:00,152.33,152.37,152.13,152.2,16860.0,146.7511,146.7896,146.5584,146.6258,16860.0
2023-09-19 12:50:00,152.18,152.2,151.81,151.93,28959.0,146.6066,146.6258,146.2501,146.3657,28959.0
2023-09-19 12:55:00,151.92,152.04,151.86,151.91,9294.0,146.3561,146.4717,146.2983,146.3465,9294.0
2023-09-19 13:00:00,151.94,151.96,151.36,151.46,30089.0,146.3754,146.3946,145.8166,145.9129,30089.0
2023-09-19 13:05:00,151.48,151.64,151.38,151.46,10025.0,145.9322,146.0863,145.8359,145.9129,10025.0
2023-09-19 13:10:00,151.46,151.47,151.19,151.34,14436.0,145.9129,145.9226,145.6528,145.7973,14436.0
2023-09-19 13:15:00,151.37,151.44,151.23,151.27,13871.0,145.8262,145.8937,145.6914,145.7299,13871.0
2023-09-19 13:20:00,151.35,151.59,151.27,151.56,44704.0,145.807,146.0382,145.7299,146.0093,44704.0
2023-09-19 13:25:00,151.53,151.63,151.35,151.45,34701.0,145.9804,146.0767,145.807,145.9033,34701.0
2023-09-19 13:30:00,151.48,151.5,151.25,151.27,19208.0,145.9322,145.9515,145.7106,145.7299,19208.0
2023-09-19 13:35:00,151.29,151.35,151.09,151.09,23356.0,145.7492,145.807,145.5565,145.5565,23356.0
2023-09-19 13:40:00,151.13,151.16,150.78,150.79,43288.0,145.595,145.6239,145.2578,145.2675,43288.0
2023-09-19 13:45:00,150.78,151.07,150.78,150.86,16266.0,145.2578,145.5372,145.2578,145.3349,16266.0
2023-09-19 13:50:00,150.9,151.22,150.9,151.21,18871.0,145.3734,145.6817,145.3734,145.6721,18871.0
2023-09-19 13:55:00,151.19,151.34,151.08,151.21,28805.0,145.6528,145.7973,145.5469,145.6721,28805.0
2023-09-19 14:00:00,151.22,151.27,151.07,151.24,22839.0,145.6817,145.7299,145.5372,145.701,22839.0
2023-09-19 14:05:00,151.2,151.38,151.15,151.31,24528.0,145.6625,145.8359,145.6143,145.7684,24528.0
2023-09-19 14:10:00,151.28,151.28,151.07,151.11,29891.0,145.7395,145.7395,145.5372,145.5758,29891.0
2023-09-19 14:15:00,151.07,151.09,150.47,150.47,73075.0,145.5372,145.5565,144.9592,144.9592,73075.0
2023-09-19 14:20:00,150.5,150.72,150.27,150.71,81793.0,144.9881,145.2,144.7665,145.1904,81793.0
2023-09-19 14:25:00,150.68,150.9,150.64,150.9,50996.0,145.1615,145.3734,145.123,145.3734,50996.0
2023-09-19 14:30:00,150.89,151.27,150.87,151.24,36136.0,145.3638,145.7299,145.3445,145.701,36136.0
2023-09-19 14:35:00,151.22,151.7,151.15,151.61,28915.0,145.6817,146.1441,145.6143,146.0574,28915.0
2023-09-19 14:40:00,151.56,151.67,151.46,151.66,17454.0,146.0093,146.1152,145.9129,146.1056,17454.0
2023-09-19 14:45:00,151.67,151.89,151.67,151.81,19054.0,146.1152,146.3272,146.1152,146.2501,19054.0
2023-09-19 14:50:00,151.77,151.81,151.69,151.77,20559.0,146.2116,146.2501,146.1345,146.2116,20559.0
2023-09-19 14:55:00,151.78,151.89,151.59,151.61,12402.0,146.2212,146.3272,146.0382,146.0574,12402.0
2023-09-19 15:00:00,151.63,151.71,151.28,151.33,41030.0,146.0767,146.1538,145.7395,145.7877,41030.0
2023-09-19 15:05:00,151.35,151.59,151.34,151.36,13594.0,145.807,146.0382,145.7973,145.8166,13594.0
2023-09-19 15:10:00,151.4,151.49,151.38,151.43,16388.0,145.8551,145.9418,145.8359,145.884,16388.0
2023-09-19 15:15:00,151.43,151.56,151.4,151.51,17045.0,145.884,146.0093,145.8551,145.9611,17045.0
2023-09-19 15:20:00,151.52,151.53,151.38,151.44,29356.0,145.9707,145.9804,145.8359,145.8937,29356.0
2023-09-19 15:25:00,151.45,151.73,151.44,151.62,20040.0,145.9033,146.173,145.8937,146.0671,20040.0
2023-09-19 15:30:00,151.65,151.83,151.58,151.77,36656.0,146.096,146.2694,146.0285,146.2116,36656.0
2023-09-19 15:35:00,151.77,151.77,151.64,151.67,24721.0,146.2116,146.2116,146.0863,146.1152,24721.0
2023-09-19 15:40:00,151.65,151.75,151.59,151.71,33790.0,146.096,146.1923,146.0382,146.1538,33790.0
2023-09-19 15:45:00,151.71,152.12,151.71,151.95,42106.0,146.1538,146.5488,146.1538,146.385,42106.0
2023-09-19 15:50:00,151.94,152.38,151.93,152.3,92108.0,146.3754,146.7992,146.3657,146.7222,92108.0
2023-09-19 15:55:00,152.31,152.41,152.03,152.16,253643.0,146.7318,146.8281,146.4621,146.5873,253643.0
2023-09-20 09:30:00,151.91,152.91,151.72,152.5,58600.0,146.3465,147.3098,146.1634,146.9148,58600.0
2023-09-20 09:35:00,152.4,153.17,152.28,153.11,8417.0,146.8185,147.5603,146.7029,147.5025,8417.0
2023-09-20 09:40:00,153.1,153.7,153.05,153.47,11981.0,147.4929,148.0709,147.4447,147.8493,11981.0
2023-09-20 09:45:00,153.46,153.75,153.23,153.54,13881.0,147.8397,148.1191,147.6181,147.9168,13881.0
2023-09-20 09:50:00,153.54,153.8,153.36,153.53,14672.0,147.9168,148.1672,147.7433,147.9071,14672.0
2023-09-20 09:55:00,153.59,153.86,153.55,153.78,11056.0,147.9649,148.225,147.9264,148.148,11056.0
2023-09-20 10:00:00,153.81,154.38,153.81,154.16,14494.0,148.1769,148.726,148.1769,148.514,14494.0
2023-09-20 10:05:00,154.17,154.36,154.07,154.14,13997.0,148.5237,148.7067,148.4273,148.4948,13997.0
2023-09-20 10:10:00,154.12,154.34,154.04,154.06,13734.0,148.4755,148.6875,148.3984,148.4177,13734.0
2023-09-20 10:15:00,154.06,154.13,153.96,154.05,8813.0,148.4177,148.4851,148.3214,148.4081,8813.0
2023-09-20 10:20:00,154.03,154.11,153.97,154.09,15026.0,148.3888,148.4659,148.331,148.4466,15026.0
2023-09-20 10:25:00,154.12,154.2,153.91,153.94,10187.0,148.4755,148.5526,148.2732,148.3021,10187.0
2023-09-20 10:30:00,154.0,154.25,153.64,153.69,22456.0,148.3599,148.6008,148.0131,148.0613,22456.0
2023-09-20 10:35:00,153.71,153.76,153.22,153.26,13598.0,148.0805,148.1287,147.6085,147.647,13598.0
2023-09-20 10:40:00,153.27,153.55,153.18,153.38,10381.0,147.6566,147.9264,147.5699,147.7626,10381.0
2023-09-20 10:45:00,153.34,153.48,153.3,153.38,9982.0,147.7241,147.859,147.6855,147.7626,9982.0
2023-09-20 10:50:00,153.39,153.49,153.3,153.44,15142.0,147.7722,147.8686,147.6855,147.8204,15142.0
2023-09-20 10:55:00,153.47,153.95,153.41,153.89,15273.0,147.8493,148.3117,147.7915,148.2539,15273.0
2023-09-20 11:00:00,154.03,154.2,154.0,154.19,7060.0,148.3888,148.5526,148.3599,148.5429,7060.0
2023-09-20 11:05:00,154.2,154.37,154.1,154.27,11134.0,148.5526,148.7164,148.4562,148.62,11134.0
2023-09-20 11:10:00,154.24,154.68,154.22,154.47,21889.0,148.5911,149.015,148.5719,148.8127,21889.0
2023-09-20 11:15:00,154.46,154.57,154.39,154.42,12278.0,148.8031,148.909,148.7356,148.7645,12278.0
2023-09-20 11:20:00,154.41,154.56,154.39,154.56,22350.0,148.7549,148.8994,148.7356,148.8994,22350.0
2023-09-20 11:25:00,154.53,154.53,153.96,153.96,15362.0,148.8705,148.8705,148.3214,148.3214,15362.0
2023-09-20 11:30:00,153.94,153.96,153.8,153.93,6517.0,148.3021,148.3214,148.1672,148.2925,6517.0
2023-09-20 11:35:00,154.0,154.05,153.53,153.69,11664.0,148.3599,148.4081,147.9071,148.0613,11664.0
2023-09-20 11:40:00,153.66,153.73,153.47,153.47,8232.0,148.0324,148.0998,147.8493,147.8493,8232.0
2023-09-20 11:45:00,153.45,153.76,153.41,153.55,10111.0,147.8301,148.1287,147.7915,147.9264,10111.0
2023-09-20 11:50:00,153.47,153.47,153.28,153.28,10662.0,147.8493,147.8493,147.6663,147.6663,10662.0
2023-09-20 11:55:00,153.14,153.33,153.11,153.21,9592.0,147.5314,147.7144,147.5025,147.5988,9592.0
2023-09-20 12:00:00,153.27,153.28,153.07,153.15,11421.0,147.6566,147.6663,147.464,147.541,11421.0
2023-09-20 12:05:00,153.15,153.23,153.05,153.2,5095.0,147.541,147.6181,147.4447,147.5892,5095.0
2023-09-20 12:10:00,153.17,153.17,153.08,153.14,6649.0,147.5603,147.5603,147.4736,147.5314,6649.0
2023-09-20 12:15:00,153.15,153.23,153.09,153.23,10069.0,147.541,147.6181,147.4832,147.6181,10069.0
2023-09-20 12:20:00,153.24,153.34,153.2,153.27,9312.0,147.6277,147.7241,147.5892,147.6566,9312.0
2023-09-20 12:25:00,153.33,153.65,153.32,153.56,8870.0,147.7144,148.0227,147.7048,147.936,8870.0
2023-09-20 12:30:00,153.59,153.69,153.52,153.55,6133.0,147.9649,148.0613,147.8975,147.9264,6133.0
2023-09-20 12:35:00,153.52,153.59,153.48,153.51,8335.0,147.8975,147.9649,147.859,147.8879,8335.0
2023-09-20 12:40:00,153.53,153.6,153.46,153.55,8066.0,147.9071,147.9746,147.8397,147.9264,8066.0
2023-09-20 12:45:00,153.55,153.71,153.46,153.59,11991.0,147.9264,148.0805,147.8397,147.9649,11991.0
2023-09-20 12:50:00,153.62,153.69,153.49,153.65,6687.0,147.9938,148.0613,147.8686,148.0227,6687.0
2023-09-20 12:55:00,153.61,153.75,153.61,153.69,4849.0,147.9842,148.1191,147.9842,148.0613,4849.0
2023-09-20 13:00:00,153.68,153.68,153.6,153.64,5293.0,148.0516,148.0516,147.9746,148.0131,5293.0
2023-09-20 13:05:00,153.64,153.7,153.61,153.63,5130.0,148.0131,148.0709,147.9842,148.0035,5130.0
2023-09-20 13:10:00,153.64,153.7,153.52,153.52,8364.0,148.0131,148.0709,147.8975,147.8975,8364.0
2023-09-20 13:15:00,153.53,153.71,153.52,153.63,9842.0,147.9071,148.0805,147.8975,148.0035,9842.0
2023-09-20 13:20:00,153.67,153.69,153.32,153.35,11554.0,148.042,148.0613,147.7048,147.7337,11554.0
2023-09-20 13:25:00,153.28,153.6,153.27,153.45,20054.0,147.6663,147.9746,147.6566,147.8301,20054.0
2023-09-20 13:30:00,153.44,153.6,153.43,153.45,7253.0,147.8204,147.9746,147.8108,147.8301,7253.0
2023-09-20 13:35:00,153.44,153.46,153.31,153.31,8438.0,147.8204,147.8397,147.6952,147.6952,8438.0
2023-09-20 13:40:00,153.31,153.36,153.29,153.3,8432.0,147.6952,147.7433,147.6759,147.6855,8432.0
2023-09-20 13:45:00,153.3,153.45,153.26,153.42,10097.0,147.6855,147.8301,147.647,147.8011,10097.0
2023-09-20 13:50:00,153.45,153.59,153.41,153.59,7763.0,147.8301,147.9649,147.7915,147.9649,7763.0
2023-09-20 13:55:00,153.61,154.18,153.57,154.06,9879.0,147.9842,148.5333,147.9457,148.4177,9879.0
2023-09-20 14:00:00,153.96,154.01,153.44,153.87,14630.0,148.3214,148.3695,147.8204,148.2347,14630.0
2023-09-20 14:05:00,153.86,154.22,153.68,154.0,12508.0,148.225,148.5719,148.0516,148.3599,12508.0
2023-09-20 14:10:00,154.06,154.24,153.94,154.2,11145.0,148.4177,148.5911,148.3021,148.5526,11145.0
2023-09-20 14:15:00,154.17,154.17,153.93,153.98,9274.0,148.5237,148.5237,148.2925,148.3406,9274.0
2023-09-20 14:20:00,153.96,154.09,153.91,154.04,10315.0,148.3214,148.4466,148.2732,148.3984,10315.0
2023-09-20 14:25:00,154.05,154.2,153.95,154.05,9986.0,148.4081,148.5526,148.3117,148.4081,9986.0
2023-09-20 14:30:00,154.12,154.38,154.07,154.17,13192.0,148.4755,148.726,148.4273,148.5237,13192.0
2023-09-20 14:35:00,154.19,154.31,154.05,154.09,9911.0,148.5429,148.6586,148.4081,148.4466,9911.0
2023-09-20 14:40:00,154.08,154.11,153.87,153.98,14089.0,148.437,148.4659,148.2347,148.3406,14089.0
2023-09-20 14:45:00,153.95,153.99,153.68,153.7,10183.0,148.3117,148.3503,148.0516,148.0709,10183.0
2023-09-20 14:50:00,153.66,153.89,153.59,153.8,10146.0,148.0324,148.2539,147.9649,148.1672,10146.0
2023-09-20 14:55:00,153.82,154.02,153.76,153.9,9551.0,148.1865,148.3792,148.1287,148.2636,9551.0
2023-09-20 15:00:00,153.86,154.02,153.8,153.97,17155.0,148.225,148.3792,148.1672,148.331,17155.0
2023-09-20 15:05:00,153.94,154.18,153.93,154.12,15485.0,148.3021,148.5333,148.2925,148.4755,15485.0
2023-09-20 15:10:00,154.12,154.19,153.57,153.58,12953.0,148.4755,148.5429,147.9457,147.9553,12953.0
2023-09-20 15:15:00,153.52,153.75,153.52,153.6,13273.0,147.8975,148.1191,147.8975,147.9746,13273.0
2023-09-20 15:20:00,153.61,153.64,153.38,153.6,17834.0,147.9842,148.0131,147.7626,147.9746,17834.0
2023-09-20 15:25:00,153.62,153.95,153.62,153.86,21090.0,147.9938,148.3117,147.9938,148.225,21090.0
2023-09-20 15:30:00,153.83,153.83,153.35,153.36,15924.0,148.1961,148.1961,147.7337,147.7433,15924.0
2023-09-20 15:35:00,153.35,153.46,153.15,153.18,28776.0,147.7337,147.8397,147.541,147.5699,28776.0
2023-09-20 15:40:00,153.2,153.38,153.2,153.25,19189.0,147.5892,147.7626,147.5892,147.6374,19189.0
2023-09-20 15:45:00,153.29,153.4,153.06,153.4,21716.0,147.6759,147.7819,147.4543,147.7819,21716.0
2023-09-20 15:50:00,153.46,153.46,153.04,153.08,38872.0,147.8397,147.8397,147.4351,147.4736,38872.0
2023-09-20 15:55:00,153.07,153.12,152.49,152.69,140029.0,147.464,147.5121,146.9052,147.0979,140029.0
2023-09-21 09:30:00,155.74,159.5,155.74,157.85,286532.0,150.0362,153.6585,150.0362,152.0689,286532.0
2023-09-21 09:35:00,157.87,159.18,157.58,158.62,89061.0,152.0882,153.3502,151.8088,152.8107,89061.0
2023-09-21 09:40:00,158.6,159.13,157.93,158.05,57250.0,152.7914,153.302,152.146,152.2616,57250.0
2023-09-21 09:45:00,157.93,158.45,157.46,157.64,38716.0,152.146,152.6469,151.6932,151.8666,38716.0
2023-09-21 09:50:00,157.66,157.8,155.68,156.6,92049.0,151.8859,152.0207,149.9784,150.8647,92049.0
2023-09-21 09:55:00,156.63,156.63,155.56,156.03,38187.0,150.8936,150.8936,149.8628,150.3156,38187.0
2023-09-21 10:00:00,155.96,156.61,155.8,155.84,27544.0,150.2481,150.8743,150.094,150.1325,27544.0
2023-09-21 10:05:00,155.89,156.17,155.71,156.03,33268.0,150.1807,150.4504,150.0073,150.3156,33268.0
2023-09-21 10:10:00,156.09,156.27,155.82,156.06,34690.0,150.3734,150.5468,150.1133,150.3445,34690.0
2023-09-21 10:15:00,156.01,156.12,155.87,156.02,35468.0,150.2963,150.4023,150.1614,150.3059,35468.0
2023-09-21 10:20:00,156.1,156.48,156.0,156.4,18827.0,150.383,150.7491,150.2867,150.672,18827.0
2023-09-21 10:25:00,156.34,156.35,155.75,155.88,19649.0,150.6142,150.6238,150.0458,150.1711,19649.0
2023-09-21 10:30:00,155.93,156.18,155.47,155.5,65944.0,150.2192,150.4601,149.7761,149.805,65944.0
2023-09-21 10:35:00,155.49,155.54,154.74,155.11,18501.0,149.7953,149.8435,149.0728,149.4293,18501.0
2023-09-21 10:40:00,155.09,155.09,154.48,154.48,21197.0,149.41,149.41,148.8223,148.8223,21197.0
2023-09-21 10:45:00,154.43,154.44,154.13,154.23,22776.0,148.7742,148.7838,148.4851,148.5815,22776.0
2023-09-21 10:50:00,154.23,154.23,153.57,153.8,27182.0,148.5815,148.5815,147.9457,148.1672,27182.0
2023-09-21 10:55:00,153.74,153.86,153.51,153.63,30159.0,148.1094,148.225,147.8879,148.0035,30159.0
2023-09-21 11:00:00,153.63,153.65,153.25,153.53,41391.0,148.0035,148.0227,147.6374,147.9071,41391.0
2023-09-21 11:05:00,153.58,153.81,153.42,153.44,35468.0,147.9553,148.1769,147.8011,147.8204,35468.0
2023-09-21 11:10:00,153.44,153.71,153.43,153.63,21261.0,147.8204,148.0805,147.8108,148.0035,21261.0
2023-09-21 11:15:00,153.69,154.13,153.59,154.01,22158.0,148.0613,148.4851,147.9649,148.3695,22158.0
2023-09-21 11:20:00,154.02,154.47,154.02,154.25,24144.0,148.3792,148.8127,148.3792,148.6008,24144.0
2023-09-21 11:25:00,154.2,154.67,154.18,154.59,34389.0,148.5526,149.0054,148.5333,148.9283,34389.0
2023-09-21 11:30:00,154.56,154.82,154.42,154.56,23230.0,148.8994,149.1499,148.7645,148.8994,23230.0
2023-09-21 11:35:00,154.53,154.53,154.17,154.32,13732.0,148.8705,148.8705,148.5237,148.6682,13732.0
2023-09-21 11:40:00,154.36,154.36,154.14,154.32,11174.0,148.7067,148.7067,148.4948,148.6682,11174.0
2023-09-21 11:45:00,154.32,154.39,154.23,154.28,22774.0,148.6682,148.7356,148.5815,148.6297,22774.0
2023-09-21 11:50:00,154.24,154.24,153.91,153.96,16947.0,148.5911,148.5911,148.2732,148.3214,16947.0
2023-09-21 11:55:00,153.98,154.0,153.79,153.9,10561.0,148.3406,148.3599,148.1576,148.2636,10561.0
2023-09-21 12:00:00,153.92,154.2,153.87,154.17,8802.0,148.2828,148.5526,148.2347,148.5237,8802.0
2023-09-21 12:05:00,154.13,154.28,154.11,154.2,12388.0,148.4851,148.6297,148.4659,148.5526,12388.0
2023-09-21 12:10:00,154.23,154.86,154.17,154.84,13437.0,148.5815,149.1884,148.5237,149.1691,13437.0
2023-09-21 12:15:00,154.82,154.98,154.74,154.82,35379.0,149.1499,149.304,149.0728,149.1499,35379.0
2023-09-21 12:20:00,154.83,155.11,154.83,154.98,19868.0,149.1595,149.4293,149.1595,149.304,19868.0
2023-09-21 12:25:00,155.02,155.12,154.94,155.03,13454.0,149.3426,149.4389,149.2655,149.3522,13454.0
2023-09-21 12:30:00,155.03,155.05,154.83,154.91,14629.0,149.3522,149.3715,149.1595,149.2366,14629.0
2023-09-21 12:35:00,154.93,155.31,154.92,155.17,26573.0,149.2558,149.6219,149.2462,149.4871,26573.0
2023-09-21 12:40:00,155.17,155.3,155.06,155.1,16773.0,149.4871,149.6123,149.3811,149.4196,16773.0
2023-09-21 12:45:00,155.09,155.32,155.06,155.3,18195.0,149.41,149.6316,149.3811,149.6123,18195.0
2023-09-21 12:50:00,155.24,155.45,155.13,155.25,19223.0,149.5545,149.7568,149.4485,149.5641,19223.0
2023-09-21 12:55:00,155.28,155.28,155.1,155.26,11404.0,149.593,149.593,149.4196,149.5738,11404.0
2023-09-21 13:00:00,155.25,155.3,155.17,155.28,21803.0,149.5641,149.6123,149.4871,149.593,21803.0
2023-09-21 13:05:00,155.28,155.48,155.23,155.23,22167.0,149.593,149.7857,149.5449,149.5449,22167.0
2023-09-21 13:10:00,155.22,155.47,155.22,155.43,17752.0,149.5352,149.7761,149.5352,149.7375,17752.0
2023-09-21 13:15:00,155.47,155.73,155.47,155.65,13356.0,149.7761,150.0265,149.7761,149.9495,13356.0
2023-09-21 13:20:00,155.64,155.72,155.55,155.55,10234.0,149.9398,150.0169,149.8531,149.8531,10234.0
2023-09-21 13:25:00,155.54,155.72,155.52,155.57,8228.0,149.8435,150.0169,149.8242,149.8724,8228.0
2023-09-21 13:30:00,155.47,155.57,155.41,155.5,10176.0,149.7761,149.8724,149.7183,149.805,10176.0
2023-09-21 13:35:00,155.5,155.59,155.33,155.55,15780.0,149.805,149.8917,149.6412,149.8531,15780.0
2023-09-21 13:40:00,155.52,155.68,155.49,155.59,18898.0,149.8242,149.9784,149.7953,149.8917,18898.0
2023-09-21 13:45:00,155.59,155.84,155.58,155.78,13140.0,149.8917,150.1325,149.882,150.0747,13140.0
2023-09-21 13:50:00,155.78,155.82,155.66,155.74,10664.0,150.0747,150.1133,149.9591,150.0362,10664.0
2023-09-21 13:55:00,155.72,155.83,155.68,155.71,9682.0,150.0169,150.1229,149.9784,150.0073,9682.0
2023-09-21 14:00:00,155.67,155.77,155.48,155.52,8654.0,149.9687,150.0651,149.7857,149.8242,8654.0
2023-09-21 14:05:00,155.52,155.57,155.34,155.43,13520.0,149.8242,149.8724,149.6508,149.7375,13520.0
2023-09-21 14:10:00,155.45,155.47,155.3,155.35,20474.0,149.7568,149.7761,149.6123,149.6605,20474.0
2023-09-21 14:15:00,155.35,155.39,155.24,155.32,15193.0,149.6605,149.699,149.5545,149.6316,15193.0
2023-09-21 14:20:00,155.36,155.43,155.26,155.41,8639.0,149.6701,149.7375,149.5738,149.7183,8639.0
2023-09-21 14:25:00,155.44,155.46,155.31,155.41,16172.0,149.7472,149.7664,149.6219,149.7183,16172.0
2023-09-21 14:30:00,155.39,155.44,155.26,155.26,15297.0,149.699,149.7472,149.5738,149.5738,15297.0
2023-09-21 14:35:00,155.28,155.46,155.27,155.35,15327.0,149.593,149.7664,149.5834,149.6605,15327.0
2023-09-21 14:40:00,155.37,155.65,155.31,155.56,15101.0,149.6797,149.9495,149.6219,149.8628,15101.0
2023-09-21 14:45:00,155.58,155.6,155.5,155.53,14736.0,149.882,149.9013,149.805,149.8339,14736.0
2023-09-21 14:50:00,155.53,155.63,155.49,155.55,15084.0,149.8339,149.9302,149.7953,149.8531,15084.0
2023-09-21 14:55:00,155.59,155.61,155.45,155.52,28522.0,149.8917,149.9109,149.7568,149.8242,28522.0
2023-09-21 15:00:00,155.54,155.55,155.28,155.33,23483.0,149.8435,149.8531,149.593,149.6412,23483.0
2023-09-21 15:05:00,155.35,155.48,155.24,155.44,18788.0,149.6605,149.7857,149.5545,149.7472,18788.0
2023-09-21 15:10:00,155.46,155.48,155.23,155.27,19658.0,149.7664,149.7857,149.5449,149.5834,19658.0
2023-09-21 15:15:00,155.25,155.35,155.08,155.08,17864.0,149.5641,149.6605,149.4004,149.4004,17864.0
2023-09-21 15:20:00,155.1,155.2,154.89,154.91,22463.0,149.4196,149.516,149.2173,149.2366,22463.0
2023-09-21 15:25:00,154.89,154.97,154.73,154.78,19733.0,149.2173,149.2944,149.0632,149.1113,19733.0
2023-09-21 15:30:00,154.77,154.95,154.54,154.93,33209.0,149.1017,149.2751,148.8801,149.2558,33209.0
2023-09-21 15:35:00,154.94,155.19,154.94,155.02,35889.0,149.2655,149.5063,149.2655,149.3426,35889.0
2023-09-21 15:40:00,155.04,155.11,154.85,154.94,23948.0,149.3618,149.4293,149.1788,149.2655,23948.0
2023-09-21 15:45:00,154.94,155.18,154.9,154.92,29898.0,149.2655,149.4967,149.2269,149.2462,29898.0
2023-09-21 15:50:00,154.89,154.96,154.65,154.92,59740.0,149.2173,149.2847,148.9861,149.2462,59740.0
2023-09-21 15:55:00,154.94,155.0,154.74,154.77,150631.0,149.2655,149.3233,149.0728,149.1017,150631.0
2023-09-22 09:30:00,155.72,156.0,155.25,155.75,49244.0,150.0169,150.2867,149.5641,150.0458,49244.0
2023-09-22 09:35:00,155.8,156.46,155.54,156.44,17335.0,150.094,150.7298,149.8435,150.7105,17335.0
2023-09-22 09:40:00,156.47,156.63,156.12,156.42,18914.0,150.7394,150.8936,150.4023,150.6913,18914.0
2023-09-22 09:45:00,156.4,156.53,155.85,156.46,16613.0,150.672,150.7972,150.1422,150.7298,16613.0
2023-09-22 09:50:00,156.58,156.59,156.22,156.34,10915.0,150.8454,150.8551,150.4986,150.6142,10915.0
2023-09-22 09:55:00,156.34,156.72,156.29,156.6,12830.0,150.6142,150.9803,150.566,150.8647,12830.0
2023-09-22 10:00:00,156.68,157.21,156.57,157.19,22859.0,150.9418,151.4523,150.8358,151.4331,22859.0
2023-09-22 10:05:00,157.33,157.68,157.26,157.42,16777.0,151.568,151.9051,151.5005,151.6547,16777.0
2023-09-22 10:10:00,157.48,157.61,156.81,156.82,16916.0,151.7125,151.8377,151.067,151.0766,16916.0
2023-09-22 10:15:00,156.82,156.85,156.27,156.27,12013.0,151.0766,151.1055,150.5468,150.5468,12013.0
2023-09-22 10:20:00,156.27,156.57,156.07,156.3,18931.0,150.5468,150.8358,150.3541,150.5757,18931.0
2023-09-22 10:25:00,156.25,156.36,156.02,156.28,9224.0,150.5275,150.6335,150.3059,150.5564,9224.0
2023-09-22 10:30:00,156.25,156.25,155.94,156.08,13016.0,150.5275,150.5275,150.2289,150.3637,13016.0
2023-09-22 10:35:00,156.03,156.09,155.76,155.76,15240.0,150.3156,150.3734,150.0554,150.0554,15240.0
2023-09-22 10:40:00,155.76,155.76,155.42,155.5,19442.0,150.0554,150.0554,149.7279,149.805,19442.0
2023-09-22 10:45:00,155.47,155.82,155.47,155.55,13725.0,149.7761,150.1133,149.7761,149.8531,13725.0
2023-09-22 10:50:00,155.52,155.53,155.2,155.2,14756.0,149.8242,149.8339,149.516,149.516,14756.0
2023-09-22 10:55:00,155.15,155.36,154.93,154.99,15051.0,149.4678,149.6701,149.2558,149.3137,15051.0
2023-09-22 11:00:00,154.98,154.98,154.1,154.18,14109.0,149.304,149.304,148.4562,148.5333,14109.0
2023-09-22 11:05:00,154.15,154.17,153.8,153.96,18695.0,148.5044,148.5237,148.1672,148.3214,18695.0
2023-09-22 11:10:00,153.96,154.4,153.92,154.33,13889.0,148.3214,148.7453,148.2828,148.6778,13889.0
2023-09-22 11:15:00,154.37,154.89,154.37,154.79,11056.0,148.7164,149.2173,148.7164,149.121,11056.0
2023-09-22 11:20:00,154.78,154.87,154.64,154.78,11101.0,149.1113,149.198,148.9765,149.1113,11101.0
2023-09-22 11:25:00,154.84,154.96,154.75,154.77,11166.0,149.1691,149.2847,149.0824,149.1017,11166.0
2023-09-22 11:30:00,154.75,154.76,154.46,154.52,10418.0,149.0824,149.0921,148.8031,148.8609,10418.0
2023-09-22 11:35:00,154.61,154.61,154.46,154.59,5406.0,148.9476,148.9476,148.8031,148.9283,5406.0
2023-09-22 11:40:00,154.58,154.58,154.33,154.42,8051.0,148.9187,148.9187,148.6778,148.7645,8051.0
2023-09-22 11:45:00,154.37,154.47,154.23,154.23,4860.0,148.7164,148.8127,148.5815,148.5815,4860.0
2023-09-22 11:50:00,154.25,154.36,154.16,154.33,7628.0,148.6008,148.7067,148.514,148.6778,7628.0
2023-09-22 11:55:00,154.32,154.32,154.0,154.01,5333.0,148.6682,148.6682,148.3599,148.3695,5333.0
2023-09-22 12:00:00,153.93,153.93,153.65,153.69,10720.0,148.2925,148.2925,148.0227,148.0613,10720.0
2023-09-22 12:05:00,153.69,153.69,153.19,153.2,13796.0,148.0613,148.0613,147.5796,147.5892,13796.0
2023-09-22 12:10:00,153.2,153.69,153.2,153.55,14601.0,147.5892,148.0613,147.5892,147.9264,14601.0
2023-09-22 12:15:00,153.54,154.07,153.52,154.07,13794.0,147.9168,148.4273,147.8975,148.4273,13794.0
2023-09-22 12:20:00,154.07,154.51,154.04,154.4,14358.0,148.4273,148.8512,148.3984,148.7453,14358.0
2023-09-22 12:25:00,154.38,154.39,154.22,154.31,7985.0,148.726,148.7356,148.5719,148.6586,7985.0
2023-09-22 12:30:00,154.3,154.39,154.2,154.35,8151.0,148.6489,148.7356,148.5526,148.6971,8151.0
2023-09-22 12:35:00,154.3,154.45,154.23,154.33,9483.0,148.6489,148.7934,148.5815,148.6778,9483.0
2023-09-22 12:40:00,154.37,154.37,154.14,154.24,9633.0,148.7164,148.7164,148.4948,148.5911,9633.0
2023-09-22 12:45:00,154.25,154.25,154.08,154.2,5334.0,148.6008,148.6008,148.437,148.5526,5334.0
2023-09-22 12:50:00,154.24,154.66,154.23,154.66,10353.0,148.5911,148.9957,148.5815,148.9957,10353.0
2023-09-22 12:55:00,154.66,154.69,154.54,154.64,9995.0,148.9957,149.0246,148.8801,148.9765,9995.0
2023-09-22 13:00:00,154.59,154.61,154.38,154.5,7158.0,148.9283,148.9476,148.726,148.8416,7158.0
2023-09-22 13:05:00,154.5,154.58,154.36,154.36,9400.0,148.8416,148.9187,148.7067,148.7067,9400.0
2023-09-22 13:10:00,154.33,154.69,154.31,154.54,17756.0,148.6778,149.0246,148.6586,148.8801,17756.0
2023-09-22 13:15:00,154.51,154.62,154.42,154.59,13662.0,148.8512,148.9572,148.7645,148.9283,13662.0
2023-09-22 13:20:00,154.55,154.71,154.46,154.55,9317.0,148.8898,149.0439,148.8031,148.8898,9317.0
2023-09-22 13:25:00,154.53,154.59,154.22,154.28,12146.0,148.8705,148.9283,148.5719,148.6297,12146.0
2023-09-22 13:30:00,154.25,154.38,154.21,154.26,16351.0,148.6008,148.726,148.5622,148.6104,16351.0
2023-09-22 13:35:00,154.24,154.36,154.02,154.08,14404.0,148.5911,148.7067,148.3792,148.437,14404.0
2023-09-22 13:40:00,154.05,154.08,153.84,153.91,6533.0,148.4081,148.437,148.2058,148.2732,6533.0
2023-09-22 13:45:00,153.9,153.99,153.82,153.92,11803.0,148.2636,148.3503,148.1865,148.2828,11803.0
2023-09-22 13:50:00,153.94,154.03,153.86,153.88,18821.0,148.3021,148.3888,148.225,148.2443,18821.0
2023-09-22 13:55:00,153.88,154.09,153.84,153.97,9498.0,148.2443,148.4466,148.2058,148.331,9498.0
2023-09-22 14:00:00,153.96,154.15,153.96,154.12,7840.0,148.3214,148.5044,148.3214,148.4755,7840.0
2023-09-22 14:05:00,154.12,154.56,154.12,154.56,16648.0,148.4755,148.8994,148.4755,148.8994,16648.0
2023-09-22 14:10:00,154.55,154.73,154.46,154.67,8950.0,148.8898,149.0632,148.8031,149.0054,8950.0
2023-09-22 14:15:00,154.65,154.74,154.52,154.58,16140.0,148.9861,149.0728,148.8609,148.9187,16140.0
2023-09-22 14:20:00,154.59,154.79,154.59,154.74,17477.0,148.9283,149.121,148.9283,149.0728,17477.0
2023-09-22 14:25:00,154.76,154.78,154.6,154.67,13160.0,149.0921,149.1113,148.9379,149.0054,13160.0
2023-09-22 14:30:00,154.59,154.84,154.5,154.84,8221.0,148.9283,149.1691,148.8416,149.1691,8221.0
2023-09-22 14:35:00,154.84,154.91,154.72,154.8,12912.0,149.1691,149.2366,149.0535,149.1306,12912.0
2023-09-22 14:40:00,154.8,154.86,154.71,154.73,13248.0,149.1306,149.1884,149.0439,149.0632,13248.0
2023-09-22 14:45:00,154.77,154.87,154.71,154.77,8607.0,149.1017,149.198,149.0439,149.1017,8607.0
2023-09-22 14:50:00,154.77,154.84,154.7,154.82,9371.0,149.1017,149.1691,149.0343,149.1499,9371.0
2023-09-22 14:55:00,154.81,154.9,154.74,154.84,12760.0,149.1402,149.2269,149.0728,149.1691,12760.0
2023-09-22 15:00:00,154.91,155.12,154.85,154.91,20803.0,149.2366,149.4389,149.1788,149.2366,20803.0
2023-09-22 15:05:00,154.91,155.21,154.9,155.12,12304.0,149.2366,149.5256,149.2269,149.4389,12304.0
2023-09-22 15:10:00,155.11,155.17,155.05,155.15,10920.0,149.4293,149.4871,149.3715,149.4678,10920.0
2023-09-22 15:15:00,155.13,155.17,154.89,155.03,16428.0,149.4485,149.4871,149.2173,149.3522,16428.0
2023-09-22 15:20:00,155.04,155.13,154.84,155.01,13308.0,149.3618,149.4485,149.1691,149.3329,13308.0
2023-09-22 15:25:00,155.03,155.08,154.93,154.97,14092.0,149.3522,149.4004,149.2558,149.2944,14092.0
2023-09-22 15:30:00,154.97,155.05,154.46,154.57,42660.0,149.2944,149.3715,148.8031,148.909,42660.0
2023-09-22 15:35:00,154.53,154.66,154.31,154.31,24226.0,148.8705,148.9957,148.6586,148.6586,24226.0
2023-09-22 15:40:00,154.27,154.3,154.0,154.01,23776.0,148.62,148.6489,148.3599,148.3695,23776.0
2023-09-22 15:45:00,154.0,154.07,153.49,153.57,37381.0,148.3599,148.4273,147.8686,147.9457,37381.0
2023-09-22 15:50:00,153.57,153.69,153.41,153.56,53974.0,147.9457,148.0613,147.7915,147.936,53974.0
2023-09-22 15:55:00,153.58,153.79,153.43,153.47,154905.0,147.9553,148.1576,147.8108,147.8493,154905.0
2023-09-25 09:30:00,152.66,154.0,152.24,153.33,60323.0,147.069,148.3599,146.6644,147.7144,60323.0
2023-09-25 09:35:00,153.38,153.7,153.04,153.31,36457.0,147.7626,148.0709,147.4351,147.6952,36457.0
2023-09-25 09:40:00,153.42,154.33,153.39,154.22,14759.0,147.8011,148.6778,147.7722,148.5719,14759.0
2023-09-25 09:45:00,154.22,154.57,153.87,153.87,21901.0,148.5719,148.909,148.2347,148.2347,21901.0
2023-09-25 09:50:00,153.7,154.4,153.61,154.23,11953.0,148.0709,148.7453,147.9842,148.5815,11953.0
2023-09-25 09:55:00,154.27,154.59,154.22,154.55,30696.0,148.62,148.9283,148.5719,148.8898,30696.0
2023-09-25 10:00:00,154.59,154.74,153.85,153.96,24619.0,148.9283,149.0728,148.2154,148.3214,24619.0
2023-09-25 10:05:00,153.9,154.16,153.86,154.03,7990.0,148.2636,148.514,148.225,148.3888,7990.0
2023-09-25 10:10:00,154.03,154.36,153.81,154.19,12645.0,148.3888,148.7067,148.1769,148.5429,12645.0
2023-09-25 10:15:00,154.25,154.33,154.06,154.13,7024.0,148.6008,148.6778,148.4177,148.4851,7024.0
2023-09-25 10:20:00,154.14,154.25,153.92,153.96,13198.0,148.4948,148.6008,148.2828,148.3214,13198.0
2023-09-25 10:25:00,153.92,154.21,153.81,154.02,8347.0,148.2828,148.5622,148.1769,148.3792,8347.0
2023-09-25 10:30:00,153.94,154.26,153.92,154.26,12782.0,148.3021,148.6104,148.2828,148.6104,12782.0
2023-09-25 10:35:00,154.33,154.69,154.21,154.68,12924.0,148.6778,149.0246,148.5622,149.015,12924.0
2023-09-25 10:40:00,154.72,154.72,154.21,154.21,9015.0,149.0535,149.0535,148.5622,148.5622,9015.0
2023-09-25 10:45:00,154.21,154.24,154.07,154.21,6230.0,148.5622,148.5911,148.4273,148.5622,6230.0
2023-09-25 10:50:00,154.24,154.36,154.14,154.27,10846.0,148.5911,148.7067,148.4948,148.62,10846.0
2023-09-25 10:55:00,154.25,154.34,154.11,154.28,12751.0,148.6008,148.6875,148.4659,148.6297,12751.0
2023-09-25 11:00:00,154.28,154.52,154.12,154.52,6623.0,148.6297,148.8609,148.4755,148.8609,6623.0
2023-09-25 11:05:00,154.51,154.72,154.38,154.69,10889.0,148.8512,149.0535,148.726,149.0246,10889.0
2023-09-25 11:10:00,154.69,154.73,154.56,154.56,16415.0,149.0246,149.0632,148.8994,148.8994,16415.0
2023-09-25 11:15:00,154.52,154.7,154.36,154.64,33478.0,148.8609,149.0343,148.7067,148.9765,33478.0
2023-09-25 11:20:00,154.67,154.73,154.54,154.62,14106.0,149.0054,149.0632,148.8801,148.9572,14106.0
2023-09-25 11:25:00,154.66,154.66,154.26,154.26,10666.0,148.9957,148.9957,148.6104,148.6104,10666.0
2023-09-25 11:30:00,154.29,154.36,154.04,154.15,8585.0,148.6393,148.7067,148.3984,148.5044,8585.0
2023-09-25 11:35:00,154.18,154.21,153.82,153.83,12141.0,148.5333,148.5622,148.1865,148.1961,12141.0
2023-09-25 11:40:00,153.87,154.31,153.84,154.28,19339.0,148.2347,148.6586,148.2058,148.6297,19339.0
2023-09-25 11:45:00,154.36,154.59,154.29,154.55,20519.0,148.7067,148.9283,148.6393,148.8898,20519.0
2023-09-25 11:50:00,154.56,154.56,154.39,154.49,18498.0,148.8994,148.8994,148.7356,148.832,18498.0
2023-09-25 11:55:00,154.49,154.54,154.19,154.22,9725.0,148.832,148.8801,148.5429,148.5719,9725.0
2023-09-25 12:00:00,154.19,154.43,154.16,154.16,10993.0,148.5429,148.7742,148.514,148.514,10993.0
2023-09-25 12:05:00,154.16,154.24,154.12,154.18,5845.0,148.514,148.5911,148.4755,148.5333,5845.0
2023-09-25 12:10:00,154.25,154.34,154.15,154.3,12201.0,148.6008,148.6875,148.5044,148.6489,12201.0
2023-09-25 12:15:00,154.28,154.36,154.19,154.19,5637.0,148.6297,148.7067,148.5429,148.5429,5637.0
2023-09-25 12:20:00,154.21,154.35,154.15,154.34,7507.0,148.5622,148.6971,148.5044,148.6875,7507.0
2023-09-25 12:25:00,154.36,154.38,154.26,154.29,6215.0,148.7067,148.726,148.6104,148.6393,6215.0
2023-09-25 12:30:00,154.31,154.44,154.23,154.31,8811.0,148.6586,148.7838,148.5815,148.6586,8811.0
2023-09-25 12:35:00,154.28,154.36,154.2,154.2,5895.0,148.6297,148.7067,148.5526,148.5526,5895.0
2023-09-25 12:40:00,154.21,154.38,154.16,154.37,11405.0,148.5622,148.726,148.514,148.7164,11405.0
2023-09-25 12:45:00,154.34,154.36,154.16,154.27,8267.0,148.6875,148.7067,148.514,148.62,8267.0
2023-09-25 12:50:00,154.28,154.3,153.93,154.04,5797.0,148.6297,148.6489,148.2925,148.3984,5797.0
2023-09-25 12:55:00,154.04,154.04,153.88,153.93,6625.0,148.3984,148.3984,148.2443,148.2925,6625.0
2023-09-25 13:00:00,153.92,154.09,153.8,153.92,16670.0,148.2828,148.4466,148.1672,148.2828,16670.0
2023-09-25 13:05:00,153.94,154.16,153.83,154.15,9332.0,148.3021,148.514,148.1961,148.5044,9332.0
2023-09-25 13:10:00,154.14,154.4,154.14,154.37,10261.0,148.4948,148.7453,148.4948,148.7164,10261.0
2023-09-25 13:15:00,154.35,154.39,154.27,154.28,6142.0,148.6971,148.7356,148.62,148.6297,6142.0
2023-09-25 13:20:00,154.22,154.22,154.02,154.03,7777.0,148.5719,148.5719,148.3792,148.3888,7777.0
2023-09-25 13:25:00,154.0,154.09,153.92,154.09,8595.0,148.3599,148.4466,148.2828,148.4466,8595.0
2023-09-25 13:30:00,154.08,154.29,154.05,154.29,6161.0,148.437,148.6393,148.4081,148.6393,6161.0
2023-09-25 13:35:00,154.29,154.53,154.22,154.48,10361.0,148.6393,148.8705,148.5719,148.8223,10361.0
2023-09-25 13:40:00,154.47,154.62,154.43,154.47,11804.0,148.8127,148.9572,148.7742,148.8127,11804.0
2023-09-25 13:45:00,154.41,154.5,154.29,154.3,5532.0,148.7549,148.8416,148.6393,148.6489,5532.0
2023-09-25 13:50:00,154.28,154.52,154.27,154.49,7113.0,148.6297,148.8609,148.62,148.832,7113.0
2023-09-25 13:55:00,154.48,154.57,154.44,154.57,6862.0,148.8223,148.909,148.7838,148.909,6862.0
2023-09-25 14:00:00,154.53,154.58,154.47,154.47,7547.0,148.8705,148.9187,148.8127,148.8127,7547.0
2023-09-25 14:05:00,154.48,154.54,154.2,154.2,8561.0,148.8223,148.8801,148.5526,148.5526,8561.0
2023-09-25 14:10:00,154.18,154.18,154.03,154.06,15249.0,148.5333,148.5333,148.3888,148.4177,15249.0
2023-09-25 14:15:00,154.03,154.11,153.94,153.97,9940.0,148.3888,148.4659,148.3021,148.331,9940.0
2023-09-25 14:20:00,153.96,154.09,153.94,153.94,6671.0,148.3214,148.4466,148.3021,148.3021,6671.0
2023-09-25 14:25:00,153.96,154.0,153.81,153.85,9421.0,148.3214,148.3599,148.1769,148.2154,9421.0
2023-09-25 14:30:00,153.83,153.89,153.78,153.87,7285.0,148.1961,148.2539,148.148,148.2347,7285.0
2023-09-25 14:35:00,153.87,154.08,153.85,153.95,9087.0,148.2347,148.437,148.2154,148.3117,9087.0
2023-09-25 14:40:00,153.94,153.98,153.84,153.89,11097.0,148.3021,148.3406,148.2058,148.2539,11097.0
2023-09-25 14:45:00,153.88,153.99,153.8,153.88,8090.0,148.2443,148.3503,148.1672,148.2443,8090.0
2023-09-25 14:50:00,153.89,153.99,153.83,153.96,8202.0,148.2539,148.3503,148.1961,148.3214,8202.0
2023-09-25 14:55:00,153.95,153.96,153.86,153.9,12209.0,148.3117,148.3214,148.225,148.2636,12209.0
2023-09-25 15:00:00,153.89,153.97,153.67,153.72,13844.0,148.2539,148.331,148.042,148.0902,13844.0
2023-09-25 15:05:00,153.73,153.89,153.7,153.8,17933.0,148.0998,148.2539,148.0709,148.1672,17933.0
2023-09-25 15:10:00,153.8,154.05,153.77,154.05,9724.0,148.1672,148.4081,148.1383,148.4081,9724.0
2023-09-25 15:15:00,154.07,154.29,154.0,154.24,19554.0,148.4273,148.6393,148.3599,148.5911,19554.0
2023-09-25 15:20:00,154.29,154.34,154.07,154.07,16589.0,148.6393,148.6875,148.4273,148.4273,16589.0
2023-09-25 15:25:00,154.06,154.06,153.9,153.94,10481.0,148.4177,148.4177,148.2636,148.3021,10481.0
2023-09-25 15:30:00,153.96,154.02,153.84,153.93,21550.0,148.3214,148.3792,148.2058,148.2925,21550.0
2023-09-25 15:35:00,153.94,154.08,153.92,154.07,13647.0,148.3021,148.437,148.2828,148.4273,13647.0
2023-09-25 15:40:00,154.06,154.08,153.84,153.86,25288.0,148.4177,148.437,148.2058,148.225,25288.0
2023-09-25 15:45:00,153.87,153.97,153.81,153.88,37725.0,148.2347,148.331,148.1769,148.2443,37725.0
2023-09-25 15:50:00,153.82,153.99,153.61,153.76,66013.0,148.1865,148.3503,147.9842,148.1287,66013.0
2023-09-25 15:55:00,153.78,154.27,153.74,154.24,91097.0,148.148,148.62,148.1094,148.5911,91097.0
2023-09-26 09:30:00,152.88,153.0,152.23,152.52,63567.0,147.2809,147.3965,146.6547,146.9341,63567.0
2023-09-26 09:35:00,152.52,152.53,151.73,152.24,36091.0,146.9341,146.9437,146.173,146.6644,36091.0
2023-09-26 09:40:00,152.24,152.32,151.87,152.29,33690.0,146.6644,146.7414,146.3079,146.7125,33690.0
2023-09-26 09:45:00,152.35,152.52,151.91,152.22,24199.0,146.7703,146.9341,146.3465,146.6451,24199.0
2023-09-26 09:50:00,152.19,152.35,152.01,152.35,21273.0,146.6162,146.7703,146.4428,146.7703,21273.0
2023-09-26 09:55:00,152.39,152.55,152.13,152.55,24357.0,146.8089,146.963,146.5584,146.963,24357.0
2023-09-26 10:00:00,152.63,152.69,152.12,152.12,13790.0,147.0401,147.0979,146.5488,146.5488,13790.0
2023-09-26 10:05:00,152.11,152.33,152.07,152.13,20941.0,146.5391,146.7511,146.5006,146.5584,20941.0
2023-09-26 10:10:00,152.16,152.24,151.82,151.94,20278.0,146.5873,146.6644,146.2597,146.3754,20278.0
2023-09-26 10:15:00,151.94,151.98,151.6,151.76,24614.0,146.3754,146.4139,146.0478,146.2019,24614.0
2023-09-26 10:20:00,151.78,152.0,151.65,151.74,35881.0,146.2212,146.4332,146.096,146.1827,35881.0
2023-09-26 10:25:00,151.72,151.96,151.58,151.92,32295.0,146.1634,146.3946,146.0285,146.3561,32295.0
2023-09-26 10:30:00,151.93,152.08,151.76,151.76,42156.0,146.3657,146.5102,146.2019,146.2019,42156.0
2023-09-26 10:35:00,151.78,152.12,151.64,152.12,42733.0,146.2212,146.5488,146.0863,146.5488,42733.0
2023-09-26 10:40:00,152.1,152.26,151.98,152.2,22023.0,146.5295,146.6836,146.4139,146.6258,22023.0
2023-09-26 10:45:00,152.22,152.37,151.95,151.98,26388.0,146.6451,146.7896,146.385,146.4139,26388.0
2023-09-26 10:50:00,151.98,152.02,151.7,151.7,15183.0,146.4139,146.4524,146.1441,146.1441,15183.0
2023-09-26 10:55:00,151.71,151.79,151.48,151.57,27949.0,146.1538,146.2308,145.9322,146.0189,27949.0
2023-09-26 11:00:00,151.62,151.74,151.55,151.59,16650.0,146.0671,146.1827,145.9996,146.0382,16650.0
2023-09-26 11:05:00,151.56,151.64,151.03,151.2,29802.0,146.0093,146.0863,145.4987,145.6625,29802.0
2023-09-26 11:10:00,151.12,151.59,151.05,151.46,21171.0,145.5854,146.0382,145.5179,145.9129,21171.0
2023-09-26 11:15:00,151.42,151.51,151.32,151.39,18283.0,145.8744,145.9611,145.7781,145.8455,18283.0
2023-09-26 11:20:00,151.4,151.65,151.4,151.54,23114.0,145.8551,146.096,145.8551,145.99,23114.0
2023-09-26 11:25:00,151.51,151.56,151.21,151.28,17127.0,145.9611,146.0093,145.6721,145.7395,17127.0
2023-09-26 11:30:00,151.28,151.31,151.08,151.28,16433.0,145.7395,145.7684,145.5469,145.7395,16433.0
2023-09-26 11:35:00,151.3,151.42,151.19,151.39,17142.0,145.7588,145.8744,145.6528,145.8455,17142.0
2023-09-26 11:40:00,151.38,151.48,151.24,151.41,12922.0,145.8359,145.9322,145.701,145.8648,12922.0
2023-09-26 11:45:00,151.4,151.45,151.33,151.41,10359.0,145.8551,145.9033,145.7877,145.8648,10359.0
2023-09-26 11:50:00,151.44,151.83,151.39,151.75,16728.0,145.8937,146.2694,145.8455,146.1923,16728.0
2023-09-26 11:55:00,151.74,152.11,151.74,152.09,13334.0,146.1827,146.5391,146.1827,146.5199,13334.0
2023-09-26 12:00:00,152.07,152.13,151.99,152.12,8581.0,146.5006,146.5584,146.4235,146.5488,8581.0
2023-09-26 12:05:00,152.12,152.31,152.11,152.13,14092.0,146.5488,146.7318,146.5391,146.5584,14092.0
2023-09-26 12:10:00,152.11,152.31,152.03,152.28,11648.0,146.5391,146.7318,146.4621,146.7029,11648.0
2023-09-26 12:15:00,152.25,152.36,152.18,152.22,13941.0,146.674,146.78,146.6066,146.6451,13941.0
2023-09-26 12:20:00,152.18,152.24,152.12,152.24,9154.0,146.6066,146.6644,146.5488,146.6644,9154.0
2023-09-26 12:25:00,152.23,152.34,152.19,152.24,13094.0,146.6547,146.7607,146.6162,146.6644,13094.0
2023-09-26 12:30:00,152.25,152.3,152.03,152.06,10768.0,146.674,146.7222,146.4621,146.491,10768.0
2023-09-26 12:35:00,152.07,152.32,152.0,152.22,24227.0,146.5006,146.7414,146.4332,146.6451,24227.0
2023-09-26 12:40:00,152.21,152.35,152.2,152.35,12673.0,146.6355,146.7703,146.6258,146.7703,12673.0
2023-09-26 12:45:00,152.33,152.64,152.31,152.61,8023.0,146.7511,147.0497,146.7318,147.0208,8023.0
2023-09-26 12:50:00,152.63,152.79,152.63,152.69,8171.0,147.0401,147.1942,147.0401,147.0979,8171.0
2023-09-26 12:55:00,152.65,152.71,152.6,152.63,9494.0,147.0594,147.1172,147.0112,147.0401,9494.0
2023-09-26 13:00:00,152.65,152.72,152.56,152.67,13239.0,147.0594,147.1268,146.9726,147.0786,13239.0
2023-09-26 13:05:00,152.64,152.64,152.26,152.37,16060.0,147.0497,147.0497,146.6836,146.7896,16060.0
2023-09-26 13:10:00,152.28,152.29,152.18,152.23,12382.0,146.7029,146.7125,146.6066,146.6547,12382.0
2023-09-26 13:15:00,152.17,152.35,152.07,152.07,8157.0,146.5969,146.7703,146.5006,146.5006,8157.0
2023-09-26 13:20:00,152.05,152.11,151.94,151.94,10677.0,146.4813,146.5391,146.3754,146.3754,10677.0
2023-09-26 13:25:00,151.93,151.94,151.75,151.75,8869.0,146.3657,146.3754,146.1923,146.1923,8869.0
2023-09-26 13:30:00,151.73,151.8,151.68,151.72,18545.0,146.173,146.2405,146.1249,146.1634,18545.0
2023-09-26 13:35:00,151.76,151.76,151.35,151.35,9279.0,146.2019,146.2019,145.807,145.807,9279.0
2023-09-26 13:40:00,151.37,151.37,151.18,151.25,15979.0,145.8262,145.8262,145.6432,145.7106,15979.0
2023-09-26 13:45:00,151.23,151.25,151.08,151.15,23794.0,145.6914,145.7106,145.5469,145.6143,23794.0
2023-09-26 13:50:00,151.17,151.49,151.17,151.37,9377.0,145.6336,145.9418,145.6336,145.8262,9377.0
2023-09-26 13:55:00,151.37,151.49,151.35,151.47,11392.0,145.8262,145.9418,145.807,145.9226,11392.0
2023-09-26 14:00:00,151.44,151.44,151.25,151.31,13631.0,145.8937,145.8937,145.7106,145.7684,13631.0
2023-09-26 14:05:00,151.31,151.39,151.16,151.2,9969.0,145.7684,145.8455,145.6239,145.6625,9969.0
2023-09-26 14:10:00,151.21,151.22,150.82,150.88,27328.0,145.6721,145.6817,145.2964,145.3542,27328.0
2023-09-26 14:15:00,150.86,151.0,150.56,150.59,21788.0,145.3349,145.4698,145.0459,145.0748,21788.0
2023-09-26 14:20:00,150.59,150.77,150.56,150.74,22854.0,145.0748,145.2482,145.0459,145.2193,22854.0
2023-09-26 14:25:00,150.73,150.73,150.34,150.39,24692.0,145.2097,145.2097,144.834,144.8821,24692.0
2023-09-26 14:30:00,150.36,150.54,150.32,150.42,17528.0,144.8532,145.0266,144.8147,144.911,17528.0
2023-09-26 14:35:00,150.45,150.54,150.4,150.42,14595.0,144.9399,145.0266,144.8918,144.911,14595.0
2023-09-26 14:40:00,150.37,150.48,150.32,150.37,22362.0,144.8629,144.9688,144.8147,144.8629,22362.0
2023-09-26 14:45:00,150.37,150.46,150.35,150.44,14717.0,144.8629,144.9496,144.8436,144.9303,14717.0
2023-09-26 14:50:00,150.46,150.52,150.37,150.45,13837.0,144.9496,145.0074,144.8629,144.9399,13837.0
2023-09-26 14:55:00,150.47,150.6,150.46,150.52,12579.0,144.9592,145.0844,144.9496,145.0074,12579.0
2023-09-26 15:00:00,150.51,150.71,150.48,150.59,17945.0,144.9977,145.1904,144.9688,145.0748,17945.0
2023-09-26 15:05:00,150.59,150.78,150.56,150.76,13279.0,145.0748,145.2578,145.0459,145.2386,13279.0
2023-09-26 15:10:00,150.81,150.88,150.63,150.63,14307.0,145.2867,145.3542,145.1133,145.1133,14307.0
2023-09-26 15:15:00,150.65,150.7,150.54,150.55,13657.0,145.1326,145.1808,145.0266,145.0363,13657.0
2023-09-26 15:20:00,150.54,150.64,150.47,150.51,24542.0,145.0266,145.123,144.9592,144.9977,24542.0
2023-09-26 15:25:00,150.52,150.59,150.44,150.52,13540.0,145.0074,145.0748,144.9303,145.0074,13540.0
2023-09-26 15:30:00,150.54,150.77,150.52,150.77,22010.0,145.0266,145.2482,145.0074,145.2482,22010.0
2023-09-26 15:35:00,150.77,151.13,150.74,151.06,22922.0,145.2482,145.595,145.2193,145.5276,22922.0
2023-09-26 15:40:00,151.04,151.04,150.86,150.96,29864.0,145.5083,145.5083,145.3349,145.4312,29864.0
2023-09-26 15:45:00,150.93,150.93,150.75,150.81,35077.0,145.4023,145.4023,145.2289,145.2867,35077.0
2023-09-26 15:50:00,150.79,151.19,150.67,151.11,65230.0,145.2675,145.6528,145.1519,145.5758,65230.0
2023-09-26 15:55:00,151.11,151.19,150.96,151.02,141964.0,145.5758,145.6528,145.4312,145.489,141964.0
2023-09-27 09:30:00,152.02,152.69,151.89,152.56,50410.0,146.4524,147.0979,146.3272,146.9726,50410.0
2023-09-27 09:35:00,152.47,152.51,151.71,151.86,24189.0,146.8859,146.9245,146.1538,146.2983,24189.0
2023-09-27 09:40:00,151.77,151.83,151.23,151.83,26886.0,146.2116,146.2694,145.6914,146.2694,26886.0
2023-09-27 09:45:00,151.81,151.93,151.62,151.65,14131.0,146.2501,146.3657,146.0671,146.096,14131.0
2023-09-27 09:50:00,151.69,151.85,151.61,151.61,19858.0,146.1345,146.2886,146.0574,146.0574,19858.0
2023-09-27 09:55:00,151.61,152.03,151.56,152.01,34131.0,146.0574,146.4621,146.0093,146.4428,34131.0
2023-09-27 10:00:00,151.96,152.87,151.96,152.75,38819.0,146.3946,147.2713,146.3946,147.1557,38819.0
2023-09-27 10:05:00,152.8,153.3,152.75,153.25,43831.0,147.2039,147.6855,147.1557,147.6374,43831.0
2023-09-27 10:10:00,153.33,153.56,153.17,153.47,15724.0,147.7144,147.936,147.5603,147.8493,15724.0
2023-09-27 10:15:00,153.44,153.44,153.13,153.3,18720.0,147.8204,147.8204,147.5218,147.6855,18720.0
2023-09-27 10:20:00,153.41,153.61,153.21,153.47,19944.0,147.7915,147.9842,147.5988,147.8493,19944.0
2023-09-27 10:25:00,153.47,153.48,153.04,153.15,14238.0,147.8493,147.859,147.4351,147.541,14238.0
2023-09-27 10:30:00,153.17,153.17,152.68,152.87,15887.0,147.5603,147.5603,147.0883,147.2713,15887.0
2023-09-27 10:35:00,152.93,153.14,152.89,153.12,14575.0,147.3291,147.5314,147.2906,147.5121,14575.0
2023-09-27 10:40:00,153.15,153.17,152.91,153.04,20897.0,147.541,147.5603,147.3098,147.4351,20897.0
2023-09-27 10:45:00,152.99,153.06,152.62,153.06,16578.0,147.3869,147.4543,147.0304,147.4543,16578.0
2023-09-27 10:50:00,153.13,153.18,152.53,152.67,14602.0,147.5218,147.5699,146.9437,147.0786,14602.0
2023-09-27 10:55:00,152.64,152.73,152.29,152.4,26263.0,147.0497,147.1364,146.7125,146.8185,26263.0
2023-09-27 11:00:00,152.44,152.98,152.32,152.94,20184.0,146.857,147.3773,146.7414,147.3387,20184.0
2023-09-27 11:05:00,152.93,153.04,152.58,152.75,20007.0,147.3291,147.4351,146.9919,147.1557,20007.0
2023-09-27 11:10:00,152.65,152.74,152.39,152.5,18087.0,147.0594,147.1461,146.8089,146.9148,18087.0
2023-09-27 11:15:00,152.42,152.61,152.41,152.41,15519.0,146.8378,147.0208,146.8281,146.8281,15519.0
2023-09-27 11:20:00,152.41,152.51,152.07,152.1,20425.0,146.8281,146.9245,146.5006,146.5295,20425.0
2023-09-27 11:25:00,152.09,152.31,152.03,152.24,19590.0,146.5199,146.7318,146.4621,146.6644,19590.0
2023-09-27 11:30:00,152.22,152.35,152.12,152.16,26700.0,146.6451,146.7703,146.5488,146.5873,26700.0
2023-09-27 11:35:00,152.13,152.26,151.93,152.03,24226.0,146.5584,146.6836,146.3657,146.4621,24226.0
2023-09-27 11:40:00,152.05,152.06,151.89,151.93,22144.0,146.4813,146.491,146.3272,146.3657,22144.0
2023-09-27 11:45:00,151.95,152.15,151.91,152.12,13245.0,146.385,146.5777,146.3465,146.5488,13245.0
2023-09-27 11:50:00,152.12,152.33,152.08,152.32,18325.0,146.5488,146.7511,146.5102,146.7414,18325.0
2023-09-27 11:55:00,152.31,152.5,152.27,152.5,8267.0,146.7318,146.9148,146.6933,146.9148,8267.0
2023-09-27 12:00:00,152.51,152.65,152.38,152.52,11150.0,146.9245,147.0594,146.7992,146.9341,11150.0
2023-09-27 12:05:00,152.48,152.5,152.36,152.38,8754.0,146.8956,146.9148,146.78,146.7992,8754.0
2023-09-27 12:10:00,152.38,152.51,152.23,152.25,20547.0,146.7992,146.9245,146.6547,146.674,20547.0
2023-09-27 12:15:00,152.23,152.42,152.11,152.33,10055.0,146.6547,146.8378,146.5391,146.7511,10055.0
2023-09-27 12:20:00,152.31,152.34,152.19,152.27,11991.0,146.7318,146.7607,146.6162,146.6933,11991.0
2023-09-27 12:25:00,152.3,152.36,152.05,152.09,7226.0,146.7222,146.78,146.4813,146.5199,7226.0
2023-09-27 12:30:00,152.04,152.19,151.99,152.18,7208.0,146.4717,146.6162,146.4235,146.6066,7208.0
2023-09-27 12:35:00,152.13,152.22,152.13,152.2,3965.0,146.5584,146.6451,146.5584,146.6258,3965.0
2023-09-27 12:40:00,152.19,152.54,152.18,152.54,7568.0,146.6162,146.9534,146.6066,146.9534,7568.0
2023-09-27 12:45:00,152.57,152.73,152.54,152.68,8842.0,146.9823,147.1364,146.9534,147.0883,8842.0
2023-09-27 12:50:00,152.69,152.73,152.58,152.59,7528.0,147.0979,147.1364,146.9919,147.0015,7528.0
2023-09-27 12:55:00,152.59,152.6,152.5,152.53,5031.0,147.0015,147.0112,146.9148,146.9437,5031.0
2023-09-27 13:00:00,152.55,152.84,152.53,152.84,6416.0,146.963,147.2424,146.9437,147.2424,6416.0
2023-09-27 13:05:00,152.88,152.9,152.78,152.82,4666.0,147.2809,147.3002,147.1846,147.2231,4666.0
2023-09-27 13:10:00,152.8,153.0,152.74,152.74,13643.0,147.2039,147.3965,147.1461,147.1461,13643.0
2023-09-27 13:15:00,152.71,152.72,152.43,152.61,11279.0,147.1172,147.1268,146.8474,147.0208,11279.0
2023-09-27 13:20:00,152.58,152.58,152.23,152.34,13692.0,146.9919,146.9919,146.6547,146.7607,13692.0
2023-09-27 13:25:00,152.36,152.36,152.11,152.12,7990.0,146.78,146.78,146.5391,146.5488,7990.0
2023-09-27 13:30:00,152.12,152.38,152.08,152.28,10148.0,146.5488,146.7992,146.5102,146.7029,10148.0
2023-09-27 13:35:00,152.3,152.4,152.26,152.36,26522.0,146.7222,146.8185,146.6836,146.78,26522.0
2023-09-27 13:40:00,152.39,152.39,152.22,152.37,6648.0,146.8089,146.8089,146.6451,146.7896,6648.0
2023-09-27 13:45:00,152.37,152.56,152.36,152.55,10901.0,146.7896,146.9726,146.78,146.963,10901.0
2023-09-27 13:50:00,152.54,152.58,152.46,152.5,13395.0,146.9534,146.9919,146.8763,146.9148,13395.0
2023-09-27 13:55:00,152.5,152.92,152.48,152.86,13792.0,146.9148,147.3195,146.8956,147.2617,13792.0
2023-09-27 14:00:00,152.9,152.92,152.7,152.71,7618.0,147.3002,147.3195,147.1075,147.1172,7618.0
2023-09-27 14:05:00,152.71,152.85,152.47,152.47,6718.0,147.1172,147.252,146.8859,146.8859,6718.0
2023-09-27 14:10:00,152.46,152.52,152.11,152.21,9956.0,146.8763,146.9341,146.5391,146.6355,9956.0
2023-09-27 14:15:00,152.21,152.59,152.19,152.49,18313.0,146.6355,147.0015,146.6162,146.9052,18313.0
2023-09-27 14:20:00,152.51,152.65,152.48,152.63,7321.0,146.9245,147.0594,146.8956,147.0401,7321.0
2023-09-27 14:25:00,152.63,152.77,152.56,152.77,7431.0,147.0401,147.175,146.9726,147.175,7431.0
2023-09-27 14:30:00,152.81,153.03,152.81,153.02,14550.0,147.2135,147.4254,147.2135,147.4158,14550.0
2023-09-27 14:35:00,153.05,153.26,153.03,153.21,16647.0,147.4447,147.647,147.4254,147.5988,16647.0
2023-09-27 14:40:00,153.24,153.3,153.11,153.24,12441.0,147.6277,147.6855,147.5025,147.6277,12441.0
2023-09-27 14:45:00,153.24,153.25,153.14,153.19,9122.0,147.6277,147.6374,147.5314,147.5796,9122.0
2023-09-27 14:50:00,153.19,153.21,153.09,153.12,8164.0,147.5796,147.5988,147.4832,147.5121,8164.0
2023-09-27 14:55:00,153.09,153.13,152.98,153.06,16268.0,147.4832,147.5218,147.3773,147.4543,16268.0
2023-09-27 15:00:00,153.03,153.33,152.98,153.32,17985.0,147.4254,147.7144,147.3773,147.7048,17985.0
2023-09-27 15:05:00,153.32,153.44,153.27,153.37,13748.0,147.7048,147.8204,147.6566,147.753,13748.0
2023-09-27 15:10:00,153.38,153.46,153.01,153.11,31583.0,147.7626,147.8397,147.4062,147.5025,31583.0
2023-09-27 15:15:00,153.16,153.16,152.93,153.02,17722.0,147.5507,147.5507,147.3291,147.4158,17722.0
2023-09-27 15:20:00,153.02,153.27,153.02,153.24,16663.0,147.4158,147.6566,147.4158,147.6277,16663.0
2023-09-27 15:25:00,153.22,153.37,153.17,153.18,17452.0,147.6085,147.753,147.5603,147.5699,17452.0
2023-09-27 15:30:00,153.16,153.19,152.95,153.03,17304.0,147.5507,147.5796,147.3484,147.4254,17304.0
2023-09-27 15:35:00,152.99,153.07,152.8,152.99,30503.0,147.3869,147.464,147.2039,147.3869,30503.0
2023-09-27 15:40:00,152.96,152.99,152.54,152.63,20668.0,147.358,147.3869,146.9534,147.0401,20668.0
2023-09-27 15:45:00,152.61,152.75,152.33,152.33,50558.0,147.0208,147.1557,146.7511,146.7511,50558.0
2023-09-27 15:50:00,152.35,152.54,152.07,152.22,71565.0,146.7703,146.9534,146.5006,146.6451,71565.0
2023-09-27 15:55:00,152.21,152.61,152.18,152.47,127638.0,146.6355,147.0208,146.6066,146.8859,127638.0
2023-09-28 09:30:00,151.89,153.44,151.86,153.05,56692.0,146.3272,147.8204,146.2983,147.4447,56692.0
2023-09-28 09:35:00,153.02,153.45,152.91,153.27,14998.0,147.4158,147.8301,147.3098,147.6566,14998.0
2023-09-28 09:40:00,153.27,153.45,152.46,152.58,22752.0,147.6566,147.8301,146.8763,146.9919,22752.0
2023-09-28 09:45:00,152.56,153.07,152.39,152.89,18894.0,146.9726,147.464,146.8089,147.2906,18894.0
2023-09-28 09:50:00,153.04,153.37,153.01,153.2,18620.0,147.4351,147.753,147.4062,147.5892,18620.0
2023-09-28 09:55:00,153.06,153.64,153.02,153.51,43838.0,147.4543,148.0131,147.4158,147.8879,43838.0
2023-09-28 10:00:00,153.51,153.81,153.51,153.79,23107.0,147.8879,148.1769,147.8879,148.1576,23107.0
2023-09-28 10:05:00,153.79,154.08,153.71,153.86,20677.0,148.1576,148.437,148.0805,148.225,20677.0
2023-09-28 10:10:00,153.83,154.13,153.77,154.08,27420.0,148.1961,148.4851,148.1383,148.437,27420.0
2023-09-28 10:15:00,154.04,154.31,153.83,154.26,17234.0,148.3984,148.6586,148.1961,148.6104,17234.0
2023-09-28 10:20:00,154.26,154.7,154.26,154.67,15567.0,148.6104,149.0343,148.6104,149.0054,15567.0
2023-09-28 10:25:00,154.69,155.25,154.6,155.14,33676.0,149.0246,149.5641,148.9379,149.4582,33676.0
2023-09-28 10:30:00,155.15,155.36,154.77,155.36,21039.0,149.4678,149.6701,149.1017,149.6701,21039.0
2023-09-28 10:35:00,155.36,156.18,155.36,156.01,49347.0,149.6701,150.4601,149.6701,150.2963,49347.0
2023-09-28 10:40:00,156.03,156.03,155.62,155.74,26690.0,150.3156,150.3156,149.9206,150.0362,26690.0
2023-09-28 10:45:00,155.75,155.76,155.34,155.37,26434.0,150.0458,150.0554,149.6508,149.6797,26434.0
2023-09-28 10:50:00,155.32,155.67,155.16,155.17,17681.0,149.6316,149.9687,149.4774,149.4871,17681.0
2023-09-28 10:55:00,155.16,155.35,155.04,155.1,10474.0,149.4774,149.6605,149.3618,149.4196,10474.0
2023-09-28 11:00:00,155.1,155.68,155.01,155.68,14644.0,149.4196,149.9784,149.3329,149.9784,14644.0
2023-09-28 11:05:00,155.7,156.08,155.68,155.86,31153.0,149.9976,150.3637,149.9784,150.1518,31153.0
2023-09-28 11:10:00,155.86,155.95,155.54,155.65,16507.0,150.1518,150.2385,149.8435,149.9495,16507.0
2023-09-28 11:15:00,155.63,155.68,155.48,155.64,11605.0,149.9302,149.9784,149.7857,149.9398,11605.0
2023-09-28 11:20:00,155.61,155.8,155.53,155.79,11553.0,149.9109,150.094,149.8339,150.0844,11553.0
2023-09-28 11:25:00,155.79,155.79,155.59,155.72,14163.0,150.0844,150.0844,149.8917,150.0169,14163.0
2023-09-28 11:30:00,155.68,155.75,155.47,155.52,13107.0,149.9784,150.0458,149.7761,149.8242,13107.0
2023-09-28 11:35:00,155.55,155.69,155.5,155.55,8772.0,149.8531,149.988,149.805,149.8531,8772.0
2023-09-28 11:40:00,155.49,155.73,155.48,155.52,8730.0,149.7953,150.0265,149.7857,149.8242,8730.0
2023-09-28 11:45:00,155.52,155.6,155.08,155.08,10650.0,149.8242,149.9013,149.4004,149.4004,10650.0
2023-09-28 11:50:00,155.11,155.26,155.07,155.14,12091.0,149.4293,149.5738,149.3907,149.4582,12091.0
2023-09-28 11:55:00,155.11,155.17,154.94,155.06,10201.0,149.4293,149.4871,149.2655,149.3811,10201.0
2023-09-28 12:00:00,155.06,155.17,154.92,154.95,8354.0,149.3811,149.4871,149.2462,149.2751,8354.0
2023-09-28 12:05:00,154.94,155.12,154.78,155.11,11656.0,149.2655,149.4389,149.1113,149.4293,11656.0
2023-09-28 12:10:00,155.06,155.16,155.02,155.14,7226.0,149.3811,149.4774,149.3426,149.4582,7226.0
2023-09-28 12:15:00,155.18,155.32,155.09,155.28,10700.0,149.4967,149.6316,149.41,149.593,10700.0
2023-09-28 12:20:00,155.28,155.33,155.16,155.31,7660.0,149.593,149.6412,149.4774,149.6219,7660.0
2023-09-28 12:25:00,155.35,155.53,155.31,155.53,9025.0,149.6605,149.8339,149.6219,149.8339,9025.0
2023-09-28 12:30:00,155.54,155.54,155.21,155.28,5821.0,149.8435,149.8435,149.5256,149.593,5821.0
2023-09-28 12:35:00,155.27,155.43,155.27,155.32,5613.0,149.5834,149.7375,149.5834,149.6316,5613.0
2023-09-28 12:40:00,155.34,155.45,155.31,155.42,5333.0,149.6508,149.7568,149.6219,149.7279,5333.0
2023-09-28 12:45:00,155.44,155.49,155.34,155.34,6923.0,149.7472,149.7953,149.6508,149.6508,6923.0
2023-09-28 12:50:00,155.39,155.5,155.2,155.2,7946.0,149.699,149.805,149.516,149.516,7946.0
2023-09-28 12:55:00,155.21,155.49,155.19,155.43,7606.0,149.5256,149.7953,149.5063,149.7375,7606.0
2023-09-28 13:00:00,155.45,155.51,155.2,155.2,6394.0,149.7568,149.8146,149.516,149.516,6394.0
2023-09-28 13:05:00,155.2,155.43,155.2,155.42,6448.0,149.516,149.7375,149.516,149.7279,6448.0
2023-09-28 13:10:00,155.39,155.42,155.24,155.25,7628.0,149.699,149.7279,149.5545,149.5641,7628.0
2023-09-28 13:15:00,155.23,155.25,154.95,155.03,17344.0,149.5449,149.5641,149.2751,149.3522,17344.0
2023-09-28 13:20:00,154.98,155.13,154.93,155.03,8999.0,149.304,149.4485,149.2558,149.3522,8999.0
2023-09-28 13:25:00,155.01,155.01,154.57,154.7,13977.0,149.3329,149.3329,148.909,149.0343,13977.0
2023-09-28 13:30:00,154.73,154.73,154.09,154.27,85317.0,149.0632,149.0632,148.4466,148.62,85317.0
2023-09-28 13:35:00,154.27,154.7,154.2,154.61,39677.0,148.62,149.0343,148.5526,148.9476,39677.0
2023-09-28 13:40:00,154.61,154.83,154.45,154.58,15158.0,148.9476,149.1595,148.7934,148.9187,15158.0
2023-09-28 13:45:00,154.6,154.71,154.44,154.44,25595.0,148.9379,149.0439,148.7838,148.7838,25595.0
2023-09-28 13:50:00,154.41,154.49,154.2,154.43,8305.0,148.7549,148.832,148.5526,148.7742,8305.0
2023-09-28 13:55:00,154.39,154.49,154.3,154.38,12016.0,148.7356,148.832,148.6489,148.726,12016.0
2023-09-28 14:00:00,154.32,154.52,154.32,154.4,14562.0,148.6682,148.8609,148.6682,148.7453,14562.0
2023-09-28 14:05:00,154.41,154.62,154.38,154.62,21073.0,148.7549,148.9572,148.726,148.9572,21073.0
2023-09-28 14:10:00,154.6,154.86,154.54,154.82,14135.0,148.9379,149.1884,148.8801,149.1499,14135.0
2023-09-28 14:15:00,154.85,154.98,154.83,154.92,6230.0,149.1788,149.304,149.1595,149.2462,6230.0
2023-09-28 14:20:00,154.93,154.96,154.65,154.65,20523.0,149.2558,149.2847,148.9861,148.9861,20523.0
2023-09-28 14:25:00,154.63,154.84,154.63,154.78,8008.0,148.9668,149.1691,148.9668,149.1113,8008.0
2023-09-28 14:30:00,154.77,154.94,154.62,154.71,10708.0,149.1017,149.2655,148.9572,149.0439,10708.0
2023-09-28 14:35:00,154.67,154.78,154.55,154.65,17276.0,149.0054,149.1113,148.8898,148.9861,17276.0
2023-09-28 14:40:00,154.68,155.03,154.63,154.94,19873.0,149.015,149.3522,148.9668,149.2655,19873.0
2023-09-28 14:45:00,154.97,155.15,154.94,155.09,9731.0,149.2944,149.4678,149.2655,149.41,9731.0
2023-09-28 14:50:00,155.1,155.11,154.9,155.01,10714.0,149.4196,149.4293,149.2269,149.3329,10714.0
2023-09-28 14:55:00,154.99,155.01,154.79,154.87,9731.0,149.3137,149.3329,149.121,149.198,9731.0
2023-09-28 15:00:00,154.89,155.01,154.81,154.98,10675.0,149.2173,149.3329,149.1402,149.304,10675.0
2023-09-28 15:05:00,155.0,155.03,154.91,154.93,10645.0,149.3233,149.3522,149.2366,149.2558,10645.0
2023-09-28 15:10:00,154.94,154.97,154.77,154.87,14046.0,149.2655,149.2944,149.1017,149.198,14046.0
2023-09-28 15:15:00,154.84,154.99,154.83,154.84,10011.0,149.1691,149.3137,149.1595,149.1691,10011.0
2023-09-28 15:20:00,154.86,154.9,154.76,154.85,12149.0,149.1884,149.2269,149.0921,149.1788,12149.0
2023-09-28 15:25:00,154.85,154.92,154.79,154.92,10952.0,149.1788,149.2462,149.121,149.2462,10952.0
2023-09-28 15:30:00,154.93,154.98,154.5,154.53,25530.0,149.2558,149.304,148.8416,148.8705,25530.0
2023-09-28 15:35:00,154.5,154.78,154.46,154.59,26361.0,148.8416,149.1113,148.8031,148.9283,26361.0
2023-09-28 15:40:00,154.58,154.77,154.57,154.71,41273.0,148.9187,149.1017,148.909,149.0439,41273.0
2023-09-28 15:45:00,154.72,154.75,154.38,154.38,47378.0,149.0535,149.0824,148.726,148.726,47378.0
2023-09-28 15:50:00,154.4,154.49,153.56,154.23,248558.0,148.7453,148.832,147.936,148.5815,248558.0
2023-09-28 15:55:00,154.23,154.59,154.11,154.5,185458.0,148.5815,148.9283,148.4659,148.8416,185458.0
2023-09-29 09:30:00,154.21,154.63,153.58,153.97,52952.0,148.5622,148.9668,147.9553,148.331,52952.0
2023-09-29 09:35:00,153.73,154.01,153.05,153.36,19364.0,148.0998,148.3695,147.4447,147.7433,19364.0
2023-09-29 09:40:00,153.59,153.64,152.76,153.02,19247.0,147.9649,148.0131,147.1653,147.4158,19247.0
2023-09-29 09:45:00,152.96,153.09,152.04,152.04,33668.0,147.358,147.4832,146.4717,146.4717,33668.0
2023-09-29 09:50:00,152.02,152.78,152.02,152.72,36623.0,146.4524,147.1846,146.4524,147.1268,36623.0
2023-09-29 09:55:00,152.7,152.99,152.37,152.86,20527.0,147.1075,147.3869,146.7896,147.2617,20527.0
2023-09-29 10:00:00,152.89,152.99,152.42,152.53,15348.0,147.2906,147.3869,146.8378,146.9437,15348.0
2023-09-29 10:05:00,152.54,152.54,152.0,152.19,31057.0,146.9534,146.9534,146.4332,146.6162,31057.0
2023-09-29 10:10:00,152.17,152.17,151.62,151.78,18359.0,146.5969,146.5969,146.0671,146.2212,18359.0
2023-09-29 10:15:00,151.81,151.92,151.44,151.83,28555.0,146.2501,146.3561,145.8937,146.2694,28555.0
2023-09-29 10:20:00,151.89,151.95,151.67,151.72,24428.0,146.3272,146.385,146.1152,146.1634,24428.0
2023-09-29 10:25:00,151.74,151.74,151.27,151.36,23293.0,146.1827,146.1827,145.7299,145.8166,23293.0
2023-09-29 10:30:00,151.32,151.46,151.01,151.27,24100.0,145.7781,145.9129,145.4794,145.7299,24100.0
2023-09-29 10:35:00,151.29,151.47,151.14,151.27,17935.0,145.7492,145.9226,145.6047,145.7299,17935.0
2023-09-29 10:40:00,151.22,151.46,151.16,151.16,16415.0,145.6817,145.9129,145.6239,145.6239,16415.0
2023-09-29 10:45:00,151.21,151.27,150.7,150.72,15993.0,145.6721,145.7299,145.1808,145.2,15993.0
2023-09-29 10:50:00,150.69,150.92,150.5,150.74,21296.0,145.1711,145.3927,144.9881,145.2193,21296.0
2023-09-29 10:55:00,150.65,150.69,150.48,150.62,18305.0,145.1326,145.1711,144.9688,145.1037,18305.0
2023-09-29 11:00:00,150.59,150.67,150.06,150.16,36454.0,145.0748,145.1519,144.5642,144.6605,36454.0
2023-09-29 11:05:00,150.19,150.91,150.15,150.89,24676.0,144.6894,145.3831,144.6509,145.3638,24676.0
2023-09-29 11:10:00,150.91,151.21,150.85,151.16,36906.0,145.3831,145.6721,145.3253,145.6239,36906.0
2023-09-29 11:15:00,151.18,151.42,151.08,151.13,36332.0,145.6432,145.8744,145.5469,145.595,36332.0
2023-09-29 11:20:00,151.16,151.57,151.1,151.56,12299.0,145.6239,146.0189,145.5661,146.0093,12299.0
2023-09-29 11:25:00,151.6,151.64,151.27,151.27,12263.0,146.0478,146.0863,145.7299,145.7299,12263.0
2023-09-29 11:30:00,151.3,151.66,151.22,151.33,38873.0,145.7588,146.1056,145.6817,145.7877,38873.0
2023-09-29 11:35:00,151.37,151.37,151.15,151.28,13711.0,145.8262,145.8262,145.6143,145.7395,13711.0
2023-09-29 11:40:00,151.3,151.55,151.21,151.3,9274.0,145.7588,145.9996,145.6721,145.7588,9274.0
2023-09-29 11:45:00,151.27,151.27,150.84,150.92,14351.0,145.7299,145.7299,145.3156,145.3927,14351.0
2023-09-29 11:50:00,150.88,151.01,150.7,150.8,18110.0,145.3542,145.4794,145.1808,145.2771,18110.0
2023-09-29 11:55:00,150.8,150.89,150.7,150.88,6988.0,145.2771,145.3638,145.1808,145.3542,6988.0
2023-09-29 12:00:00,150.89,151.18,150.84,151.18,18328.0,145.3638,145.6432,145.3156,145.6432,18328.0
2023-09-29 12:05:00,151.17,151.65,151.17,151.62,9818.0,145.6336,146.096,145.6336,146.0671,9818.0
2023-09-29 12:10:00,151.62,151.7,151.32,151.41,13071.0,146.0671,146.1441,145.7781,145.8648,13071.0
2023-09-29 12:15:00,151.4,151.59,151.35,151.57,12189.0,145.8551,146.0382,145.807,146.0189,12189.0
2023-09-29 12:20:00,151.6,151.68,151.46,151.52,18261.0,146.0478,146.1249,145.9129,145.9707,18261.0
2023-09-29 12:25:00,151.5,151.66,151.48,151.51,11418.0,145.9515,146.1056,145.9322,145.9611,11418.0
2023-09-29 12:30:00,151.45,151.45,151.32,151.38,9941.0,145.9033,145.9033,145.7781,145.8359,9941.0
2023-09-29 12:35:00,151.37,151.47,151.07,151.13,12361.0,145.8262,145.9226,145.5372,145.595,12361.0
2023-09-29 12:40:00,151.21,151.26,150.97,151.07,11523.0,145.6721,145.7203,145.4409,145.5372,11523.0
2023-09-29 12:45:00,151.09,151.26,150.96,151.05,8270.0,145.5565,145.7203,145.4312,145.5179,8270.0
2023-09-29 12:50:00,151.1,151.11,150.92,150.98,11859.0,145.5661,145.5758,145.3927,145.4505,11859.0
2023-09-29 12:55:00,150.94,151.03,150.91,150.99,11003.0,145.412,145.4987,145.3831,145.4601,11003.0
2023-09-29 13:00:00,150.97,150.97,150.52,150.72,12254.0,145.4409,145.4409,145.0074,145.2,12254.0
2023-09-29 13:05:00,150.69,150.7,150.5,150.53,12139.0,145.1711,145.1808,144.9881,145.017,12139.0
2023-09-29 13:10:00,150.51,150.57,150.39,150.47,10579.0,144.9977,145.0555,144.8821,144.9592,10579.0
2023-09-29 13:15:00,150.47,150.53,150.25,150.27,13676.0,144.9592,145.017,144.7472,144.7665,13676.0
2023-09-29 13:20:00,150.31,150.44,150.22,150.28,12283.0,144.8051,144.9303,144.7183,144.7761,12283.0
2023-09-29 13:25:00,150.31,150.59,150.3,150.57,14071.0,144.8051,145.0748,144.7954,145.0555,14071.0
2023-09-29 13:30:00,150.62,150.74,150.46,150.65,15946.0,145.1037,145.2193,144.9496,145.1326,15946.0
2023-09-29 13:35:00,150.72,150.81,150.64,150.81,10740.0,145.2,145.2867,145.123,145.2867,10740.0
2023-09-29 13:40:00,150.82,150.97,150.65,150.96,10110.0,145.2964,145.4409,145.1326,145.4312,10110.0
2023-09-29 13:45:00,151.0,151.09,150.54,150.54,13579.0,145.4698,145.5565,145.0266,145.0266,13579.0
2023-09-29 13:50:00,150.55,150.72,150.37,150.64,12542.0,145.0363,145.2,144.8629,145.123,12542.0
2023-09-29 13:55:00,150.64,150.88,150.64,150.71,15915.0,145.123,145.3542,145.123,145.1904,15915.0
2023-09-29 14:00:00,150.79,150.85,150.63,150.85,14556.0,145.2675,145.3253,145.1133,145.3253,14556.0
2023-09-29 14:05:00,150.81,150.92,150.65,150.83,11508.0,145.2867,145.3927,145.1326,145.306,11508.0
2023-09-29 14:10:00,150.78,150.94,150.68,150.7,11988.0,145.2578,145.412,145.1615,145.1808,11988.0
2023-09-29 14:15:00,150.71,151.01,150.7,150.96,11835.0,145.1904,145.4794,145.1808,145.4312,11835.0
2023-09-29 14:20:00,150.94,151.09,150.92,151.06,15106.0,145.412,145.5565,145.3927,145.5276,15106.0
2023-09-29 14:25:00,151.11,151.15,150.82,150.86,15125.0,145.5758,145.6143,145.2964,145.3349,15125.0
2023-09-29 14:30:00,150.85,150.85,150.43,150.67,15547.0,145.3253,145.3253,144.9207,145.1519,15547.0
2023-09-29 14:35:00,150.64,150.71,150.55,150.66,10586.0,145.123,145.1904,145.0363,145.1422,10586.0
2023-09-29 14:40:00,150.66,150.94,150.62,150.94,11031.0,145.1422,145.412,145.1037,145.412,11031.0
2023-09-29 14:45:00,150.94,150.96,150.85,150.92,15812.0,145.412,145.4312,145.3253,145.3927,15812.0
2023-09-29 14:50:00,150.92,151.02,150.83,151.02,19332.0,145.3927,145.489,145.306,145.489,19332.0
2023-09-29 14:55:00,151.03,151.47,150.99,151.41,17688.0,145.4987,145.9226,145.4601,145.8648,17688.0
2023-09-29 15:00:00,151.4,151.55,151.17,151.17,14293.0,145.8551,145.9996,145.6336,145.6336,14293.0
2023-09-29 15:05:00,151.2,151.41,151.19,151.23,17801.0,145.6625,145.8648,145.6528,145.6914,17801.0
2023-09-29 15:10:00,151.24,151.61,151.16,151.51,20249.0,145.701,146.0574,145.6239,145.9611,20249.0
2023-09-29 15:15:00,151.58,151.61,151.43,151.53,16779.0,146.0285,146.0574,145.884,145.9804,16779.0
2023-09-29 15:20:00,151.54,151.54,151.29,151.34,28866.0,145.99,145.99,145.7492,145.7973,28866.0
2023-09-29 15:25:00,151.35,151.47,151.2,151.43,21512.0,145.807,145.9226,145.6625,145.884,21512.0
2023-09-29 15:30:00,151.45,151.45,151.24,151.27,26249.0,145.9033,145.9033,145.701,145.7299,26249.0
2023-09-29 15:35:00,151.25,151.38,151.11,151.28,26037.0,145.7106,145.8359,145.5758,145.7395,26037.0
2023-09-29 15:40:00,151.24,151.39,151.1,151.16,30694.0,145.701,145.8455,145.5661,145.6239,30694.0
2023-09-29 15:45:00,151.19,151.45,151.14,151.27,48507.0,145.6528,145.9033,145.6047,145.7299,48507.0
2023-09-29 15:50:00,151.22,151.97,151.22,151.82,71186.0,145.6817,146.4043,145.6817,146.2597,71186.0
2023-09-29 15:55:00,151.82,151.84,151.27,151.35,156564.0,146.2597,146.279,145.7299,145.807,156564.0
2023-10-02 09:30:00,151.06,151.6,150.71,151.05,91076.0,145.5276,146.0478,145.1904,145.5179,91076.0
2023-10-02 09:35:00,151.05,151.26,150.51,150.52,29364.0,145.5179,145.7203,144.9977,145.0074,29364.0
2023-10-02 09:40:00,150.58,150.74,149.28,149.39,85759.0,145.0652,145.2193,143.8128,143.9187,85759.0
2023-10-02 09:45:00,149.3,149.66,149.04,149.1,50895.0,143.832,144.1789,143.5816,143.6394,50895.0
2023-10-02 09:50:00,149.15,149.4,148.42,149.27,85577.0,143.6875,143.9284,142.9843,143.8031,85577.0
2023-10-02 09:55:00,149.36,149.77,149.34,149.77,32024.0,143.8898,144.2848,143.8706,144.2848,32024.0
2023-10-02 10:00:00,149.68,150.57,149.65,150.33,32127.0,144.1981,145.0555,144.1692,144.8243,32127.0
2023-10-02 10:05:00,150.24,150.32,149.53,149.53,50171.0,144.7376,144.8147,144.0536,144.0536,50171.0
2023-10-02 10:10:00,149.51,149.77,148.84,148.85,31192.0,144.0343,144.2848,143.3889,143.3985,31192.0
2023-10-02 10:15:00,148.89,149.61,148.85,149.32,26174.0,143.4371,144.1307,143.3985,143.8513,26174.0
2023-10-02 10:20:00,149.18,149.59,148.9,149.16,32121.0,143.7164,144.1114,143.4467,143.6972,32121.0
2023-10-02 10:25:00,149.17,149.2,148.43,148.48,34622.0,143.7068,143.7357,142.9939,143.0421,34622.0
2023-10-02 10:30:00,148.47,149.31,148.4,149.3,32094.0,143.0324,143.8417,142.965,143.832,32094.0
2023-10-02 10:35:00,149.29,149.34,149.12,149.32,23454.0,143.8224,143.8706,143.6586,143.8513,23454.0
2023-10-02 10:40:00,149.33,149.45,148.88,149.3,57307.0,143.8609,143.9765,143.4274,143.832,57307.0
2023-10-02 10:45:00,149.31,149.45,148.85,149.09,26131.0,143.8417,143.9765,143.3985,143.6297,26131.0
2023-10-02 10:50:00,149.05,149.16,148.7,148.73,23500.0,143.5912,143.6972,143.254,143.2829,23500.0
2023-10-02 10:55:00,148.69,149.43,148.69,149.42,21135.0,143.2444,143.9573,143.2444,143.9476,21135.0
2023-10-02 11:00:00,149.46,150.11,149.46,149.76,20789.0,143.9862,144.6124,143.9862,144.2752,20789.0
2023-10-02 11:05:00,149.74,150.01,149.62,149.81,13493.0,144.2559,144.516,144.1403,144.3234,13493.0
2023-10-02 11:10:00,149.81,150.09,149.66,149.73,20603.0,144.3234,144.5931,144.1789,144.2463,20603.0
2023-10-02 11:15:00,149.72,149.95,149.39,149.53,22267.0,144.2367,144.4582,143.9187,144.0536,22267.0
2023-10-02 11:20:00,149.47,149.94,149.2,149.36,26295.0,143.9958,144.4486,143.7357,143.8898,26295.0
2023-10-02 11:25:00,149.35,149.35,148.68,148.95,47464.0,143.8802,143.8802,143.2347,143.4949,47464.0
2023-10-02 11:30:00,148.94,149.28,148.81,149.19,17434.0,143.4852,143.8128,143.36,143.7261,17434.0
2023-10-02 11:35:00,149.25,149.3,148.9,149.16,12774.0,143.7839,143.832,143.4467,143.6972,12774.0
2023-10-02 11:40:00,149.12,149.54,149.09,149.32,18557.0,143.6586,144.0633,143.6297,143.8513,18557.0
2023-10-02 11:45:00,149.36,149.56,149.29,149.55,16582.0,143.8898,144.0825,143.8224,144.0729,16582.0
2023-10-02 11:50:00,149.55,149.74,149.46,149.6,23262.0,144.0729,144.2559,143.9862,144.1211,23262.0
2023-10-02 11:55:00,149.56,149.56,149.23,149.39,14294.0,144.0825,144.0825,143.7646,143.9187,14294.0
2023-10-02 12:00:00,149.36,149.48,149.3,149.36,16544.0,143.8898,144.0054,143.832,143.8898,16544.0
2023-10-02 12:05:00,149.34,149.38,149.23,149.28,17101.0,143.8706,143.9091,143.7646,143.8128,17101.0
2023-10-02 12:10:00,149.29,149.99,149.29,149.94,32586.0,143.8224,144.4968,143.8224,144.4486,32586.0
2023-10-02 12:15:00,149.99,149.99,149.63,149.64,15867.0,144.4968,144.4968,144.15,144.1596,15867.0
2023-10-02 12:20:00,149.62,149.83,149.51,149.78,10153.0,144.1403,144.3426,144.0343,144.2945,10153.0
2023-10-02 12:25:00,149.78,149.85,149.67,149.72,10328.0,144.2945,144.3619,144.1885,144.2367,10328.0
2023-10-02 12:30:00,149.66,149.92,149.59,149.81,10848.0,144.1789,144.4293,144.1114,144.3234,10848.0
2023-10-02 12:35:00,149.79,149.88,149.45,149.56,10145.0,144.3041,144.3908,143.9765,144.0825,10145.0
2023-10-02 12:40:00,149.58,149.7,149.53,149.65,11355.0,144.1018,144.2174,144.0536,144.1692,11355.0
2023-10-02 12:45:00,149.64,149.66,149.4,149.4,10516.0,144.1596,144.1789,143.9284,143.9284,10516.0
2023-10-02 12:50:00,149.41,149.77,149.41,149.54,24596.0,143.938,144.2848,143.938,144.0633,24596.0
2023-10-02 12:55:00,149.54,149.57,149.33,149.46,16874.0,144.0633,144.0922,143.8609,143.9862,16874.0
2023-10-02 13:00:00,149.5,149.65,149.41,149.47,22012.0,144.0247,144.1692,143.938,143.9958,22012.0
2023-10-02 13:05:00,149.44,149.58,149.4,149.48,11292.0,143.9669,144.1018,143.9284,144.0054,11292.0
2023-10-02 13:10:00,149.5,149.5,149.34,149.43,11336.0,144.0247,144.0247,143.8706,143.9573,11336.0
2023-10-02 13:15:00,149.4,149.8,149.4,149.71,31472.0,143.9284,144.3137,143.9284,144.227,31472.0
2023-10-02 13:20:00,149.7,149.77,149.53,149.75,11118.0,144.2174,144.2848,144.0536,144.2656,11118.0
2023-10-02 13:25:00,149.77,149.82,149.63,149.63,15129.0,144.2848,144.333,144.15,144.15,15129.0
2023-10-02 13:30:00,149.65,149.65,149.34,149.34,13771.0,144.1692,144.1692,143.8706,143.8706,13771.0
2023-10-02 13:35:00,149.37,149.39,149.16,149.16,14894.0,143.8995,143.9187,143.6972,143.6972,14894.0
2023-10-02 13:40:00,149.15,149.38,149.13,149.22,11734.0,143.6875,143.9091,143.6683,143.755,11734.0
2023-10-02 13:45:00,149.18,149.35,149.14,149.32,15220.0,143.7164,143.8802,143.6779,143.8513,15220.0
2023-10-02 13:50:00,149.3,149.46,149.24,149.39,12301.0,143.832,143.9862,143.7742,143.9187,12301.0
2023-10-02 13:55:00,149.39,149.39,149.19,149.22,9130.0,143.9187,143.9187,143.7261,143.755,9130.0
2023-10-02 14:00:00,149.22,149.23,148.9,149.06,12648.0,143.755,143.7646,143.4467,143.6008,12648.0
2023-10-02 14:05:00,149.07,149.32,149.06,149.2,17434.0,143.6105,143.8513,143.6008,143.7357,17434.0
2023-10-02 14:10:00,149.17,149.51,149.15,149.44,16399.0,143.7068,144.0343,143.6875,143.9669,16399.0
2023-10-02 14:15:00,149.44,149.46,149.08,149.08,21381.0,143.9669,143.9862,143.6201,143.6201,21381.0
2023-10-02 14:20:00,149.05,149.05,148.86,148.95,16905.0,143.5912,143.5912,143.4082,143.4949,16905.0
2023-10-02 14:25:00,148.93,149.03,148.73,148.98,21301.0,143.4756,143.5719,143.2829,143.5238,21301.0
2023-10-02 14:30:00,148.95,148.98,148.74,148.8,16506.0,143.4949,143.5238,143.2926,143.3504,16506.0
2023-10-02 14:35:00,148.81,148.96,148.6,148.6,17179.0,143.36,143.5045,143.1577,143.1577,17179.0
2023-10-02 14:40:00,148.6,148.73,148.53,148.57,13073.0,143.1577,143.2829,143.0902,143.1288,13073.0
2023-10-02 14:45:00,148.56,148.68,148.52,148.62,15493.0,143.1191,143.2347,143.0806,143.1769,15493.0
2023-10-02 14:50:00,148.66,148.92,148.6,148.78,23218.0,143.2155,143.466,143.1577,143.3311,23218.0
2023-10-02 14:55:00,148.8,148.98,148.73,148.83,25909.0,143.3504,143.5238,143.2829,143.3793,25909.0
2023-10-02 15:00:00,148.81,148.9,148.56,148.56,48367.0,143.36,143.4467,143.1191,143.1191,48367.0
2023-10-02 15:05:00,148.58,148.98,148.55,148.86,23792.0,143.1384,143.5238,143.1095,143.4082,23792.0
2023-10-02 15:10:00,148.89,149.03,148.86,148.91,17494.0,143.4371,143.5719,143.4082,143.4563,17494.0
2023-10-02 15:15:00,148.91,149.15,148.9,149.01,20933.0,143.4563,143.6875,143.4467,143.5527,20933.0
2023-10-02 15:20:00,149.01,149.27,148.95,149.27,19519.0,143.5527,143.8031,143.4949,143.8031,19519.0
2023-10-02 15:25:00,149.28,149.32,149.2,149.21,20848.0,143.8128,143.8513,143.7357,143.7453,20848.0
2023-10-02 15:30:00,149.23,149.4,149.11,149.39,30224.0,143.7646,143.9284,143.649,143.9187,30224.0
2023-10-02 15:35:00,149.41,149.59,149.31,149.52,32853.0,143.938,144.1114,143.8417,144.044,32853.0
2023-10-02 15:40:00,149.53,149.6,149.35,149.39,33323.0,144.0536,144.1211,143.8802,143.9187,33323.0
2023-10-02 15:45:00,149.4,149.43,149.21,149.3,45019.0,143.9284,143.9573,143.7453,143.832,45019.0
2023-10-02 15:50:00,149.28,149.65,149.24,149.56,70539.0,143.8128,144.1692,143.7742,144.0825,70539.0
2023-10-02 15:55:00,149.59,150.09,149.56,150.02,223960.0,144.1114,144.5931,144.0825,144.5257,223960.0
2023-10-03 09:30:00,148.37,149.42,147.45,147.75,110663.0,142.9361,143.9476,142.0498,142.3388,110663.0
2023-10-03 09:35:00,147.67,148.35,146.1,146.47,117225.0,142.2617,142.9168,140.7492,141.1057,117225.0
2023-10-03 09:40:00,146.42,147.22,146.03,146.84,72786.0,141.0575,141.8282,140.6818,141.4621,72786.0
2023-10-03 09:45:00,146.9,147.2,146.51,146.91,63794.0,141.5199,141.809,141.1442,141.5296,63794.0
2023-10-03 09:50:00,146.86,146.97,146.31,146.44,35216.0,141.4814,141.5874,140.9515,141.0768,35216.0
2023-10-03 09:55:00,146.42,146.48,146.1,146.34,35453.0,141.0575,141.1153,140.7492,140.9804,35453.0
2023-10-03 10:00:00,146.36,146.53,145.88,146.24,36777.0,140.9997,141.1635,140.5373,140.8841,36777.0
2023-10-03 10:05:00,146.28,146.66,146.11,146.54,46348.0,140.9226,141.2887,140.7589,141.1731,46348.0
2023-10-03 10:10:00,146.42,146.92,146.41,146.72,34913.0,141.0575,141.5392,141.0479,141.3465,34913.0
2023-10-03 10:15:00,146.64,146.67,146.11,146.26,33987.0,141.2695,141.2984,140.7589,140.9034,33987.0
2023-10-03 10:20:00,146.26,146.44,145.96,146.33,37076.0,140.9034,141.0768,140.6144,140.9708,37076.0
2023-10-03 10:25:00,146.3,147.19,146.26,147.0,33926.0,140.9419,141.7993,140.9034,141.6163,33926.0
2023-10-03 10:30:00,146.97,147.23,146.43,146.53,31117.0,141.5874,141.8379,141.0672,141.1635,31117.0
2023-10-03 10:35:00,146.47,147.06,146.47,146.64,58317.0,141.1057,141.6741,141.1057,141.2695,58317.0
2023-10-03 10:40:00,146.64,146.94,146.54,146.56,20771.0,141.2695,141.5585,141.1731,141.1924,20771.0
2023-10-03 10:45:00,146.5,146.65,145.98,146.07,25993.0,141.1346,141.2791,140.6336,140.7203,25993.0
2023-10-03 10:50:00,146.07,146.21,145.72,146.07,40143.0,140.7203,140.8552,140.3832,140.7203,40143.0
2023-10-03 10:55:00,146.07,146.41,145.96,146.27,27669.0,140.7203,141.0479,140.6144,140.913,27669.0
2023-10-03 11:00:00,146.28,146.4,145.78,145.78,22289.0,140.9226,141.0383,140.441,140.441,22289.0
2023-10-03 11:05:00,145.75,145.93,145.44,145.51,23259.0,140.4121,140.5855,140.1134,140.1808,23259.0
2023-10-03 11:10:00,145.54,145.7,145.19,145.3,32789.0,140.2097,140.3639,139.8726,139.9785,32789.0
2023-10-03 11:15:00,145.27,145.55,145.17,145.34,30977.0,139.9496,140.2194,139.8533,140.0171,30977.0
2023-10-03 11:20:00,145.34,145.54,144.94,145.04,43986.0,140.0171,140.2097,139.6317,139.7281,43986.0
2023-10-03 11:25:00,145.02,145.41,144.96,145.41,19898.0,139.7088,140.0845,139.651,140.0845,19898.0
2023-10-03 11:30:00,145.44,145.47,144.92,145.22,35461.0,140.1134,140.1423,139.6125,139.9015,35461.0
2023-10-03 11:35:00,145.18,145.31,144.61,144.63,30562.0,139.8629,139.9882,139.3138,139.3331,30562.0
2023-10-03 11:40:00,144.66,144.71,144.24,144.56,61214.0,139.362,139.4101,138.9574,139.2656,61214.0
2023-10-03 11:45:00,144.55,144.79,144.5,144.78,25898.0,139.256,139.4872,139.2078,139.4776,25898.0
2023-10-03 11:50:00,144.75,145.14,144.73,145.0,13844.0,139.4487,139.8244,139.4294,139.6895,13844.0
2023-10-03 11:55:00,145.02,145.29,145.02,145.17,18906.0,139.7088,139.9689,139.7088,139.8533,18906.0
2023-10-03 12:00:00,145.2,145.22,144.96,145.06,22981.0,139.8822,139.9015,139.651,139.7473,22981.0
2023-10-03 12:05:00,145.06,145.34,145.0,145.27,16362.0,139.7473,140.0171,139.6895,139.9496,16362.0
2023-10-03 12:10:00,145.26,145.77,145.23,145.77,19360.0,139.94,140.4313,139.9111,140.4313,19360.0
2023-10-03 12:15:00,145.78,146.18,145.61,146.07,16231.0,140.441,140.8263,140.2772,140.7203,16231.0
2023-10-03 12:20:00,146.06,146.15,145.88,145.97,14474.0,140.7107,140.7974,140.5373,140.624,14474.0
2023-10-03 12:25:00,145.94,146.53,145.88,146.48,13109.0,140.5951,141.1635,140.5373,141.1153,13109.0
2023-10-03 12:30:00,146.55,146.83,146.48,146.58,12568.0,141.1828,141.4525,141.1153,141.2117,12568.0
2023-10-03 12:35:00,146.61,146.61,146.13,146.35,19899.0,141.2406,141.2406,140.7781,140.9901,19899.0
2023-10-03 12:40:00,146.35,146.54,146.25,146.54,11173.0,140.9901,141.1731,140.8937,141.1731,11173.0
2023-10-03 12:45:00,146.53,146.87,146.41,146.78,15958.0,141.1635,141.491,141.0479,141.4043,15958.0
2023-10-03 12:50:00,146.78,146.89,146.47,146.5,16581.0,141.4043,141.5103,141.1057,141.1346,16581.0
2023-10-03 12:55:00,146.49,146.6,146.39,146.4,8786.0,141.125,141.2309,141.0286,141.0383,8786.0
2023-10-03 13:00:00,146.38,146.58,146.31,146.41,9629.0,141.019,141.2117,140.9515,141.0479,9629.0
2023-10-03 13:05:00,146.43,146.56,146.33,146.37,6523.0,141.0672,141.1924,140.9708,141.0093,6523.0
2023-10-03 13:10:00,146.37,146.45,146.34,146.36,9186.0,141.0093,141.0864,140.9804,140.9997,9186.0
2023-10-03 13:15:00,146.35,146.55,146.32,146.37,8842.0,140.9901,141.1828,140.9612,141.0093,8842.0
2023-10-03 13:20:00,146.37,146.4,146.2,146.25,11769.0,141.0093,141.0383,140.8456,140.8937,11769.0
2023-10-03 13:25:00,146.25,146.46,146.15,146.3,18895.0,140.8937,141.0961,140.7974,140.9419,18895.0
2023-10-03 13:30:00,146.32,146.34,146.19,146.31,14069.0,140.9612,140.9804,140.8359,140.9515,14069.0
2023-10-03 13:35:00,146.28,146.37,146.15,146.3,14951.0,140.9226,141.0093,140.7974,140.9419,14951.0
2023-10-03 13:40:00,146.32,146.33,145.92,145.92,16347.0,140.9612,140.9708,140.5758,140.5758,16347.0
2023-10-03 13:45:00,145.92,145.97,145.63,145.63,17091.0,140.5758,140.624,140.2965,140.2965,17091.0
2023-10-03 13:50:00,145.64,145.74,145.22,145.22,34800.0,140.3061,140.4024,139.9015,139.9015,34800.0
2023-10-03 13:55:00,145.2,145.5,145.13,145.47,14684.0,139.8822,140.1712,139.8148,140.1423,14684.0
2023-10-03 14:00:00,145.46,145.69,145.38,145.46,11711.0,140.1327,140.3543,140.0556,140.1327,11711.0
2023-10-03 14:05:00,145.47,145.51,145.3,145.44,14904.0,140.1423,140.1808,139.9785,140.1134,14904.0
2023-10-03 14:10:00,145.47,145.76,145.44,145.71,16387.0,140.1423,140.4217,140.1134,140.3735,16387.0
2023-10-03 14:15:00,145.73,145.99,145.73,145.98,13977.0,140.3928,140.6433,140.3928,140.6336,13977.0
2023-10-03 14:20:00,146.02,146.28,145.93,146.22,27399.0,140.6722,140.9226,140.5855,140.8648,27399.0
2023-10-03 14:25:00,146.24,146.28,146.01,146.13,10351.0,140.8841,140.9226,140.6625,140.7781,10351.0
2023-10-03 14:30:00,146.12,146.49,146.08,146.49,16015.0,140.7685,141.125,140.73,141.125,16015.0
2023-10-03 14:35:00,146.58,146.72,146.47,146.72,15839.0,141.2117,141.3465,141.1057,141.3465,15839.0
2023-10-03 14:40:00,146.76,146.9,146.65,146.78,27556.0,141.3851,141.5199,141.2791,141.4043,27556.0
2023-10-03 14:45:00,146.81,146.86,146.73,146.82,15984.0,141.4332,141.4814,141.3562,141.4429,15984.0
2023-10-03 14:50:00,146.86,146.97,146.77,146.83,17168.0,141.4814,141.5874,141.3947,141.4525,17168.0
2023-10-03 14:55:00,146.85,147.09,146.81,147.03,21329.0,141.4718,141.703,141.4332,141.6452,21329.0
2023-10-03 15:00:00,147.0,147.1,146.69,146.84,27175.0,141.6163,141.7126,141.3176,141.4621,27175.0
2023-10-03 15:05:00,146.83,147.11,146.77,147.03,20043.0,141.4525,141.7222,141.3947,141.6452,20043.0
2023-10-03 15:10:00,147.01,147.05,146.87,146.93,18306.0,141.6259,141.6644,141.491,141.5488,18306.0
2023-10-03 15:15:00,146.91,147.27,146.9,147.22,28245.0,141.5296,141.8764,141.5199,141.8282,28245.0
2023-10-03 15:20:00,147.22,147.49,147.21,147.43,30877.0,141.8282,142.0883,141.8186,142.0305,30877.0
2023-10-03 15:25:00,147.42,147.44,147.18,147.23,20815.0,142.0209,142.0402,141.7897,141.8379,20815.0
2023-10-03 15:30:00,147.24,147.28,146.97,147.11,31637.0,141.8475,141.886,141.5874,141.7222,31637.0
2023-10-03 15:35:00,147.08,147.36,147.08,147.36,25579.0,141.6933,141.9631,141.6933,141.9631,25579.0
2023-10-03 15:40:00,147.34,147.44,147.25,147.28,38415.0,141.9438,142.0402,141.8571,141.886,38415.0
2023-10-03 15:45:00,147.22,147.25,147.1,147.23,39388.0,141.8282,141.8571,141.7126,141.8379,39388.0
2023-10-03 15:50:00,147.17,147.24,146.91,147.15,86548.0,141.78,141.8475,141.5296,141.7608,86548.0
2023-10-03 15:55:00,147.14,147.35,147.02,147.28,169659.0,141.7511,141.9535,141.6355,141.886,169659.0
2023-10-04 09:30:00,144.85,144.94,142.16,142.33,139182.0,139.545,139.6317,136.9535,137.1173,139182.0
2023-10-04 09:35:00,142.3,143.86,141.72,143.19,103614.0,137.0884,138.5913,136.5297,137.9458,103614.0
2023-10-04 09:40:00,143.34,143.63,141.44,141.75,142022.0,138.0903,138.3697,136.2599,136.5586,142022.0
2023-10-04 09:45:00,141.86,142.32,140.73,141.96,127993.0,136.6645,137.1077,135.5759,136.7609,127993.0
2023-10-04 09:50:00,141.96,142.37,141.78,141.85,70767.0,136.7609,137.1558,136.5875,136.6549,70767.0
2023-10-04 09:55:00,141.89,142.45,141.85,142.34,51454.0,136.6934,137.2329,136.6549,137.1269,51454.0
2023-10-04 10:00:00,142.33,142.78,141.8,141.99,54842.0,137.1173,137.5508,136.6067,136.7898,54842.0
2023-10-04 10:05:00,142.0,142.69,141.99,142.58,47477.0,136.7994,137.4641,136.7898,137.3582,47477.0
2023-10-04 10:10:00,142.65,142.88,142.32,142.67,52216.0,137.4256,137.6472,137.1077,137.4449,52216.0
2023-10-04 10:15:00,142.67,142.77,142.17,142.42,34407.0,137.4449,137.5412,136.9632,137.204,34407.0
2023-10-04 10:20:00,142.31,142.74,141.96,142.09,50040.0,137.098,137.5123,136.7609,136.8861,50040.0
2023-10-04 10:25:00,142.13,142.15,141.36,141.62,99853.0,136.9246,136.9439,136.1828,136.4333,99853.0
2023-10-04 10:30:00,141.55,141.63,140.82,141.5,91304.0,136.3659,136.4429,135.6626,136.3177,91304.0
2023-10-04 10:35:00,141.52,141.53,140.43,140.46,69528.0,136.337,136.3466,135.2869,135.3158,69528.0
2023-10-04 10:40:00,140.43,140.86,139.68,139.9,138716.0,135.2869,135.7011,134.5644,134.7763,138716.0
2023-10-04 10:45:00,139.99,140.41,139.49,139.5,87099.0,134.863,135.2676,134.3813,134.391,87099.0
2023-10-04 10:50:00,139.59,139.85,139.32,139.49,164529.0,134.4777,134.7281,134.2175,134.3813,164529.0
2023-10-04 10:55:00,139.52,140.25,139.43,140.25,60876.0,134.4102,135.1135,134.3235,135.1135,60876.0
2023-10-04 11:00:00,140.25,140.88,140.12,140.82,34532.0,135.1135,135.7204,134.9882,135.6626,34532.0
2023-10-04 11:05:00,140.72,140.89,140.57,140.62,37751.0,135.5663,135.73,135.4218,135.4699,37751.0
2023-10-04 11:10:00,140.62,141.04,140.51,140.85,42790.0,135.4699,135.8746,135.364,135.6915,42790.0
2023-10-04 11:15:00,140.85,141.42,140.77,141.4,31429.0,135.6915,136.2406,135.6144,136.2214,31429.0
2023-10-04 11:20:00,141.36,141.6,141.08,141.32,22554.0,136.1828,136.414,135.9131,136.1443,22554.0
2023-10-04 11:25:00,141.3,141.69,141.3,141.42,24335.0,136.125,136.5007,136.125,136.2406,24335.0
2023-10-04 11:30:00,141.4,141.41,141.16,141.32,21154.0,136.2214,136.231,135.9902,136.1443,21154.0
2023-10-04 11:35:00,141.31,141.4,141.18,141.3,19494.0,136.1347,136.2214,136.0094,136.125,19494.0
2023-10-04 11:40:00,141.29,141.37,141.06,141.06,16822.0,136.1154,136.1925,135.8938,135.8938,16822.0
2023-10-04 11:45:00,141.03,141.59,140.84,141.59,31093.0,135.8649,136.4044,135.6819,136.4044,31093.0
2023-10-04 11:50:00,141.62,141.98,141.48,141.81,13491.0,136.4333,136.7801,136.2984,136.6164,13491.0
2023-10-04 11:55:00,141.85,141.85,141.4,141.65,30763.0,136.6549,136.6549,136.2214,136.4622,30763.0
2023-10-04 12:00:00,141.71,141.84,141.63,141.77,15170.0,136.52,136.6453,136.4429,136.5778,15170.0
2023-10-04 12:05:00,141.73,142.03,141.53,141.73,20659.0,136.5393,136.8283,136.3466,136.5393,20659.0
2023-10-04 12:10:00,141.76,142.28,141.76,141.91,21419.0,136.5682,137.0691,136.5682,136.7127,21419.0
2023-10-04 12:15:00,141.89,142.27,141.89,142.05,13137.0,136.6934,137.0595,136.6934,136.8476,13137.0
2023-10-04 12:20:00,142.09,142.1,141.77,142.0,20964.0,136.8861,136.8957,136.5778,136.7994,20964.0
2023-10-04 12:25:00,142.08,142.33,142.08,142.24,15561.0,136.8765,137.1173,136.8765,137.0306,15561.0
2023-10-04 12:30:00,142.24,142.78,142.2,142.78,17504.0,137.0306,137.5508,136.9921,137.5508,17504.0
2023-10-04 12:35:00,142.64,142.66,142.26,142.43,36122.0,137.416,137.4352,137.0499,137.2136,36122.0
2023-10-04 12:40:00,142.43,142.64,142.16,142.16,55349.0,137.2136,137.416,136.9535,136.9535,55349.0
2023-10-04 12:45:00,142.12,142.22,141.8,141.91,16015.0,136.915,137.0113,136.6067,136.7127,16015.0
2023-10-04 12:50:00,141.86,142.05,141.83,141.93,23500.0,136.6645,136.8476,136.6356,136.732,23500.0
2023-10-04 12:55:00,141.91,141.92,141.75,141.79,16381.0,136.7127,136.7223,136.5586,136.5971,16381.0
2023-10-04 13:00:00,141.95,141.95,141.63,141.66,11878.0,136.7512,136.7512,136.4429,136.4718,11878.0
2023-10-04 13:05:00,141.64,141.84,141.56,141.57,15666.0,136.4526,136.6453,136.3755,136.3851,15666.0
2023-10-04 13:10:00,141.55,141.81,141.5,141.6,13291.0,136.3659,136.6164,136.3177,136.414,13291.0
2023-10-04 13:15:00,141.57,141.69,141.42,141.43,14869.0,136.3851,136.5007,136.2406,136.2503,14869.0
2023-10-04 13:20:00,141.38,141.6,141.21,141.25,25566.0,136.2021,136.414,136.0383,136.0769,25566.0
2023-10-04 13:25:00,141.24,141.34,141.02,141.02,21131.0,136.0672,136.1636,135.8553,135.8553,21131.0
2023-10-04 13:30:00,141.01,141.16,140.95,141.05,15122.0,135.8457,135.9902,135.7879,135.8842,15122.0
2023-10-04 13:35:00,141.05,141.38,141.04,141.11,19391.0,135.8842,136.2021,135.8746,135.942,19391.0
2023-10-04 13:40:00,141.08,141.11,140.77,140.81,20170.0,135.9131,135.942,135.6144,135.653,20170.0
2023-10-04 13:45:00,140.84,140.91,140.66,140.67,22085.0,135.6819,135.7493,135.5085,135.5181,22085.0
2023-10-04 13:50:00,140.64,140.75,140.46,140.58,17645.0,135.4892,135.5952,135.3158,135.4314,17645.0
2023-10-04 13:55:00,140.55,140.66,140.45,140.61,44170.0,135.4025,135.5085,135.3062,135.4603,44170.0
2023-10-04 14:00:00,140.6,140.91,140.56,140.91,34043.0,135.4507,135.7493,135.4121,135.7493,34043.0
2023-10-04 14:05:00,140.89,140.99,140.77,140.84,42564.0,135.73,135.8264,135.6144,135.6819,42564.0
2023-10-04 14:10:00,140.84,141.29,140.84,141.14,40655.0,135.6819,136.1154,135.6819,135.9709,40655.0
2023-10-04 14:15:00,141.16,141.47,141.15,141.42,27882.0,135.9902,136.2888,135.9805,136.2406,27882.0
2023-10-04 14:20:00,141.44,141.44,140.8,140.86,20446.0,136.2599,136.2599,135.6433,135.7011,20446.0
2023-10-04 14:25:00,140.86,141.11,140.8,141.1,20454.0,135.7011,135.942,135.6433,135.9324,20454.0
2023-10-04 14:30:00,141.09,141.39,141.06,141.24,24256.0,135.9227,136.2117,135.8938,136.0672,24256.0
2023-10-04 14:35:00,141.31,141.33,141.13,141.15,21267.0,136.1347,136.1539,135.9613,135.9805,21267.0
2023-10-04 14:40:00,141.15,141.33,141.13,141.33,19369.0,135.9805,136.1539,135.9613,136.1539,19369.0
2023-10-04 14:45:00,141.31,141.46,141.3,141.41,25734.0,136.1347,136.2792,136.125,136.231,25734.0
2023-10-04 14:50:00,141.4,141.49,141.29,141.36,29257.0,136.2214,136.3081,136.1154,136.1828,29257.0
2023-10-04 14:55:00,141.36,141.44,141.28,141.35,25057.0,136.1828,136.2599,136.1058,136.1732,25057.0
2023-10-04 15:00:00,141.35,141.6,141.02,141.04,39080.0,136.1732,136.414,135.8553,135.8746,39080.0
2023-10-04 15:05:00,141.04,141.04,140.78,140.97,23187.0,135.8746,135.8746,135.6241,135.8071,23187.0
2023-10-04 15:10:00,140.96,141.2,140.89,141.15,31654.0,135.7975,136.0287,135.73,135.9805,31654.0
2023-10-04 15:15:00,141.15,141.2,141.01,141.18,30491.0,135.9805,136.0287,135.8457,136.0094,30491.0
2023-10-04 15:20:00,141.18,141.33,141.12,141.26,32126.0,136.0094,136.1539,135.9516,136.0865,32126.0
2023-10-04 15:25:00,141.27,141.35,140.85,140.87,41370.0,136.0961,136.1732,135.6915,135.7108,41370.0
2023-10-04 15:30:00,140.88,141.16,140.81,141.12,66019.0,135.7204,135.9902,135.653,135.9516,66019.0
2023-10-04 15:35:00,141.13,141.3,141.06,141.14,62053.0,135.9613,136.125,135.8938,135.9709,62053.0
2023-10-04 15:40:00,141.18,141.43,141.1,141.22,71720.0,136.0094,136.2503,135.9324,136.048,71720.0
2023-10-04 15:45:00,141.21,141.26,141.11,141.12,100344.0,136.0383,136.0865,135.942,135.9516,100344.0
2023-10-04 15:50:00,141.1,141.62,140.99,141.56,112266.0,135.9324,136.4333,135.8264,136.3755,112266.0
2023-10-04 15:55:00,141.56,141.92,141.56,141.87,237924.0,136.3755,136.7223,136.3755,136.6742,237924.0
2023-10-05 09:30:00,140.41,142.01,140.24,140.49,118533.0,135.2676,136.809,135.1039,135.3447,118533.0
2023-10-05 09:35:00,140.53,141.08,140.03,140.04,68766.0,135.3832,135.9131,134.9015,134.9112,68766.0
2023-10-05 09:40:00,140.03,141.23,139.92,141.07,36655.0,134.9015,136.0576,134.7956,135.9035,36655.0
2023-10-05 09:45:00,141.03,141.78,140.78,141.71,25287.0,135.8649,136.5875,135.6241,136.52,25287.0
2023-10-05 09:50:00,141.78,141.86,141.36,141.68,35011.0,136.5875,136.6645,136.1828,136.4911,35011.0
2023-10-05 09:55:00,141.77,142.39,141.66,142.31,32832.0,136.5778,137.1751,136.4718,137.098,32832.0
2023-10-05 10:00:00,142.26,142.41,142.06,142.25,35752.0,137.0499,137.1944,136.8572,137.0402,35752.0
2023-10-05 10:05:00,142.19,143.18,142.15,143.09,43401.0,136.9824,137.9362,136.9439,137.8495,43401.0
2023-10-05 10:10:00,143.0,143.06,142.69,143.0,40602.0,137.7628,137.8206,137.4641,137.7628,40602.0
2023-10-05 10:15:00,142.94,143.44,142.86,143.31,30372.0,137.705,138.1867,137.6279,138.0614,30372.0
2023-10-05 10:20:00,143.32,143.46,142.95,142.99,37662.0,138.0711,138.2059,137.7146,137.7531,37662.0
2023-10-05 10:25:00,143.01,143.44,142.97,143.35,33782.0,137.7724,138.1867,137.7339,138.1,33782.0
2023-10-05 10:30:00,143.31,143.72,143.31,143.47,29309.0,138.0614,138.4564,138.0614,138.2156,29309.0
2023-10-05 10:35:00,143.5,143.56,143.1,143.13,28068.0,138.2445,138.3023,137.8591,137.888,28068.0
2023-10-05 10:40:00,143.2,143.29,142.91,143.16,20661.0,137.9554,138.0422,137.6761,137.9169,20661.0
2023-10-05 10:45:00,143.07,143.69,143.04,143.47,30697.0,137.8302,138.4275,137.8013,138.2156,30697.0
2023-10-05 10:50:00,143.45,143.66,143.36,143.47,23622.0,138.1963,138.3986,138.1096,138.2156,23622.0
2023-10-05 10:55:00,143.49,143.54,143.05,143.08,24811.0,138.2348,138.283,137.8109,137.8398,24811.0
2023-10-05 11:00:00,143.1,143.41,143.07,143.23,22208.0,137.8591,138.1578,137.8302,137.9843,22208.0
2023-10-05 11:05:00,143.21,143.21,142.22,142.25,47235.0,137.9651,137.9651,137.0113,137.0402,47235.0
2023-10-05 11:10:00,142.26,142.69,142.14,142.6,44554.0,137.0499,137.4641,136.9343,137.3774,44554.0
2023-10-05 11:15:00,142.55,142.72,142.13,142.14,37217.0,137.3293,137.493,136.9246,136.9343,37217.0
2023-10-05 11:20:00,142.05,142.34,141.9,142.25,38258.0,136.8476,137.1269,136.7031,137.0402,38258.0
2023-10-05 11:25:00,142.29,142.41,142.01,142.27,30545.0,137.0788,137.1944,136.809,137.0595,30545.0
2023-10-05 11:30:00,142.2,142.46,142.17,142.38,22904.0,136.9921,137.2425,136.9632,137.1655,22904.0
2023-10-05 11:35:00,142.42,142.62,142.35,142.48,21916.0,137.204,137.3967,137.1366,137.2618,21916.0
2023-10-05 11:40:00,142.52,142.63,142.32,142.32,16787.0,137.3004,137.4063,137.1077,137.1077,16787.0
2023-10-05 11:45:00,142.12,142.17,141.86,141.92,18551.0,136.915,136.9632,136.6645,136.7223,18551.0
2023-10-05 11:50:00,141.87,141.92,141.7,141.77,16947.0,136.6742,136.7223,136.5104,136.5778,16947.0
2023-10-05 11:55:00,141.71,141.77,141.48,141.63,18013.0,136.52,136.5778,136.2984,136.4429,18013.0
2023-10-05 12:00:00,141.59,141.62,141.08,141.18,18482.0,136.4044,136.4333,135.9131,136.0094,18482.0
2023-10-05 12:05:00,141.13,141.4,141.06,141.09,13314.0,135.9613,136.2214,135.8938,135.9227,13314.0
2023-10-05 12:10:00,141.08,141.59,141.04,141.54,14546.0,135.9131,136.4044,135.8746,136.3562,14546.0
2023-10-05 12:15:00,141.5,141.67,141.41,141.55,11457.0,136.3177,136.4815,136.231,136.3659,11457.0
2023-10-05 12:20:00,141.55,141.74,141.53,141.72,14232.0,136.3659,136.5489,136.3466,136.5297,14232.0
2023-10-05 12:25:00,141.75,141.78,141.54,141.58,12386.0,136.5586,136.5875,136.3562,136.3948,12386.0
2023-10-05 12:30:00,141.57,141.85,141.57,141.85,16341.0,136.3851,136.6549,136.3851,136.6549,16341.0
2023-10-05 12:35:00,141.84,141.98,141.78,141.92,23146.0,136.6453,136.7801,136.5875,136.7223,23146.0
2023-10-05 12:40:00,141.8,141.9,141.51,141.62,20136.0,136.6067,136.7031,136.3273,136.4333,20136.0
2023-10-05 12:45:00,141.63,141.93,141.56,141.67,14960.0,136.4429,136.732,136.3755,136.4815,14960.0
2023-10-05 12:50:00,141.68,142.0,141.66,141.68,14581.0,136.4911,136.7994,136.4718,136.4911,14581.0
2023-10-05 12:55:00,141.7,141.7,141.21,141.36,23565.0,136.5104,136.5104,136.0383,136.1828,23565.0
2023-10-05 13:00:00,141.32,141.61,141.27,141.31,13661.0,136.1443,136.4237,136.0961,136.1347,13661.0
2023-10-05 13:05:00,141.31,141.47,141.23,141.41,12353.0,136.1347,136.2888,136.0576,136.231,12353.0
2023-10-05 13:10:00,141.4,141.74,141.34,141.65,15925.0,136.2214,136.5489,136.1636,136.4622,15925.0
2023-10-05 13:15:00,141.66,141.88,141.66,141.8,11199.0,136.4718,136.6838,136.4718,136.6067,11199.0
2023-10-05 13:20:00,141.81,142.11,141.75,142.05,12499.0,136.6164,136.9054,136.5586,136.8476,12499.0
2023-10-05 13:25:00,142.06,142.12,141.84,141.95,13090.0,136.8572,136.915,136.6453,136.7512,13090.0
2023-10-05 13:30:00,142.03,142.14,141.94,142.08,22733.0,136.8283,136.9343,136.7416,136.8765,22733.0
2023-10-05 13:35:00,142.11,142.41,142.11,142.21,14264.0,136.9054,137.1944,136.9054,137.0017,14264.0
2023-10-05 13:40:00,142.24,142.36,142.2,142.25,7270.0,137.0306,137.1462,136.9921,137.0402,7270.0
2023-10-05 13:45:00,142.3,142.34,142.19,142.19,8415.0,137.0884,137.1269,136.9824,136.9824,8415.0
2023-10-05 13:50:00,142.23,142.26,142.05,142.15,11731.0,137.021,137.0499,136.8476,136.9439,11731.0
2023-10-05 13:55:00,142.13,142.22,142.04,142.14,10099.0,136.9246,137.0113,136.8379,136.9343,10099.0
2023-10-05 14:00:00,142.15,142.38,142.05,142.09,15138.0,136.9439,137.1655,136.8476,136.8861,15138.0
2023-10-05 14:05:00,142.08,142.1,141.91,141.97,10080.0,136.8765,136.8957,136.7127,136.7705,10080.0
2023-10-05 14:10:00,141.99,142.0,141.84,141.91,11341.0,136.7898,136.7994,136.6453,136.7127,11341.0
2023-10-05 14:15:00,141.92,142.32,141.86,142.32,29623.0,136.7223,137.1077,136.6645,137.1077,29623.0
2023-10-05 14:20:00,142.31,142.38,142.22,142.3,26988.0,137.098,137.1655,137.0113,137.0884,26988.0
2023-10-05 14:25:00,142.31,142.34,142.1,142.22,10231.0,137.098,137.1269,136.8957,137.0113,10231.0
2023-10-05 14:30:00,142.27,142.71,142.25,142.55,41765.0,137.0595,137.4834,137.0402,137.3293,41765.0
2023-10-05 14:35:00,142.56,142.6,142.31,142.49,15240.0,137.3389,137.3774,137.098,137.2715,15240.0
2023-10-05 14:40:00,142.47,142.53,142.13,142.19,12289.0,137.2522,137.31,136.9246,136.9824,12289.0
2023-10-05 14:45:00,142.19,142.28,142.15,142.21,16626.0,136.9824,137.0691,136.9439,137.0017,16626.0
2023-10-05 14:50:00,142.21,142.26,142.08,142.1,12801.0,137.0017,137.0499,136.8765,136.8957,12801.0
2023-10-05 14:55:00,142.1,142.23,142.06,142.17,15158.0,136.8957,137.021,136.8572,136.9632,15158.0
2023-10-05 15:00:00,142.15,142.25,142.13,142.2,15396.0,136.9439,137.0402,136.9246,136.9921,15396.0
2023-10-05 15:05:00,142.18,142.24,142.11,142.13,10760.0,136.9728,137.0306,136.9054,136.9246,10760.0
2023-10-05 15:10:00,142.09,142.15,141.99,142.02,16012.0,136.8861,136.9439,136.7898,136.8187,16012.0
2023-10-05 15:15:00,142.01,142.07,141.9,141.9,28526.0,136.809,136.8668,136.7031,136.7031,28526.0
2023-10-05 15:20:00,141.9,141.98,141.84,141.91,22418.0,136.7031,136.7801,136.6453,136.7127,22418.0
2023-10-05 15:25:00,141.91,142.27,141.9,142.27,33690.0,136.7127,137.0595,136.7031,137.0595,33690.0
2023-10-05 15:30:00,142.28,142.29,141.94,141.98,17085.0,137.0691,137.0788,136.7416,136.7801,17085.0
2023-10-05 15:35:00,141.99,142.24,141.97,142.17,33321.0,136.7898,137.0306,136.7705,136.9632,33321.0
2023-10-05 15:40:00,142.18,142.19,142.06,142.07,18074.0,136.9728,136.9824,136.8572,136.8668,18074.0
2023-10-05 15:45:00,142.06,142.33,141.99,142.06,56983.0,136.8572,137.1173,136.7898,136.8572,56983.0
2023-10-05 15:50:00,142.09,142.18,141.94,142.17,68498.0,136.8861,136.9728,136.7416,136.9632,68498.0
2023-10-05 15:55:00,142.15,142.43,142.11,142.29,159004.0,136.9439,137.2136,136.9054,137.0788,159004.0
2023-10-06 09:30:00,142.85,143.91,141.7,143.8,85001.0,137.6183,138.6394,136.5104,138.5335,85001.0
2023-10-06 09:35:00,143.75,143.84,143.11,143.29,27877.0,138.4853,138.572,137.8687,138.0422,27877.0
2023-10-06 09:40:00,143.26,144.11,143.05,143.79,35519.0,138.0132,138.8321,137.8109,138.5238,35519.0
2023-10-06 09:45:00,143.81,143.89,143.0,143.06,32397.0,138.5431,138.6202,137.7628,137.8206,32397.0
2023-10-06 09:50:00,143.12,143.62,143.03,143.56,27965.0,137.8784,138.3601,137.7917,138.3023,27965.0
2023-10-06 09:55:00,143.5,143.52,142.85,143.1,72964.0,138.2445,138.2637,137.6183,137.8591,72964.0
2023-10-06 10:00:00,143.02,143.4,142.91,143.21,96621.0,137.782,138.1481,137.6761,137.9651,96621.0
2023-10-06 10:05:00,143.18,143.46,142.43,142.43,51601.0,137.9362,138.2059,137.2136,137.2136,51601.0
2023-10-06 10:10:00,142.4,143.03,142.2,142.84,34679.0,137.1847,137.7917,136.9921,137.6086,34679.0
2023-10-06 10:15:00,142.75,142.97,142.7,142.85,19322.0,137.5219,137.7339,137.4738,137.6183,19322.0
2023-10-06 10:20:00,142.82,143.63,142.68,143.62,28756.0,137.5894,138.3697,137.4545,138.3601,28756.0
2023-10-06 10:25:00,143.61,143.85,143.42,143.79,33094.0,138.3504,138.5816,138.1674,138.5238,33094.0
2023-10-06 10:30:00,143.84,144.22,143.84,144.02,37455.0,138.572,138.9381,138.572,138.7454,37455.0
2023-10-06 10:35:00,144.05,144.08,143.27,143.83,67217.0,138.7743,138.8032,138.0229,138.5624,67217.0
2023-10-06 10:40:00,143.84,144.0,142.86,142.87,49545.0,138.572,138.7261,137.6279,137.6375,49545.0
2023-10-06 10:45:00,142.84,143.25,142.78,143.19,31284.0,137.6086,138.0036,137.5508,137.9458,31284.0
2023-10-06 10:50:00,143.21,143.33,142.66,142.66,21919.0,137.9651,138.0807,137.4352,137.4352,21919.0
2023-10-06 10:55:00,142.71,143.22,142.66,143.17,20131.0,137.4834,137.9747,137.4352,137.9265,20131.0
2023-10-06 11:00:00,143.17,143.31,142.99,143.27,24373.0,137.9265,138.0614,137.7531,138.0229,24373.0
2023-10-06 11:05:00,143.25,143.44,143.23,143.38,17557.0,138.0036,138.1867,137.9843,138.1289,17557.0
2023-10-06 11:10:00,143.42,143.7,143.28,143.49,32128.0,138.1674,138.4371,138.0325,138.2348,32128.0
2023-10-06 11:15:00,143.44,143.64,143.32,143.32,68098.0,138.1867,138.3793,138.0711,138.0711,68098.0
2023-10-06 11:20:00,143.31,143.7,143.31,143.62,21098.0,138.0614,138.4371,138.0614,138.3601,21098.0
2023-10-06 11:25:00,143.61,144.29,143.58,144.27,20698.0,138.3504,139.0055,138.3215,138.9863,20698.0
2023-10-06 11:30:00,144.27,144.37,144.15,144.17,15719.0,138.9863,139.0826,138.8707,138.8899,15719.0
2023-10-06 11:35:00,144.11,144.72,144.1,144.55,27924.0,138.8321,139.4198,138.8225,139.256,27924.0
2023-10-06 11:40:00,144.59,144.78,144.57,144.78,12649.0,139.2945,139.4776,139.2753,139.4776,12649.0
2023-10-06 11:45:00,144.78,144.81,144.53,144.7,12223.0,139.4776,139.5065,139.2367,139.4005,12223.0
2023-10-06 11:50:00,144.71,145.02,144.7,145.0,23393.0,139.4101,139.7088,139.4005,139.6895,23393.0
2023-10-06 11:55:00,144.93,145.25,144.92,145.19,22604.0,139.6221,139.9304,139.6125,139.8726,22604.0
2023-10-06 12:00:00,145.32,145.52,145.11,145.11,19256.0,139.9978,140.1905,139.7955,139.7955,19256.0
2023-10-06 12:05:00,145.12,145.27,145.06,145.18,15662.0,139.8051,139.9496,139.7473,139.8629,15662.0
2023-10-06 12:10:00,145.18,145.21,144.94,145.01,23023.0,139.8629,139.8918,139.6317,139.6992,23023.0
2023-10-06 12:15:00,145.0,145.53,144.99,145.4,19780.0,139.6895,140.2001,139.6799,140.0749,19780.0
2023-10-06 12:20:00,145.43,145.44,145.28,145.37,12532.0,140.1038,140.1134,139.9593,140.046,12532.0
2023-10-06 12:25:00,145.33,145.51,145.26,145.51,16687.0,140.0074,140.1808,139.94,140.1808,16687.0
2023-10-06 12:30:00,145.53,145.54,145.23,145.27,19732.0,140.2001,140.2097,139.9111,139.9496,19732.0
2023-10-06 12:35:00,145.25,145.45,145.07,145.18,31273.0,139.9304,140.123,139.757,139.8629,31273.0
2023-10-06 12:40:00,145.18,145.45,145.18,145.41,11979.0,139.8629,140.123,139.8629,140.0845,11979.0
2023-10-06 12:45:00,145.41,145.54,145.3,145.43,14074.0,140.0845,140.2097,139.9785,140.1038,14074.0
2023-10-06 12:50:00,145.46,145.46,145.1,145.1,11394.0,140.1327,140.1327,139.7859,139.7859,11394.0
2023-10-06 12:55:00,145.08,145.12,144.72,144.74,12081.0,139.7666,139.8051,139.4198,139.439,12081.0
2023-10-06 13:00:00,144.68,144.79,144.53,144.62,10342.0,139.3812,139.4872,139.2367,139.3234,10342.0
2023-10-06 13:05:00,144.62,144.72,144.49,144.6,17288.0,139.3234,139.4198,139.1982,139.3042,17288.0
2023-10-06 13:10:00,144.55,144.55,144.25,144.34,11472.0,139.256,139.256,138.967,139.0537,11472.0
2023-10-06 13:15:00,144.28,144.56,144.2,144.36,8278.0,138.9959,139.2656,138.9188,139.073,8278.0
2023-10-06 13:20:00,144.32,144.97,144.32,144.9,13250.0,139.0344,139.6606,139.0344,139.5932,13250.0
2023-10-06 13:25:00,144.96,144.96,144.66,144.73,10984.0,139.651,139.651,139.362,139.4294,10984.0
2023-10-06 13:30:00,144.74,144.91,144.66,144.81,9132.0,139.439,139.6028,139.362,139.5065,9132.0
2023-10-06 13:35:00,144.78,144.79,144.62,144.74,7172.0,139.4776,139.4872,139.3234,139.439,7172.0
2023-10-06 13:40:00,144.73,144.76,144.4,144.53,14414.0,139.4294,139.4583,139.1115,139.2367,14414.0
2023-10-06 13:45:00,144.49,144.74,144.45,144.71,7992.0,139.1982,139.439,139.1597,139.4101,7992.0
2023-10-06 13:50:00,144.75,144.87,144.66,144.74,12496.0,139.4487,139.5643,139.362,139.439,12496.0
2023-10-06 13:55:00,144.71,144.96,144.7,144.93,8277.0,139.4101,139.651,139.4005,139.6221,8277.0
2023-10-06 14:00:00,144.97,144.98,144.81,144.87,9305.0,139.6606,139.6703,139.5065,139.5643,9305.0
2023-10-06 14:05:00,144.91,144.97,144.82,144.86,18386.0,139.6028,139.6606,139.5161,139.5547,18386.0
2023-10-06 14:10:00,144.84,144.98,144.81,144.81,10647.0,139.5354,139.6703,139.5065,139.5065,10647.0
2023-10-06 14:15:00,144.81,144.89,144.77,144.86,11573.0,139.5065,139.5836,139.4679,139.5547,11573.0
2023-10-06 14:20:00,144.86,144.86,144.74,144.78,11511.0,139.5547,139.5547,139.439,139.4776,11511.0
2023-10-06 14:25:00,144.76,144.97,144.73,144.87,13304.0,139.4583,139.6606,139.4294,139.5643,13304.0
2023-10-06 14:30:00,144.92,145.1,144.89,144.97,18004.0,139.6125,139.7859,139.5836,139.6606,18004.0
2023-10-06 14:35:00,144.94,145.01,144.82,144.86,8731.0,139.6317,139.6992,139.5161,139.5547,8731.0
2023-10-06 14:40:00,144.88,144.89,144.57,144.62,10476.0,139.5739,139.5836,139.2753,139.3234,10476.0
2023-10-06 14:45:00,144.64,144.65,144.53,144.56,9879.0,139.3427,139.3523,139.2367,139.2656,9879.0
2023-10-06 14:50:00,144.56,144.56,144.42,144.43,13071.0,139.2656,139.2656,139.1308,139.1404,13071.0
2023-10-06 14:55:00,144.4,144.42,144.2,144.24,12615.0,139.1115,139.1308,138.9188,138.9574,12615.0
2023-10-06 15:00:00,144.24,144.24,143.95,143.95,17034.0,138.9574,138.9574,138.678,138.678,17034.0
2023-10-06 15:05:00,143.97,144.06,143.91,143.91,16657.0,138.6972,138.784,138.6394,138.6394,16657.0
2023-10-06 15:10:00,143.91,143.91,143.78,143.86,19108.0,138.6394,138.6394,138.5142,138.5913,19108.0
2023-10-06 15:15:00,143.9,143.9,143.62,143.71,21519.0,138.6298,138.6298,138.3601,138.4468,21519.0
2023-10-06 15:20:00,143.7,143.88,143.65,143.84,26003.0,138.4371,138.6105,138.389,138.572,26003.0
2023-10-06 15:25:00,143.84,143.9,143.7,143.88,26328.0,138.572,138.6298,138.4371,138.6105,26328.0
2023-10-06 15:30:00,143.9,143.94,143.69,143.71,26981.0,138.6298,138.6683,138.4275,138.4468,26981.0
2023-10-06 15:35:00,143.69,143.91,143.67,143.88,39653.0,138.4275,138.6394,138.4082,138.6105,39653.0
2023-10-06 15:40:00,143.91,143.97,143.65,143.7,33612.0,138.6394,138.6972,138.389,138.4371,33612.0
2023-10-06 15:45:00,143.7,143.86,143.59,143.62,51819.0,138.4371,138.5913,138.3312,138.3601,51819.0
2023-10-06 15:50:00,143.56,143.64,143.06,143.13,54696.0,138.3023,138.3793,137.8206,137.888,54696.0
2023-10-06 15:55:00,143.13,143.25,143.03,143.19,127714.0,137.888,138.0036,137.7917,137.9458,127714.0
2023-10-09 09:30:00,145.51,147.0,145.07,145.75,108593.0,140.1808,141.6163,139.757,140.4121,108593.0
2023-10-09 09:35:00,145.68,146.33,145.57,146.12,66036.0,140.3446,140.9708,140.2386,140.7685,66036.0
2023-10-09 09:40:00,146.08,146.23,144.66,145.26,70228.0,140.73,140.8745,139.362,139.94,70228.0
2023-10-09 09:45:00,145.35,145.95,144.75,144.77,31756.0,140.0267,140.6047,139.4487,139.4679,31756.0
2023-10-09 09:50:00,144.72,144.74,143.87,144.23,41990.0,139.4198,139.439,138.6009,138.9477,41990.0
2023-10-09 09:55:00,144.29,144.91,144.27,144.91,79179.0,139.0055,139.6028,138.9863,139.6028,79179.0
2023-10-09 10:00:00,144.94,145.27,144.63,145.01,40025.0,139.6317,139.9496,139.3331,139.6992,40025.0
2023-10-09 10:05:00,144.96,144.98,144.37,144.5,37309.0,139.651,139.6703,139.0826,139.2078,37309.0
2023-10-09 10:10:00,144.55,144.85,144.3,144.84,28897.0,139.256,139.545,139.0152,139.5354,28897.0
2023-10-09 10:15:00,144.76,145.29,144.69,145.14,28150.0,139.4583,139.9689,139.3909,139.8244,28150.0
2023-10-09 10:20:00,145.17,145.47,145.04,145.37,22310.0,139.8533,140.1423,139.7281,140.046,22310.0
2023-10-09 10:25:00,145.36,145.64,145.35,145.52,29995.0,140.0363,140.3061,140.0267,140.1905,29995.0
2023-10-09 10:30:00,145.58,146.2,145.53,145.79,31649.0,140.2483,140.8456,140.2001,140.4506,31649.0
2023-10-09 10:35:00,145.77,146.28,145.77,146.14,31831.0,140.4313,140.9226,140.4313,140.7878,31831.0
2023-10-09 10:40:00,146.12,146.18,145.72,146.17,26169.0,140.7685,140.8263,140.3832,140.8167,26169.0
2023-10-09 10:45:00,146.22,146.22,145.43,145.44,20255.0,140.8648,140.8648,140.1038,140.1134,20255.0
2023-10-09 10:50:00,145.42,145.44,145.02,145.13,19015.0,140.0941,140.1134,139.7088,139.8148,19015.0
2023-10-09 10:55:00,145.06,145.54,145.06,145.46,20621.0,139.7473,140.2097,139.7473,140.1327,20621.0
2023-10-09 11:00:00,145.47,145.78,145.35,145.64,15524.0,140.1423,140.441,140.0267,140.3061,15524.0
2023-10-09 11:05:00,145.72,146.43,145.71,146.23,21574.0,140.3832,141.0672,140.3735,140.8745,21574.0
2023-10-09 11:10:00,146.22,146.33,146.18,146.18,21293.0,140.8648,140.9708,140.8263,140.8263,21293.0
2023-10-09 11:15:00,146.16,146.35,146.03,146.3,21710.0,140.807,140.9901,140.6818,140.9419,21710.0
2023-10-09 11:20:00,146.25,146.27,146.02,146.02,26666.0,140.8937,140.913,140.6722,140.6722,26666.0
2023-10-09 11:25:00,145.98,146.1,145.92,146.1,17461.0,140.6336,140.7492,140.5758,140.7492,17461.0
2023-10-09 11:30:00,146.12,146.19,145.9,145.94,30114.0,140.7685,140.8359,140.5566,140.5951,30114.0
2023-10-09 11:35:00,145.94,146.01,145.57,145.69,15386.0,140.5951,140.6625,140.2386,140.3543,15386.0
2023-10-09 11:40:00,145.65,145.83,145.51,145.73,11152.0,140.3157,140.4891,140.1808,140.3928,11152.0
2023-10-09 11:45:00,145.73,145.79,145.43,145.47,17503.0,140.3928,140.4506,140.1038,140.1423,17503.0
2023-10-09 11:50:00,145.48,145.63,145.4,145.46,22908.0,140.1519,140.2965,140.0749,140.1327,22908.0
2023-10-09 11:55:00,145.44,145.6,145.28,145.59,18867.0,140.1134,140.2675,139.9593,140.2579,18867.0
2023-10-09 12:00:00,145.6,145.79,145.59,145.68,11308.0,140.2675,140.4506,140.2579,140.3446,11308.0
2023-10-09 12:05:00,145.69,145.88,145.64,145.65,10170.0,140.3543,140.5373,140.3061,140.3157,10170.0
2023-10-09 12:10:00,145.66,145.66,145.39,145.49,8613.0,140.3254,140.3254,140.0652,140.1616,8613.0
2023-10-09 12:15:00,145.4,145.61,145.36,145.59,10694.0,140.0749,140.2772,140.0363,140.2579,10694.0
2023-10-09 12:20:00,145.58,145.7,145.55,145.67,8041.0,140.2483,140.3639,140.2194,140.335,8041.0
2023-10-09 12:25:00,145.67,145.67,145.34,145.35,7082.0,140.335,140.335,140.0171,140.0267,7082.0
2023-10-09 12:30:00,145.41,145.6,145.3,145.53,16385.0,140.0845,140.2675,139.9785,140.2001,16385.0
2023-10-09 12:35:00,145.5,145.5,145.36,145.42,11871.0,140.1712,140.1712,140.0363,140.0941,11871.0
2023-10-09 12:40:00,145.45,145.49,145.26,145.27,13331.0,140.123,140.1616,139.94,139.9496,13331.0
2023-10-09 12:45:00,145.29,145.31,145.09,145.23,18132.0,139.9689,139.9882,139.7762,139.9111,18132.0
2023-10-09 12:50:00,145.19,145.63,145.19,145.6,11362.0,139.8726,140.2965,139.8726,140.2675,11362.0
2023-10-09 12:55:00,145.59,145.69,145.48,145.6,11998.0,140.2579,140.3543,140.1519,140.2675,11998.0
2023-10-09 13:00:00,145.62,145.68,145.36,145.58,10116.0,140.2868,140.3446,140.0363,140.2483,10116.0
2023-10-09 13:05:00,145.61,145.71,145.52,145.65,6716.0,140.2772,140.3735,140.1905,140.3157,6716.0
2023-10-09 13:10:00,145.66,145.83,145.62,145.67,14184.0,140.3254,140.4891,140.2868,140.335,14184.0
2023-10-09 13:15:00,145.64,145.88,145.64,145.74,14891.0,140.3061,140.5373,140.3061,140.4024,14891.0
2023-10-09 13:20:00,145.71,145.73,145.59,145.67,14569.0,140.3735,140.3928,140.2579,140.335,14569.0
2023-10-09 13:25:00,145.67,145.77,145.65,145.71,10712.0,140.335,140.4313,140.3157,140.3735,10712.0
2023-10-09 13:30:00,145.74,145.78,145.67,145.74,9721.0,140.4024,140.441,140.335,140.4024,9721.0
2023-10-09 13:35:00,145.72,146.04,145.68,146.04,16522.0,140.3832,140.6914,140.3446,140.6914,16522.0
2023-10-09 13:40:00,146.03,146.19,145.99,146.15,14710.0,140.6818,140.8359,140.6433,140.7974,14710.0
2023-10-09 13:45:00,146.17,146.33,146.12,146.29,17886.0,140.8167,140.9708,140.7685,140.9323,17886.0
2023-10-09 13:50:00,146.31,146.45,146.27,146.38,13824.0,140.9515,141.0864,140.913,141.019,13824.0
2023-10-09 13:55:00,146.39,146.42,145.94,146.05,23169.0,141.0286,141.0575,140.5951,140.7011,23169.0
2023-10-09 14:00:00,146.04,146.36,145.98,146.34,10806.0,140.6914,140.9997,140.6336,140.9804,10806.0
2023-10-09 14:05:00,146.33,146.61,146.32,146.56,17102.0,140.9708,141.2406,140.9612,141.1924,17102.0
2023-10-09 14:10:00,146.58,146.76,146.54,146.71,28408.0,141.2117,141.3851,141.1731,141.3369,28408.0
2023-10-09 14:15:00,146.72,146.82,146.58,146.64,18682.0,141.3465,141.4429,141.2117,141.2695,18682.0
2023-10-09 14:20:00,146.67,146.96,146.63,146.96,13474.0,141.2984,141.5777,141.2598,141.5777,13474.0
2023-10-09 14:25:00,146.93,147.07,146.79,146.98,19781.0,141.5488,141.6837,141.414,141.597,19781.0
2023-10-09 14:30:00,146.99,147.04,146.82,146.86,16489.0,141.6066,141.6548,141.4429,141.4814,16489.0
2023-10-09 14:35:00,146.84,146.86,146.65,146.78,18933.0,141.4621,141.4814,141.2791,141.4043,18933.0
2023-10-09 14:40:00,146.79,147.03,146.79,146.92,19524.0,141.414,141.6452,141.414,141.5392,19524.0
2023-10-09 14:45:00,146.89,146.91,146.78,146.85,7380.0,141.5103,141.5296,141.4043,141.4718,7380.0
2023-10-09 14:50:00,146.86,146.88,146.77,146.8,16628.0,141.4814,141.5007,141.3947,141.4236,16628.0
2023-10-09 14:55:00,146.8,146.99,146.79,146.84,17843.0,141.4236,141.6066,141.414,141.4621,17843.0
2023-10-09 15:00:00,146.83,146.84,146.57,146.63,20377.0,141.4525,141.4621,141.202,141.2598,20377.0
2023-10-09 15:05:00,146.62,146.75,146.56,146.56,12454.0,141.2502,141.3754,141.1924,141.1924,12454.0
2023-10-09 15:10:00,146.57,146.64,146.28,146.28,21273.0,141.202,141.2695,140.9226,140.9226,21273.0
2023-10-09 15:15:00,146.28,146.35,146.2,146.28,16195.0,140.9226,140.9901,140.8456,140.9226,16195.0
2023-10-09 15:20:00,146.27,146.47,146.23,146.43,20547.0,140.913,141.1057,140.8745,141.0672,20547.0
2023-10-09 15:25:00,146.45,146.57,146.36,146.46,29496.0,141.0864,141.202,140.9997,141.0961,29496.0
2023-10-09 15:30:00,146.46,146.46,146.13,146.14,27345.0,141.0961,141.0961,140.7781,140.7878,27345.0
2023-10-09 15:35:00,146.12,146.12,145.83,145.84,57221.0,140.7685,140.7685,140.4891,140.4988,57221.0
2023-10-09 15:40:00,145.82,145.86,145.58,145.59,30310.0,140.4795,140.518,140.2483,140.2579,30310.0
2023-10-09 15:45:00,145.59,146.11,145.59,146.0,68931.0,140.2579,140.7589,140.2579,140.6529,68931.0
2023-10-09 15:50:00,146.0,146.31,145.98,146.29,60164.0,140.6529,140.9515,140.6336,140.9323,60164.0
2023-10-09 15:55:00,146.28,146.59,146.2,146.59,220116.0,140.9226,141.2213,140.8456,141.2213,220116.0
2023-10-10 09:30:00,145.62,147.15,145.62,147.0,85052.0,140.2868,141.7608,140.2868,141.6163,85052.0
2023-10-10 09:35:00,146.96,147.87,146.82,147.81,40240.0,141.5777,142.4544,141.4429,142.3966,40240.0
2023-10-10 09:40:00,147.72,148.09,147.47,147.92,28560.0,142.3099,142.6664,142.0691,142.5026,28560.0
2023-10-10 09:45:00,147.89,148.49,147.68,147.88,29598.0,142.4737,143.0517,142.2714,142.464,29598.0
2023-10-10 09:50:00,147.92,148.04,147.73,147.9,21094.0,142.5026,142.6182,142.3195,142.4833,21094.0
2023-10-10 09:55:00,147.9,147.91,147.08,147.09,30159.0,142.4833,142.4929,141.6933,141.703,30159.0
2023-10-10 10:00:00,147.15,147.5,147.01,147.08,26607.0,141.7608,142.098,141.6259,141.6933,26607.0
2023-10-10 10:05:00,147.2,147.6,147.12,147.49,20757.0,141.809,142.1943,141.7319,142.0883,20757.0
2023-10-10 10:10:00,147.45,147.85,147.37,147.66,27327.0,142.0498,142.4351,141.9727,142.2521,27327.0
2023-10-10 10:15:00,147.69,147.88,147.55,147.56,44037.0,142.281,142.464,142.1461,142.1558,44037.0
2023-10-10 10:20:00,147.61,147.65,147.37,147.52,21970.0,142.2039,142.2425,141.9727,142.1172,21970.0
2023-10-10 10:25:00,147.49,147.5,147.1,147.1,19243.0,142.0883,142.098,141.7126,141.7126,19243.0
2023-10-10 10:30:00,147.06,147.1,146.79,146.85,21776.0,141.6741,141.7126,141.414,141.4718,21776.0
2023-10-10 10:35:00,146.88,147.0,146.79,146.86,17624.0,141.5007,141.6163,141.414,141.4814,17624.0
2023-10-10 10:40:00,146.82,147.1,146.63,147.05,34583.0,141.4429,141.7126,141.2598,141.6644,34583.0
2023-10-10 10:45:00,147.05,147.24,146.99,147.17,18085.0,141.6644,141.8475,141.6066,141.78,18085.0
2023-10-10 10:50:00,147.14,147.63,147.11,147.63,17183.0,141.7511,142.2232,141.7222,142.2232,17183.0
2023-10-10 10:55:00,147.65,147.81,147.48,147.8,16491.0,142.2425,142.3966,142.0787,142.387,16491.0
2023-10-10 11:00:00,147.78,147.9,147.46,147.6,16606.0,142.3677,142.4833,142.0594,142.1943,16606.0
2023-10-10 11:05:00,147.59,148.0,147.56,147.8,28652.0,142.1847,142.5797,142.1558,142.387,28652.0
2023-10-10 11:10:00,147.81,147.94,147.61,147.62,20472.0,142.3966,142.5218,142.2039,142.2136,20472.0
2023-10-10 11:15:00,147.58,147.96,147.58,147.96,39560.0,142.175,142.5411,142.175,142.5411,39560.0
2023-10-10 11:20:00,147.96,148.29,147.95,148.1,45799.0,142.5411,142.859,142.5315,142.676,45799.0
2023-10-10 11:25:00,148.1,148.23,148.03,148.18,21635.0,142.676,142.8012,142.6086,142.7531,21635.0
2023-10-10 11:30:00,148.16,148.37,148.14,148.35,26751.0,142.7338,142.9361,142.7145,142.9168,26751.0
2023-10-10 11:35:00,148.36,148.84,148.34,148.73,40927.0,142.9265,143.3889,142.9072,143.2829,40927.0
2023-10-10 11:40:00,148.72,148.77,148.41,148.42,17674.0,143.2733,143.3215,142.9746,142.9843,17674.0
2023-10-10 11:45:00,148.37,148.52,148.33,148.34,10570.0,142.9361,143.0806,142.8976,142.9072,10570.0
2023-10-10 11:50:00,148.36,148.39,148.15,148.29,14774.0,142.9265,142.9554,142.7242,142.859,14774.0
2023-10-10 11:55:00,148.24,148.47,148.24,148.47,15317.0,142.8109,143.0324,142.8109,143.0324,15317.0
2023-10-10 12:00:00,148.45,148.45,148.21,148.21,12209.0,143.0132,143.0132,142.782,142.782,12209.0
2023-10-10 12:05:00,148.18,148.33,148.15,148.28,18077.0,142.7531,142.8976,142.7242,142.8494,18077.0
2023-10-10 12:10:00,148.29,148.66,148.29,148.61,13596.0,142.859,143.2155,142.859,143.1673,13596.0
2023-10-10 12:15:00,148.6,148.72,148.55,148.59,19259.0,143.1577,143.2733,143.1095,143.148,19259.0
2023-10-10 12:20:00,148.62,148.76,148.58,148.72,8018.0,143.1769,143.3118,143.1384,143.2733,8018.0
2023-10-10 12:25:00,148.74,148.74,148.59,148.64,10543.0,143.2926,143.2926,143.148,143.1962,10543.0
2023-10-10 12:30:00,148.65,148.65,148.41,148.46,12884.0,143.2058,143.2058,142.9746,143.0228,12884.0
2023-10-10 12:35:00,148.42,148.42,147.99,148.15,13151.0,142.9843,142.9843,142.57,142.7242,13151.0
2023-10-10 12:40:00,148.16,148.22,148.08,148.17,9292.0,142.7338,142.7916,142.6567,142.7434,9292.0
2023-10-10 12:45:00,148.19,148.25,148.09,148.11,12098.0,142.7627,142.8205,142.6664,142.6856,12098.0
2023-10-10 12:50:00,148.07,148.19,148.07,148.15,8193.0,142.6471,142.7627,142.6471,142.7242,8193.0
2023-10-10 12:55:00,148.13,148.51,148.09,148.49,10921.0,142.7049,143.071,142.6664,143.0517,10921.0
2023-10-10 13:00:00,148.52,148.6,148.3,148.3,12633.0,143.0806,143.1577,142.8687,142.8687,12633.0
2023-10-10 13:05:00,148.23,148.67,148.16,148.66,16917.0,142.8012,143.2251,142.7338,143.2155,16917.0
2023-10-10 13:10:00,148.66,148.71,148.33,148.33,13740.0,143.2155,143.2636,142.8976,142.8976,13740.0
2023-10-10 13:15:00,148.3,148.7,148.3,148.65,9556.0,142.8687,143.254,142.8687,143.2058,9556.0
2023-10-10 13:20:00,148.68,148.83,148.52,148.66,10068.0,143.2347,143.3793,143.0806,143.2155,10068.0
2023-10-10 13:25:00,148.68,148.78,148.61,148.73,12651.0,143.2347,143.3311,143.1673,143.2829,12651.0
2023-10-10 13:30:00,148.71,148.72,148.49,148.58,14591.0,143.2636,143.2733,143.0517,143.1384,14591.0
2023-10-10 13:35:00,148.62,148.76,148.6,148.63,10389.0,143.1769,143.3118,143.1577,143.1866,10389.0
2023-10-10 13:40:00,148.72,148.77,148.59,148.64,17284.0,143.2733,143.3215,143.148,143.1962,17284.0
2023-10-10 13:45:00,148.66,148.71,148.57,148.67,14360.0,143.2155,143.2636,143.1288,143.2251,14360.0
2023-10-10 13:50:00,148.66,148.77,148.58,148.71,13659.0,143.2155,143.3215,143.1384,143.2636,13659.0
2023-10-10 13:55:00,148.71,148.73,148.43,148.65,18349.0,143.2636,143.2829,142.9939,143.2058,18349.0
2023-10-10 14:00:00,148.71,148.9,148.68,148.9,16291.0,143.2636,143.4467,143.2347,143.4467,16291.0
2023-10-10 14:05:00,148.85,149.19,148.82,149.03,29887.0,143.3985,143.7261,143.3696,143.5719,29887.0
2023-10-10 14:10:00,149.06,149.16,148.99,149.05,12954.0,143.6008,143.6972,143.5334,143.5912,12954.0
2023-10-10 14:15:00,149.03,149.05,148.78,148.93,22122.0,143.5719,143.5912,143.3311,143.4756,22122.0
2023-10-10 14:20:00,148.91,148.94,148.71,148.74,11840.0,143.4563,143.4852,143.2636,143.2926,11840.0
2023-10-10 14:25:00,148.71,148.85,148.65,148.7,29349.0,143.2636,143.3985,143.2058,143.254,29349.0
2023-10-10 14:30:00,148.7,148.77,148.62,148.75,13073.0,143.254,143.3215,143.1769,143.3022,13073.0
2023-10-10 14:35:00,148.74,148.87,148.61,148.86,23089.0,143.2926,143.4178,143.1673,143.4082,23089.0
2023-10-10 14:40:00,148.87,149.19,148.84,149.17,11815.0,143.4178,143.7261,143.3889,143.7068,11815.0
2023-10-10 14:45:00,149.18,149.43,149.14,149.22,38068.0,143.7164,143.9573,143.6779,143.755,38068.0
2023-10-10 14:50:00,149.27,149.3,148.95,148.96,14610.0,143.8031,143.832,143.4949,143.5045,14610.0
2023-10-10 14:55:00,148.95,148.97,148.85,148.92,10198.0,143.4949,143.5141,143.3985,143.466,10198.0
2023-10-10 15:00:00,148.89,149.01,148.86,148.94,13592.0,143.4371,143.5527,143.4082,143.4852,13592.0
2023-10-10 15:05:00,148.94,149.1,148.9,149.1,11089.0,143.4852,143.6394,143.4467,143.6394,11089.0
2023-10-10 15:10:00,149.08,149.17,148.96,148.98,14682.0,143.6201,143.7068,143.5045,143.5238,14682.0
2023-10-10 15:15:00,148.99,149.04,148.93,148.94,19592.0,143.5334,143.5816,143.4756,143.4852,19592.0
2023-10-10 15:20:00,148.94,148.95,148.72,148.86,24739.0,143.4852,143.4949,143.2733,143.4082,24739.0
2023-10-10 15:25:00,148.88,149.0,148.8,148.99,19933.0,143.4274,143.543,143.3504,143.5334,19933.0
2023-10-10 15:30:00,148.99,149.1,148.97,149.03,26757.0,143.5334,143.6394,143.5141,143.5719,26757.0
2023-10-10 15:35:00,149.02,149.02,148.73,148.77,20284.0,143.5623,143.5623,143.2829,143.3215,20284.0
2023-10-10 15:40:00,148.74,148.88,148.73,148.87,23002.0,143.2926,143.4274,143.2829,143.4178,23002.0
2023-10-10 15:45:00,148.86,149.03,148.82,149.01,26874.0,143.4082,143.5719,143.3696,143.5527,26874.0
2023-10-10 15:50:00,149.01,149.02,148.86,148.92,37864.0,143.5527,143.5623,143.4082,143.466,37864.0
2023-10-10 15:55:00,148.93,149.02,148.75,148.93,125997.0,143.4756,143.5623,143.3022,143.4756,125997.0
2023-10-11 09:30:00,147.66,148.3,147.5,148.3,53303.0,142.2521,142.8687,142.098,142.8687,53303.0
2023-10-11 09:35:00,148.19,148.21,147.44,148.18,19558.0,142.7627,142.782,142.0402,142.7531,19558.0
2023-10-11 09:40:00,148.06,148.5,147.85,148.47,28186.0,142.6375,143.0613,142.4351,143.0324,28186.0
2023-10-11 09:45:00,148.39,149.16,148.35,149.0,27977.0,142.9554,143.6972,142.9168,143.543,27977.0
2023-10-11 09:50:00,148.93,148.96,148.0,148.11,22112.0,143.4756,143.5045,142.5797,142.6856,22112.0
2023-10-11 09:55:00,148.24,149.04,148.06,148.99,25215.0,142.8109,143.5816,142.6375,143.5334,25215.0
2023-10-11 10:00:00,149.02,149.34,148.9,149.26,19560.0,143.5623,143.8706,143.4467,143.7935,19560.0
2023-10-11 10:05:00,149.21,149.35,148.82,148.84,22223.0,143.7453,143.8802,143.3696,143.3889,22223.0
2023-10-11 10:10:00,148.85,149.05,148.81,148.96,24990.0,143.3985,143.5912,143.36,143.5045,24990.0
2023-10-11 10:15:00,148.91,149.14,148.85,149.08,19633.0,143.4563,143.6779,143.3985,143.6201,19633.0
2023-10-11 10:20:00,149.01,149.17,148.73,148.8,16421.0,143.5527,143.7068,143.2829,143.3504,16421.0
2023-10-11 10:25:00,148.83,148.84,148.56,148.75,17100.0,143.3793,143.3889,143.1191,143.3022,17100.0
2023-10-11 10:30:00,148.75,148.75,147.76,147.76,20502.0,143.3022,143.3022,142.3484,142.3484,20502.0
2023-10-11 10:35:00,147.76,147.89,147.36,147.48,65310.0,142.3484,142.4737,141.9631,142.0787,65310.0
2023-10-11 10:40:00,147.52,147.95,147.5,147.67,24578.0,142.1172,142.5315,142.098,142.2617,24578.0
2023-10-11 10:45:00,147.66,147.7,147.4,147.53,21437.0,142.2521,142.2906,142.0016,142.1269,21437.0
2023-10-11 10:50:00,147.53,147.73,147.52,147.61,19602.0,142.1269,142.3195,142.1172,142.2039,19602.0
2023-10-11 10:55:00,147.62,147.83,147.54,147.61,17897.0,142.2136,142.4159,142.1365,142.2039,17897.0
2023-10-11 11:00:00,147.61,147.63,147.12,147.29,16535.0,142.2039,142.2232,141.7319,141.8957,16535.0
2023-10-11 11:05:00,147.32,147.41,147.17,147.21,13576.0,141.9246,142.0113,141.78,141.8186,13576.0
2023-10-11 11:10:00,147.19,147.19,146.53,146.59,22854.0,141.7993,141.7993,141.1635,141.2213,22854.0
2023-10-11 11:15:00,146.57,146.8,146.47,146.73,28247.0,141.202,141.4236,141.1057,141.3562,28247.0
2023-10-11 11:20:00,146.71,147.02,146.67,147.0,17823.0,141.3369,141.6355,141.2984,141.6163,17823.0
2023-10-11 11:25:00,146.97,147.35,146.97,147.3,11285.0,141.5874,141.9535,141.5874,141.9053,11285.0
2023-10-11 11:30:00,147.28,147.34,147.18,147.33,14911.0,141.886,141.9438,141.7897,141.9342,14911.0
2023-10-11 11:35:00,147.32,147.35,147.14,147.32,9808.0,141.9246,141.9535,141.7511,141.9246,9808.0
2023-10-11 11:40:00,147.33,147.62,147.31,147.6,12771.0,141.9342,142.2136,141.9149,142.1943,12771.0
2023-10-11 11:45:00,147.63,147.82,147.61,147.8,9215.0,142.2232,142.4062,142.2039,142.387,9215.0
2023-10-11 11:50:00,147.86,147.91,147.74,147.85,9510.0,142.4448,142.4929,142.3292,142.4351,9510.0
2023-10-11 11:55:00,147.86,147.88,147.69,147.76,11909.0,142.4448,142.464,142.281,142.3484,11909.0
2023-10-11 12:00:00,147.76,148.15,147.72,148.15,6855.0,142.3484,142.7242,142.3099,142.7242,6855.0
2023-10-11 12:05:00,148.13,148.19,148.02,148.11,7137.0,142.7049,142.7627,142.5989,142.6856,7137.0
2023-10-11 12:10:00,148.1,148.35,148.1,148.18,10470.0,142.676,142.9168,142.676,142.7531,10470.0
2023-10-11 12:15:00,148.17,148.2,147.96,148.03,10500.0,142.7434,142.7723,142.5411,142.6086,10500.0
2023-10-11 12:20:00,148.09,148.2,147.96,148.05,6090.0,142.6664,142.7723,142.5411,142.6278,6090.0
2023-10-11 12:25:00,147.99,148.16,147.74,148.16,7948.0,142.57,142.7338,142.3292,142.7338,7948.0
2023-10-11 12:30:00,148.18,148.25,148.13,148.22,5998.0,142.7531,142.8205,142.7049,142.7916,5998.0
2023-10-11 12:35:00,148.27,148.46,148.25,148.41,6178.0,142.8398,143.0228,142.8205,142.9746,6178.0
2023-10-11 12:40:00,148.43,148.5,148.19,148.25,13084.0,142.9939,143.0613,142.7627,142.8205,13084.0
2023-10-11 12:45:00,148.25,148.28,148.17,148.18,7526.0,142.8205,142.8494,142.7434,142.7531,7526.0
2023-10-11 12:50:00,148.17,148.28,148.1,148.17,8757.0,142.7434,142.8494,142.676,142.7434,8757.0
2023-10-11 12:55:00,148.19,148.34,148.09,148.22,9666.0,142.7627,142.9072,142.6664,142.7916,9666.0
2023-10-11 13:00:00,148.23,148.38,148.17,148.17,14252.0,142.8012,142.9457,142.7434,142.7434,14252.0
2023-10-11 13:05:00,148.19,148.38,148.18,148.35,12528.0,142.7627,142.9457,142.7531,142.9168,12528.0
2023-10-11 13:10:00,148.33,148.4,148.14,148.22,13658.0,142.8976,142.965,142.7145,142.7916,13658.0
2023-10-11 13:15:00,148.22,148.25,147.9,148.07,17242.0,142.7916,142.8205,142.4833,142.6471,17242.0
2023-10-11 13:20:00,148.05,148.12,147.96,147.99,9150.0,142.6278,142.6953,142.5411,142.57,9150.0
2023-10-11 13:25:00,147.97,148.2,147.94,147.97,25392.0,142.5508,142.7723,142.5218,142.5508,25392.0
2023-10-11 13:30:00,147.96,148.01,147.88,147.9,18130.0,142.5411,142.5893,142.464,142.4833,18130.0
2023-10-11 13:35:00,147.93,147.94,147.78,147.89,21590.0,142.5122,142.5218,142.3677,142.4737,21590.0
2023-10-11 13:40:00,147.89,148.0,147.89,147.95,10070.0,142.4737,142.5797,142.4737,142.5315,10070.0
2023-10-11 13:45:00,147.93,148.05,147.91,147.96,12336.0,142.5122,142.6278,142.4929,142.5411,12336.0
2023-10-11 13:50:00,147.98,148.16,147.93,148.12,18966.0,142.5604,142.7338,142.5122,142.6953,18966.0
2023-10-11 13:55:00,148.1,148.27,148.09,148.22,15578.0,142.676,142.8398,142.6664,142.7916,15578.0
2023-10-11 14:00:00,148.23,148.27,148.07,148.09,12606.0,142.8012,142.8398,142.6471,142.6664,12606.0
2023-10-11 14:05:00,148.07,148.07,147.84,147.84,7184.0,142.6471,142.6471,142.4255,142.4255,7184.0
2023-10-11 14:10:00,147.85,148.16,147.82,148.12,13830.0,142.4351,142.7338,142.4062,142.6953,13830.0
2023-10-11 14:15:00,148.13,148.28,148.05,148.05,7692.0,142.7049,142.8494,142.6278,142.6278,7692.0
2023-10-11 14:20:00,148.11,148.25,148.1,148.16,9745.0,142.6856,142.8205,142.676,142.7338,9745.0
2023-10-11 14:25:00,148.17,148.23,148.01,148.11,10766.0,142.7434,142.8012,142.5893,142.6856,10766.0
2023-10-11 14:30:00,148.14,148.28,148.14,148.21,7233.0,142.7145,142.8494,142.7145,142.782,7233.0
2023-10-11 14:35:00,148.23,148.25,148.12,148.17,9616.0,142.8012,142.8205,142.6953,142.7434,9616.0
2023-10-11 14:40:00,148.17,148.27,148.13,148.21,10441.0,142.7434,142.8398,142.7049,142.782,10441.0
2023-10-11 14:45:00,148.21,148.41,148.21,148.37,16348.0,142.782,142.9746,142.782,142.9361,16348.0
2023-10-11 14:50:00,148.37,148.53,148.35,148.52,8436.0,142.9361,143.0902,142.9168,143.0806,8436.0
2023-10-11 14:55:00,148.55,148.57,148.47,148.51,9977.0,143.1095,143.1288,143.0324,143.071,9977.0
2023-10-11 15:00:00,148.5,148.58,148.48,148.5,9779.0,143.0613,143.1384,143.0421,143.0613,9779.0
2023-10-11 15:05:00,148.5,148.6,148.47,148.56,12461.0,143.0613,143.1577,143.0324,143.1191,12461.0
2023-10-11 15:10:00,148.58,148.62,148.53,148.54,11001.0,143.1384,143.1769,143.0902,143.0999,11001.0
2023-10-11 15:15:00,148.55,148.55,148.37,148.48,14598.0,143.1095,143.1095,142.9361,143.0421,14598.0
2023-10-11 15:20:00,148.47,148.49,148.4,148.47,14068.0,143.0324,143.0517,142.965,143.0324,14068.0
2023-10-11 15:25:00,148.47,148.47,148.34,148.39,19644.0,143.0324,143.0324,142.9072,142.9554,19644.0
2023-10-11 15:30:00,148.38,148.58,148.38,148.55,21420.0,142.9457,143.1384,142.9457,143.1095,21420.0
2023-10-11 15:35:00,148.56,148.72,148.56,148.62,18406.0,143.1191,143.2733,143.1191,143.1769,18406.0
2023-10-11 15:40:00,148.66,148.67,148.54,148.65,17762.0,143.2155,143.2251,143.0999,143.2058,17762.0
2023-10-11 15:45:00,148.62,148.68,148.43,148.44,28942.0,143.1769,143.2347,142.9939,143.0035,28942.0
2023-10-11 15:50:00,148.43,148.55,148.41,148.54,40222.0,142.9939,143.1095,142.9746,143.0999,40222.0
2023-10-11 15:55:00,148.54,148.8,148.49,148.51,123868.0,143.0999,143.3504,143.0517,143.071,123868.0
2023-10-12 09:30:00,149.35,149.66,148.38,148.81,57198.0,143.8802,144.1789,142.9457,143.36,57198.0
2023-10-12 09:35:00,148.81,149.22,148.76,149.21,27553.0,143.36,143.755,143.3118,143.7453,27553.0
2023-10-12 09:40:00,149.23,149.57,148.98,149.0,25645.0,143.7646,144.0922,143.5238,143.543,25645.0
2023-10-12 09:45:00,148.9,149.39,148.67,149.19,112484.0,143.4467,143.9187,143.2251,143.7261,112484.0
2023-10-12 09:50:00,149.16,149.46,148.85,148.93,34301.0,143.6972,143.9862,143.3985,143.4756,34301.0
2023-10-12 09:55:00,148.85,149.03,148.74,148.74,26521.0,143.3985,143.5719,143.2926,143.2926,26521.0
2023-10-12 10:00:00,148.79,149.17,148.74,148.99,44068.0,143.3407,143.7068,143.2926,143.5334,44068.0
2023-10-12 10:05:00,148.89,148.97,148.14,148.14,15861.0,143.4371,143.5141,142.7145,142.7145,15861.0
2023-10-12 10:10:00,148.11,148.23,147.75,147.93,39182.0,142.6856,142.8012,142.3388,142.5122,39182.0
2023-10-12 10:15:00,147.93,148.0,147.6,147.98,27011.0,142.5122,142.5797,142.1943,142.5604,27011.0
2023-10-12 10:20:00,147.97,148.59,147.97,148.54,20110.0,142.5508,143.148,142.5508,143.0999,20110.0
2023-10-12 10:25:00,148.52,148.69,148.3,148.63,22184.0,143.0806,143.2444,142.8687,143.1866,22184.0
2023-10-12 10:30:00,148.64,148.86,148.52,148.62,13054.0,143.1962,143.4082,143.0806,143.1769,13054.0
2023-10-12 10:35:00,148.62,148.82,148.52,148.72,10390.0,143.1769,143.3696,143.0806,143.2733,10390.0
2023-10-12 10:40:00,148.78,148.86,148.4,148.4,13837.0,143.3311,143.4082,142.965,142.965,13837.0
2023-10-12 10:45:00,148.25,148.33,148.0,148.02,13682.0,142.8205,142.8976,142.5797,142.5989,13682.0
2023-10-12 10:50:00,147.99,148.18,147.88,148.13,13455.0,142.57,142.7531,142.464,142.7049,13455.0
2023-10-12 10:55:00,148.16,148.48,148.12,148.45,9843.0,142.7338,143.0421,142.6953,143.0132,9843.0
2023-10-12 11:00:00,148.59,149.19,148.59,148.96,23078.0,143.148,143.7261,143.148,143.5045,23078.0
2023-10-12 11:05:00,148.98,149.33,148.79,148.88,24086.0,143.5238,143.8609,143.3407,143.4274,24086.0
2023-10-12 11:10:00,148.84,148.99,148.69,148.97,11755.0,143.3889,143.5334,143.2444,143.5141,11755.0
2023-10-12 11:15:00,148.97,149.08,148.72,148.72,13501.0,143.5141,143.6201,143.2733,143.2733,13501.0
2023-10-12 11:20:00,148.73,148.73,148.32,148.42,23919.0,143.2829,143.2829,142.8879,142.9843,23919.0
2023-10-12 11:25:00,148.47,148.51,148.1,148.14,16773.0,143.0324,143.071,142.676,142.7145,16773.0
2023-10-12 11:30:00,148.15,148.3,148.06,148.19,44196.0,142.7242,142.8687,142.6375,142.7627,44196.0
2023-10-12 11:35:00,148.2,148.22,147.92,148.03,28416.0,142.7723,142.7916,142.5026,142.6086,28416.0
2023-10-12 11:40:00,148.03,148.24,147.62,147.65,51086.0,142.6086,142.8109,142.2136,142.2425,51086.0
2023-10-12 11:45:00,147.62,147.82,147.33,147.35,26759.0,142.2136,142.4062,141.9342,141.9535,26759.0
2023-10-12 11:50:00,147.35,147.49,147.14,147.18,25085.0,141.9535,142.0883,141.7511,141.7897,25085.0
2023-10-12 11:55:00,147.15,147.16,146.72,146.9,32821.0,141.7608,141.7704,141.3465,141.5199,32821.0
2023-10-12 12:00:00,146.94,147.12,146.66,146.66,52190.0,141.5585,141.7319,141.2887,141.2887,52190.0
2023-10-12 12:05:00,146.62,146.69,146.43,146.62,33828.0,141.2502,141.3176,141.0672,141.2502,33828.0
2023-10-12 12:10:00,146.66,146.85,146.44,146.62,22088.0,141.2887,141.4718,141.0768,141.2502,22088.0
2023-10-12 12:15:00,146.66,146.93,146.66,146.87,11700.0,141.2887,141.5488,141.2887,141.491,11700.0
2023-10-12 12:20:00,146.82,147.27,146.8,147.11,17009.0,141.4429,141.8764,141.4236,141.7222,17009.0
2023-10-12 12:25:00,147.1,147.17,147.01,147.06,14070.0,141.7126,141.78,141.6259,141.6741,14070.0
2023-10-12 12:30:00,147.08,147.23,147.06,147.17,15428.0,141.6933,141.8379,141.6741,141.78,15428.0
2023-10-12 12:35:00,147.17,147.21,147.05,147.06,12737.0,141.78,141.8186,141.6644,141.6741,12737.0
2023-10-12 12:40:00,147.04,147.1,146.94,147.07,16427.0,141.6548,141.7126,141.5585,141.6837,16427.0
2023-10-12 12:45:00,147.02,147.08,146.94,147.06,16521.0,141.6355,141.6933,141.5585,141.6741,16521.0
2023-10-12 12:50:00,147.11,147.18,146.94,147.06,15237.0,141.7222,141.7897,141.5585,141.6741,15237.0
2023-10-12 12:55:00,147.06,147.11,146.87,146.93,17107.0,141.6741,141.7222,141.491,141.5488,17107.0
2023-10-12 13:00:00,146.93,146.95,146.66,146.81,13068.0,141.5488,141.5681,141.2887,141.4332,13068.0
2023-10-12 13:05:00,146.79,146.81,146.26,146.47,26370.0,141.414,141.4332,140.9034,141.1057,26370.0
2023-10-12 13:10:00,146.49,147.01,146.45,146.88,28758.0,141.125,141.6259,141.0864,141.5007,28758.0
2023-10-12 13:15:00,146.86,147.3,146.83,147.26,18232.0,141.4814,141.9053,141.4525,141.8668,18232.0
2023-10-12 13:20:00,147.22,147.3,147.21,147.25,10429.0,141.8282,141.9053,141.8186,141.8571,10429.0
2023-10-12 13:25:00,147.23,147.23,146.72,146.74,13937.0,141.8379,141.8379,141.3465,141.3658,13937.0
2023-10-12 13:30:00,146.73,146.98,146.68,146.76,14118.0,141.3562,141.597,141.308,141.3851,14118.0
2023-10-12 13:35:00,146.73,146.93,146.73,146.79,17337.0,141.3562,141.5488,141.3562,141.414,17337.0
2023-10-12 13:40:00,146.81,146.84,146.68,146.69,11096.0,141.4332,141.4621,141.308,141.3176,11096.0
2023-10-12 13:45:00,146.74,146.93,146.7,146.81,12769.0,141.3658,141.5488,141.3273,141.4332,12769.0
2023-10-12 13:50:00,146.8,146.81,146.5,146.53,19918.0,141.4236,141.4332,141.1346,141.1635,19918.0
2023-10-12 13:55:00,146.53,146.8,146.48,146.76,18346.0,141.1635,141.4236,141.1153,141.3851,18346.0
2023-10-12 14:00:00,146.79,146.89,146.64,146.69,12304.0,141.414,141.5103,141.2695,141.3176,12304.0
2023-10-12 14:05:00,146.64,146.81,146.63,146.66,14417.0,141.2695,141.4332,141.2598,141.2887,14417.0
2023-10-12 14:10:00,146.65,146.83,146.44,146.82,20188.0,141.2791,141.4525,141.0768,141.4429,20188.0
2023-10-12 14:15:00,146.8,146.97,146.74,146.84,15155.0,141.4236,141.5874,141.3658,141.4621,15155.0
2023-10-12 14:20:00,146.85,147.21,146.84,147.21,13778.0,141.4718,141.8186,141.4621,141.8186,13778.0
2023-10-12 14:25:00,147.19,147.34,147.06,147.26,11645.0,141.7993,141.9438,141.6741,141.8668,11645.0
2023-10-12 14:30:00,147.27,147.64,147.25,147.63,17681.0,141.8764,142.2328,141.8571,142.2232,17681.0
2023-10-12 14:35:00,147.61,147.69,147.49,147.63,11681.0,142.2039,142.281,142.0883,142.2232,11681.0
2023-10-12 14:40:00,147.63,147.94,147.59,147.85,16316.0,142.2232,142.5218,142.1847,142.4351,16316.0
2023-10-12 14:45:00,147.86,147.93,147.79,147.9,19654.0,142.4448,142.5122,142.3773,142.4833,19654.0
2023-10-12 14:50:00,147.91,147.93,147.79,147.81,8464.0,142.4929,142.5122,142.3773,142.3966,8464.0
2023-10-12 14:55:00,147.8,147.91,147.76,147.88,11220.0,142.387,142.4929,142.3484,142.464,11220.0
2023-10-12 15:00:00,147.9,147.98,147.81,147.88,16654.0,142.4833,142.5604,142.3966,142.464,16654.0
2023-10-12 15:05:00,147.8,148.05,147.75,147.99,11712.0,142.387,142.6278,142.3388,142.57,11712.0
2023-10-12 15:10:00,147.99,148.2,147.94,148.15,23169.0,142.57,142.7723,142.5218,142.7242,23169.0
2023-10-12 15:15:00,148.14,148.14,147.89,147.94,18220.0,142.7145,142.7145,142.4737,142.5218,18220.0
2023-10-12 15:20:00,147.93,147.96,147.76,147.78,16210.0,142.5122,142.5411,142.3484,142.3677,16210.0
2023-10-12 15:25:00,147.69,147.83,147.67,147.83,20263.0,142.281,142.4159,142.2617,142.4159,20263.0
2023-10-12 15:30:00,147.86,147.86,147.72,147.72,21706.0,142.4448,142.4448,142.3099,142.3099,21706.0
2023-10-12 15:35:00,147.75,147.91,147.73,147.87,21317.0,142.3388,142.4929,142.3195,142.4544,21317.0
2023-10-12 15:40:00,147.87,147.89,147.65,147.74,17348.0,142.4544,142.4737,142.2425,142.3292,17348.0
2023-10-12 15:45:00,147.72,147.73,147.53,147.54,30456.0,142.3099,142.3195,142.1269,142.1365,30456.0
2023-10-12 15:50:00,147.56,147.73,147.49,147.54,36823.0,142.1558,142.3195,142.0883,142.1365,36823.0
2023-10-12 15:55:00,147.55,147.6,147.47,147.58,68369.0,142.1461,142.1943,142.0691,142.175,68369.0
2023-10-13 09:30:00,149.43,150.24,149.0,150.01,58676.0,143.9573,144.7376,143.543,144.516,58676.0
2023-10-13 09:35:00,150.05,150.41,149.26,149.57,28957.0,144.5546,144.9014,143.7935,144.0922,28957.0
2023-10-13 09:40:00,149.52,149.52,148.65,148.96,19780.0,144.044,144.044,143.2058,143.5045,19780.0
2023-10-13 09:45:00,148.95,149.36,148.75,148.82,19851.0,143.4949,143.8898,143.3022,143.3696,19851.0
2023-10-13 09:50:00,149.03,149.23,149.01,149.19,15878.0,143.5719,143.7646,143.5527,143.7261,15878.0
2023-10-13 09:55:00,149.15,149.15,148.33,148.42,25771.0,143.6875,143.6875,142.8976,142.9843,25771.0
2023-10-13 10:00:00,148.36,148.88,148.21,148.88,24028.0,142.9265,143.4274,142.782,143.4274,24028.0
2023-10-13 10:05:00,149.12,149.12,148.57,148.77,20339.0,143.6586,143.6586,143.1288,143.3215,20339.0
2023-10-13 10:10:00,148.8,149.1,148.69,149.05,12622.0,143.3504,143.6394,143.2444,143.5912,12622.0
2023-10-13 10:15:00,148.95,148.95,148.64,148.73,11093.0,143.4949,143.4949,143.1962,143.2829,11093.0
2023-10-13 10:20:00,148.69,149.03,148.69,148.96,22859.0,143.2444,143.5719,143.2444,143.5045,22859.0
2023-10-13 10:25:00,148.97,149.38,148.97,149.25,18539.0,143.5141,143.9091,143.5141,143.7839,18539.0
2023-10-13 10:30:00,149.21,149.55,149.14,149.29,17360.0,143.7453,144.0729,143.6779,143.8224,17360.0
2023-10-13 10:35:00,149.35,149.37,148.87,148.88,13854.0,143.8802,143.8995,143.4178,143.4274,13854.0
2023-10-13 10:40:00,148.86,148.91,148.7,148.86,17073.0,143.4082,143.4563,143.254,143.4082,17073.0
2023-10-13 10:45:00,148.83,149.25,148.79,149.25,22601.0,143.3793,143.7839,143.3407,143.7839,22601.0
2023-10-13 10:50:00,149.25,149.36,148.79,148.81,29230.0,143.7839,143.8898,143.3407,143.36,29230.0
2023-10-13 10:55:00,148.91,149.21,148.91,149.14,20107.0,143.4563,143.7453,143.4563,143.6779,20107.0
2023-10-13 11:00:00,149.16,149.32,148.9,148.9,9152.0,143.6972,143.8513,143.4467,143.4467,9152.0
2023-10-13 11:05:00,148.72,148.96,148.63,148.96,12036.0,143.2733,143.5045,143.1866,143.5045,12036.0
2023-10-13 11:10:00,149.06,149.25,148.88,149.25,10093.0,143.6008,143.7839,143.4274,143.7839,10093.0
2023-10-13 11:15:00,149.22,149.39,149.21,149.3,11213.0,143.755,143.9187,143.7453,143.832,11213.0
2023-10-13 11:20:00,149.31,149.45,149.16,149.16,13541.0,143.8417,143.9765,143.6972,143.6972,13541.0
2023-10-13 11:25:00,149.19,149.25,149.03,149.11,10935.0,143.7261,143.7839,143.5719,143.649,10935.0
2023-10-13 11:30:00,149.07,149.18,148.97,149.14,10463.0,143.6105,143.7164,143.5141,143.6779,10463.0
2023-10-13 11:35:00,149.15,149.23,149.08,149.16,12349.0,143.6875,143.7646,143.6201,143.6972,12349.0
2023-10-13 11:40:00,149.19,149.49,149.14,149.4,15429.0,143.7261,144.0151,143.6779,143.9284,15429.0
2023-10-13 11:45:00,149.36,149.56,149.22,149.29,16199.0,143.8898,144.0825,143.755,143.8224,16199.0
2023-10-13 11:50:00,149.28,149.34,149.08,149.19,12305.0,143.8128,143.8706,143.6201,143.7261,12305.0
2023-10-13 11:55:00,149.1,149.2,148.88,149.19,11401.0,143.6394,143.7357,143.4274,143.7261,11401.0
2023-10-13 12:00:00,149.21,149.35,149.14,149.27,7793.0,143.7453,143.8802,143.6779,143.8031,7793.0
2023-10-13 12:05:00,149.29,149.36,149.14,149.17,7597.0,143.8224,143.8898,143.6779,143.7068,7597.0
2023-10-13 12:10:00,149.16,149.16,148.85,148.89,8906.0,143.6972,143.6972,143.3985,143.4371,8906.0
2023-10-13 12:15:00,148.9,149.35,148.86,149.27,10155.0,143.4467,143.8802,143.4082,143.8031,10155.0
2023-10-13 12:20:00,149.32,149.35,149.17,149.21,6400.0,143.8513,143.8802,143.7068,143.7453,6400.0
2023-10-13 12:25:00,149.14,149.36,149.14,149.36,10145.0,143.6779,143.8898,143.6779,143.8898,10145.0
2023-10-13 12:30:00,149.4,149.65,149.39,149.65,19331.0,143.9284,144.1692,143.9187,144.1692,19331.0
2023-10-13 12:35:00,149.64,150.0,149.61,149.81,15039.0,144.1596,144.5064,144.1307,144.3234,15039.0
2023-10-13 12:40:00,149.84,149.99,149.75,149.94,16570.0,144.3523,144.4968,144.2656,144.4486,16570.0
2023-10-13 12:45:00,149.93,150.11,149.87,149.89,14823.0,144.439,144.6124,144.3812,144.4004,14823.0
2023-10-13 12:50:00,149.93,149.93,149.54,149.71,16882.0,144.439,144.439,144.0633,144.227,16882.0
2023-10-13 12:55:00,149.72,149.79,149.64,149.64,8474.0,144.2367,144.3041,144.1596,144.1596,8474.0
2023-10-13 13:00:00,149.66,149.83,149.61,149.74,10333.0,144.1789,144.3426,144.1307,144.2559,10333.0
2023-10-13 13:05:00,149.76,149.77,149.34,149.43,10184.0,144.2752,144.2848,143.8706,143.9573,10184.0
2023-10-13 13:10:00,149.39,149.43,149.17,149.21,7424.0,143.9187,143.9573,143.7068,143.7453,7424.0
2023-10-13 13:15:00,149.19,149.28,149.12,149.12,10904.0,143.7261,143.8128,143.6586,143.6586,10904.0
2023-10-13 13:20:00,149.13,149.31,148.97,149.0,16186.0,143.6683,143.8417,143.5141,143.543,16186.0
2023-10-13 13:25:00,149.03,149.11,148.84,148.85,7062.0,143.5719,143.649,143.3889,143.3985,7062.0
2023-10-13 13:30:00,148.84,148.95,148.76,148.91,11262.0,143.3889,143.4949,143.3118,143.4563,11262.0
2023-10-13 13:35:00,148.91,149.07,148.86,148.92,14641.0,143.4563,143.6105,143.4082,143.466,14641.0
2023-10-13 13:40:00,148.91,149.26,148.91,148.94,16248.0,143.4563,143.7935,143.4563,143.4852,16248.0
2023-10-13 13:45:00,148.93,148.95,148.65,148.77,14095.0,143.4756,143.4949,143.2058,143.3215,14095.0
2023-10-13 13:50:00,148.75,148.88,148.56,148.57,26369.0,143.3022,143.4274,143.1191,143.1288,26369.0
2023-10-13 13:55:00,148.51,148.83,148.51,148.79,14569.0,143.071,143.3793,143.071,143.3407,14569.0
2023-10-13 14:00:00,148.77,148.93,148.68,148.92,7912.0,143.3215,143.4756,143.2347,143.466,7912.0
2023-10-13 14:05:00,148.89,149.22,148.88,149.22,10542.0,143.4371,143.755,143.4274,143.755,10542.0
2023-10-13 14:10:00,149.21,149.26,149.11,149.21,7467.0,143.7453,143.7935,143.649,143.7453,7467.0
2023-10-13 14:15:00,149.24,149.26,149.16,149.26,6869.0,143.7742,143.7935,143.6972,143.7935,6869.0
2023-10-13 14:20:00,149.26,149.34,149.15,149.19,11673.0,143.7935,143.8706,143.6875,143.7261,11673.0
2023-10-13 14:25:00,149.22,149.24,149.08,149.09,8019.0,143.755,143.7742,143.6201,143.6297,8019.0
2023-10-13 14:30:00,149.13,149.24,149.08,149.14,8335.0,143.6683,143.7742,143.6201,143.6779,8335.0
2023-10-13 14:35:00,149.17,149.17,148.8,148.86,10120.0,143.7068,143.7068,143.3504,143.4082,10120.0
2023-10-13 14:40:00,148.84,148.84,148.57,148.61,9816.0,143.3889,143.3889,143.1288,143.1673,9816.0
2023-10-13 14:45:00,148.6,148.67,148.55,148.62,17098.0,143.1577,143.2251,143.1095,143.1769,17098.0
2023-10-13 14:50:00,148.62,148.83,148.61,148.81,9793.0,143.1769,143.3793,143.1673,143.36,9793.0
2023-10-13 14:55:00,148.83,149.03,148.8,149.02,16374.0,143.3793,143.5719,143.3504,143.5623,16374.0
2023-10-13 15:00:00,149.02,149.02,148.83,148.88,14454.0,143.5623,143.5623,143.3793,143.4274,14454.0
2023-10-13 15:05:00,148.83,148.85,148.67,148.77,18779.0,143.3793,143.3985,143.2251,143.3215,18779.0
2023-10-13 15:10:00,148.76,148.88,148.68,148.84,15701.0,143.3118,143.4274,143.2347,143.3889,15701.0
2023-10-13 15:15:00,148.83,148.83,148.57,148.61,14099.0,143.3793,143.3793,143.1288,143.1673,14099.0
2023-10-13 15:20:00,148.6,148.82,148.54,148.81,17522.0,143.1577,143.3696,143.0999,143.36,17522.0
2023-10-13 15:25:00,148.83,148.84,148.56,148.61,14743.0,143.3793,143.3889,143.1191,143.1673,14743.0
2023-10-13 15:30:00,148.62,148.67,148.56,148.62,31694.0,143.1769,143.2251,143.1191,143.1769,31694.0
2023-10-13 15:35:00,148.61,148.69,148.32,148.35,26709.0,143.1673,143.2444,142.8879,142.9168,26709.0
2023-10-13 15:40:00,148.33,148.37,148.25,148.33,32907.0,142.8976,142.9361,142.8205,142.8976,32907.0
2023-10-13 15:45:00,148.34,148.44,148.23,148.36,28599.0,142.9072,143.0035,142.8012,142.9265,28599.0
2023-10-13 15:50:00,148.36,148.37,148.14,148.34,44156.0,142.9265,142.9361,142.7145,142.9072,44156.0
2023-10-13 15:55:00,148.37,148.38,148.1,148.21,104951.0,142.9361,142.9457,142.676,142.782,104951.0
2023-10-16 09:30:00,149.42,150.13,149.03,149.9,52689.0,143.9476,144.6316,143.5719,144.4101,52689.0
2023-10-16 09:35:00,150.14,151.15,149.61,151.01,33888.0,144.6413,145.6143,144.1307,145.4794,33888.0
2023-10-16 09:40:00,151.05,151.2,150.47,150.82,19501.0,145.5179,145.6625,144.9592,145.2964,19501.0
2023-10-16 09:45:00,151.02,151.23,150.95,151.22,18149.0,145.489,145.6914,145.4216,145.6817,18149.0
2023-10-16 09:50:00,151.24,151.35,151.07,151.17,17446.0,145.701,145.807,145.5372,145.6336,17446.0
2023-10-16 09:55:00,151.13,151.13,150.45,150.54,14198.0,145.595,145.595,144.9399,145.0266,14198.0
2023-10-16 10:00:00,150.47,150.99,150.47,150.63,21947.0,144.9592,145.4601,144.9592,145.1133,21947.0
2023-10-16 10:05:00,150.47,150.61,149.83,150.24,16120.0,144.9592,145.0941,144.3426,144.7376,16120.0
2023-10-16 10:10:00,150.25,150.64,150.15,150.6,26689.0,144.7472,145.123,144.6509,145.0844,26689.0
2023-10-16 10:15:00,150.61,150.72,150.49,150.6,13552.0,145.0941,145.2,144.9785,145.0844,13552.0
2023-10-16 10:20:00,150.57,150.6,149.91,150.05,19685.0,145.0555,145.0844,144.4197,144.5546,19685.0
2023-10-16 10:25:00,150.06,150.5,149.85,150.47,19666.0,144.5642,144.9881,144.3619,144.9592,19666.0
2023-10-16 10:30:00,150.5,150.73,150.46,150.64,40418.0,144.9881,145.2097,144.9496,145.123,40418.0
2023-10-16 10:35:00,150.67,150.72,150.56,150.67,17724.0,145.1519,145.2,145.0459,145.1519,17724.0
2023-10-16 10:40:00,150.69,150.85,150.69,150.81,22985.0,145.1711,145.3253,145.1711,145.2867,22985.0
2023-10-16 10:45:00,150.77,151.09,150.72,151.03,12253.0,145.2482,145.5565,145.2,145.4987,12253.0
2023-10-16 10:50:00,150.99,151.09,150.82,151.06,15482.0,145.4601,145.5565,145.2964,145.5276,15482.0
2023-10-16 10:55:00,151.1,151.44,151.0,151.42,22536.0,145.5661,145.8937,145.4698,145.8744,22536.0
2023-10-16 11:00:00,151.44,151.71,151.44,151.5,25048.0,145.8937,146.1538,145.8937,145.9515,25048.0
2023-10-16 11:05:00,151.5,151.63,151.46,151.53,15569.0,145.9515,146.0767,145.9129,145.9804,15569.0
2023-10-16 11:10:00,151.45,151.55,151.33,151.37,12528.0,145.9033,145.9996,145.7877,145.8262,12528.0
2023-10-16 11:15:00,151.35,151.49,151.3,151.46,12325.0,145.807,145.9418,145.7588,145.9129,12325.0
2023-10-16 11:20:00,151.45,151.57,151.36,151.39,13949.0,145.9033,146.0189,145.8166,145.8455,13949.0
2023-10-16 11:25:00,151.37,151.37,150.83,150.83,10435.0,145.8262,145.8262,145.306,145.306,10435.0
2023-10-16 11:30:00,150.83,150.83,150.19,150.19,19234.0,145.306,145.306,144.6894,144.6894,19234.0
2023-10-16 11:35:00,150.17,150.29,149.92,150.09,30014.0,144.6702,144.7858,144.4293,144.5931,30014.0
2023-10-16 11:40:00,150.06,150.32,150.0,150.08,26934.0,144.5642,144.8147,144.5064,144.5835,26934.0
2023-10-16 11:45:00,150.09,150.09,149.8,149.84,27231.0,144.5931,144.5931,144.3137,144.3523,27231.0
2023-10-16 11:50:00,149.85,150.07,149.85,149.96,17426.0,144.3619,144.5738,144.3619,144.4679,17426.0
2023-10-16 11:55:00,149.97,150.3,149.97,150.28,14564.0,144.4775,144.7954,144.4775,144.7761,14564.0
2023-10-16 12:00:00,150.28,150.43,150.23,150.35,12808.0,144.7761,144.9207,144.728,144.8436,12808.0
2023-10-16 12:05:00,150.37,150.4,150.17,150.3,14064.0,144.8629,144.8918,144.6702,144.7954,14064.0
2023-10-16 12:10:00,150.31,150.33,150.16,150.17,11502.0,144.8051,144.8243,144.6605,144.6702,11502.0
2023-10-16 12:15:00,150.16,150.32,150.16,150.3,10712.0,144.6605,144.8147,144.6605,144.7954,10712.0
2023-10-16 12:20:00,150.3,150.31,150.11,150.16,11004.0,144.7954,144.8051,144.6124,144.6605,11004.0
2023-10-16 12:25:00,150.16,150.22,150.09,150.14,8274.0,144.6605,144.7183,144.5931,144.6413,8274.0
2023-10-16 12:30:00,150.15,150.15,149.8,149.9,6569.0,144.6509,144.6509,144.3137,144.4101,6569.0
2023-10-16 12:35:00,149.91,150.0,149.91,150.0,8321.0,144.4197,144.5064,144.4197,144.5064,8321.0
2023-10-16 12:40:00,150.0,150.37,149.94,150.34,8873.0,144.5064,144.8629,144.4486,144.834,8873.0
2023-10-16 12:45:00,150.35,150.36,150.27,150.29,5749.0,144.8436,144.8532,144.7665,144.7858,5749.0
2023-10-16 12:50:00,150.32,150.39,150.26,150.31,12156.0,144.8147,144.8821,144.7569,144.8051,12156.0
2023-10-16 12:55:00,150.32,150.42,150.29,150.36,6638.0,144.8147,144.911,144.7858,144.8532,6638.0
2023-10-16 13:00:00,150.37,150.74,150.35,150.74,8989.0,144.8629,145.2193,144.8436,145.2193,8989.0
2023-10-16 13:05:00,150.72,150.79,150.65,150.66,10896.0,145.2,145.2675,145.1326,145.1422,10896.0
2023-10-16 13:10:00,150.64,150.82,150.64,150.7,11124.0,145.123,145.2964,145.123,145.1808,11124.0
2023-10-16 13:15:00,150.72,150.77,150.6,150.65,9872.0,145.2,145.2482,145.0844,145.1326,9872.0
2023-10-16 13:20:00,150.6,150.6,150.27,150.41,9261.0,145.0844,145.0844,144.7665,144.9014,9261.0
2023-10-16 13:25:00,150.32,150.65,150.19,150.65,11741.0,144.8147,145.1326,144.6894,145.1326,11741.0
2023-10-16 13:30:00,150.66,150.73,150.55,150.68,7532.0,145.1422,145.2097,145.0363,145.1615,7532.0
2023-10-16 13:35:00,150.69,150.95,150.69,150.93,8602.0,145.1711,145.4216,145.1711,145.4023,8602.0
2023-10-16 13:40:00,150.97,151.15,150.89,151.13,12521.0,145.4409,145.6143,145.3638,145.595,12521.0
2023-10-16 13:45:00,151.12,151.13,151.01,151.11,12630.0,145.5854,145.595,145.4794,145.5758,12630.0
2023-10-16 13:50:00,151.11,151.15,151.03,151.03,11265.0,145.5758,145.6143,145.4987,145.4987,11265.0
2023-10-16 13:55:00,151.05,151.09,150.99,151.01,11450.0,145.5179,145.5565,145.4601,145.4794,11450.0
2023-10-16 14:00:00,151.01,151.07,150.94,151.07,12078.0,145.4794,145.5372,145.412,145.5372,12078.0
2023-10-16 14:05:00,151.06,151.11,151.01,151.11,7935.0,145.5276,145.5758,145.4794,145.5758,7935.0
2023-10-16 14:10:00,151.11,151.27,151.1,151.19,11297.0,145.5758,145.7299,145.5661,145.6528,11297.0
2023-10-16 14:15:00,151.21,151.33,151.17,151.3,10914.0,145.6721,145.7877,145.6336,145.7588,10914.0
2023-10-16 14:20:00,151.3,151.32,150.96,150.96,15826.0,145.7588,145.7781,145.4312,145.4312,15826.0
2023-10-16 14:25:00,150.83,150.88,150.67,150.67,7675.0,145.306,145.3542,145.1519,145.1519,7675.0
2023-10-16 14:30:00,150.64,150.68,150.46,150.64,18217.0,145.123,145.1615,144.9496,145.123,18217.0
2023-10-16 14:35:00,150.63,150.87,150.62,150.84,14342.0,145.1133,145.3445,145.1037,145.3156,14342.0
2023-10-16 14:40:00,150.85,150.92,150.78,150.85,8517.0,145.3253,145.3927,145.2578,145.3253,8517.0
2023-10-16 14:45:00,150.87,150.93,150.82,150.87,12085.0,145.3445,145.4023,145.2964,145.3445,12085.0
2023-10-16 14:50:00,150.87,150.91,150.7,150.75,9031.0,145.3445,145.3831,145.1808,145.2289,9031.0
2023-10-16 14:55:00,150.75,150.78,150.64,150.65,15545.0,145.2289,145.2578,145.123,145.1326,15545.0
2023-10-16 15:00:00,150.65,150.79,150.44,150.79,21071.0,145.1326,145.2675,144.9303,145.2675,21071.0
2023-10-16 15:05:00,150.77,150.9,150.73,150.79,11301.0,145.2482,145.3734,145.2097,145.2675,11301.0
2023-10-16 15:10:00,150.8,150.8,150.73,150.74,11393.0,145.2771,145.2771,145.2097,145.2193,11393.0
2023-10-16 15:15:00,150.73,150.97,150.73,150.97,14669.0,145.2097,145.4409,145.2097,145.4409,14669.0
2023-10-16 15:20:00,150.98,151.1,150.81,150.81,18099.0,145.4505,145.5661,145.2867,145.2867,18099.0
2023-10-16 15:25:00,150.77,150.88,150.74,150.87,8597.0,145.2482,145.3542,145.2193,145.3445,8597.0
2023-10-16 15:30:00,150.9,150.91,150.78,150.78,20009.0,145.3734,145.3831,145.2578,145.2578,20009.0
2023-10-16 15:35:00,150.79,150.84,150.73,150.77,15378.0,145.2675,145.3156,145.2097,145.2482,15378.0
2023-10-16 15:40:00,150.8,150.87,150.74,150.83,21997.0,145.2771,145.3445,145.2193,145.306,21997.0
2023-10-16 15:45:00,150.82,150.83,150.73,150.79,31041.0,145.2964,145.306,145.2097,145.2675,31041.0
2023-10-16 15:50:00,150.79,150.91,150.73,150.89,55165.0,145.2675,145.3831,145.2097,145.3638,55165.0
2023-10-16 15:55:00,150.89,150.93,150.59,150.73,130554.0,145.3638,145.4023,145.0748,145.2097,130554.0
2023-10-17 09:30:00,150.51,152.5,150.46,152.11,76972.0,144.9977,146.9148,144.9496,146.5391,76972.0
2023-10-17 09:35:00,152.05,152.31,151.9,151.91,22854.0,146.4813,146.7318,146.3368,146.3465,22854.0
2023-10-17 09:40:00,151.88,152.22,151.37,151.58,15108.0,146.3176,146.6451,145.8262,146.0285,15108.0
2023-10-17 09:45:00,151.6,152.01,151.32,151.34,20792.0,146.0478,146.4428,145.7781,145.7973,20792.0
2023-10-17 09:50:00,151.4,151.78,151.32,151.35,17925.0,145.8551,146.2212,145.7781,145.807,17925.0
2023-10-17 09:55:00,151.38,151.61,151.17,151.27,16476.0,145.8359,146.0574,145.6336,145.7299,16476.0
2023-10-17 10:00:00,151.22,151.75,151.04,151.66,21544.0,145.6817,146.1923,145.5083,146.1056,21544.0
2023-10-17 10:05:00,151.53,151.57,151.23,151.24,17989.0,145.9804,146.0189,145.6914,145.701,17989.0
2023-10-17 10:10:00,151.22,151.42,151.09,151.15,15135.0,145.6817,145.8744,145.5565,145.6143,15135.0
2023-10-17 10:15:00,151.14,151.34,151.03,151.23,16798.0,145.6047,145.7973,145.4987,145.6914,16798.0
2023-10-17 10:20:00,151.21,151.5,151.14,151.21,19130.0,145.6721,145.9515,145.6047,145.6721,19130.0
2023-10-17 10:25:00,151.12,151.36,151.04,151.34,15302.0,145.5854,145.8166,145.5083,145.7973,15302.0
2023-10-17 10:30:00,151.38,151.51,151.12,151.21,16251.0,145.8359,145.9611,145.5854,145.6721,16251.0
2023-10-17 10:35:00,151.16,151.57,151.08,151.49,19495.0,145.6239,146.0189,145.5469,145.9418,19495.0
2023-10-17 10:40:00,151.46,151.47,151.24,151.38,8926.0,145.9129,145.9226,145.701,145.8359,8926.0
2023-10-17 10:45:00,151.35,151.5,151.19,151.19,12406.0,145.807,145.9515,145.6528,145.6528,12406.0
2023-10-17 10:50:00,151.21,151.4,151.14,151.31,8691.0,145.6721,145.8551,145.6047,145.7684,8691.0
2023-10-17 10:55:00,151.33,151.34,151.04,151.04,10270.0,145.7877,145.7973,145.5083,145.5083,10270.0
2023-10-17 11:00:00,151.09,151.29,151.01,151.29,8855.0,145.5565,145.7492,145.4794,145.7492,8855.0
2023-10-17 11:05:00,151.37,151.39,151.15,151.25,7939.0,145.8262,145.8455,145.6143,145.7106,7939.0
2023-10-17 11:10:00,151.2,151.38,151.16,151.25,7413.0,145.6625,145.8359,145.6239,145.7106,7413.0
2023-10-17 11:15:00,151.24,151.73,151.2,151.69,8589.0,145.701,146.173,145.6625,146.1345,8589.0
2023-10-17 11:20:00,151.73,151.73,151.46,151.46,5496.0,146.173,146.173,145.9129,145.9129,5496.0
2023-10-17 11:25:00,151.37,151.41,151.01,151.17,9206.0,145.8262,145.8648,145.4794,145.6336,9206.0
2023-10-17 11:30:00,151.17,151.18,150.74,150.94,9197.0,145.6336,145.6432,145.2193,145.412,9197.0
2023-10-17 11:35:00,150.91,151.07,150.59,150.95,10273.0,145.3831,145.5372,145.0748,145.4216,10273.0
2023-10-17 11:40:00,150.88,151.12,150.85,151.06,12347.0,145.3542,145.5854,145.3253,145.5276,12347.0
2023-10-17 11:45:00,151.03,151.07,150.92,151.02,14967.0,145.4987,145.5372,145.3927,145.489,14967.0
2023-10-17 11:50:00,151.07,151.27,151.07,151.19,7236.0,145.5372,145.7299,145.5372,145.6528,7236.0
2023-10-17 11:55:00,151.15,151.25,151.08,151.23,18431.0,145.6143,145.7106,145.5469,145.6914,18431.0
2023-10-17 12:00:00,151.2,151.36,151.15,151.21,11793.0,145.6625,145.8166,145.6143,145.6721,11793.0
2023-10-17 12:05:00,151.18,151.18,150.94,151.0,7897.0,145.6432,145.6432,145.412,145.4698,7897.0
2023-10-17 12:10:00,151.03,151.06,150.89,151.0,18942.0,145.4987,145.5276,145.3638,145.4698,18942.0
2023-10-17 12:15:00,151.0,151.04,150.92,150.97,7027.0,145.4698,145.5083,145.3927,145.4409,7027.0
2023-10-17 12:20:00,150.96,151.22,150.96,151.15,5597.0,145.4312,145.6817,145.4312,145.6143,5597.0
2023-10-17 12:25:00,151.15,151.33,151.15,151.31,4577.0,145.6143,145.7877,145.6143,145.7684,4577.0
2023-10-17 12:30:00,151.31,151.43,151.14,151.24,10299.0,145.7684,145.884,145.6047,145.701,10299.0
2023-10-17 12:35:00,151.21,151.37,151.18,151.37,6173.0,145.6721,145.8262,145.6432,145.8262,6173.0
2023-10-17 12:40:00,151.39,151.42,151.33,151.39,5682.0,145.8455,145.8744,145.7877,145.8455,5682.0
2023-10-17 12:45:00,151.33,151.38,151.08,151.23,8298.0,145.7877,145.8359,145.5469,145.6914,8298.0
2023-10-17 12:50:00,151.25,151.47,151.24,151.42,3862.0,145.7106,145.9226,145.701,145.8744,3862.0
2023-10-17 12:55:00,151.43,151.43,151.14,151.22,8755.0,145.884,145.884,145.6047,145.6817,8755.0
2023-10-17 13:00:00,151.22,151.27,151.17,151.19,4036.0,145.6817,145.7299,145.6336,145.6528,4036.0
2023-10-17 13:05:00,151.2,151.28,151.15,151.28,3259.0,145.6625,145.7395,145.6143,145.7395,3259.0
2023-10-17 13:10:00,151.31,151.32,151.22,151.23,4169.0,145.7684,145.7781,145.6817,145.6914,4169.0
2023-10-17 13:15:00,151.21,151.25,151.13,151.19,4914.0,145.6721,145.7106,145.595,145.6528,4914.0
2023-10-17 13:20:00,151.21,151.24,151.14,151.17,7555.0,145.6721,145.701,145.6047,145.6336,7555.0
2023-10-17 13:25:00,151.15,151.19,151.04,151.07,5400.0,145.6143,145.6528,145.5083,145.5372,5400.0
2023-10-17 13:30:00,151.09,151.12,150.91,151.08,5023.0,145.5565,145.5854,145.3831,145.5469,5023.0
2023-10-17 13:35:00,151.09,151.17,151.07,151.09,4131.0,145.5565,145.6336,145.5372,145.5565,4131.0
2023-10-17 13:40:00,151.11,151.15,151.01,151.06,7268.0,145.5758,145.6143,145.4794,145.5276,7268.0
2023-10-17 13:45:00,151.03,151.12,150.95,151.08,6058.0,145.4987,145.5854,145.4216,145.5469,6058.0
2023-10-17 13:50:00,151.07,151.13,150.95,150.99,5322.0,145.5372,145.595,145.4216,145.4601,5322.0
2023-10-17 13:55:00,150.94,151.08,150.92,151.0,5541.0,145.412,145.5469,145.3927,145.4698,5541.0
2023-10-17 14:00:00,151.02,151.11,150.96,151.07,5184.0,145.489,145.5758,145.4312,145.5372,5184.0
2023-10-17 14:05:00,151.02,151.11,150.85,150.88,5004.0,145.489,145.5758,145.3253,145.3542,5004.0
2023-10-17 14:10:00,150.9,151.07,150.86,151.06,6494.0,145.3734,145.5372,145.3349,145.5276,6494.0
2023-10-17 14:15:00,151.07,151.18,151.02,151.11,11279.0,145.5372,145.6432,145.489,145.5758,11279.0
2023-10-17 14:20:00,151.13,151.57,151.13,151.54,16134.0,145.595,146.0189,145.595,145.99,16134.0
2023-10-17 14:25:00,151.56,151.82,151.56,151.82,9253.0,146.0093,146.2597,146.0093,146.2597,9253.0
2023-10-17 14:30:00,151.84,151.87,151.72,151.75,10346.0,146.279,146.3079,146.1634,146.1923,10346.0
2023-10-17 14:35:00,151.75,151.76,151.49,151.52,4482.0,146.1923,146.2019,145.9418,145.9707,4482.0
2023-10-17 14:40:00,151.5,151.53,151.38,151.43,5953.0,145.9515,145.9804,145.8359,145.884,5953.0
2023-10-17 14:45:00,151.43,151.65,151.35,151.56,10557.0,145.884,146.096,145.807,146.0093,10557.0
2023-10-17 14:50:00,151.54,151.86,151.54,151.63,11450.0,145.99,146.2983,145.99,146.0767,11450.0
2023-10-17 14:55:00,151.56,151.69,151.54,151.54,8622.0,146.0093,146.1345,145.99,145.99,8622.0
2023-10-17 15:00:00,151.56,151.57,151.4,151.45,5879.0,146.0093,146.0189,145.8551,145.9033,5879.0
2023-10-17 15:05:00,151.41,151.51,151.37,151.49,9004.0,145.8648,145.9611,145.8262,145.9418,9004.0
2023-10-17 15:10:00,151.5,151.61,151.42,151.48,23360.0,145.9515,146.0574,145.8744,145.9322,23360.0
2023-10-17 15:15:00,151.44,151.46,151.16,151.16,9676.0,145.8937,145.9129,145.6239,145.6239,9676.0
2023-10-17 15:20:00,151.2,151.33,151.19,151.33,11176.0,145.6625,145.7877,145.6528,145.7877,11176.0
2023-10-17 15:25:00,151.31,151.63,151.31,151.61,13684.0,145.7684,146.0767,145.7684,146.0574,13684.0
2023-10-17 15:30:00,151.64,151.72,151.42,151.42,14593.0,146.0863,146.1634,145.8744,145.8744,14593.0
2023-10-17 15:35:00,151.42,151.54,151.32,151.51,13890.0,145.8744,145.99,145.7781,145.9611,13890.0
2023-10-17 15:40:00,151.51,151.57,151.28,151.29,12377.0,145.9611,146.0189,145.7395,145.7492,12377.0
2023-10-17 15:45:00,151.3,151.3,151.11,151.13,39242.0,145.7588,145.7588,145.5758,145.595,39242.0
2023-10-17 15:50:00,151.1,151.32,151.06,151.31,48095.0,145.5661,145.7781,145.5276,145.7684,48095.0
2023-10-17 15:55:00,151.32,151.37,151.17,151.36,97003.0,145.7781,145.8262,145.6336,145.8166,97003.0
2023-10-18 09:30:00,151.42,152.36,151.35,151.83,73518.0,145.8744,146.78,145.807,146.2694,73518.0
2023-10-18 09:35:00,152.05,152.75,151.87,152.75,27565.0,146.4813,147.1557,146.3079,147.1557,27565.0
2023-10-18 09:40:00,152.73,152.95,152.2,152.63,27860.0,147.1364,147.3484,146.6258,147.0401,27860.0
2023-10-18 09:45:00,152.57,152.88,152.13,152.88,14440.0,146.9823,147.2809,146.5584,147.2809,14440.0
2023-10-18 09:50:00,152.81,152.93,152.46,152.71,14536.0,147.2135,147.3291,146.8763,147.1172,14536.0
2023-10-18 09:55:00,152.77,152.91,152.45,152.68,19872.0,147.175,147.3098,146.8667,147.0883,19872.0
2023-10-18 10:00:00,152.7,152.85,152.49,152.82,10098.0,147.1075,147.252,146.9052,147.2231,10098.0
2023-10-18 10:05:00,152.76,153.0,152.43,152.47,13251.0,147.1653,147.3965,146.8474,146.8859,13251.0
2023-10-18 10:10:00,152.43,152.43,152.01,152.01,13892.0,146.8474,146.8474,146.4428,146.4428,13892.0
2023-10-18 10:15:00,151.91,152.25,151.86,152.17,9383.0,146.3465,146.674,146.2983,146.5969,9383.0
2023-10-18 10:20:00,152.22,152.35,152.06,152.3,10152.0,146.6451,146.7703,146.491,146.7222,10152.0
2023-10-18 10:25:00,152.36,152.67,152.25,152.44,10540.0,146.78,147.0786,146.674,146.857,10540.0
2023-10-18 10:30:00,152.56,153.24,152.56,152.96,22243.0,146.9726,147.6277,146.9726,147.358,22243.0
2023-10-18 10:35:00,152.9,153.11,152.83,152.85,14500.0,147.3002,147.5025,147.2328,147.252,14500.0
2023-10-18 10:40:00,152.83,153.03,152.67,152.96,14219.0,147.2328,147.4254,147.0786,147.358,14219.0
2023-10-18 10:45:00,152.98,153.11,152.87,153.09,12254.0,147.3773,147.5025,147.2713,147.4832,12254.0
2023-10-18 10:50:00,153.1,153.52,153.03,153.27,15764.0,147.4929,147.8975,147.4254,147.6566,15764.0
2023-10-18 10:55:00,153.28,153.37,153.03,153.09,12643.0,147.6663,147.753,147.4254,147.4832,12643.0
2023-10-18 11:00:00,153.06,153.18,152.89,152.94,9059.0,147.4543,147.5699,147.2906,147.3387,9059.0
2023-10-18 11:05:00,152.9,153.17,152.84,152.94,7850.0,147.3002,147.5603,147.2424,147.3387,7850.0
2023-10-18 11:10:00,152.86,152.87,152.61,152.74,12369.0,147.2617,147.2713,147.0208,147.1461,12369.0
2023-10-18 11:15:00,152.75,153.33,152.74,153.21,9826.0,147.1557,147.7144,147.1461,147.5988,9826.0
2023-10-18 11:20:00,153.25,153.66,153.23,153.6,12414.0,147.6374,148.0324,147.6181,147.9746,12414.0
2023-10-18 11:25:00,153.64,153.75,153.42,153.57,15072.0,148.0131,148.1191,147.8011,147.9457,15072.0
2023-10-18 11:30:00,153.56,153.75,153.53,153.71,6360.0,147.936,148.1191,147.9071,148.0805,6360.0
2023-10-18 11:35:00,153.75,153.95,153.65,153.81,10260.0,148.1191,148.3117,148.0227,148.1769,10260.0
2023-10-18 11:40:00,153.73,154.04,153.67,153.98,74960.0,148.0998,148.3984,148.042,148.3406,74960.0
2023-10-18 11:45:00,154.04,154.33,153.8,153.96,16237.0,148.3984,148.6778,148.1672,148.3214,16237.0
2023-10-18 11:50:00,153.92,153.95,153.64,153.69,7176.0,148.2828,148.3117,148.0131,148.0613,7176.0
2023-10-18 11:55:00,153.67,153.94,153.64,153.77,10798.0,148.042,148.3021,148.0131,148.1383,10798.0
2023-10-18 12:00:00,153.77,153.78,153.38,153.57,26101.0,148.1383,148.148,147.7626,147.9457,26101.0
2023-10-18 12:05:00,153.57,153.58,153.33,153.36,16140.0,147.9457,147.9553,147.7144,147.7433,16140.0
2023-10-18 12:10:00,153.39,153.42,153.22,153.28,9382.0,147.7722,147.8011,147.6085,147.6663,9382.0
2023-10-18 12:15:00,153.3,153.46,153.17,153.21,6812.0,147.6855,147.8397,147.5603,147.5988,6812.0
2023-10-18 12:20:00,153.15,153.27,152.98,153.26,10396.0,147.541,147.6566,147.3773,147.647,10396.0
2023-10-18 12:25:00,153.21,153.31,153.12,153.31,7142.0,147.5988,147.6952,147.5121,147.6952,7142.0
2023-10-18 12:30:00,153.3,153.57,153.3,153.33,57512.0,147.6855,147.9457,147.6855,147.7144,57512.0
2023-10-18 12:35:00,153.27,153.56,153.27,153.42,5282.0,147.6566,147.936,147.6566,147.8011,5282.0
2023-10-18 12:40:00,153.47,153.52,153.36,153.39,6822.0,147.8493,147.8975,147.7433,147.7722,6822.0
2023-10-18 12:45:00,153.41,153.56,153.3,153.3,5453.0,147.7915,147.936,147.6855,147.6855,5453.0
2023-10-18 12:50:00,153.33,153.47,153.27,153.38,5862.0,147.7144,147.8493,147.6566,147.7626,5862.0
2023-10-18 12:55:00,153.35,153.35,153.25,153.33,10118.0,147.7337,147.7337,147.6374,147.7144,10118.0
2023-10-18 13:00:00,153.3,153.82,153.23,153.82,26305.0,147.6855,148.1865,147.6181,148.1865,26305.0
2023-10-18 13:05:00,153.83,154.0,153.71,153.95,13231.0,148.1961,148.3599,148.0805,148.3117,13231.0
2023-10-18 13:10:00,153.98,154.15,153.93,153.96,6008.0,148.3406,148.5044,148.2925,148.3214,6008.0
2023-10-18 13:15:00,154.01,154.08,153.93,153.93,6693.0,148.3695,148.437,148.2925,148.2925,6693.0
2023-10-18 13:20:00,153.93,153.94,153.79,153.9,5000.0,148.2925,148.3021,148.1576,148.2636,5000.0
2023-10-18 13:25:00,153.89,153.94,153.79,153.87,4294.0,148.2539,148.3021,148.1576,148.2347,4294.0
2023-10-18 13:30:00,153.87,153.87,153.63,153.63,5653.0,148.2347,148.2347,148.0035,148.0035,5653.0
2023-10-18 13:35:00,153.62,153.7,153.52,153.61,8038.0,147.9938,148.0709,147.8975,147.9842,8038.0
2023-10-18 13:40:00,153.68,153.68,153.36,153.36,4425.0,148.0516,148.0516,147.7433,147.7433,4425.0
2023-10-18 13:45:00,153.37,153.4,153.32,153.34,4807.0,147.753,147.7819,147.7048,147.7241,4807.0
2023-10-18 13:50:00,153.3,153.45,153.26,153.41,6493.0,147.6855,147.8301,147.647,147.7915,6493.0
2023-10-18 13:55:00,153.39,153.52,153.36,153.46,5318.0,147.7722,147.8975,147.7433,147.8397,5318.0
2023-10-18 14:00:00,153.47,153.5,153.23,153.42,17130.0,147.8493,147.8782,147.6181,147.8011,17130.0
2023-10-18 14:05:00,153.45,153.69,153.31,153.6,12390.0,147.8301,148.0613,147.6952,147.9746,12390.0
2023-10-18 14:10:00,153.62,153.76,153.62,153.72,5345.0,147.9938,148.1287,147.9938,148.0902,5345.0
2023-10-18 14:15:00,153.76,153.8,153.5,153.56,9955.0,148.1287,148.1672,147.8782,147.936,9955.0
2023-10-18 14:20:00,153.53,153.67,153.53,153.66,5074.0,147.9071,148.042,147.9071,148.0324,5074.0
2023-10-18 14:25:00,153.63,153.71,153.51,153.7,11708.0,148.0035,148.0805,147.8879,148.0709,11708.0
2023-10-18 14:30:00,153.71,154.12,153.7,154.12,8379.0,148.0805,148.4755,148.0709,148.4755,8379.0
2023-10-18 14:35:00,154.12,154.12,153.77,153.78,49571.0,148.4755,148.4755,148.1383,148.148,49571.0
2023-10-18 14:40:00,153.76,153.85,153.62,153.73,9780.0,148.1287,148.2154,147.9938,148.0998,9780.0
2023-10-18 14:45:00,153.72,153.78,153.71,153.75,13498.0,148.0902,148.148,148.0805,148.1191,13498.0
2023-10-18 14:50:00,153.77,153.85,153.68,153.79,10493.0,148.1383,148.2154,148.0516,148.1576,10493.0
2023-10-18 14:55:00,153.8,153.81,153.68,153.8,13978.0,148.1672,148.1769,148.0516,148.1672,13978.0
2023-10-18 15:00:00,153.79,153.79,153.39,153.51,12787.0,148.1576,148.1576,147.7722,147.8879,12787.0
2023-10-18 15:05:00,153.48,153.62,153.45,153.55,14343.0,147.859,147.9938,147.8301,147.9264,14343.0
2023-10-18 15:10:00,153.55,153.67,153.54,153.65,10754.0,147.9264,148.042,147.9168,148.0227,10754.0
2023-10-18 15:15:00,153.65,153.77,153.63,153.75,22981.0,148.0227,148.1383,148.0035,148.1191,22981.0
2023-10-18 15:20:00,153.76,154.0,153.75,154.0,32780.0,148.1287,148.3599,148.1191,148.3599,32780.0
2023-10-18 15:25:00,153.99,153.99,153.81,153.92,16152.0,148.3503,148.3503,148.1769,148.2828,16152.0
2023-10-18 15:30:00,153.9,153.94,153.65,153.78,21572.0,148.2636,148.3021,148.0227,148.148,21572.0
2023-10-18 15:35:00,153.79,153.94,153.73,153.89,17709.0,148.1576,148.3021,148.0998,148.2539,17709.0
2023-10-18 15:40:00,153.87,153.87,153.68,153.7,22793.0,148.2347,148.2347,148.0516,148.0709,22793.0
2023-10-18 15:45:00,153.68,153.8,153.52,153.76,33018.0,148.0516,148.1672,147.8975,148.1287,33018.0
2023-10-18 15:50:00,153.78,153.9,153.63,153.68,40007.0,148.148,148.2636,148.0035,148.0516,40007.0
2023-10-18 15:55:00,153.68,154.02,153.67,153.99,103271.0,148.0516,148.3792,148.042,148.3503,103271.0
2023-10-19 09:30:00,153.93,153.98,152.2,152.32,48080.0,148.2925,148.3406,146.6258,146.7414,48080.0
2023-10-19 09:35:00,152.32,152.67,152.14,152.67,20238.0,146.7414,147.0786,146.568,147.0786,20238.0
2023-10-19 09:40:00,152.71,153.5,152.69,153.29,23877.0,147.1172,147.8782,147.0979,147.6759,23877.0
2023-10-19 09:45:00,153.33,154.1,153.13,154.03,16307.0,147.7144,148.4562,147.5218,148.3888,16307.0
2023-10-19 09:50:00,154.05,154.19,152.87,153.0,19718.0,148.4081,148.5429,147.2713,147.3965,19718.0
2023-10-19 09:55:00,152.88,153.53,152.83,153.21,31574.0,147.2809,147.9071,147.2328,147.5988,31574.0
2023-10-19 10:00:00,153.18,153.39,153.03,153.38,17836.0,147.5699,147.7722,147.4254,147.7626,17836.0
2023-10-19 10:05:00,153.33,153.42,153.06,153.17,14004.0,147.7144,147.8011,147.4543,147.5603,14004.0
2023-10-19 10:10:00,153.2,153.35,152.67,152.85,17344.0,147.5892,147.7337,147.0786,147.252,17344.0
2023-10-19 10:15:00,152.89,153.27,152.88,153.23,15464.0,147.2906,147.6566,147.2809,147.6181,15464.0
2023-10-19 10:20:00,153.25,153.65,153.24,153.53,22105.0,147.6374,148.0227,147.6277,147.9071,22105.0
2023-10-19 10:25:00,153.51,153.7,153.3,153.62,17486.0,147.8879,148.0709,147.6855,147.9938,17486.0
2023-10-19 10:30:00,153.53,153.61,152.9,153.12,10618.0,147.9071,147.9842,147.3002,147.5121,10618.0
2023-10-19 10:35:00,153.08,153.24,152.96,152.96,8136.0,147.4736,147.6277,147.358,147.358,8136.0
2023-10-19 10:40:00,152.86,153.04,152.72,152.72,12747.0,147.2617,147.4351,147.1268,147.1268,12747.0
2023-10-19 10:45:00,152.8,153.07,152.78,152.94,6407.0,147.2039,147.464,147.1846,147.3387,6407.0
2023-10-19 10:50:00,152.93,153.08,152.89,153.04,9361.0,147.3291,147.4736,147.2906,147.4351,9361.0
2023-10-19 10:55:00,153.07,153.11,152.86,153.06,7012.0,147.464,147.5025,147.2617,147.4543,7012.0
2023-10-19 11:00:00,153.05,153.6,153.03,153.57,9274.0,147.4447,147.9746,147.4254,147.9457,9274.0
2023-10-19 11:05:00,153.55,153.85,153.51,153.83,6427.0,147.9264,148.2154,147.8879,148.1961,6427.0
2023-10-19 11:10:00,153.8,154.01,153.75,154.01,6343.0,148.1672,148.3695,148.1191,148.3695,6343.0
2023-10-19 11:15:00,154.0,154.08,153.87,153.93,7029.0,148.3599,148.437,148.2347,148.2925,7029.0
2023-10-19 11:20:00,153.96,154.25,153.84,154.24,10323.0,148.3214,148.6008,148.2058,148.5911,10323.0
2023-10-19 11:25:00,154.25,154.33,153.83,153.94,7595.0,148.6008,148.6778,148.1961,148.3021,7595.0
2023-10-19 11:30:00,153.97,154.09,153.92,154.05,6677.0,148.331,148.4466,148.2828,148.4081,6677.0
2023-10-19 11:35:00,154.0,154.1,153.6,153.72,6587.0,148.3599,148.4562,147.9746,148.0902,6587.0
2023-10-19 11:40:00,153.78,153.87,153.75,153.81,6626.0,148.148,148.2347,148.1191,148.1769,6626.0
2023-10-19 11:45:00,153.81,154.07,153.8,153.9,6091.0,148.1769,148.4273,148.1672,148.2636,6091.0
2023-10-19 11:50:00,153.82,153.87,153.72,153.87,14091.0,148.1865,148.2347,148.0902,148.2347,14091.0
2023-10-19 11:55:00,153.85,153.91,153.76,153.84,5124.0,148.2154,148.2732,148.1287,148.2058,5124.0
2023-10-19 12:00:00,153.82,154.28,153.47,154.09,16896.0,148.1865,148.6297,147.8493,148.4466,16896.0
2023-10-19 12:05:00,154.06,154.14,153.83,153.91,8899.0,148.4177,148.4948,148.1961,148.2732,8899.0
2023-10-19 12:10:00,153.93,154.1,153.75,153.89,5037.0,148.2925,148.4562,148.1191,148.2539,5037.0
2023-10-19 12:15:00,153.88,153.93,153.83,153.86,3802.0,148.2443,148.2925,148.1961,148.225,3802.0
2023-10-19 12:20:00,153.83,154.15,153.82,153.84,6903.0,148.1961,148.5044,148.1865,148.2058,6903.0
2023-10-19 12:25:00,153.88,153.89,153.56,153.81,11428.0,148.2443,148.2539,147.936,148.1769,11428.0
2023-10-19 12:30:00,153.78,153.92,153.24,153.25,11005.0,148.148,148.2828,147.6277,147.6374,11005.0
2023-10-19 12:35:00,153.35,153.54,152.99,153.17,17526.0,147.7337,147.9168,147.3869,147.5603,17526.0
2023-10-19 12:40:00,153.21,153.63,153.18,153.41,7895.0,147.5988,148.0035,147.5699,147.7915,7895.0
2023-10-19 12:45:00,153.52,153.6,153.35,153.44,7612.0,147.8975,147.9746,147.7337,147.8204,7612.0
2023-10-19 12:50:00,153.27,153.85,153.25,153.77,9031.0,147.6566,148.2154,147.6374,148.1383,9031.0
2023-10-19 12:55:00,153.8,153.91,153.5,153.6,5566.0,148.1672,148.2732,147.8782,147.9746,5566.0
2023-10-19 13:00:00,153.57,153.75,153.45,153.47,4891.0,147.9457,148.1191,147.8301,147.8493,4891.0
2023-10-19 13:05:00,153.55,153.86,153.55,153.83,6570.0,147.9264,148.225,147.9264,148.1961,6570.0
2023-10-19 13:10:00,153.84,153.9,153.64,153.67,7374.0,148.2058,148.2636,148.0131,148.042,7374.0
2023-10-19 13:15:00,153.67,153.91,153.67,153.81,2689.0,148.042,148.2732,148.042,148.1769,2689.0
2023-10-19 13:20:00,153.84,153.88,153.6,153.7,7314.0,148.2058,148.2443,147.9746,148.0709,7314.0
2023-10-19 13:25:00,153.59,153.74,153.54,153.74,6057.0,147.9649,148.1094,147.9168,148.1094,6057.0
2023-10-19 13:30:00,153.75,153.78,153.36,153.36,9923.0,148.1191,148.148,147.7433,147.7433,9923.0
2023-10-19 13:35:00,153.26,153.38,153.17,153.23,8043.0,147.647,147.7626,147.5603,147.6181,8043.0
2023-10-19 13:40:00,153.28,153.38,153.26,153.29,6831.0,147.6663,147.7626,147.647,147.6759,6831.0
2023-10-19 13:45:00,153.3,153.38,153.11,153.15,8823.0,147.6855,147.7626,147.5025,147.541,8823.0
2023-10-19 13:50:00,153.12,153.16,152.76,152.77,8042.0,147.5121,147.5507,147.1653,147.175,8042.0
2023-10-19 13:55:00,152.9,153.16,152.86,153.04,8199.0,147.3002,147.5507,147.2617,147.4351,8199.0
2023-10-19 14:00:00,153.03,153.17,152.88,153.15,6026.0,147.4254,147.5603,147.2809,147.541,6026.0
2023-10-19 14:05:00,153.15,153.16,152.9,153.01,4563.0,147.541,147.5507,147.3002,147.4062,4563.0
2023-10-19 14:10:00,153.0,153.1,152.8,152.89,6303.0,147.3965,147.4929,147.2039,147.2906,6303.0
2023-10-19 14:15:00,152.89,152.94,152.78,152.83,11526.0,147.2906,147.3387,147.1846,147.2328,11526.0
2023-10-19 14:20:00,152.79,152.91,152.67,152.69,8766.0,147.1942,147.3098,147.0786,147.0979,8766.0
2023-10-19 14:25:00,152.65,152.96,152.62,152.95,11293.0,147.0594,147.358,147.0304,147.3484,11293.0
2023-10-19 14:30:00,152.93,152.93,152.64,152.92,8128.0,147.3291,147.3291,147.0497,147.3195,8128.0
2023-10-19 14:35:00,152.95,153.11,152.81,153.08,16064.0,147.3484,147.5025,147.2135,147.4736,16064.0
2023-10-19 14:40:00,153.04,153.06,152.82,152.83,12278.0,147.4351,147.4543,147.2231,147.2328,12278.0
2023-10-19 14:45:00,152.8,152.8,152.4,152.44,12111.0,147.2039,147.2039,146.8185,146.857,12111.0
2023-10-19 14:50:00,152.44,152.66,152.43,152.5,11272.0,146.857,147.069,146.8474,146.9148,11272.0
2023-10-19 14:55:00,152.49,152.71,152.46,152.65,10812.0,146.9052,147.1172,146.8763,147.0594,10812.0
2023-10-19 15:00:00,152.65,152.96,152.58,152.75,37072.0,147.0594,147.358,146.9919,147.1557,37072.0
2023-10-19 15:05:00,152.72,152.84,152.64,152.82,12024.0,147.1268,147.2424,147.0497,147.2231,12024.0
2023-10-19 15:10:00,152.82,152.92,152.71,152.71,8744.0,147.2231,147.3195,147.1172,147.1172,8744.0
2023-10-19 15:15:00,152.7,152.76,152.55,152.73,11575.0,147.1075,147.1653,146.963,147.1364,11575.0
2023-10-19 15:20:00,152.73,152.76,152.52,152.55,10663.0,147.1364,147.1653,146.9341,146.963,10663.0
2023-10-19 15:25:00,152.52,152.69,152.47,152.69,15594.0,146.9341,147.0979,146.8859,147.0979,15594.0
2023-10-19 15:30:00,152.7,152.83,152.62,152.72,16740.0,147.1075,147.2328,147.0304,147.1268,16740.0
2023-10-19 15:35:00,152.72,152.78,152.53,152.53,12757.0,147.1268,147.1846,146.9437,146.9437,12757.0
2023-10-19 15:40:00,152.55,152.63,152.39,152.43,18122.0,146.963,147.0401,146.8089,146.8474,18122.0
2023-10-19 15:45:00,152.41,152.88,152.33,152.86,44414.0,146.8281,147.2809,146.7511,147.2617,44414.0
2023-10-19 15:50:00,152.9,153.08,152.84,152.96,49699.0,147.3002,147.4736,147.2424,147.358,49699.0
2023-10-19 15:55:00,152.95,153.08,152.79,152.82,120196.0,147.3484,147.4736,147.1942,147.2231,120196.0
2023-10-20 09:30:00,152.68,153.77,152.68,152.96,122634.0,147.0883,148.1383,147.0883,147.358,122634.0
2023-10-20 09:35:00,152.84,152.87,151.94,152.04,9815.0,147.2424,147.2713,146.3754,146.4717,9815.0
2023-10-20 09:40:00,151.81,152.16,151.75,151.83,10701.0,146.2501,146.5873,146.1923,146.2694,10701.0
2023-10-20 09:45:00,151.9,152.72,151.87,152.65,16409.0,146.3368,147.1268,146.3079,147.0594,16409.0
2023-10-20 09:50:00,152.46,152.55,152.2,152.34,13141.0,146.8763,146.963,146.6258,146.7607,13141.0
2023-10-20 09:55:00,152.46,152.49,152.0,152.08,6447.0,146.8763,146.9052,146.4332,146.5102,6447.0
2023-10-20 10:00:00,152.02,152.56,151.96,152.16,11845.0,146.4524,146.9726,146.3946,146.5873,11845.0
2023-10-20 10:05:00,152.18,152.22,151.52,151.7,15971.0,146.6066,146.6451,145.9707,146.1441,15971.0
2023-10-20 10:10:00,151.66,151.7,151.35,151.5,11520.0,146.1056,146.1441,145.807,145.9515,11520.0
2023-10-20 10:15:00,151.51,151.64,151.11,151.37,31537.0,145.9611,146.0863,145.5758,145.8262,31537.0
2023-10-20 10:20:00,151.38,151.4,150.82,150.96,16156.0,145.8359,145.8551,145.2964,145.4312,16156.0
2023-10-20 10:25:00,151.03,151.39,151.03,151.28,16078.0,145.4987,145.8455,145.4987,145.7395,16078.0
2023-10-20 10:30:00,151.32,152.1,151.3,152.02,34970.0,145.7781,146.5295,145.7588,146.4524,34970.0
2023-10-20 10:35:00,152.04,152.17,151.6,151.61,13369.0,146.4717,146.5969,146.0478,146.0574,13369.0
2023-10-20 10:40:00,151.53,151.68,151.39,151.51,13299.0,145.9804,146.1249,145.8455,145.9611,13299.0
2023-10-20 10:45:00,151.49,152.06,151.48,152.01,20334.0,145.9418,146.491,145.9322,146.4428,20334.0
2023-10-20 10:50:00,152.08,152.29,152.01,152.16,12756.0,146.5102,146.7125,146.4428,146.5873,12756.0
2023-10-20 10:55:00,152.11,152.19,151.9,151.9,18637.0,146.5391,146.6162,146.3368,146.3368,18637.0
2023-10-20 11:00:00,151.89,152.04,151.65,151.85,23578.0,146.3272,146.4717,146.096,146.2886,23578.0
2023-10-20 11:05:00,151.89,152.05,151.73,152.02,14835.0,146.3272,146.4813,146.173,146.4524,14835.0
2023-10-20 11:10:00,152.03,152.16,151.74,151.74,16950.0,146.4621,146.5873,146.1827,146.1827,16950.0
2023-10-20 11:15:00,151.77,151.84,151.44,151.7,15459.0,146.2116,146.279,145.8937,146.1441,15459.0
2023-10-20 11:20:00,151.72,152.0,151.72,151.76,12727.0,146.1634,146.4332,146.1634,146.2019,12727.0
2023-10-20 11:25:00,151.8,151.95,151.79,151.9,12576.0,146.2405,146.385,146.2308,146.3368,12576.0
2023-10-20 11:30:00,151.95,152.15,151.73,151.75,10965.0,146.385,146.5777,146.173,146.1923,10965.0
2023-10-20 11:35:00,151.73,151.94,151.47,151.61,22331.0,146.173,146.3754,145.9226,146.0574,22331.0
2023-10-20 11:40:00,151.58,152.04,151.58,152.04,11464.0,146.0285,146.4717,146.0285,146.4717,11464.0
2023-10-20 11:45:00,152.09,152.2,151.95,151.95,7481.0,146.5199,146.6258,146.385,146.385,7481.0
2023-10-20 11:50:00,151.9,152.17,151.86,152.17,10333.0,146.3368,146.5969,146.2983,146.5969,10333.0
2023-10-20 11:55:00,152.11,152.25,152.02,152.05,8369.0,146.5391,146.674,146.4524,146.4813,8369.0
2023-10-20 12:00:00,152.11,152.19,151.92,152.19,8908.0,146.5391,146.6162,146.3561,146.6162,8908.0
2023-10-20 12:05:00,152.2,152.28,151.76,151.82,7866.0,146.6258,146.7029,146.2019,146.2597,7866.0
2023-10-20 12:10:00,151.75,152.0,151.74,151.78,7773.0,146.1923,146.4332,146.1827,146.2212,7773.0
2023-10-20 12:15:00,151.69,151.77,151.61,151.71,6900.0,146.1345,146.2116,146.0574,146.1538,6900.0
2023-10-20 12:20:00,151.72,152.0,151.67,151.96,11368.0,146.1634,146.4332,146.1152,146.3946,11368.0
2023-10-20 12:25:00,152.01,152.05,151.81,151.9,8780.0,146.4428,146.4813,146.2501,146.3368,8780.0
2023-10-20 12:30:00,151.86,152.05,151.86,151.94,7631.0,146.2983,146.4813,146.2983,146.3754,7631.0
2023-10-20 12:35:00,151.91,152.25,151.86,152.16,5969.0,146.3465,146.674,146.2983,146.5873,5969.0
2023-10-20 12:40:00,152.15,152.15,151.93,152.0,5118.0,146.5777,146.5777,146.3657,146.4332,5118.0
2023-10-20 12:45:00,151.97,152.0,151.92,151.97,5657.0,146.4043,146.4332,146.3561,146.4043,5657.0
2023-10-20 12:50:00,151.97,152.11,151.95,152.07,7527.0,146.4043,146.5391,146.385,146.5006,7527.0
2023-10-20 12:55:00,152.06,152.07,151.88,151.9,7753.0,146.491,146.5006,146.3176,146.3368,7753.0
2023-10-20 13:00:00,151.85,151.9,151.61,151.61,7820.0,146.2886,146.3368,146.0574,146.0574,7820.0
2023-10-20 13:05:00,151.57,151.6,151.3,151.37,8698.0,146.0189,146.0478,145.7588,145.8262,8698.0
2023-10-20 13:10:00,151.41,151.56,151.3,151.55,8055.0,145.8648,146.0093,145.7588,145.9996,8055.0
2023-10-20 13:15:00,151.55,151.55,151.05,151.3,24237.0,145.9996,145.9996,145.5179,145.7588,24237.0
2023-10-20 13:20:00,151.36,151.64,151.31,151.51,12998.0,145.8166,146.0863,145.7684,145.9611,12998.0
2023-10-20 13:25:00,151.58,151.89,151.54,151.76,7476.0,146.0285,146.3272,145.99,146.2019,7476.0
2023-10-20 13:30:00,151.78,151.8,151.6,151.74,11376.0,146.2212,146.2405,146.0478,146.1827,11376.0
2023-10-20 13:35:00,151.73,151.73,151.56,151.65,4933.0,146.173,146.173,146.0093,146.096,4933.0
2023-10-20 13:40:00,151.64,152.0,151.64,151.91,7656.0,146.0863,146.4332,146.0863,146.3465,7656.0
2023-10-20 13:45:00,151.9,151.94,151.87,151.92,5669.0,146.3368,146.3754,146.3079,146.3561,5669.0
2023-10-20 13:50:00,151.89,151.91,151.71,151.79,13724.0,146.3272,146.3465,146.1538,146.2308,13724.0
2023-10-20 13:55:00,151.79,151.79,151.66,151.71,5742.0,146.2308,146.2308,146.1056,146.1538,5742.0
2023-10-20 14:00:00,151.75,151.83,151.59,151.59,11350.0,146.1923,146.2694,146.0382,146.0382,11350.0
2023-10-20 14:05:00,151.62,151.65,151.49,151.55,7937.0,146.0671,146.096,145.9418,145.9996,7937.0
2023-10-20 14:10:00,151.52,151.63,151.49,151.53,12973.0,145.9707,146.0767,145.9418,145.9804,12973.0
2023-10-20 14:15:00,151.53,151.69,151.49,151.63,11891.0,145.9804,146.1345,145.9418,146.0767,11891.0
2023-10-20 14:20:00,151.65,151.72,151.57,151.61,3701.0,146.096,146.1634,146.0189,146.0574,3701.0
2023-10-20 14:25:00,151.59,151.75,151.56,151.73,6662.0,146.0382,146.1923,146.0093,146.173,6662.0
2023-10-20 14:30:00,151.69,151.78,151.62,151.74,7728.0,146.1345,146.2212,146.0671,146.1827,7728.0
2023-10-20 14:35:00,151.73,151.89,151.58,151.59,13899.0,146.173,146.3272,146.0285,146.0382,13899.0
2023-10-20 14:40:00,151.59,151.6,151.4,151.45,21016.0,146.0382,146.0478,145.8551,145.9033,21016.0
2023-10-20 14:45:00,151.47,151.7,151.47,151.53,11452.0,145.9226,146.1441,145.9226,145.9804,11452.0
2023-10-20 14:50:00,151.52,151.52,151.31,151.42,26567.0,145.9707,145.9707,145.7684,145.8744,26567.0
2023-10-20 14:55:00,151.41,151.7,151.4,151.61,11264.0,145.8648,146.1441,145.8551,146.0574,11264.0
2023-10-20 15:00:00,151.61,151.64,151.54,151.54,10307.0,146.0574,146.0863,145.99,145.99,10307.0
2023-10-20 15:05:00,151.53,151.64,151.52,151.59,10180.0,145.9804,146.0863,145.9707,146.0382,10180.0
2023-10-20 15:10:00,151.6,151.64,151.12,151.28,28526.0,146.0478,146.0863,145.5854,145.7395,28526.0
2023-10-20 15:15:00,151.26,151.44,151.15,151.43,10180.0,145.7203,145.8937,145.6143,145.884,10180.0
2023-10-20 15:20:00,151.42,151.45,151.14,151.16,10260.0,145.8744,145.9033,145.6047,145.6239,10260.0
2023-10-20 15:25:00,151.14,151.37,151.14,151.36,10805.0,145.6047,145.8262,145.6047,145.8166,10805.0
2023-10-20 15:30:00,151.37,151.47,151.19,151.25,13833.0,145.8262,145.9226,145.6528,145.7106,13833.0
2023-10-20 15:35:00,151.24,151.32,151.16,151.19,19003.0,145.701,145.7781,145.6239,145.6528,19003.0
2023-10-20 15:40:00,151.19,151.19,151.0,151.01,29819.0,145.6528,145.6528,145.4698,145.4794,29819.0
2023-10-20 15:45:00,150.97,151.2,150.91,151.12,37777.0,145.4409,145.6625,145.3831,145.5854,37777.0
2023-10-20 15:50:00,151.13,151.21,150.99,151.04,37160.0,145.595,145.6721,145.4601,145.5083,37160.0
2023-10-20 15:55:00,151.06,151.18,150.81,150.93,125854.0,145.5276,145.6432,145.2867,145.4023,125854.0
2023-10-23 09:30:00,150.77,150.98,149.91,150.35,45608.0,145.2482,145.4505,144.4197,144.8436,45608.0
2023-10-23 09:35:00,150.34,150.35,149.01,149.55,30328.0,144.834,144.8436,143.5527,144.0729,30328.0
2023-10-23 09:40:00,149.77,149.92,149.21,149.51,29003.0,144.2848,144.4293,143.7453,144.0343,29003.0
2023-10-23 09:45:00,149.2,149.74,148.99,149.63,36007.0,143.7357,144.2559,143.5334,144.15,36007.0
2023-10-23 09:50:00,149.63,149.76,148.84,149.63,23223.0,144.15,144.2752,143.3889,144.15,23223.0
2023-10-23 09:55:00,149.58,149.89,149.26,149.54,20011.0,144.1018,144.4004,143.7935,144.0633,20011.0
2023-10-23 10:00:00,149.56,150.11,149.49,149.66,19197.0,144.0825,144.6124,144.0151,144.1789,19197.0
2023-10-23 10:05:00,149.77,149.85,149.49,149.78,14464.0,144.2848,144.3619,144.0151,144.2945,14464.0
2023-10-23 10:10:00,149.72,150.13,149.6,149.61,16740.0,144.2367,144.6316,144.1211,144.1307,16740.0
2023-10-23 10:15:00,149.73,150.05,149.49,150.05,22167.0,144.2463,144.5546,144.0151,144.5546,22167.0
2023-10-23 10:20:00,149.97,150.04,149.79,149.92,15543.0,144.4775,144.5449,144.3041,144.4293,15543.0
2023-10-23 10:25:00,149.87,149.89,149.35,149.36,9347.0,144.3812,144.4004,143.8802,143.8898,9347.0
2023-10-23 10:30:00,149.34,149.69,149.04,149.18,21221.0,143.8706,144.2078,143.5816,143.7164,21221.0
2023-10-23 10:35:00,149.15,149.16,148.56,148.84,25614.0,143.6875,143.6972,143.1191,143.3889,25614.0
2023-10-23 10:40:00,148.79,149.34,148.79,149.3,15629.0,143.3407,143.8706,143.3407,143.832,15629.0
2023-10-23 10:45:00,149.3,149.58,149.24,149.52,20073.0,143.832,144.1018,143.7742,144.044,20073.0
2023-10-23 10:50:00,149.58,149.58,149.31,149.43,31168.0,144.1018,144.1018,143.8417,143.9573,31168.0
2023-10-23 10:55:00,149.42,149.45,148.93,148.99,22639.0,143.9476,143.9765,143.4756,143.5334,22639.0
2023-10-23 11:00:00,148.97,149.08,148.83,149.05,13928.0,143.5141,143.6201,143.3793,143.5912,13928.0
2023-10-23 11:05:00,149.05,149.51,149.05,149.31,13453.0,143.5912,144.0343,143.5912,143.8417,13453.0
2023-10-23 11:10:00,149.32,149.43,149.1,149.11,14515.0,143.8513,143.9573,143.6394,143.649,14515.0
2023-10-23 11:15:00,149.11,149.58,149.11,149.39,16660.0,143.649,144.1018,143.649,143.9187,16660.0
2023-10-23 11:20:00,149.37,149.88,149.37,149.7,16382.0,143.8995,144.3908,143.8995,144.2174,16382.0
2023-10-23 11:25:00,149.7,149.72,149.31,149.31,15237.0,144.2174,144.2367,143.8417,143.8417,15237.0
2023-10-23 11:30:00,149.3,149.62,149.1,149.33,20120.0,143.832,144.1403,143.6394,143.8609,20120.0
2023-10-23 11:35:00,149.28,149.38,149.07,149.11,8547.0,143.8128,143.9091,143.6105,143.649,8547.0
2023-10-23 11:40:00,149.15,149.23,148.87,148.98,17313.0,143.6875,143.7646,143.4178,143.5238,17313.0
2023-10-23 11:45:00,148.95,149.21,148.9,149.12,8128.0,143.4949,143.7453,143.4467,143.6586,8128.0
2023-10-23 11:50:00,149.11,149.31,149.07,149.21,9914.0,143.649,143.8417,143.6105,143.7453,9914.0
2023-10-23 11:55:00,149.31,149.4,149.23,149.28,8881.0,143.8417,143.9284,143.7646,143.8128,8881.0
2023-10-23 12:00:00,149.27,149.42,148.75,148.78,12075.0,143.8031,143.9476,143.3022,143.3311,12075.0
2023-10-23 12:05:00,148.74,148.74,148.11,148.42,26225.0,143.2926,143.2926,142.6856,142.9843,26225.0
2023-10-23 12:10:00,148.42,148.49,148.17,148.25,16350.0,142.9843,143.0517,142.7434,142.8205,16350.0
2023-10-23 12:15:00,148.26,148.41,148.07,148.08,12217.0,142.8301,142.9746,142.6471,142.6567,12217.0
2023-10-23 12:20:00,148.1,148.34,148.03,148.08,23852.0,142.676,142.9072,142.6086,142.6567,23852.0
2023-10-23 12:25:00,148.06,148.15,147.92,148.14,12434.0,142.6375,142.7242,142.5026,142.7145,12434.0
2023-10-23 12:30:00,148.08,148.28,148.04,148.26,14923.0,142.6567,142.8494,142.6182,142.8301,14923.0
2023-10-23 12:35:00,148.3,148.32,148.14,148.24,10436.0,142.8687,142.8879,142.7145,142.8109,10436.0
2023-10-23 12:40:00,148.2,148.23,148.01,148.02,14067.0,142.7723,142.8012,142.5893,142.5989,14067.0
2023-10-23 12:45:00,148.01,148.18,147.99,148.0,8769.0,142.5893,142.7531,142.57,142.5797,8769.0
2023-10-23 12:50:00,147.99,148.18,147.89,148.18,10330.0,142.57,142.7531,142.4737,142.7531,10330.0
2023-10-23 12:55:00,148.18,148.51,148.18,148.45,12153.0,142.7531,143.071,142.7531,143.0132,12153.0
2023-10-23 13:00:00,148.49,148.59,148.23,148.31,13491.0,143.0517,143.148,142.8012,142.8783,13491.0
2023-10-23 13:05:00,148.26,148.72,148.26,148.71,7271.0,142.8301,143.2733,142.8301,143.2636,7271.0
2023-10-23 13:10:00,148.71,148.84,148.61,148.8,7105.0,143.2636,143.3889,143.1673,143.3504,7105.0
2023-10-23 13:15:00,148.78,148.92,148.72,148.77,9330.0,143.3311,143.466,143.2733,143.3215,9330.0
2023-10-23 13:20:00,148.75,148.87,148.58,148.66,7189.0,143.3022,143.4178,143.1384,143.2155,7189.0
2023-10-23 13:25:00,148.62,148.67,148.54,148.66,6895.0,143.1769,143.2251,143.0999,143.2155,6895.0
2023-10-23 13:30:00,148.64,148.82,148.56,148.82,8822.0,143.1962,143.3696,143.1191,143.3696,8822.0
2023-10-23 13:35:00,148.85,148.89,148.59,148.68,9013.0,143.3985,143.4371,143.148,143.2347,9013.0
2023-10-23 13:40:00,148.68,148.92,148.6,148.81,10480.0,143.2347,143.466,143.1577,143.36,10480.0
2023-10-23 13:45:00,148.79,148.89,148.68,148.84,9580.0,143.3407,143.4371,143.2347,143.3889,9580.0
2023-10-23 13:50:00,148.85,148.86,148.73,148.8,13712.0,143.3985,143.4082,143.2829,143.3504,13712.0
2023-10-23 13:55:00,148.8,148.91,148.79,148.81,7128.0,143.3504,143.4563,143.3407,143.36,7128.0
2023-10-23 14:00:00,148.82,149.0,148.79,148.98,9441.0,143.3696,143.543,143.3407,143.5238,9441.0
2023-10-23 14:05:00,149.02,149.3,149.02,149.21,6734.0,143.5623,143.832,143.5623,143.7453,6734.0
2023-10-23 14:10:00,149.2,149.21,149.0,149.04,7552.0,143.7357,143.7453,143.543,143.5816,7552.0
2023-10-23 14:15:00,149.02,149.08,148.69,148.69,6297.0,143.5623,143.6201,143.2444,143.2444,6297.0
2023-10-23 14:20:00,148.65,148.66,148.43,148.47,10133.0,143.2058,143.2155,142.9939,143.0324,10133.0
2023-10-23 14:25:00,148.46,148.5,148.31,148.47,8595.0,143.0228,143.0613,142.8783,143.0324,8595.0
2023-10-23 14:30:00,148.49,148.75,148.49,148.66,8333.0,143.0517,143.3022,143.0517,143.2155,8333.0
2023-10-23 14:35:00,148.65,148.86,148.62,148.86,8793.0,143.2058,143.4082,143.1769,143.4082,8793.0
2023-10-23 14:40:00,148.9,149.05,148.74,148.79,9571.0,143.4467,143.5912,143.2926,143.3407,9571.0
2023-10-23 14:45:00,148.78,149.02,148.77,148.93,6309.0,143.3311,143.5623,143.3215,143.4756,6309.0
2023-10-23 14:50:00,148.92,149.01,148.86,149.0,8005.0,143.466,143.5527,143.4082,143.543,8005.0
2023-10-23 14:55:00,149.02,149.14,148.97,149.11,7052.0,143.5623,143.6779,143.5141,143.649,7052.0
2023-10-23 15:00:00,149.19,149.3,149.11,149.17,11003.0,143.7261,143.832,143.649,143.7068,11003.0
2023-10-23 15:05:00,149.15,149.21,148.83,148.87,14208.0,143.6875,143.7453,143.3793,143.4178,14208.0
2023-10-23 15:10:00,148.87,149.24,148.83,149.19,27441.0,143.4178,143.7742,143.3793,143.7261,27441.0
2023-10-23 15:15:00,149.22,149.26,148.64,148.66,19542.0,143.755,143.7935,143.1962,143.2155,19542.0
2023-10-23 15:20:00,148.67,148.81,148.54,148.64,15455.0,143.2251,143.36,143.0999,143.1962,15455.0
2023-10-23 15:25:00,148.66,148.81,148.64,148.74,12952.0,143.2155,143.36,143.1962,143.2926,12952.0
2023-10-23 15:30:00,148.73,148.84,148.6,148.82,27928.0,143.2829,143.3889,143.1577,143.3696,27928.0
2023-10-23 15:35:00,148.8,148.84,148.61,148.84,18433.0,143.3504,143.3889,143.1673,143.3889,18433.0
2023-10-23 15:40:00,148.84,149.07,148.82,148.92,20685.0,143.3889,143.6105,143.3696,143.466,20685.0
2023-10-23 15:45:00,148.88,149.15,148.84,149.07,26551.0,143.4274,143.6875,143.3889,143.6105,26551.0
2023-10-23 15:50:00,149.06,149.34,148.92,149.26,40212.0,143.6008,143.8706,143.466,143.7935,40212.0
2023-10-23 15:55:00,149.3,149.5,149.19,149.4,101082.0,143.832,144.0247,143.7261,143.9284,101082.0
2023-10-24 09:30:00,149.7,150.5,149.5,150.36,47944.0,144.2174,144.9881,144.0247,144.8532,47944.0
2023-10-24 09:35:00,150.37,151.39,150.37,151.39,15073.0,144.8629,145.8455,144.8629,145.8455,15073.0
2023-10-24 09:40:00,151.29,151.29,149.93,150.01,15959.0,145.7492,145.7492,144.439,144.516,15959.0
2023-10-24 09:45:00,149.95,150.14,149.67,150.02,20550.0,144.4582,144.6413,144.1885,144.5257,20550.0
2023-10-24 09:50:00,150.13,150.43,149.93,150.07,11455.0,144.6316,144.9207,144.439,144.5738,11455.0
2023-10-24 09:55:00,149.91,150.48,149.91,150.23,19733.0,144.4197,144.9688,144.4197,144.728,19733.0
2023-10-24 10:00:00,150.17,150.34,149.41,149.6,13097.0,144.6702,144.834,143.938,144.1211,13097.0
2023-10-24 10:05:00,149.58,149.68,149.25,149.43,8033.0,144.1018,144.1981,143.7839,143.9573,8033.0
2023-10-24 10:10:00,149.4,149.81,149.32,149.81,14907.0,143.9284,144.3234,143.8513,144.3234,14907.0
2023-10-24 10:15:00,149.79,149.94,149.64,149.77,10878.0,144.3041,144.4486,144.1596,144.2848,10878.0
2023-10-24 10:20:00,149.71,150.18,149.64,150.04,12211.0,144.227,144.6798,144.1596,144.5449,12211.0
2023-10-24 10:25:00,150.01,150.09,149.81,149.93,8267.0,144.516,144.5931,144.3234,144.439,8267.0
2023-10-24 10:30:00,150.01,150.19,149.7,150.14,9629.0,144.516,144.6894,144.2174,144.6413,9629.0
2023-10-24 10:35:00,150.07,150.07,149.76,149.79,9192.0,144.5738,144.5738,144.2752,144.3041,9192.0
2023-10-24 10:40:00,149.76,149.94,149.65,149.75,15580.0,144.2752,144.4486,144.1692,144.2656,15580.0
2023-10-24 10:45:00,149.81,149.89,149.68,149.86,6340.0,144.3234,144.4004,144.1981,144.3715,6340.0
2023-10-24 10:50:00,149.92,150.19,149.88,150.19,8116.0,144.4293,144.6894,144.3908,144.6894,8116.0
2023-10-24 10:55:00,150.21,150.21,149.91,149.92,5900.0,144.7087,144.7087,144.4197,144.4293,5900.0
2023-10-24 11:00:00,149.92,149.98,149.84,149.92,8481.0,144.4293,144.4871,144.3523,144.4293,8481.0
2023-10-24 11:05:00,149.89,149.93,149.49,149.68,12912.0,144.4004,144.439,144.0151,144.1981,12912.0
2023-10-24 11:10:00,149.63,149.81,149.52,149.6,19803.0,144.15,144.3234,144.044,144.1211,19803.0
2023-10-24 11:15:00,149.59,149.84,149.57,149.66,20319.0,144.1114,144.3523,144.0922,144.1789,20319.0
2023-10-24 11:20:00,149.64,149.83,149.48,149.6,15227.0,144.1596,144.3426,144.0054,144.1211,15227.0
2023-10-24 11:25:00,149.56,149.71,149.53,149.58,8888.0,144.0825,144.227,144.0536,144.1018,8888.0
2023-10-24 11:30:00,149.58,149.58,149.03,149.1,15576.0,144.1018,144.1018,143.5719,143.6394,15576.0
2023-10-24 11:35:00,149.1,149.11,148.82,148.97,9984.0,143.6394,143.649,143.3696,143.5141,9984.0
2023-10-24 11:40:00,149.05,149.44,149.02,149.35,9676.0,143.5912,143.9669,143.5623,143.8802,9676.0
2023-10-24 11:45:00,149.5,149.61,149.39,149.47,17190.0,144.0247,144.1307,143.9187,143.9958,17190.0
2023-10-24 11:50:00,149.42,149.43,149.15,149.24,15814.0,143.9476,143.9573,143.6875,143.7742,15814.0
2023-10-24 11:55:00,149.19,149.27,148.95,149.16,8565.0,143.7261,143.8031,143.4949,143.6972,8565.0
2023-10-24 12:00:00,149.16,149.25,148.98,149.18,6467.0,143.6972,143.7839,143.5238,143.7164,6467.0
2023-10-24 12:05:00,149.09,149.15,148.86,149.11,7149.0,143.6297,143.6875,143.4082,143.649,7149.0
2023-10-24 12:10:00,149.11,149.14,148.91,148.98,9322.0,143.649,143.6779,143.4563,143.5238,9322.0
2023-10-24 12:15:00,148.93,149.05,148.87,148.96,7717.0,143.4756,143.5912,143.4178,143.5045,7717.0
2023-10-24 12:20:00,148.95,149.05,148.92,148.92,7258.0,143.4949,143.5912,143.466,143.466,7258.0
2023-10-24 12:25:00,148.89,149.08,148.88,149.08,4910.0,143.4371,143.6201,143.4274,143.6201,4910.0
2023-10-24 12:30:00,149.06,149.24,149.06,149.09,6562.0,143.6008,143.7742,143.6008,143.6297,6562.0
2023-10-24 12:35:00,149.12,149.21,149.11,149.17,6607.0,143.6586,143.7453,143.649,143.7068,6607.0
2023-10-24 12:40:00,149.16,149.33,149.07,149.33,7164.0,143.6972,143.8609,143.6105,143.8609,7164.0
2023-10-24 12:45:00,149.29,149.3,149.05,149.05,4837.0,143.8224,143.832,143.5912,143.5912,4837.0
2023-10-24 12:50:00,149.02,149.02,148.77,148.95,6793.0,143.5623,143.5623,143.3215,143.4949,6793.0
2023-10-24 12:55:00,149.0,149.12,148.86,149.11,4441.0,143.543,143.6586,143.4082,143.649,4441.0
2023-10-24 13:00:00,149.15,149.43,149.15,149.34,9471.0,143.6875,143.9573,143.6875,143.8706,9471.0
2023-10-24 13:05:00,149.33,149.45,149.32,149.4,7086.0,143.8609,143.9765,143.8513,143.9284,7086.0
2023-10-24 13:10:00,149.41,149.51,149.37,149.46,8472.0,143.938,144.0343,143.8995,143.9862,8472.0
2023-10-24 13:15:00,149.45,149.48,149.32,149.41,7517.0,143.9765,144.0054,143.8513,143.938,7517.0
2023-10-24 13:20:00,149.44,149.57,149.36,149.38,6441.0,143.9669,144.0922,143.8898,143.9091,6441.0
2023-10-24 13:25:00,149.35,149.49,149.25,149.47,7801.0,143.8802,144.0151,143.7839,143.9958,7801.0
2023-10-24 13:30:00,149.5,149.59,149.46,149.5,9218.0,144.0247,144.1114,143.9862,144.0247,9218.0
2023-10-24 13:35:00,149.46,149.51,149.36,149.51,11349.0,143.9862,144.0343,143.8898,144.0343,11349.0
2023-10-24 13:40:00,149.5,149.51,149.32,149.4,4684.0,144.0247,144.0343,143.8513,143.9284,4684.0
2023-10-24 13:45:00,149.37,149.5,149.37,149.43,8635.0,143.8995,144.0247,143.8995,143.9573,8635.0
2023-10-24 13:50:00,149.34,149.45,149.33,149.38,5673.0,143.8706,143.9765,143.8609,143.9091,5673.0
2023-10-24 13:55:00,149.37,149.37,149.22,149.28,6504.0,143.8995,143.8995,143.755,143.8128,6504.0
2023-10-24 14:00:00,149.28,149.31,149.16,149.24,6195.0,143.8128,143.8417,143.6972,143.7742,6195.0
2023-10-24 14:05:00,149.24,149.27,149.16,149.19,5671.0,143.7742,143.8031,143.6972,143.7261,5671.0
2023-10-24 14:10:00,149.19,149.26,149.15,149.24,7025.0,143.7261,143.7935,143.6875,143.7742,7025.0
2023-10-24 14:15:00,149.24,149.3,149.13,149.15,4780.0,143.7742,143.832,143.6683,143.6875,4780.0
2023-10-24 14:20:00,149.16,149.16,148.93,149.0,9036.0,143.6972,143.6972,143.4756,143.543,9036.0
2023-10-24 14:25:00,148.98,149.05,148.95,149.02,8412.0,143.5238,143.5912,143.4949,143.5623,8412.0
2023-10-24 14:30:00,149.08,149.08,148.81,148.81,7364.0,143.6201,143.6201,143.36,143.36,7364.0
2023-10-24 14:35:00,148.83,148.83,148.46,148.54,17943.0,143.3793,143.3793,143.0228,143.0999,17943.0
2023-10-24 14:40:00,148.55,148.74,148.52,148.74,6180.0,143.1095,143.2926,143.0806,143.2926,6180.0
2023-10-24 14:45:00,148.69,148.94,148.69,148.85,10205.0,143.2444,143.4852,143.2444,143.3985,10205.0
2023-10-24 14:50:00,148.92,149.06,148.87,149.03,7168.0,143.466,143.6008,143.4178,143.5719,7168.0
2023-10-24 14:55:00,149.0,149.07,148.84,148.86,6001.0,143.543,143.6105,143.3889,143.4082,6001.0
2023-10-24 15:00:00,148.86,148.97,148.85,148.88,9441.0,143.4082,143.5141,143.3985,143.4274,9441.0
2023-10-24 15:05:00,148.89,148.89,148.43,148.49,37726.0,143.4371,143.4371,142.9939,143.0517,37726.0
2023-10-24 15:10:00,148.45,148.65,148.35,148.55,13786.0,143.0132,143.2058,142.9168,143.1095,13786.0
2023-10-24 15:15:00,148.58,148.74,148.56,148.72,14290.0,143.1384,143.2926,143.1191,143.2733,14290.0
2023-10-24 15:20:00,148.75,148.9,148.73,148.8,13086.0,143.3022,143.4467,143.2829,143.3504,13086.0
2023-10-24 15:25:00,148.79,148.82,148.72,148.78,13530.0,143.3407,143.3696,143.2733,143.3311,13530.0
2023-10-24 15:30:00,148.79,149.06,148.79,149.0,16992.0,143.3407,143.6008,143.3407,143.543,16992.0
2023-10-24 15:35:00,149.02,149.15,148.94,148.97,13918.0,143.5623,143.6875,143.4852,143.5141,13918.0
2023-10-24 15:40:00,148.99,149.12,148.95,148.97,16249.0,143.5334,143.6586,143.4949,143.5141,16249.0
2023-10-24 15:45:00,148.97,148.98,148.69,148.73,26130.0,143.5141,143.5238,143.2444,143.2829,26130.0
2023-10-24 15:50:00,148.69,148.95,148.69,148.85,39451.0,143.2444,143.4949,143.2444,143.3985,39451.0
2023-10-24 15:55:00,148.85,149.01,148.6,148.64,86998.0,143.3985,143.5527,143.1577,143.1962,86998.0
2023-10-25 09:30:00,149.14,150.14,149.14,149.68,41634.0,143.6779,144.6413,143.6779,144.1981,41634.0
2023-10-25 09:35:00,149.67,149.88,149.24,149.77,17986.0,144.1885,144.3908,143.7742,144.2848,17986.0
2023-10-25 09:40:00,149.71,149.77,149.39,149.64,13708.0,144.227,144.2848,143.9187,144.1596,13708.0
2023-10-25 09:45:00,149.58,149.97,149.46,149.97,12614.0,144.1018,144.4775,143.9862,144.4775,12614.0
2023-10-25 09:50:00,150.01,150.29,149.75,149.91,8741.0,144.516,144.7858,144.2656,144.4197,8741.0
2023-10-25 09:55:00,149.7,150.09,149.65,149.98,9124.0,144.2174,144.5931,144.1692,144.4871,9124.0
2023-10-25 10:00:00,150.03,150.08,149.33,149.33,12643.0,144.5353,144.5835,143.8609,143.8609,12643.0
2023-10-25 10:05:00,149.24,149.55,149.14,149.33,22061.0,143.7742,144.0729,143.6779,143.8609,22061.0
2023-10-25 10:10:00,149.24,149.54,149.24,149.29,8211.0,143.7742,144.0633,143.7742,143.8224,8211.0
2023-10-25 10:15:00,149.21,149.34,149.14,149.25,13457.0,143.7453,143.8706,143.6779,143.7839,13457.0
2023-10-25 10:20:00,149.29,149.36,149.11,149.23,8862.0,143.8224,143.8898,143.649,143.7646,8862.0
2023-10-25 10:25:00,149.17,149.27,149.02,149.13,9954.0,143.7068,143.8031,143.5623,143.6683,9954.0
2023-10-25 10:30:00,149.16,149.16,148.2,148.23,25873.0,143.6972,143.6972,142.7723,142.8012,25873.0
2023-10-25 10:35:00,148.11,148.36,147.89,148.36,44492.0,142.6856,142.9265,142.4737,142.9265,44492.0
2023-10-25 10:40:00,148.34,148.41,147.86,147.9,30240.0,142.9072,142.9746,142.4448,142.4833,30240.0
2023-10-25 10:45:00,147.91,148.43,147.91,148.1,52589.0,142.4929,142.9939,142.4929,142.676,52589.0
2023-10-25 10:50:00,148.16,148.22,147.48,147.81,24109.0,142.7338,142.7916,142.0787,142.3966,24109.0
2023-10-25 10:55:00,147.93,148.46,147.93,148.44,15752.0,142.5122,143.0228,142.5122,143.0035,15752.0
2023-10-25 11:00:00,148.41,148.86,148.07,148.08,17774.0,142.9746,143.4082,142.6471,142.6567,17774.0
2023-10-25 11:05:00,148.19,148.46,147.99,148.46,10536.0,142.7627,143.0228,142.57,143.0228,10536.0
2023-10-25 11:10:00,148.53,148.61,148.12,148.16,17782.0,143.0902,143.1673,142.6953,142.7338,17782.0
2023-10-25 11:15:00,148.21,148.47,148.07,148.19,13193.0,142.782,143.0324,142.6471,142.7627,13193.0
2023-10-25 11:20:00,148.19,148.19,147.81,148.0,14697.0,142.7627,142.7627,142.3966,142.5797,14697.0
2023-10-25 11:25:00,148.0,148.42,147.84,148.27,10381.0,142.5797,142.9843,142.4255,142.8398,10381.0
2023-10-25 11:30:00,148.23,148.23,147.83,147.88,11645.0,142.8012,142.8012,142.4159,142.464,11645.0
2023-10-25 11:35:00,147.88,147.91,147.47,147.5,20001.0,142.464,142.4929,142.0691,142.098,20001.0
2023-10-25 11:40:00,147.47,147.58,147.24,147.5,36585.0,142.0691,142.175,141.8475,142.098,36585.0
2023-10-25 11:45:00,147.56,147.77,147.47,147.63,20829.0,142.1558,142.3581,142.0691,142.2232,20829.0
2023-10-25 11:50:00,147.59,147.92,147.59,147.84,22623.0,142.1847,142.5026,142.1847,142.4255,22623.0
2023-10-25 11:55:00,147.79,147.88,147.62,147.77,15190.0,142.3773,142.464,142.2136,142.3581,15190.0
2023-10-25 12:00:00,147.74,148.09,147.56,147.89,17018.0,142.3292,142.6664,142.1558,142.4737,17018.0
2023-10-25 12:05:00,147.87,147.96,147.72,147.81,10741.0,142.4544,142.5411,142.3099,142.3966,10741.0
2023-10-25 12:10:00,147.78,147.83,147.53,147.63,9055.0,142.3677,142.4159,142.1269,142.2232,9055.0
2023-10-25 12:15:00,147.58,147.63,147.45,147.49,9323.0,142.175,142.2232,142.0498,142.0883,9323.0
2023-10-25 12:20:00,147.48,147.51,147.2,147.2,28020.0,142.0787,142.1076,141.809,141.809,28020.0
2023-10-25 12:25:00,147.22,147.62,147.21,147.49,14971.0,141.8282,142.2136,141.8186,142.0883,14971.0
2023-10-25 12:30:00,147.43,147.82,147.41,147.81,13151.0,142.0305,142.4062,142.0113,142.3966,13151.0
2023-10-25 12:35:00,147.81,147.86,147.5,147.54,10394.0,142.3966,142.4448,142.098,142.1365,10394.0
2023-10-25 12:40:00,147.62,147.74,147.5,147.66,10292.0,142.2136,142.3292,142.098,142.2521,10292.0
2023-10-25 12:45:00,147.69,147.72,147.37,147.37,11803.0,142.281,142.3099,141.9727,141.9727,11803.0
2023-10-25 12:50:00,147.33,147.38,147.25,147.25,13762.0,141.9342,141.9824,141.8571,141.8571,13762.0
2023-10-25 12:55:00,147.25,147.28,147.15,147.24,16238.0,141.8571,141.886,141.7608,141.8475,16238.0
2023-10-25 13:00:00,147.26,147.51,147.22,147.29,10935.0,141.8668,142.1076,141.8282,141.8957,10935.0
2023-10-25 13:05:00,147.31,147.69,147.29,147.67,9503.0,141.9149,142.281,141.8957,142.2617,9503.0
2023-10-25 13:10:00,147.69,147.69,147.53,147.56,9748.0,142.281,142.281,142.1269,142.1558,9748.0
2023-10-25 13:15:00,147.58,147.91,147.58,147.87,18619.0,142.175,142.4929,142.175,142.4544,18619.0
2023-10-25 13:20:00,147.85,148.16,147.8,147.85,6641.0,142.4351,142.7338,142.387,142.4351,6641.0
2023-10-25 13:25:00,147.86,147.89,147.65,147.65,9062.0,142.4448,142.4737,142.2425,142.2425,9062.0
2023-10-25 13:30:00,147.65,147.65,147.42,147.46,13173.0,142.2425,142.2425,142.0209,142.0594,13173.0
2023-10-25 13:35:00,147.46,147.74,147.34,147.53,20933.0,142.0594,142.3292,141.9438,142.1269,20933.0
2023-10-25 13:40:00,147.66,147.98,147.66,147.76,8410.0,142.2521,142.5604,142.2521,142.3484,8410.0
2023-10-25 13:45:00,147.77,147.85,147.48,147.51,45366.0,142.3581,142.4351,142.0787,142.1076,45366.0
2023-10-25 13:50:00,147.51,147.65,147.48,147.65,21361.0,142.1076,142.2425,142.0787,142.2425,21361.0
2023-10-25 13:55:00,147.65,147.79,147.57,147.78,16186.0,142.2425,142.3773,142.1654,142.3677,16186.0
2023-10-25 14:00:00,147.74,147.92,147.6,147.7,12532.0,142.3292,142.5026,142.1943,142.2906,12532.0
2023-10-25 14:05:00,147.71,148.01,147.71,148.01,6764.0,142.3003,142.5893,142.3003,142.5893,6764.0
2023-10-25 14:10:00,147.98,148.05,147.87,147.93,9040.0,142.5604,142.6278,142.4544,142.5122,9040.0
2023-10-25 14:15:00,147.98,148.0,147.7,147.71,9727.0,142.5604,142.5797,142.2906,142.3003,9727.0
2023-10-25 14:20:00,147.71,148.02,147.67,147.91,27216.0,142.3003,142.5989,142.2617,142.4929,27216.0
2023-10-25 14:25:00,147.95,147.97,147.71,147.75,13490.0,142.5315,142.5508,142.3003,142.3388,13490.0
2023-10-25 14:30:00,147.79,147.91,147.73,147.73,10868.0,142.3773,142.4929,142.3195,142.3195,10868.0
2023-10-25 14:35:00,147.77,147.86,147.68,147.75,10411.0,142.3581,142.4448,142.2714,142.3388,10411.0
2023-10-25 14:40:00,147.74,147.79,147.63,147.74,15301.0,142.3292,142.3773,142.2232,142.3292,15301.0
2023-10-25 14:45:00,147.74,147.83,147.67,147.67,13487.0,142.3292,142.4159,142.2617,142.2617,13487.0
2023-10-25 14:50:00,147.69,147.85,147.67,147.83,7193.0,142.281,142.4351,142.2617,142.4159,7193.0
2023-10-25 14:55:00,147.84,147.89,147.72,147.74,14080.0,142.4255,142.4737,142.3099,142.3292,14080.0
2023-10-25 15:00:00,147.74,147.88,147.55,147.55,12678.0,142.3292,142.464,142.1461,142.1461,12678.0
2023-10-25 15:05:00,147.5,147.65,147.47,147.48,11531.0,142.098,142.2425,142.0691,142.0787,11531.0
2023-10-25 15:10:00,147.45,147.55,147.42,147.46,20275.0,142.0498,142.1461,142.0209,142.0594,20275.0
2023-10-25 15:15:00,147.46,147.73,147.46,147.73,13723.0,142.0594,142.3195,142.0594,142.3195,13723.0
2023-10-25 15:20:00,147.69,147.97,147.69,147.96,15468.0,142.281,142.5508,142.281,142.5411,15468.0
2023-10-25 15:25:00,147.97,148.06,147.83,147.88,12778.0,142.5508,142.6375,142.4159,142.464,12778.0
2023-10-25 15:30:00,147.87,147.92,147.68,147.83,17414.0,142.4544,142.5026,142.2714,142.4159,17414.0
2023-10-25 15:35:00,147.81,147.91,147.78,147.81,14841.0,142.3966,142.4929,142.3677,142.3966,14841.0
2023-10-25 15:40:00,147.84,147.85,147.35,147.44,27821.0,142.4255,142.4351,141.9535,142.0402,27821.0
2023-10-25 15:45:00,147.44,147.78,147.38,147.6,84863.0,142.0402,142.3677,141.9824,142.1943,84863.0
2023-10-25 15:50:00,147.62,147.64,147.34,147.41,36387.0,142.2136,142.2328,141.9438,142.0113,36387.0
2023-10-25 15:55:00,147.44,147.44,147.27,147.35,119843.0,142.0402,142.0402,141.8764,141.9535,119843.0
2023-10-26 09:30:00,146.55,147.01,144.69,144.69,102162.0,141.1828,141.6259,139.3909,139.3909,102162.0
2023-10-26 09:35:00,144.46,145.55,144.11,145.1,85635.0,139.1693,140.2194,138.8321,139.7859,85635.0
2023-10-26 09:40:00,145.02,145.78,144.83,145.78,46695.0,139.7088,140.441,139.5257,140.441,46695.0
2023-10-26 09:45:00,145.81,146.23,145.31,145.33,34219.0,140.4699,140.8745,139.9882,140.0074,34219.0
2023-10-26 09:50:00,145.34,145.92,145.28,145.78,35748.0,140.0171,140.5758,139.9593,140.441,35748.0
2023-10-26 09:55:00,145.84,145.86,145.07,145.21,33414.0,140.4988,140.518,139.757,139.8918,33414.0
2023-10-26 10:00:00,145.21,146.2,145.19,146.13,30940.0,139.8918,140.8456,139.8726,140.7781,30940.0
2023-10-26 10:05:00,146.09,146.34,145.98,146.26,26666.0,140.7396,140.9804,140.6336,140.9034,26666.0
2023-10-26 10:10:00,146.32,146.44,145.63,145.64,22569.0,140.9612,141.0768,140.2965,140.3061,22569.0
2023-10-26 10:15:00,145.58,146.18,145.53,146.0,34043.0,140.2483,140.8263,140.2001,140.6529,34043.0
2023-10-26 10:20:00,145.73,146.18,145.73,145.94,15754.0,140.3928,140.8263,140.3928,140.5951,15754.0
2023-10-26 10:25:00,145.95,146.64,145.95,146.5,16851.0,140.6047,141.2695,140.6047,141.1346,16851.0
2023-10-26 10:30:00,146.56,146.83,146.05,146.29,31369.0,141.1924,141.4525,140.7011,140.9323,31369.0
2023-10-26 10:35:00,146.39,146.88,146.33,146.83,23427.0,141.0286,141.5007,140.9708,141.4525,23427.0
2023-10-26 10:40:00,146.81,147.08,146.8,147.08,21640.0,141.4332,141.6933,141.4236,141.6933,21640.0
2023-10-26 10:45:00,147.11,147.28,146.98,147.09,16794.0,141.7222,141.886,141.597,141.703,16794.0
2023-10-26 10:50:00,147.09,147.43,146.96,147.3,22242.0,141.703,142.0305,141.5777,141.9053,22242.0
2023-10-26 10:55:00,147.27,147.39,147.02,147.03,14073.0,141.8764,141.992,141.6355,141.6452,14073.0
2023-10-26 11:00:00,147.11,147.45,147.0,147.29,16704.0,141.7222,142.0498,141.6163,141.8957,16704.0
2023-10-26 11:05:00,147.26,147.43,146.97,147.14,11637.0,141.8668,142.0305,141.5874,141.7511,11637.0
2023-10-26 11:10:00,147.25,147.39,146.95,147.02,10249.0,141.8571,141.992,141.5681,141.6355,10249.0
2023-10-26 11:15:00,147.0,147.29,146.73,147.24,12079.0,141.6163,141.8957,141.3562,141.8475,12079.0
2023-10-26 11:20:00,147.14,147.3,147.08,147.25,11722.0,141.7511,141.9053,141.6933,141.8571,11722.0
2023-10-26 11:25:00,147.23,147.23,147.03,147.09,10226.0,141.8379,141.8379,141.6452,141.703,10226.0
2023-10-26 11:30:00,147.13,147.46,147.03,147.46,12835.0,141.7415,142.0594,141.6452,142.0594,12835.0
2023-10-26 11:35:00,147.42,147.71,147.39,147.61,19128.0,142.0209,142.3003,141.992,142.2039,19128.0
2023-10-26 11:40:00,147.63,147.66,147.38,147.54,12644.0,142.2232,142.2521,141.9824,142.1365,12644.0
2023-10-26 11:45:00,147.57,148.06,147.54,147.99,10533.0,142.1654,142.6375,142.1365,142.57,10533.0
2023-10-26 11:50:00,148.0,148.24,147.82,148.18,12872.0,142.5797,142.8109,142.4062,142.7531,12872.0
2023-10-26 11:55:00,148.22,148.25,147.84,147.94,8377.0,142.7916,142.8205,142.4255,142.5218,8377.0
2023-10-26 12:00:00,147.96,147.96,147.71,147.76,13437.0,142.5411,142.5411,142.3003,142.3484,13437.0
2023-10-26 12:05:00,147.69,147.72,147.38,147.43,8661.0,142.281,142.3099,141.9824,142.0305,8661.0
2023-10-26 12:10:00,147.4,147.51,147.11,147.12,18082.0,142.0016,142.1076,141.7222,141.7319,18082.0
2023-10-26 12:15:00,147.1,147.23,146.94,146.99,38038.0,141.7126,141.8379,141.5585,141.6066,38038.0
2023-10-26 12:20:00,146.99,147.24,146.68,146.71,23315.0,141.6066,141.8475,141.308,141.3369,23315.0
2023-10-26 12:25:00,146.7,146.75,146.5,146.69,16759.0,141.3273,141.3754,141.1346,141.3176,16759.0
2023-10-26 12:30:00,146.7,147.18,146.66,146.79,14776.0,141.3273,141.7897,141.2887,141.414,14776.0
2023-10-26 12:35:00,146.78,146.93,146.61,146.65,10214.0,141.4043,141.5488,141.2406,141.2791,10214.0
2023-10-26 12:40:00,146.61,146.92,146.6,146.82,13186.0,141.2406,141.5392,141.2309,141.4429,13186.0
2023-10-26 12:45:00,146.81,146.94,146.71,146.82,18575.0,141.4332,141.5585,141.3369,141.4429,18575.0
2023-10-26 12:50:00,146.81,146.9,146.72,146.76,12008.0,141.4332,141.5199,141.3465,141.3851,12008.0
2023-10-26 12:55:00,146.73,146.88,146.64,146.71,9901.0,141.3562,141.5007,141.2695,141.3369,9901.0
2023-10-26 13:00:00,146.65,147.05,146.6,146.93,11780.0,141.2791,141.6644,141.2309,141.5488,11780.0
2023-10-26 13:05:00,146.89,146.98,146.82,146.92,13228.0,141.5103,141.597,141.4429,141.5392,13228.0
2023-10-26 13:10:00,146.93,146.98,146.72,146.78,7328.0,141.5488,141.597,141.3465,141.4043,7328.0
2023-10-26 13:15:00,146.73,147.12,146.73,147.03,10307.0,141.3562,141.7319,141.3562,141.6452,10307.0
2023-10-26 13:20:00,147.02,147.03,146.78,146.85,16174.0,141.6355,141.6452,141.4043,141.4718,16174.0
2023-10-26 13:25:00,146.83,146.85,146.46,146.5,14940.0,141.4525,141.4718,141.0961,141.1346,14940.0
2023-10-26 13:30:00,146.47,146.59,146.21,146.54,27801.0,141.1057,141.2213,140.8552,141.1731,27801.0
2023-10-26 13:35:00,146.54,146.54,146.36,146.36,11816.0,141.1731,141.1731,140.9997,140.9997,11816.0
2023-10-26 13:40:00,146.43,146.81,146.43,146.81,12215.0,141.0672,141.4332,141.0672,141.4332,12215.0
2023-10-26 13:45:00,146.82,147.05,146.7,146.95,12607.0,141.4429,141.6644,141.3273,141.5681,12607.0
2023-10-26 13:50:00,146.95,147.08,146.94,147.06,8544.0,141.5681,141.6933,141.5585,141.6741,8544.0
2023-10-26 13:55:00,147.07,147.23,147.04,147.16,10416.0,141.6837,141.8379,141.6548,141.7704,10416.0
2023-10-26 14:00:00,147.2,147.35,147.19,147.23,7314.0,141.809,141.9535,141.7993,141.8379,7314.0
2023-10-26 14:05:00,147.2,147.32,147.17,147.18,6573.0,141.809,141.9246,141.78,141.7897,6573.0
2023-10-26 14:10:00,147.21,147.37,147.21,147.31,6283.0,141.8186,141.9727,141.8186,141.9149,6283.0
2023-10-26 14:15:00,147.36,147.42,147.09,147.09,23159.0,141.9631,142.0209,141.703,141.703,23159.0
2023-10-26 14:20:00,147.1,147.3,147.04,147.2,8327.0,141.7126,141.9053,141.6548,141.809,8327.0
2023-10-26 14:25:00,147.22,147.28,146.91,147.07,14964.0,141.8282,141.886,141.5296,141.6837,14964.0
2023-10-26 14:30:00,147.08,147.43,147.04,147.32,10057.0,141.6933,142.0305,141.6548,141.9246,10057.0
2023-10-26 14:35:00,147.29,148.13,147.25,147.82,12756.0,141.8957,142.7049,141.8571,142.4062,12756.0
2023-10-26 14:40:00,147.78,147.88,147.71,147.85,7912.0,142.3677,142.464,142.3003,142.4351,7912.0
2023-10-26 14:45:00,147.86,147.95,147.74,147.91,8042.0,142.4448,142.5315,142.3292,142.4929,8042.0
2023-10-26 14:50:00,147.91,148.03,147.87,148.0,8460.0,142.4929,142.6086,142.4544,142.5797,8460.0
2023-10-26 14:55:00,147.95,148.2,147.95,148.07,13430.0,142.5315,142.7723,142.5315,142.6471,13430.0
2023-10-26 15:00:00,148.11,148.42,148.11,148.32,8676.0,142.6856,142.9843,142.6856,142.8879,8676.0
2023-10-26 15:05:00,148.28,148.3,147.94,147.94,9248.0,142.8494,142.8687,142.5218,142.5218,9248.0
2023-10-26 15:10:00,147.95,147.97,147.74,147.78,7475.0,142.5315,142.5508,142.3292,142.3677,7475.0
2023-10-26 15:15:00,147.78,147.9,147.63,147.83,10836.0,142.3677,142.4833,142.2232,142.4159,10836.0
2023-10-26 15:20:00,147.88,147.89,147.7,147.81,12455.0,142.464,142.4737,142.2906,142.3966,12455.0
2023-10-26 15:25:00,147.82,147.98,147.78,147.96,9691.0,142.4062,142.5604,142.3677,142.5411,9691.0
2023-10-26 15:30:00,147.93,148.13,147.92,148.13,14999.0,142.5122,142.7049,142.5026,142.7049,14999.0
2023-10-26 15:35:00,148.15,148.23,148.1,148.2,16254.0,142.7242,142.8012,142.676,142.7723,16254.0
2023-10-26 15:40:00,148.19,148.21,148.0,148.06,37151.0,142.7627,142.782,142.5797,142.6375,37151.0
2023-10-26 15:45:00,148.03,148.22,147.94,148.22,36432.0,142.6086,142.7916,142.5218,142.7916,36432.0
2023-10-26 15:50:00,148.24,148.39,148.11,148.12,58715.0,142.8109,142.9554,142.6856,142.6953,58715.0
2023-10-26 15:55:00,148.11,148.16,147.97,148.08,138368.0,142.6856,142.7338,142.5508,142.6567,138368.0
2023-10-27 09:30:00,147.73,148.27,146.11,146.46,49909.0,142.3195,142.8398,140.7589,141.0961,49909.0
2023-10-27 09:35:00,146.4,147.5,146.39,147.17,40863.0,141.0383,142.098,141.0286,141.78,40863.0
2023-10-27 09:40:00,147.09,147.09,145.17,145.18,34286.0,141.703,141.703,139.8533,139.8629,34286.0
2023-10-27 09:45:00,145.31,145.89,144.55,145.66,42126.0,139.9882,140.5469,139.256,140.3254,42126.0
2023-10-27 09:50:00,145.57,146.24,145.56,145.94,35793.0,140.2386,140.8841,140.229,140.5951,35793.0
2023-10-27 09:55:00,145.78,146.25,145.69,145.99,23703.0,140.441,140.8937,140.3543,140.6433,23703.0
2023-10-27 10:00:00,145.85,145.91,145.21,145.84,32565.0,140.5084,140.5662,139.8918,140.4988,32565.0
2023-10-27 10:05:00,145.75,146.38,145.71,146.04,33470.0,140.4121,141.019,140.3735,140.6914,33470.0
2023-10-27 10:10:00,146.03,146.28,145.83,146.18,20333.0,140.6818,140.9226,140.4891,140.8263,20333.0
2023-10-27 10:15:00,146.13,146.42,145.91,145.91,28075.0,140.7781,141.0575,140.5662,140.5662,28075.0
2023-10-27 10:20:00,145.79,146.19,145.77,145.92,30106.0,140.4506,140.8359,140.4313,140.5758,30106.0
2023-10-27 10:25:00,145.88,146.32,145.79,146.12,23668.0,140.5373,140.9612,140.4506,140.7685,23668.0
2023-10-27 10:30:00,146.09,146.22,145.81,145.81,29010.0,140.7396,140.8648,140.4699,140.4699,29010.0
2023-10-27 10:35:00,145.78,146.05,145.63,145.95,38157.0,140.441,140.7011,140.2965,140.6047,38157.0
2023-10-27 10:40:00,145.89,146.07,145.48,145.61,36602.0,140.5469,140.7203,140.1519,140.2772,36602.0
2023-10-27 10:45:00,145.59,145.77,145.46,145.59,31556.0,140.2579,140.4313,140.1327,140.2579,31556.0
2023-10-27 10:50:00,145.55,145.61,145.35,145.43,30439.0,140.2194,140.2772,140.0267,140.1038,30439.0
2023-10-27 10:55:00,145.39,145.71,145.24,145.41,57342.0,140.0652,140.3735,139.9207,140.0845,57342.0
2023-10-27 11:00:00,145.37,145.85,145.26,145.47,41351.0,140.046,140.5084,139.94,140.1423,41351.0
2023-10-27 11:05:00,145.51,146.09,145.51,145.87,29213.0,140.1808,140.7396,140.1808,140.5277,29213.0
2023-10-27 11:10:00,145.86,146.0,145.72,145.88,31246.0,140.518,140.6529,140.3832,140.5373,31246.0
2023-10-27 11:15:00,145.85,146.04,145.65,145.69,22689.0,140.5084,140.6914,140.3157,140.3543,22689.0
2023-10-27 11:20:00,145.72,146.04,145.58,145.94,28001.0,140.3832,140.6914,140.2483,140.5951,28001.0
2023-10-27 11:25:00,145.93,146.11,145.76,145.81,30142.0,140.5855,140.7589,140.4217,140.4699,30142.0
2023-10-27 11:30:00,145.85,146.3,145.79,146.07,37821.0,140.5084,140.9419,140.4506,140.7203,37821.0
2023-10-27 11:35:00,146.11,146.39,146.09,146.27,23129.0,140.7589,141.0286,140.7396,140.913,23129.0
2023-10-27 11:40:00,146.36,146.68,146.34,146.45,16213.0,140.9997,141.308,140.9804,141.0864,16213.0
2023-10-27 11:45:00,146.42,146.53,146.26,146.29,14357.0,141.0575,141.1635,140.9034,140.9323,14357.0
2023-10-27 11:50:00,146.33,146.52,146.29,146.38,17363.0,140.9708,141.1539,140.9323,141.019,17363.0
2023-10-27 11:55:00,146.38,146.41,146.3,146.34,13996.0,141.019,141.0479,140.9419,140.9804,13996.0
2023-10-27 12:00:00,146.33,146.45,145.94,145.95,11126.0,140.9708,141.0864,140.5951,140.6047,11126.0
2023-10-27 12:05:00,145.97,146.16,145.97,146.16,24842.0,140.624,140.807,140.624,140.807,24842.0
2023-10-27 12:10:00,146.16,146.16,145.8,145.91,16683.0,140.807,140.807,140.4602,140.5662,16683.0
2023-10-27 12:15:00,145.89,146.27,145.89,146.19,17979.0,140.5469,140.913,140.5469,140.8359,17979.0
2023-10-27 12:20:00,146.18,146.19,145.83,145.94,22585.0,140.8263,140.8359,140.4891,140.5951,22585.0
2023-10-27 12:25:00,145.96,146.03,145.81,145.83,14614.0,140.6144,140.6818,140.4699,140.4891,14614.0
2023-10-27 12:30:00,145.76,145.93,145.69,145.91,16613.0,140.4217,140.5855,140.3543,140.5662,16613.0
2023-10-27 12:35:00,145.91,145.93,145.7,145.81,13372.0,140.5662,140.5855,140.3639,140.4699,13372.0
2023-10-27 12:40:00,145.82,146.05,145.76,145.96,13793.0,140.4795,140.7011,140.4217,140.6144,13793.0
2023-10-27 12:45:00,145.91,146.08,145.84,145.88,11961.0,140.5662,140.73,140.4988,140.5373,11961.0
2023-10-27 12:50:00,145.86,146.11,145.74,145.98,13917.0,140.518,140.7589,140.4024,140.6336,13917.0
2023-10-27 12:55:00,145.98,146.25,145.96,146.21,15974.0,140.6336,140.8937,140.6144,140.8552,15974.0
2023-10-27 13:00:00,146.24,146.44,146.2,146.39,9899.0,140.8841,141.0768,140.8456,141.0286,9899.0
2023-10-27 13:05:00,146.33,146.33,146.04,146.13,14494.0,140.9708,140.9708,140.6914,140.7781,14494.0
2023-10-27 13:10:00,146.13,146.29,145.96,145.97,11455.0,140.7781,140.9323,140.6144,140.624,11455.0
2023-10-27 13:15:00,145.97,145.97,145.6,145.67,42790.0,140.624,140.624,140.2675,140.335,42790.0
2023-10-27 13:20:00,145.68,145.78,145.48,145.67,12089.0,140.3446,140.441,140.1519,140.335,12089.0
2023-10-27 13:25:00,145.72,145.89,145.55,145.84,26605.0,140.3832,140.5469,140.2194,140.4988,26605.0
2023-10-27 13:30:00,145.81,145.89,145.54,145.77,21079.0,140.4699,140.5469,140.2097,140.4313,21079.0
2023-10-27 13:35:00,145.75,145.88,145.64,145.88,17379.0,140.4121,140.5373,140.3061,140.5373,17379.0
2023-10-27 13:40:00,145.85,145.85,145.66,145.73,16443.0,140.5084,140.5084,140.3254,140.3928,16443.0
2023-10-27 13:45:00,145.75,146.0,145.62,145.95,14799.0,140.4121,140.6529,140.2868,140.6047,14799.0
2023-10-27 13:50:00,145.96,146.15,145.93,146.03,13055.0,140.6144,140.7974,140.5855,140.6818,13055.0
2023-10-27 13:55:00,146.04,146.25,146.04,146.15,10689.0,140.6914,140.8937,140.6914,140.7974,10689.0
2023-10-27 14:00:00,146.13,146.13,145.83,145.93,12731.0,140.7781,140.7781,140.4891,140.5855,12731.0
2023-10-27 14:05:00,145.92,145.94,145.6,145.8,16662.0,140.5758,140.5951,140.2675,140.4602,16662.0
2023-10-27 14:10:00,145.79,145.95,145.79,145.88,11309.0,140.4506,140.6047,140.4506,140.5373,11309.0
2023-10-27 14:15:00,145.9,146.27,145.84,146.06,17092.0,140.5566,140.913,140.4988,140.7107,17092.0
2023-10-27 14:20:00,146.0,146.16,145.94,146.06,11434.0,140.6529,140.807,140.5951,140.7107,11434.0
2023-10-27 14:25:00,146.05,146.22,146.04,146.09,10445.0,140.7011,140.8648,140.6914,140.7396,10445.0
2023-10-27 14:30:00,146.13,146.24,146.04,146.21,14576.0,140.7781,140.8841,140.6914,140.8552,14576.0
2023-10-27 14:35:00,146.18,146.25,145.91,145.96,8149.0,140.8263,140.8937,140.5662,140.6144,8149.0
2023-10-27 14:40:00,145.93,146.11,145.89,146.05,12693.0,140.5855,140.7589,140.5469,140.7011,12693.0
2023-10-27 14:45:00,146.08,146.17,145.82,145.88,13422.0,140.73,140.8167,140.4795,140.5373,13422.0
2023-10-27 14:50:00,145.79,145.82,145.68,145.69,11044.0,140.4506,140.4795,140.3446,140.3543,11044.0
2023-10-27 14:55:00,145.69,145.78,145.59,145.71,20370.0,140.3543,140.441,140.2579,140.3735,20370.0
2023-10-27 15:00:00,145.69,145.81,145.62,145.69,17050.0,140.3543,140.4699,140.2868,140.3543,17050.0
2023-10-27 15:05:00,145.67,145.78,145.61,145.67,16257.0,140.335,140.441,140.2772,140.335,16257.0
2023-10-27 15:10:00,145.66,145.69,145.45,145.58,21257.0,140.3254,140.3543,140.123,140.2483,21257.0
2023-10-27 15:15:00,145.56,145.62,145.44,145.52,26149.0,140.229,140.2868,140.1134,140.1905,26149.0
2023-10-27 15:20:00,145.54,145.76,145.5,145.75,21464.0,140.2097,140.4217,140.1712,140.4121,21464.0
2023-10-27 15:25:00,145.73,145.98,145.73,145.95,18041.0,140.3928,140.6336,140.3928,140.6047,18041.0
2023-10-27 15:30:00,145.96,145.98,145.4,145.43,28634.0,140.6144,140.6336,140.0749,140.1038,28634.0
2023-10-27 15:35:00,145.35,145.84,145.31,145.72,80564.0,140.0267,140.4988,139.9882,140.3832,80564.0
2023-10-27 15:40:00,145.74,145.75,145.41,145.51,34611.0,140.4024,140.4121,140.0845,140.1808,34611.0
2023-10-27 15:45:00,145.5,146.04,145.45,145.76,92352.0,140.1712,140.6914,140.123,140.4217,92352.0
2023-10-27 15:50:00,145.77,145.88,145.59,145.88,57816.0,140.4313,140.5373,140.2579,140.5373,57816.0
2023-10-27 15:55:00,145.88,146.05,145.7,146.0,126380.0,140.5373,140.7011,140.3639,140.6529,126380.0
2023-10-30 09:30:00,146.88,148.53,146.88,147.88,59474.0,141.5007,143.0902,141.5007,142.464,59474.0
2023-10-30 09:35:00,147.92,148.1,147.72,147.72,8629.0,142.5026,142.676,142.3099,142.3099,8629.0
2023-10-30 09:40:00,147.81,148.06,147.41,147.53,10397.0,142.3966,142.6375,142.0113,142.1269,10397.0
2023-10-30 09:45:00,147.31,147.61,147.31,147.55,15981.0,141.9149,142.2039,141.9149,142.1461,15981.0
2023-10-30 09:50:00,147.53,148.23,147.5,148.19,10002.0,142.1269,142.8012,142.098,142.7627,10002.0
2023-10-30 09:55:00,148.17,148.2,147.79,147.96,22181.0,142.7434,142.7723,142.3773,142.5411,22181.0
2023-10-30 10:00:00,148.0,148.39,147.94,148.0,35007.0,142.5797,142.9554,142.5218,142.5797,35007.0
2023-10-30 10:05:00,148.01,148.24,147.64,147.64,21212.0,142.5893,142.8109,142.2328,142.2328,21212.0
2023-10-30 10:10:00,147.56,147.73,146.93,147.0,20224.0,142.1558,142.3195,141.5488,141.6163,20224.0
2023-10-30 10:15:00,146.91,147.04,146.58,146.81,19639.0,141.5296,141.6548,141.2117,141.4332,19639.0
2023-10-30 10:20:00,146.82,147.2,146.77,146.96,26427.0,141.4429,141.809,141.3947,141.5777,26427.0
2023-10-30 10:25:00,146.96,146.97,146.47,146.61,32250.0,141.5777,141.5874,141.1057,141.2406,32250.0
2023-10-30 10:30:00,146.55,146.73,146.34,146.46,12766.0,141.1828,141.3562,140.9804,141.0961,12766.0
2023-10-30 10:35:00,146.45,146.45,146.15,146.25,14160.0,141.0864,141.0864,140.7974,140.8937,14160.0
2023-10-30 10:40:00,146.2,146.24,145.96,145.97,12662.0,140.8456,140.8841,140.6144,140.624,12662.0
2023-10-30 10:45:00,145.94,146.29,145.6,145.75,20797.0,140.5951,140.9323,140.2675,140.4121,20797.0
2023-10-30 10:50:00,145.76,145.83,145.29,145.38,11292.0,140.4217,140.4891,139.9689,140.0556,11292.0
2023-10-30 10:55:00,145.39,145.59,145.27,145.49,24295.0,140.0652,140.2579,139.9496,140.1616,24295.0
2023-10-30 11:00:00,145.47,145.66,145.31,145.39,18920.0,140.1423,140.3254,139.9882,140.0652,18920.0
2023-10-30 11:05:00,145.36,145.49,145.21,145.28,26022.0,140.0363,140.1616,139.8918,139.9593,26022.0
2023-10-30 11:10:00,145.28,145.63,145.26,145.3,27692.0,139.9593,140.2965,139.94,139.9785,27692.0
2023-10-30 11:15:00,145.28,145.56,145.09,145.13,16829.0,139.9593,140.229,139.7762,139.8148,16829.0
2023-10-30 11:20:00,145.08,145.16,144.6,144.74,34548.0,139.7666,139.8437,139.3042,139.439,34548.0
2023-10-30 11:25:00,144.81,144.86,144.53,144.69,16465.0,139.5065,139.5547,139.2367,139.3909,16465.0
2023-10-30 11:30:00,144.72,144.8,144.51,144.73,18890.0,139.4198,139.4968,139.2175,139.4294,18890.0
2023-10-30 11:35:00,144.74,145.07,144.68,144.9,12660.0,139.439,139.757,139.3812,139.5932,12660.0
2023-10-30 11:40:00,144.87,145.02,144.78,144.9,24954.0,139.5643,139.7088,139.4776,139.5932,24954.0
2023-10-30 11:45:00,144.85,145.16,144.84,145.16,9496.0,139.545,139.8437,139.5354,139.8437,9496.0
2023-10-30 11:50:00,145.21,145.36,145.15,145.25,9411.0,139.8918,140.0363,139.834,139.9304,9411.0
2023-10-30 11:55:00,145.22,145.35,145.17,145.23,10783.0,139.9015,140.0267,139.8533,139.9111,10783.0
2023-10-30 12:00:00,145.22,145.8,145.22,145.78,12428.0,139.9015,140.4602,139.9015,140.441,12428.0
2023-10-30 12:05:00,145.79,146.1,145.73,145.98,17500.0,140.4506,140.7492,140.3928,140.6336,17500.0
2023-10-30 12:10:00,146.02,146.19,145.99,146.01,12848.0,140.6722,140.8359,140.6433,140.6625,12848.0
2023-10-30 12:15:00,145.99,146.12,145.92,145.98,7939.0,140.6433,140.7685,140.5758,140.6336,7939.0
2023-10-30 12:20:00,145.98,146.1,145.81,146.08,15734.0,140.6336,140.7492,140.4699,140.73,15734.0
2023-10-30 12:25:00,146.11,146.17,145.86,146.0,14255.0,140.7589,140.8167,140.518,140.6529,14255.0
2023-10-30 12:30:00,146.01,146.25,145.89,146.22,15204.0,140.6625,140.8937,140.5469,140.8648,15204.0
2023-10-30 12:35:00,146.25,146.51,146.24,146.4,13628.0,140.8937,141.1442,140.8841,141.0383,13628.0
2023-10-30 12:40:00,146.37,146.46,146.36,146.36,11096.0,141.0093,141.0961,140.9997,140.9997,11096.0
2023-10-30 12:45:00,146.29,146.34,146.13,146.21,11269.0,140.9323,140.9804,140.7781,140.8552,11269.0
2023-10-30 12:50:00,146.17,146.29,146.04,146.28,15460.0,140.8167,140.9323,140.6914,140.9226,15460.0
2023-10-30 12:55:00,146.23,146.23,145.92,145.96,9253.0,140.8745,140.8745,140.5758,140.6144,9253.0
2023-10-30 13:00:00,145.97,146.09,145.95,146.02,12625.0,140.624,140.7396,140.6047,140.6722,12625.0
2023-10-30 13:05:00,146.03,146.37,146.01,146.37,12973.0,140.6818,141.0093,140.6625,141.0093,12973.0
2023-10-30 13:10:00,146.35,146.36,146.2,146.26,8914.0,140.9901,140.9997,140.8456,140.9034,8914.0
2023-10-30 13:15:00,146.28,146.3,146.11,146.14,9062.0,140.9226,140.9419,140.7589,140.7878,9062.0
2023-10-30 13:20:00,146.13,146.13,145.85,146.11,11363.0,140.7781,140.7781,140.5084,140.7589,11363.0
2023-10-30 13:25:00,146.1,146.31,146.05,146.24,13326.0,140.7492,140.9515,140.7011,140.8841,13326.0
2023-10-30 13:30:00,146.25,146.52,146.25,146.4,12702.0,140.8937,141.1539,140.8937,141.0383,12702.0
2023-10-30 13:35:00,146.42,146.75,146.41,146.67,10936.0,141.0575,141.3754,141.0479,141.2984,10936.0
2023-10-30 13:40:00,146.64,146.81,146.63,146.68,7829.0,141.2695,141.4332,141.2598,141.308,7829.0
2023-10-30 13:45:00,146.74,146.82,146.47,146.5,18618.0,141.3658,141.4429,141.1057,141.1346,18618.0
2023-10-30 13:50:00,146.52,146.68,146.52,146.66,20209.0,141.1539,141.308,141.1539,141.2887,20209.0
2023-10-30 13:55:00,146.64,146.64,146.34,146.48,22707.0,141.2695,141.2695,140.9804,141.1153,22707.0
2023-10-30 14:00:00,146.5,146.64,146.4,146.54,19438.0,141.1346,141.2695,141.0383,141.1731,19438.0
2023-10-30 14:05:00,146.54,146.54,146.32,146.38,15153.0,141.1731,141.1731,140.9612,141.019,15153.0
2023-10-30 14:10:00,146.35,146.47,146.26,146.27,14097.0,140.9901,141.1057,140.9034,140.913,14097.0
2023-10-30 14:15:00,146.25,146.31,146.14,146.15,12658.0,140.8937,140.9515,140.7878,140.7974,12658.0
2023-10-30 14:20:00,146.15,146.15,146.01,146.01,14551.0,140.7974,140.7974,140.6625,140.6625,14551.0
2023-10-30 14:25:00,146.02,146.16,145.97,146.14,13037.0,140.6722,140.807,140.624,140.7878,13037.0
2023-10-30 14:30:00,146.17,146.37,146.14,146.37,20175.0,140.8167,141.0093,140.7878,141.0093,20175.0
2023-10-30 14:35:00,146.38,146.5,146.33,146.49,13877.0,141.019,141.1346,140.9708,141.125,13877.0
2023-10-30 14:40:00,146.5,146.52,146.4,146.42,12803.0,141.1346,141.1539,141.0383,141.0575,12803.0
2023-10-30 14:45:00,146.43,146.69,146.42,146.67,13679.0,141.0672,141.3176,141.0575,141.2984,13679.0
2023-10-30 14:50:00,146.68,146.7,146.4,146.49,31907.0,141.308,141.3273,141.0383,141.125,31907.0
2023-10-30 14:55:00,146.48,146.53,146.38,146.44,22205.0,141.1153,141.1635,141.019,141.0768,22205.0
2023-10-30 15:00:00,146.41,146.68,146.4,146.53,20664.0,141.0479,141.308,141.0383,141.1635,20664.0
2023-10-30 15:05:00,146.5,146.63,146.49,146.5,24689.0,141.1346,141.2598,141.125,141.1346,24689.0
2023-10-30 15:10:00,146.51,146.83,146.49,146.8,20912.0,141.1442,141.4525,141.125,141.4236,20912.0
2023-10-30 15:15:00,146.81,146.94,146.77,146.94,13242.0,141.4332,141.5585,141.3947,141.5585,13242.0
2023-10-30 15:20:00,146.92,147.09,146.87,147.01,16560.0,141.5392,141.703,141.491,141.6259,16560.0
2023-10-30 15:25:00,147.0,147.03,146.85,146.87,18458.0,141.6163,141.6452,141.4718,141.491,18458.0
2023-10-30 15:30:00,146.88,147.09,146.85,146.97,29654.0,141.5007,141.703,141.4718,141.5874,29654.0
2023-10-30 15:35:00,146.96,147.13,146.96,147.07,28997.0,141.5777,141.7415,141.5777,141.6837,28997.0
2023-10-30 15:40:00,147.09,147.19,146.95,147.12,47819.0,141.703,141.7993,141.5681,141.7319,47819.0
2023-10-30 15:45:00,147.16,147.22,146.8,146.8,33441.0,141.7704,141.8282,141.4236,141.4236,33441.0
2023-10-30 15:50:00,146.8,146.99,146.72,146.99,77750.0,141.4236,141.6066,141.3465,141.6066,77750.0
2023-10-30 15:55:00,146.98,147.11,146.79,146.84,146341.0,141.597,141.7222,141.414,141.4621,146341.0
2023-10-31 09:30:00,148.4,149.05,145.23,146.28,132075.0,142.965,143.5912,139.9111,140.9226,132075.0
2023-10-31 09:35:00,146.24,146.26,144.46,145.07,123129.0,140.8841,140.9034,139.1693,139.757,123129.0
2023-10-31 09:40:00,145.04,146.96,144.68,146.78,91214.0,139.7281,141.5777,139.3812,141.4043,91214.0
2023-10-31 09:45:00,146.78,147.06,146.14,146.58,60038.0,141.4043,141.6741,140.7878,141.2117,60038.0
2023-10-31 09:50:00,146.62,147.35,146.52,146.73,35286.0,141.2502,141.9535,141.1539,141.3562,35286.0
2023-10-31 09:55:00,146.75,147.06,146.6,146.81,42426.0,141.3754,141.6741,141.2309,141.4332,42426.0
2023-10-31 10:00:00,146.88,147.19,146.21,147.19,35876.0,141.5007,141.7993,140.8552,141.7993,35876.0
2023-10-31 10:05:00,147.14,147.67,147.03,147.27,44870.0,141.7511,142.2617,141.6452,141.8764,44870.0
2023-10-31 10:10:00,147.34,147.9,147.31,147.88,25524.0,141.9438,142.4833,141.9149,142.464,25524.0
2023-10-31 10:15:00,147.88,148.66,147.78,148.38,44827.0,142.464,143.2155,142.3677,142.9457,44827.0
2023-10-31 10:20:00,148.49,148.52,147.96,148.02,20883.0,143.0517,143.0806,142.5411,142.5989,20883.0
2023-10-31 10:25:00,148.0,148.16,147.82,148.1,26395.0,142.5797,142.7338,142.4062,142.676,26395.0
2023-10-31 10:30:00,148.09,148.44,147.85,147.88,24629.0,142.6664,143.0035,142.4351,142.464,24629.0
2023-10-31 10:35:00,147.79,147.9,147.29,147.53,29685.0,142.3773,142.4833,141.8957,142.1269,29685.0
2023-10-31 10:40:00,147.53,147.91,147.37,147.84,21505.0,142.1269,142.4929,141.9727,142.4255,21505.0
2023-10-31 10:45:00,147.9,147.95,147.52,147.67,21624.0,142.4833,142.5315,142.1172,142.2617,21624.0
2023-10-31 10:50:00,147.7,148.02,147.53,147.87,20979.0,142.2906,142.5989,142.1269,142.4544,20979.0
2023-10-31 10:55:00,147.87,147.91,147.63,147.91,12147.0,142.4544,142.4929,142.2232,142.4929,12147.0
2023-10-31 11:00:00,147.93,148.27,147.89,148.1,20234.0,142.5122,142.8398,142.4737,142.676,20234.0
2023-10-31 11:05:00,148.09,148.28,148.02,148.09,14820.0,142.6664,142.8494,142.5989,142.6664,14820.0
2023-10-31 11:10:00,148.09,148.76,148.09,148.73,12357.0,142.6664,143.3118,142.6664,143.2829,12357.0
2023-10-31 11:15:00,148.73,148.76,148.36,148.52,6994.0,143.2829,143.3118,142.9265,143.0806,6994.0
2023-10-31 11:20:00,148.49,148.61,148.41,148.59,5966.0,143.0517,143.1673,142.9746,143.148,5966.0
2023-10-31 11:25:00,148.59,148.95,148.59,148.86,8946.0,143.148,143.4949,143.148,143.4082,8946.0
2023-10-31 11:30:00,148.87,148.99,148.71,148.81,13308.0,143.4178,143.5334,143.2636,143.36,13308.0
2023-10-31 11:35:00,148.82,149.3,148.82,149.25,11910.0,143.3696,143.832,143.3696,143.7839,11910.0
2023-10-31 11:40:00,149.2,149.25,148.77,148.92,17111.0,143.7357,143.7839,143.3215,143.466,17111.0
2023-10-31 11:45:00,148.95,149.15,148.76,149.11,19691.0,143.4949,143.6875,143.3118,143.649,19691.0
2023-10-31 11:50:00,149.05,149.18,148.88,149.11,14209.0,143.5912,143.7164,143.4274,143.649,14209.0
2023-10-31 11:55:00,149.05,149.11,148.66,148.81,16471.0,143.5912,143.649,143.2155,143.36,16471.0
2023-10-31 12:00:00,148.83,149.03,148.76,148.95,11333.0,143.3793,143.5719,143.3118,143.4949,11333.0
2023-10-31 12:05:00,148.95,149.13,148.92,148.96,13508.0,143.4949,143.6683,143.466,143.5045,13508.0
2023-10-31 12:10:00,148.95,149.07,148.84,148.89,10961.0,143.4949,143.6105,143.3889,143.4371,10961.0
2023-10-31 12:15:00,148.86,148.88,148.44,148.46,12044.0,143.4082,143.4274,143.0035,143.0228,12044.0
2023-10-31 12:20:00,148.44,148.46,147.98,148.2,18055.0,143.0035,143.0228,142.5604,142.7723,18055.0
2023-10-31 12:25:00,148.2,148.43,148.09,148.26,10020.0,142.7723,142.9939,142.6664,142.8301,10020.0
2023-10-31 12:30:00,148.26,148.26,147.99,148.12,11122.0,142.8301,142.8301,142.57,142.6953,11122.0
2023-10-31 12:35:00,148.09,148.24,147.91,148.21,14929.0,142.6664,142.8109,142.4929,142.782,14929.0
2023-10-31 12:40:00,148.19,148.34,148.07,148.25,12399.0,142.7627,142.9072,142.6471,142.8205,12399.0
2023-10-31 12:45:00,148.26,148.92,148.22,148.89,16324.0,142.8301,143.466,142.7916,143.4371,16324.0
2023-10-31 12:50:00,148.89,149.65,148.85,149.65,58385.0,143.4371,144.1692,143.3985,144.1692,58385.0
2023-10-31 12:55:00,149.64,149.94,149.52,149.88,24489.0,144.1596,144.4486,144.044,144.3908,24489.0
2023-10-31 13:00:00,149.88,149.96,149.47,149.72,20367.0,144.3908,144.4679,143.9958,144.2367,20367.0
2023-10-31 13:05:00,149.71,149.82,149.49,149.78,12955.0,144.227,144.333,144.0151,144.2945,12955.0
2023-10-31 13:10:00,149.79,149.91,149.66,149.88,11808.0,144.3041,144.4197,144.1789,144.3908,11808.0
2023-10-31 13:15:00,149.94,150.47,149.9,150.43,20323.0,144.4486,144.9592,144.4101,144.9207,20323.0
2023-10-31 13:20:00,150.48,150.65,150.12,150.25,59064.0,144.9688,145.1326,144.622,144.7472,59064.0
2023-10-31 13:25:00,150.25,150.37,150.01,150.22,40510.0,144.7472,144.8629,144.516,144.7183,40510.0
2023-10-31 13:30:00,150.26,150.51,150.08,150.36,24648.0,144.7569,144.9977,144.5835,144.8532,24648.0
2023-10-31 13:35:00,150.36,151.1,150.24,151.06,22076.0,144.8532,145.5661,144.7376,145.5276,22076.0
2023-10-31 13:40:00,151.06,151.31,150.87,151.12,61865.0,145.5276,145.7684,145.3445,145.5854,61865.0
2023-10-31 13:45:00,151.17,151.17,150.68,150.8,34260.0,145.6336,145.6336,145.1615,145.2771,34260.0
2023-10-31 13:50:00,150.8,150.88,150.51,150.61,18517.0,145.2771,145.3542,144.9977,145.0941,18517.0
2023-10-31 13:55:00,150.63,150.81,150.51,150.78,10435.0,145.1133,145.2867,144.9977,145.2578,10435.0
2023-10-31 14:00:00,150.83,150.89,150.62,150.81,15173.0,145.306,145.3638,145.1037,145.2867,15173.0
2023-10-31 14:05:00,150.83,151.0,150.72,150.9,13610.0,145.306,145.4698,145.2,145.3734,13610.0
2023-10-31 14:10:00,150.95,150.95,150.56,150.61,17356.0,145.4216,145.4216,145.0459,145.0941,17356.0
2023-10-31 14:15:00,150.61,150.78,150.51,150.59,32197.0,145.0941,145.2578,144.9977,145.0748,32197.0
2023-10-31 14:20:00,150.64,150.82,150.58,150.74,14764.0,145.123,145.2964,145.0652,145.2193,14764.0
2023-10-31 14:25:00,150.69,150.85,150.64,150.81,11852.0,145.1711,145.3253,145.123,145.2867,11852.0
2023-10-31 14:30:00,150.83,150.98,150.77,150.84,13462.0,145.306,145.4505,145.2482,145.3156,13462.0
2023-10-31 14:35:00,150.83,151.02,150.79,150.99,10677.0,145.306,145.489,145.2675,145.4601,10677.0
2023-10-31 14:40:00,151.0,151.32,150.96,151.3,21388.0,145.4698,145.7781,145.4312,145.7588,21388.0
2023-10-31 14:45:00,151.3,151.61,151.25,151.58,19447.0,145.7588,146.0574,145.7106,146.0285,19447.0
2023-10-31 14:50:00,151.61,151.67,151.52,151.56,11666.0,146.0574,146.1152,145.9707,146.0093,11666.0
2023-10-31 14:55:00,151.55,151.78,151.51,151.74,15114.0,145.9996,146.2212,145.9611,146.1827,15114.0
2023-10-31 15:00:00,151.74,151.97,151.73,151.97,14325.0,146.1827,146.4043,146.173,146.4043,14325.0
2023-10-31 15:05:00,151.95,151.98,151.83,151.85,9271.0,146.385,146.4139,146.2694,146.2886,9271.0
2023-10-31 15:10:00,151.85,151.87,151.46,151.54,31334.0,146.2886,146.3079,145.9129,145.99,31334.0
2023-10-31 15:15:00,151.53,151.69,151.52,151.65,27842.0,145.9804,146.1345,145.9707,146.096,27842.0
2023-10-31 15:20:00,151.65,151.69,151.53,151.57,23567.0,146.096,146.1345,145.9804,146.0189,23567.0
2023-10-31 15:25:00,151.56,151.6,151.48,151.54,30418.0,146.0093,146.0478,145.9322,145.99,30418.0
2023-10-31 15:30:00,151.58,151.58,151.4,151.56,26515.0,146.0285,146.0285,145.8551,146.0093,26515.0
2023-10-31 15:35:00,151.51,151.55,151.36,151.4,22630.0,145.9611,145.9996,145.8166,145.8551,22630.0
2023-10-31 15:40:00,151.42,151.5,151.29,151.5,54420.0,145.8744,145.9515,145.7492,145.9515,54420.0
2023-10-31 15:45:00,151.5,151.65,151.27,151.65,57431.0,145.9515,146.096,145.7299,146.096,57431.0
2023-10-31 15:50:00,151.67,151.7,151.46,151.46,105350.0,146.1152,146.1441,145.9129,145.9129,105350.0
2023-10-31 15:55:00,151.47,151.58,151.08,151.22,280864.0,145.9226,146.0285,145.5469,145.6817,280864.0
2023-11-01 09:30:00,152.43,152.74,151.25,152.1,48835.0,146.8474,147.1461,145.7106,146.5295,48835.0
2023-11-01 09:35:00,152.29,152.67,152.14,152.67,28428.0,146.7125,147.0786,146.568,147.0786,28428.0
2023-11-01 09:40:00,152.7,152.72,151.78,152.06,22379.0,147.1075,147.1268,146.2212,146.491,22379.0
2023-11-01 09:45:00,152.09,153.3,151.99,153.22,26997.0,146.5199,147.6855,146.4235,147.6085,26997.0
2023-11-01 09:50:00,153.25,153.84,153.17,153.72,17432.0,147.6374,148.2058,147.5603,148.0902,17432.0
2023-11-01 09:55:00,153.8,154.65,153.72,154.65,31195.0,148.1672,148.9861,148.0902,148.9861,31195.0
2023-11-01 10:00:00,154.71,155.59,154.33,155.53,41844.0,149.0439,149.8917,148.6778,149.8339,41844.0
2023-11-01 10:05:00,155.47,156.34,155.3,156.25,36624.0,149.7761,150.6142,149.6123,150.5275,36624.0
2023-11-01 10:10:00,156.28,156.85,156.28,156.77,30135.0,150.5564,151.1055,150.5564,151.0285,30135.0
2023-11-01 10:15:00,156.81,157.48,156.58,157.27,58136.0,151.067,151.7125,150.8454,151.5101,58136.0
2023-11-01 10:20:00,157.3,157.64,157.07,157.6,21753.0,151.539,151.8666,151.3175,151.8281,21753.0
2023-11-01 10:25:00,157.59,157.61,156.97,157.09,23308.0,151.8184,151.8377,151.2211,151.3367,23308.0
2023-11-01 10:30:00,157.02,157.55,156.82,156.99,121000.0,151.2693,151.7799,151.0766,151.2404,121000.0
2023-11-01 10:35:00,156.92,156.97,155.88,156.09,42656.0,151.173,151.2211,150.1711,150.3734,42656.0
2023-11-01 10:40:00,156.12,156.75,156.07,156.19,18033.0,150.4023,151.0092,150.3541,150.4697,18033.0
2023-11-01 10:45:00,156.23,156.57,156.13,156.52,12789.0,150.5082,150.8358,150.4119,150.7876,12789.0
2023-11-01 10:50:00,156.46,157.08,156.32,156.92,16102.0,150.7298,151.3271,150.5949,151.173,16102.0
2023-11-01 10:55:00,156.98,156.98,156.59,156.7,56097.0,151.2308,151.2308,150.8551,150.961,56097.0
2023-11-01 11:00:00,156.68,157.16,156.62,156.95,29141.0,150.9418,151.4042,150.884,151.2019,29141.0
2023-11-01 11:05:00,156.91,157.13,156.82,156.89,13330.0,151.1633,151.3753,151.0766,151.1441,13330.0
2023-11-01 11:10:00,156.94,157.0,156.61,157.0,15562.0,151.1922,151.25,150.8743,151.25,15562.0
2023-11-01 11:15:00,156.92,157.15,156.63,157.15,67935.0,151.173,151.3945,150.8936,151.3945,67935.0
2023-11-01 11:20:00,157.13,157.19,156.92,157.04,15271.0,151.3753,151.4331,151.173,151.2886,15271.0
2023-11-01 11:25:00,157.05,157.12,156.53,156.64,16595.0,151.2982,151.3656,150.7972,150.9032,16595.0
2023-11-01 11:30:00,156.56,156.66,156.43,156.47,16518.0,150.8262,150.9225,150.7009,150.7394,16518.0
2023-11-01 11:35:00,156.45,156.52,156.23,156.44,9927.0,150.7202,150.7876,150.5082,150.7105,9927.0
2023-11-01 11:40:00,156.42,156.66,156.36,156.44,23667.0,150.6913,150.9225,150.6335,150.7105,23667.0
2023-11-01 11:45:00,156.41,156.69,156.27,156.63,12630.0,150.6816,150.9514,150.5468,150.8936,12630.0
2023-11-01 11:50:00,156.64,156.87,156.59,156.79,10874.0,150.9032,151.1248,150.8551,151.0477,10874.0
2023-11-01 11:55:00,156.77,157.14,156.71,157.01,15051.0,151.0285,151.3849,150.9707,151.2597,15051.0
2023-11-01 12:00:00,157.0,157.13,156.82,157.0,10882.0,151.25,151.3753,151.0766,151.25,10882.0
2023-11-01 12:05:00,157.05,157.23,156.9,157.17,11960.0,151.2982,151.4716,151.1537,151.4138,11960.0
2023-11-01 12:10:00,157.2,157.22,157.01,157.01,9234.0,151.4427,151.462,151.2597,151.2597,9234.0
2023-11-01 12:15:00,157.0,157.0,156.79,156.93,14064.0,151.25,151.25,151.0477,151.1826,14064.0
2023-11-01 12:20:00,156.88,156.93,156.76,156.76,14136.0,151.1344,151.1826,151.0188,151.0188,14136.0
2023-11-01 12:25:00,156.76,156.79,156.56,156.76,13056.0,151.0188,151.0477,150.8262,151.0188,13056.0
2023-11-01 12:30:00,156.72,156.73,156.27,156.3,50271.0,150.9803,150.9899,150.5468,150.5757,50271.0
2023-11-01 12:35:00,156.22,156.23,155.87,155.99,9494.0,150.4986,150.5082,150.1614,150.277,9494.0
2023-11-01 12:40:00,156.01,156.15,155.96,156.15,8910.0,150.2963,150.4312,150.2481,150.4312,8910.0
2023-11-01 12:45:00,156.14,156.43,156.12,156.38,8042.0,150.4215,150.7009,150.4023,150.6527,8042.0
2023-11-01 12:50:00,156.34,156.55,156.3,156.39,7611.0,150.6142,150.8165,150.5757,150.6624,7611.0
2023-11-01 12:55:00,156.35,156.37,156.25,156.27,11077.0,150.6238,150.6431,150.5275,150.5468,11077.0
2023-11-01 13:00:00,156.36,156.36,156.03,156.2,15165.0,150.6335,150.6335,150.3156,150.4793,15165.0
2023-11-01 13:05:00,156.22,156.3,155.91,155.92,12592.0,150.4986,150.5757,150.2,150.2096,12592.0
2023-11-01 13:10:00,155.93,156.03,155.8,155.83,17208.0,150.2192,150.3156,150.094,150.1229,17208.0
2023-11-01 13:15:00,155.86,155.9,155.58,155.66,15305.0,150.1518,150.1903,149.882,149.9591,15305.0
2023-11-01 13:20:00,155.59,155.6,154.74,154.89,20066.0,149.8917,149.9013,149.0728,149.2173,20066.0
2023-11-01 13:25:00,154.85,155.36,154.85,155.36,19132.0,149.1788,149.6701,149.1788,149.6701,19132.0
2023-11-01 13:30:00,155.39,155.52,155.27,155.37,13988.0,149.699,149.8242,149.5834,149.6797,13988.0
2023-11-01 13:35:00,155.34,155.41,155.18,155.18,14998.0,149.6508,149.7183,149.4967,149.4967,14998.0
2023-11-01 13:40:00,155.24,155.24,154.98,155.03,23465.0,149.5545,149.5545,149.304,149.3522,23465.0
2023-11-01 13:45:00,155.03,155.07,154.77,155.02,9792.0,149.3522,149.3907,149.1017,149.3426,9792.0
2023-11-01 13:50:00,155.03,155.3,155.03,155.27,9180.0,149.3522,149.6123,149.3522,149.5834,9180.0
2023-11-01 13:55:00,155.24,155.53,155.2,155.47,8966.0,149.5545,149.8339,149.516,149.7761,8966.0
2023-11-01 14:00:00,155.54,156.01,155.49,155.86,26058.0,149.8435,150.2963,149.7953,150.1518,26058.0
2023-11-01 14:05:00,155.93,155.98,155.68,155.68,10696.0,150.2192,150.2674,149.9784,149.9784,10696.0
2023-11-01 14:10:00,155.66,155.71,155.42,155.46,16049.0,149.9591,150.0073,149.7279,149.7664,16049.0
2023-11-01 14:15:00,155.44,155.72,155.43,155.68,15340.0,149.7472,150.0169,149.7375,149.9784,15340.0
2023-11-01 14:20:00,155.71,155.8,155.63,155.67,11048.0,150.0073,150.094,149.9302,149.9687,11048.0
2023-11-01 14:25:00,155.63,155.83,155.61,155.7,16455.0,149.9302,150.1229,149.9109,149.9976,16455.0
2023-11-01 14:30:00,155.77,156.11,155.75,155.83,62000.0,150.0651,150.3926,150.0458,150.1229,62000.0
2023-11-01 14:35:00,155.8,156.07,155.63,155.63,20715.0,150.094,150.3541,149.9302,149.9302,20715.0
2023-11-01 14:40:00,155.68,155.99,155.53,155.62,17401.0,149.9784,150.277,149.8339,149.9206,17401.0
2023-11-01 14:45:00,155.57,155.95,155.36,155.53,15111.0,149.8724,150.2385,149.6701,149.8339,15111.0
2023-11-01 14:50:00,155.56,155.72,155.34,155.48,13272.0,149.8628,150.0169,149.6508,149.7857,13272.0
2023-11-01 14:55:00,155.56,155.79,155.45,155.7,41535.0,149.8628,150.0844,149.7568,149.9976,41535.0
2023-11-01 15:00:00,155.73,156.28,155.7,156.04,24202.0,150.0265,150.5564,149.9976,150.3252,24202.0
2023-11-01 15:05:00,156.0,156.31,155.97,156.29,11134.0,150.2867,150.5853,150.2578,150.566,11134.0
2023-11-01 15:10:00,156.33,156.47,156.13,156.18,15925.0,150.6046,150.7394,150.4119,150.4601,15925.0
2023-11-01 15:15:00,156.23,156.39,156.17,156.33,13349.0,150.5082,150.6624,150.4504,150.6046,13349.0
2023-11-01 15:20:00,156.32,156.45,156.25,156.34,24271.0,150.5949,150.7202,150.5275,150.6142,24271.0
2023-11-01 15:25:00,156.32,156.32,156.07,156.2,30176.0,150.5949,150.5949,150.3541,150.4793,30176.0
2023-11-01 15:30:00,156.21,156.37,156.11,156.27,28095.0,150.489,150.6431,150.3926,150.5468,28095.0
2023-11-01 15:35:00,156.25,156.35,156.07,156.08,56642.0,150.5275,150.6238,150.3541,150.3637,56642.0
2023-11-01 15:40:00,156.06,156.08,155.79,155.9,36158.0,150.3445,150.3637,150.0844,150.1903,36158.0
2023-11-01 15:45:00,155.86,155.94,155.73,155.84,42928.0,150.1518,150.2289,150.0265,150.1325,42928.0
2023-11-01 15:50:00,155.82,155.86,155.4,155.53,93178.0,150.1133,150.1518,149.7086,149.8339,93178.0
2023-11-01 15:55:00,155.55,155.56,155.13,155.22,199608.0,149.8531,149.8628,149.4485,149.5352,199608.0
2023-11-02 09:30:00,155.22,156.44,154.69,155.72,55213.0,149.5352,150.7105,149.0246,150.0169,55213.0
2023-11-02 09:35:00,155.71,156.14,154.86,156.14,32643.0,150.0073,150.4215,149.1884,150.4215,32643.0
2023-11-02 09:40:00,156.25,156.77,155.84,155.98,25670.0,150.5275,151.0285,150.1325,150.2674,25670.0
2023-11-02 09:45:00,156.08,157.2,156.02,156.59,21384.0,150.3637,151.4427,150.3059,150.8551,21384.0
2023-11-02 09:50:00,156.75,157.47,156.67,157.03,22566.0,151.0092,151.7028,150.9321,151.2789,22566.0
2023-11-02 09:55:00,157.17,157.41,157.08,157.25,20733.0,151.4138,151.645,151.3271,151.4909,20733.0
2023-11-02 10:00:00,157.21,157.42,156.98,157.39,24662.0,151.4523,151.6547,151.2308,151.6258,24662.0
2023-11-02 10:05:00,157.48,157.73,157.22,157.25,24090.0,151.7125,151.9533,151.462,151.4909,24090.0
2023-11-02 10:10:00,157.22,157.38,156.82,157.22,40427.0,151.462,151.6161,151.0766,151.462,40427.0
2023-11-02 10:15:00,157.29,157.43,156.99,157.08,32108.0,151.5294,151.6643,151.2404,151.3271,32108.0
2023-11-02 10:20:00,157.03,157.29,156.72,157.23,17190.0,151.2789,151.5294,150.9803,151.4716,17190.0
2023-11-02 10:25:00,157.25,157.33,156.98,157.3,13001.0,151.4909,151.568,151.2308,151.539,13001.0
2023-11-02 10:30:00,157.26,157.82,157.24,157.78,18631.0,151.5005,152.04,151.4812,152.0015,18631.0
2023-11-02 10:35:00,157.83,158.19,157.78,157.97,22091.0,152.0496,152.3965,152.0015,152.1845,22091.0
2023-11-02 10:40:00,157.96,158.44,157.91,158.24,42420.0,152.1749,152.6373,152.1267,152.4446,42420.0
2023-11-02 10:45:00,158.32,158.79,158.22,158.7,26419.0,152.5217,152.9745,152.4254,152.8878,26419.0
2023-11-02 10:50:00,158.77,158.87,158.38,158.82,17172.0,152.9552,153.0515,152.5795,153.0034,17172.0
2023-11-02 10:55:00,158.88,159.34,158.68,159.22,50124.0,153.0612,153.5043,152.8685,153.3887,50124.0
2023-11-02 11:00:00,159.21,159.65,159.05,159.16,53925.0,153.3791,153.803,153.225,153.3309,53925.0
2023-11-02 11:05:00,159.16,159.23,158.9,158.9,29490.0,153.3309,153.3984,153.0805,153.0805,29490.0
2023-11-02 11:10:00,158.89,158.89,157.92,157.94,16370.0,153.0708,153.0708,152.1363,152.1556,16370.0
2023-11-02 11:15:00,157.92,158.44,157.85,158.44,15747.0,152.1363,152.6373,152.0689,152.6373,15747.0
2023-11-02 11:20:00,158.44,158.49,158.18,158.26,8393.0,152.6373,152.6855,152.3868,152.4639,8393.0
2023-11-02 11:25:00,158.22,158.33,158.09,158.12,8726.0,152.4254,152.5313,152.3001,152.329,8726.0
2023-11-02 11:30:00,158.17,158.3,158.09,158.29,8450.0,152.3772,152.5024,152.3001,152.4928,8450.0
2023-11-02 11:35:00,158.33,158.42,158.19,158.42,10771.0,152.5313,152.618,152.3965,152.618,10771.0
2023-11-02 11:40:00,158.42,158.49,158.09,158.44,9436.0,152.618,152.6855,152.3001,152.6373,9436.0
2023-11-02 11:45:00,158.43,158.43,158.22,158.24,5478.0,152.6277,152.6277,152.4254,152.4446,5478.0
2023-11-02 11:50:00,158.31,158.51,158.14,158.27,23363.0,152.5121,152.7047,152.3483,152.4735,23363.0
2023-11-02 11:55:00,158.23,158.27,157.94,158.03,12842.0,152.435,152.4735,152.1556,152.2423,12842.0
2023-11-02 12:00:00,158.0,158.12,157.61,157.63,10448.0,152.2134,152.329,151.8377,151.857,10448.0
2023-11-02 12:05:00,157.65,157.65,157.19,157.21,14515.0,151.8762,151.8762,151.4331,151.4523,14515.0
2023-11-02 12:10:00,157.21,157.39,157.03,157.03,17479.0,151.4523,151.6258,151.2789,151.2789,17479.0
2023-11-02 12:15:00,157.03,157.2,156.74,157.09,13857.0,151.2789,151.4427,150.9996,151.3367,13857.0
2023-11-02 12:20:00,157.04,157.12,156.84,156.84,6628.0,151.2886,151.3656,151.0959,151.0959,6628.0
2023-11-02 12:25:00,156.93,156.94,156.47,156.54,17795.0,151.1826,151.1922,150.7394,150.8069,17795.0
2023-11-02 12:30:00,156.49,156.77,156.47,156.7,14862.0,150.7587,151.0285,150.7394,150.961,14862.0
2023-11-02 12:35:00,156.69,156.71,156.5,156.66,12788.0,150.9514,150.9707,150.7683,150.9225,12788.0
2023-11-02 12:40:00,156.59,156.71,156.44,156.51,9994.0,150.8551,150.9707,150.7105,150.778,9994.0
2023-11-02 12:45:00,156.49,156.96,156.49,156.95,13134.0,150.7587,151.2115,150.7587,151.2019,13134.0
2023-11-02 12:50:00,156.97,156.97,156.41,156.42,10089.0,151.2211,151.2211,150.6816,150.6913,10089.0
2023-11-02 12:55:00,156.41,156.45,156.0,156.05,19121.0,150.6816,150.7202,150.2867,150.3348,19121.0
2023-11-02 13:00:00,156.08,156.25,156.03,156.16,16261.0,150.3637,150.5275,150.3156,150.4408,16261.0
2023-11-02 13:05:00,156.16,156.22,156.02,156.05,14011.0,150.4408,150.4986,150.3059,150.3348,14011.0
2023-11-02 13:10:00,156.03,156.23,156.0,156.09,14426.0,150.3156,150.5082,150.2867,150.3734,14426.0
2023-11-02 13:15:00,156.09,156.13,155.95,155.96,18556.0,150.3734,150.4119,150.2385,150.2481,18556.0
2023-11-02 13:20:00,155.96,156.12,155.87,155.96,35242.0,150.2481,150.4023,150.1614,150.2481,35242.0
2023-11-02 13:25:00,155.99,155.99,155.66,155.66,16381.0,150.277,150.277,149.9591,149.9591,16381.0
2023-11-02 13:30:00,155.68,155.92,155.51,155.61,18729.0,149.9784,150.2096,149.8146,149.9109,18729.0
2023-11-02 13:35:00,155.59,155.6,155.18,155.2,23983.0,149.8917,149.9013,149.4967,149.516,23983.0
2023-11-02 13:40:00,155.19,155.34,154.98,155.19,45161.0,149.5063,149.6508,149.304,149.5063,45161.0
2023-11-02 13:45:00,155.19,155.31,155.13,155.3,11955.0,149.5063,149.6219,149.4485,149.6123,11955.0
2023-11-02 13:50:00,155.32,155.32,155.02,155.17,14849.0,149.6316,149.6316,149.3426,149.4871,14849.0
2023-11-02 13:55:00,155.15,155.28,155.07,155.1,9103.0,149.4678,149.593,149.3907,149.4196,9103.0
2023-11-02 14:00:00,155.13,155.21,155.0,155.19,10934.0,149.4485,149.5256,149.3233,149.5063,10934.0
2023-11-02 14:05:00,155.19,155.31,155.09,155.2,10293.0,149.5063,149.6219,149.41,149.516,10293.0
2023-11-02 14:10:00,155.2,155.2,154.75,154.78,48846.0,149.516,149.516,149.0824,149.1113,48846.0
2023-11-02 14:15:00,154.82,154.99,154.77,154.77,9940.0,149.1499,149.3137,149.1017,149.1017,9940.0
2023-11-02 14:20:00,154.73,154.76,154.56,154.63,19900.0,149.0632,149.0921,148.8994,148.9668,19900.0
2023-11-02 14:25:00,154.59,154.81,154.44,154.75,38455.0,148.9283,149.1402,148.7838,149.0824,38455.0
2023-11-02 14:30:00,154.79,155.11,154.79,155.07,16367.0,149.121,149.4293,149.121,149.3907,16367.0
2023-11-02 14:35:00,155.07,155.18,154.98,155.09,20364.0,149.3907,149.4967,149.304,149.41,20364.0
2023-11-02 14:40:00,155.11,155.14,154.97,154.97,13112.0,149.4293,149.4582,149.2944,149.2944,13112.0
2023-11-02 14:45:00,154.96,154.96,154.53,154.59,34342.0,149.2847,149.2847,148.8705,148.9283,34342.0
2023-11-02 14:50:00,154.58,154.58,154.26,154.28,25563.0,148.9187,148.9187,148.6104,148.6297,25563.0
2023-11-02 14:55:00,154.31,154.6,154.11,154.49,26879.0,148.6586,148.9379,148.4659,148.832,26879.0
2023-11-02 15:00:00,154.52,154.97,154.42,154.61,25485.0,148.8609,149.2944,148.7645,148.9476,25485.0
2023-11-02 15:05:00,154.58,154.61,154.38,154.38,19395.0,148.9187,148.9476,148.726,148.726,19395.0
2023-11-02 15:10:00,154.38,154.38,154.27,154.3,21260.0,148.726,148.726,148.62,148.6489,21260.0
2023-11-02 15:15:00,154.31,154.42,154.13,154.19,45306.0,148.6586,148.7645,148.4851,148.5429,45306.0
2023-11-02 15:20:00,154.13,154.14,153.96,153.97,44154.0,148.4851,148.4948,148.3214,148.331,44154.0
2023-11-02 15:25:00,153.97,154.09,153.93,154.09,29174.0,148.331,148.4466,148.2925,148.4466,29174.0
2023-11-02 15:30:00,154.11,154.6,154.11,154.53,28513.0,148.4659,148.9379,148.4659,148.8705,28513.0
2023-11-02 15:35:00,154.55,154.97,154.55,154.95,26610.0,148.8898,149.2944,148.8898,149.2751,26610.0
2023-11-02 15:40:00,154.92,154.97,154.84,154.94,42469.0,149.2462,149.2944,149.1691,149.2655,42469.0
2023-11-02 15:45:00,154.94,155.58,154.94,155.55,77243.0,149.2655,149.882,149.2655,149.8531,77243.0
2023-11-02 15:50:00,155.56,155.71,155.51,155.62,110221.0,149.8628,150.0073,149.8146,149.9206,110221.0
2023-11-02 15:55:00,155.64,155.88,155.49,155.76,195530.0,149.9398,150.1711,149.7953,150.0554,195530.0
2023-11-03 09:30:00,155.45,155.49,153.77,153.86,46778.0,149.7568,149.7953,148.1383,148.225,46778.0
2023-11-03 09:35:00,153.86,154.87,153.86,154.86,12692.0,148.225,149.198,148.225,149.1884,12692.0
2023-11-03 09:40:00,154.8,154.88,153.5,153.5,9023.0,149.1306,149.2077,147.8782,147.8782,9023.0
2023-11-03 09:45:00,153.7,154.18,153.56,154.11,30822.0,148.0709,148.5333,147.936,148.4659,30822.0
2023-11-03 09:50:00,154.26,154.26,153.83,154.19,14141.0,148.6104,148.6104,148.1961,148.5429,14141.0
2023-11-03 09:55:00,154.29,154.48,153.82,153.95,25645.0,148.6393,148.8223,148.1865,148.3117,25645.0
2023-11-03 10:00:00,154.03,154.13,153.18,153.4,40044.0,148.3888,148.4851,147.5699,147.7819,40044.0
2023-11-03 10:05:00,153.42,153.5,152.62,152.9,64084.0,147.8011,147.8782,147.0304,147.3002,64084.0
2023-11-03 10:10:00,152.85,152.89,152.04,152.08,29573.0,147.252,147.2906,146.4717,146.5102,29573.0
2023-11-03 10:15:00,152.04,152.06,151.49,151.55,45330.0,146.4717,146.491,145.9418,145.9996,45330.0
2023-11-03 10:20:00,151.51,151.72,151.37,151.52,31286.0,145.9611,146.1634,145.8262,145.9707,31286.0
2023-11-03 10:25:00,151.53,151.92,151.53,151.88,11358.0,145.9804,146.3561,145.9804,146.3176,11358.0
2023-11-03 10:30:00,151.84,152.27,151.53,152.14,27962.0,146.279,146.6933,145.9804,146.568,27962.0
2023-11-03 10:35:00,152.15,152.16,151.57,151.61,36411.0,146.5777,146.5873,146.0189,146.0574,36411.0
2023-11-03 10:40:00,151.6,151.72,151.29,151.57,16932.0,146.0478,146.1634,145.7492,146.0189,16932.0
2023-11-03 10:45:00,151.56,151.6,150.87,151.03,27192.0,146.0093,146.0478,145.3445,145.4987,27192.0
2023-11-03 10:50:00,151.07,151.2,150.28,150.32,23566.0,145.5372,145.6625,144.7761,144.8147,23566.0
2023-11-03 10:55:00,150.37,150.84,150.37,150.63,23177.0,144.8629,145.3156,144.8629,145.1133,23177.0
2023-11-03 11:00:00,150.62,151.2,150.42,151.19,21438.0,145.1037,145.6625,144.911,145.6528,21438.0
2023-11-03 11:05:00,151.21,151.53,150.98,151.53,10262.0,145.6721,145.9804,145.4505,145.9804,10262.0
2023-11-03 11:10:00,151.44,151.69,151.28,151.49,15386.0,145.8937,146.1345,145.7395,145.9418,15386.0
2023-11-03 11:15:00,151.53,151.72,151.45,151.53,6950.0,145.9804,146.1634,145.9033,145.9804,6950.0
2023-11-03 11:20:00,151.53,151.55,150.99,151.3,15348.0,145.9804,145.9996,145.4601,145.7588,15348.0
2023-11-03 11:25:00,151.25,151.28,151.01,151.17,8318.0,145.7106,145.7395,145.4794,145.6336,8318.0
2023-11-03 11:30:00,151.13,151.17,150.93,151.06,8587.0,145.595,145.6336,145.4023,145.5276,8587.0
2023-11-03 11:35:00,151.12,151.27,150.75,150.77,21426.0,145.5854,145.7299,145.2289,145.2482,21426.0
2023-11-03 11:40:00,150.77,151.24,150.68,151.1,28876.0,145.2482,145.701,145.1615,145.5661,28876.0
2023-11-03 11:45:00,151.0,151.2,150.97,151.1,7450.0,145.4698,145.6625,145.4409,145.5661,7450.0
2023-11-03 11:50:00,151.18,151.5,151.16,151.43,5918.0,145.6432,145.9515,145.6239,145.884,5918.0
2023-11-03 11:55:00,151.42,151.49,151.34,151.41,3958.0,145.8744,145.9418,145.7973,145.8648,3958.0
2023-11-03 12:00:00,151.42,151.74,151.42,151.63,8027.0,145.8744,146.1827,145.8744,146.0767,8027.0
2023-11-03 12:05:00,151.61,151.63,151.36,151.47,7738.0,146.0574,146.0767,145.8166,145.9226,7738.0
2023-11-03 12:10:00,151.4,151.64,151.37,151.41,5172.0,145.8551,146.0863,145.8262,145.8648,5172.0
2023-11-03 12:15:00,151.32,151.43,151.27,151.33,19444.0,145.7781,145.884,145.7299,145.7877,19444.0
2023-11-03 12:20:00,151.33,151.36,151.17,151.31,17198.0,145.7877,145.8166,145.6336,145.7684,17198.0
2023-11-03 12:25:00,151.31,151.33,151.07,151.25,15852.0,145.7684,145.7877,145.5372,145.7106,15852.0
2023-11-03 12:30:00,151.28,151.34,151.09,151.32,4610.0,145.7395,145.7973,145.5565,145.7781,4610.0
2023-11-03 12:35:00,151.35,151.44,151.07,151.25,12283.0,145.807,145.8937,145.5372,145.7106,12283.0
2023-11-03 12:40:00,151.25,151.3,150.98,151.17,8435.0,145.7106,145.7588,145.4505,145.6336,8435.0
2023-11-03 12:45:00,151.12,151.21,150.99,151.16,6271.0,145.5854,145.6721,145.4601,145.6239,6271.0
2023-11-03 12:50:00,151.15,151.36,151.14,151.2,38013.0,145.6143,145.8166,145.6047,145.6625,38013.0
2023-11-03 12:55:00,151.2,151.44,151.2,151.4,21024.0,145.6625,145.8937,145.6625,145.8551,21024.0
2023-11-03 13:00:00,151.36,151.56,151.34,151.51,33880.0,145.8166,146.0093,145.7973,145.9611,33880.0
2023-11-03 13:05:00,151.49,151.5,151.28,151.38,13221.0,145.9418,145.9515,145.7395,145.8359,13221.0
2023-11-03 13:10:00,151.32,151.41,151.24,151.24,8049.0,145.7781,145.8648,145.701,145.701,8049.0
2023-11-03 13:15:00,151.27,151.29,150.93,151.06,28264.0,145.7299,145.7492,145.4023,145.5276,28264.0
2023-11-03 13:20:00,151.01,151.08,150.84,150.91,9419.0,145.4794,145.5469,145.3156,145.3831,9419.0
2023-11-03 13:25:00,150.89,150.89,150.51,150.58,46399.0,145.3638,145.3638,144.9977,145.0652,46399.0
2023-11-03 13:30:00,150.61,150.69,150.6,150.68,24656.0,145.0941,145.1711,145.0844,145.1615,24656.0
2023-11-03 13:35:00,150.68,150.7,150.51,150.6,16188.0,145.1615,145.1808,144.9977,145.0844,16188.0
2023-11-03 13:40:00,150.58,150.58,150.14,150.27,14174.0,145.0652,145.0652,144.6413,144.7665,14174.0
2023-11-03 13:45:00,150.26,150.35,149.94,150.03,15580.0,144.7569,144.8436,144.4486,144.5353,15580.0
2023-11-03 13:50:00,150.03,150.14,149.9,149.9,14743.0,144.5353,144.6413,144.4101,144.4101,14743.0
2023-11-03 13:55:00,149.93,150.32,149.93,150.29,28011.0,144.439,144.8147,144.439,144.7858,28011.0
2023-11-03 14:00:00,150.3,150.36,150.12,150.25,30235.0,144.7954,144.8532,144.622,144.7472,30235.0
2023-11-03 14:05:00,150.23,150.58,150.1,150.58,17464.0,144.728,145.0652,144.6027,145.0652,17464.0
2023-11-03 14:10:00,150.55,150.66,150.24,150.3,7706.0,145.0363,145.1422,144.7376,144.7954,7706.0
2023-11-03 14:15:00,150.25,150.37,150.1,150.1,10841.0,144.7472,144.8629,144.6027,144.6027,10841.0
2023-11-03 14:20:00,150.09,150.51,150.01,150.47,52228.0,144.5931,144.9977,144.516,144.9592,52228.0
2023-11-03 14:25:00,150.47,150.81,150.32,150.81,25902.0,144.9592,145.2867,144.8147,145.2867,25902.0
2023-11-03 14:30:00,150.85,150.96,150.74,150.92,10537.0,145.3253,145.4312,145.2193,145.3927,10537.0
2023-11-03 14:35:00,150.91,151.38,150.91,151.28,35154.0,145.3831,145.8359,145.3831,145.7395,35154.0
2023-11-03 14:40:00,151.28,151.37,151.23,151.33,13211.0,145.7395,145.8262,145.6914,145.7877,13211.0
2023-11-03 14:45:00,151.29,151.29,151.13,151.17,7757.0,145.7492,145.7492,145.595,145.6336,7757.0
2023-11-03 14:50:00,151.22,151.26,151.08,151.14,6205.0,145.6817,145.7203,145.5469,145.6047,6205.0
2023-11-03 14:55:00,151.14,151.17,151.04,151.1,12633.0,145.6047,145.6336,145.5083,145.5661,12633.0
2023-11-03 15:00:00,151.1,151.1,150.77,150.95,35259.0,145.5661,145.5661,145.2482,145.4216,35259.0
2023-11-03 15:05:00,150.96,151.0,150.87,150.89,10058.0,145.4312,145.4698,145.3445,145.3638,10058.0
2023-11-03 15:10:00,150.89,150.9,150.61,150.85,14122.0,145.3638,145.3734,145.0941,145.3253,14122.0
2023-11-03 15:15:00,150.86,151.05,150.84,151.03,13772.0,145.3349,145.5179,145.3156,145.4987,13772.0
2023-11-03 15:20:00,151.0,151.0,150.85,150.93,11956.0,145.4698,145.4698,145.3253,145.4023,11956.0
2023-11-03 15:25:00,150.92,151.12,150.92,151.04,14449.0,145.3927,145.5854,145.3927,145.5083,14449.0
2023-11-03 15:30:00,151.03,151.11,150.91,151.11,17181.0,145.4987,145.5758,145.3831,145.5758,17181.0
2023-11-03 15:35:00,151.12,151.25,151.08,151.14,17006.0,145.5854,145.7106,145.5469,145.6047,17006.0
2023-11-03 15:40:00,151.17,151.2,150.86,150.88,24953.0,145.6336,145.6625,145.3349,145.3542,24953.0
2023-11-03 15:45:00,150.89,150.97,150.65,150.84,50419.0,145.3638,145.4409,145.1326,145.3156,50419.0
2023-11-03 15:50:00,150.82,150.92,150.67,150.85,60926.0,145.2964,145.3927,145.1519,145.3253,60926.0
2023-11-03 15:55:00,150.87,150.97,150.7,150.78,107934.0,145.3445,145.4409,145.1808,145.2578,107934.0
2023-11-06 09:30:00,152.0,152.64,151.45,152.55,50525.0,146.4332,147.0497,145.9033,146.963,50525.0
2023-11-06 09:35:00,152.53,152.53,151.67,151.82,8040.0,146.9437,146.9437,146.1152,146.2597,8040.0
2023-11-06 09:40:00,151.87,151.87,151.37,151.71,8617.0,146.3079,146.3079,145.8262,146.1538,8617.0
2023-11-06 09:45:00,151.76,151.9,151.31,151.63,6850.0,146.2019,146.3368,145.7684,146.0767,6850.0
2023-11-06 09:50:00,151.51,151.62,151.29,151.53,5580.0,145.9611,146.0671,145.7492,145.9804,5580.0
2023-11-06 09:55:00,151.58,151.83,151.4,151.82,3888.0,146.0285,146.2694,145.8551,146.2597,3888.0
2023-11-06 10:00:00,151.92,151.94,151.64,151.64,12340.0,146.3561,146.3754,146.0863,146.0863,12340.0
2023-11-06 10:05:00,151.62,151.67,151.3,151.34,8633.0,146.0671,146.1152,145.7588,145.7973,8633.0
2023-11-06 10:10:00,151.36,151.36,151.12,151.28,5419.0,145.8166,145.8166,145.5854,145.7395,5419.0
2023-11-06 10:15:00,151.23,151.43,150.97,151.39,7525.0,145.6914,145.884,145.4409,145.8455,7525.0
2023-11-06 10:20:00,151.39,151.61,151.38,151.57,6475.0,145.8455,146.0574,145.8359,146.0189,6475.0
2023-11-06 10:25:00,151.49,151.49,151.08,151.36,18296.0,145.9418,145.9418,145.5469,145.8166,18296.0
2023-11-06 10:30:00,151.32,151.35,150.99,151.01,7289.0,145.7781,145.807,145.4601,145.4794,7289.0
2023-11-06 10:35:00,151.01,151.15,150.81,151.0,6232.0,145.4794,145.6143,145.2867,145.4698,6232.0
2023-11-06 10:40:00,150.89,151.0,150.51,150.57,10386.0,145.3638,145.4698,144.9977,145.0555,10386.0
2023-11-06 10:45:00,150.57,150.58,150.39,150.44,4910.0,145.0555,145.0652,144.8821,144.9303,4910.0
2023-11-06 10:50:00,150.41,150.54,150.25,150.35,17446.0,144.9014,145.0266,144.7472,144.8436,17446.0
2023-11-06 10:55:00,150.27,150.32,150.13,150.19,5969.0,144.7665,144.8147,144.6316,144.6894,5969.0
2023-11-06 11:00:00,150.18,150.56,150.16,150.27,6593.0,144.6798,145.0459,144.6605,144.7665,6593.0
2023-11-06 11:05:00,150.28,150.33,149.85,149.85,10850.0,144.7761,144.8243,144.3619,144.3619,10850.0
2023-11-06 11:10:00,149.86,150.21,149.86,150.04,9511.0,144.3715,144.7087,144.3715,144.5449,9511.0
2023-11-06 11:15:00,150.06,150.06,149.82,149.82,7519.0,144.5642,144.5642,144.333,144.333,7519.0
2023-11-06 11:20:00,149.8,149.84,149.62,149.7,7185.0,144.3137,144.3523,144.1403,144.2174,7185.0
2023-11-06 11:25:00,149.74,149.83,149.65,149.69,5160.0,144.2559,144.3426,144.1692,144.2078,5160.0
2023-11-06 11:30:00,149.72,150.22,149.6,150.19,19453.0,144.2367,144.7183,144.1211,144.6894,19453.0
2023-11-06 11:35:00,150.13,150.18,149.87,150.06,21880.0,144.6316,144.6798,144.3812,144.5642,21880.0
2023-11-06 11:40:00,150.11,150.18,149.88,149.92,16461.0,144.6124,144.6798,144.3908,144.4293,16461.0
2023-11-06 11:45:00,149.94,150.29,149.84,150.27,16529.0,144.4486,144.7858,144.3523,144.7665,16529.0
2023-11-06 11:50:00,150.31,150.4,150.13,150.34,11716.0,144.8051,144.8918,144.6316,144.834,11716.0
2023-11-06 11:55:00,150.35,150.6,150.33,150.59,8859.0,144.8436,145.0844,144.8243,145.0748,8859.0
2023-11-06 12:00:00,150.67,150.81,150.58,150.68,9746.0,145.1519,145.2867,145.0652,145.1615,9746.0
2023-11-06 12:05:00,150.67,150.67,150.52,150.59,6893.0,145.1519,145.1519,145.0074,145.0748,6893.0
2023-11-06 12:10:00,150.54,150.67,150.53,150.57,9603.0,145.0266,145.1519,145.017,145.0555,9603.0
2023-11-06 12:15:00,150.67,150.74,150.6,150.69,6375.0,145.1519,145.2193,145.0844,145.1711,6375.0
2023-11-06 12:20:00,150.71,150.75,150.44,150.46,12341.0,145.1904,145.2289,144.9303,144.9496,12341.0
2023-11-06 12:25:00,150.46,150.46,150.21,150.26,6716.0,144.9496,144.9496,144.7087,144.7569,6716.0
2023-11-06 12:30:00,150.3,150.32,150.15,150.25,3407.0,144.7954,144.8147,144.6509,144.7472,3407.0
2023-11-06 12:35:00,150.29,150.29,150.09,150.09,8417.0,144.7858,144.7858,144.5931,144.5931,8417.0
2023-11-06 12:40:00,150.1,150.18,149.95,150.02,12713.0,144.6027,144.6798,144.4582,144.5257,12713.0
2023-11-06 12:45:00,150.03,150.21,150.03,150.21,4390.0,144.5353,144.7087,144.5353,144.7087,4390.0
2023-11-06 12:50:00,150.26,150.34,150.16,150.34,5309.0,144.7569,144.834,144.6605,144.834,5309.0
2023-11-06 12:55:00,150.33,150.39,150.16,150.21,8741.0,144.8243,144.8821,144.6605,144.7087,8741.0
2023-11-06 13:00:00,150.14,150.23,150.0,150.11,8121.0,144.6413,144.728,144.5064,144.6124,8121.0
2023-11-06 13:05:00,150.11,150.19,150.06,150.07,14512.0,144.6124,144.6894,144.5642,144.5738,14512.0
2023-11-06 13:10:00,150.04,150.16,149.96,150.15,12287.0,144.5449,144.6605,144.4679,144.6509,12287.0
2023-11-06 13:15:00,150.15,150.15,149.95,150.02,8867.0,144.6509,144.6509,144.4582,144.5257,8867.0
2023-11-06 13:20:00,149.93,150.05,149.85,149.95,8404.0,144.439,144.5546,144.3619,144.4582,8404.0
2023-11-06 13:25:00,149.95,150.16,149.93,150.1,5781.0,144.4582,144.6605,144.439,144.6027,5781.0
2023-11-06 13:30:00,150.1,150.26,150.05,150.24,7093.0,144.6027,144.7569,144.5546,144.7376,7093.0
2023-11-06 13:35:00,150.19,150.24,149.98,150.02,11032.0,144.6894,144.7376,144.4871,144.5257,11032.0
2023-11-06 13:40:00,149.98,150.04,149.88,149.94,6008.0,144.4871,144.5449,144.3908,144.4486,6008.0
2023-11-06 13:45:00,149.96,150.02,149.8,149.93,17326.0,144.4679,144.5257,144.3137,144.439,17326.0
2023-11-06 13:50:00,149.93,149.97,149.69,149.75,11268.0,144.439,144.4775,144.2078,144.2656,11268.0
2023-11-06 13:55:00,149.71,149.88,149.71,149.74,7412.0,144.227,144.3908,144.227,144.2559,7412.0
2023-11-06 14:00:00,149.73,149.76,149.34,149.49,22057.0,144.2463,144.2752,143.8706,144.0151,22057.0
2023-11-06 14:05:00,149.52,149.53,148.95,149.05,33883.0,144.044,144.0536,143.4949,143.5912,33883.0
2023-11-06 14:10:00,149.0,149.15,148.91,149.13,22812.0,143.543,143.6875,143.4563,143.6683,22812.0
2023-11-06 14:15:00,149.1,149.18,148.93,149.05,19110.0,143.6394,143.7164,143.4756,143.5912,19110.0
2023-11-06 14:20:00,149.08,149.16,148.99,149.01,21703.0,143.6201,143.6972,143.5334,143.5527,21703.0
2023-11-06 14:25:00,149.0,149.04,148.74,148.87,25013.0,143.543,143.5816,143.2926,143.4178,25013.0
2023-11-06 14:30:00,148.91,149.27,148.84,149.2,15138.0,143.4563,143.8031,143.3889,143.7357,15138.0
2023-11-06 14:35:00,149.16,149.33,149.11,149.27,12829.0,143.6972,143.8609,143.649,143.8031,12829.0
2023-11-06 14:40:00,149.24,149.6,149.24,149.6,9014.0,143.7742,144.1211,143.7742,144.1211,9014.0
2023-11-06 14:45:00,149.56,149.56,149.42,149.44,7864.0,144.0825,144.0825,143.9476,143.9669,7864.0
2023-11-06 14:50:00,149.41,149.43,149.32,149.35,6979.0,143.938,143.9573,143.8513,143.8802,6979.0
2023-11-06 14:55:00,149.33,149.45,149.28,149.32,10560.0,143.8609,143.9765,143.8128,143.8513,10560.0
2023-11-06 15:00:00,149.29,149.29,149.02,149.1,8792.0,143.8224,143.8224,143.5623,143.6394,8792.0
2023-11-06 15:05:00,149.08,149.08,148.85,148.95,12575.0,143.6201,143.6201,143.3985,143.4949,12575.0
2023-11-06 15:10:00,148.97,149.28,148.95,149.23,8208.0,143.5141,143.8128,143.4949,143.7646,8208.0
2023-11-06 15:15:00,149.24,149.42,149.24,149.37,14035.0,143.7742,143.9476,143.7742,143.8995,14035.0
2023-11-06 15:20:00,149.35,149.47,149.34,149.46,22251.0,143.8802,143.9958,143.8706,143.9862,22251.0
2023-11-06 15:25:00,149.48,149.55,149.35,149.52,17090.0,144.0054,144.0729,143.8802,144.044,17090.0
2023-11-06 15:30:00,149.52,149.72,149.41,149.71,17084.0,144.044,144.2367,143.938,144.227,17084.0
2023-11-06 15:35:00,149.72,149.88,149.64,149.84,21310.0,144.2367,144.3908,144.1596,144.3523,21310.0
2023-11-06 15:40:00,149.86,149.9,149.5,149.64,18007.0,144.3715,144.4101,144.0247,144.1596,18007.0
2023-11-06 15:45:00,149.62,149.73,149.5,149.7,31392.0,144.1403,144.2463,144.0247,144.2174,31392.0
2023-11-06 15:50:00,149.69,149.69,149.47,149.62,42626.0,144.2078,144.2078,143.9958,144.1403,42626.0
2023-11-06 15:55:00,149.62,149.94,149.55,149.93,150669.0,144.1403,144.4486,144.0729,144.439,150669.0
2023-11-07 09:30:00,148.3,148.58,146.25,146.44,57246.0,142.8687,143.1384,140.8937,141.0768,57246.0
2023-11-07 09:35:00,146.48,147.15,146.48,147.06,12739.0,141.1153,141.7608,141.1153,141.6741,12739.0
2023-11-07 09:40:00,146.9,146.94,146.45,146.63,17211.0,141.5199,141.5585,141.0864,141.2598,17211.0
2023-11-07 09:45:00,146.69,146.75,146.35,146.42,11322.0,141.3176,141.3754,140.9901,141.0575,11322.0
2023-11-07 09:50:00,146.38,146.44,146.12,146.32,8580.0,141.019,141.0768,140.7685,140.9612,8580.0
2023-11-07 09:55:00,146.23,146.35,145.95,146.12,20330.0,140.8745,140.9901,140.6047,140.7685,20330.0
2023-11-07 10:00:00,146.07,146.88,145.82,146.72,21676.0,140.7203,141.5007,140.4795,141.3465,21676.0
2023-11-07 10:05:00,146.69,146.86,146.56,146.86,9282.0,141.3176,141.4814,141.1924,141.4814,9282.0
2023-11-07 10:10:00,146.86,147.18,146.81,147.02,8539.0,141.4814,141.7897,141.4332,141.6355,8539.0
2023-11-07 10:15:00,147.07,147.07,146.67,146.8,11032.0,141.6837,141.6837,141.2984,141.4236,11032.0
2023-11-07 10:20:00,146.73,146.77,146.43,146.43,10506.0,141.3562,141.3947,141.0672,141.0672,10506.0
2023-11-07 10:25:00,146.41,146.94,146.38,146.64,24606.0,141.0479,141.5585,141.019,141.2695,24606.0
2023-11-07 10:30:00,146.59,146.74,146.33,146.54,26571.0,141.2213,141.3658,140.9708,141.1731,26571.0
2023-11-07 10:35:00,146.54,146.88,146.49,146.67,9138.0,141.1731,141.5007,141.125,141.2984,9138.0
2023-11-07 10:40:00,146.7,146.97,146.52,146.92,39226.0,141.3273,141.5874,141.1539,141.5392,39226.0
2023-11-07 10:45:00,146.87,147.03,146.8,147.0,13823.0,141.491,141.6452,141.4236,141.6163,13823.0
2023-11-07 10:50:00,146.96,147.02,146.23,146.24,29353.0,141.5777,141.6355,140.8745,140.8841,29353.0
2023-11-07 10:55:00,146.21,146.28,146.02,146.18,22320.0,140.8552,140.9226,140.6722,140.8263,22320.0
2023-11-07 11:00:00,146.17,146.31,145.72,145.78,12197.0,140.8167,140.9515,140.3832,140.441,12197.0
2023-11-07 11:05:00,145.73,145.73,145.05,145.1,41055.0,140.3928,140.3928,139.7377,139.7859,41055.0
2023-11-07 11:10:00,145.08,145.42,145.07,145.36,13664.0,139.7666,140.0941,139.757,140.0363,13664.0
2023-11-07 11:15:00,145.36,145.44,145.22,145.36,12553.0,140.0363,140.1134,139.9015,140.0363,12553.0
2023-11-07 11:20:00,145.4,145.4,145.09,145.09,4269.0,140.0749,140.0749,139.7762,139.7762,4269.0
2023-11-07 11:25:00,145.12,145.26,145.02,145.06,11583.0,139.8051,139.94,139.7088,139.7473,11583.0
2023-11-07 11:30:00,145.08,145.32,144.98,145.15,9421.0,139.7666,139.9978,139.6703,139.834,9421.0
2023-11-07 11:35:00,145.14,145.35,145.14,145.31,10408.0,139.8244,140.0267,139.8244,139.9882,10408.0
2023-11-07 11:40:00,145.31,145.59,145.31,145.56,15925.0,139.9882,140.2579,139.9882,140.229,15925.0
2023-11-07 11:45:00,145.59,145.75,145.48,145.65,14615.0,140.2579,140.4121,140.1519,140.3157,14615.0
2023-11-07 11:50:00,145.63,145.63,145.34,145.41,10628.0,140.2965,140.2965,140.0171,140.0845,10628.0
2023-11-07 11:55:00,145.42,145.43,145.18,145.29,8283.0,140.0941,140.1038,139.8629,139.9689,8283.0
2023-11-07 12:00:00,145.27,145.41,145.22,145.36,8419.0,139.9496,140.0845,139.9015,140.0363,8419.0
2023-11-07 12:05:00,145.34,145.35,145.07,145.11,10888.0,140.0171,140.0267,139.757,139.7955,10888.0
2023-11-07 12:10:00,145.11,145.22,145.03,145.17,8634.0,139.7955,139.9015,139.7184,139.8533,8634.0
2023-11-07 12:15:00,145.2,145.28,145.0,145.03,7468.0,139.8822,139.9593,139.6895,139.7184,7468.0
2023-11-07 12:20:00,145.0,145.18,144.98,145.18,9873.0,139.6895,139.8629,139.6703,139.8629,9873.0
2023-11-07 12:25:00,145.13,145.46,145.13,145.17,6716.0,139.8148,140.1327,139.8148,139.8533,6716.0
2023-11-07 12:30:00,145.11,145.13,144.96,145.01,8763.0,139.7955,139.8148,139.651,139.6992,8763.0
2023-11-07 12:35:00,144.97,145.01,144.82,144.85,11177.0,139.6606,139.6992,139.5161,139.545,11177.0
2023-11-07 12:40:00,144.85,144.96,144.82,144.87,9042.0,139.545,139.651,139.5161,139.5643,9042.0
2023-11-07 12:45:00,144.85,145.09,144.85,145.01,7628.0,139.545,139.7762,139.545,139.6992,7628.0
2023-11-07 12:50:00,144.97,144.97,144.8,144.87,6739.0,139.6606,139.6606,139.4968,139.5643,6739.0
2023-11-07 12:55:00,144.8,145.0,144.74,144.98,13067.0,139.4968,139.6895,139.439,139.6703,13067.0
2023-11-07 13:00:00,145.04,145.15,144.98,145.1,11191.0,139.7281,139.834,139.6703,139.7859,11191.0
2023-11-07 13:05:00,145.11,145.27,145.09,145.17,11304.0,139.7955,139.9496,139.7762,139.8533,11304.0
2023-11-07 13:10:00,145.18,145.64,145.18,145.53,15458.0,139.8629,140.3061,139.8629,140.2001,15458.0
2023-11-07 13:15:00,145.55,145.76,145.43,145.75,8091.0,140.2194,140.4217,140.1038,140.4121,8091.0
2023-11-07 13:20:00,145.73,145.78,145.63,145.78,7249.0,140.3928,140.441,140.2965,140.441,7249.0
2023-11-07 13:25:00,145.77,146.23,145.77,146.23,31073.0,140.4313,140.8745,140.4313,140.8745,31073.0
2023-11-07 13:30:00,146.22,146.27,145.9,145.92,22152.0,140.8648,140.913,140.5566,140.5758,22152.0
2023-11-07 13:35:00,145.94,146.03,145.81,146.03,13646.0,140.5951,140.6818,140.4699,140.6818,13646.0
2023-11-07 13:40:00,146.05,146.16,145.9,145.92,9908.0,140.7011,140.807,140.5566,140.5758,9908.0
2023-11-07 13:45:00,145.95,146.27,145.94,146.17,19172.0,140.6047,140.913,140.5951,140.8167,19172.0
2023-11-07 13:50:00,146.21,146.21,146.0,146.02,14622.0,140.8552,140.8552,140.6529,140.6722,14622.0
2023-11-07 13:55:00,146.0,146.05,145.86,145.88,11035.0,140.6529,140.7011,140.518,140.5373,11035.0
2023-11-07 14:00:00,145.9,145.93,145.7,145.75,10436.0,140.5566,140.5855,140.3639,140.4121,10436.0
2023-11-07 14:05:00,145.78,145.78,145.53,145.61,13273.0,140.441,140.441,140.2001,140.2772,13273.0
2023-11-07 14:10:00,145.59,146.02,145.57,146.01,25312.0,140.2579,140.6722,140.2386,140.6625,25312.0
2023-11-07 14:15:00,146.02,146.32,146.0,146.27,19202.0,140.6722,140.9612,140.6529,140.913,19202.0
2023-11-07 14:20:00,146.24,146.45,146.17,146.42,16841.0,140.8841,141.0864,140.8167,141.0575,16841.0
2023-11-07 14:25:00,146.45,146.45,146.14,146.25,18902.0,141.0864,141.0864,140.7878,140.8937,18902.0
2023-11-07 14:30:00,146.25,146.56,146.21,146.56,13596.0,140.8937,141.1924,140.8552,141.1924,13596.0
2023-11-07 14:35:00,146.56,146.97,146.43,146.91,30952.0,141.1924,141.5874,141.0672,141.5296,30952.0
2023-11-07 14:40:00,146.91,146.91,146.33,146.36,14457.0,141.5296,141.5296,140.9708,140.9997,14457.0
2023-11-07 14:45:00,146.32,146.36,146.22,146.29,8146.0,140.9612,140.9997,140.8648,140.9323,8146.0
2023-11-07 14:50:00,146.28,146.28,146.13,146.19,10480.0,140.9226,140.9226,140.7781,140.8359,10480.0
2023-11-07 14:55:00,146.16,146.21,145.86,145.87,11133.0,140.807,140.8552,140.518,140.5277,11133.0
2023-11-07 15:00:00,145.87,145.99,145.8,145.87,11018.0,140.5277,140.6433,140.4602,140.5277,11018.0
2023-11-07 15:05:00,145.81,145.91,145.54,145.54,9026.0,140.4699,140.5662,140.2097,140.2097,9026.0
2023-11-07 15:10:00,145.55,145.57,145.35,145.49,22985.0,140.2194,140.2386,140.0267,140.1616,22985.0
2023-11-07 15:15:00,145.5,145.6,145.42,145.55,21375.0,140.1712,140.2675,140.0941,140.2194,21375.0
2023-11-07 15:20:00,145.56,145.66,145.34,145.64,28946.0,140.229,140.3254,140.0171,140.3061,28946.0
2023-11-07 15:25:00,145.63,145.8,145.58,145.69,15629.0,140.2965,140.4602,140.2483,140.3543,15629.0
2023-11-07 15:30:00,145.67,145.92,145.67,145.87,16155.0,140.335,140.5758,140.335,140.5277,16155.0
2023-11-07 15:35:00,145.88,146.09,145.84,145.99,16261.0,140.5373,140.7396,140.4988,140.6433,16261.0
2023-11-07 15:40:00,146.0,146.15,145.92,146.08,20558.0,140.6529,140.7974,140.5758,140.73,20558.0
2023-11-07 15:45:00,146.07,146.18,146.01,146.06,31943.0,140.7203,140.8263,140.6625,140.7107,31943.0
2023-11-07 15:50:00,146.05,146.18,145.77,145.82,50571.0,140.7011,140.8263,140.4313,140.4795,50571.0
2023-11-07 15:55:00,145.84,146.17,145.76,146.16,162855.0,140.4988,140.8167,140.4217,140.807,162855.0
2023-11-08 09:30:00,145.23,145.88,144.83,145.88,57808.0,139.9111,140.5373,139.5257,140.5373,57808.0
2023-11-08 09:35:00,145.58,145.63,144.92,144.92,7237.0,140.2483,140.2965,139.6125,139.6125,7237.0
2023-11-08 09:40:00,145.03,145.95,145.02,145.88,7710.0,139.7184,140.6047,139.7088,140.5373,7710.0
2023-11-08 09:45:00,145.89,145.89,145.43,145.77,5601.0,140.5469,140.5469,140.1038,140.4313,5601.0
2023-11-08 09:50:00,145.75,146.18,145.7,145.99,15921.0,140.4121,140.8263,140.3639,140.6433,15921.0
2023-11-08 09:55:00,145.96,145.96,145.51,145.61,10481.0,140.6144,140.6144,140.1808,140.2772,10481.0
2023-11-08 10:00:00,145.64,145.64,144.95,144.98,27917.0,140.3061,140.3061,139.6414,139.6703,27917.0
2023-11-08 10:05:00,144.96,145.17,144.87,145.01,22469.0,139.651,139.8533,139.5643,139.6992,22469.0
2023-11-08 10:10:00,145.05,145.08,144.29,144.34,15251.0,139.7377,139.7666,139.0055,139.0537,15251.0
2023-11-08 10:15:00,144.4,144.56,144.26,144.41,11446.0,139.1115,139.2656,138.9766,139.1211,11446.0
2023-11-08 10:20:00,144.38,144.52,144.32,144.47,12612.0,139.0922,139.2271,139.0344,139.1789,12612.0
2023-11-08 10:25:00,144.47,144.74,144.21,144.28,23906.0,139.1789,139.439,138.9285,138.9959,23906.0
2023-11-08 10:30:00,144.28,144.45,144.13,144.38,21035.0,138.9959,139.1597,138.8514,139.0922,21035.0
2023-11-08 10:35:00,144.36,144.81,144.3,144.6,25646.0,139.073,139.5065,139.0152,139.3042,25646.0
2023-11-08 10:40:00,144.63,144.74,144.38,144.62,35213.0,139.3331,139.439,139.0922,139.3234,35213.0
2023-11-08 10:45:00,144.59,144.59,144.04,144.26,14582.0,139.2945,139.2945,138.7647,138.9766,14582.0
2023-11-08 10:50:00,144.24,144.5,144.15,144.39,15174.0,138.9574,139.2078,138.8707,139.1019,15174.0
2023-11-08 10:55:00,144.36,144.8,144.32,144.52,15822.0,139.073,139.4968,139.0344,139.2271,15822.0
2023-11-08 11:00:00,144.54,144.95,144.5,144.88,10662.0,139.2464,139.6414,139.2078,139.5739,10662.0
2023-11-08 11:05:00,144.89,144.89,144.18,144.3,27566.0,139.5836,139.5836,138.8996,139.0152,27566.0
2023-11-08 11:10:00,144.27,144.59,144.13,144.56,10568.0,138.9863,139.2945,138.8514,139.2656,10568.0
2023-11-08 11:15:00,144.56,144.81,144.4,144.4,17006.0,139.2656,139.5065,139.1115,139.1115,17006.0
2023-11-08 11:20:00,144.43,144.43,144.23,144.43,7756.0,139.1404,139.1404,138.9477,139.1404,7756.0
2023-11-08 11:25:00,144.37,144.6,144.37,144.6,7430.0,139.0826,139.3042,139.0826,139.3042,7430.0
2023-11-08 11:30:00,144.56,144.6,144.34,144.5,7082.0,139.2656,139.3042,139.0537,139.2078,7082.0
2023-11-08 11:35:00,144.51,144.64,144.39,144.42,5546.0,139.2175,139.3427,139.1019,139.1308,5546.0
2023-11-08 11:40:00,144.4,144.44,144.27,144.27,4968.0,139.1115,139.15,138.9863,138.9863,4968.0
2023-11-08 11:45:00,144.25,144.25,143.87,143.93,9618.0,138.967,138.967,138.6009,138.6587,9618.0
2023-11-08 11:50:00,143.96,144.05,143.79,143.82,6067.0,138.6876,138.7743,138.5238,138.5527,6067.0
2023-11-08 11:55:00,143.8,143.89,143.55,143.82,12905.0,138.5335,138.6202,138.2926,138.5527,12905.0
2023-11-08 12:00:00,143.8,143.88,143.73,143.77,4285.0,138.5335,138.6105,138.466,138.5046,4285.0
2023-11-08 12:05:00,143.75,143.77,143.42,143.65,8173.0,138.4853,138.5046,138.1674,138.389,8173.0
2023-11-08 12:10:00,143.6,143.76,143.53,143.65,6317.0,138.3408,138.4949,138.2734,138.389,6317.0
2023-11-08 12:15:00,143.6,143.61,143.47,143.52,6380.0,138.3408,138.3504,138.2156,138.2637,6380.0
2023-11-08 12:20:00,143.53,143.75,143.53,143.69,7033.0,138.2734,138.4853,138.2734,138.4275,7033.0
2023-11-08 12:25:00,143.57,143.66,143.52,143.52,7077.0,138.3119,138.3986,138.2637,138.2637,7077.0
2023-11-08 12:30:00,143.45,143.46,143.22,143.31,9239.0,138.1963,138.2059,137.9747,138.0614,9239.0
2023-11-08 12:35:00,143.31,143.49,143.26,143.49,5683.0,138.0614,138.2348,138.0132,138.2348,5683.0
2023-11-08 12:40:00,143.44,143.44,143.24,143.37,4463.0,138.1867,138.1867,137.994,138.1192,4463.0
2023-11-08 12:45:00,143.38,143.43,143.21,143.42,21686.0,138.1289,138.177,137.9651,138.1674,21686.0
2023-11-08 12:50:00,143.33,143.39,143.27,143.28,2800.0,138.0807,138.1385,138.0229,138.0325,2800.0
2023-11-08 12:55:00,143.25,143.57,143.25,143.55,10448.0,138.0036,138.3119,138.0036,138.2926,10448.0
2023-11-08 13:00:00,143.51,143.74,143.51,143.54,6759.0,138.2541,138.4757,138.2541,138.283,6759.0
2023-11-08 13:05:00,143.52,143.57,143.37,143.42,5354.0,138.2637,138.3119,138.1192,138.1674,5354.0
2023-11-08 13:10:00,143.4,143.44,143.3,143.36,5580.0,138.1481,138.1867,138.0518,138.1096,5580.0
2023-11-08 13:15:00,143.39,143.4,143.17,143.23,4914.0,138.1385,138.1481,137.9265,137.9843,4914.0
2023-11-08 13:20:00,143.2,143.49,143.18,143.43,5435.0,137.9554,138.2348,137.9362,138.177,5435.0
2023-11-08 13:25:00,143.4,143.5,143.37,143.37,5242.0,138.1481,138.2445,138.1192,138.1192,5242.0
2023-11-08 13:30:00,143.38,143.46,143.33,143.4,4571.0,138.1289,138.2059,138.0807,138.1481,4571.0
2023-11-08 13:35:00,143.4,143.72,143.4,143.5,5718.0,138.1481,138.4564,138.1481,138.2445,5718.0
2023-11-08 13:40:00,143.48,143.51,143.43,143.44,3155.0,138.2252,138.2541,138.177,138.1867,3155.0
2023-11-08 13:45:00,143.52,143.61,143.43,143.58,6892.0,138.2637,138.3504,138.177,138.3215,6892.0
2023-11-08 13:50:00,143.58,143.72,143.56,143.72,4184.0,138.3215,138.4564,138.3023,138.4564,4184.0
2023-11-08 13:55:00,143.72,143.81,143.7,143.72,3377.0,138.4564,138.5431,138.4371,138.4564,3377.0
2023-11-08 14:00:00,143.72,143.73,143.57,143.72,15475.0,138.4564,138.466,138.3119,138.4564,15475.0
2023-11-08 14:05:00,143.71,143.9,143.7,143.75,9584.0,138.4468,138.6298,138.4371,138.4853,9584.0
2023-11-08 14:10:00,143.76,143.81,143.61,143.61,5587.0,138.4949,138.5431,138.3504,138.3504,5587.0
2023-11-08 14:15:00,143.59,143.59,143.32,143.44,10771.0,138.3312,138.3312,138.0711,138.1867,10771.0
2023-11-08 14:20:00,143.44,143.49,143.42,143.42,4641.0,138.1867,138.2348,138.1674,138.1674,4641.0
2023-11-08 14:25:00,143.41,143.56,143.37,143.48,6686.0,138.1578,138.3023,138.1192,138.2252,6686.0
2023-11-08 14:30:00,143.46,143.54,143.4,143.4,7109.0,138.2059,138.283,138.1481,138.1481,7109.0
2023-11-08 14:35:00,143.44,143.45,143.36,143.42,7078.0,138.1867,138.1963,138.1096,138.1674,7078.0
2023-11-08 14:40:00,143.43,143.48,143.31,143.33,9714.0,138.177,138.2252,138.0614,138.0807,9714.0
2023-11-08 14:45:00,143.36,143.38,143.26,143.29,6477.0,138.1096,138.1289,138.0132,138.0422,6477.0
2023-11-08 14:50:00,143.29,143.42,143.15,143.41,16733.0,138.0422,138.1674,137.9073,138.1578,16733.0
2023-11-08 14:55:00,143.4,143.48,143.35,143.39,12997.0,138.1481,138.2252,138.1,138.1385,12997.0
2023-11-08 15:00:00,143.42,143.46,143.34,143.41,18672.0,138.1674,138.2059,138.0903,138.1578,18672.0
2023-11-08 15:05:00,143.44,143.48,143.15,143.2,11769.0,138.1867,138.2252,137.9073,137.9554,11769.0
2023-11-08 15:10:00,143.2,143.4,143.09,143.37,14295.0,137.9554,138.1481,137.8495,138.1192,14295.0
2023-11-08 15:15:00,143.35,143.49,143.31,143.48,10212.0,138.1,138.2348,138.0614,138.2252,10212.0
2023-11-08 15:20:00,143.46,143.7,143.46,143.7,14331.0,138.2059,138.4371,138.2059,138.4371,14331.0
2023-11-08 15:25:00,143.71,143.93,143.59,143.68,13509.0,138.4468,138.6587,138.3312,138.4179,13509.0
2023-11-08 15:30:00,143.66,143.71,143.51,143.64,28883.0,138.3986,138.4468,138.2541,138.3793,28883.0
2023-11-08 15:35:00,143.66,143.75,143.52,143.58,15790.0,138.3986,138.4853,138.2637,138.3215,15790.0
2023-11-08 15:40:00,143.58,143.81,143.53,143.74,19036.0,138.3215,138.5431,138.2734,138.4757,19036.0
2023-11-08 15:45:00,143.74,143.8,143.48,143.56,22387.0,138.4757,138.5335,138.2252,138.3023,22387.0
2023-11-08 15:50:00,143.65,143.65,143.47,143.5,45495.0,138.389,138.389,138.2156,138.2445,45495.0
2023-11-08 15:55:00,143.51,143.64,143.31,143.51,149295.0,138.2541,138.3793,138.0614,138.2541,149295.0
2023-11-09 09:30:00,144.0,145.0,143.99,144.66,66412.0,138.7261,139.6895,138.7165,139.362,66412.0
2023-11-09 09:35:00,144.67,144.68,144.0,144.0,11732.0,139.3716,139.3812,138.7261,138.7261,11732.0
2023-11-09 09:40:00,144.1,144.19,143.34,143.34,29917.0,138.8225,138.9092,138.0903,138.0903,29917.0
2023-11-09 09:45:00,143.32,143.52,142.68,142.88,15697.0,138.0711,138.2637,137.4545,137.6472,15697.0
2023-11-09 09:50:00,142.87,143.4,142.8,143.34,7355.0,137.6375,138.1481,137.5701,138.0903,7355.0
2023-11-09 09:55:00,143.27,143.32,142.61,142.63,23347.0,138.0229,138.0711,137.3871,137.4063,23347.0
2023-11-09 10:00:00,142.59,143.31,142.52,143.03,16336.0,137.3678,138.0614,137.3004,137.7917,16336.0
2023-11-09 10:05:00,143.11,143.39,143.03,143.31,10541.0,137.8687,138.1385,137.7917,138.0614,10541.0
2023-11-09 10:10:00,143.28,143.52,143.19,143.48,9242.0,138.0325,138.2637,137.9458,138.2252,9242.0
2023-11-09 10:15:00,143.53,143.83,143.49,143.49,10700.0,138.2734,138.5624,138.2348,138.2348,10700.0
2023-11-09 10:20:00,143.38,143.68,143.27,143.68,15690.0,138.1289,138.4179,138.0229,138.4179,15690.0
2023-11-09 10:25:00,143.65,143.73,143.57,143.71,10033.0,138.389,138.466,138.3119,138.4468,10033.0
2023-11-09 10:30:00,143.85,144.2,143.75,144.15,7691.0,138.5816,138.9188,138.4853,138.8707,7691.0
2023-11-09 10:35:00,144.1,144.31,143.92,144.11,25350.0,138.8225,139.0248,138.6491,138.8321,25350.0
2023-11-09 10:40:00,144.27,144.39,144.09,144.14,10268.0,138.9863,139.1019,138.8129,138.861,10268.0
2023-11-09 10:45:00,144.14,144.35,144.06,144.35,9551.0,138.861,139.0633,138.784,139.0633,9551.0
2023-11-09 10:50:00,144.36,144.47,144.03,144.13,8404.0,139.073,139.1789,138.755,138.8514,8404.0
2023-11-09 10:55:00,144.11,144.11,143.83,143.94,5122.0,138.8321,138.8321,138.5624,138.6683,5122.0
2023-11-09 11:00:00,143.9,143.93,143.7,143.73,7259.0,138.6298,138.6587,138.4371,138.466,7259.0
2023-11-09 11:05:00,143.79,143.92,143.55,143.65,7899.0,138.5238,138.6491,138.2926,138.389,7899.0
2023-11-09 11:10:00,143.61,143.71,143.11,143.12,12921.0,138.3504,138.4468,137.8687,137.8784,12921.0
2023-11-09 11:15:00,143.16,143.31,143.04,143.23,13270.0,137.9169,138.0614,137.8013,137.9843,13270.0
2023-11-09 11:20:00,143.17,143.33,142.91,142.97,7547.0,137.9265,138.0807,137.6761,137.7339,7547.0
2023-11-09 11:25:00,142.99,143.17,142.94,143.06,7091.0,137.7531,137.9265,137.705,137.8206,7091.0
2023-11-09 11:30:00,143.06,143.27,143.04,143.12,8620.0,137.8206,138.0229,137.8013,137.8784,8620.0
2023-11-09 11:35:00,143.09,143.27,143.03,143.09,5313.0,137.8495,138.0229,137.7917,137.8495,5313.0
2023-11-09 11:40:00,143.09,143.15,142.69,142.75,43819.0,137.8495,137.9073,137.4641,137.5219,43819.0
2023-11-09 11:45:00,142.84,142.98,142.72,142.8,8919.0,137.6086,137.7435,137.493,137.5701,8919.0
2023-11-09 11:50:00,142.8,142.81,142.52,142.81,13031.0,137.5701,137.5797,137.3004,137.5797,13031.0
2023-11-09 11:55:00,142.81,142.84,142.41,142.51,14813.0,137.5797,137.6086,137.1944,137.2907,14813.0
2023-11-09 12:00:00,142.45,142.64,142.27,142.61,7675.0,137.2329,137.416,137.0595,137.3871,7675.0
2023-11-09 12:05:00,142.71,142.72,142.48,142.52,4399.0,137.4834,137.493,137.2618,137.3004,4399.0
2023-11-09 12:10:00,142.48,142.65,142.23,142.65,7012.0,137.2618,137.4256,137.021,137.4256,7012.0
2023-11-09 12:15:00,142.62,142.8,142.61,142.69,6676.0,137.3967,137.5701,137.3871,137.4641,6676.0
2023-11-09 12:20:00,142.71,142.71,142.52,142.55,6150.0,137.4834,137.4834,137.3004,137.3293,6150.0
2023-11-09 12:25:00,142.53,142.73,142.53,142.73,7002.0,137.31,137.5027,137.31,137.5027,7002.0
2023-11-09 12:30:00,142.77,142.89,142.71,142.79,9611.0,137.5412,137.6568,137.4834,137.5605,9611.0
2023-11-09 12:35:00,142.85,142.88,142.52,142.65,8322.0,137.6183,137.6472,137.3004,137.4256,8322.0
2023-11-09 12:40:00,142.62,142.62,142.45,142.46,2884.0,137.3967,137.3967,137.2329,137.2425,2884.0
2023-11-09 12:45:00,142.44,142.6,142.38,142.46,5903.0,137.2233,137.3774,137.1655,137.2425,5903.0
2023-11-09 12:50:00,142.43,142.56,142.4,142.5,5884.0,137.2136,137.3389,137.1847,137.2811,5884.0
2023-11-09 12:55:00,142.52,142.6,142.45,142.6,2845.0,137.3004,137.3774,137.2329,137.3774,2845.0
2023-11-09 13:00:00,142.62,142.63,142.41,142.53,22025.0,137.3967,137.4063,137.1944,137.31,22025.0
2023-11-09 13:05:00,142.69,142.71,142.34,142.35,9842.0,137.4641,137.4834,137.1269,137.1366,9842.0
2023-11-09 13:10:00,142.31,142.63,142.31,142.6,7058.0,137.098,137.4063,137.098,137.3774,7058.0
2023-11-09 13:15:00,142.54,142.57,142.16,142.18,4690.0,137.3196,137.3485,136.9535,136.9728,4690.0
2023-11-09 13:20:00,142.15,142.49,142.15,142.44,9013.0,136.9439,137.2715,136.9439,137.2233,9013.0
2023-11-09 13:25:00,142.45,142.7,142.29,142.29,9738.0,137.2329,137.4738,137.0788,137.0788,9738.0
2023-11-09 13:30:00,142.23,142.23,142.07,142.12,6807.0,137.021,137.021,136.8668,136.915,6807.0
2023-11-09 13:35:00,142.06,142.13,141.93,141.93,18820.0,136.8572,136.9246,136.732,136.732,18820.0
2023-11-09 13:40:00,141.97,142.05,141.92,142.0,4892.0,136.7705,136.8476,136.7223,136.7994,4892.0
2023-11-09 13:45:00,142.03,142.14,141.97,142.07,3620.0,136.8283,136.9343,136.7705,136.8668,3620.0
2023-11-09 13:50:00,142.14,142.17,141.87,141.92,9716.0,136.9343,136.9632,136.6742,136.7223,9716.0
2023-11-09 13:55:00,141.92,142.1,141.92,142.1,6579.0,136.7223,136.8957,136.7223,136.8957,6579.0
2023-11-09 14:00:00,142.06,142.19,141.85,142.14,13672.0,136.8572,136.9824,136.6549,136.9343,13672.0
2023-11-09 14:05:00,142.09,142.18,142.0,142.11,6120.0,136.8861,136.9728,136.7994,136.9054,6120.0
2023-11-09 14:10:00,142.11,142.11,141.85,141.86,4737.0,136.9054,136.9054,136.6549,136.6645,4737.0
2023-11-09 14:15:00,141.83,141.97,141.71,141.8,10139.0,136.6356,136.7705,136.52,136.6067,10139.0
2023-11-09 14:20:00,141.83,142.04,141.83,141.99,6720.0,136.6356,136.8379,136.6356,136.7898,6720.0
2023-11-09 14:25:00,141.96,142.15,141.94,141.95,8296.0,136.7609,136.9439,136.7416,136.7512,8296.0
2023-11-09 14:30:00,141.9,141.92,141.76,141.76,11279.0,136.7031,136.7223,136.5682,136.5682,11279.0
2023-11-09 14:35:00,141.84,141.84,141.66,141.77,8225.0,136.6453,136.6453,136.4718,136.5778,8225.0
2023-11-09 14:40:00,141.77,141.8,141.65,141.71,10429.0,136.5778,136.6067,136.4622,136.52,10429.0
2023-11-09 14:45:00,141.71,141.84,141.59,141.82,10330.0,136.52,136.6453,136.4044,136.626,10330.0
2023-11-09 14:50:00,141.86,141.86,141.44,141.48,12299.0,136.6645,136.6645,136.2599,136.2984,12299.0
2023-11-09 14:55:00,141.48,141.59,141.47,141.47,9452.0,136.2984,136.4044,136.2888,136.2888,9452.0
2023-11-09 15:00:00,141.43,141.69,141.42,141.69,7607.0,136.2503,136.5007,136.2406,136.5007,7607.0
2023-11-09 15:05:00,141.72,141.86,141.7,141.85,7992.0,136.5297,136.6645,136.5104,136.6549,7992.0
2023-11-09 15:10:00,141.87,142.09,141.79,142.04,9056.0,136.6742,136.8861,136.5971,136.8379,9056.0
2023-11-09 15:15:00,142.03,142.05,141.83,141.86,18510.0,136.8283,136.8476,136.6356,136.6645,18510.0
2023-11-09 15:20:00,141.94,142.02,141.91,142.02,10511.0,136.7416,136.8187,136.7127,136.8187,10511.0
2023-11-09 15:25:00,141.99,142.09,141.93,141.95,14104.0,136.7898,136.8861,136.732,136.7512,14104.0
2023-11-09 15:30:00,141.96,142.03,141.86,141.93,24830.0,136.7609,136.8283,136.6645,136.732,24830.0
2023-11-09 15:35:00,141.93,142.01,141.92,141.97,12361.0,136.732,136.809,136.7223,136.7705,12361.0
2023-11-09 15:40:00,141.95,142.04,141.8,141.8,28059.0,136.7512,136.8379,136.6067,136.6067,28059.0
2023-11-09 15:45:00,141.8,142.15,141.79,142.02,59408.0,136.6067,136.9439,136.5971,136.8187,59408.0
2023-11-09 15:50:00,142.03,142.16,141.73,141.84,41789.0,136.8283,136.9535,136.5393,136.6453,41789.0
2023-11-09 15:55:00,141.86,141.94,141.58,141.8,119980.0,136.6645,136.7416,136.3948,136.6067,119980.0
2023-11-10 09:30:00,143.4,143.97,143.1,143.55,37695.0,138.1481,138.6972,137.8591,138.2926,37695.0
2023-11-10 09:35:00,143.6,143.76,143.02,143.76,13676.0,138.3408,138.4949,137.782,138.4949,13676.0
2023-11-10 09:40:00,143.68,143.69,142.97,143.3,17378.0,138.4179,138.4275,137.7339,138.0518,17378.0
2023-11-10 09:45:00,143.31,143.71,143.26,143.4,11174.0,138.0614,138.4468,138.0132,138.1481,11174.0
2023-11-10 09:50:00,143.46,144.07,143.38,143.96,11600.0,138.2059,138.7936,138.1289,138.6876,11600.0
2023-11-10 09:55:00,143.95,143.95,143.47,143.83,27232.0,138.678,138.678,138.2156,138.5624,27232.0
2023-11-10 10:00:00,143.64,144.02,143.61,143.97,7590.0,138.3793,138.7454,138.3504,138.6972,7590.0
2023-11-10 10:05:00,143.93,143.97,143.59,143.72,5855.0,138.6587,138.6972,138.3312,138.4564,5855.0
2023-11-10 10:10:00,143.65,143.7,143.25,143.45,10627.0,138.389,138.4371,138.0036,138.1963,10627.0
2023-11-10 10:15:00,143.43,143.49,143.23,143.47,7671.0,138.177,138.2348,137.9843,138.2156,7671.0
2023-11-10 10:20:00,143.49,143.9,143.48,143.82,6414.0,138.2348,138.6298,138.2252,138.5527,6414.0
2023-11-10 10:25:00,143.86,144.03,143.72,143.92,4772.0,138.5913,138.755,138.4564,138.6491,4772.0
2023-11-10 10:30:00,143.85,143.87,143.57,143.57,9287.0,138.5816,138.6009,138.3119,138.3119,9287.0
2023-11-10 10:35:00,143.61,143.69,143.47,143.48,6911.0,138.3504,138.4275,138.2156,138.2252,6911.0
2023-11-10 10:40:00,143.54,143.63,143.07,143.07,7568.0,138.283,138.3697,137.8302,137.8302,7568.0
2023-11-10 10:45:00,143.06,143.23,142.89,143.17,14292.0,137.8206,137.9843,137.6568,137.9265,14292.0
2023-11-10 10:50:00,143.14,143.22,142.78,142.8,12699.0,137.8976,137.9747,137.5508,137.5701,12699.0
2023-11-10 10:55:00,142.76,142.99,142.75,142.94,6279.0,137.5316,137.7531,137.5219,137.705,6279.0
2023-11-10 11:00:00,143.0,143.05,142.81,142.96,15847.0,137.7628,137.8109,137.5797,137.7242,15847.0
2023-11-10 11:05:00,143.01,143.45,142.99,143.33,11504.0,137.7724,138.1963,137.7531,138.0807,11504.0
2023-11-10 11:10:00,143.43,143.53,143.29,143.4,10029.0,138.177,138.2734,138.0422,138.1481,10029.0
2023-11-10 11:15:00,143.31,143.32,143.04,143.05,9281.0,138.0614,138.0711,137.8013,137.8109,9281.0
2023-11-10 11:20:00,143.09,143.09,142.77,142.84,10421.0,137.8495,137.8495,137.5412,137.6086,10421.0
2023-11-10 11:25:00,142.83,142.89,142.71,142.89,5100.0,137.599,137.6568,137.4834,137.6568,5100.0
2023-11-10 11:30:00,142.85,142.85,142.54,142.73,5901.0,137.6183,137.6183,137.3196,137.5027,5901.0
2023-11-10 11:35:00,142.65,143.02,142.61,143.02,7305.0,137.4256,137.782,137.3871,137.782,7305.0
2023-11-10 11:40:00,142.97,143.24,142.89,143.15,5609.0,137.7339,137.994,137.6568,137.9073,5609.0
2023-11-10 11:45:00,143.11,143.36,143.04,143.34,6068.0,137.8687,138.1096,137.8013,138.0903,6068.0
2023-11-10 11:50:00,143.27,143.54,143.27,143.51,9735.0,138.0229,138.283,138.0229,138.2541,9735.0
2023-11-10 11:55:00,143.5,143.56,143.27,143.3,25668.0,138.2445,138.3023,138.0229,138.0518,25668.0
2023-11-10 12:00:00,143.31,143.48,143.31,143.32,4223.0,138.0614,138.2252,138.0614,138.0711,4223.0
2023-11-10 12:05:00,143.31,143.31,143.15,143.19,4164.0,138.0614,138.0614,137.9073,137.9458,4164.0
2023-11-10 12:10:00,143.19,143.3,143.11,143.11,40443.0,137.9458,138.0518,137.8687,137.8687,40443.0
2023-11-10 12:15:00,143.12,143.13,142.96,143.0,6180.0,137.8784,137.888,137.7242,137.7628,6180.0
2023-11-10 12:20:00,142.96,143.12,142.94,143.11,12973.0,137.7242,137.8784,137.705,137.8687,12973.0
2023-11-10 12:25:00,143.12,143.18,143.01,143.09,19901.0,137.8784,137.9362,137.7724,137.8495,19901.0
2023-11-10 12:30:00,143.09,143.56,143.09,143.56,11685.0,137.8495,138.3023,137.8495,138.3023,11685.0
2023-11-10 12:35:00,143.5,143.71,143.48,143.62,16162.0,138.2445,138.4468,138.2252,138.3601,16162.0
2023-11-10 12:40:00,143.62,143.72,143.59,143.71,7525.0,138.3601,138.4564,138.3312,138.4468,7525.0
2023-11-10 12:45:00,143.71,143.93,143.63,143.89,8174.0,138.4468,138.6587,138.3697,138.6202,8174.0
2023-11-10 12:50:00,143.89,144.17,143.83,144.05,19721.0,138.6202,138.8899,138.5624,138.7743,19721.0
2023-11-10 12:55:00,144.06,144.15,144.01,144.11,18755.0,138.784,138.8707,138.7358,138.8321,18755.0
2023-11-10 13:00:00,144.12,144.29,144.11,144.21,7461.0,138.8418,139.0055,138.8321,138.9285,7461.0
2023-11-10 13:05:00,144.24,144.44,144.14,144.33,15461.0,138.9574,139.15,138.861,139.0441,15461.0
2023-11-10 13:10:00,144.37,144.47,144.27,144.28,9445.0,139.0826,139.1789,138.9863,138.9959,9445.0
2023-11-10 13:15:00,144.2,144.4,144.18,144.4,16870.0,138.9188,139.1115,138.8996,139.1115,16870.0
2023-11-10 13:20:00,144.42,144.6,144.39,144.58,12065.0,139.1308,139.3042,139.1019,139.2849,12065.0
2023-11-10 13:25:00,144.59,144.83,144.57,144.7,22801.0,139.2945,139.5257,139.2753,139.4005,22801.0
2023-11-10 13:30:00,144.69,144.89,144.69,144.87,16164.0,139.3909,139.5836,139.3909,139.5643,16164.0
2023-11-10 13:35:00,144.86,144.9,144.75,144.89,16205.0,139.5547,139.5932,139.4487,139.5836,16205.0
2023-11-10 13:40:00,144.88,145.24,144.84,145.01,55603.0,139.5739,139.9207,139.5354,139.6992,55603.0
2023-11-10 13:45:00,145.03,145.23,145.02,145.11,22338.0,139.7184,139.9111,139.7088,139.7955,22338.0
2023-11-10 13:50:00,145.07,145.13,144.89,145.03,23235.0,139.757,139.8148,139.5836,139.7184,23235.0
2023-11-10 13:55:00,145.0,145.03,144.75,144.78,11609.0,139.6895,139.7184,139.4487,139.4776,11609.0
2023-11-10 14:00:00,144.82,145.0,144.78,144.97,12256.0,139.5161,139.6895,139.4776,139.6606,12256.0
2023-11-10 14:05:00,145.0,145.29,144.84,145.29,19566.0,139.6895,139.9689,139.5354,139.9689,19566.0
2023-11-10 14:10:00,145.3,145.42,145.25,145.33,33314.0,139.9785,140.0941,139.9304,140.0074,33314.0
2023-11-10 14:15:00,145.27,145.32,145.02,145.05,8460.0,139.9496,139.9978,139.7088,139.7377,8460.0
2023-11-10 14:20:00,145.05,145.06,144.92,144.95,5203.0,139.7377,139.7473,139.6125,139.6414,5203.0
2023-11-10 14:25:00,144.93,144.93,144.68,144.81,7271.0,139.6221,139.6221,139.3812,139.5065,7271.0
2023-11-10 14:30:00,144.8,144.84,144.7,144.74,5242.0,139.4968,139.5354,139.4005,139.439,5242.0
2023-11-10 14:35:00,144.75,144.76,144.5,144.53,6495.0,139.4487,139.4583,139.2078,139.2367,6495.0
2023-11-10 14:40:00,144.51,144.55,144.44,144.49,5858.0,139.2175,139.256,139.15,139.1982,5858.0
2023-11-10 14:45:00,144.49,144.57,144.44,144.56,13646.0,139.1982,139.2753,139.15,139.2656,13646.0
2023-11-10 14:50:00,144.57,144.57,144.29,144.38,12150.0,139.2753,139.2753,139.0055,139.0922,12150.0
2023-11-10 14:55:00,144.36,144.39,144.22,144.27,7528.0,139.073,139.1019,138.9381,138.9863,7528.0
2023-11-10 15:00:00,144.28,144.33,144.17,144.27,6632.0,138.9959,139.0441,138.8899,138.9863,6632.0
2023-11-10 15:05:00,144.26,144.38,144.18,144.3,7420.0,138.9766,139.0922,138.8996,139.0152,7420.0
2023-11-10 15:10:00,144.3,144.33,144.15,144.17,9860.0,139.0152,139.0441,138.8707,138.8899,9860.0
2023-11-10 15:15:00,144.14,144.3,144.01,144.28,11898.0,138.861,139.0152,138.7358,138.9959,11898.0
2023-11-10 15:20:00,144.3,144.68,144.22,144.65,15341.0,139.0152,139.3812,138.9381,139.3523,15341.0
2023-11-10 15:25:00,144.69,144.75,144.47,144.72,23102.0,139.3909,139.4487,139.1789,139.4198,23102.0
2023-11-10 15:30:00,144.72,144.88,144.63,144.74,31312.0,139.4198,139.5739,139.3331,139.439,31312.0
2023-11-10 15:35:00,144.75,144.82,144.7,144.71,21199.0,139.4487,139.5161,139.4005,139.4101,21199.0
2023-11-10 15:40:00,144.7,145.03,144.66,144.96,28871.0,139.4005,139.7184,139.362,139.651,28871.0
2023-11-10 15:45:00,144.96,145.24,144.89,144.99,48638.0,139.651,139.9207,139.5836,139.6799,48638.0
2023-11-10 15:50:00,145.0,145.23,144.92,144.96,83475.0,139.6895,139.9111,139.6125,139.651,83475.0
2023-11-10 15:55:00,144.93,145.16,144.83,145.13,133956.0,139.6221,139.8437,139.5257,139.8148,133956.0
2023-11-13 09:30:00,145.07,145.43,144.52,144.71,46401.0,139.757,140.1038,139.2271,139.4101,46401.0
2023-11-13 09:35:00,144.57,145.06,144.48,144.97,17396.0,139.2753,139.7473,139.1886,139.6606,17396.0
2023-11-13 09:40:00,144.97,145.31,144.6,145.31,11084.0,139.6606,139.9882,139.3042,139.9882,11084.0
2023-11-13 09:45:00,145.17,145.51,145.06,145.46,8808.0,139.8533,140.1808,139.7473,140.1327,8808.0
2023-11-13 09:50:00,145.46,145.49,144.76,144.91,10741.0,140.1327,140.1616,139.4583,139.6028,10741.0
2023-11-13 09:55:00,144.92,145.13,144.84,144.99,27192.0,139.6125,139.8148,139.5354,139.6799,27192.0
2023-11-13 10:00:00,145.0,145.6,144.89,145.44,25614.0,139.6895,140.2675,139.5836,140.1134,25614.0
2023-11-13 10:05:00,145.49,145.54,144.97,145.11,22505.0,140.1616,140.2097,139.6606,139.7955,22505.0
2023-11-13 10:10:00,145.08,145.1,144.7,144.88,27495.0,139.7666,139.7859,139.4005,139.5739,27495.0
2023-11-13 10:15:00,144.88,145.44,144.83,145.24,17624.0,139.5739,140.1134,139.5257,139.9207,17624.0
2023-11-13 10:20:00,145.32,145.63,145.32,145.53,14293.0,139.9978,140.2965,139.9978,140.2001,14293.0
2023-11-13 10:25:00,145.5,145.82,145.49,145.66,12547.0,140.1712,140.4795,140.1616,140.3254,12547.0
2023-11-13 10:30:00,145.66,145.94,145.52,145.91,12930.0,140.3254,140.5951,140.1905,140.5662,12930.0
2023-11-13 10:35:00,145.85,145.94,145.7,145.8,9097.0,140.5084,140.5951,140.3639,140.4602,9097.0
2023-11-13 10:40:00,145.79,145.95,145.78,145.86,12429.0,140.4506,140.6047,140.441,140.518,12429.0
2023-11-13 10:45:00,145.92,146.02,145.88,145.96,10436.0,140.5758,140.6722,140.5373,140.6144,10436.0
2023-11-13 10:50:00,146.02,146.26,145.92,146.25,9331.0,140.6722,140.9034,140.5758,140.8937,9331.0
2023-11-13 10:55:00,146.31,146.48,146.28,146.46,11335.0,140.9515,141.1153,140.9226,141.0961,11335.0
2023-11-13 11:00:00,146.41,146.45,146.16,146.16,13219.0,141.0479,141.0864,140.807,140.807,13219.0
2023-11-13 11:05:00,146.16,146.29,146.09,146.16,15027.0,140.807,140.9323,140.7396,140.807,15027.0
2023-11-13 11:10:00,146.22,146.23,146.07,146.15,8267.0,140.8648,140.8745,140.7203,140.7974,8267.0
2023-11-13 11:15:00,146.16,146.16,145.98,146.04,14936.0,140.807,140.807,140.6336,140.6914,14936.0
2023-11-13 11:20:00,146.08,146.24,145.99,146.0,9686.0,140.73,140.8841,140.6433,140.6529,9686.0
2023-11-13 11:25:00,145.98,146.46,145.98,146.37,10763.0,140.6336,141.0961,140.6336,141.0093,10763.0
2023-11-13 11:30:00,146.43,146.53,146.27,146.34,9555.0,141.0672,141.1635,140.913,140.9804,9555.0
2023-11-13 11:35:00,146.28,146.28,146.06,146.2,22048.0,140.9226,140.9226,140.7107,140.8456,22048.0
2023-11-13 11:40:00,146.19,146.47,146.19,146.41,9411.0,140.8359,141.1057,140.8359,141.0479,9411.0
2023-11-13 11:45:00,146.48,146.76,146.39,146.6,20115.0,141.1153,141.3851,141.0286,141.2309,20115.0
2023-11-13 11:50:00,146.65,146.69,146.46,146.57,8838.0,141.2791,141.3176,141.0961,141.202,8838.0
2023-11-13 11:55:00,146.58,146.73,146.58,146.7,8512.0,141.2117,141.3562,141.2117,141.3273,8512.0
2023-11-13 12:00:00,146.75,146.78,146.65,146.68,15102.0,141.3754,141.4043,141.2791,141.308,15102.0
2023-11-13 12:05:00,146.7,146.9,146.69,146.85,15296.0,141.3273,141.5199,141.3176,141.4718,15296.0
2023-11-13 12:10:00,146.87,146.95,146.64,146.67,10005.0,141.491,141.5681,141.2695,141.2984,10005.0
2023-11-13 12:15:00,146.64,146.66,146.53,146.62,7581.0,141.2695,141.2887,141.1635,141.2502,7581.0
2023-11-13 12:20:00,146.67,146.75,146.63,146.75,11657.0,141.2984,141.3754,141.2598,141.3754,11657.0
2023-11-13 12:25:00,146.76,146.77,146.61,146.62,7451.0,141.3851,141.3947,141.2406,141.2502,7451.0
2023-11-13 12:30:00,146.62,146.73,146.62,146.71,6241.0,141.2502,141.3562,141.2502,141.3369,6241.0
2023-11-13 12:35:00,146.73,146.79,146.64,146.74,15677.0,141.3562,141.414,141.2695,141.3658,15677.0
2023-11-13 12:40:00,146.74,146.74,146.68,146.72,6555.0,141.3658,141.3658,141.308,141.3465,6555.0
2023-11-13 12:45:00,146.66,146.67,145.97,146.07,26698.0,141.2887,141.2984,140.624,140.7203,26698.0
2023-11-13 12:50:00,146.09,146.3,146.08,146.11,11432.0,140.7396,140.9419,140.73,140.7589,11432.0
2023-11-13 12:55:00,146.12,146.27,146.11,146.18,7836.0,140.7685,140.913,140.7589,140.8263,7836.0
2023-11-13 13:00:00,146.17,146.22,146.12,146.13,5092.0,140.8167,140.8648,140.7685,140.7781,5092.0
2023-11-13 13:05:00,146.13,146.13,145.89,145.92,7938.0,140.7781,140.7781,140.5469,140.5758,7938.0
2023-11-13 13:10:00,145.92,145.95,145.86,145.94,9557.0,140.5758,140.6047,140.518,140.5951,9557.0
2023-11-13 13:15:00,145.94,146.02,145.92,145.94,7270.0,140.5951,140.6722,140.5758,140.5951,7270.0
2023-11-13 13:20:00,145.93,146.02,145.83,146.0,6308.0,140.5855,140.6722,140.4891,140.6529,6308.0
2023-11-13 13:25:00,146.0,146.02,145.83,145.9,11074.0,140.6529,140.6722,140.4891,140.5566,11074.0
2023-11-13 13:30:00,145.91,146.14,145.87,146.14,17771.0,140.5662,140.7878,140.5277,140.7878,17771.0
2023-11-13 13:35:00,146.14,146.23,146.0,146.23,9978.0,140.7878,140.8745,140.6529,140.8745,9978.0
2023-11-13 13:40:00,146.25,146.49,146.25,146.47,7916.0,140.8937,141.125,140.8937,141.1057,7916.0
2023-11-13 13:45:00,146.48,146.65,146.48,146.51,25114.0,141.1153,141.2791,141.1153,141.1442,25114.0
2023-11-13 13:50:00,146.49,146.66,146.47,146.63,8912.0,141.125,141.2887,141.1057,141.2598,8912.0
2023-11-13 13:55:00,146.63,146.86,146.61,146.86,14886.0,141.2598,141.4814,141.2406,141.4814,14886.0
2023-11-13 14:00:00,146.86,146.9,146.77,146.9,10587.0,141.4814,141.5199,141.3947,141.5199,10587.0
2023-11-13 14:05:00,146.9,146.99,146.88,146.95,11254.0,141.5199,141.6066,141.5007,141.5681,11254.0
2023-11-13 14:10:00,146.96,146.99,146.84,146.91,12159.0,141.5777,141.6066,141.4621,141.5296,12159.0
2023-11-13 14:15:00,146.91,146.92,146.75,146.84,13325.0,141.5296,141.5392,141.3754,141.4621,13325.0
2023-11-13 14:20:00,146.83,146.95,146.78,146.93,10968.0,141.4525,141.5681,141.4043,141.5488,10968.0
2023-11-13 14:25:00,146.94,147.12,146.92,147.08,14716.0,141.5585,141.7319,141.5392,141.6933,14716.0
2023-11-13 14:30:00,147.1,147.3,147.1,147.3,13156.0,141.7126,141.9053,141.7126,141.9053,13156.0
2023-11-13 14:35:00,147.31,147.36,147.25,147.3,18474.0,141.9149,141.9631,141.8571,141.9053,18474.0
2023-11-13 14:40:00,147.29,147.34,147.23,147.29,14718.0,141.8957,141.9438,141.8379,141.8957,14718.0
2023-11-13 14:45:00,147.29,147.32,147.22,147.24,9688.0,141.8957,141.9246,141.8282,141.8475,9688.0
2023-11-13 14:50:00,147.22,147.23,146.9,146.9,9412.0,141.8282,141.8379,141.5199,141.5199,9412.0
2023-11-13 14:55:00,146.88,146.96,146.87,146.9,11418.0,141.5007,141.5777,141.491,141.5199,11418.0
2023-11-13 15:00:00,146.91,147.02,146.81,147.02,13570.0,141.5296,141.6355,141.4332,141.6355,13570.0
2023-11-13 15:05:00,147.0,147.0,146.89,146.98,22216.0,141.6163,141.6163,141.5103,141.597,22216.0
2023-11-13 15:10:00,146.98,146.98,146.79,146.87,12550.0,141.597,141.597,141.414,141.491,12550.0
2023-11-13 15:15:00,146.87,146.92,146.79,146.91,12816.0,141.491,141.5392,141.414,141.5296,12816.0
2023-11-13 15:20:00,146.93,147.19,146.9,147.14,13426.0,141.5488,141.7993,141.5199,141.7511,13426.0
2023-11-13 15:25:00,147.15,147.17,147.03,147.13,18314.0,141.7608,141.78,141.6452,141.7415,18314.0
2023-11-13 15:30:00,147.13,147.13,146.94,147.03,17756.0,141.7415,141.7415,141.5585,141.6452,17756.0
2023-11-13 15:35:00,147.02,147.13,146.9,146.98,19790.0,141.6355,141.7415,141.5199,141.597,19790.0
2023-11-13 15:40:00,146.99,147.1,146.84,146.88,29225.0,141.6066,141.7126,141.4621,141.5007,29225.0
2023-11-13 15:45:00,146.86,146.94,146.78,146.93,29329.0,141.4814,141.5585,141.4043,141.5488,29329.0
2023-11-13 15:50:00,146.94,146.96,146.68,146.78,32743.0,141.5585,141.5777,141.308,141.4043,32743.0
2023-11-13 15:55:00,146.79,146.92,146.71,146.77,85257.0,141.414,141.5392,141.3369,141.3947,85257.0
2023-11-14 09:30:00,147.3,150.36,147.3,150.23,103365.0,141.9053,144.8532,141.9053,144.728,103365.0
2023-11-14 09:35:00,150.25,150.25,148.98,149.49,40310.0,144.7472,144.7472,143.5238,144.0151,40310.0
2023-11-14 09:40:00,149.44,149.71,148.94,149.66,14788.0,143.9669,144.227,143.4852,144.1789,14788.0
2023-11-14 09:45:00,149.61,150.32,149.5,149.96,18544.0,144.1307,144.8147,144.0247,144.4679,18544.0
2023-11-14 09:50:00,149.9,149.92,149.54,149.84,22780.0,144.4101,144.4293,144.0633,144.3523,22780.0
2023-11-14 09:55:00,149.87,149.87,148.8,149.06,30538.0,144.3812,144.3812,143.3504,143.6008,30538.0
2023-11-14 10:00:00,149.13,149.14,148.35,148.36,21497.0,143.6683,143.6779,142.9168,142.9265,21497.0
2023-11-14 10:05:00,148.34,148.6,148.2,148.51,38556.0,142.9072,143.1577,142.7723,143.071,38556.0
2023-11-14 10:10:00,148.48,148.59,148.28,148.5,14892.0,143.0421,143.148,142.8494,143.0613,14892.0
2023-11-14 10:15:00,148.51,148.93,148.47,148.87,24018.0,143.071,143.4756,143.0324,143.4178,24018.0
2023-11-14 10:20:00,148.9,149.26,148.83,149.16,25786.0,143.4467,143.7935,143.3793,143.6972,25786.0
2023-11-14 10:25:00,149.19,149.3,149.02,149.27,21300.0,143.7261,143.832,143.5623,143.8031,21300.0
2023-11-14 10:30:00,149.27,149.44,149.08,149.43,29487.0,143.8031,143.9669,143.6201,143.9573,29487.0
2023-11-14 10:35:00,149.46,150.07,149.45,149.92,28381.0,143.9862,144.5738,143.9765,144.4293,28381.0
2023-11-14 10:40:00,149.94,150.09,149.88,150.06,16396.0,144.4486,144.5931,144.3908,144.5642,16396.0
2023-11-14 10:45:00,150.05,150.38,150.03,150.2,22070.0,144.5546,144.8725,144.5353,144.6991,22070.0
2023-11-14 10:50:00,150.2,150.21,149.96,150.21,16071.0,144.6991,144.7087,144.4679,144.7087,16071.0
2023-11-14 10:55:00,150.22,150.22,149.91,150.03,44298.0,144.7183,144.7183,144.4197,144.5353,44298.0
2023-11-14 11:00:00,150.01,150.16,149.8,150.16,18617.0,144.516,144.6605,144.3137,144.6605,18617.0
2023-11-14 11:05:00,150.15,150.37,150.07,150.34,22422.0,144.6509,144.8629,144.5738,144.834,22422.0
2023-11-14 11:10:00,150.37,150.6,150.32,150.6,29617.0,144.8629,145.0844,144.8147,145.0844,29617.0
2023-11-14 11:15:00,150.62,150.64,150.24,150.25,28280.0,145.1037,145.123,144.7376,144.7472,28280.0
2023-11-14 11:20:00,150.28,150.35,149.94,150.08,18003.0,144.7761,144.8436,144.4486,144.5835,18003.0
2023-11-14 11:25:00,150.09,150.53,150.05,150.37,13963.0,144.5931,145.017,144.5546,144.8629,13963.0
2023-11-14 11:30:00,150.41,150.68,150.35,150.62,17635.0,144.9014,145.1615,144.8436,145.1037,17635.0
2023-11-14 11:35:00,150.53,150.63,150.09,150.14,13950.0,145.017,145.1133,144.5931,144.6413,13950.0
2023-11-14 11:40:00,150.1,150.39,150.1,150.22,12032.0,144.6027,144.8821,144.6027,144.7183,12032.0
2023-11-14 11:45:00,150.29,150.77,150.29,150.53,13600.0,144.7858,145.2482,144.7858,145.017,13600.0
2023-11-14 11:50:00,150.59,150.84,150.57,150.66,12919.0,145.0748,145.3156,145.0555,145.1422,12919.0
2023-11-14 11:55:00,150.62,150.9,150.59,150.85,10698.0,145.1037,145.3734,145.0748,145.3253,10698.0
2023-11-14 12:00:00,150.87,151.1,150.84,150.92,51760.0,145.3445,145.5661,145.3156,145.3927,51760.0
2023-11-14 12:05:00,150.97,150.97,150.35,150.4,31086.0,145.4409,145.4409,144.8436,144.8918,31086.0
2023-11-14 12:10:00,150.45,150.56,150.11,150.11,13546.0,144.9399,145.0459,144.6124,144.6124,13546.0
2023-11-14 12:15:00,150.08,150.08,149.77,149.81,14040.0,144.5835,144.5835,144.2848,144.3234,14040.0
2023-11-14 12:20:00,149.75,149.85,149.69,149.72,14514.0,144.2656,144.3619,144.2078,144.2367,14514.0
2023-11-14 12:25:00,149.7,149.82,149.46,149.46,20250.0,144.2174,144.333,143.9862,143.9862,20250.0
2023-11-14 12:30:00,149.49,149.82,149.39,149.79,14749.0,144.0151,144.333,143.9187,144.3041,14749.0
2023-11-14 12:35:00,149.81,149.87,149.73,149.87,15168.0,144.3234,144.3812,144.2463,144.3812,15168.0
2023-11-14 12:40:00,149.87,149.87,149.62,149.69,6193.0,144.3812,144.3812,144.1403,144.2078,6193.0
2023-11-14 12:45:00,149.74,149.82,149.49,149.49,14474.0,144.2559,144.333,144.0151,144.0151,14474.0
2023-11-14 12:50:00,149.49,149.49,149.05,149.16,22902.0,144.0151,144.0151,143.5912,143.6972,22902.0
2023-11-14 12:55:00,149.18,149.28,149.04,149.24,10013.0,143.7164,143.8128,143.5816,143.7742,10013.0
2023-11-14 13:00:00,149.25,149.68,149.24,149.65,12754.0,143.7839,144.1981,143.7742,144.1692,12754.0
2023-11-14 13:05:00,149.67,149.75,149.61,149.65,7843.0,144.1885,144.2656,144.1307,144.1692,7843.0
2023-11-14 13:10:00,149.65,149.89,149.6,149.87,16844.0,144.1692,144.4004,144.1211,144.3812,16844.0
2023-11-14 13:15:00,149.85,149.98,149.83,149.94,8825.0,144.3619,144.4871,144.3426,144.4486,8825.0
2023-11-14 13:20:00,149.97,150.09,149.84,150.06,17228.0,144.4775,144.5931,144.3523,144.5642,17228.0
2023-11-14 13:25:00,150.07,150.11,149.97,150.05,12372.0,144.5738,144.6124,144.4775,144.5546,12372.0
2023-11-14 13:30:00,150.06,150.18,150.02,150.06,8599.0,144.5642,144.6798,144.5257,144.5642,8599.0
2023-11-14 13:35:00,150.07,150.15,149.94,150.12,13830.0,144.5738,144.6509,144.4486,144.622,13830.0
2023-11-14 13:40:00,150.16,150.28,150.16,150.24,14717.0,144.6605,144.7761,144.6605,144.7376,14717.0
2023-11-14 13:45:00,150.25,150.57,150.23,150.56,14029.0,144.7472,145.0555,144.728,145.0459,14029.0
2023-11-14 13:50:00,150.56,150.68,150.49,150.49,18661.0,145.0459,145.1615,144.9785,144.9785,18661.0
2023-11-14 13:55:00,150.53,150.56,150.27,150.27,10308.0,145.017,145.0459,144.7665,144.7665,10308.0
2023-11-14 14:00:00,150.28,150.56,150.28,150.49,12485.0,144.7761,145.0459,144.7761,144.9785,12485.0
2023-11-14 14:05:00,150.42,150.43,150.21,150.26,11565.0,144.911,144.9207,144.7087,144.7569,11565.0
2023-11-14 14:10:00,150.24,150.28,150.03,150.25,12268.0,144.7376,144.7761,144.5353,144.7472,12268.0
2023-11-14 14:15:00,150.25,150.28,150.03,150.03,11746.0,144.7472,144.7761,144.5353,144.5353,11746.0
2023-11-14 14:20:00,150.05,150.09,149.98,149.99,12469.0,144.5546,144.5931,144.4871,144.4968,12469.0
2023-11-14 14:25:00,150.0,150.18,149.98,150.15,21077.0,144.5064,144.6798,144.4871,144.6509,21077.0
2023-11-14 14:30:00,150.14,150.35,150.13,150.31,10844.0,144.6413,144.8436,144.6316,144.8051,10844.0
2023-11-14 14:35:00,150.32,150.44,150.27,150.39,16530.0,144.8147,144.9303,144.7665,144.8821,16530.0
2023-11-14 14:40:00,150.43,150.49,150.37,150.41,11788.0,144.9207,144.9785,144.8629,144.9014,11788.0
2023-11-14 14:45:00,150.42,150.48,150.34,150.37,9609.0,144.911,144.9688,144.834,144.8629,9609.0
2023-11-14 14:50:00,150.4,150.48,150.37,150.37,8306.0,144.8918,144.9688,144.8629,144.8629,8306.0
2023-11-14 14:55:00,150.39,150.47,150.36,150.42,10982.0,144.8821,144.9592,144.8532,144.911,10982.0
2023-11-14 15:00:00,150.41,150.42,150.26,150.26,10103.0,144.9014,144.911,144.7569,144.7569,10103.0
2023-11-14 15:05:00,150.28,150.36,150.25,150.28,12980.0,144.7761,144.8532,144.7472,144.7761,12980.0
2023-11-14 15:10:00,150.3,150.47,150.28,150.38,12437.0,144.7954,144.9592,144.7761,144.8725,12437.0
2023-11-14 15:15:00,150.39,150.45,150.22,150.39,13837.0,144.8821,144.9399,144.7183,144.8821,13837.0
2023-11-14 15:20:00,150.37,150.47,150.32,150.36,13899.0,144.8629,144.9592,144.8147,144.8532,13899.0
2023-11-14 15:25:00,150.36,150.38,150.11,150.31,16991.0,144.8532,144.8725,144.6124,144.8051,16991.0
2023-11-14 15:30:00,150.3,150.49,150.27,150.44,20028.0,144.7954,144.9785,144.7665,144.9303,20028.0
2023-11-14 15:35:00,150.43,150.55,150.27,150.52,24272.0,144.9207,145.0363,144.7665,145.0074,24272.0
2023-11-14 15:40:00,150.54,150.63,150.54,150.61,25363.0,145.0266,145.1133,145.0266,145.0941,25363.0
2023-11-14 15:45:00,150.61,150.77,150.47,150.68,31295.0,145.0941,145.2482,144.9592,145.1615,31295.0
2023-11-14 15:50:00,150.68,150.78,150.49,150.71,75387.0,145.1615,145.2578,144.9785,145.1904,75387.0
2023-11-14 15:55:00,150.7,150.75,150.41,150.69,146189.0,145.1808,145.2289,144.9014,145.1711,146189.0
2023-11-15 09:30:00,149.73,150.39,149.5,150.15,54559.0,145.0379,145.6772,144.8151,145.4447,54559.0
2023-11-15 09:35:00,150.29,150.32,149.3,149.91,30706.0,145.5804,145.6094,144.6214,145.2123,30706.0
2023-11-15 09:40:00,149.96,150.42,149.83,150.4,27004.0,145.2607,145.7063,145.1348,145.6869,27004.0
2023-11-15 09:45:00,150.42,150.52,150.0,150.38,21423.0,145.7063,145.8031,145.2994,145.6675,21423.0
2023-11-15 09:50:00,150.39,150.39,150.06,150.17,20244.0,145.6772,145.6772,145.3576,145.4641,20244.0
2023-11-15 09:55:00,150.22,150.24,149.76,149.77,16007.0,145.5126,145.5319,145.067,145.0767,16007.0
2023-11-15 10:00:00,149.8,149.8,149.52,149.52,15852.0,145.1057,145.1057,144.8345,144.8345,15852.0
2023-11-15 10:05:00,149.53,149.65,149.3,149.64,17246.0,144.8442,144.9604,144.6214,144.9507,17246.0
2023-11-15 10:10:00,149.65,150.01,149.62,150.0,22911.0,144.9604,145.3091,144.9314,145.2994,22911.0
2023-11-15 10:15:00,150.04,150.32,149.86,150.26,19609.0,145.3382,145.6094,145.1638,145.5513,19609.0
2023-11-15 10:20:00,150.25,150.37,150.09,150.37,9209.0,145.5416,145.6578,145.3866,145.6578,9209.0
2023-11-15 10:25:00,150.28,150.52,150.27,150.5,14297.0,145.5707,145.8031,145.561,145.7838,14297.0
2023-11-15 10:30:00,150.53,151.08,150.35,150.93,39906.0,145.8128,146.3456,145.6385,146.2003,39906.0
2023-11-15 10:35:00,150.89,151.66,150.87,151.57,86897.0,146.1616,146.9074,146.1422,146.8202,86897.0
2023-11-15 10:40:00,151.57,152.36,151.54,152.31,48784.0,146.8202,147.5855,146.7912,147.5371,48784.0
2023-11-15 10:45:00,152.34,152.55,151.91,151.91,41905.0,147.5661,147.7695,147.1496,147.1496,41905.0
2023-11-15 10:50:00,151.98,151.99,151.63,151.79,12942.0,147.2174,147.2271,146.8784,147.0334,12942.0
2023-11-15 10:55:00,151.77,152.37,151.75,152.35,21773.0,147.014,147.5952,146.9946,147.5758,21773.0
2023-11-15 11:00:00,152.35,152.81,152.31,152.74,20666.0,147.5758,148.0214,147.5371,147.9536,20666.0
2023-11-15 11:05:00,152.72,152.72,151.98,152.06,12979.0,147.9342,147.9342,147.2174,147.2949,12979.0
2023-11-15 11:10:00,152.06,152.12,151.81,151.84,18486.0,147.2949,147.353,147.0527,147.0818,18486.0
2023-11-15 11:15:00,151.84,151.97,151.56,151.56,25955.0,147.0818,147.2077,146.8106,146.8106,25955.0
2023-11-15 11:20:00,151.56,152.08,151.36,152.08,21935.0,146.8106,147.3143,146.6168,147.3143,21935.0
2023-11-15 11:25:00,152.06,152.07,151.61,151.67,17507.0,147.2949,147.3046,146.859,146.9171,17507.0
2023-11-15 11:30:00,151.68,151.81,151.59,151.73,18783.0,146.9268,147.0527,146.8396,146.9752,18783.0
2023-11-15 11:35:00,151.76,151.76,151.07,151.09,25227.0,147.0043,147.0043,146.3359,146.3553,25227.0
2023-11-15 11:40:00,151.14,151.18,150.95,151.11,24703.0,146.4037,146.4425,146.2197,146.3747,24703.0
2023-11-15 11:45:00,151.1,151.26,151.0,151.2,18939.0,146.365,146.52,146.2681,146.4618,18939.0
2023-11-15 11:50:00,151.23,151.55,151.2,151.55,16737.0,146.4909,146.8009,146.4618,146.8009,16737.0
2023-11-15 11:55:00,151.57,151.61,151.42,151.6,20274.0,146.8202,146.859,146.6749,146.8493,20274.0
2023-11-15 12:00:00,151.63,151.71,151.22,151.38,19363.0,146.8784,146.9559,146.4812,146.6362,19363.0
2023-11-15 12:05:00,151.37,151.39,150.9,150.92,15887.0,146.6265,146.6459,146.1712,146.1906,15887.0
2023-11-15 12:10:00,150.89,150.98,150.73,150.93,18529.0,146.1616,146.2487,146.0066,146.2003,18529.0
2023-11-15 12:15:00,150.92,150.93,150.75,150.91,11872.0,146.1906,146.2003,146.0259,146.1809,11872.0
2023-11-15 12:20:00,150.89,151.22,150.83,151.11,44283.0,146.1616,146.4812,146.1034,146.3747,44283.0
2023-11-15 12:25:00,151.13,151.13,150.75,150.93,18862.0,146.394,146.394,146.0259,146.2003,18862.0
2023-11-15 12:30:00,150.89,150.89,150.63,150.64,13811.0,146.1616,146.1616,145.9097,145.9194,13811.0
2023-11-15 12:35:00,150.62,150.7,150.53,150.56,11526.0,145.9,145.9775,145.8128,145.8419,11526.0
2023-11-15 12:40:00,150.59,150.83,150.59,150.79,16114.0,145.871,146.1034,145.871,146.0647,16114.0
2023-11-15 12:45:00,150.79,151.04,150.74,150.81,25981.0,146.0647,146.3069,146.0163,146.0841,25981.0
2023-11-15 12:50:00,150.78,150.78,150.42,150.68,24049.0,146.055,146.055,145.7063,145.9581,24049.0
2023-11-15 12:55:00,150.69,150.76,150.45,150.45,12130.0,145.9678,146.0356,145.7353,145.7353,12130.0
2023-11-15 13:00:00,150.46,150.5,150.28,150.37,18393.0,145.745,145.7838,145.5707,145.6578,18393.0
2023-11-15 13:05:00,150.34,150.42,150.12,150.23,17323.0,145.6288,145.7063,145.4157,145.5222,17323.0
2023-11-15 13:10:00,150.23,150.29,150.12,150.21,11998.0,145.5222,145.5804,145.4157,145.5029,11998.0
2023-11-15 13:15:00,150.25,150.28,150.16,150.26,11687.0,145.5416,145.5707,145.4544,145.5513,11687.0
2023-11-15 13:20:00,150.27,150.3,150.05,150.2,15265.0,145.561,145.59,145.3479,145.4932,15265.0
2023-11-15 13:25:00,150.22,150.29,150.18,150.2,15532.0,145.5126,145.5804,145.4738,145.4932,15532.0
2023-11-15 13:30:00,150.2,150.58,150.2,150.57,21750.0,145.4932,145.8613,145.4932,145.8516,21750.0
2023-11-15 13:35:00,150.55,150.68,150.43,150.43,12370.0,145.8322,145.9581,145.716,145.716,12370.0
2023-11-15 13:40:00,150.41,150.52,150.24,150.28,14517.0,145.6966,145.8031,145.5319,145.5707,14517.0
2023-11-15 13:45:00,150.24,150.27,150.14,150.2,10662.0,145.5319,145.561,145.4351,145.4932,10662.0
2023-11-15 13:50:00,150.19,150.49,150.19,150.42,12785.0,145.4835,145.7741,145.4835,145.7063,12785.0
2023-11-15 13:55:00,150.41,150.41,150.29,150.34,8939.0,145.6966,145.6966,145.5804,145.6288,8939.0
2023-11-15 14:00:00,150.33,150.52,150.33,150.49,9506.0,145.6191,145.8031,145.6191,145.7741,9506.0
2023-11-15 14:05:00,150.49,150.73,150.48,150.62,14568.0,145.7741,146.0066,145.7644,145.9,14568.0
2023-11-15 14:10:00,150.65,150.68,150.57,150.58,10856.0,145.9291,145.9581,145.8516,145.8613,10856.0
2023-11-15 14:15:00,150.57,150.61,150.48,150.55,10899.0,145.8516,145.8903,145.7644,145.8322,10899.0
2023-11-15 14:20:00,150.53,150.75,150.52,150.75,12236.0,145.8128,146.0259,145.8031,146.0259,12236.0
2023-11-15 14:25:00,150.73,150.96,150.66,150.87,33708.0,146.0066,146.2294,145.9388,146.1422,33708.0
2023-11-15 14:30:00,150.88,150.89,150.78,150.83,12410.0,146.1519,146.1616,146.055,146.1034,12410.0
2023-11-15 14:35:00,150.85,151.06,150.85,151.06,7455.0,146.1228,146.3262,146.1228,146.3262,7455.0
2023-11-15 14:40:00,151.06,151.07,150.76,150.85,8536.0,146.3262,146.3359,146.0356,146.1228,8536.0
2023-11-15 14:45:00,150.87,150.9,150.76,150.9,19761.0,146.1422,146.1712,146.0356,146.1712,19761.0
2023-11-15 14:50:00,150.91,150.93,150.83,150.89,14067.0,146.1809,146.2003,146.1034,146.1616,14067.0
2023-11-15 14:55:00,150.89,150.89,150.75,150.79,9639.0,146.1616,146.1616,146.0259,146.0647,9639.0
2023-11-15 15:00:00,150.79,150.79,150.63,150.65,9040.0,146.0647,146.0647,145.9097,145.9291,9040.0
2023-11-15 15:05:00,150.62,150.77,150.41,150.44,14960.0,145.9,146.0453,145.6966,145.7257,14960.0
2023-11-15 15:10:00,150.42,150.54,150.35,150.53,17278.0,145.7063,145.8225,145.6385,145.8128,17278.0
2023-11-15 15:15:00,150.51,150.62,150.49,150.57,16438.0,145.7935,145.9,145.7741,145.8516,16438.0
2023-11-15 15:20:00,150.58,150.78,150.51,150.75,21301.0,145.8613,146.055,145.7935,146.0259,21301.0
2023-11-15 15:25:00,150.73,151.03,150.71,151.01,38869.0,146.0066,146.2972,145.9872,146.2778,38869.0
2023-11-15 15:30:00,151.01,151.01,150.77,150.78,13330.0,146.2778,146.2778,146.0453,146.055,13330.0
2023-11-15 15:35:00,150.8,151.04,150.8,150.94,24145.0,146.0744,146.3069,146.0744,146.21,24145.0
2023-11-15 15:40:00,150.93,150.99,150.89,150.99,17925.0,146.2003,146.2584,146.1616,146.2584,17925.0
2023-11-15 15:45:00,150.97,150.99,150.47,150.47,22333.0,146.239,146.2584,145.7547,145.7547,22333.0
2023-11-15 15:50:00,150.44,150.58,150.19,150.24,53514.0,145.7257,145.8613,145.4835,145.5319,53514.0
2023-11-15 15:55:00,150.23,150.63,150.2,150.33,173920.0,145.5222,145.9097,145.4932,145.6191,173920.0
2023-11-16 09:30:00,148.88,150.22,148.5,149.88,52049.0,144.2145,145.5126,143.8465,145.1832,52049.0
2023-11-16 09:35:00,149.89,150.49,149.78,150.38,15389.0,145.1929,145.7741,145.0863,145.6675,15389.0
2023-11-16 09:40:00,150.38,150.4,149.71,149.77,13847.0,145.6675,145.6869,145.0185,145.0767,13847.0
2023-11-16 09:45:00,149.88,150.28,149.53,149.57,18723.0,145.1832,145.5707,144.8442,144.8829,18723.0
2023-11-16 09:50:00,149.5,149.54,149.23,149.28,11199.0,144.8151,144.8539,144.5536,144.602,11199.0
2023-11-16 09:55:00,149.29,149.39,148.38,148.54,19966.0,144.6117,144.7086,143.7302,143.8852,19966.0
2023-11-16 10:00:00,148.48,148.49,147.55,147.78,23339.0,143.8271,143.8368,142.9262,143.149,23339.0
2023-11-16 10:05:00,147.7,148.0,147.5,147.51,18922.0,143.0715,143.3621,142.8778,142.8875,18922.0
2023-11-16 10:10:00,147.47,147.53,146.95,146.97,20185.0,142.8487,142.9068,142.345,142.3644,20185.0
2023-11-16 10:15:00,146.98,147.03,146.26,146.47,31107.0,142.3741,142.4225,141.6766,141.8801,31107.0
2023-11-16 10:20:00,146.47,146.59,146.23,146.41,25057.0,141.8801,141.9963,141.6476,141.8219,25057.0
2023-11-16 10:25:00,146.44,146.86,146.26,146.86,38462.0,141.851,142.2578,141.6766,142.2578,38462.0
2023-11-16 10:30:00,146.8,146.86,146.32,146.32,27354.0,142.1997,142.2578,141.7348,141.7348,27354.0
2023-11-16 10:35:00,146.31,146.58,146.21,146.22,29046.0,141.7251,141.9866,141.6282,141.6379,29046.0
2023-11-16 10:40:00,146.22,146.45,146.06,146.09,21030.0,141.6379,141.8607,141.4829,141.512,21030.0
2023-11-16 10:45:00,146.04,146.17,145.92,146.05,16964.0,141.4635,141.5895,141.3473,141.4732,16964.0
2023-11-16 10:50:00,146.01,146.14,145.83,146.02,17328.0,141.4345,141.5604,141.2601,141.4442,17328.0
2023-11-16 10:55:00,145.99,146.33,145.95,146.3,17714.0,141.4151,141.7445,141.3764,141.7154,17714.0
2023-11-16 11:00:00,146.29,146.38,146.1,146.11,20384.0,141.7057,141.7929,141.5217,141.5313,20384.0
2023-11-16 11:05:00,146.17,146.38,145.75,145.75,26584.0,141.5895,141.7929,141.1826,141.1826,26584.0
2023-11-16 11:10:00,145.77,145.77,145.37,145.64,20242.0,141.202,141.202,140.8145,141.0761,20242.0
2023-11-16 11:15:00,145.61,145.88,145.57,145.6,20805.0,141.047,141.3086,141.0083,141.0373,20805.0
2023-11-16 11:20:00,145.6,145.93,145.59,145.59,23882.0,141.0373,141.357,141.0276,141.0276,23882.0
2023-11-16 11:25:00,145.55,145.55,145.14,145.28,23361.0,140.9889,140.9889,140.5917,140.7274,23361.0
2023-11-16 11:30:00,145.25,145.25,144.93,144.93,23749.0,140.6983,140.6983,140.3883,140.3883,23749.0
2023-11-16 11:35:00,144.97,144.98,144.6,144.75,27846.0,140.4271,140.4368,140.0687,140.214,27846.0
2023-11-16 11:40:00,144.78,145.07,144.72,144.75,16689.0,140.243,140.5239,140.1849,140.214,16689.0
2023-11-16 11:45:00,144.69,144.86,144.55,144.6,18334.0,140.1558,140.3205,140.0202,140.0687,18334.0
2023-11-16 11:50:00,144.61,144.62,144.39,144.42,29308.0,140.0784,140.088,139.8652,139.8943,29308.0
2023-11-16 11:55:00,144.4,144.68,144.36,144.54,16193.0,139.8749,140.1462,139.8362,140.0105,16193.0
2023-11-16 12:00:00,144.57,144.57,144.25,144.31,14890.0,140.0396,140.0396,139.7296,139.7878,14890.0
2023-11-16 12:05:00,144.31,144.41,144.17,144.27,18395.0,139.7878,139.8846,139.6521,139.749,18395.0
2023-11-16 12:10:00,144.23,144.47,144.23,144.45,19565.0,139.7103,139.9427,139.7103,139.9234,19565.0
2023-11-16 12:15:00,144.48,144.49,144.29,144.32,25781.0,139.9524,139.9621,139.7684,139.7974,25781.0
2023-11-16 12:20:00,144.34,144.41,144.3,144.33,16449.0,139.8168,139.8846,139.7781,139.8071,16449.0
2023-11-16 12:25:00,144.29,144.7,144.29,144.54,13872.0,139.7684,140.1655,139.7684,140.0105,13872.0
2023-11-16 12:30:00,144.5,144.59,144.45,144.59,17146.0,139.9718,140.059,139.9234,140.059,17146.0
2023-11-16 12:35:00,144.62,144.69,144.46,144.59,14976.0,140.088,140.1558,139.9331,140.059,14976.0
2023-11-16 12:40:00,144.62,144.83,144.54,144.68,16083.0,140.088,140.2915,140.0105,140.1462,16083.0
2023-11-16 12:45:00,144.67,144.85,144.66,144.82,10643.0,140.1365,140.3108,140.1268,140.2818,10643.0
2023-11-16 12:50:00,144.82,144.89,144.66,144.68,16693.0,140.2818,140.3496,140.1268,140.1462,16693.0
2023-11-16 12:55:00,144.65,144.65,144.35,144.47,25377.0,140.1171,140.1171,139.8265,139.9427,25377.0
2023-11-16 13:00:00,144.46,144.46,144.17,144.21,21799.0,139.9331,139.9331,139.6521,139.6909,21799.0
2023-11-16 13:05:00,144.21,144.21,143.99,144.07,14821.0,139.6909,139.6909,139.4778,139.5553,14821.0
2023-11-16 13:10:00,144.05,144.18,143.98,144.07,15162.0,139.5359,139.6618,139.4681,139.5553,15162.0
2023-11-16 13:15:00,144.04,144.12,143.96,144.01,11347.0,139.5262,139.6037,139.4487,139.4972,11347.0
2023-11-16 13:20:00,144.03,144.11,143.87,144.02,13592.0,139.5165,139.594,139.3615,139.5068,13592.0
2023-11-16 13:25:00,143.98,144.14,143.93,144.03,10643.0,139.4681,139.6231,139.4197,139.5165,10643.0
2023-11-16 13:30:00,144.03,144.14,143.89,143.94,17006.0,139.5165,139.6231,139.3809,139.4293,17006.0
2023-11-16 13:35:00,143.98,144.38,143.98,144.26,14780.0,139.4681,139.8556,139.4681,139.7393,14780.0
2023-11-16 13:40:00,144.24,144.35,144.18,144.31,9837.0,139.7199,139.8265,139.6618,139.7878,9837.0
2023-11-16 13:45:00,144.3,144.3,144.08,144.08,11909.0,139.7781,139.7781,139.565,139.565,11909.0
2023-11-16 13:50:00,144.11,144.32,144.11,144.27,14746.0,139.594,139.7974,139.594,139.749,14746.0
2023-11-16 13:55:00,144.32,144.45,144.27,144.38,15718.0,139.7974,139.9234,139.749,139.8556,15718.0
2023-11-16 14:00:00,144.38,144.75,144.36,144.75,15826.0,139.8556,140.214,139.8362,140.214,15826.0
2023-11-16 14:05:00,144.77,145.04,144.75,144.8,24452.0,140.2333,140.4949,140.214,140.2624,24452.0
2023-11-16 14:10:00,144.8,144.84,144.38,144.38,23746.0,140.2624,140.3011,139.8556,139.8556,23746.0
2023-11-16 14:15:00,144.42,144.7,144.4,144.56,41112.0,139.8943,140.1655,139.8749,140.0299,41112.0
2023-11-16 14:20:00,144.54,144.96,144.5,144.92,19038.0,140.0105,140.4174,139.9718,140.3786,19038.0
2023-11-16 14:25:00,144.93,144.96,144.59,144.61,30175.0,140.3883,140.4174,140.059,140.0784,30175.0
2023-11-16 14:30:00,144.63,144.85,144.61,144.83,17532.0,140.0977,140.3108,140.0784,140.2915,17532.0
2023-11-16 14:35:00,144.81,145.01,144.76,144.98,14681.0,140.2721,140.4658,140.2237,140.4368,14681.0
2023-11-16 14:40:00,144.98,145.03,144.92,144.97,14795.0,140.4368,140.4852,140.3786,140.4271,14795.0
2023-11-16 14:45:00,144.98,144.99,144.87,144.93,11775.0,140.4368,140.4464,140.3302,140.3883,11775.0
2023-11-16 14:50:00,144.92,144.92,144.69,144.69,9766.0,140.3786,140.3786,140.1558,140.1558,9766.0
2023-11-16 14:55:00,144.65,144.76,144.63,144.7,21868.0,140.1171,140.2237,140.0977,140.1655,21868.0
2023-11-16 15:00:00,144.69,144.69,144.42,144.46,31863.0,140.1558,140.1558,139.8943,139.9331,31863.0
2023-11-16 15:05:00,144.44,144.81,144.38,144.8,16998.0,139.9137,140.2721,139.8556,140.2624,16998.0
2023-11-16 15:10:00,144.8,144.87,144.72,144.82,15319.0,140.2624,140.3302,140.1849,140.2818,15319.0
2023-11-16 15:15:00,144.78,145.19,144.77,145.13,15866.0,140.243,140.6402,140.2333,140.5821,15866.0
2023-11-16 15:20:00,145.15,145.24,144.94,145.05,19041.0,140.6014,140.6886,140.398,140.5046,19041.0
2023-11-16 15:25:00,145.05,145.28,145.0,145.12,21781.0,140.5046,140.7274,140.4561,140.5724,21781.0
2023-11-16 15:30:00,145.12,145.31,144.9,144.99,36512.0,140.5724,140.7564,140.3593,140.4464,36512.0
2023-11-16 15:35:00,144.99,145.11,144.93,145.06,22228.0,140.4464,140.5627,140.3883,140.5142,22228.0
2023-11-16 15:40:00,145.08,145.16,145.0,145.0,23329.0,140.5336,140.6111,140.4561,140.4561,23329.0
2023-11-16 15:45:00,145.02,145.16,144.94,145.15,31046.0,140.4755,140.6111,140.398,140.6014,31046.0
2023-11-16 15:50:00,145.14,145.25,144.91,144.96,39859.0,140.5917,140.6983,140.369,140.4174,39859.0
2023-11-16 15:55:00,144.98,145.15,144.83,145.12,99880.0,140.4368,140.6014,140.2915,140.5724,99880.0
2023-11-17 09:30:00,146.25,147.12,145.9,147.12,104792.0,141.667,142.5097,141.3279,142.5097,104792.0
2023-11-17 09:35:00,147.15,148.21,147.04,148.1,28074.0,142.5388,143.5655,142.4322,143.459,28074.0
2023-11-17 09:40:00,148.1,148.24,147.25,147.37,27925.0,143.459,143.5946,142.6356,142.7519,27925.0
2023-11-17 09:45:00,147.34,147.45,147.02,147.45,16829.0,142.7228,142.8294,142.4128,142.8294,16829.0
2023-11-17 09:50:00,147.5,147.52,146.95,147.17,14900.0,142.8778,142.8972,142.345,142.5581,14900.0
2023-11-17 09:55:00,147.21,147.38,146.99,147.33,15714.0,142.5969,142.7615,142.3838,142.7131,15714.0
2023-11-17 10:00:00,147.28,148.05,147.27,147.68,24040.0,142.6647,143.4106,142.655,143.0521,24040.0
2023-11-17 10:05:00,147.7,147.9,147.47,147.72,11807.0,143.0715,143.2653,142.8487,143.0909,11807.0
2023-11-17 10:10:00,147.75,147.86,147.5,147.79,14336.0,143.12,143.2265,142.8778,143.1587,14336.0
2023-11-17 10:15:00,147.76,147.82,147.49,147.56,16046.0,143.1296,143.1878,142.8681,142.9359,16046.0
2023-11-17 10:20:00,147.57,147.64,147.29,147.53,28455.0,142.9456,143.0134,142.6744,142.9068,28455.0
2023-11-17 10:25:00,147.54,147.79,147.53,147.73,15925.0,142.9165,143.1587,142.9068,143.1006,15925.0
2023-11-17 10:30:00,147.75,147.97,147.56,147.91,13968.0,143.12,143.3331,142.9359,143.2749,13968.0
2023-11-17 10:35:00,147.87,148.1,147.87,148.06,16749.0,143.2362,143.459,143.2362,143.4202,16749.0
2023-11-17 10:40:00,148.06,148.26,147.91,148.08,22224.0,143.4202,143.614,143.2749,143.4396,22224.0
2023-11-17 10:45:00,148.0,148.67,147.98,148.61,14231.0,143.3621,144.0111,143.3427,143.953,14231.0
2023-11-17 10:50:00,148.65,148.95,148.55,148.95,13898.0,143.9917,144.2823,143.8949,144.2823,13898.0
2023-11-17 10:55:00,148.94,148.99,148.6,148.81,18906.0,144.2727,144.3211,143.9433,144.1467,18906.0
2023-11-17 11:00:00,148.81,148.84,148.35,148.41,17956.0,144.1467,144.1758,143.7012,143.7593,17956.0
2023-11-17 11:05:00,148.41,148.79,148.31,148.73,18045.0,143.7593,144.1274,143.6624,144.0692,18045.0
2023-11-17 11:10:00,148.75,148.97,148.65,148.95,11619.0,144.0886,144.3017,143.9917,144.2823,11619.0
2023-11-17 11:15:00,148.96,149.08,148.9,148.93,15844.0,144.292,144.4083,144.2339,144.263,15844.0
2023-11-17 11:20:00,148.94,149.18,148.94,149.12,16500.0,144.2727,144.5051,144.2727,144.447,16500.0
2023-11-17 11:25:00,149.09,149.09,148.79,148.96,12527.0,144.418,144.418,144.1274,144.292,12527.0
2023-11-17 11:30:00,148.98,149.17,148.86,149.11,12497.0,144.3114,144.4955,144.1952,144.4373,12497.0
2023-11-17 11:35:00,149.15,149.45,149.07,149.4,22292.0,144.4761,144.7667,144.3986,144.7182,22292.0
2023-11-17 11:40:00,149.34,149.41,149.25,149.26,16239.0,144.6601,144.7279,144.5729,144.5826,16239.0
2023-11-17 11:45:00,149.29,149.52,149.22,149.48,15351.0,144.6117,144.8345,144.5439,144.7957,15351.0
2023-11-17 11:50:00,149.5,149.58,149.24,149.25,18272.0,144.8151,144.8926,144.5633,144.5729,18272.0
2023-11-17 11:55:00,149.25,149.32,149.2,149.2,12219.0,144.5729,144.6408,144.5245,144.5245,12219.0
2023-11-17 12:00:00,149.21,149.43,149.2,149.43,6840.0,144.5342,144.7473,144.5245,144.7473,6840.0
2023-11-17 12:05:00,149.42,149.55,149.32,149.5,9580.0,144.7376,144.8635,144.6408,144.8151,9580.0
2023-11-17 12:10:00,149.53,149.79,149.47,149.77,8921.0,144.8442,145.096,144.7861,145.0767,8921.0
2023-11-17 12:15:00,149.82,149.88,149.58,149.73,18458.0,145.1251,145.1832,144.8926,145.0379,18458.0
2023-11-17 12:20:00,149.71,149.94,149.59,149.86,11135.0,145.0185,145.2413,144.9023,145.1638,11135.0
2023-11-17 12:25:00,149.88,149.95,149.66,149.94,7476.0,145.1832,145.251,144.9701,145.2413,7476.0
2023-11-17 12:30:00,149.96,150.06,149.86,150.04,13836.0,145.2607,145.3576,145.1638,145.3382,13836.0
2023-11-17 12:35:00,150.01,150.01,149.74,149.75,8333.0,145.3091,145.3091,145.0476,145.0573,8333.0
2023-11-17 12:40:00,149.73,149.77,149.65,149.68,4565.0,145.0379,145.0767,144.9604,144.9895,4565.0
2023-11-17 12:45:00,149.72,149.79,149.58,149.59,12388.0,145.0282,145.096,144.8926,144.9023,12388.0
2023-11-17 12:50:00,149.55,149.55,149.42,149.46,13558.0,144.8635,144.8635,144.7376,144.7764,13558.0
2023-11-17 12:55:00,149.53,149.53,149.29,149.37,10126.0,144.8442,144.8442,144.6117,144.6892,10126.0
2023-11-17 13:00:00,149.35,149.54,149.29,149.54,9574.0,144.6698,144.8539,144.6117,144.8539,9574.0
2023-11-17 13:05:00,149.5,149.69,149.48,149.65,13473.0,144.8151,144.9992,144.7957,144.9604,13473.0
2023-11-17 13:10:00,149.63,149.63,149.47,149.52,11247.0,144.941,144.941,144.7861,144.8345,11247.0
2023-11-17 13:15:00,149.47,149.74,149.47,149.72,15084.0,144.7861,145.0476,144.7861,145.0282,15084.0
2023-11-17 13:20:00,149.75,149.77,149.52,149.56,14333.0,145.0573,145.0767,144.8345,144.8732,14333.0
2023-11-17 13:25:00,149.55,149.8,149.55,149.78,12058.0,144.8635,145.1057,144.8635,145.0863,12058.0
2023-11-17 13:30:00,149.87,149.87,149.72,149.86,9753.0,145.1735,145.1735,145.0282,145.1638,9753.0
2023-11-17 13:35:00,149.86,150.08,149.86,150.07,13829.0,145.1638,145.3769,145.1638,145.3673,13829.0
2023-11-17 13:40:00,150.1,150.21,150.09,150.15,10311.0,145.3963,145.5029,145.3866,145.4447,10311.0
2023-11-17 13:45:00,150.18,150.21,150.11,150.2,14813.0,145.4738,145.5029,145.406,145.4932,14813.0
2023-11-17 13:50:00,150.2,150.27,150.09,150.09,14675.0,145.4932,145.561,145.3866,145.3866,14675.0
2023-11-17 13:55:00,150.09,150.1,149.78,149.79,23984.0,145.3866,145.3963,145.0863,145.096,23984.0
2023-11-17 14:00:00,149.75,149.77,149.56,149.56,31947.0,145.0573,145.0767,144.8732,144.8732,31947.0
2023-11-17 14:05:00,149.55,149.59,149.25,149.25,32487.0,144.8635,144.9023,144.5729,144.5729,32487.0
2023-11-17 14:10:00,149.24,149.24,148.97,148.97,30528.0,144.5633,144.5633,144.3017,144.3017,30528.0
2023-11-17 14:15:00,148.96,148.96,148.54,148.76,30993.0,144.292,144.292,143.8852,144.0983,30993.0
2023-11-17 14:20:00,148.76,148.83,148.58,148.63,40238.0,144.0983,144.1661,143.9239,143.9724,40238.0
2023-11-17 14:25:00,148.6,148.98,148.55,148.92,37569.0,143.9433,144.3114,143.8949,144.2533,37569.0
2023-11-17 14:30:00,148.93,148.94,148.68,148.77,22011.0,144.263,144.2727,144.0208,144.108,22011.0
2023-11-17 14:35:00,148.77,148.88,148.54,148.55,18100.0,144.108,144.2145,143.8852,143.8949,18100.0
2023-11-17 14:40:00,148.55,148.77,148.51,148.77,21834.0,143.8949,144.108,143.8561,144.108,21834.0
2023-11-17 14:45:00,148.76,148.94,148.68,148.92,18376.0,144.0983,144.2727,144.0208,144.2533,18376.0
2023-11-17 14:50:00,148.93,148.98,148.85,148.9,15362.0,144.263,144.3114,144.1855,144.2339,15362.0
2023-11-17 14:55:00,148.91,148.91,148.53,148.53,30164.0,144.2436,144.2436,143.8755,143.8755,30164.0
2023-11-17 15:00:00,148.53,148.62,148.44,148.46,27544.0,143.8755,143.9627,143.7883,143.8077,27544.0
2023-11-17 15:05:00,148.44,148.46,147.92,148.04,37976.0,143.7883,143.8077,143.2846,143.4009,37976.0
2023-11-17 15:10:00,148.03,148.16,147.92,148.08,23273.0,143.3912,143.5171,143.2846,143.4396,23273.0
2023-11-17 15:15:00,148.09,148.42,148.08,148.39,28054.0,143.4493,143.769,143.4396,143.7399,28054.0
2023-11-17 15:20:00,148.4,148.4,148.12,148.2,37603.0,143.7496,143.7496,143.4784,143.5559,37603.0
2023-11-17 15:25:00,148.19,148.25,148.1,148.2,35170.0,143.5462,143.6043,143.459,143.5559,35170.0
2023-11-17 15:30:00,148.21,148.41,148.17,148.33,29094.0,143.5655,143.7593,143.5268,143.6818,29094.0
2023-11-17 15:35:00,148.33,148.36,148.05,148.2,30893.0,143.6818,143.7108,143.4106,143.5559,30893.0
2023-11-17 15:40:00,148.2,148.26,148.08,148.13,30497.0,143.5559,143.614,143.4396,143.488,30497.0
2023-11-17 15:45:00,148.13,148.23,147.91,147.93,47232.0,143.488,143.5849,143.2749,143.2943,47232.0
2023-11-17 15:50:00,147.93,148.05,147.91,147.91,64095.0,143.2943,143.4106,143.2749,143.2749,64095.0
2023-11-17 15:55:00,147.89,147.99,147.86,147.92,115955.0,143.2556,143.3524,143.2265,143.2846,115955.0
2023-11-20 09:30:00,148.91,149.92,148.54,149.54,68697.0,144.2436,145.222,143.8852,144.8539,68697.0
2023-11-20 09:35:00,149.53,150.19,149.29,150.07,22833.0,144.8442,145.4835,144.6117,145.3673,22833.0
2023-11-20 09:40:00,150.12,150.64,149.82,150.56,23981.0,145.4157,145.9194,145.1251,145.8419,23981.0
2023-11-20 09:45:00,150.5,150.51,149.22,149.22,26976.0,145.7838,145.7935,144.5439,144.5439,26976.0
2023-11-20 09:50:00,149.11,149.4,148.97,149.33,19442.0,144.4373,144.7182,144.3017,144.6504,19442.0
2023-11-20 09:55:00,149.37,149.87,149.3,149.85,13717.0,144.6892,145.1735,144.6214,145.1541,13717.0
2023-11-20 10:00:00,149.85,149.85,149.0,149.02,16805.0,145.1541,145.1541,144.3308,144.3502,16805.0
2023-11-20 10:05:00,149.03,149.26,148.75,148.86,21985.0,144.3598,144.5826,144.0886,144.1952,21985.0
2023-11-20 10:10:00,148.86,149.28,148.8,149.26,17297.0,144.1952,144.602,144.137,144.5826,17297.0
2023-11-20 10:15:00,149.25,149.36,148.95,149.36,20510.0,144.5729,144.6795,144.2823,144.6795,20510.0
2023-11-20 10:20:00,149.3,149.53,149.12,149.49,24355.0,144.6214,144.8442,144.447,144.8054,24355.0
2023-11-20 10:25:00,149.52,149.99,149.48,149.94,24259.0,144.8345,145.2898,144.7957,145.2413,24259.0
2023-11-20 10:30:00,149.91,149.93,149.46,149.61,35170.0,145.2123,145.2316,144.7764,144.9217,35170.0
2023-11-20 10:35:00,149.59,150.14,149.55,150.12,9412.0,144.9023,145.4351,144.8635,145.4157,9412.0
2023-11-20 10:40:00,150.1,150.1,149.57,149.78,18235.0,145.3963,145.3963,144.8829,145.0863,18235.0
2023-11-20 10:45:00,149.72,150.03,149.68,149.93,17337.0,145.0282,145.3285,144.9895,145.2316,17337.0
2023-11-20 10:50:00,149.88,149.9,149.7,149.73,16078.0,145.1832,145.2026,145.0088,145.0379,16078.0
2023-11-20 10:55:00,149.66,149.81,149.25,149.34,30773.0,144.9701,145.1154,144.5729,144.6601,30773.0
2023-11-20 11:00:00,149.34,149.34,149.04,149.08,14615.0,144.6601,144.6601,144.3695,144.4083,14615.0
2023-11-20 11:05:00,149.03,149.15,148.93,149.13,9752.0,144.3598,144.4761,144.263,144.4567,9752.0
2023-11-20 11:10:00,149.12,149.12,148.86,148.98,25179.0,144.447,144.447,144.1952,144.3114,25179.0
2023-11-20 11:15:00,148.99,149.26,148.98,149.11,17708.0,144.3211,144.5826,144.3114,144.4373,17708.0
2023-11-20 11:20:00,149.17,149.19,148.88,149.11,20268.0,144.4955,144.5148,144.2145,144.4373,20268.0
2023-11-20 11:25:00,149.11,149.11,148.88,148.98,12719.0,144.4373,144.4373,144.2145,144.3114,12719.0
2023-11-20 11:30:00,148.94,149.05,148.87,149.02,7731.0,144.2727,144.3792,144.2049,144.3502,7731.0
2023-11-20 11:35:00,149.06,149.19,149.01,149.11,6418.0,144.3889,144.5148,144.3405,144.4373,6418.0
2023-11-20 11:40:00,149.07,149.28,149.06,149.19,7393.0,144.3986,144.602,144.3889,144.5148,7393.0
2023-11-20 11:45:00,149.2,149.5,149.2,149.5,9999.0,144.5245,144.8151,144.5245,144.8151,9999.0
2023-11-20 11:50:00,149.49,149.51,149.24,149.31,10713.0,144.8054,144.8248,144.5633,144.6311,10713.0
2023-11-20 11:55:00,149.29,149.48,149.27,149.34,13372.0,144.6117,144.7957,144.5923,144.6601,13372.0
2023-11-20 12:00:00,149.34,149.48,149.28,149.42,10186.0,144.6601,144.7957,144.602,144.7376,10186.0
2023-11-20 12:05:00,149.39,149.48,149.36,149.36,11613.0,144.7086,144.7957,144.6795,144.6795,11613.0
2023-11-20 12:10:00,149.36,149.36,149.22,149.28,5740.0,144.6795,144.6795,144.5439,144.602,5740.0
2023-11-20 12:15:00,149.29,149.43,149.25,149.41,10271.0,144.6117,144.7473,144.5729,144.7279,10271.0
2023-11-20 12:20:00,149.38,149.66,149.38,149.62,35898.0,144.6989,144.9701,144.6989,144.9314,35898.0
2023-11-20 12:25:00,149.55,149.55,149.43,149.47,13152.0,144.8635,144.8635,144.7473,144.7861,13152.0
2023-11-20 12:30:00,149.42,149.42,149.32,149.32,7514.0,144.7376,144.7376,144.6408,144.6408,7514.0
2023-11-20 12:35:00,149.24,149.24,149.1,149.12,8116.0,144.5633,144.5633,144.4276,144.447,8116.0
2023-11-20 12:40:00,149.12,149.12,148.98,149.04,8037.0,144.447,144.447,144.3114,144.3695,8037.0
2023-11-20 12:45:00,149.04,149.2,149.0,149.15,9621.0,144.3695,144.5245,144.3308,144.4761,9621.0
2023-11-20 12:50:00,149.13,149.46,149.13,149.46,8133.0,144.4567,144.7764,144.4567,144.7764,8133.0
2023-11-20 12:55:00,149.45,149.53,149.36,149.38,7483.0,144.7667,144.8442,144.6795,144.6989,7483.0
2023-11-20 13:00:00,149.38,149.76,149.37,149.73,10102.0,144.6989,145.067,144.6892,145.0379,10102.0
2023-11-20 13:05:00,149.72,149.73,149.57,149.59,9614.0,145.0282,145.0379,144.8829,144.9023,9614.0
2023-11-20 13:10:00,149.55,149.79,149.54,149.77,7606.0,144.8635,145.096,144.8539,145.0767,7606.0
2023-11-20 13:15:00,149.77,149.84,149.74,149.84,5849.0,145.0767,145.1445,145.0476,145.1445,5849.0
2023-11-20 13:20:00,149.81,149.81,149.59,149.65,13986.0,145.1154,145.1154,144.9023,144.9604,13986.0
2023-11-20 13:25:00,149.64,149.7,149.59,149.66,7652.0,144.9507,145.0088,144.9023,144.9701,7652.0
2023-11-20 13:30:00,149.68,149.78,149.56,149.58,17985.0,144.9895,145.0863,144.8732,144.8926,17985.0
2023-11-20 13:35:00,149.54,149.57,149.41,149.48,6774.0,144.8539,144.8829,144.7279,144.7957,6774.0
2023-11-20 13:40:00,149.44,149.51,149.4,149.41,9137.0,144.757,144.8248,144.7182,144.7279,9137.0
2023-11-20 13:45:00,149.39,149.47,149.34,149.45,18850.0,144.7086,144.7861,144.6601,144.7667,18850.0
2023-11-20 13:50:00,149.43,149.63,149.43,149.63,4944.0,144.7473,144.941,144.7473,144.941,4944.0
2023-11-20 13:55:00,149.61,149.71,149.61,149.67,8806.0,144.9217,145.0185,144.9217,144.9798,8806.0
2023-11-20 14:00:00,149.65,149.65,149.33,149.36,10623.0,144.9604,144.9604,144.6504,144.6795,10623.0
2023-11-20 14:05:00,149.39,149.43,149.33,149.4,8772.0,144.7086,144.7473,144.6504,144.7182,8772.0
2023-11-20 14:10:00,149.38,149.44,149.32,149.39,11012.0,144.6989,144.757,144.6408,144.7086,11012.0
2023-11-20 14:15:00,149.39,149.41,149.33,149.41,10377.0,144.7086,144.7279,144.6504,144.7279,10377.0
2023-11-20 14:20:00,149.42,149.49,149.4,149.43,4267.0,144.7376,144.8054,144.7182,144.7473,4267.0
2023-11-20 14:25:00,149.44,149.51,149.33,149.5,10299.0,144.757,144.8248,144.6504,144.8151,10299.0
2023-11-20 14:30:00,149.5,149.66,149.47,149.58,11296.0,144.8151,144.9701,144.7861,144.8926,11296.0
2023-11-20 14:35:00,149.57,149.67,149.49,149.64,14186.0,144.8829,144.9798,144.8054,144.9507,14186.0
2023-11-20 14:40:00,149.61,149.66,149.36,149.37,17037.0,144.9217,144.9701,144.6795,144.6892,17037.0
2023-11-20 14:45:00,149.36,149.58,149.36,149.54,10703.0,144.6795,144.8926,144.6795,144.8539,10703.0
2023-11-20 14:50:00,149.54,149.65,149.49,149.65,6646.0,144.8539,144.9604,144.8054,144.9604,6646.0
2023-11-20 14:55:00,149.63,149.68,149.62,149.63,9399.0,144.941,144.9895,144.9314,144.941,9399.0
2023-11-20 15:00:00,149.64,149.69,149.56,149.56,6173.0,144.9507,144.9992,144.8732,144.8732,6173.0
2023-11-20 15:05:00,149.58,149.58,149.4,149.53,6949.0,144.8926,144.8926,144.7182,144.8442,6949.0
2023-11-20 15:10:00,149.54,149.73,149.52,149.71,8173.0,144.8539,145.0379,144.8345,145.0185,8173.0
2023-11-20 15:15:00,149.71,149.71,149.6,149.63,7947.0,145.0185,145.0185,144.912,144.941,7947.0
2023-11-20 15:20:00,149.64,149.64,149.5,149.59,7926.0,144.9507,144.9507,144.8151,144.9023,7926.0
2023-11-20 15:25:00,149.56,149.8,149.56,149.8,9899.0,144.8732,145.1057,144.8732,145.1057,9899.0
2023-11-20 15:30:00,149.83,149.83,149.63,149.7,15123.0,145.1348,145.1348,144.941,145.0088,15123.0
2023-11-20 15:35:00,149.67,149.68,149.58,149.67,13518.0,144.9798,144.9895,144.8926,144.9798,13518.0
2023-11-20 15:40:00,149.68,149.77,149.59,149.71,15921.0,144.9895,145.0767,144.9023,145.0185,15921.0
2023-11-20 15:45:00,149.7,149.71,149.34,149.5,40034.0,145.0088,145.0185,144.6601,144.8151,40034.0
2023-11-20 15:50:00,149.47,149.5,148.97,149.03,49014.0,144.7861,144.8151,144.3017,144.3598,49014.0
2023-11-20 15:55:00,149.02,149.13,148.9,149.0,152724.0,144.3502,144.4567,144.2339,144.3308,152724.0
2023-11-21 09:30:00,147.91,148.02,146.09,146.24,32597.0,143.2749,143.3815,141.512,141.6573,32597.0
2023-11-21 09:35:00,146.29,147.0,146.14,147.0,17322.0,141.7057,142.3935,141.5604,142.3935,17322.0
2023-11-21 09:40:00,146.96,147.0,146.38,146.56,15042.0,142.3547,142.3935,141.7929,141.9672,15042.0
2023-11-21 09:45:00,146.49,146.78,146.24,146.72,16392.0,141.8994,142.1803,141.6573,142.1222,16392.0
2023-11-21 09:50:00,146.66,147.25,146.62,147.25,7509.0,142.0641,142.6356,142.0254,142.6356,7509.0
2023-11-21 09:55:00,147.21,147.25,146.8,146.85,12595.0,142.5969,142.6356,142.1997,142.2482,12595.0
2023-11-21 10:00:00,146.85,146.99,146.5,146.71,21482.0,142.2482,142.3838,141.9091,142.1125,21482.0
2023-11-21 10:05:00,146.69,146.69,146.26,146.43,18140.0,142.0932,142.0932,141.6766,141.8413,18140.0
2023-11-21 10:10:00,146.45,146.55,146.17,146.55,13105.0,141.8607,141.9576,141.5895,141.9576,13105.0
2023-11-21 10:15:00,146.58,146.78,146.55,146.68,15811.0,141.9866,142.1803,141.9576,142.0835,15811.0
2023-11-21 10:20:00,146.71,146.85,146.57,146.81,16258.0,142.1125,142.2482,141.9769,142.2094,16258.0
2023-11-21 10:25:00,146.77,147.25,146.74,147.25,10656.0,142.1707,142.6356,142.1416,142.6356,10656.0
2023-11-21 10:30:00,147.24,147.47,147.13,147.29,14201.0,142.6259,142.8487,142.5194,142.6744,14201.0
2023-11-21 10:35:00,147.37,147.5,147.27,147.42,15114.0,142.7519,142.8778,142.655,142.8003,15114.0
2023-11-21 10:40:00,147.46,147.65,147.34,147.65,17474.0,142.839,143.0231,142.7228,143.0231,17474.0
2023-11-21 10:45:00,147.69,147.75,147.47,147.75,13744.0,143.0618,143.12,142.8487,143.12,13744.0
2023-11-21 10:50:00,147.77,147.92,147.73,147.92,11962.0,143.1393,143.2846,143.1006,143.2846,11962.0
2023-11-21 10:55:00,147.94,148.0,147.76,147.95,15885.0,143.304,143.3621,143.1296,143.3137,15885.0
2023-11-21 11:00:00,147.89,148.09,147.89,147.98,15962.0,143.2556,143.4493,143.2556,143.3427,15962.0
2023-11-21 11:05:00,148.0,148.0,147.54,147.6,12020.0,143.3621,143.3621,142.9165,142.9747,12020.0
2023-11-21 11:10:00,147.63,147.63,147.27,147.27,21524.0,143.0037,143.0037,142.655,142.655,21524.0
2023-11-21 11:15:00,147.3,147.38,146.8,146.84,18563.0,142.6841,142.7615,142.1997,142.2385,18563.0
2023-11-21 11:20:00,146.87,147.2,146.75,147.2,16949.0,142.2675,142.5872,142.1513,142.5872,16949.0
2023-11-21 11:25:00,147.21,147.35,147.05,147.29,10465.0,142.5969,142.7325,142.4419,142.6744,10465.0
2023-11-21 11:30:00,147.28,147.44,147.22,147.44,13438.0,142.6647,142.8197,142.6066,142.8197,13438.0
2023-11-21 11:35:00,147.49,147.63,147.36,147.61,11428.0,142.8681,143.0037,142.7422,142.9843,11428.0
2023-11-21 11:40:00,147.6,147.67,147.53,147.64,7145.0,142.9747,143.0425,142.9068,143.0134,7145.0
2023-11-21 11:45:00,147.66,147.72,147.58,147.6,7960.0,143.0328,143.0909,142.9553,142.9747,7960.0
2023-11-21 11:50:00,147.59,147.74,147.59,147.67,6337.0,142.965,143.1103,142.965,143.0425,6337.0
2023-11-21 11:55:00,147.68,147.75,147.54,147.72,5806.0,143.0521,143.12,142.9165,143.0909,5806.0
2023-11-21 12:00:00,147.72,147.75,147.43,147.47,6060.0,143.0909,143.12,142.81,142.8487,6060.0
2023-11-21 12:05:00,147.46,147.53,147.42,147.5,7348.0,142.839,142.9068,142.8003,142.8778,7348.0
2023-11-21 12:10:00,147.47,147.52,147.39,147.42,5758.0,142.8487,142.8972,142.7712,142.8003,5758.0
2023-11-21 12:15:00,147.44,147.56,147.3,147.56,5559.0,142.8197,142.9359,142.6841,142.9359,5559.0
2023-11-21 12:20:00,147.55,147.63,147.52,147.59,8985.0,142.9262,143.0037,142.8972,142.965,8985.0
2023-11-21 12:25:00,147.64,147.64,147.52,147.52,4142.0,143.0134,143.0134,142.8972,142.8972,4142.0
2023-11-21 12:30:00,147.51,147.64,147.49,147.64,5012.0,142.8875,143.0134,142.8681,143.0134,5012.0
2023-11-21 12:35:00,147.65,147.71,147.55,147.55,3859.0,143.0231,143.0812,142.9262,142.9262,3859.0
2023-11-21 12:40:00,147.58,147.71,147.56,147.71,4210.0,142.9553,143.0812,142.9359,143.0812,4210.0
2023-11-21 12:45:00,147.71,147.71,147.56,147.6,4412.0,143.0812,143.0812,142.9359,142.9747,4412.0
2023-11-21 12:50:00,147.59,147.65,147.54,147.6,3220.0,142.965,143.0231,142.9165,142.9747,3220.0
2023-11-21 12:55:00,147.61,147.75,147.61,147.65,5433.0,142.9843,143.12,142.9843,143.0231,5433.0
2023-11-21 13:00:00,147.67,147.71,147.46,147.52,17691.0,143.0425,143.0812,142.839,142.8972,17691.0
2023-11-21 13:05:00,147.52,147.54,147.43,147.48,1900.0,142.8972,142.9165,142.81,142.8584,1900.0
2023-11-21 13:10:00,147.48,147.53,147.45,147.5,4116.0,142.8584,142.9068,142.8294,142.8778,4116.0
2023-11-21 13:15:00,147.52,147.59,147.48,147.57,9307.0,142.8972,142.965,142.8584,142.9456,9307.0
2023-11-21 13:20:00,147.53,147.53,147.38,147.41,4817.0,142.9068,142.9068,142.7615,142.7906,4817.0
2023-11-21 13:25:00,147.41,147.41,147.34,147.35,5914.0,142.7906,142.7906,142.7228,142.7325,5914.0
2023-11-21 13:30:00,147.35,147.44,147.29,147.44,8424.0,142.7325,142.8197,142.6744,142.8197,8424.0
2023-11-21 13:35:00,147.42,147.42,147.3,147.37,9898.0,142.8003,142.8003,142.6841,142.7519,9898.0
2023-11-21 13:40:00,147.37,147.37,147.25,147.27,7948.0,142.7519,142.7519,142.6356,142.655,7948.0
2023-11-21 13:45:00,147.27,147.33,147.23,147.32,6224.0,142.655,142.7131,142.6162,142.7034,6224.0
2023-11-21 13:50:00,147.32,147.51,147.32,147.5,6318.0,142.7034,142.8875,142.7034,142.8778,6318.0
2023-11-21 13:55:00,147.52,147.52,147.31,147.31,4264.0,142.8972,142.8972,142.6937,142.6937,4264.0
2023-11-21 14:00:00,147.32,147.48,147.24,147.39,9908.0,142.7034,142.8584,142.6259,142.7712,9908.0
2023-11-21 14:05:00,147.39,147.46,147.33,147.44,9028.0,142.7712,142.839,142.7131,142.8197,9028.0
2023-11-21 14:10:00,147.49,147.75,147.46,147.7,11055.0,142.8681,143.12,142.839,143.0715,11055.0
2023-11-21 14:15:00,147.72,147.73,147.58,147.61,6815.0,143.0909,143.1006,142.9553,142.9843,6815.0
2023-11-21 14:20:00,147.62,147.92,147.6,147.83,19116.0,142.994,143.2846,142.9747,143.1974,19116.0
2023-11-21 14:25:00,147.83,148.19,147.82,148.19,10846.0,143.1974,143.5462,143.1878,143.5462,10846.0
2023-11-21 14:30:00,148.19,148.21,148.07,148.09,10014.0,143.5462,143.5655,143.4299,143.4493,10014.0
2023-11-21 14:35:00,148.1,148.14,148.04,148.06,9279.0,143.459,143.4977,143.4009,143.4202,9279.0
2023-11-21 14:40:00,148.05,148.07,148.01,148.03,5789.0,143.4106,143.4299,143.3718,143.3912,5789.0
2023-11-21 14:45:00,148.03,148.07,147.94,147.95,8090.0,143.3912,143.4299,143.304,143.3137,8090.0
2023-11-21 14:50:00,147.93,147.93,147.61,147.71,10327.0,143.2943,143.2943,142.9843,143.0812,10327.0
2023-11-21 14:55:00,147.72,147.97,147.68,147.96,10543.0,143.0909,143.3331,143.0521,143.3234,10543.0
2023-11-21 15:00:00,147.95,147.95,147.81,147.81,11265.0,143.3137,143.3137,143.1781,143.1781,11265.0
2023-11-21 15:05:00,147.82,147.86,147.66,147.7,8561.0,143.1878,143.2265,143.0328,143.0715,8561.0
2023-11-21 15:10:00,147.69,147.88,147.69,147.75,16795.0,143.0618,143.2459,143.0618,143.12,16795.0
2023-11-21 15:15:00,147.74,147.81,147.63,147.64,8445.0,143.1103,143.1781,143.0037,143.0134,8445.0
2023-11-21 15:20:00,147.63,147.63,147.52,147.62,6887.0,143.0037,143.0037,142.8972,142.994,6887.0
2023-11-21 15:25:00,147.61,147.72,147.59,147.71,9934.0,142.9843,143.0909,142.965,143.0812,9934.0
2023-11-21 15:30:00,147.71,147.91,147.67,147.86,21700.0,143.0812,143.2749,143.0425,143.2265,21700.0
2023-11-21 15:35:00,147.84,148.0,147.83,148.0,13922.0,143.2071,143.3621,143.1974,143.3621,13922.0
2023-11-21 15:40:00,147.99,147.99,147.82,147.82,21333.0,143.3524,143.3524,143.1878,143.1878,21333.0
2023-11-21 15:45:00,147.83,148.03,147.79,147.93,33092.0,143.1974,143.3912,143.1587,143.2943,33092.0
2023-11-21 15:50:00,147.9,147.93,147.71,147.86,19664.0,143.2653,143.2943,143.0812,143.2265,19664.0
2023-11-21 15:55:00,147.87,147.93,147.59,147.64,88259.0,143.2362,143.2943,142.965,143.0134,88259.0
2023-11-22 09:30:00,145.0,145.48,144.06,145.34,51478.0,140.4561,140.9211,139.5456,140.7855,51478.0
2023-11-22 09:35:00,145.3,146.45,145.22,146.45,23114.0,140.7467,141.8607,140.6692,141.8607,23114.0
2023-11-22 09:40:00,146.45,146.63,146.13,146.57,13412.0,141.8607,142.0351,141.5507,141.9769,13412.0
2023-11-22 09:45:00,146.71,147.06,146.49,146.96,18661.0,142.1125,142.4516,141.8994,142.3547,18661.0
2023-11-22 09:50:00,146.91,147.47,146.91,147.39,16290.0,142.3063,142.8487,142.3063,142.7712,16290.0
2023-11-22 09:55:00,147.42,147.99,147.24,147.94,48224.0,142.8003,143.3524,142.6259,143.304,48224.0
2023-11-22 10:00:00,147.94,147.94,146.8,147.07,21454.0,143.304,143.304,142.1997,142.4613,21454.0
2023-11-22 10:05:00,147.07,147.51,147.07,147.25,17925.0,142.4613,142.8875,142.4613,142.6356,17925.0
2023-11-22 10:10:00,147.19,147.46,147.03,147.36,11760.0,142.5775,142.839,142.4225,142.7422,11760.0
2023-11-22 10:15:00,147.38,147.59,147.24,147.55,14938.0,142.7615,142.965,142.6259,142.9262,14938.0
2023-11-22 10:20:00,147.61,147.9,147.54,147.86,12240.0,142.9843,143.2653,142.9165,143.2265,12240.0
2023-11-22 10:25:00,147.81,147.99,147.62,147.99,14249.0,143.1781,143.3524,142.994,143.3524,14249.0
2023-11-22 10:30:00,147.92,148.08,147.62,148.06,20039.0,143.2846,143.4396,142.994,143.4202,20039.0
2023-11-22 10:35:00,148.07,148.07,147.63,147.83,21412.0,143.4299,143.4299,143.0037,143.1974,21412.0
2023-11-22 10:40:00,147.84,148.26,147.78,148.21,20161.0,143.2071,143.614,143.149,143.5655,20161.0
2023-11-22 10:45:00,148.23,148.61,148.21,148.55,16855.0,143.5849,143.953,143.5655,143.8949,16855.0
2023-11-22 10:50:00,148.57,148.57,148.03,148.09,19616.0,143.9143,143.9143,143.3912,143.4493,19616.0
2023-11-22 10:55:00,148.09,148.34,148.04,148.25,15985.0,143.4493,143.6915,143.4009,143.6043,15985.0
2023-11-22 11:00:00,148.28,148.65,148.28,148.65,16816.0,143.6333,143.9917,143.6333,143.9917,16816.0
2023-11-22 11:05:00,148.56,148.73,148.38,148.7,22261.0,143.9046,144.0692,143.7302,144.0402,22261.0
2023-11-22 11:10:00,148.71,148.84,148.59,148.74,16406.0,144.0499,144.1758,143.9336,144.0789,16406.0
2023-11-22 11:15:00,148.71,149.0,148.58,148.77,18022.0,144.0499,144.3308,143.9239,144.108,18022.0
2023-11-22 11:20:00,148.73,148.8,148.5,148.51,14691.0,144.0692,144.137,143.8465,143.8561,14691.0
2023-11-22 11:25:00,148.51,148.83,148.48,148.73,14801.0,143.8561,144.1661,143.8271,144.0692,14801.0
2023-11-22 11:30:00,148.73,148.86,148.57,148.58,17070.0,144.0692,144.1952,143.9143,143.9239,17070.0
2023-11-22 11:35:00,148.51,148.51,148.18,148.24,30501.0,143.8561,143.8561,143.5365,143.5946,30501.0
2023-11-22 11:40:00,148.19,148.59,148.19,148.59,16507.0,143.5462,143.9336,143.5462,143.9336,16507.0
2023-11-22 11:45:00,148.62,148.67,148.49,148.53,10665.0,143.9627,144.0111,143.8368,143.8755,10665.0
2023-11-22 11:50:00,148.54,148.79,148.54,148.77,9402.0,143.8852,144.1274,143.8852,144.108,9402.0
2023-11-22 11:55:00,148.73,148.78,148.66,148.78,10731.0,144.0692,144.1177,144.0014,144.1177,10731.0
2023-11-22 12:00:00,148.78,148.99,148.77,148.98,11441.0,144.1177,144.3211,144.108,144.3114,11441.0
2023-11-22 12:05:00,148.97,149.12,148.84,148.84,9420.0,144.3017,144.447,144.1758,144.1758,9420.0
2023-11-22 12:10:00,148.89,149.13,148.72,148.77,11785.0,144.2242,144.4567,144.0596,144.108,11785.0
2023-11-22 12:15:00,148.77,149.1,148.73,149.09,11766.0,144.108,144.4276,144.0692,144.418,11766.0
2023-11-22 12:20:00,149.04,149.36,149.03,149.12,16799.0,144.3695,144.6795,144.3598,144.447,16799.0
2023-11-22 12:25:00,149.09,149.28,149.05,149.19,8596.0,144.418,144.602,144.3792,144.5148,8596.0
2023-11-22 12:30:00,149.2,149.22,148.8,148.88,8891.0,144.5245,144.5439,144.137,144.2145,8891.0
2023-11-22 12:35:00,148.87,149.07,148.8,148.87,17537.0,144.2049,144.3986,144.137,144.2049,17537.0
2023-11-22 12:40:00,148.79,148.85,148.6,148.66,17466.0,144.1274,144.1855,143.9433,144.0014,17466.0
2023-11-22 12:45:00,148.59,148.74,148.55,148.64,13261.0,143.9336,144.0789,143.8949,143.9821,13261.0
2023-11-22 12:50:00,148.6,148.77,148.5,148.65,15604.0,143.9433,144.108,143.8465,143.9917,15604.0
2023-11-22 12:55:00,148.68,148.85,148.67,148.83,10552.0,144.0208,144.1855,144.0111,144.1661,10552.0
2023-11-22 13:00:00,148.8,148.96,148.78,148.81,11778.0,144.137,144.292,144.1177,144.1467,11778.0
2023-11-22 13:05:00,148.81,148.89,148.76,148.78,10712.0,144.1467,144.2242,144.0983,144.1177,10712.0
2023-11-22 13:10:00,148.77,148.89,148.66,148.67,12712.0,144.108,144.2242,144.0014,144.0111,12712.0
2023-11-22 13:15:00,148.68,148.83,148.53,148.59,23870.0,144.0208,144.1661,143.8755,143.9336,23870.0
2023-11-22 13:20:00,148.56,148.87,148.56,148.83,9732.0,143.9046,144.2049,143.9046,144.1661,9732.0
2023-11-22 13:25:00,148.78,148.84,148.7,148.79,8955.0,144.1177,144.1758,144.0402,144.1274,8955.0
2023-11-22 13:30:00,148.78,148.8,148.55,148.61,13995.0,144.1177,144.137,143.8949,143.953,13995.0
2023-11-22 13:35:00,148.63,148.78,148.58,148.72,11791.0,143.9724,144.1177,143.9239,144.0596,11791.0
2023-11-22 13:40:00,148.73,148.91,148.73,148.8,7812.0,144.0692,144.2436,144.0692,144.137,7812.0
2023-11-22 13:45:00,148.81,149.0,148.8,148.88,8919.0,144.1467,144.3308,144.137,144.2145,8919.0
2023-11-22 13:50:00,148.87,148.95,148.79,148.88,10402.0,144.2049,144.2823,144.1274,144.2145,10402.0
2023-11-22 13:55:00,148.9,149.1,148.86,149.08,7965.0,144.2339,144.4276,144.1952,144.4083,7965.0
2023-11-22 14:00:00,149.06,149.29,149.06,149.2,10170.0,144.3889,144.6117,144.3889,144.5245,10170.0
2023-11-22 14:05:00,149.17,149.34,149.11,149.12,12534.0,144.4955,144.6601,144.4373,144.447,12534.0
2023-11-22 14:10:00,149.09,149.15,149.04,149.11,7708.0,144.418,144.4761,144.3695,144.4373,7708.0
2023-11-22 14:15:00,149.09,149.2,149.06,149.06,8682.0,144.418,144.5245,144.3889,144.3889,8682.0
2023-11-22 14:20:00,149.06,149.13,148.99,149.11,13082.0,144.3889,144.4567,144.3211,144.4373,13082.0
2023-11-22 14:25:00,149.09,149.32,149.09,149.26,7076.0,144.418,144.6408,144.418,144.5826,7076.0
2023-11-22 14:30:00,149.22,149.25,148.99,149.05,10498.0,144.5439,144.5729,144.3211,144.3792,10498.0
2023-11-22 14:35:00,149.06,149.08,148.91,148.95,10095.0,144.3889,144.4083,144.2436,144.2823,10095.0
2023-11-22 14:40:00,148.92,149.0,148.89,148.99,8538.0,144.2533,144.3308,144.2242,144.3211,8538.0
2023-11-22 14:45:00,148.97,148.99,148.77,148.8,9344.0,144.3017,144.3211,144.108,144.137,9344.0
2023-11-22 14:50:00,148.85,148.97,148.83,148.85,12514.0,144.1855,144.3017,144.1661,144.1855,12514.0
2023-11-22 14:55:00,148.85,148.99,148.85,148.9,12374.0,144.1855,144.3211,144.1855,144.2339,12374.0
2023-11-22 15:00:00,148.91,149.05,148.87,149.04,8056.0,144.2436,144.3792,144.2049,144.3695,8056.0
2023-11-22 15:05:00,149.05,149.13,148.99,149.06,13775.0,144.3792,144.4567,144.3211,144.3889,13775.0
2023-11-22 15:10:00,149.03,149.09,148.87,148.97,9740.0,144.3598,144.418,144.2049,144.3017,9740.0
2023-11-22 15:15:00,148.97,148.99,148.85,148.87,14423.0,144.3017,144.3211,144.1855,144.2049,14423.0
2023-11-22 15:20:00,148.87,149.04,148.83,148.97,15677.0,144.2049,144.3695,144.1661,144.3017,15677.0
2023-11-22 15:25:00,148.99,149.36,148.99,149.33,8563.0,144.3211,144.6795,144.3211,144.6504,8563.0
2023-11-22 15:30:00,149.34,149.37,149.18,149.22,10375.0,144.6601,144.6892,144.5051,144.5439,10375.0
2023-11-22 15:35:00,149.21,149.25,149.15,149.23,15011.0,144.5342,144.5729,144.4761,144.5536,15011.0
2023-11-22 15:40:00,149.23,149.25,149.07,149.1,18276.0,144.5536,144.5729,144.3986,144.4276,18276.0
2023-11-22 15:45:00,149.1,149.3,149.09,149.16,23028.0,144.4276,144.6214,144.418,144.4858,23028.0
2023-11-22 15:50:00,149.11,149.16,148.94,149.14,30953.0,144.4373,144.4858,144.2727,144.4664,30953.0
2023-11-22 15:55:00,149.13,149.38,149.08,149.22,75245.0,144.4567,144.6989,144.4083,144.5439,75245.0
2023-11-24 09:30:00,149.79,151.25,149.55,150.47,60209.0,145.096,146.5103,144.8635,145.7547,60209.0
2023-11-24 09:35:00,150.32,151.11,149.95,150.97,15765.0,145.6094,146.3747,145.251,146.239,15765.0
2023-11-24 09:40:00,150.91,151.42,150.84,151.36,12743.0,146.1809,146.6749,146.1131,146.6168,12743.0
2023-11-24 09:45:00,151.35,151.51,151.17,151.22,19236.0,146.6071,146.7621,146.4328,146.4812,19236.0
2023-11-24 09:50:00,151.15,151.5,151.15,151.26,14235.0,146.4134,146.7524,146.4134,146.52,14235.0
2023-11-24 09:55:00,151.2,151.24,150.96,151.19,24629.0,146.4618,146.5006,146.2294,146.4522,24629.0
2023-11-24 10:00:00,151.11,151.25,151.02,151.13,11256.0,146.3747,146.5103,146.2875,146.394,11256.0
2023-11-24 10:05:00,151.1,151.15,150.59,150.6,23298.0,146.365,146.4134,145.871,145.8806,23298.0
2023-11-24 10:10:00,150.53,150.53,149.9,150.07,21688.0,145.8128,145.8128,145.2026,145.3673,21688.0
2023-11-24 10:15:00,150.06,150.11,149.84,149.94,27489.0,145.3576,145.406,145.1445,145.2413,27489.0
2023-11-24 10:20:00,149.88,150.29,149.77,150.25,25367.0,145.1832,145.5804,145.0767,145.5416,25367.0
2023-11-24 10:25:00,150.28,150.64,150.24,150.25,21303.0,145.5707,145.9194,145.5319,145.5416,21303.0
2023-11-24 10:30:00,150.23,150.62,150.19,150.52,32027.0,145.5222,145.9,145.4835,145.8031,32027.0
2023-11-24 10:35:00,150.53,150.8,150.53,150.79,14776.0,145.8128,146.0744,145.8128,146.0647,14776.0
2023-11-24 10:40:00,150.83,151.02,150.78,150.89,19390.0,146.1034,146.2875,146.055,146.1616,19390.0
2023-11-24 10:45:00,150.93,150.94,150.73,150.73,11512.0,146.2003,146.21,146.0066,146.0066,11512.0
2023-11-24 10:50:00,150.75,150.94,150.65,150.94,21889.0,146.0259,146.21,145.9291,146.21,21889.0
2023-11-24 10:55:00,150.97,151.12,150.95,151.03,14421.0,146.239,146.3843,146.2197,146.2972,14421.0
2023-11-24 11:00:00,151.04,151.04,150.79,150.86,10260.0,146.3069,146.3069,146.0647,146.1325,10260.0
2023-11-24 11:05:00,150.83,150.86,150.38,150.44,10760.0,146.1034,146.1325,145.6675,145.7257,10760.0
2023-11-24 11:10:00,150.43,150.54,150.25,150.32,13801.0,145.716,145.8225,145.5416,145.6094,13801.0
2023-11-24 11:15:00,150.34,150.57,150.34,150.57,14600.0,145.6288,145.8516,145.6288,145.8516,14600.0
2023-11-24 11:20:00,150.56,150.64,150.42,150.42,18573.0,145.8419,145.9194,145.7063,145.7063,18573.0
2023-11-24 11:25:00,150.45,150.46,150.25,150.46,15374.0,145.7353,145.745,145.5416,145.745,15374.0
2023-11-24 11:30:00,150.42,150.57,150.23,150.24,19360.0,145.7063,145.8516,145.5222,145.5319,19360.0
2023-11-24 11:35:00,150.18,150.18,149.89,150.08,11000.0,145.4738,145.4738,145.1929,145.3769,11000.0
2023-11-24 11:40:00,150.09,150.12,149.95,149.96,8142.0,145.3866,145.4157,145.251,145.2607,8142.0
2023-11-24 11:45:00,149.99,150.03,149.85,150.03,14793.0,145.2898,145.3285,145.1541,145.3285,14793.0
2023-11-24 11:50:00,150.03,150.07,149.84,149.89,10708.0,145.3285,145.3673,145.1445,145.1929,10708.0
2023-11-24 11:55:00,149.86,149.87,149.7,149.73,13325.0,145.1638,145.1735,145.0088,145.0379,13325.0
2023-11-24 12:00:00,149.7,149.96,149.68,149.82,12160.0,145.0088,145.2607,144.9895,145.1251,12160.0
2023-11-24 12:05:00,149.83,149.85,149.73,149.84,10952.0,145.1348,145.1541,145.0379,145.1445,10952.0
2023-11-24 12:10:00,149.88,150.0,149.85,149.92,12578.0,145.1832,145.2994,145.1541,145.222,12578.0
2023-11-24 12:15:00,149.9,150.05,149.89,150.0,11602.0,145.2026,145.3479,145.1929,145.2994,11602.0
2023-11-24 12:20:00,150.05,150.07,149.78,149.92,23664.0,145.3479,145.3673,145.0863,145.222,23664.0
2023-11-24 12:25:00,149.92,150.07,149.88,149.89,19316.0,145.222,145.3673,145.1832,145.1929,19316.0
2023-11-24 12:30:00,149.87,149.87,149.75,149.78,16068.0,145.1735,145.1735,145.0573,145.0863,16068.0
2023-11-24 12:35:00,149.77,149.79,149.58,149.59,12090.0,145.0767,145.096,144.8926,144.9023,12090.0
2023-11-24 12:40:00,149.58,149.59,149.36,149.44,23932.0,144.8926,144.9023,144.6795,144.757,23932.0
2023-11-24 12:45:00,149.44,149.84,149.44,149.66,29102.0,144.757,145.1445,144.757,144.9701,29102.0
2023-11-24 12:50:00,149.64,149.68,149.46,149.51,16939.0,144.9507,144.9895,144.7764,144.8248,16939.0
2023-11-24 12:55:00,149.53,149.61,149.38,149.54,41931.0,144.8442,144.9217,144.6989,144.8539,41931.0
2023-11-27 09:30:00,149.05,149.8,148.88,149.06,44150.0,144.3792,145.1057,144.2145,144.3889,44150.0
2023-11-27 09:35:00,149.19,149.33,148.86,149.24,20401.0,144.5148,144.6504,144.1952,144.5633,20401.0
2023-11-27 09:40:00,148.97,148.99,148.36,148.48,11507.0,144.3017,144.3211,143.7108,143.8271,11507.0
2023-11-27 09:45:00,148.67,149.29,148.65,149.18,15494.0,144.0111,144.6117,143.9917,144.5051,15494.0
2023-11-27 09:50:00,149.11,149.35,148.97,149.14,15134.0,144.4373,144.6698,144.3017,144.4664,15134.0
2023-11-27 09:55:00,149.15,149.62,149.15,149.25,16020.0,144.4761,144.9314,144.4761,144.5729,16020.0
2023-11-27 10:00:00,149.18,149.65,149.14,149.29,18074.0,144.5051,144.9604,144.4664,144.6117,18074.0
2023-11-27 10:05:00,149.28,149.59,149.22,149.46,15462.0,144.602,144.9023,144.5439,144.7764,15462.0
2023-11-27 10:10:00,149.36,149.59,149.36,149.5,13381.0,144.6795,144.9023,144.6795,144.8151,13381.0
2023-11-27 10:15:00,149.52,149.61,149.45,149.52,8712.0,144.8345,144.9217,144.7667,144.8345,8712.0
2023-11-27 10:20:00,149.5,149.85,149.5,149.71,15139.0,144.8151,145.1541,144.8151,145.0185,15139.0
2023-11-27 10:25:00,149.61,149.98,149.61,149.89,12989.0,144.9217,145.2801,144.9217,145.1929,12989.0
2023-11-27 10:30:00,149.89,150.08,149.79,149.95,18009.0,145.1929,145.3769,145.096,145.251,18009.0
2023-11-27 10:35:00,149.86,150.38,149.81,150.05,22982.0,145.1638,145.6675,145.1154,145.3479,22982.0
2023-11-27 10:40:00,150.07,150.12,149.96,150.0,15039.0,145.3673,145.4157,145.2607,145.2994,15039.0
2023-11-27 10:45:00,149.97,150.11,149.67,149.75,22664.0,145.2704,145.406,144.9798,145.0573,22664.0
2023-11-27 10:50:00,149.69,149.82,149.66,149.74,14241.0,144.9992,145.1251,144.9701,145.0476,14241.0
2023-11-27 10:55:00,149.74,149.86,149.52,149.82,11729.0,145.0476,145.1638,144.8345,145.1251,11729.0
2023-11-27 11:00:00,149.81,149.99,149.64,149.92,10844.0,145.1154,145.2898,144.9507,145.222,10844.0
2023-11-27 11:05:00,149.99,150.08,149.87,149.88,11025.0,145.2898,145.3769,145.1735,145.1832,11025.0
2023-11-27 11:10:00,149.92,149.92,149.72,149.89,21804.0,145.222,145.222,145.0282,145.1929,21804.0
2023-11-27 11:15:00,149.9,149.92,149.74,149.78,12304.0,145.2026,145.222,145.0476,145.0863,12304.0
2023-11-27 11:20:00,149.79,149.96,149.72,149.95,14346.0,145.096,145.2607,145.0282,145.251,14346.0
2023-11-27 11:25:00,149.95,150.02,149.84,149.98,11318.0,145.251,145.3188,145.1445,145.2801,11318.0
2023-11-27 11:30:00,150.0,150.03,149.76,149.79,11741.0,145.2994,145.3285,145.067,145.096,11741.0
2023-11-27 11:35:00,149.69,149.85,149.68,149.78,10718.0,144.9992,145.1541,144.9895,145.0863,10718.0
2023-11-27 11:40:00,149.82,149.84,149.5,149.7,7812.0,145.1251,145.1445,144.8151,145.0088,7812.0
2023-11-27 11:45:00,149.73,149.79,149.45,149.62,7832.0,145.0379,145.096,144.7667,144.9314,7832.0
2023-11-27 11:50:00,149.61,149.64,149.53,149.53,12457.0,144.9217,144.9507,144.8442,144.8442,12457.0
2023-11-27 11:55:00,149.47,149.76,149.46,149.72,12297.0,144.7861,145.067,144.7764,145.0282,12297.0
2023-11-27 12:00:00,149.71,149.74,149.62,149.69,9961.0,145.0185,145.0476,144.9314,144.9992,9961.0
2023-11-27 12:05:00,149.69,149.7,149.51,149.62,9216.0,144.9992,145.0088,144.8248,144.9314,9216.0
2023-11-27 12:10:00,149.59,149.59,149.32,149.42,10938.0,144.9023,144.9023,144.6408,144.7376,10938.0
2023-11-27 12:15:00,149.45,149.47,149.12,149.38,8468.0,144.7667,144.7861,144.447,144.6989,8468.0
2023-11-27 12:20:00,149.36,149.36,149.16,149.21,10132.0,144.6795,144.6795,144.4858,144.5342,10132.0
2023-11-27 12:25:00,149.21,149.23,149.08,149.17,5748.0,144.5342,144.5536,144.4083,144.4955,5748.0
2023-11-27 12:30:00,149.15,149.2,149.04,149.13,11498.0,144.4761,144.5245,144.3695,144.4567,11498.0
2023-11-27 12:35:00,149.16,149.36,149.16,149.34,7384.0,144.4858,144.6795,144.4858,144.6601,7384.0
2023-11-27 12:40:00,149.32,149.38,149.19,149.23,8259.0,144.6408,144.6989,144.5148,144.5536,8259.0
2023-11-27 12:45:00,149.26,149.29,149.16,149.16,8983.0,144.5826,144.6117,144.4858,144.4858,8983.0
2023-11-27 12:50:00,149.14,149.14,148.99,149.0,8139.0,144.4664,144.4664,144.3211,144.3308,8139.0
2023-11-27 12:55:00,149.0,149.08,148.96,148.97,14605.0,144.3308,144.4083,144.292,144.3017,14605.0
2023-11-27 13:00:00,148.96,149.03,148.85,149.02,10403.0,144.292,144.3598,144.1855,144.3502,10403.0
2023-11-27 13:05:00,149.06,149.27,148.99,149.25,12209.0,144.3889,144.5923,144.3211,144.5729,12209.0
2023-11-27 13:10:00,149.27,149.4,149.26,149.33,9544.0,144.5923,144.7182,144.5826,144.6504,9544.0
2023-11-27 13:15:00,149.35,149.53,149.29,149.5,9485.0,144.6698,144.8442,144.6117,144.8151,9485.0
2023-11-27 13:20:00,149.51,149.75,149.47,149.69,8829.0,144.8248,145.0573,144.7861,144.9992,8829.0
2023-11-27 13:25:00,149.71,149.75,149.56,149.56,8015.0,145.0185,145.0573,144.8732,144.8732,8015.0
2023-11-27 13:30:00,149.53,149.6,149.48,149.6,10946.0,144.8442,144.912,144.7957,144.912,10946.0
2023-11-27 13:35:00,149.64,149.69,149.51,149.54,9756.0,144.9507,144.9992,144.8248,144.8539,9756.0
2023-11-27 13:40:00,149.51,149.51,149.3,149.39,9304.0,144.8248,144.8248,144.6214,144.7086,9304.0
2023-11-27 13:45:00,149.39,149.45,149.34,149.4,8301.0,144.7086,144.7667,144.6601,144.7182,8301.0
2023-11-27 13:50:00,149.42,149.5,149.28,149.5,7652.0,144.7376,144.8151,144.602,144.8151,7652.0
2023-11-27 13:55:00,149.5,149.51,149.41,149.44,10054.0,144.8151,144.8248,144.7279,144.757,10054.0
2023-11-27 14:00:00,149.46,149.63,149.44,149.55,6990.0,144.7764,144.941,144.757,144.8635,6990.0
2023-11-27 14:05:00,149.54,149.58,149.53,149.58,7208.0,144.8539,144.8926,144.8442,144.8926,7208.0
2023-11-27 14:10:00,149.6,149.7,149.58,149.63,10399.0,144.912,145.0088,144.8926,144.941,10399.0
2023-11-27 14:15:00,149.64,149.73,149.59,149.61,9406.0,144.9507,145.0379,144.9023,144.9217,9406.0
2023-11-27 14:20:00,149.61,149.7,149.52,149.69,8851.0,144.9217,145.0088,144.8345,144.9992,8851.0
2023-11-27 14:25:00,149.7,149.7,149.47,149.48,8607.0,145.0088,145.0088,144.7861,144.7957,8607.0
2023-11-27 14:30:00,149.49,149.59,149.43,149.43,11095.0,144.8054,144.9023,144.7473,144.7473,11095.0
2023-11-27 14:35:00,149.44,149.71,149.41,149.67,13421.0,144.757,145.0185,144.7279,144.9798,13421.0
2023-11-27 14:40:00,149.66,149.71,149.54,149.67,9626.0,144.9701,145.0185,144.8539,144.9798,9626.0
2023-11-27 14:45:00,149.69,149.69,149.56,149.61,7674.0,144.9992,144.9992,144.8732,144.9217,7674.0
2023-11-27 14:50:00,149.61,149.61,149.55,149.61,7493.0,144.9217,144.9217,144.8635,144.9217,7493.0
2023-11-27 14:55:00,149.61,149.79,149.59,149.79,12866.0,144.9217,145.096,144.9023,145.096,12866.0
2023-11-27 15:00:00,149.84,149.99,149.8,149.98,13968.0,145.1445,145.2898,145.1057,145.2801,13968.0
2023-11-27 15:05:00,149.97,150.12,149.93,150.06,31104.0,145.2704,145.4157,145.2316,145.3576,31104.0
2023-11-27 15:10:00,150.08,150.25,150.03,150.25,14637.0,145.3769,145.5416,145.3285,145.5416,14637.0
2023-11-27 15:15:00,150.23,150.31,150.2,150.3,9582.0,145.5222,145.5997,145.4932,145.59,9582.0
2023-11-27 15:20:00,150.31,150.38,150.27,150.34,18084.0,145.5997,145.6675,145.561,145.6288,18084.0
2023-11-27 15:25:00,150.34,150.39,150.27,150.33,13258.0,145.6288,145.6772,145.561,145.6191,13258.0
2023-11-27 15:30:00,150.34,150.46,150.3,150.46,23073.0,145.6288,145.745,145.59,145.745,23073.0
2023-11-27 15:35:00,150.45,150.58,150.3,150.53,26374.0,145.7353,145.8613,145.59,145.8128,26374.0
2023-11-27 15:40:00,150.54,150.58,150.39,150.45,31663.0,145.8225,145.8613,145.6772,145.7353,31663.0
2023-11-27 15:45:00,150.45,150.7,150.33,150.33,35557.0,145.7353,145.9775,145.6191,145.6191,35557.0
2023-11-27 15:50:00,150.34,150.47,150.34,150.44,35969.0,145.6288,145.7547,145.6288,145.7257,35969.0
2023-11-27 15:55:00,150.46,150.66,150.39,150.54,97744.0,145.745,145.9388,145.6772,145.8225,97744.0
2023-11-28 09:30:00,151.0,151.48,150.5,150.7,72092.0,146.2681,146.7331,145.7838,145.9775,72092.0
2023-11-28 09:35:00,150.81,151.04,150.37,151.0,17153.0,146.0841,146.3069,145.6578,146.2681,17153.0
2023-11-28 09:40:00,151.11,151.27,150.75,151.26,22757.0,146.3747,146.5296,146.0259,146.52,22757.0
2023-11-28 09:45:00,151.37,151.72,151.3,151.31,31748.0,146.6265,146.9655,146.5587,146.5684,31748.0
2023-11-28 09:50:00,151.28,151.79,151.12,151.66,29158.0,146.5393,147.0334,146.3843,146.9074,29158.0
2023-11-28 09:55:00,151.66,151.77,151.51,151.71,29390.0,146.9074,147.014,146.7621,146.9559,29390.0
2023-11-28 10:00:00,151.72,151.9,151.56,151.67,23823.0,146.9655,147.1399,146.8106,146.9171,23823.0
2023-11-28 10:05:00,151.64,151.87,151.62,151.84,19182.0,146.8881,147.1108,146.8687,147.0818,19182.0
2023-11-28 10:10:00,151.84,151.84,151.17,151.19,21636.0,147.0818,147.0818,146.4328,146.4522,21636.0
2023-11-28 10:15:00,151.18,151.29,151.07,151.17,22521.0,146.4425,146.549,146.3359,146.4328,22521.0
2023-11-28 10:20:00,151.15,151.34,150.93,151.34,16795.0,146.4134,146.5975,146.2003,146.5975,16795.0
2023-11-28 10:25:00,151.33,151.5,151.19,151.47,23256.0,146.5878,146.7524,146.4522,146.7234,23256.0
2023-11-28 10:30:00,151.5,151.78,151.47,151.51,25746.0,146.7524,147.0237,146.7234,146.7621,25746.0
2023-11-28 10:35:00,151.5,151.71,151.49,151.71,17634.0,146.7524,146.9559,146.7428,146.9559,17634.0
2023-11-28 10:40:00,151.72,151.91,151.72,151.91,19643.0,146.9655,147.1496,146.9655,147.1496,19643.0
2023-11-28 10:45:00,151.89,151.92,151.66,151.88,15319.0,147.1302,147.1593,146.9074,147.1205,15319.0
2023-11-28 10:50:00,151.84,152.21,151.83,152.1,20069.0,147.0818,147.4402,147.0721,147.3336,20069.0
2023-11-28 10:55:00,152.12,152.28,152.02,152.25,23075.0,147.353,147.508,147.2561,147.4789,23075.0
2023-11-28 11:00:00,152.25,152.46,152.24,152.28,20096.0,147.4789,147.6824,147.4692,147.508,20096.0
2023-11-28 11:05:00,152.26,152.53,152.19,152.53,12205.0,147.4886,147.7502,147.4208,147.7502,12205.0
2023-11-28 11:10:00,152.49,152.57,152.42,152.47,18159.0,147.7114,147.7889,147.6436,147.692,18159.0
2023-11-28 11:15:00,152.43,152.52,152.25,152.25,14592.0,147.6533,147.7405,147.4789,147.4789,14592.0
2023-11-28 11:20:00,152.28,152.4,152.2,152.37,11677.0,147.508,147.6242,147.4305,147.5952,11677.0
2023-11-28 11:25:00,152.28,152.29,152.09,152.21,11614.0,147.508,147.5177,147.324,147.4402,11614.0
2023-11-28 11:30:00,152.19,152.39,152.11,152.26,10666.0,147.4208,147.6145,147.3433,147.4886,10666.0
2023-11-28 11:35:00,152.2,152.22,152.06,152.1,19462.0,147.4305,147.4499,147.2949,147.3336,19462.0
2023-11-28 11:40:00,152.03,152.17,152.03,152.09,12961.0,147.2658,147.4014,147.2658,147.324,12961.0
2023-11-28 11:45:00,152.12,152.15,152.01,152.08,13264.0,147.353,147.3821,147.2465,147.3143,13264.0
2023-11-28 11:50:00,152.09,152.1,151.82,151.86,10069.0,147.324,147.3336,147.0624,147.1012,10069.0
2023-11-28 11:55:00,151.82,151.85,151.56,151.59,11440.0,147.0624,147.0915,146.8106,146.8396,11440.0
2023-11-28 12:00:00,151.6,151.67,151.53,151.54,17078.0,146.8493,146.9171,146.7815,146.7912,17078.0
2023-11-28 12:05:00,151.55,151.6,151.38,151.45,15428.0,146.8009,146.8493,146.6362,146.704,15428.0
2023-11-28 12:10:00,151.45,151.6,151.41,151.46,17655.0,146.704,146.8493,146.6653,146.7137,17655.0
2023-11-28 12:15:00,151.44,151.44,150.95,150.97,11461.0,146.6943,146.6943,146.2197,146.239,11461.0
2023-11-28 12:20:00,150.98,150.99,150.8,150.92,12218.0,146.2487,146.2584,146.0744,146.1906,12218.0
2023-11-28 12:25:00,150.92,150.92,150.71,150.74,10663.0,146.1906,146.1906,145.9872,146.0163,10663.0
2023-11-28 12:30:00,150.72,150.82,150.54,150.68,15028.0,145.9969,146.0937,145.8225,145.9581,15028.0
2023-11-28 12:35:00,150.69,150.78,150.61,150.66,9380.0,145.9678,146.055,145.8903,145.9388,9380.0
2023-11-28 12:40:00,150.65,150.65,150.41,150.51,9521.0,145.9291,145.9291,145.6966,145.7935,9521.0
2023-11-28 12:45:00,150.49,150.49,150.38,150.44,10237.0,145.7741,145.7741,145.6675,145.7257,10237.0
2023-11-28 12:50:00,150.45,150.62,150.43,150.5,8777.0,145.7353,145.9,145.716,145.7838,8777.0
2023-11-28 12:55:00,150.45,150.51,150.43,150.46,8103.0,145.7353,145.7935,145.716,145.745,8103.0
2023-11-28 13:00:00,150.44,150.48,150.12,150.24,14339.0,145.7257,145.7644,145.4157,145.5319,14339.0
2023-11-28 13:05:00,150.23,150.32,150.16,150.16,8355.0,145.5222,145.6094,145.4544,145.4544,8355.0
2023-11-28 13:10:00,150.2,150.42,150.16,150.41,16314.0,145.4932,145.7063,145.4544,145.6966,16314.0
2023-11-28 13:15:00,150.43,150.43,150.24,150.24,11412.0,145.716,145.716,145.5319,145.5319,11412.0
2023-11-28 13:20:00,150.25,150.33,150.21,150.31,6999.0,145.5416,145.6191,145.5029,145.5997,6999.0
2023-11-28 13:25:00,150.32,150.45,150.26,150.33,12082.0,145.6094,145.7353,145.5513,145.6191,12082.0
2023-11-28 13:30:00,150.34,150.39,150.16,150.27,9598.0,145.6288,145.6772,145.4544,145.561,9598.0
2023-11-28 13:35:00,150.27,150.37,150.24,150.36,12434.0,145.561,145.6578,145.5319,145.6482,12434.0
2023-11-28 13:40:00,150.36,150.41,150.23,150.37,11223.0,145.6482,145.6966,145.5222,145.6578,11223.0
2023-11-28 13:45:00,150.37,150.57,150.34,150.53,10165.0,145.6578,145.8516,145.6288,145.8128,10165.0
2023-11-28 13:50:00,150.53,150.62,150.45,150.62,14340.0,145.8128,145.9,145.7353,145.9,14340.0
2023-11-28 13:55:00,150.61,150.61,150.44,150.54,15068.0,145.8903,145.8903,145.7257,145.8225,15068.0
2023-11-28 14:00:00,150.53,150.59,150.38,150.45,32184.0,145.8128,145.871,145.6675,145.7353,32184.0
2023-11-28 14:05:00,150.44,150.52,150.39,150.51,10495.0,145.7257,145.8031,145.6772,145.7935,10495.0
2023-11-28 14:10:00,150.53,150.57,150.4,150.46,10088.0,145.8128,145.8516,145.6869,145.745,10088.0
2023-11-28 14:15:00,150.47,150.55,150.38,150.43,17023.0,145.7547,145.8322,145.6675,145.716,17023.0
2023-11-28 14:20:00,150.42,150.44,150.25,150.28,12608.0,145.7063,145.7257,145.5416,145.5707,12608.0
2023-11-28 14:25:00,150.28,150.31,150.14,150.31,11960.0,145.5707,145.5997,145.4351,145.5997,11960.0
2023-11-28 14:30:00,150.29,150.36,150.28,150.36,9817.0,145.5804,145.6482,145.5707,145.6482,9817.0
2023-11-28 14:35:00,150.39,150.42,150.31,150.34,13141.0,145.6772,145.7063,145.5997,145.6288,13141.0
2023-11-28 14:40:00,150.33,150.47,150.31,150.43,9092.0,145.6191,145.7547,145.5997,145.716,9092.0
2023-11-28 14:45:00,150.44,150.46,150.34,150.36,13499.0,145.7257,145.745,145.6288,145.6482,13499.0
2023-11-28 14:50:00,150.37,150.41,150.33,150.36,13733.0,145.6578,145.6966,145.6191,145.6482,13733.0
2023-11-28 14:55:00,150.34,150.38,150.26,150.26,12791.0,145.6288,145.6675,145.5513,145.5513,12791.0
2023-11-28 15:00:00,150.26,150.36,150.21,150.36,11861.0,145.5513,145.6482,145.5029,145.6482,11861.0
2023-11-28 15:05:00,150.34,150.35,150.08,150.09,14788.0,145.6288,145.6385,145.3769,145.3866,14788.0
2023-11-28 15:10:00,150.11,150.26,150.1,150.18,15169.0,145.406,145.5513,145.3963,145.4738,15169.0
2023-11-28 15:15:00,150.21,150.28,150.16,150.22,12576.0,145.5029,145.5707,145.4544,145.5126,12576.0
2023-11-28 15:20:00,150.21,150.21,150.05,150.07,18077.0,145.5029,145.5029,145.3479,145.3673,18077.0
2023-11-28 15:25:00,150.06,150.09,150.01,150.03,17952.0,145.3576,145.3866,145.3091,145.3285,17952.0
2023-11-28 15:30:00,150.02,150.07,149.93,149.99,16061.0,145.3188,145.3673,145.2316,145.2898,16061.0
2023-11-28 15:35:00,149.98,149.98,149.85,149.93,19609.0,145.2801,145.2801,145.1541,145.2316,19609.0
2023-11-28 15:40:00,149.93,149.98,149.84,149.92,22172.0,145.2316,145.2801,145.1445,145.222,22172.0
2023-11-28 15:45:00,149.93,150.01,149.83,149.97,30095.0,145.2316,145.3091,145.1348,145.2704,30095.0
2023-11-28 15:50:00,150.0,150.27,149.96,150.12,38142.0,145.2994,145.561,145.2607,145.4157,38142.0
2023-11-28 15:55:00,150.11,150.19,149.92,149.98,88808.0,145.406,145.4835,145.222,145.2801,88808.0
2023-11-29 09:30:00,151.31,152.26,151.12,151.47,81908.0,146.5684,147.4886,146.3843,146.7234,81908.0
2023-11-29 09:35:00,151.58,151.82,150.77,151.29,18832.0,146.8299,147.0624,146.0453,146.549,18832.0
2023-11-29 09:40:00,151.35,151.42,150.51,150.72,13611.0,146.6071,146.6749,145.7935,145.9969,13611.0
2023-11-29 09:45:00,150.73,150.95,150.3,150.32,17695.0,146.0066,146.2197,145.59,145.6094,17695.0
2023-11-29 09:50:00,150.3,150.44,149.98,150.22,15664.0,145.59,145.7257,145.2801,145.5126,15664.0
2023-11-29 09:55:00,150.21,150.28,149.78,150.0,19723.0,145.5029,145.5707,145.0863,145.2994,19723.0
2023-11-29 10:00:00,150.08,150.21,149.8,150.21,28868.0,145.3769,145.5029,145.1057,145.5029,28868.0
2023-11-29 10:05:00,150.19,150.34,150.05,150.32,15204.0,145.4835,145.6288,145.3479,145.6094,15204.0
2023-11-29 10:10:00,150.29,150.31,150.14,150.16,11259.0,145.5804,145.5997,145.4351,145.4544,11259.0
2023-11-29 10:15:00,150.23,150.55,150.08,150.16,13289.0,145.5222,145.8322,145.3769,145.4544,13289.0
2023-11-29 10:20:00,150.08,150.08,149.64,149.71,17760.0,145.3769,145.3769,144.9507,145.0185,17760.0
2023-11-29 10:25:00,149.62,149.95,149.62,149.95,9585.0,144.9314,145.251,144.9314,145.251,9585.0
2023-11-29 10:30:00,149.96,149.96,148.88,148.92,32562.0,145.2607,145.2607,144.2145,144.2533,32562.0
2023-11-29 10:35:00,148.92,149.31,148.82,149.26,22581.0,144.2533,144.6311,144.1564,144.5826,22581.0
2023-11-29 10:40:00,149.3,149.46,148.97,149.46,26735.0,144.6214,144.7764,144.3017,144.7764,26735.0
2023-11-29 10:45:00,149.42,149.42,148.96,148.96,16080.0,144.7376,144.7376,144.292,144.292,16080.0
2023-11-29 10:50:00,148.98,149.22,148.92,149.02,16965.0,144.3114,144.5439,144.2533,144.3502,16965.0
2023-11-29 10:55:00,148.94,148.94,148.63,148.77,19653.0,144.2727,144.2727,143.9724,144.108,19653.0
2023-11-29 11:00:00,148.75,149.01,148.62,148.94,21244.0,144.0886,144.3405,143.9627,144.2727,21244.0
2023-11-29 11:05:00,148.96,149.11,148.82,149.1,45798.0,144.292,144.4373,144.1564,144.4276,45798.0
2023-11-29 11:10:00,149.07,149.18,148.96,149.15,18140.0,144.3986,144.5051,144.292,144.4761,18140.0
2023-11-29 11:15:00,149.19,149.4,149.13,149.4,15183.0,144.5148,144.7182,144.4567,144.7182,15183.0
2023-11-29 11:20:00,149.41,149.5,148.85,148.93,21995.0,144.7279,144.8151,144.1855,144.263,21995.0
2023-11-29 11:25:00,148.9,148.98,148.43,148.43,14391.0,144.2339,144.3114,143.7786,143.7786,14391.0
2023-11-29 11:30:00,148.41,148.49,148.29,148.32,15092.0,143.7593,143.8368,143.643,143.6721,15092.0
2023-11-29 11:35:00,148.37,148.61,148.36,148.37,15374.0,143.7205,143.953,143.7108,143.7205,15374.0
2023-11-29 11:40:00,148.38,148.49,148.35,148.46,15719.0,143.7302,143.8368,143.7012,143.8077,15719.0
2023-11-29 11:45:00,148.46,148.69,148.44,148.68,16838.0,143.8077,144.0305,143.7883,144.0208,16838.0
2023-11-29 11:50:00,148.7,148.9,148.65,148.83,16742.0,144.0402,144.2339,143.9917,144.1661,16742.0
2023-11-29 11:55:00,148.82,148.84,148.62,148.66,10373.0,144.1564,144.1758,143.9627,144.0014,10373.0
2023-11-29 12:00:00,148.67,148.85,148.65,148.78,12490.0,144.0111,144.1855,143.9917,144.1177,12490.0
2023-11-29 12:05:00,148.81,148.86,148.78,148.83,9426.0,144.1467,144.1952,144.1177,144.1661,9426.0
2023-11-29 12:10:00,148.84,148.92,148.8,148.8,9866.0,144.1758,144.2533,144.137,144.137,9866.0
2023-11-29 12:15:00,148.79,148.79,148.62,148.64,19658.0,144.1274,144.1274,143.9627,143.9821,19658.0
2023-11-29 12:20:00,148.64,149.0,148.63,148.99,31535.0,143.9821,144.3308,143.9724,144.3211,31535.0
2023-11-29 12:25:00,148.98,149.05,148.91,148.95,9195.0,144.3114,144.3792,144.2436,144.2823,9195.0
2023-11-29 12:30:00,148.92,148.94,148.69,148.77,12750.0,144.2533,144.2727,144.0305,144.108,12750.0
2023-11-29 12:35:00,148.71,148.89,148.68,148.86,5199.0,144.0499,144.2242,144.0208,144.1952,5199.0
2023-11-29 12:40:00,148.87,149.12,148.8,148.97,13491.0,144.2049,144.447,144.137,144.3017,13491.0
2023-11-29 12:45:00,149.02,149.31,148.95,148.96,12976.0,144.3502,144.6311,144.2823,144.292,12976.0
2023-11-29 12:50:00,148.95,149.12,148.86,149.1,7758.0,144.2823,144.447,144.1952,144.4276,7758.0
2023-11-29 12:55:00,149.07,149.22,149.07,149.12,6903.0,144.3986,144.5439,144.3986,144.447,6903.0
2023-11-29 13:00:00,149.16,149.22,148.92,148.94,23729.0,144.4858,144.5439,144.2533,144.2727,23729.0
2023-11-29 13:05:00,149.0,149.06,149.0,149.05,7236.0,144.3308,144.3889,144.3308,144.3792,7236.0
2023-11-29 13:10:00,149.06,149.33,149.06,149.26,7692.0,144.3889,144.6504,144.3889,144.5826,7692.0
2023-11-29 13:15:00,149.24,149.28,149.17,149.27,9025.0,144.5633,144.602,144.4955,144.5923,9025.0
2023-11-29 13:20:00,149.25,149.25,149.11,149.23,6460.0,144.5729,144.5729,144.4373,144.5536,6460.0
2023-11-29 13:25:00,149.23,149.3,149.16,149.27,6261.0,144.5536,144.6214,144.4858,144.5923,6261.0
2023-11-29 13:30:00,149.29,149.38,149.25,149.31,10829.0,144.6117,144.6989,144.5729,144.6311,10829.0
2023-11-29 13:35:00,149.32,149.38,149.26,149.31,8702.0,144.6408,144.6989,144.5826,144.6311,8702.0
2023-11-29 13:40:00,149.3,149.3,149.16,149.22,9079.0,144.6214,144.6214,144.4858,144.5439,9079.0
2023-11-29 13:45:00,149.19,149.2,149.08,149.18,7970.0,144.5148,144.5245,144.4083,144.5051,7970.0
2023-11-29 13:50:00,149.17,149.36,149.15,149.36,9501.0,144.4955,144.6795,144.4761,144.6795,9501.0
2023-11-29 13:55:00,149.36,149.43,149.29,149.32,8099.0,144.6795,144.7473,144.6117,144.6408,8099.0
2023-11-29 14:00:00,149.31,149.44,149.18,149.18,11206.0,144.6311,144.757,144.5051,144.5051,11206.0
2023-11-29 14:05:00,149.18,149.46,149.17,149.43,8527.0,144.5051,144.7764,144.4955,144.7473,8527.0
2023-11-29 14:10:00,149.46,149.46,149.25,149.29,7098.0,144.7764,144.7764,144.5729,144.6117,7098.0
2023-11-29 14:15:00,149.27,149.36,149.24,149.26,9979.0,144.5923,144.6795,144.5633,144.5826,9979.0
2023-11-29 14:20:00,149.26,149.26,149.12,149.15,8641.0,144.5826,144.5826,144.447,144.4761,8641.0
2023-11-29 14:25:00,149.13,149.31,149.12,149.2,14569.0,144.4567,144.6311,144.447,144.5245,14569.0
2023-11-29 14:30:00,149.19,149.3,149.13,149.27,11258.0,144.5148,144.6214,144.4567,144.5923,11258.0
2023-11-29 14:35:00,149.26,149.27,148.96,148.96,12740.0,144.5826,144.5923,144.292,144.292,12740.0
2023-11-29 14:40:00,148.97,148.97,148.79,148.81,9326.0,144.3017,144.3017,144.1274,144.1467,9326.0
2023-11-29 14:45:00,148.83,148.85,148.71,148.71,11050.0,144.1661,144.1855,144.0499,144.0499,11050.0
2023-11-29 14:50:00,148.71,148.73,148.66,148.72,11104.0,144.0499,144.0692,144.0014,144.0596,11104.0
2023-11-29 14:55:00,148.68,148.74,148.57,148.68,14525.0,144.0208,144.0789,143.9143,144.0208,14525.0
2023-11-29 15:00:00,148.7,148.86,148.66,148.66,15051.0,144.0402,144.1952,144.0014,144.0014,15051.0
2023-11-29 15:05:00,148.64,148.69,148.33,148.33,18889.0,143.9821,144.0305,143.6818,143.6818,18889.0
2023-11-29 15:10:00,148.34,148.34,148.02,148.02,32146.0,143.6915,143.6915,143.3815,143.3815,32146.0
2023-11-29 15:15:00,148.01,148.15,147.74,148.07,31997.0,143.3718,143.5074,143.1103,143.4299,31997.0
2023-11-29 15:20:00,148.06,148.06,147.51,147.53,26831.0,143.4202,143.4202,142.8875,142.9068,26831.0
2023-11-29 15:25:00,147.54,147.74,147.53,147.61,26000.0,142.9165,143.1103,142.9068,142.9843,26000.0
2023-11-29 15:30:00,147.64,147.72,147.43,147.5,31922.0,143.0134,143.0909,142.81,142.8778,31922.0
2023-11-29 15:35:00,147.51,147.51,147.27,147.32,25260.0,142.8875,142.8875,142.655,142.7034,25260.0
2023-11-29 15:40:00,147.34,147.5,147.27,147.43,21160.0,142.7228,142.8778,142.655,142.81,21160.0
2023-11-29 15:45:00,147.41,147.57,147.23,147.25,45357.0,142.7906,142.9456,142.6162,142.6356,45357.0
2023-11-29 15:50:00,147.23,147.65,147.16,147.61,49436.0,142.6162,143.0231,142.5484,142.9843,49436.0
2023-11-29 15:55:00,147.61,147.86,147.37,147.42,170961.0,142.9843,143.2265,142.7519,142.8003,170961.0
2023-11-30 09:30:00,148.42,148.91,148.12,148.75,71414.0,143.769,144.2436,143.4784,144.0886,71414.0
2023-11-30 09:35:00,148.74,150.4,148.74,150.26,26291.0,144.0789,145.6869,144.0789,145.5513,26291.0
2023-11-30 09:40:00,150.3,151.0,150.3,150.5,24682.0,145.59,146.2681,145.59,145.7838,24682.0
2023-11-30 09:45:00,150.54,151.13,150.46,150.69,23487.0,145.8225,146.394,145.745,145.9678,23487.0
2023-11-30 09:50:00,150.62,151.01,150.36,150.97,13727.0,145.9,146.2778,145.6482,146.239,13727.0
2023-11-30 09:55:00,150.98,151.42,150.87,151.23,30946.0,146.2487,146.6749,146.1422,146.4909,30946.0
2023-11-30 10:00:00,151.28,151.63,151.06,151.15,46511.0,146.5393,146.8784,146.3262,146.4134,46511.0
2023-11-30 10:05:00,151.18,151.44,150.91,150.91,19847.0,146.4425,146.6943,146.1809,146.1809,19847.0
2023-11-30 10:10:00,150.99,151.09,150.68,151.09,15954.0,146.2584,146.3553,145.9581,146.3553,15954.0
2023-11-30 10:15:00,151.09,151.36,150.93,151.05,19082.0,146.3553,146.6168,146.2003,146.3165,19082.0
2023-11-30 10:20:00,150.96,150.96,150.69,150.7,18317.0,146.2294,146.2294,145.9678,145.9775,18317.0
2023-11-30 10:25:00,150.68,150.84,150.56,150.68,15990.0,145.9581,146.1131,145.8419,145.9581,15990.0
2023-11-30 10:30:00,150.73,150.73,150.37,150.58,16863.0,146.0066,146.0066,145.6578,145.8613,16863.0
2023-11-30 10:35:00,150.53,150.53,150.05,150.16,20659.0,145.8128,145.8128,145.3479,145.4544,20659.0
2023-11-30 10:40:00,150.25,150.31,149.83,149.89,17777.0,145.5416,145.5997,145.1348,145.1929,17777.0
2023-11-30 10:45:00,149.85,149.86,149.54,149.55,33790.0,145.1541,145.1638,144.8539,144.8635,33790.0
2023-11-30 10:50:00,149.61,149.88,149.36,149.43,25896.0,144.9217,145.1832,144.6795,144.7473,25896.0
2023-11-30 10:55:00,149.44,149.59,149.06,149.17,16737.0,144.757,144.9023,144.3889,144.4955,16737.0
2023-11-30 11:00:00,149.12,149.29,148.96,149.0,12513.0,144.447,144.6117,144.292,144.3308,12513.0
2023-11-30 11:05:00,149.01,149.1,148.75,148.76,15164.0,144.3405,144.4276,144.0886,144.0983,15164.0
2023-11-30 11:10:00,148.75,148.75,148.23,148.49,20139.0,144.0886,144.0886,143.5849,143.8368,20139.0
2023-11-30 11:15:00,148.51,148.54,147.57,147.57,23002.0,143.8561,143.8852,142.9456,142.9456,23002.0
2023-11-30 11:20:00,147.54,147.82,147.26,147.8,25023.0,142.9165,143.1878,142.6453,143.1684,25023.0
2023-11-30 11:25:00,147.77,147.86,147.55,147.63,19654.0,143.1393,143.2265,142.9262,143.0037,19654.0
2023-11-30 11:30:00,147.63,147.81,147.5,147.79,12298.0,143.0037,143.1781,142.8778,143.1587,12298.0
2023-11-30 11:35:00,147.8,148.32,147.79,148.28,16876.0,143.1684,143.6721,143.1587,143.6333,16876.0
2023-11-30 11:40:00,148.28,148.46,148.11,148.18,13160.0,143.6333,143.8077,143.4687,143.5365,13160.0
2023-11-30 11:45:00,148.21,148.39,148.16,148.37,17333.0,143.5655,143.7399,143.5171,143.7205,17333.0
2023-11-30 11:50:00,148.37,148.4,147.91,148.14,17912.0,143.7205,143.7496,143.2749,143.4977,17912.0
2023-11-30 11:55:00,148.16,148.28,148.0,148.09,28984.0,143.5171,143.6333,143.3621,143.4493,28984.0
2023-11-30 12:00:00,148.11,148.35,148.0,148.27,22643.0,143.4687,143.7012,143.3621,143.6237,22643.0
2023-11-30 12:05:00,148.25,148.7,148.2,148.7,19506.0,143.6043,144.0402,143.5559,144.0402,19506.0
2023-11-30 12:10:00,148.73,149.03,148.72,149.01,26666.0,144.0692,144.3598,144.0596,144.3405,26666.0
2023-11-30 12:15:00,149.02,149.07,148.88,148.99,19026.0,144.3502,144.3986,144.2145,144.3211,19026.0
2023-11-30 12:20:00,148.98,149.17,148.86,149.15,11818.0,144.3114,144.4955,144.1952,144.4761,11818.0
2023-11-30 12:25:00,149.13,149.41,149.11,149.4,9509.0,144.4567,144.7279,144.4373,144.7182,9509.0
2023-11-30 12:30:00,149.41,149.52,149.0,149.0,31803.0,144.7279,144.8345,144.3308,144.3308,31803.0
2023-11-30 12:35:00,149.01,149.2,149.0,149.12,29871.0,144.3405,144.5245,144.3308,144.447,29871.0
2023-11-30 12:40:00,149.1,149.55,149.1,149.32,13616.0,144.4276,144.8635,144.4276,144.6408,13616.0
2023-11-30 12:45:00,149.33,149.39,149.11,149.28,12457.0,144.6504,144.7086,144.4373,144.602,12457.0
2023-11-30 12:50:00,149.27,149.5,149.21,149.46,12962.0,144.5923,144.8151,144.5342,144.7764,12962.0
2023-11-30 12:55:00,149.47,149.47,149.18,149.21,9209.0,144.7861,144.7861,144.5051,144.5342,9209.0
2023-11-30 13:00:00,149.22,149.57,149.21,149.56,10661.0,144.5439,144.8829,144.5342,144.8732,10661.0
2023-11-30 13:05:00,149.59,149.72,149.58,149.7,8580.0,144.9023,145.0282,144.8926,145.0088,8580.0
2023-11-30 13:10:00,149.71,149.71,149.56,149.57,7895.0,145.0185,145.0185,144.8732,144.8829,7895.0
2023-11-30 13:15:00,149.61,149.75,149.56,149.72,7642.0,144.9217,145.0573,144.8732,145.0282,7642.0
2023-11-30 13:20:00,149.75,149.77,149.6,149.6,8281.0,145.0573,145.0767,144.912,144.912,8281.0
2023-11-30 13:25:00,149.59,149.59,149.33,149.35,12300.0,144.9023,144.9023,144.6504,144.6698,12300.0
2023-11-30 13:30:00,149.31,149.38,149.21,149.3,12619.0,144.6311,144.6989,144.5342,144.6214,12619.0
2023-11-30 13:35:00,149.31,149.68,149.27,149.66,11160.0,144.6311,144.9895,144.5923,144.9701,11160.0
2023-11-30 13:40:00,149.66,149.66,149.58,149.61,10636.0,144.9701,144.9701,144.8926,144.9217,10636.0
2023-11-30 13:45:00,149.63,149.96,149.59,149.93,10149.0,144.941,145.2607,144.9023,145.2316,10149.0
2023-11-30 13:50:00,149.93,149.96,149.77,149.85,8452.0,145.2316,145.2607,145.0767,145.1541,8452.0
2023-11-30 13:55:00,149.86,150.04,149.86,150.02,10331.0,145.1638,145.3382,145.1638,145.3188,10331.0
2023-11-30 14:00:00,150.0,150.3,150.0,150.22,12210.0,145.2994,145.59,145.2994,145.5126,12210.0
2023-11-30 14:05:00,150.19,150.2,149.86,149.86,13132.0,145.4835,145.4932,145.1638,145.1638,13132.0
2023-11-30 14:10:00,149.85,149.92,149.79,149.84,9014.0,145.1541,145.222,145.096,145.1445,9014.0
2023-11-30 14:15:00,149.82,149.83,149.61,149.7,13600.0,145.1251,145.1348,144.9217,145.0088,13600.0
2023-11-30 14:20:00,149.72,149.86,149.67,149.86,10080.0,145.0282,145.1638,144.9798,145.1638,10080.0
2023-11-30 14:25:00,149.89,150.17,149.85,150.09,13779.0,145.1929,145.4641,145.1541,145.3866,13779.0
2023-11-30 14:30:00,150.12,150.14,149.93,149.93,9043.0,145.4157,145.4351,145.2316,145.2316,9043.0
2023-11-30 14:35:00,149.92,149.92,149.75,149.76,11671.0,145.222,145.222,145.0573,145.067,11671.0
2023-11-30 14:40:00,149.76,149.76,149.56,149.65,14733.0,145.067,145.067,144.8732,144.9604,14733.0
2023-11-30 14:45:00,149.66,149.82,149.56,149.65,29102.0,144.9701,145.1251,144.8732,144.9604,29102.0
2023-11-30 14:50:00,149.65,149.8,149.63,149.76,30856.0,144.9604,145.1057,144.941,145.067,30856.0
2023-11-30 14:55:00,149.75,149.9,149.67,149.79,25787.0,145.0573,145.2026,144.9798,145.096,25787.0
2023-11-30 15:00:00,149.8,149.8,149.51,149.67,25932.0,145.1057,145.1057,144.8248,144.9798,25932.0
2023-11-30 15:05:00,149.68,149.74,149.53,149.53,18027.0,144.9895,145.0476,144.8442,144.8442,18027.0
2023-11-30 15:10:00,149.51,149.65,149.47,149.54,20276.0,144.8248,144.9604,144.7861,144.8539,20276.0
2023-11-30 15:15:00,149.55,149.55,149.32,149.49,17408.0,144.8635,144.8635,144.6408,144.8054,17408.0
2023-11-30 15:20:00,149.5,149.53,149.35,149.37,19802.0,144.8151,144.8442,144.6698,144.6892,19802.0
2023-11-30 15:25:00,149.36,149.55,149.33,149.48,30191.0,144.6795,144.8635,144.6504,144.7957,30191.0
2023-11-30 15:30:00,149.49,149.51,149.26,149.33,29758.0,144.8054,144.8248,144.5826,144.6504,29758.0
2023-11-30 15:35:00,149.31,149.31,149.15,149.27,38116.0,144.6311,144.6311,144.4761,144.5923,38116.0
2023-11-30 15:40:00,149.27,149.61,149.27,149.59,46794.0,144.5923,144.9217,144.5923,144.9023,46794.0
2023-11-30 15:45:00,149.58,149.58,149.08,149.13,75158.0,144.8926,144.8926,144.4083,144.4567,75158.0
2023-11-30 15:50:00,149.09,149.23,148.86,149.23,90927.0,144.418,144.5536,144.1952,144.5536,90927.0
2023-11-30 15:55:00,149.24,149.45,149.18,149.21,287879.0,144.5633,144.7667,144.5051,144.5342,287879.0
2023-12-01 09:30:00,148.78,149.73,148.44,149.72,58007.0,144.1177,145.0379,143.7883,145.0282,58007.0
2023-12-01 09:35:00,149.72,150.73,149.58,150.35,52872.0,145.0282,146.0066,144.8926,145.6385,52872.0
2023-12-01 09:40:00,150.49,151.03,150.48,150.76,33138.0,145.7741,146.2972,145.7644,146.0356,33138.0
2023-12-01 09:45:00,150.68,151.08,150.55,150.82,25511.0,145.9581,146.3456,145.8322,146.0937,25511.0
2023-12-01 09:50:00,150.74,150.83,150.13,150.29,25073.0,146.0163,146.1034,145.4254,145.5804,25073.0
2023-12-01 09:55:00,150.26,150.76,150.11,150.74,13645.0,145.5513,146.0356,145.406,146.0163,13645.0
2023-12-01 10:00:00,150.82,151.55,150.71,151.55,37609.0,146.0937,146.8009,145.9872,146.8009,37609.0
2023-12-01 10:05:00,151.5,151.51,151.18,151.48,16797.0,146.7524,146.7621,146.4425,146.7331,16797.0
2023-12-01 10:10:00,151.44,151.88,151.44,151.7,22804.0,146.6943,147.1205,146.6943,146.9462,22804.0
2023-12-01 10:15:00,151.7,152.0,151.69,151.86,20958.0,146.9462,147.2368,146.9365,147.1012,20958.0
2023-12-01 10:20:00,151.82,151.83,151.57,151.78,13108.0,147.0624,147.0721,146.8202,147.0237,13108.0
2023-12-01 10:25:00,151.72,151.82,151.48,151.51,31135.0,146.9655,147.0624,146.7331,146.7621,31135.0
2023-12-01 10:30:00,151.58,152.03,151.55,151.86,12618.0,146.8299,147.2658,146.8009,147.1012,12618.0
2023-12-01 10:35:00,151.82,151.82,151.14,151.31,26205.0,147.0624,147.0624,146.4037,146.5684,26205.0
2023-12-01 10:40:00,151.34,151.79,151.24,151.78,15559.0,146.5975,147.0334,146.5006,147.0237,15559.0
2023-12-01 10:45:00,151.77,152.19,151.73,152.18,19570.0,147.014,147.4208,146.9752,147.4111,19570.0
2023-12-01 10:50:00,152.2,152.4,152.02,152.4,13104.0,147.4305,147.6242,147.2561,147.6242,13104.0
2023-12-01 10:55:00,152.37,152.47,152.25,152.46,16205.0,147.5952,147.692,147.4789,147.6824,16205.0
2023-12-01 11:00:00,152.46,152.46,152.11,152.36,15566.0,147.6824,147.6824,147.3433,147.5855,15566.0
2023-12-01 11:05:00,152.35,152.41,152.09,152.3,12709.0,147.5758,147.6339,147.324,147.5274,12709.0
2023-12-01 11:10:00,152.37,152.53,152.32,152.47,17463.0,147.5952,147.7502,147.5467,147.692,17463.0
2023-12-01 11:15:00,152.47,152.64,152.46,152.51,17970.0,147.692,147.8567,147.6824,147.7308,17970.0
2023-12-01 11:20:00,152.46,152.83,152.44,152.81,17513.0,147.6824,148.0408,147.663,148.0214,17513.0
2023-12-01 11:25:00,152.77,153.32,152.77,153.23,20929.0,147.9826,148.5154,147.9826,148.4282,20929.0
2023-12-01 11:30:00,153.28,153.28,152.77,152.88,15190.0,148.4767,148.4767,147.9826,148.0892,15190.0
2023-12-01 11:35:00,152.87,152.87,152.65,152.75,11921.0,148.0795,148.0795,147.8664,147.9633,11921.0
2023-12-01 11:40:00,152.78,152.92,152.73,152.92,19448.0,147.9923,148.1279,147.9439,148.1279,19448.0
2023-12-01 11:45:00,152.93,153.1,152.79,153.08,14276.0,148.1376,148.3023,148.002,148.2829,14276.0
2023-12-01 11:50:00,153.1,153.24,153.01,153.07,15696.0,148.3023,148.4379,148.2151,148.2732,15696.0
2023-12-01 11:55:00,153.09,153.23,152.99,153.21,13640.0,148.2926,148.4282,148.1957,148.4089,13640.0
2023-12-01 12:00:00,153.22,153.38,153.2,153.21,13058.0,148.4185,148.5735,148.3992,148.4089,13058.0
2023-12-01 12:05:00,153.28,153.44,153.25,153.37,10792.0,148.4767,148.6316,148.4476,148.5638,10792.0
2023-12-01 12:10:00,153.36,153.56,153.35,153.45,15350.0,148.5542,148.7479,148.5445,148.6413,15350.0
2023-12-01 12:15:00,153.4,153.54,153.31,153.39,17322.0,148.5929,148.7285,148.5057,148.5832,17322.0
2023-12-01 12:20:00,153.39,153.47,153.15,153.34,23947.0,148.5832,148.6607,148.3507,148.5348,23947.0
2023-12-01 12:25:00,153.34,153.43,153.3,153.35,8361.0,148.5348,148.622,148.496,148.5445,8361.0
2023-12-01 12:30:00,153.34,153.69,153.29,153.39,13759.0,148.5348,148.8738,148.4863,148.5832,13759.0
2023-12-01 12:35:00,153.36,153.72,153.35,153.57,10442.0,148.5542,148.9029,148.5445,148.7576,10442.0
2023-12-01 12:40:00,153.52,153.6,153.38,153.49,6990.0,148.7091,148.7866,148.5735,148.6801,6990.0
2023-12-01 12:45:00,153.46,153.62,153.42,153.55,7538.0,148.651,148.806,148.6123,148.7382,7538.0
2023-12-01 12:50:00,153.54,153.77,153.49,153.77,16877.0,148.7285,148.9513,148.6801,148.9513,16877.0
2023-12-01 12:55:00,153.75,153.77,153.52,153.61,16892.0,148.9319,148.9513,148.7091,148.7963,16892.0
2023-12-01 13:00:00,153.6,153.63,153.36,153.36,10850.0,148.7866,148.8157,148.5542,148.5542,10850.0
2023-12-01 13:05:00,153.34,153.39,153.02,153.02,16238.0,148.5348,148.5832,148.2248,148.2248,16238.0
2023-12-01 13:10:00,153.01,153.09,152.81,152.81,37771.0,148.2151,148.2926,148.0214,148.0214,37771.0
2023-12-01 13:15:00,152.74,152.8,152.56,152.74,8787.0,147.9536,148.0117,147.7792,147.9536,8787.0
2023-12-01 13:20:00,152.71,152.72,152.2,152.22,18819.0,147.9245,147.9342,147.4305,147.4499,18819.0
2023-12-01 13:25:00,152.16,152.26,151.78,151.8,20157.0,147.3918,147.4886,147.0237,147.043,20157.0
2023-12-01 13:30:00,151.78,151.99,151.66,151.85,24639.0,147.0237,147.2271,146.9074,147.0915,24639.0
2023-12-01 13:35:00,151.82,151.94,151.63,151.74,42258.0,147.0624,147.1787,146.8784,146.9849,42258.0
2023-12-01 13:40:00,151.74,152.25,151.48,152.15,15357.0,146.9849,147.4789,146.7331,147.3821,15357.0
2023-12-01 13:45:00,152.15,152.32,152.1,152.12,13575.0,147.3821,147.5467,147.3336,147.353,13575.0
2023-12-01 13:50:00,152.1,152.18,151.8,151.84,15277.0,147.3336,147.4111,147.043,147.0818,15277.0
2023-12-01 13:55:00,151.89,151.89,151.69,151.69,9457.0,147.1302,147.1302,146.9365,146.9365,9457.0
2023-12-01 14:00:00,151.68,151.94,151.67,151.86,15626.0,146.9268,147.1787,146.9171,147.1012,15626.0
2023-12-01 14:05:00,151.86,152.06,151.84,152.06,13522.0,147.1012,147.2949,147.0818,147.2949,13522.0
2023-12-01 14:10:00,152.06,152.54,152.04,152.51,13267.0,147.2949,147.7598,147.2755,147.7308,13267.0
2023-12-01 14:15:00,152.5,152.59,152.43,152.52,13634.0,147.7211,147.8083,147.6533,147.7405,13634.0
2023-12-01 14:20:00,152.44,152.49,152.14,152.14,13009.0,147.663,147.7114,147.3724,147.3724,13009.0
2023-12-01 14:25:00,152.13,152.2,151.79,151.79,17962.0,147.3627,147.4305,147.0334,147.0334,17962.0
2023-12-01 14:30:00,151.75,151.93,151.69,151.74,24712.0,146.9946,147.169,146.9365,146.9849,24712.0
2023-12-01 14:35:00,151.72,151.85,151.6,151.6,45525.0,146.9655,147.0915,146.8493,146.8493,45525.0
2023-12-01 14:40:00,151.62,151.72,151.5,151.54,26790.0,146.8687,146.9655,146.7524,146.7912,26790.0
2023-12-01 14:45:00,151.52,151.66,151.42,151.6,25725.0,146.7718,146.9074,146.6749,146.8493,25725.0
2023-12-01 14:50:00,151.61,151.69,151.29,151.35,23876.0,146.859,146.9365,146.549,146.6071,23876.0
2023-12-01 14:55:00,151.36,151.49,151.26,151.46,21947.0,146.6168,146.7428,146.52,146.7137,21947.0
2023-12-01 15:00:00,151.45,151.74,151.4,151.7,22231.0,146.704,146.9849,146.6556,146.9462,22231.0
2023-12-01 15:05:00,151.7,151.7,151.43,151.63,16406.0,146.9462,146.9462,146.6846,146.8784,16406.0
2023-12-01 15:10:00,151.61,151.67,151.52,151.53,43982.0,146.859,146.9171,146.7718,146.7815,43982.0
2023-12-01 15:15:00,151.51,151.64,151.47,151.55,28276.0,146.7621,146.8881,146.7234,146.8009,28276.0
2023-12-01 15:20:00,151.57,151.57,151.47,151.5,16532.0,146.8202,146.8202,146.7234,146.7524,16532.0
2023-12-01 15:25:00,151.49,151.56,151.43,151.54,21440.0,146.7428,146.8106,146.6846,146.7912,21440.0
2023-12-01 15:30:00,151.52,151.62,151.45,151.56,26536.0,146.7718,146.8687,146.704,146.8106,26536.0
2023-12-01 15:35:00,151.56,151.68,151.44,151.55,24887.0,146.8106,146.9268,146.6943,146.8009,24887.0
2023-12-01 15:40:00,151.52,151.52,151.27,151.43,35831.0,146.7718,146.7718,146.5296,146.6846,35831.0
2023-12-01 15:45:00,151.41,151.48,151.28,151.37,39778.0,146.6653,146.7331,146.5393,146.6265,39778.0
2023-12-01 15:50:00,151.38,151.39,151.14,151.36,76474.0,146.6362,146.6459,146.4037,146.6168,76474.0
2023-12-01 15:55:00,151.36,151.65,151.35,151.42,173324.0,146.6168,146.8977,146.6071,146.6749,173324.0
2023-12-04 09:30:00,150.0,150.54,148.93,149.83,67031.0,145.2994,145.8225,144.263,145.1348,67031.0
2023-12-04 09:35:00,149.91,151.21,149.86,151.18,19870.0,145.2123,146.4715,145.1638,146.4425,19870.0
2023-12-04 09:40:00,151.18,151.91,150.73,151.91,16434.0,146.4425,147.1496,146.0066,147.1496,16434.0
2023-12-04 09:45:00,151.92,151.98,151.02,151.09,21277.0,147.1593,147.2174,146.2875,146.3553,21277.0
2023-12-04 09:50:00,151.08,151.18,150.66,150.66,22164.0,146.3456,146.4425,145.9388,145.9388,22164.0
2023-12-04 09:55:00,150.62,150.62,149.64,149.64,19473.0,145.9,145.9,144.9507,144.9507,19473.0
2023-12-04 10:00:00,149.59,149.63,148.5,148.51,39158.0,144.9023,144.941,143.8465,143.8561,39158.0
2023-12-04 10:05:00,148.49,148.93,148.46,148.76,31233.0,143.8368,144.263,143.8077,144.0983,31233.0
2023-12-04 10:10:00,148.69,149.2,148.68,149.02,55464.0,144.0305,144.5245,144.0208,144.3502,55464.0
2023-12-04 10:15:00,149.0,149.24,148.9,149.17,19960.0,144.3308,144.5633,144.2339,144.4955,19960.0
2023-12-04 10:20:00,149.09,149.76,149.09,149.62,13236.0,144.418,145.067,144.418,144.9314,13236.0
2023-12-04 10:25:00,149.61,150.02,149.48,149.99,25566.0,144.9217,145.3188,144.7957,145.2898,25566.0
2023-12-04 10:30:00,150.0,150.33,149.79,150.28,22984.0,145.2994,145.6191,145.096,145.5707,22984.0
2023-12-04 10:35:00,150.24,150.84,150.23,150.84,10423.0,145.5319,146.1131,145.5222,146.1131,10423.0
2023-12-04 10:40:00,150.86,150.9,150.57,150.88,25575.0,146.1325,146.1712,145.8516,146.1519,25575.0
2023-12-04 10:45:00,150.86,151.13,150.79,151.09,36171.0,146.1325,146.394,146.0647,146.3553,36171.0
2023-12-04 10:50:00,151.13,151.82,151.13,151.74,24904.0,146.394,147.0624,146.394,146.9849,24904.0
2023-12-04 10:55:00,151.78,151.81,151.31,151.36,43575.0,147.0237,147.0527,146.5684,146.6168,43575.0
2023-12-04 11:00:00,151.32,151.32,150.93,151.01,19776.0,146.5781,146.5781,146.2003,146.2778,19776.0
2023-12-04 11:05:00,150.93,151.0,150.59,150.75,22841.0,146.2003,146.2681,145.871,146.0259,22841.0
2023-12-04 11:10:00,150.64,150.71,150.54,150.6,13124.0,145.9194,145.9872,145.8225,145.8806,13124.0
2023-12-04 11:15:00,150.6,150.61,150.06,150.24,22633.0,145.8806,145.8903,145.3576,145.5319,22633.0
2023-12-04 11:20:00,150.23,150.23,149.89,149.9,21947.0,145.5222,145.5222,145.1929,145.2026,21947.0
2023-12-04 11:25:00,149.91,150.45,149.67,150.45,11093.0,145.2123,145.7353,144.9798,145.7353,11093.0
2023-12-04 11:30:00,150.44,151.05,150.4,150.97,13674.0,145.7257,146.3165,145.6869,146.239,13674.0
2023-12-04 11:35:00,150.99,151.0,150.58,150.62,8534.0,146.2584,146.2681,145.8613,145.9,8534.0
2023-12-04 11:40:00,150.61,150.96,150.56,150.96,6425.0,145.8903,146.2294,145.8419,146.2294,6425.0
2023-12-04 11:45:00,150.98,150.98,150.76,150.76,9540.0,146.2487,146.2487,146.0356,146.0356,9540.0
2023-12-04 11:50:00,150.76,150.76,150.53,150.58,9989.0,146.0356,146.0356,145.8128,145.8613,9989.0
2023-12-04 11:55:00,150.55,150.8,150.55,150.75,7484.0,145.8322,146.0744,145.8322,146.0259,7484.0
2023-12-04 12:00:00,150.77,151.04,150.74,151.04,8239.0,146.0453,146.3069,146.0163,146.3069,8239.0
2023-12-04 12:05:00,151.11,151.25,150.97,151.22,7431.0,146.3747,146.5103,146.239,146.4812,7431.0
2023-12-04 12:10:00,151.21,151.23,150.93,150.97,7285.0,146.4715,146.4909,146.2003,146.239,7285.0
2023-12-04 12:15:00,150.94,150.98,150.8,150.96,10140.0,146.21,146.2487,146.0744,146.2294,10140.0
2023-12-04 12:20:00,150.94,151.25,150.93,151.25,6365.0,146.21,146.5103,146.2003,146.5103,6365.0
2023-12-04 12:25:00,151.27,151.67,151.27,151.61,16161.0,146.5296,146.9171,146.5296,146.859,16161.0
2023-12-04 12:30:00,151.61,151.89,151.51,151.81,20855.0,146.859,147.1302,146.7621,147.0527,20855.0
2023-12-04 12:35:00,151.87,151.89,151.64,151.7,9925.0,147.1108,147.1302,146.8881,146.9462,9925.0
2023-12-04 12:40:00,151.7,151.72,151.4,151.47,10415.0,146.9462,146.9655,146.6556,146.7234,10415.0
2023-12-04 12:45:00,151.47,151.49,151.31,151.34,6643.0,146.7234,146.7428,146.5684,146.5975,6643.0
2023-12-04 12:50:00,151.31,151.73,151.31,151.67,29038.0,146.5684,146.9752,146.5684,146.9171,29038.0
2023-12-04 12:55:00,151.63,151.74,151.52,151.74,15153.0,146.8784,146.9849,146.7718,146.9849,15153.0
2023-12-04 13:00:00,151.72,151.72,151.61,151.7,11400.0,146.9655,146.9655,146.859,146.9462,11400.0
2023-12-04 13:05:00,151.63,151.63,151.48,151.57,13394.0,146.8784,146.8784,146.7331,146.8202,13394.0
2023-12-04 13:10:00,151.58,151.65,151.55,151.56,8170.0,146.8299,146.8977,146.8009,146.8106,8170.0
2023-12-04 13:15:00,151.56,151.83,151.54,151.83,29399.0,146.8106,147.0721,146.7912,147.0721,29399.0
2023-12-04 13:20:00,151.8,151.84,151.64,151.65,8364.0,147.043,147.0818,146.8881,146.8977,8364.0
2023-12-04 13:25:00,151.66,151.66,151.48,151.52,10526.0,146.9074,146.9074,146.7331,146.7718,10526.0
2023-12-04 13:30:00,151.53,151.61,151.44,151.61,16260.0,146.7815,146.859,146.6943,146.859,16260.0
2023-12-04 13:35:00,151.61,151.86,151.56,151.61,11482.0,146.859,147.1012,146.8106,146.859,11482.0
2023-12-04 13:40:00,151.59,151.59,151.46,151.49,9630.0,146.8396,146.8396,146.7137,146.7428,9630.0
2023-12-04 13:45:00,151.47,151.47,151.05,151.14,23051.0,146.7234,146.7234,146.3165,146.4037,23051.0
2023-12-04 13:50:00,151.14,151.37,151.05,151.32,9043.0,146.4037,146.6265,146.3165,146.5781,9043.0
2023-12-04 13:55:00,151.29,151.39,151.17,151.18,6362.0,146.549,146.6459,146.4328,146.4425,6362.0
2023-12-04 14:00:00,151.2,151.56,151.2,151.56,9150.0,146.4618,146.8106,146.4618,146.8106,9150.0
2023-12-04 14:05:00,151.62,151.63,151.35,151.35,7874.0,146.8687,146.8784,146.6071,146.6071,7874.0
2023-12-04 14:10:00,151.34,151.37,151.02,151.13,10186.0,146.5975,146.6265,146.2875,146.394,10186.0
2023-12-04 14:15:00,151.15,151.3,151.08,151.25,12440.0,146.4134,146.5587,146.3456,146.5103,12440.0
2023-12-04 14:20:00,151.23,151.23,151.09,151.12,9883.0,146.4909,146.4909,146.3553,146.3843,9883.0
2023-12-04 14:25:00,151.13,151.28,151.13,151.2,9281.0,146.394,146.5393,146.394,146.4618,9281.0
2023-12-04 14:30:00,151.22,151.36,151.17,151.21,12659.0,146.4812,146.6168,146.4328,146.4715,12659.0
2023-12-04 14:35:00,151.22,151.22,151.08,151.16,20382.0,146.4812,146.4812,146.3456,146.4231,20382.0
2023-12-04 14:40:00,151.15,151.55,151.07,151.5,22576.0,146.4134,146.8009,146.3359,146.7524,22576.0
2023-12-04 14:45:00,151.48,151.59,151.44,151.56,8094.0,146.7331,146.8396,146.6943,146.8106,8094.0
2023-12-04 14:50:00,151.55,151.55,151.32,151.49,15409.0,146.8009,146.8009,146.5781,146.7428,15409.0
2023-12-04 14:55:00,151.51,151.67,151.49,151.63,11793.0,146.7621,146.9171,146.7428,146.8784,11793.0
2023-12-04 15:00:00,151.65,151.67,151.52,151.61,14896.0,146.8977,146.9171,146.7718,146.859,14896.0
2023-12-04 15:05:00,151.54,151.56,151.46,151.51,8261.0,146.7912,146.8106,146.7137,146.7621,8261.0
2023-12-04 15:10:00,151.52,151.65,151.47,151.6,11143.0,146.7718,146.8977,146.7234,146.8493,11143.0
2023-12-04 15:15:00,151.63,151.67,151.54,151.65,8413.0,146.8784,146.9171,146.7912,146.8977,8413.0
2023-12-04 15:20:00,151.66,151.67,151.5,151.57,15765.0,146.9074,146.9171,146.7524,146.8202,15765.0
2023-12-04 15:25:00,151.56,151.57,151.36,151.4,17334.0,146.8106,146.8202,146.6168,146.6556,17334.0
2023-12-04 15:30:00,151.4,151.4,150.99,151.0,22500.0,146.6556,146.6556,146.2584,146.2681,22500.0
2023-12-04 15:35:00,150.99,151.2,150.88,151.19,18420.0,146.2584,146.4618,146.1519,146.4522,18420.0
2023-12-04 15:40:00,151.21,151.23,151.1,151.21,20566.0,146.4715,146.4909,146.365,146.4715,20566.0
2023-12-04 15:45:00,151.21,151.33,151.17,151.26,30933.0,146.4715,146.5878,146.4328,146.52,30933.0
2023-12-04 15:50:00,151.28,151.39,151.09,151.28,62877.0,146.5393,146.6459,146.3553,146.5393,62877.0
2023-12-04 15:55:00,151.29,151.6,151.23,151.39,141441.0,146.549,146.8493,146.4909,146.6459,141441.0
2023-12-05 09:30:00,151.44,151.57,150.97,151.56,42757.0,146.6943,146.8202,146.239,146.8106,42757.0
2023-12-05 09:35:00,151.5,151.97,151.17,151.74,21567.0,146.7524,147.2077,146.4328,146.9849,21567.0
2023-12-05 09:40:00,151.72,152.23,151.58,152.23,14296.0,146.9655,147.4596,146.8299,147.4596,14296.0
2023-12-05 09:45:00,152.25,152.34,151.98,152.28,23968.0,147.4789,147.5661,147.2174,147.508,23968.0
2023-12-05 09:50:00,152.34,152.48,151.95,152.47,21001.0,147.5661,147.7017,147.1883,147.692,21001.0
2023-12-05 09:55:00,152.39,152.5,152.04,152.13,15960.0,147.6145,147.7211,147.2755,147.3627,15960.0
2023-12-05 10:00:00,152.12,152.96,152.12,152.25,26658.0,147.353,148.1667,147.353,147.4789,26658.0
2023-12-05 10:05:00,152.32,152.56,152.14,152.41,20889.0,147.5467,147.7792,147.3724,147.6339,20889.0
2023-12-05 10:10:00,152.36,152.52,152.22,152.25,18210.0,147.5855,147.7405,147.4499,147.4789,18210.0
2023-12-05 10:15:00,152.28,152.5,152.18,152.29,19473.0,147.508,147.7211,147.4111,147.5177,19473.0
2023-12-05 10:20:00,152.27,152.3,151.78,152.08,38633.0,147.4983,147.5274,147.0237,147.3143,38633.0
2023-12-05 10:25:00,152.08,152.27,151.79,152.16,28386.0,147.3143,147.4983,147.0334,147.3918,28386.0
2023-12-05 10:30:00,152.22,152.36,151.44,151.48,24284.0,147.4499,147.5855,146.6943,146.7331,24284.0
2023-12-05 10:35:00,151.44,151.45,151.03,151.38,26589.0,146.6943,146.704,146.2972,146.6362,26589.0
2023-12-05 10:40:00,151.34,151.37,151.14,151.32,10318.0,146.5975,146.6265,146.4037,146.5781,10318.0
2023-12-05 10:45:00,151.38,151.67,151.32,151.65,13838.0,146.6362,146.9171,146.5781,146.8977,13838.0
2023-12-05 10:50:00,151.64,151.65,151.34,151.58,14755.0,146.8881,146.8977,146.5975,146.8299,14755.0
2023-12-05 10:55:00,151.61,152.24,151.58,152.22,17223.0,146.859,147.4692,146.8299,147.4499,17223.0
2023-12-05 11:00:00,152.22,152.26,152.03,152.22,18859.0,147.4499,147.4886,147.2658,147.4499,18859.0
2023-12-05 11:05:00,152.26,152.39,152.13,152.39,19429.0,147.4886,147.6145,147.3627,147.6145,19429.0
2023-12-05 11:10:00,152.4,152.71,152.37,152.42,22992.0,147.6242,147.9245,147.5952,147.6436,22992.0
2023-12-05 11:15:00,152.39,152.74,152.14,152.55,25520.0,147.6145,147.9536,147.3724,147.7695,25520.0
2023-12-05 11:20:00,152.59,152.73,152.37,152.39,17633.0,147.8083,147.9439,147.5952,147.6145,17633.0
2023-12-05 11:25:00,152.42,152.84,152.41,152.76,24090.0,147.6436,148.0504,147.6339,147.973,24090.0
2023-12-05 11:30:00,152.74,152.88,152.6,152.86,18912.0,147.9536,148.0892,147.818,148.0698,18912.0
2023-12-05 11:35:00,152.86,153.02,152.67,152.99,19077.0,148.0698,148.2248,147.8858,148.1957,19077.0
2023-12-05 11:40:00,152.95,153.0,152.65,152.65,16003.0,148.157,148.2054,147.8664,147.8664,16003.0
2023-12-05 11:45:00,152.61,152.61,152.24,152.31,16880.0,147.8277,147.8277,147.4692,147.5371,16880.0
2023-12-05 11:50:00,152.28,152.35,152.08,152.12,15624.0,147.508,147.5758,147.3143,147.353,15624.0
2023-12-05 11:55:00,152.13,152.32,152.11,152.29,13522.0,147.3627,147.5467,147.3433,147.5177,13522.0
2023-12-05 12:00:00,152.23,152.43,151.94,151.94,10958.0,147.4596,147.6533,147.1787,147.1787,10958.0
2023-12-05 12:05:00,151.98,151.99,151.27,151.29,9185.0,147.2174,147.2271,146.5296,146.549,9185.0
2023-12-05 12:10:00,151.23,151.47,151.22,151.44,14679.0,146.4909,146.7234,146.4812,146.6943,14679.0
2023-12-05 12:15:00,151.32,151.32,150.83,151.0,10964.0,146.5781,146.5781,146.1034,146.2681,10964.0
2023-12-05 12:20:00,150.93,150.93,150.67,150.77,14109.0,146.2003,146.2003,145.9484,146.0453,14109.0
2023-12-05 12:25:00,150.78,151.01,150.51,151.0,13072.0,146.055,146.2778,145.7935,146.2681,13072.0
2023-12-05 12:30:00,151.02,151.35,150.97,151.35,14002.0,146.2875,146.6071,146.239,146.6071,14002.0
2023-12-05 12:35:00,151.34,151.43,151.25,151.33,8612.0,146.5975,146.6846,146.5103,146.5878,8612.0
2023-12-05 12:40:00,151.25,151.31,151.05,151.06,11062.0,146.5103,146.5684,146.3165,146.3262,11062.0
2023-12-05 12:45:00,151.03,151.42,151.0,151.32,11960.0,146.2972,146.6749,146.2681,146.5781,11960.0
2023-12-05 12:50:00,151.28,151.47,151.18,151.47,12475.0,146.5393,146.7234,146.4425,146.7234,12475.0
2023-12-05 12:55:00,151.51,151.77,151.51,151.7,12481.0,146.7621,147.014,146.7621,146.9462,12481.0
2023-12-05 13:00:00,151.7,151.86,151.67,151.81,14871.0,146.9462,147.1012,146.9171,147.0527,14871.0
2023-12-05 13:05:00,151.77,151.78,151.54,151.59,14302.0,147.014,147.0237,146.7912,146.8396,14302.0
2023-12-05 13:10:00,151.59,151.68,151.52,151.66,9947.0,146.8396,146.9268,146.7718,146.9074,9947.0
2023-12-05 13:15:00,151.64,151.65,151.4,151.52,8745.0,146.8881,146.8977,146.6556,146.7718,8745.0
2023-12-05 13:20:00,151.52,151.52,151.38,151.46,10609.0,146.7718,146.7718,146.6362,146.7137,10609.0
2023-12-05 13:25:00,151.46,151.61,151.33,151.33,10652.0,146.7137,146.859,146.5878,146.5878,10652.0
2023-12-05 13:30:00,151.36,151.53,151.28,151.51,11332.0,146.6168,146.7815,146.5393,146.7621,11332.0
2023-12-05 13:35:00,151.51,151.66,151.46,151.51,15823.0,146.7621,146.9074,146.7137,146.7621,15823.0
2023-12-05 13:40:00,151.49,151.59,151.4,151.51,8230.0,146.7428,146.8396,146.6556,146.7621,8230.0
2023-12-05 13:45:00,151.49,151.51,151.38,151.46,11991.0,146.7428,146.7621,146.6362,146.7137,11991.0
2023-12-05 13:50:00,151.43,151.44,151.15,151.19,8627.0,146.6846,146.6943,146.4134,146.4522,8627.0
2023-12-05 13:55:00,151.1,151.18,151.05,151.12,8803.0,146.365,146.4425,146.3165,146.3843,8803.0
2023-12-05 14:00:00,151.13,151.35,151.12,151.32,7541.0,146.394,146.6071,146.3843,146.5781,7541.0
2023-12-05 14:05:00,151.32,151.32,151.14,151.3,9154.0,146.5781,146.5781,146.4037,146.5587,9154.0
2023-12-05 14:10:00,151.28,151.28,151.17,151.23,8358.0,146.5393,146.5393,146.4328,146.4909,8358.0
2023-12-05 14:15:00,151.2,151.2,151.02,151.05,9262.0,146.4618,146.4618,146.2875,146.3165,9262.0
2023-12-05 14:20:00,151.05,151.05,150.83,150.86,8290.0,146.3165,146.3165,146.1034,146.1325,8290.0
2023-12-05 14:25:00,150.85,150.86,150.65,150.71,12875.0,146.1228,146.1325,145.9291,145.9872,12875.0
2023-12-05 14:30:00,150.73,150.97,150.73,150.93,11266.0,146.0066,146.239,146.0066,146.2003,11266.0
2023-12-05 14:35:00,150.94,150.96,150.72,150.74,10026.0,146.21,146.2294,145.9969,146.0163,10026.0
2023-12-05 14:40:00,150.73,150.85,150.68,150.83,9662.0,146.0066,146.1228,145.9581,146.1034,9662.0
2023-12-05 14:45:00,150.8,150.8,150.56,150.66,11416.0,146.0744,146.0744,145.8419,145.9388,11416.0
2023-12-05 14:50:00,150.64,150.68,150.59,150.59,8413.0,145.9194,145.9581,145.871,145.871,8413.0
2023-12-05 14:55:00,150.58,150.66,150.41,150.42,12068.0,145.8613,145.9388,145.6966,145.7063,12068.0
2023-12-05 15:00:00,150.43,150.51,150.39,150.48,14786.0,145.716,145.7935,145.6772,145.7644,14786.0
2023-12-05 15:05:00,150.47,150.49,150.18,150.2,14259.0,145.7547,145.7741,145.4738,145.4932,14259.0
2023-12-05 15:10:00,150.2,150.2,149.73,149.75,27364.0,145.4932,145.4932,145.0379,145.0573,27364.0
2023-12-05 15:15:00,149.75,149.93,149.65,149.69,30593.0,145.0573,145.2316,144.9604,144.9992,30593.0
2023-12-05 15:20:00,149.7,149.74,149.62,149.68,21867.0,145.0088,145.0476,144.9314,144.9895,21867.0
2023-12-05 15:25:00,149.68,149.72,149.44,149.49,27681.0,144.9895,145.0282,144.757,144.8054,27681.0
2023-12-05 15:30:00,149.48,149.6,149.41,149.42,26200.0,144.7957,144.912,144.7279,144.7376,26200.0
2023-12-05 15:35:00,149.42,149.46,149.36,149.41,25419.0,144.7376,144.7764,144.6795,144.7279,25419.0
2023-12-05 15:40:00,149.43,149.44,149.11,149.21,44261.0,144.7473,144.757,144.4373,144.5342,44261.0
2023-12-05 15:45:00,149.22,149.25,149.04,149.06,52480.0,144.5439,144.5729,144.3695,144.3889,52480.0
2023-12-05 15:50:00,149.04,149.16,148.69,148.71,49483.0,144.3695,144.4858,144.0305,144.0499,49483.0
2023-12-05 15:55:00,148.7,148.96,148.62,148.94,121595.0,144.0402,144.292,143.9627,144.2727,121595.0
2023-12-06 09:30:00,147.76,147.76,146.47,147.53,80442.0,143.1296,143.1296,141.8801,142.9068,80442.0
2023-12-06 09:35:00,147.6,147.6,145.8,146.27,51441.0,142.9747,142.9747,141.2311,141.6863,51441.0
2023-12-06 09:40:00,146.15,146.93,145.97,146.75,28536.0,141.5701,142.3256,141.3957,142.1513,28536.0
2023-12-06 09:45:00,146.62,146.79,146.19,146.78,24140.0,142.0254,142.19,141.6088,142.1803,24140.0
2023-12-06 09:50:00,146.78,146.78,146.02,146.13,37809.0,142.1803,142.1803,141.4442,141.5507,37809.0
2023-12-06 09:55:00,146.13,146.44,145.87,146.09,43196.0,141.5507,141.851,141.2989,141.512,43196.0
2023-12-06 10:00:00,146.09,146.69,146.02,146.65,54253.0,141.512,142.0932,141.4442,142.0544,54253.0
2023-12-06 10:05:00,146.63,146.98,146.51,146.51,30791.0,142.0351,142.3741,141.9188,141.9188,30791.0
2023-12-06 10:10:00,146.6,146.6,146.11,146.24,26921.0,142.006,142.006,141.5313,141.6573,26921.0
2023-12-06 10:15:00,146.1,146.18,145.57,145.57,33886.0,141.5217,141.5992,141.0083,141.0083,33886.0
2023-12-06 10:20:00,145.6,146.0,145.55,145.98,21821.0,141.0373,141.4248,140.9889,141.4054,21821.0
2023-12-06 10:25:00,146.03,146.61,146.01,146.52,24966.0,141.4539,142.0157,141.4345,141.9285,24966.0
2023-12-06 10:30:00,146.53,146.63,146.05,146.62,33640.0,141.9382,142.0351,141.4732,142.0254,33640.0
2023-12-06 10:35:00,146.53,146.59,146.03,146.42,20473.0,141.9382,141.9963,141.4539,141.8316,20473.0
2023-12-06 10:40:00,146.47,146.69,146.18,146.2,43805.0,141.8801,142.0932,141.5992,141.6185,43805.0
2023-12-06 10:45:00,146.17,146.17,145.86,146.0,20461.0,141.5895,141.5895,141.2892,141.4248,20461.0
2023-12-06 10:50:00,146.0,146.03,145.5,145.68,28834.0,141.4248,141.4539,140.9405,141.1148,28834.0
2023-12-06 10:55:00,145.68,145.68,145.37,145.47,21976.0,141.1148,141.1148,140.8145,140.9114,21976.0
2023-12-06 11:00:00,145.44,145.44,145.1,145.21,17856.0,140.8823,140.8823,140.553,140.6595,17856.0
2023-12-06 11:05:00,145.19,145.19,144.59,144.65,21507.0,140.6402,140.6402,140.059,140.1171,21507.0
2023-12-06 11:10:00,144.62,145.29,144.62,145.28,24337.0,140.088,140.737,140.088,140.7274,24337.0
2023-12-06 11:15:00,145.28,145.56,145.13,145.45,20158.0,140.7274,140.9986,140.5821,140.892,20158.0
2023-12-06 11:20:00,145.44,145.53,145.25,145.46,15469.0,140.8823,140.9695,140.6983,140.9017,15469.0
2023-12-06 11:25:00,145.46,145.47,145.26,145.32,25311.0,140.9017,140.9114,140.708,140.7661,25311.0
2023-12-06 11:30:00,145.3,145.3,144.93,145.02,27854.0,140.7467,140.7467,140.3883,140.4755,27854.0
2023-12-06 11:35:00,144.91,144.94,144.32,144.47,21157.0,140.369,140.398,139.7974,139.9427,21157.0
2023-12-06 11:40:00,144.51,144.75,144.45,144.53,33638.0,139.9815,140.214,139.9234,140.0009,33638.0
2023-12-06 11:45:00,144.57,144.73,144.45,144.5,11478.0,140.0396,140.1946,139.9234,139.9718,11478.0
2023-12-06 11:50:00,144.53,144.53,144.24,144.41,47750.0,140.0009,140.0009,139.7199,139.8846,47750.0
2023-12-06 11:55:00,144.42,144.51,144.31,144.39,38735.0,139.8943,139.9815,139.7878,139.8652,38735.0
2023-12-06 12:00:00,144.39,144.59,144.27,144.53,18115.0,139.8652,140.059,139.749,140.0009,18115.0
2023-12-06 12:05:00,144.54,144.81,144.51,144.59,12836.0,140.0105,140.2721,139.9815,140.059,12836.0
2023-12-06 12:10:00,144.64,144.7,144.49,144.52,11611.0,140.1074,140.1655,139.9621,139.9912,11611.0
2023-12-06 12:15:00,144.49,144.55,144.03,144.07,20440.0,139.9621,140.0202,139.5165,139.5553,20440.0
2023-12-06 12:20:00,144.09,144.3,144.01,144.03,19633.0,139.5746,139.7781,139.4972,139.5165,19633.0
2023-12-06 12:25:00,144.05,144.31,144.02,144.09,14914.0,139.5359,139.7878,139.5068,139.5746,14914.0
2023-12-06 12:30:00,144.07,144.44,144.01,144.39,13218.0,139.5553,139.9137,139.4972,139.8652,13218.0
2023-12-06 12:35:00,144.42,144.53,144.33,144.37,13873.0,139.8943,140.0009,139.8071,139.8459,13873.0
2023-12-06 12:40:00,144.4,144.6,144.11,144.58,23746.0,139.8749,140.0687,139.594,140.0493,23746.0
2023-12-06 12:45:00,144.55,144.58,144.45,144.56,12427.0,140.0202,140.0493,139.9234,140.0299,12427.0
2023-12-06 12:50:00,144.56,144.94,144.56,144.94,17901.0,140.0299,140.398,140.0299,140.398,17901.0
2023-12-06 12:55:00,144.94,145.09,144.79,144.82,20008.0,140.398,140.5433,140.2527,140.2818,20008.0
2023-12-06 13:00:00,144.82,144.9,144.67,144.77,10371.0,140.2818,140.3593,140.1365,140.2333,10371.0
2023-12-06 13:05:00,144.71,145.0,144.7,144.96,11156.0,140.1752,140.4561,140.1655,140.4174,11156.0
2023-12-06 13:10:00,144.97,144.98,144.75,144.93,7593.0,140.4271,140.4368,140.214,140.3883,7593.0
2023-12-06 13:15:00,144.94,145.17,144.91,145.17,31670.0,140.398,140.6208,140.369,140.6208,31670.0
2023-12-06 13:20:00,145.17,145.22,145.03,145.22,17601.0,140.6208,140.6692,140.4852,140.6692,17601.0
2023-12-06 13:25:00,145.17,145.35,145.13,145.2,13360.0,140.6208,140.7952,140.5821,140.6499,13360.0
2023-12-06 13:30:00,145.2,145.63,145.18,145.53,14627.0,140.6499,141.0664,140.6305,140.9695,14627.0
2023-12-06 13:35:00,145.53,145.55,145.45,145.53,11631.0,140.9695,140.9889,140.892,140.9695,11631.0
2023-12-06 13:40:00,145.52,145.59,145.43,145.43,18622.0,140.9598,141.0276,140.8727,140.8727,18622.0
2023-12-06 13:45:00,145.47,145.49,145.03,145.05,18469.0,140.9114,140.9308,140.4852,140.5046,18469.0
2023-12-06 13:50:00,145.11,145.39,145.11,145.35,11914.0,140.5627,140.8339,140.5627,140.7952,11914.0
2023-12-06 13:55:00,145.38,145.55,145.12,145.16,19433.0,140.8242,140.9889,140.5724,140.6111,19433.0
2023-12-06 14:00:00,145.16,145.35,145.14,145.33,10527.0,140.6111,140.7952,140.5917,140.7758,10527.0
2023-12-06 14:05:00,145.34,145.35,145.21,145.29,13433.0,140.7855,140.7952,140.6595,140.737,13433.0
2023-12-06 14:10:00,145.25,145.25,144.68,144.73,14906.0,140.6983,140.6983,140.1462,140.1946,14906.0
2023-12-06 14:15:00,144.69,144.71,144.16,144.17,22662.0,140.1558,140.1752,139.6425,139.6521,22662.0
2023-12-06 14:20:00,144.17,144.58,144.17,144.26,25650.0,139.6521,140.0493,139.6521,139.7393,25650.0
2023-12-06 14:25:00,144.28,144.28,144.06,144.2,20244.0,139.7587,139.7587,139.5456,139.6812,20244.0
2023-12-06 14:30:00,144.22,144.32,144.08,144.11,20041.0,139.7006,139.7974,139.565,139.594,20041.0
2023-12-06 14:35:00,144.08,144.17,144.04,144.08,27305.0,139.565,139.6521,139.5262,139.565,27305.0
2023-12-06 14:40:00,144.08,144.11,143.73,143.91,56309.0,139.565,139.594,139.2259,139.4003,56309.0
2023-12-06 14:45:00,143.94,144.05,143.8,143.84,38141.0,139.4293,139.5359,139.2937,139.3325,38141.0
2023-12-06 14:50:00,143.87,143.88,143.65,143.74,22803.0,139.3615,139.3712,139.1484,139.2356,22803.0
2023-12-06 14:55:00,143.75,143.84,143.71,143.78,17710.0,139.2453,139.3325,139.2066,139.2744,17710.0
2023-12-06 15:00:00,143.74,143.79,143.61,143.78,16667.0,139.2356,139.284,139.1097,139.2744,16667.0
2023-12-06 15:05:00,143.78,143.85,143.75,143.83,20311.0,139.2744,139.3422,139.2453,139.3228,20311.0
2023-12-06 15:10:00,143.83,143.84,143.46,143.47,31393.0,139.3228,139.3325,138.9644,138.9741,31393.0
2023-12-06 15:15:00,143.47,143.64,143.4,143.59,19017.0,138.9741,139.1387,138.9063,139.0903,19017.0
2023-12-06 15:20:00,143.53,143.59,143.34,143.35,19240.0,139.0322,139.0903,138.8481,138.8578,19240.0
2023-12-06 15:25:00,143.31,143.41,143.22,143.39,22462.0,138.8191,138.916,138.7319,138.8966,22462.0
2023-12-06 15:30:00,143.36,143.46,143.28,143.44,25841.0,138.8675,138.9644,138.79,138.945,25841.0
2023-12-06 15:35:00,143.43,143.44,143.16,143.18,31836.0,138.9353,138.945,138.6738,138.6932,31836.0
2023-12-06 15:40:00,143.19,143.31,143.18,143.26,37037.0,138.7028,138.8191,138.6932,138.7707,37037.0
2023-12-06 15:45:00,143.28,143.5,143.25,143.39,41086.0,138.79,139.0031,138.761,138.8966,41086.0
2023-12-06 15:50:00,143.35,143.52,143.21,143.25,64746.0,138.8578,139.0225,138.7222,138.761,64746.0
2023-12-06 15:55:00,143.25,143.45,143.09,143.18,152371.0,138.761,138.9547,138.606,138.6932,152371.0
2023-12-07 09:30:00,143.61,144.32,143.38,143.69,79004.0,139.1097,139.7974,138.8869,139.1872,79004.0
2023-12-07 09:35:00,143.68,144.5,143.39,144.5,24124.0,139.1775,139.9718,138.8966,139.9718,24124.0
2023-12-07 09:40:00,144.43,144.86,144.35,144.64,25384.0,139.904,140.3205,139.8265,140.1074,25384.0
2023-12-07 09:45:00,144.56,144.57,144.16,144.38,27218.0,140.0299,140.0396,139.6425,139.8556,27218.0
2023-12-07 09:50:00,144.42,145.0,144.42,144.9,18106.0,139.8943,140.4561,139.8943,140.3593,18106.0
2023-12-07 09:55:00,144.9,144.93,144.75,144.81,19335.0,140.3593,140.3883,140.214,140.2721,19335.0
2023-12-07 10:00:00,144.75,144.78,144.31,144.52,35325.0,140.214,140.243,139.7878,139.9912,35325.0
2023-12-07 10:05:00,144.55,144.83,144.49,144.71,33618.0,140.0202,140.2915,139.9621,140.1752,33618.0
2023-12-07 10:10:00,144.66,144.66,144.25,144.28,25308.0,140.1268,140.1268,139.7296,139.7587,25308.0
2023-12-07 10:15:00,144.29,144.67,144.15,144.67,18554.0,139.7684,140.1365,139.6328,140.1365,18554.0
2023-12-07 10:20:00,144.64,144.69,144.37,144.41,15779.0,140.1074,140.1558,139.8459,139.8846,15779.0
2023-12-07 10:25:00,144.35,144.45,144.19,144.44,24674.0,139.8265,139.9234,139.6715,139.9137,24674.0
2023-12-07 10:30:00,144.47,144.88,144.47,144.67,24856.0,139.9427,140.3399,139.9427,140.1365,24856.0
2023-12-07 10:35:00,144.67,144.69,144.39,144.64,31913.0,140.1365,140.1558,139.8652,140.1074,31913.0
2023-12-07 10:40:00,144.63,144.94,144.39,144.39,52265.0,140.0977,140.398,139.8652,139.8652,52265.0
2023-12-07 10:45:00,144.31,144.43,144.1,144.16,22298.0,139.7878,139.904,139.5843,139.6425,22298.0
2023-12-07 10:50:00,144.13,144.13,143.94,143.99,24342.0,139.6134,139.6134,139.4293,139.4778,24342.0
2023-12-07 10:55:00,143.97,144.07,143.6,143.62,24176.0,139.4584,139.5553,139.1,139.1194,24176.0
2023-12-07 11:00:00,143.63,143.81,143.47,143.7,27564.0,139.1291,139.3034,138.9741,139.1969,27564.0
2023-12-07 11:05:00,143.74,143.76,143.31,143.34,15756.0,139.2356,139.255,138.8191,138.8481,15756.0
2023-12-07 11:10:00,143.35,143.39,143.22,143.22,17732.0,138.8578,138.8966,138.7319,138.7319,17732.0
2023-12-07 11:15:00,143.23,143.23,143.0,143.18,18544.0,138.7416,138.7416,138.5188,138.6932,18544.0
2023-12-07 11:20:00,143.14,143.4,143.06,143.06,16171.0,138.6544,138.9063,138.5769,138.5769,16171.0
2023-12-07 11:25:00,143.02,143.1,142.82,142.91,15381.0,138.5382,138.6157,138.3444,138.4316,15381.0
2023-12-07 11:30:00,142.93,142.93,142.64,142.66,12868.0,138.451,138.451,138.1701,138.1895,12868.0
2023-12-07 11:35:00,142.66,142.74,142.49,142.5,19344.0,138.1895,138.267,138.0248,138.0345,19344.0
2023-12-07 11:40:00,142.51,142.81,142.5,142.64,16256.0,138.0442,138.3348,138.0345,138.1701,16256.0
2023-12-07 11:45:00,142.6,142.6,142.33,142.44,16827.0,138.1313,138.1313,137.8698,137.9764,16827.0
2023-12-07 11:50:00,142.44,142.7,142.37,142.64,14999.0,137.9764,138.2282,137.9085,138.1701,14999.0
2023-12-07 11:55:00,142.65,142.69,142.5,142.52,13684.0,138.1798,138.2185,138.0345,138.0538,13684.0
2023-12-07 12:00:00,142.53,142.64,142.41,142.47,23369.0,138.0635,138.1701,137.9473,138.0054,23369.0
2023-12-07 12:05:00,142.46,142.52,142.07,142.12,32869.0,137.9957,138.0538,137.6179,137.6664,32869.0
2023-12-07 12:10:00,142.12,142.16,141.67,141.7,23599.0,137.6664,137.7051,137.2305,137.2595,23599.0
2023-12-07 12:15:00,141.65,142.01,141.63,141.84,28152.0,137.2111,137.5598,137.1917,137.3952,28152.0
2023-12-07 12:20:00,141.84,141.87,141.69,141.86,35392.0,137.3952,137.4242,137.2499,137.4145,35392.0
2023-12-07 12:25:00,141.88,142.07,141.83,142.03,14400.0,137.4339,137.6179,137.3855,137.5792,14400.0
2023-12-07 12:30:00,142.04,142.16,141.99,142.1,15087.0,137.5889,137.7051,137.5405,137.647,15087.0
2023-12-07 12:35:00,142.07,142.08,141.54,141.57,22119.0,137.6179,137.6276,137.1046,137.1336,22119.0
2023-12-07 12:40:00,141.54,141.63,141.44,141.48,17758.0,137.1046,137.1917,137.0077,137.0464,17758.0
2023-12-07 12:45:00,141.5,141.85,141.41,141.85,24826.0,137.0658,137.4048,136.9786,137.4048,24826.0
2023-12-07 12:50:00,141.85,141.94,141.67,141.71,17063.0,137.4048,137.492,137.2305,137.2692,17063.0
2023-12-07 12:55:00,141.66,141.74,141.56,141.58,12841.0,137.2208,137.2983,137.1239,137.1433,12841.0
2023-12-07 13:00:00,141.56,141.76,141.34,141.34,13478.0,137.1239,137.3177,136.9108,136.9108,13478.0
2023-12-07 13:05:00,141.36,141.48,141.31,141.39,16265.0,136.9302,137.0464,136.8818,136.9593,16265.0
2023-12-07 13:10:00,141.34,141.51,141.3,141.5,13806.0,136.9108,137.0755,136.8721,137.0658,13806.0
2023-12-07 13:15:00,141.49,141.53,141.39,141.49,20354.0,137.0561,137.0949,136.9593,137.0561,20354.0
2023-12-07 13:20:00,141.48,141.76,141.47,141.69,15312.0,137.0464,137.3177,137.0367,137.2499,15312.0
2023-12-07 13:25:00,141.7,142.02,141.66,141.95,17895.0,137.2595,137.5695,137.2208,137.5017,17895.0
2023-12-07 13:30:00,141.94,142.1,141.86,142.0,19655.0,137.492,137.647,137.4145,137.5501,19655.0
2023-12-07 13:35:00,141.95,141.95,141.66,141.71,21191.0,137.5017,137.5017,137.2208,137.2692,21191.0
2023-12-07 13:40:00,141.7,141.94,141.7,141.77,17902.0,137.2595,137.492,137.2595,137.3273,17902.0
2023-12-07 13:45:00,141.8,141.81,141.55,141.59,18415.0,137.3564,137.3661,137.1142,137.153,18415.0
2023-12-07 13:50:00,141.62,141.82,141.57,141.78,20530.0,137.182,137.3758,137.1336,137.337,20530.0
2023-12-07 13:55:00,141.82,141.82,141.52,141.52,11904.0,137.3758,137.3758,137.0852,137.0852,11904.0
2023-12-07 14:00:00,141.52,141.82,141.46,141.79,14279.0,137.0852,137.3758,137.0271,137.3467,14279.0
2023-12-07 14:05:00,141.76,141.96,141.72,141.78,30089.0,137.3177,137.5114,137.2789,137.337,30089.0
2023-12-07 14:10:00,141.74,141.74,141.44,141.44,17600.0,137.2983,137.2983,137.0077,137.0077,17600.0
2023-12-07 14:15:00,141.47,141.73,141.45,141.66,26079.0,137.0367,137.2886,137.0174,137.2208,26079.0
2023-12-07 14:20:00,141.65,141.83,141.64,141.68,19292.0,137.2111,137.3855,137.2014,137.2402,19292.0
2023-12-07 14:25:00,141.63,141.81,141.52,141.75,14616.0,137.1917,137.3661,137.0852,137.308,14616.0
2023-12-07 14:30:00,141.78,142.07,141.71,141.97,22301.0,137.337,137.6179,137.2692,137.5211,22301.0
2023-12-07 14:35:00,141.96,142.02,141.92,141.93,15394.0,137.5114,137.5695,137.4726,137.4823,15394.0
2023-12-07 14:40:00,141.97,141.99,141.78,141.83,12275.0,137.5211,137.5405,137.337,137.3855,12275.0
2023-12-07 14:45:00,141.81,141.83,141.56,141.58,19826.0,137.3661,137.3855,137.1239,137.1433,19826.0
2023-12-07 14:50:00,141.57,141.58,141.29,141.34,21965.0,137.1336,137.1433,136.8624,136.9108,21965.0
2023-12-07 14:55:00,141.33,141.5,141.33,141.44,27520.0,136.9011,137.0658,136.9011,137.0077,27520.0
2023-12-07 15:00:00,141.44,141.47,141.19,141.45,25934.0,137.0077,137.0367,136.7655,137.0174,25934.0
2023-12-07 15:05:00,141.41,141.42,141.25,141.3,22966.0,136.9786,136.9883,136.8236,136.8721,22966.0
2023-12-07 15:10:00,141.31,141.45,141.17,141.2,24274.0,136.8818,137.0174,136.7462,136.7752,24274.0
2023-12-07 15:15:00,141.21,141.57,141.19,141.45,22567.0,136.7849,137.1336,136.7655,137.0174,22567.0
2023-12-07 15:20:00,141.46,141.62,141.36,141.43,21952.0,137.0271,137.182,136.9302,136.998,21952.0
2023-12-07 15:25:00,141.43,141.53,141.37,141.49,26958.0,136.998,137.0949,136.9399,137.0561,26958.0
2023-12-07 15:30:00,141.49,141.65,141.49,141.59,27747.0,137.0561,137.2111,137.0561,137.153,27747.0
2023-12-07 15:35:00,141.59,141.62,141.38,141.4,26258.0,137.153,137.182,136.9496,136.9689,26258.0
2023-12-07 15:40:00,141.4,141.43,141.15,141.16,45267.0,136.9689,136.998,136.7268,136.7365,45267.0
2023-12-07 15:45:00,141.15,141.19,141.01,141.06,79331.0,136.7268,136.7655,136.5912,136.6396,79331.0
2023-12-07 15:50:00,141.06,141.24,140.97,141.24,89364.0,136.6396,136.814,136.5524,136.814,89364.0
2023-12-07 15:55:00,141.23,141.63,141.13,141.59,173742.0,136.8043,137.1917,136.7074,137.153,173742.0
2023-12-08 09:30:00,142.61,143.25,142.16,143.24,74731.0,138.141,138.761,137.7051,138.7513,74731.0
2023-12-08 09:35:00,143.3,143.65,142.95,143.18,40258.0,138.8094,139.1484,138.4704,138.6932,40258.0
2023-12-08 09:40:00,143.16,143.23,142.55,143.09,33969.0,138.6738,138.7416,138.0829,138.606,33969.0
2023-12-08 09:45:00,143.08,143.6,142.82,143.5,18802.0,138.5963,139.1,138.3444,139.0031,18802.0
2023-12-08 09:50:00,143.45,143.62,143.12,143.52,27243.0,138.9547,139.1194,138.635,139.0225,27243.0
2023-12-08 09:55:00,143.52,143.54,143.25,143.47,25674.0,139.0225,139.0419,138.761,138.9741,25674.0
2023-12-08 10:00:00,143.5,144.15,143.5,144.02,25887.0,139.0031,139.6328,139.0031,139.5068,25887.0
2023-12-08 10:05:00,144.03,144.03,143.48,143.77,21012.0,139.5165,139.5165,138.9838,139.2647,21012.0
2023-12-08 10:10:00,143.8,143.81,143.47,143.58,24919.0,139.2937,139.3034,138.9741,139.0806,24919.0
2023-12-08 10:15:00,143.64,143.84,143.51,143.81,29349.0,139.1387,139.3325,139.0128,139.3034,29349.0
2023-12-08 10:20:00,143.83,143.84,143.41,143.45,25940.0,139.3228,139.3325,138.916,138.9547,25940.0
2023-12-08 10:25:00,143.49,143.77,143.31,143.38,16400.0,138.9934,139.2647,138.8191,138.8869,16400.0
2023-12-08 10:30:00,143.38,144.09,143.27,144.09,19392.0,138.8869,139.5746,138.7803,139.5746,19392.0
2023-12-08 10:35:00,144.03,144.05,143.5,143.9,27108.0,139.5165,139.5359,139.0031,139.3906,27108.0
2023-12-08 10:40:00,143.86,143.86,143.7,143.7,12611.0,139.3519,139.3519,139.1969,139.1969,12611.0
2023-12-08 10:45:00,143.68,144.07,143.67,143.87,17226.0,139.1775,139.5553,139.1678,139.3615,17226.0
2023-12-08 10:50:00,143.85,143.93,143.55,143.66,35461.0,139.3422,139.4197,139.0516,139.1581,35461.0
2023-12-08 10:55:00,143.63,143.71,143.04,143.04,25928.0,139.1291,139.2066,138.5576,138.5576,25928.0
2023-12-08 11:00:00,143.08,143.28,142.95,142.96,30457.0,138.5963,138.79,138.4704,138.4801,30457.0
2023-12-08 11:05:00,142.94,142.94,142.53,142.65,30823.0,138.4607,138.4607,138.0635,138.1798,30823.0
2023-12-08 11:10:00,142.64,142.64,142.26,142.32,24615.0,138.1701,138.1701,137.802,137.8601,24615.0
2023-12-08 11:15:00,142.29,142.79,142.13,142.79,19828.0,137.8311,138.3154,137.6761,138.3154,19828.0
2023-12-08 11:20:00,142.79,142.87,142.59,142.62,20351.0,138.3154,138.3929,138.1217,138.1507,20351.0
2023-12-08 11:25:00,142.59,142.6,142.38,142.53,22329.0,138.1217,138.1313,137.9182,138.0635,22329.0
2023-12-08 11:30:00,142.5,142.62,142.49,142.53,19702.0,138.0345,138.1507,138.0248,138.0635,19702.0
2023-12-08 11:35:00,142.54,142.6,142.35,142.37,18408.0,138.0732,138.1313,137.8892,137.9085,18408.0
2023-12-08 11:40:00,142.34,142.41,142.16,142.25,22719.0,137.8795,137.9473,137.7051,137.7923,22719.0
2023-12-08 11:45:00,142.16,142.65,142.13,142.65,29613.0,137.7051,138.1798,137.6761,138.1798,29613.0
2023-12-08 11:50:00,142.63,142.64,142.5,142.64,10992.0,138.1604,138.1701,138.0345,138.1701,10992.0
2023-12-08 11:55:00,142.59,142.73,142.56,142.71,13746.0,138.1217,138.2573,138.0926,138.2379,13746.0
2023-12-08 12:00:00,142.73,142.76,142.63,142.74,10806.0,138.2573,138.2863,138.1604,138.267,10806.0
2023-12-08 12:05:00,142.68,142.68,142.37,142.4,11446.0,138.2088,138.2088,137.9085,137.9376,11446.0
2023-12-08 12:10:00,142.39,142.43,142.06,142.3,34800.0,137.9279,137.9667,137.6083,137.8407,34800.0
2023-12-08 12:15:00,142.29,142.48,142.24,142.48,11217.0,137.8311,138.0151,137.7826,138.0151,11217.0
2023-12-08 12:20:00,142.52,142.52,142.39,142.46,11996.0,138.0538,138.0538,137.9279,137.9957,11996.0
2023-12-08 12:25:00,142.46,142.78,142.44,142.77,13205.0,137.9957,138.3057,137.9764,138.296,13205.0
2023-12-08 12:30:00,142.74,142.91,142.69,142.91,12057.0,138.267,138.4316,138.2185,138.4316,12057.0
2023-12-08 12:35:00,142.89,142.89,142.63,142.65,18701.0,138.4123,138.4123,138.1604,138.1798,18701.0
2023-12-08 12:40:00,142.62,142.64,142.46,142.56,33833.0,138.1507,138.1701,137.9957,138.0926,33833.0
2023-12-08 12:45:00,142.57,142.82,142.48,142.81,10829.0,138.1023,138.3444,138.0151,138.3348,10829.0
2023-12-08 12:50:00,142.81,142.86,142.79,142.83,12944.0,138.3348,138.3832,138.3154,138.3541,12944.0
2023-12-08 12:55:00,142.83,142.83,142.61,142.64,15302.0,138.3541,138.3541,138.141,138.1701,15302.0
2023-12-08 13:00:00,142.62,142.74,142.62,142.73,11483.0,138.1507,138.267,138.1507,138.2573,11483.0
2023-12-08 13:05:00,142.7,142.71,142.47,142.58,15604.0,138.2282,138.2379,138.0054,138.112,15604.0
2023-12-08 13:10:00,142.57,142.83,142.56,142.81,13839.0,138.1023,138.3541,138.0926,138.3348,13839.0
2023-12-08 13:15:00,142.79,142.96,142.78,142.93,15572.0,138.3154,138.4801,138.3057,138.451,15572.0
2023-12-08 13:20:00,142.91,142.91,142.8,142.87,11414.0,138.4316,138.4316,138.3251,138.3929,11414.0
2023-12-08 13:25:00,142.86,142.94,142.84,142.84,12439.0,138.3832,138.4607,138.3638,138.3638,12439.0
2023-12-08 13:30:00,142.86,142.99,142.77,142.93,26071.0,138.3832,138.5091,138.296,138.451,26071.0
2023-12-08 13:35:00,142.93,143.04,142.81,142.81,16800.0,138.451,138.5576,138.3348,138.3348,16800.0
2023-12-08 13:40:00,142.83,142.83,142.56,142.59,20078.0,138.3541,138.3541,138.0926,138.1217,20078.0
2023-12-08 13:45:00,142.59,142.84,142.52,142.75,14903.0,138.1217,138.3638,138.0538,138.2766,14903.0
2023-12-08 13:50:00,142.75,142.88,142.58,142.6,21200.0,138.2766,138.4026,138.112,138.1313,21200.0
2023-12-08 13:55:00,142.6,142.69,142.57,142.64,11476.0,138.1313,138.2185,138.1023,138.1701,11476.0
2023-12-08 14:00:00,142.59,142.69,142.5,142.68,12501.0,138.1217,138.2185,138.0345,138.2088,12501.0
2023-12-08 14:05:00,142.65,142.72,142.55,142.55,10826.0,138.1798,138.2476,138.0829,138.0829,10826.0
2023-12-08 14:10:00,142.55,142.79,142.55,142.73,13451.0,138.0829,138.3154,138.0829,138.2573,13451.0
2023-12-08 14:15:00,142.72,142.78,142.69,142.73,21797.0,138.2476,138.3057,138.2185,138.2573,21797.0
2023-12-08 14:20:00,142.73,142.9,142.65,142.83,30114.0,138.2573,138.4219,138.1798,138.3541,30114.0
2023-12-08 14:25:00,142.84,142.86,142.66,142.74,20527.0,138.3638,138.3832,138.1895,138.267,20527.0
2023-12-08 14:30:00,142.74,142.74,142.67,142.67,14657.0,138.267,138.267,138.1991,138.1991,14657.0
2023-12-08 14:35:00,142.65,142.65,142.56,142.59,18049.0,138.1798,138.1798,138.0926,138.1217,18049.0
2023-12-08 14:40:00,142.58,142.64,142.32,142.38,20939.0,138.112,138.1701,137.8601,137.9182,20939.0
2023-12-08 14:45:00,142.38,142.39,142.26,142.38,19865.0,137.9182,137.9279,137.802,137.9182,19865.0
2023-12-08 14:50:00,142.39,142.73,142.38,142.72,19515.0,137.9279,138.2573,137.9182,138.2476,19515.0
2023-12-08 14:55:00,142.71,142.73,142.63,142.65,17226.0,138.2379,138.2573,138.1604,138.1798,17226.0
2023-12-08 15:00:00,142.65,142.77,142.53,142.57,17351.0,138.1798,138.296,138.0635,138.1023,17351.0
2023-12-08 15:05:00,142.55,142.76,142.53,142.72,19833.0,138.0829,138.2863,138.0635,138.2476,19833.0
2023-12-08 15:10:00,142.72,142.73,142.51,142.54,15906.0,138.2476,138.2573,138.0442,138.0732,15906.0
2023-12-08 15:15:00,142.53,142.67,142.48,142.5,18954.0,138.0635,138.1991,138.0151,138.0345,18954.0
2023-12-08 15:20:00,142.48,142.62,142.46,142.5,14099.0,138.0151,138.1507,137.9957,138.0345,14099.0
2023-12-08 15:25:00,142.49,142.67,142.47,142.64,17811.0,138.0248,138.1991,138.0054,138.1701,17811.0
2023-12-08 15:30:00,142.65,142.72,142.59,142.66,18738.0,138.1798,138.2476,138.1217,138.1895,18738.0
2023-12-08 15:35:00,142.66,142.8,142.65,142.78,19404.0,138.1895,138.3251,138.1798,138.3057,19404.0
2023-12-08 15:40:00,142.76,142.95,142.74,142.88,20436.0,138.2863,138.4704,138.267,138.4026,20436.0
2023-12-08 15:45:00,142.88,142.95,142.81,142.88,28851.0,138.4026,138.4704,138.3348,138.4026,28851.0
2023-12-08 15:50:00,142.86,142.99,142.76,142.95,40902.0,138.3832,138.5091,138.2863,138.4704,40902.0
2023-12-08 15:55:00,142.95,143.04,142.86,143.04,135963.0,138.4704,138.5576,138.3832,138.5576,135963.0
2023-12-11 09:30:00,142.5,143.85,142.31,143.47,76885.0,138.0345,139.3422,137.8504,138.9741,76885.0
2023-12-11 09:35:00,143.47,144.14,143.04,143.04,28654.0,138.9741,139.6231,138.5576,138.5576,28654.0
2023-12-11 09:40:00,143.11,143.39,142.78,142.78,19360.0,138.6254,138.8966,138.3057,138.3057,19360.0
2023-12-11 09:45:00,142.84,143.09,142.62,142.7,23034.0,138.3638,138.606,138.1507,138.2282,23034.0
2023-12-11 09:50:00,142.5,142.78,142.38,142.57,22932.0,138.0345,138.3057,137.9182,138.1023,22932.0
2023-12-11 09:55:00,142.5,142.97,142.27,142.96,14525.0,138.0345,138.4897,137.8117,138.4801,14525.0
2023-12-11 10:00:00,142.98,142.98,142.37,142.67,24962.0,138.4994,138.4994,137.9085,138.1991,24962.0
2023-12-11 10:05:00,142.69,143.67,142.69,143.47,27653.0,138.2185,139.1678,138.2185,138.9741,27653.0
2023-12-11 10:10:00,143.41,143.65,143.27,143.58,22399.0,138.916,139.1484,138.7803,139.0806,22399.0
2023-12-11 10:15:00,143.6,143.6,143.25,143.47,16099.0,139.1,139.1,138.761,138.9741,16099.0
2023-12-11 10:20:00,143.42,143.76,143.32,143.7,28778.0,138.9256,139.255,138.8288,139.1969,28778.0
2023-12-11 10:25:00,143.73,143.89,143.6,143.89,20419.0,139.2259,139.3809,139.1,139.3809,20419.0
2023-12-11 10:30:00,143.89,143.91,143.61,143.68,24453.0,139.3809,139.4003,139.1097,139.1775,24453.0
2023-12-11 10:35:00,143.69,144.17,143.62,144.1,26304.0,139.1872,139.6521,139.1194,139.5843,26304.0
2023-12-11 10:40:00,144.16,144.5,144.11,144.39,32224.0,139.6425,139.9718,139.594,139.8652,32224.0
2023-12-11 10:45:00,144.4,144.66,144.31,144.52,26371.0,139.8749,140.1268,139.7878,139.9912,26371.0
2023-12-11 10:50:00,144.51,144.52,144.24,144.32,21216.0,139.9815,139.9912,139.7199,139.7974,21216.0
2023-12-11 10:55:00,144.29,144.3,143.82,144.03,22083.0,139.7684,139.7781,139.3131,139.5165,22083.0
2023-12-11 11:00:00,144.0,144.44,143.95,144.41,16320.0,139.4875,139.9137,139.439,139.8846,16320.0
2023-12-11 11:05:00,144.4,144.55,144.19,144.19,23877.0,139.8749,140.0202,139.6715,139.6715,23877.0
2023-12-11 11:10:00,144.19,144.39,144.19,144.3,14720.0,139.6715,139.8652,139.6715,139.7781,14720.0
2023-12-11 11:15:00,144.31,144.33,144.01,144.14,15723.0,139.7878,139.8071,139.4972,139.6231,15723.0
2023-12-11 11:20:00,144.15,144.45,144.11,144.4,22763.0,139.6328,139.9234,139.594,139.8749,22763.0
2023-12-11 11:25:00,144.41,144.71,144.38,144.68,25739.0,139.8846,140.1752,139.8556,140.1462,25739.0
2023-12-11 11:30:00,144.69,144.72,144.24,144.27,22304.0,140.1558,140.1849,139.7199,139.749,22304.0
2023-12-11 11:35:00,144.29,144.4,144.16,144.4,12390.0,139.7684,139.8749,139.6425,139.8749,12390.0
2023-12-11 11:40:00,144.39,144.51,144.33,144.49,18391.0,139.8652,139.9815,139.8071,139.9621,18391.0
2023-12-11 11:45:00,144.5,144.74,144.46,144.66,15836.0,139.9718,140.2043,139.9331,140.1268,15836.0
2023-12-11 11:50:00,144.66,144.67,144.46,144.46,16279.0,140.1268,140.1365,139.9331,139.9331,16279.0
2023-12-11 11:55:00,144.44,144.54,144.42,144.42,17199.0,139.9137,140.0105,139.8943,139.8943,17199.0
2023-12-11 12:00:00,144.43,144.44,144.13,144.17,17014.0,139.904,139.9137,139.6134,139.6521,17014.0
2023-12-11 12:05:00,144.2,144.2,143.81,143.81,16461.0,139.6812,139.6812,139.3034,139.3034,16461.0
2023-12-11 12:10:00,143.75,144.05,143.75,143.89,34286.0,139.2453,139.5359,139.2453,139.3809,34286.0
2023-12-11 12:15:00,143.87,143.87,143.68,143.75,13279.0,139.3615,139.3615,139.1775,139.2453,13279.0
2023-12-11 12:20:00,143.73,143.84,143.66,143.82,15541.0,139.2259,139.3325,139.1581,139.3131,15541.0
2023-12-11 12:25:00,143.83,144.0,143.78,144.0,17855.0,139.3228,139.4875,139.2744,139.4875,17855.0
2023-12-11 12:30:00,143.96,144.25,143.92,144.18,13009.0,139.4487,139.7296,139.41,139.6618,13009.0
2023-12-11 12:35:00,144.19,144.19,144.04,144.14,11877.0,139.6715,139.6715,139.5262,139.6231,11877.0
2023-12-11 12:40:00,144.14,144.28,144.13,144.28,10925.0,139.6231,139.7587,139.6134,139.7587,10925.0
2023-12-11 12:45:00,144.28,144.32,144.04,144.05,15720.0,139.7587,139.7974,139.5262,139.5359,15720.0
2023-12-11 12:50:00,144.06,144.17,143.96,143.96,11876.0,139.5456,139.6521,139.4487,139.4487,11876.0
2023-12-11 12:55:00,144.0,144.16,144.0,144.06,13422.0,139.4875,139.6425,139.4875,139.5456,13422.0
2023-12-11 13:00:00,144.06,144.14,143.96,144.14,14351.0,139.5456,139.6231,139.4487,139.6231,14351.0
2023-12-11 13:05:00,144.15,144.19,144.04,144.18,11080.0,139.6328,139.6715,139.5262,139.6618,11080.0
2023-12-11 13:10:00,144.18,144.18,144.03,144.06,10682.0,139.6618,139.6618,139.5165,139.5456,10682.0
2023-12-11 13:15:00,144.09,144.24,144.09,144.21,9294.0,139.5746,139.7199,139.5746,139.6909,9294.0
2023-12-11 13:20:00,144.22,144.23,144.06,144.14,23560.0,139.7006,139.7103,139.5456,139.6231,23560.0
2023-12-11 13:25:00,144.12,144.17,144.11,144.13,7870.0,139.6037,139.6521,139.594,139.6134,7870.0
2023-12-11 13:30:00,144.14,144.14,144.02,144.07,15818.0,139.6231,139.6231,139.5068,139.5553,15818.0
2023-12-11 13:35:00,144.06,144.23,144.06,144.19,13031.0,139.5456,139.7103,139.5456,139.6715,13031.0
2023-12-11 13:40:00,144.21,144.25,144.2,144.22,7157.0,139.6909,139.7296,139.6812,139.7006,7157.0
2023-12-11 13:45:00,144.21,144.39,144.17,144.39,13109.0,139.6909,139.8652,139.6521,139.8652,13109.0
2023-12-11 13:50:00,144.4,144.46,144.36,144.4,14161.0,139.8749,139.9331,139.8362,139.8749,14161.0
2023-12-11 13:55:00,144.39,144.52,144.38,144.52,10520.0,139.8652,139.9912,139.8556,139.9912,10520.0
2023-12-11 14:00:00,144.53,144.6,144.32,144.33,7770.0,140.0009,140.0687,139.7974,139.8071,7770.0
2023-12-11 14:05:00,144.26,144.41,144.26,144.37,12156.0,139.7393,139.8846,139.7393,139.8459,12156.0
2023-12-11 14:10:00,144.36,144.43,144.24,144.33,12698.0,139.8362,139.904,139.7199,139.8071,12698.0
2023-12-11 14:15:00,144.34,144.61,144.31,144.61,15407.0,139.8168,140.0784,139.7878,140.0784,15407.0
2023-12-11 14:20:00,144.6,144.65,144.54,144.57,11448.0,140.0687,140.1171,140.0105,140.0396,11448.0
2023-12-11 14:25:00,144.56,144.7,144.54,144.66,14134.0,140.0299,140.1655,140.0105,140.1268,14134.0
2023-12-11 14:30:00,144.63,144.69,144.56,144.63,16709.0,140.0977,140.1558,140.0299,140.0977,16709.0
2023-12-11 14:35:00,144.62,144.63,144.39,144.39,11093.0,140.088,140.0977,139.8652,139.8652,11093.0
2023-12-11 14:40:00,144.38,144.55,144.36,144.36,15791.0,139.8556,140.0202,139.8362,139.8362,15791.0
2023-12-11 14:45:00,144.36,144.38,144.2,144.3,27016.0,139.8362,139.8556,139.6812,139.7781,27016.0
2023-12-11 14:50:00,144.28,144.39,144.22,144.22,18751.0,139.7587,139.8652,139.7006,139.7006,18751.0
2023-12-11 14:55:00,144.22,144.28,144.05,144.08,14307.0,139.7006,139.7587,139.5359,139.565,14307.0
2023-12-11 15:00:00,144.05,144.24,144.03,144.07,17112.0,139.5359,139.7199,139.5165,139.5553,17112.0
2023-12-11 15:05:00,144.05,144.06,143.94,144.01,16928.0,139.5359,139.5456,139.4293,139.4972,16928.0
2023-12-11 15:10:00,144.0,144.16,143.95,144.04,35979.0,139.4875,139.6425,139.439,139.5262,35979.0
2023-12-11 15:15:00,144.05,144.11,143.98,144.02,38767.0,139.5359,139.594,139.4681,139.5068,38767.0
2023-12-11 15:20:00,144.03,144.39,143.98,144.39,20836.0,139.5165,139.8652,139.4681,139.8652,20836.0
2023-12-11 15:25:00,144.38,144.43,144.32,144.37,16319.0,139.8556,139.904,139.7974,139.8459,16319.0
2023-12-11 15:30:00,144.38,144.38,144.09,144.09,19051.0,139.8556,139.8556,139.5746,139.5746,19051.0
2023-12-11 15:35:00,144.08,144.24,144.08,144.19,19870.0,139.565,139.7199,139.565,139.6715,19870.0
2023-12-11 15:40:00,144.19,144.28,144.18,144.23,25027.0,139.6715,139.7587,139.6618,139.7103,25027.0
2023-12-11 15:45:00,144.23,144.31,144.12,144.15,28287.0,139.7103,139.7878,139.6037,139.6328,28287.0
2023-12-11 15:50:00,144.14,144.14,143.86,143.91,51060.0,139.6231,139.6231,139.3519,139.4003,51060.0
2023-12-11 15:55:00,143.91,143.95,143.74,143.86,110041.0,139.4003,139.439,139.2356,139.3519,110041.0
2023-12-12 09:30:00,142.53,143.0,141.83,142.1,33572.0,138.0635,138.5188,137.3855,137.647,33572.0
2023-12-12 09:35:00,142.09,142.13,141.45,141.76,23565.0,137.6373,137.6761,137.0174,137.3177,23565.0
2023-12-12 09:40:00,141.74,142.32,141.6,142.23,36126.0,137.2983,137.8601,137.1627,137.7729,36126.0
2023-12-12 09:45:00,142.23,142.48,142.08,142.41,20029.0,137.7729,138.0151,137.6276,137.9473,20029.0
2023-12-12 09:50:00,142.35,142.95,142.27,142.63,21034.0,137.8892,138.4704,137.8117,138.1604,21034.0
2023-12-12 09:55:00,142.67,142.88,142.46,142.61,16097.0,138.1991,138.4026,137.9957,138.141,16097.0
2023-12-12 10:00:00,142.6,143.31,142.36,143.31,44543.0,138.1313,138.8191,137.8989,138.8191,44543.0
2023-12-12 10:05:00,143.35,143.46,142.65,142.65,16798.0,138.8578,138.9644,138.1798,138.1798,16798.0
2023-12-12 10:10:00,142.69,143.16,142.63,142.97,19661.0,138.2185,138.6738,138.1604,138.4897,19661.0
2023-12-12 10:15:00,143.03,143.23,142.88,143.02,30794.0,138.5479,138.7416,138.4026,138.5382,30794.0
2023-12-12 10:20:00,143.03,143.14,142.93,143.14,19339.0,138.5479,138.6544,138.451,138.6544,19339.0
2023-12-12 10:25:00,143.11,143.2,142.96,143.05,18759.0,138.6254,138.7125,138.4801,138.5672,18759.0
2023-12-12 10:30:00,143.03,143.53,143.0,143.53,19237.0,138.5479,139.0322,138.5188,139.0322,19237.0
2023-12-12 10:35:00,143.54,143.84,143.43,143.84,20396.0,139.0419,139.3325,138.9353,139.3325,20396.0
2023-12-12 10:40:00,143.92,143.92,143.44,143.47,24445.0,139.41,139.41,138.945,138.9741,24445.0
2023-12-12 10:45:00,143.42,143.44,143.17,143.24,22591.0,138.9256,138.945,138.6835,138.7513,22591.0
2023-12-12 10:50:00,143.24,143.55,143.2,143.55,15728.0,138.7513,139.0516,138.7125,139.0516,15728.0
2023-12-12 10:55:00,143.52,143.52,143.28,143.37,20434.0,139.0225,139.0225,138.79,138.8772,20434.0
2023-12-12 11:00:00,143.36,143.36,143.0,143.28,18138.0,138.8675,138.8675,138.5188,138.79,18138.0
2023-12-12 11:05:00,143.27,143.29,142.96,143.1,30062.0,138.7803,138.7997,138.4801,138.6157,30062.0
2023-12-12 11:10:00,143.09,143.09,142.72,142.89,18884.0,138.606,138.606,138.2476,138.4123,18884.0
2023-12-12 11:15:00,142.89,142.9,142.21,142.25,27413.0,138.4123,138.4219,137.7536,137.7923,27413.0
2023-12-12 11:20:00,142.22,142.35,142.17,142.3,27767.0,137.7632,137.8892,137.7148,137.8407,27767.0
2023-12-12 11:25:00,142.3,142.42,142.04,142.19,25267.0,137.8407,137.957,137.5889,137.7342,25267.0
2023-12-12 11:30:00,142.17,142.38,142.08,142.38,12049.0,137.7148,137.9182,137.6276,137.9182,12049.0
2023-12-12 11:35:00,142.36,142.54,142.26,142.48,15578.0,137.8989,138.0732,137.802,138.0151,15578.0
2023-12-12 11:40:00,142.46,142.7,142.46,142.64,10454.0,137.9957,138.2282,137.9957,138.1701,10454.0
2023-12-12 11:45:00,142.62,142.78,142.47,142.77,14313.0,138.1507,138.3057,138.0054,138.296,14313.0
2023-12-12 11:50:00,142.79,142.82,142.61,142.7,12415.0,138.3154,138.3444,138.141,138.2282,12415.0
2023-12-12 11:55:00,142.67,142.69,142.49,142.65,12362.0,138.1991,138.2185,138.0248,138.1798,12362.0
2023-12-12 12:00:00,142.58,142.73,142.52,142.72,14587.0,138.112,138.2573,138.0538,138.2476,14587.0
2023-12-12 12:05:00,142.75,142.75,142.44,142.49,10854.0,138.2766,138.2766,137.9764,138.0248,10854.0
2023-12-12 12:10:00,142.47,142.49,142.24,142.4,11385.0,138.0054,138.0248,137.7826,137.9376,11385.0
2023-12-12 12:15:00,142.42,142.45,142.32,142.37,8489.0,137.957,137.986,137.8601,137.9085,8489.0
2023-12-12 12:20:00,142.36,142.79,142.36,142.79,13006.0,137.8989,138.3154,137.8989,138.3154,13006.0
2023-12-12 12:25:00,142.77,142.83,142.71,142.81,10746.0,138.296,138.3541,138.2379,138.3348,10746.0
2023-12-12 12:30:00,142.77,142.88,142.7,142.83,12545.0,138.296,138.4026,138.2282,138.3541,12545.0
2023-12-12 12:35:00,142.82,142.84,142.61,142.66,11074.0,138.3444,138.3638,138.141,138.1895,11074.0
2023-12-12 12:40:00,142.61,142.77,142.57,142.74,12583.0,138.141,138.296,138.1023,138.267,12583.0
2023-12-12 12:45:00,142.76,142.76,142.48,142.54,8724.0,138.2863,138.2863,138.0151,138.0732,8724.0
2023-12-12 12:50:00,142.54,142.54,142.26,142.26,12299.0,138.0732,138.0732,137.802,137.802,12299.0
2023-12-12 12:55:00,142.26,142.26,142.1,142.13,17271.0,137.802,137.802,137.647,137.6761,17271.0
2023-12-12 13:00:00,142.11,142.25,142.02,142.24,17207.0,137.6567,137.7923,137.5695,137.7826,17207.0
2023-12-12 13:05:00,142.24,142.24,142.09,142.17,8774.0,137.7826,137.7826,137.6373,137.7148,8774.0
2023-12-12 13:10:00,142.21,142.21,142.04,142.1,6938.0,137.7536,137.7536,137.5889,137.647,6938.0
2023-12-12 13:15:00,142.11,142.39,142.1,142.38,25202.0,137.6567,137.9279,137.647,137.9182,25202.0
2023-12-12 13:20:00,142.38,142.65,142.32,142.65,26928.0,137.9182,138.1798,137.8601,138.1798,26928.0
2023-12-12 13:25:00,142.68,142.82,142.58,142.8,14623.0,138.2088,138.3444,138.112,138.3251,14623.0
2023-12-12 13:30:00,142.81,142.95,142.81,142.94,8396.0,138.3348,138.4704,138.3348,138.4607,8396.0
2023-12-12 13:35:00,142.95,142.95,142.72,142.81,11792.0,138.4704,138.4704,138.2476,138.3348,11792.0
2023-12-12 13:40:00,142.8,143.1,142.74,143.1,8152.0,138.3251,138.6157,138.267,138.6157,8152.0
2023-12-12 13:45:00,143.11,143.11,142.89,142.89,12198.0,138.6254,138.6254,138.4123,138.4123,12198.0
2023-12-12 13:50:00,142.84,142.91,142.75,142.88,13008.0,138.3638,138.4316,138.2766,138.4026,13008.0
2023-12-12 13:55:00,142.87,142.93,142.83,142.86,11209.0,138.3929,138.451,138.3541,138.3832,11209.0
2023-12-12 14:00:00,142.84,142.95,142.69,142.89,12798.0,138.3638,138.4704,138.2185,138.4123,12798.0
2023-12-12 14:05:00,142.9,143.04,142.86,143.04,10791.0,138.4219,138.5576,138.3832,138.5576,10791.0
2023-12-12 14:10:00,143.03,143.15,142.95,143.15,11487.0,138.5479,138.6641,138.4704,138.6641,11487.0
2023-12-12 14:15:00,143.14,143.3,143.12,143.23,15988.0,138.6544,138.8094,138.635,138.7416,15988.0
2023-12-12 14:20:00,143.23,143.42,143.17,143.4,15085.0,138.7416,138.9256,138.6835,138.9063,15085.0
2023-12-12 14:25:00,143.42,143.47,143.33,143.36,16098.0,138.9256,138.9741,138.8385,138.8675,16098.0
2023-12-12 14:30:00,143.35,143.38,143.26,143.3,10812.0,138.8578,138.8869,138.7707,138.8094,10812.0
2023-12-12 14:35:00,143.3,143.7,143.27,143.66,15153.0,138.8094,139.1969,138.7803,139.1581,15153.0
2023-12-12 14:40:00,143.67,143.67,143.37,143.38,10735.0,139.1678,139.1678,138.8772,138.8869,10735.0
2023-12-12 14:45:00,143.37,143.55,143.34,143.52,10678.0,138.8772,139.0516,138.8481,139.0225,10678.0
2023-12-12 14:50:00,143.52,143.56,143.41,143.49,12893.0,139.0225,139.0613,138.916,138.9934,12893.0
2023-12-12 14:55:00,143.49,143.53,143.34,143.47,9108.0,138.9934,139.0322,138.8481,138.9741,9108.0
2023-12-12 15:00:00,143.5,143.74,143.49,143.7,13045.0,139.0031,139.2356,138.9934,139.1969,13045.0
2023-12-12 15:05:00,143.68,143.81,143.68,143.74,11280.0,139.1775,139.3034,139.1775,139.2356,11280.0
2023-12-12 15:10:00,143.71,143.77,143.65,143.68,15004.0,139.2066,139.2647,139.1484,139.1775,15004.0
2023-12-12 15:15:00,143.66,143.9,143.61,143.9,14081.0,139.1581,139.3906,139.1097,139.3906,14081.0
2023-12-12 15:20:00,143.89,143.97,143.69,143.69,17892.0,139.3809,139.4584,139.1872,139.1872,17892.0
2023-12-12 15:25:00,143.7,143.74,143.5,143.53,27668.0,139.1969,139.2356,139.0031,139.0322,27668.0
2023-12-12 15:30:00,143.55,143.65,143.38,143.48,27878.0,139.0516,139.1484,138.8869,138.9838,27878.0
2023-12-12 15:35:00,143.48,143.55,143.4,143.54,18518.0,138.9838,139.0516,138.9063,139.0419,18518.0
2023-12-12 15:40:00,143.55,143.59,143.44,143.57,19414.0,139.0516,139.0903,138.945,139.0709,19414.0
2023-12-12 15:45:00,143.57,143.68,143.43,143.45,31792.0,139.0709,139.1775,138.9353,138.9547,31792.0
2023-12-12 15:50:00,143.45,143.51,143.11,143.3,46833.0,138.9547,139.0128,138.6254,138.8094,46833.0
2023-12-12 15:55:00,143.29,143.41,143.16,143.39,137026.0,138.7997,138.916,138.6738,138.8966,137026.0
2023-12-13 09:30:00,143.21,143.77,142.99,143.54,62512.0,138.7222,139.2647,138.5091,139.0419,62512.0
2023-12-13 09:35:00,143.62,143.62,142.63,142.95,18711.0,139.1194,139.1194,138.1604,138.4704,18711.0
2023-12-13 09:40:00,143.03,143.23,142.7,143.22,15625.0,138.5479,138.7416,138.2282,138.7319,15625.0
2023-12-13 09:45:00,143.27,143.52,143.18,143.31,14481.0,138.7803,139.0225,138.6932,138.8191,14481.0
2023-12-13 09:50:00,143.31,143.64,143.02,143.64,12159.0,138.8191,139.1387,138.5382,139.1387,12159.0
2023-12-13 09:55:00,143.62,143.62,143.1,143.36,12252.0,139.1194,139.1194,138.6157,138.8675,12252.0
2023-12-13 10:00:00,143.54,143.54,143.15,143.16,16828.0,139.0419,139.0419,138.6641,138.6738,16828.0
2023-12-13 10:05:00,143.1,143.16,142.63,142.72,32200.0,138.6157,138.6738,138.1604,138.2476,32200.0
2023-12-13 10:10:00,142.63,142.93,142.58,142.72,23247.0,138.1604,138.451,138.112,138.2476,23247.0
2023-12-13 10:15:00,142.72,142.88,142.57,142.74,14959.0,138.2476,138.4026,138.1023,138.267,14959.0
2023-12-13 10:20:00,142.73,143.06,142.67,143.03,11905.0,138.2573,138.5769,138.1991,138.5479,11905.0
2023-12-13 10:25:00,143.05,143.05,142.77,142.85,6250.0,138.5672,138.5672,138.296,138.3735,6250.0
2023-12-13 10:30:00,142.91,143.27,142.89,143.26,31951.0,138.4316,138.7803,138.4123,138.7707,31951.0
2023-12-13 10:35:00,143.22,143.64,143.01,143.64,19335.0,138.7319,139.1387,138.5285,139.1387,19335.0
2023-12-13 10:40:00,143.68,144.32,143.62,144.31,22245.0,139.1775,139.7974,139.1194,139.7878,22245.0
2023-12-13 10:45:00,144.29,144.48,144.19,144.46,20979.0,139.7684,139.9524,139.6715,139.9331,20979.0
2023-12-13 10:50:00,144.49,145.23,144.47,145.22,47483.0,139.9621,140.6789,139.9427,140.6692,47483.0
2023-12-13 10:55:00,145.22,145.39,145.08,145.14,22983.0,140.6692,140.8339,140.5336,140.5917,22983.0
2023-12-13 11:00:00,145.18,145.22,144.8,144.9,21534.0,140.6305,140.6692,140.2624,140.3593,21534.0
2023-12-13 11:05:00,144.88,145.21,144.82,145.11,16198.0,140.3399,140.6595,140.2818,140.5627,16198.0
2023-12-13 11:10:00,145.1,145.26,144.94,145.17,21882.0,140.553,140.708,140.398,140.6208,21882.0
2023-12-13 11:15:00,145.16,145.59,145.15,145.56,33008.0,140.6111,141.0276,140.6014,140.9986,33008.0
2023-12-13 11:20:00,145.57,145.57,145.19,145.25,17450.0,141.0083,141.0083,140.6402,140.6983,17450.0
2023-12-13 11:25:00,145.2,145.25,145.07,145.08,14408.0,140.6499,140.6983,140.5239,140.5336,14408.0
2023-12-13 11:30:00,145.07,145.19,144.94,145.12,14908.0,140.5239,140.6402,140.398,140.5724,14908.0
2023-12-13 11:35:00,145.13,145.2,145.06,145.14,17114.0,140.5821,140.6499,140.5142,140.5917,17114.0
2023-12-13 11:40:00,145.12,145.41,145.03,145.28,25875.0,140.5724,140.8533,140.4852,140.7274,25875.0
2023-12-13 11:45:00,145.26,145.37,145.13,145.18,19459.0,140.708,140.8145,140.5821,140.6305,19459.0
2023-12-13 11:50:00,145.2,145.2,144.94,145.07,14952.0,140.6499,140.6499,140.398,140.5239,14952.0
2023-12-13 11:55:00,145.06,145.1,144.99,145.04,11756.0,140.5142,140.553,140.4464,140.4949,11756.0
2023-12-13 12:00:00,145.03,145.13,144.98,145.13,20514.0,140.4852,140.5821,140.4368,140.5821,20514.0
2023-12-13 12:05:00,145.11,145.11,144.95,145.03,12890.0,140.5627,140.5627,140.4077,140.4852,12890.0
2023-12-13 12:10:00,145.05,145.29,144.95,145.23,19097.0,140.5046,140.737,140.4077,140.6789,19097.0
2023-12-13 12:15:00,145.21,145.22,144.36,144.55,28322.0,140.6595,140.6692,139.8362,140.0202,28322.0
2023-12-13 12:20:00,144.53,144.57,144.3,144.32,13502.0,140.0009,140.0396,139.7781,139.7974,13502.0
2023-12-13 12:25:00,144.34,144.61,144.33,144.59,10134.0,139.8168,140.0784,139.8071,140.059,10134.0
2023-12-13 12:30:00,144.59,144.76,144.53,144.72,14077.0,140.059,140.2237,140.0009,140.1849,14077.0
2023-12-13 12:35:00,144.69,144.71,144.57,144.69,8620.0,140.1558,140.1752,140.0396,140.1558,8620.0
2023-12-13 12:40:00,144.63,144.71,144.6,144.7,7736.0,140.0977,140.1752,140.0687,140.1655,7736.0
2023-12-13 12:45:00,144.72,144.8,144.68,144.78,10418.0,140.1849,140.2624,140.1462,140.243,10418.0
2023-12-13 12:50:00,144.77,144.77,144.56,144.75,8784.0,140.2333,140.2333,140.0299,140.214,8784.0
2023-12-13 12:55:00,144.74,144.96,144.71,144.94,13575.0,140.2043,140.4174,140.1752,140.398,13575.0
2023-12-13 13:00:00,144.91,144.93,144.75,144.78,10208.0,140.369,140.3883,140.214,140.243,10208.0
2023-12-13 13:05:00,144.8,145.02,144.72,145.02,9340.0,140.2624,140.4755,140.1849,140.4755,9340.0
2023-12-13 13:10:00,145.0,145.01,144.88,144.89,13641.0,140.4561,140.4658,140.3399,140.3496,13641.0
2023-12-13 13:15:00,144.89,144.91,144.82,144.84,13282.0,140.3496,140.369,140.2818,140.3011,13282.0
2023-12-13 13:20:00,144.85,144.98,144.79,144.95,11651.0,140.3108,140.4368,140.2527,140.4077,11651.0
2023-12-13 13:25:00,144.96,145.17,144.94,145.16,9173.0,140.4174,140.6208,140.398,140.6111,9173.0
2023-12-13 13:30:00,145.17,145.17,144.83,144.88,12350.0,140.6208,140.6208,140.2915,140.3399,12350.0
2023-12-13 13:35:00,144.85,145.01,144.82,145.0,10244.0,140.3108,140.4658,140.2818,140.4561,10244.0
2023-12-13 13:40:00,144.98,145.15,144.94,145.09,13719.0,140.4368,140.6014,140.398,140.5433,13719.0
2023-12-13 13:45:00,145.11,145.27,144.99,145.27,13432.0,140.5627,140.7177,140.4464,140.7177,13432.0
2023-12-13 13:50:00,145.27,145.27,145.14,145.14,9216.0,140.7177,140.7177,140.5917,140.5917,9216.0
2023-12-13 13:55:00,145.16,145.23,145.11,145.17,8829.0,140.6111,140.6789,140.5627,140.6208,8829.0
2023-12-13 14:00:00,145.23,145.68,145.2,145.42,33061.0,140.6789,141.1148,140.6499,140.863,33061.0
2023-12-13 14:05:00,145.35,145.81,145.27,145.74,27597.0,140.7952,141.2407,140.7177,141.1729,27597.0
2023-12-13 14:10:00,145.71,145.9,145.57,145.81,18239.0,141.1439,141.3279,141.0083,141.2407,18239.0
2023-12-13 14:15:00,145.77,145.82,145.22,145.25,21040.0,141.202,141.2504,140.6692,140.6983,21040.0
2023-12-13 14:20:00,145.25,145.48,145.07,145.08,30123.0,140.6983,140.9211,140.5239,140.5336,30123.0
2023-12-13 14:25:00,145.07,145.37,144.87,145.37,19489.0,140.5239,140.8145,140.3302,140.8145,19489.0
2023-12-13 14:30:00,145.37,145.45,145.27,145.3,15323.0,140.8145,140.892,140.7177,140.7467,15323.0
2023-12-13 14:35:00,145.25,145.37,145.16,145.27,11456.0,140.6983,140.8145,140.6111,140.7177,11456.0
2023-12-13 14:40:00,145.27,145.67,145.25,145.65,14221.0,140.7177,141.1051,140.6983,141.0858,14221.0
2023-12-13 14:45:00,145.62,145.68,145.47,145.61,11980.0,141.0567,141.1148,140.9114,141.047,11980.0
2023-12-13 14:50:00,145.6,145.6,145.26,145.41,10991.0,141.0373,141.0373,140.708,140.8533,10991.0
2023-12-13 14:55:00,145.4,145.83,145.38,145.77,19404.0,140.8436,141.2601,140.8242,141.202,19404.0
2023-12-13 15:00:00,145.75,146.17,145.72,146.13,17017.0,141.1826,141.5895,141.1536,141.5507,17017.0
2023-12-13 15:05:00,146.17,146.2,145.39,145.43,14714.0,141.5895,141.6185,140.8339,140.8727,14714.0
2023-12-13 15:10:00,145.44,145.45,145.16,145.34,14202.0,140.8823,140.892,140.6111,140.7855,14202.0
2023-12-13 15:15:00,145.32,145.88,145.3,145.78,22808.0,140.7661,141.3086,140.7467,141.2117,22808.0
2023-12-13 15:20:00,145.83,146.12,145.81,146.0,33752.0,141.2601,141.541,141.2407,141.4248,33752.0
2023-12-13 15:25:00,146.01,146.46,146.0,146.27,27694.0,141.4345,141.8704,141.4248,141.6863,27694.0
2023-12-13 15:30:00,146.25,146.25,146.0,146.15,48570.0,141.667,141.667,141.4248,141.5701,48570.0
2023-12-13 15:35:00,146.17,146.6,146.14,146.6,29956.0,141.5895,142.006,141.5604,142.006,29956.0
2023-12-13 15:40:00,146.62,146.75,146.5,146.68,47932.0,142.0254,142.1513,141.9091,142.0835,47932.0
2023-12-13 15:45:00,146.67,146.8,146.62,146.73,47776.0,142.0738,142.1997,142.0254,142.1319,47776.0
2023-12-13 15:50:00,146.71,146.77,146.24,146.38,40766.0,142.1125,142.1707,141.6573,141.7929,40766.0
2023-12-13 15:55:00,146.39,146.72,146.29,146.67,136669.0,141.8026,142.1222,141.7057,142.0738,136669.0
2023-12-14 09:30:00,149.06,149.28,147.32,147.72,110086.0,144.3889,144.602,142.7034,143.0909,110086.0
2023-12-14 09:35:00,147.64,148.3,147.42,148.09,104576.0,143.0134,143.6527,142.8003,143.4493,104576.0
2023-12-14 09:40:00,148.15,148.83,147.9,148.64,37602.0,143.5074,144.1661,143.2653,143.9821,37602.0
2023-12-14 09:45:00,148.62,148.9,148.28,148.51,41661.0,143.9627,144.2339,143.6333,143.8561,41661.0
2023-12-14 09:50:00,148.39,148.68,148.0,148.28,42359.0,143.7399,144.0208,143.3621,143.6333,42359.0
2023-12-14 09:55:00,148.3,148.75,148.18,148.6,20681.0,143.6527,144.0886,143.5365,143.9433,20681.0
2023-12-14 10:00:00,148.46,149.31,148.34,149.3,29411.0,143.8077,144.6311,143.6915,144.6214,29411.0
2023-12-14 10:05:00,149.28,149.56,149.24,149.29,29476.0,144.602,144.8732,144.5633,144.6117,29476.0
2023-12-14 10:10:00,149.28,149.52,148.88,148.88,21373.0,144.602,144.8345,144.2145,144.2145,21373.0
2023-12-14 10:15:00,148.85,149.02,148.46,148.54,24328.0,144.1855,144.3502,143.8077,143.8852,24328.0
2023-12-14 10:20:00,148.56,148.96,148.54,148.69,20066.0,143.9046,144.292,143.8852,144.0305,20066.0
2023-12-14 10:25:00,148.75,148.79,148.53,148.69,26098.0,144.0886,144.1274,143.8755,144.0305,26098.0
2023-12-14 10:30:00,148.69,148.76,148.46,148.66,25817.0,144.0305,144.0983,143.8077,144.0014,25817.0
2023-12-14 10:35:00,148.63,148.99,148.45,148.97,20850.0,143.9724,144.3211,143.798,144.3017,20850.0
2023-12-14 10:40:00,148.95,148.97,148.65,148.83,14126.0,144.2823,144.3017,143.9917,144.1661,14126.0
2023-12-14 10:45:00,148.79,148.83,148.59,148.72,17745.0,144.1274,144.1661,143.9336,144.0596,17745.0
2023-12-14 10:50:00,148.72,149.2,148.7,149.14,19963.0,144.0596,144.5245,144.0402,144.4664,19963.0
2023-12-14 10:55:00,149.18,149.22,148.63,148.64,18661.0,144.5051,144.5439,143.9724,143.9821,18661.0
2023-12-14 11:00:00,148.61,149.08,148.51,148.94,20012.0,143.953,144.4083,143.8561,144.2727,20012.0
2023-12-14 11:05:00,148.87,149.2,148.82,149.16,16062.0,144.2049,144.5245,144.1564,144.4858,16062.0
2023-12-14 11:10:00,149.18,149.37,149.17,149.24,13055.0,144.5051,144.6892,144.4955,144.5633,13055.0
2023-12-14 11:15:00,149.2,149.28,149.04,149.2,18793.0,144.5245,144.602,144.3695,144.5245,18793.0
2023-12-14 11:20:00,149.2,149.25,148.84,148.88,26897.0,144.5245,144.5729,144.1758,144.2145,26897.0
2023-12-14 11:25:00,148.89,149.16,148.85,148.87,14339.0,144.2242,144.4858,144.1855,144.2049,14339.0
2023-12-14 11:30:00,148.89,149.11,148.88,148.96,18121.0,144.2242,144.4373,144.2145,144.292,18121.0
2023-12-14 11:35:00,148.88,149.23,148.88,149.21,14391.0,144.2145,144.5536,144.2145,144.5342,14391.0
2023-12-14 11:40:00,149.26,149.52,149.26,149.4,7880.0,144.5826,144.8345,144.5826,144.7182,7880.0
2023-12-14 11:45:00,149.36,149.83,149.36,149.77,15365.0,144.6795,145.1348,144.6795,145.0767,15365.0
2023-12-14 11:50:00,149.81,149.94,149.58,149.8,16027.0,145.1154,145.2413,144.8926,145.1057,16027.0
2023-12-14 11:55:00,149.88,149.92,149.76,149.9,10066.0,145.1832,145.222,145.067,145.2026,10066.0
2023-12-14 12:00:00,149.88,150.18,149.81,150.11,27797.0,145.1832,145.4738,145.1154,145.406,27797.0
2023-12-14 12:05:00,150.1,150.14,150.01,150.08,13106.0,145.3963,145.4351,145.3091,145.3769,13106.0
2023-12-14 12:10:00,150.05,150.23,150.0,150.13,16043.0,145.3479,145.5222,145.2994,145.4254,16043.0
2023-12-14 12:15:00,150.12,150.13,149.56,149.63,12610.0,145.4157,145.4254,144.8732,144.941,12610.0
2023-12-14 12:20:00,149.58,149.7,149.5,149.52,8839.0,144.8926,145.0088,144.8151,144.8345,8839.0
2023-12-14 12:25:00,149.53,149.56,149.26,149.41,12509.0,144.8442,144.8732,144.5826,144.7279,12509.0
2023-12-14 12:30:00,149.35,149.66,149.27,149.6,12381.0,144.6698,144.9701,144.5923,144.912,12381.0
2023-12-14 12:35:00,149.63,149.68,149.47,149.47,9313.0,144.941,144.9895,144.7861,144.7861,9313.0
2023-12-14 12:40:00,149.5,149.64,149.49,149.62,7327.0,144.8151,144.9507,144.8054,144.9314,7327.0
2023-12-14 12:45:00,149.61,149.62,149.33,149.34,9705.0,144.9217,144.9314,144.6504,144.6601,9705.0
2023-12-14 12:50:00,149.31,149.45,149.31,149.43,5429.0,144.6311,144.7667,144.6311,144.7473,5429.0
2023-12-14 12:55:00,149.37,149.51,149.25,149.47,14000.0,144.6892,144.8248,144.5729,144.7861,14000.0
2023-12-14 13:00:00,149.45,149.46,149.05,149.1,9872.0,144.7667,144.7764,144.3792,144.4276,9872.0
2023-12-14 13:05:00,149.1,149.22,149.04,149.22,8883.0,144.4276,144.5439,144.3695,144.5439,8883.0
2023-12-14 13:10:00,149.25,149.4,149.14,149.22,14210.0,144.5729,144.7182,144.4664,144.5439,14210.0
2023-12-14 13:15:00,149.24,149.3,149.01,149.12,14207.0,144.5633,144.6214,144.3405,144.447,14207.0
2023-12-14 13:20:00,149.11,149.37,149.1,149.28,8155.0,144.4373,144.6892,144.4276,144.602,8155.0
2023-12-14 13:25:00,149.27,149.45,149.19,149.34,10120.0,144.5923,144.7667,144.5148,144.6601,10120.0
2023-12-14 13:30:00,149.33,149.38,149.19,149.28,8565.0,144.6504,144.6989,144.5148,144.602,8565.0
2023-12-14 13:35:00,149.29,149.56,149.24,149.53,14780.0,144.6117,144.8732,144.5633,144.8442,14780.0
2023-12-14 13:40:00,149.54,149.55,149.32,149.33,11976.0,144.8539,144.8635,144.6408,144.6504,11976.0
2023-12-14 13:45:00,149.34,149.57,149.34,149.41,13177.0,144.6601,144.8829,144.6601,144.7279,13177.0
2023-12-14 13:50:00,149.36,149.4,148.99,149.01,20034.0,144.6795,144.7182,144.3211,144.3405,20034.0
2023-12-14 13:55:00,149.03,149.29,148.95,149.29,11953.0,144.3598,144.6117,144.2823,144.6117,11953.0
2023-12-14 14:00:00,149.29,149.6,149.26,149.49,15678.0,144.6117,144.912,144.5826,144.8054,15678.0
2023-12-14 14:05:00,149.5,149.51,149.31,149.49,13601.0,144.8151,144.8248,144.6311,144.8054,13601.0
2023-12-14 14:10:00,149.49,149.54,149.31,149.33,12194.0,144.8054,144.8539,144.6311,144.6504,12194.0
2023-12-14 14:15:00,149.35,149.61,149.32,149.57,9986.0,144.6698,144.9217,144.6408,144.8829,9986.0
2023-12-14 14:20:00,149.58,149.63,149.37,149.48,15709.0,144.8926,144.941,144.6892,144.7957,15709.0
2023-12-14 14:25:00,149.44,149.45,149.09,149.27,13879.0,144.757,144.7667,144.418,144.5923,13879.0
2023-12-14 14:30:00,149.25,149.74,149.25,149.74,12971.0,144.5729,145.0476,144.5729,145.0476,12971.0
2023-12-14 14:35:00,149.72,149.74,149.51,149.51,10865.0,145.0282,145.0476,144.8248,144.8248,10865.0
2023-12-14 14:40:00,149.51,149.64,149.37,149.64,15189.0,144.8248,144.9507,144.6892,144.9507,15189.0
2023-12-14 14:45:00,149.64,149.97,149.64,149.97,12524.0,144.9507,145.2704,144.9507,145.2704,12524.0
2023-12-14 14:50:00,149.97,150.25,149.94,150.17,28350.0,145.2704,145.5416,145.2413,145.4641,28350.0
2023-12-14 14:55:00,150.17,150.39,150.16,150.36,25174.0,145.4641,145.6772,145.4544,145.6482,25174.0
2023-12-14 15:00:00,150.38,150.59,150.33,150.43,19836.0,145.6675,145.871,145.6191,145.716,19836.0
2023-12-14 15:05:00,150.43,150.63,150.39,150.56,19361.0,145.716,145.9097,145.6772,145.8419,19361.0
2023-12-14 15:10:00,150.58,150.61,150.36,150.42,19393.0,145.8613,145.8903,145.6482,145.7063,19393.0
2023-12-14 15:15:00,150.41,150.58,150.33,150.38,19847.0,145.6966,145.8613,145.6191,145.6675,19847.0
2023-12-14 15:20:00,150.39,150.71,150.37,150.57,23670.0,145.6772,145.9872,145.6578,145.8516,23670.0
2023-12-14 15:25:00,150.59,150.74,150.49,150.5,23822.0,145.871,146.0163,145.7741,145.7838,23822.0
2023-12-14 15:30:00,150.49,150.51,150.29,150.35,31505.0,145.7741,145.7935,145.5804,145.6385,31505.0
2023-12-14 15:35:00,150.33,150.46,150.28,150.46,22104.0,145.6191,145.745,145.5707,145.745,22104.0
2023-12-14 15:40:00,150.46,150.48,150.37,150.44,29885.0,145.745,145.7644,145.6578,145.7257,29885.0
2023-12-14 15:45:00,150.45,150.74,150.42,150.74,34946.0,145.7353,146.0163,145.7063,146.0163,34946.0
2023-12-14 15:50:00,150.73,150.85,150.56,150.57,68452.0,146.0066,146.1228,145.8419,145.8516,68452.0
2023-12-14 15:55:00,150.58,150.89,150.48,150.88,210433.0,145.8613,146.1616,145.7644,146.1519,210433.0
2023-12-15 09:30:00,145.71,149.5,144.51,149.07,609747.0,141.1439,144.8151,139.9815,144.3986,609747.0
2023-12-15 09:35:00,149.21,149.21,147.95,148.33,18204.0,144.5342,144.5342,143.3137,143.6818,18204.0
2023-12-15 09:40:00,148.28,148.58,147.98,148.08,21570.0,143.6333,143.9239,143.3427,143.4396,21570.0
2023-12-15 09:45:00,148.08,148.96,147.5,147.59,28512.0,143.4396,144.292,142.8778,142.965,28512.0
2023-12-15 09:50:00,147.66,148.42,147.66,148.42,17744.0,143.0328,143.769,143.0328,143.769,17744.0
2023-12-15 09:55:00,148.34,148.34,147.35,147.47,16615.0,143.6915,143.6915,142.7325,142.8487,16615.0
2023-12-15 10:00:00,147.49,147.73,147.13,147.23,18674.0,142.8681,143.1006,142.5194,142.6162,18674.0
2023-12-15 10:05:00,147.19,147.52,146.96,147.5,41129.0,142.5775,142.8972,142.3547,142.8778,41129.0
2023-12-15 10:10:00,147.53,148.03,147.45,147.6,77069.0,142.9068,143.3912,142.8294,142.9747,77069.0
2023-12-15 10:15:00,147.52,147.52,147.13,147.13,41688.0,142.8972,142.8972,142.5194,142.5194,41688.0
2023-12-15 10:20:00,147.12,147.23,146.85,146.9,25646.0,142.5097,142.6162,142.2482,142.2966,25646.0
2023-12-15 10:25:00,146.91,147.5,146.91,147.5,24375.0,142.3063,142.8778,142.3063,142.8778,24375.0
2023-12-15 10:30:00,147.5,148.13,147.43,148.1,22820.0,142.8778,143.488,142.81,143.459,22820.0
2023-12-15 10:35:00,148.11,148.19,147.53,147.56,50567.0,143.4687,143.5462,142.9068,142.9359,50567.0
2023-12-15 10:40:00,147.56,147.7,147.21,147.27,29113.0,142.9359,143.0715,142.5969,142.655,29113.0
2023-12-15 10:45:00,147.27,147.64,147.19,147.58,22080.0,142.655,143.0134,142.5775,142.9553,22080.0
2023-12-15 10:50:00,147.56,147.63,147.39,147.46,14469.0,142.9359,143.0037,142.7712,142.839,14469.0
2023-12-15 10:55:00,147.43,147.64,147.25,147.42,55008.0,142.81,143.0134,142.6356,142.8003,55008.0
2023-12-15 11:00:00,147.44,147.69,147.33,147.46,20246.0,142.8197,143.0618,142.7131,142.839,20246.0
2023-12-15 11:05:00,147.46,147.65,147.29,147.41,25686.0,142.839,143.0231,142.6744,142.7906,25686.0
2023-12-15 11:10:00,147.43,147.58,147.33,147.39,25789.0,142.81,142.9553,142.7131,142.7712,25789.0
2023-12-15 11:15:00,147.43,147.44,147.29,147.43,15809.0,142.81,142.8197,142.6744,142.81,15809.0
2023-12-15 11:20:00,147.42,147.61,147.25,147.58,27888.0,142.8003,142.9843,142.6356,142.9553,27888.0
2023-12-15 11:25:00,147.61,147.69,147.38,147.39,31374.0,142.9843,143.0618,142.7615,142.7712,31374.0
2023-12-15 11:30:00,147.39,147.39,146.93,146.93,40718.0,142.7712,142.7712,142.3256,142.3256,40718.0
2023-12-15 11:35:00,146.93,146.99,146.63,146.67,26530.0,142.3256,142.3838,142.0351,142.0738,26530.0
2023-12-15 11:40:00,146.65,147.06,146.65,146.99,15551.0,142.0544,142.4516,142.0544,142.3838,15551.0
2023-12-15 11:45:00,147.0,147.09,146.94,147.01,17294.0,142.3935,142.4806,142.3353,142.4031,17294.0
2023-12-15 11:50:00,147.0,147.21,146.95,147.07,18975.0,142.3935,142.5969,142.345,142.4613,18975.0
2023-12-15 11:55:00,147.06,147.09,146.9,147.03,24044.0,142.4516,142.4806,142.2966,142.4225,24044.0
2023-12-15 12:00:00,147.03,147.54,147.03,147.44,21280.0,142.4225,142.9165,142.4225,142.8197,21280.0
2023-12-15 12:05:00,147.44,147.83,147.4,147.83,14847.0,142.8197,143.1974,142.7809,143.1974,14847.0
2023-12-15 12:10:00,147.81,148.13,147.62,147.65,23927.0,143.1781,143.488,142.994,143.0231,23927.0
2023-12-15 12:15:00,147.65,147.71,147.43,147.61,18602.0,143.0231,143.0812,142.81,142.9843,18602.0
2023-12-15 12:20:00,147.59,147.67,147.51,147.53,18916.0,142.965,143.0425,142.8875,142.9068,18916.0
2023-12-15 12:25:00,147.55,147.55,147.26,147.42,14658.0,142.9262,142.9262,142.6453,142.8003,14658.0
2023-12-15 12:30:00,147.47,147.7,147.37,147.62,18388.0,142.8487,143.0715,142.7519,142.994,18388.0
2023-12-15 12:35:00,147.63,147.64,147.43,147.47,16323.0,143.0037,143.0134,142.81,142.8487,16323.0
2023-12-15 12:40:00,147.44,147.44,147.23,147.34,15404.0,142.8197,142.8197,142.6162,142.7228,15404.0
2023-12-15 12:45:00,147.32,147.32,147.1,147.25,16929.0,142.7034,142.7034,142.4903,142.6356,16929.0
2023-12-15 12:50:00,147.23,147.38,147.23,147.35,17143.0,142.6162,142.7615,142.6162,142.7325,17143.0
2023-12-15 12:55:00,147.35,147.67,147.35,147.65,18825.0,142.7325,143.0425,142.7325,143.0231,18825.0
2023-12-15 13:00:00,147.6,147.72,147.53,147.68,15359.0,142.9747,143.0909,142.9068,143.0521,15359.0
2023-12-15 13:05:00,147.66,147.69,147.51,147.51,20488.0,143.0328,143.0618,142.8875,142.8875,20488.0
2023-12-15 13:10:00,147.51,147.56,147.33,147.38,34879.0,142.8875,142.9359,142.7131,142.7615,34879.0
2023-12-15 13:15:00,147.37,147.42,147.31,147.39,43571.0,142.7519,142.8003,142.6937,142.7712,43571.0
2023-12-15 13:20:00,147.41,147.75,147.41,147.71,22253.0,142.7906,143.12,142.7906,143.0812,22253.0
2023-12-15 13:25:00,147.72,147.85,147.69,147.78,9977.0,143.0909,143.2168,143.0618,143.149,9977.0
2023-12-15 13:30:00,147.82,147.96,147.79,147.85,14876.0,143.1878,143.3234,143.1587,143.2168,14876.0
2023-12-15 13:35:00,147.85,148.09,147.81,148.06,17675.0,143.2168,143.4493,143.1781,143.4202,17675.0
2023-12-15 13:40:00,148.04,148.07,147.92,147.96,22833.0,143.4009,143.4299,143.2846,143.3234,22833.0
2023-12-15 13:45:00,147.96,148.07,147.86,148.05,13920.0,143.3234,143.4299,143.2265,143.4106,13920.0
2023-12-15 13:50:00,148.03,148.2,148.03,148.1,12595.0,143.3912,143.5559,143.3912,143.459,12595.0
2023-12-15 13:55:00,148.12,148.43,148.11,148.42,16844.0,143.4784,143.7786,143.4687,143.769,16844.0
2023-12-15 14:00:00,148.42,148.5,148.35,148.46,10161.0,143.769,143.8465,143.7012,143.8077,10161.0
2023-12-15 14:05:00,148.45,148.46,147.97,147.97,14291.0,143.798,143.8077,143.3331,143.3331,14291.0
2023-12-15 14:10:00,147.97,147.98,147.78,147.9,14960.0,143.3331,143.3427,143.149,143.2653,14960.0
2023-12-15 14:15:00,147.91,148.13,147.9,148.02,13949.0,143.2749,143.488,143.2653,143.3815,13949.0
2023-12-15 14:20:00,148.02,148.11,148.0,148.06,16580.0,143.3815,143.4687,143.3621,143.4202,16580.0
2023-12-15 14:25:00,148.07,148.35,148.07,148.26,19824.0,143.4299,143.7012,143.4299,143.614,19824.0
2023-12-15 14:30:00,148.26,148.26,148.04,148.06,15990.0,143.614,143.614,143.4009,143.4202,15990.0
2023-12-15 14:35:00,148.05,148.37,148.05,148.33,19203.0,143.4106,143.7205,143.4106,143.6818,19203.0
2023-12-15 14:40:00,148.34,148.35,148.12,148.13,12527.0,143.6915,143.7012,143.4784,143.488,12527.0
2023-12-15 14:45:00,148.11,148.24,148.1,148.18,14952.0,143.4687,143.5946,143.459,143.5365,14952.0
2023-12-15 14:50:00,148.18,148.23,148.12,148.13,13857.0,143.5365,143.5849,143.4784,143.488,13857.0
2023-12-15 14:55:00,148.13,148.18,148.0,148.18,24582.0,143.488,143.5365,143.3621,143.5365,24582.0
2023-12-15 15:00:00,148.2,148.33,148.19,148.29,13855.0,143.5559,143.6818,143.5462,143.643,13855.0
2023-12-15 15:05:00,148.27,148.41,148.21,148.22,17270.0,143.6237,143.7593,143.5655,143.5752,17270.0
2023-12-15 15:10:00,148.24,148.34,148.2,148.21,23661.0,143.5946,143.6915,143.5559,143.5655,23661.0
2023-12-15 15:15:00,148.17,148.49,148.17,148.33,27338.0,143.5268,143.8368,143.5268,143.6818,27338.0
2023-12-15 15:20:00,148.32,148.38,148.14,148.23,17550.0,143.6721,143.7302,143.4977,143.5849,17550.0
2023-12-15 15:25:00,148.22,148.26,148.1,148.15,21671.0,143.5752,143.614,143.459,143.5074,21671.0
2023-12-15 15:30:00,148.15,148.26,147.87,147.96,32221.0,143.5074,143.614,143.2362,143.3234,32221.0
2023-12-15 15:35:00,147.97,147.97,147.7,147.72,38555.0,143.3331,143.3331,143.0715,143.0909,38555.0
2023-12-15 15:40:00,147.71,147.8,147.59,147.62,42692.0,143.0812,143.1684,142.965,142.994,42692.0
2023-12-15 15:45:00,147.63,147.83,147.48,147.53,70156.0,143.0037,143.1974,142.8584,142.9068,70156.0
2023-12-15 15:50:00,147.52,148.47,147.47,148.25,82297.0,142.8972,143.8174,142.8487,143.6043,82297.0
2023-12-15 15:55:00,148.33,148.85,148.33,148.38,309210.0,143.6818,144.1855,143.6818,143.7302,309210.0
2023-12-18 09:30:00,150.93,152.0,150.93,151.49,83290.0,146.2003,147.2368,146.2003,146.7428,83290.0
2023-12-18 09:35:00,151.29,151.4,150.41,150.97,24484.0,146.549,146.6556,145.6966,146.239,24484.0
2023-12-18 09:40:00,150.9,150.96,150.38,150.69,19473.0,146.1712,146.2294,145.6675,145.9678,19473.0
2023-12-18 09:45:00,150.61,150.95,150.46,150.49,46701.0,145.8903,146.2197,145.745,145.7741,46701.0
2023-12-18 09:50:00,150.56,151.4,150.54,151.2,31047.0,145.8419,146.6556,145.8225,146.4618,31047.0
2023-12-18 09:55:00,151.18,151.84,151.12,151.81,30560.0,146.4425,147.0818,146.3843,147.0527,30560.0
2023-12-18 10:00:00,151.8,152.05,151.75,151.83,22554.0,147.043,147.2852,146.9946,147.0721,22554.0
2023-12-18 10:05:00,151.83,152.32,151.83,152.2,16705.0,147.0721,147.5467,147.0721,147.4305,16705.0
2023-12-18 10:10:00,152.2,152.45,152.16,152.19,41744.0,147.4305,147.6727,147.3918,147.4208,41744.0
2023-12-18 10:15:00,152.19,152.21,151.86,152.04,28093.0,147.4208,147.4402,147.1012,147.2755,28093.0
2023-12-18 10:20:00,152.09,152.52,151.81,152.51,22639.0,147.324,147.7405,147.0527,147.7308,22639.0
2023-12-18 10:25:00,152.5,152.7,152.35,152.49,23296.0,147.7211,147.9148,147.5758,147.7114,23296.0
2023-12-18 10:30:00,152.41,152.55,152.19,152.55,12968.0,147.6339,147.7695,147.4208,147.7695,12968.0
2023-12-18 10:35:00,152.57,152.62,151.69,151.69,15632.0,147.7889,147.8373,146.9365,146.9365,15632.0
2023-12-18 10:40:00,151.73,152.32,151.62,152.31,7346.0,146.9752,147.5467,146.8687,147.5371,7346.0
2023-12-18 10:45:00,152.29,152.29,151.89,151.94,15660.0,147.5177,147.5177,147.1302,147.1787,15660.0
2023-12-18 10:50:00,151.92,152.15,151.67,152.09,31150.0,147.1593,147.3821,146.9171,147.324,31150.0
2023-12-18 10:55:00,152.09,152.65,152.09,152.62,14453.0,147.324,147.8664,147.324,147.8373,14453.0
2023-12-18 11:00:00,152.63,152.8,152.41,152.8,9139.0,147.847,148.0117,147.6339,148.0117,9139.0
2023-12-18 11:05:00,152.81,152.88,152.62,152.66,17808.0,148.0214,148.0892,147.8373,147.8761,17808.0
2023-12-18 11:10:00,152.63,152.84,152.59,152.77,11333.0,147.847,148.0504,147.8083,147.9826,11333.0
2023-12-18 11:15:00,152.79,153.07,152.69,152.78,25196.0,148.002,148.2732,147.9051,147.9923,25196.0
2023-12-18 11:20:00,152.72,152.81,152.31,152.36,13745.0,147.9342,148.0214,147.5371,147.5855,13745.0
2023-12-18 11:25:00,152.35,152.5,152.25,152.25,9193.0,147.5758,147.7211,147.4789,147.4789,9193.0
2023-12-18 11:30:00,152.25,152.32,152.12,152.2,8313.0,147.4789,147.5467,147.353,147.4305,8313.0
2023-12-18 11:35:00,152.18,152.54,151.95,152.5,25997.0,147.4111,147.7598,147.1883,147.7211,25997.0
2023-12-18 11:40:00,152.45,152.48,152.09,152.16,16725.0,147.6727,147.7017,147.324,147.3918,16725.0
2023-12-18 11:45:00,152.14,152.28,152.07,152.18,6887.0,147.3724,147.508,147.3046,147.4111,6887.0
2023-12-18 11:50:00,152.17,152.19,151.92,152.16,18490.0,147.4014,147.4208,147.1593,147.3918,18490.0
2023-12-18 11:55:00,152.17,152.33,152.13,152.19,14854.0,147.4014,147.5564,147.3627,147.4208,14854.0
2023-12-18 12:00:00,152.16,152.28,152.02,152.11,8132.0,147.3918,147.508,147.2561,147.3433,8132.0
2023-12-18 12:05:00,152.09,152.09,151.95,151.97,8445.0,147.324,147.324,147.1883,147.2077,8445.0
2023-12-18 12:10:00,151.99,151.99,151.79,151.94,14620.0,147.2271,147.2271,147.0334,147.1787,14620.0
2023-12-18 12:15:00,152.01,152.44,151.98,152.44,7476.0,147.2465,147.663,147.2174,147.663,7476.0
2023-12-18 12:20:00,152.43,152.66,152.36,152.52,11945.0,147.6533,147.8761,147.5855,147.7405,11945.0
2023-12-18 12:25:00,152.52,152.64,152.51,152.63,7107.0,147.7405,147.8567,147.7308,147.847,7107.0
2023-12-18 12:30:00,152.65,152.71,152.36,152.4,11866.0,147.8664,147.9245,147.5855,147.6242,11866.0
2023-12-18 12:35:00,152.43,152.54,152.36,152.36,12500.0,147.6533,147.7598,147.5855,147.5855,12500.0
2023-12-18 12:40:00,152.34,152.37,152.13,152.15,12155.0,147.5661,147.5952,147.3627,147.3821,12155.0
2023-12-18 12:45:00,152.12,152.12,151.97,151.97,8121.0,147.353,147.353,147.2077,147.2077,8121.0
2023-12-18 12:50:00,151.97,152.0,151.88,152.0,7295.0,147.2077,147.2368,147.1205,147.2368,7295.0
2023-12-18 12:55:00,151.94,151.95,151.77,151.86,9886.0,147.1787,147.1883,147.014,147.1012,9886.0
2023-12-18 13:00:00,151.83,152.0,151.67,151.99,23014.0,147.0721,147.2368,146.9171,147.2271,23014.0
2023-12-18 13:05:00,151.98,152.03,151.88,151.88,12579.0,147.2174,147.2658,147.1205,147.1205,12579.0
2023-12-18 13:10:00,151.88,151.96,151.84,151.88,9112.0,147.1205,147.198,147.0818,147.1205,9112.0
2023-12-18 13:15:00,151.86,151.86,151.59,151.81,19449.0,147.1012,147.1012,146.8396,147.0527,19449.0
2023-12-18 13:20:00,151.83,151.84,151.62,151.67,7657.0,147.0721,147.0818,146.8687,146.9171,7657.0
2023-12-18 13:25:00,151.64,151.95,151.63,151.92,7368.0,146.8881,147.1883,146.8784,147.1593,7368.0
2023-12-18 13:30:00,151.91,151.92,151.6,151.63,10180.0,147.1496,147.1593,146.8493,146.8784,10180.0
2023-12-18 13:35:00,151.64,151.88,151.62,151.63,16437.0,146.8881,147.1205,146.8687,146.8784,16437.0
2023-12-18 13:40:00,151.61,151.64,151.47,151.49,7950.0,146.859,146.8881,146.7234,146.7428,7950.0
2023-12-18 13:45:00,151.45,151.59,151.38,151.43,8829.0,146.704,146.8396,146.6362,146.6846,8829.0
2023-12-18 13:50:00,151.44,151.62,151.43,151.57,7528.0,146.6943,146.8687,146.6846,146.8202,7528.0
2023-12-18 13:55:00,151.56,151.58,151.31,151.5,7991.0,146.8106,146.8299,146.5684,146.7524,7991.0
2023-12-18 14:00:00,151.48,151.53,151.44,151.48,8296.0,146.7331,146.7815,146.6943,146.7331,8296.0
2023-12-18 14:05:00,151.47,151.47,151.13,151.3,28014.0,146.7234,146.7234,146.394,146.5587,28014.0
2023-12-18 14:10:00,151.25,151.27,150.81,151.01,15146.0,146.5103,146.5296,146.0841,146.2778,15146.0
2023-12-18 14:15:00,151.0,151.29,150.95,151.26,11456.0,146.2681,146.549,146.2197,146.52,11456.0
2023-12-18 14:20:00,151.25,151.48,151.15,151.43,14589.0,146.5103,146.7331,146.4134,146.6846,14589.0
2023-12-18 14:25:00,151.46,151.46,151.21,151.36,16587.0,146.7137,146.7137,146.4715,146.6168,16587.0
2023-12-18 14:30:00,151.34,151.45,151.17,151.38,10339.0,146.5975,146.704,146.4328,146.6362,10339.0
2023-12-18 14:35:00,151.45,151.61,151.41,151.5,7186.0,146.704,146.859,146.6653,146.7524,7186.0
2023-12-18 14:40:00,151.47,151.53,151.35,151.41,5468.0,146.7234,146.7815,146.6071,146.6653,5468.0
2023-12-18 14:45:00,151.39,151.5,151.34,151.44,10076.0,146.6459,146.7524,146.5975,146.6943,10076.0
2023-12-18 14:50:00,151.42,151.71,151.42,151.68,6320.0,146.6749,146.9559,146.6749,146.9268,6320.0
2023-12-18 14:55:00,151.69,151.86,151.66,151.75,14059.0,146.9365,147.1012,146.9074,146.9946,14059.0
2023-12-18 15:00:00,151.72,151.74,151.53,151.55,8179.0,146.9655,146.9849,146.7815,146.8009,8179.0
2023-12-18 15:05:00,151.57,151.6,151.47,151.53,10488.0,146.8202,146.8493,146.7234,146.7815,10488.0
2023-12-18 15:10:00,151.53,151.69,151.4,151.67,11435.0,146.7815,146.9365,146.6556,146.9171,11435.0
2023-12-18 15:15:00,151.66,151.67,151.55,151.55,8112.0,146.9074,146.9171,146.8009,146.8009,8112.0
2023-12-18 15:20:00,151.57,151.75,151.57,151.72,8643.0,146.8202,146.9946,146.8202,146.9655,8643.0
2023-12-18 15:25:00,151.71,151.75,151.6,151.66,11044.0,146.9559,146.9946,146.8493,146.9074,11044.0
2023-12-18 15:30:00,151.66,151.68,151.51,151.68,10872.0,146.9074,146.9268,146.7621,146.9268,10872.0
2023-12-18 15:35:00,151.68,151.68,151.45,151.53,12595.0,146.9268,146.9268,146.704,146.7815,12595.0
2023-12-18 15:40:00,151.54,151.65,151.52,151.61,17681.0,146.7912,146.8977,146.7718,146.859,17681.0
2023-12-18 15:45:00,151.62,151.76,151.55,151.76,28936.0,146.8687,147.0043,146.8009,147.0043,28936.0
2023-12-18 15:50:00,151.74,151.85,151.59,151.75,40303.0,146.9849,147.0915,146.8396,146.9946,40303.0
2023-12-18 15:55:00,151.76,151.95,151.76,151.79,86550.0,147.0043,147.1883,147.0043,147.0334,86550.0
2023-12-19 09:30:00,151.87,152.25,151.58,151.91,30926.0,147.1108,147.4789,146.8299,147.1496,30926.0
2023-12-19 09:35:00,151.92,152.78,151.92,152.61,16883.0,147.1593,147.9923,147.1593,147.8277,16883.0
2023-12-19 09:40:00,152.59,152.75,152.42,152.72,11411.0,147.8083,147.9633,147.6436,147.9342,11411.0
2023-12-19 09:45:00,152.65,152.88,152.45,152.56,11582.0,147.8664,148.0892,147.6727,147.7792,11582.0
2023-12-19 09:50:00,152.64,152.64,151.85,151.9,16392.0,147.8567,147.8567,147.0915,147.1399,16392.0
2023-12-19 09:55:00,151.85,152.0,151.57,151.63,24533.0,147.0915,147.2368,146.8202,146.8784,24533.0
2023-12-19 10:00:00,151.61,152.08,151.54,151.83,34010.0,146.859,147.3143,146.7912,147.0721,34010.0
2023-12-19 10:05:00,151.82,151.84,151.01,151.17,15418.0,147.0624,147.0818,146.2778,146.4328,15418.0
2023-12-19 10:10:00,151.08,151.39,150.98,151.27,9013.0,146.3456,146.6459,146.2487,146.5296,9013.0
2023-12-19 10:15:00,151.25,151.33,150.97,151.02,8352.0,146.5103,146.5878,146.239,146.2875,8352.0
2023-12-19 10:20:00,151.06,151.5,151.03,151.42,8822.0,146.3262,146.7524,146.2972,146.6749,8822.0
2023-12-19 10:25:00,151.47,151.59,151.39,151.49,6155.0,146.7234,146.8396,146.6459,146.7428,6155.0
2023-12-19 10:30:00,151.37,151.45,151.15,151.16,6400.0,146.6265,146.704,146.4134,146.4231,6400.0
2023-12-19 10:35:00,151.18,151.68,151.18,151.62,9402.0,146.4425,146.9268,146.4425,146.8687,9402.0
2023-12-19 10:40:00,151.61,151.83,151.56,151.67,5758.0,146.859,147.0721,146.8106,146.9171,5758.0
2023-12-19 10:45:00,151.68,151.97,151.55,151.72,8374.0,146.9268,147.2077,146.8009,146.9655,8374.0
2023-12-19 10:50:00,151.74,152.27,151.74,152.26,5524.0,146.9849,147.4983,146.9849,147.4886,5524.0
2023-12-19 10:55:00,152.28,152.5,152.23,152.31,9240.0,147.508,147.7211,147.4596,147.5371,9240.0
2023-12-19 11:00:00,152.32,152.53,152.3,152.3,5999.0,147.5467,147.7502,147.5274,147.5274,5999.0
2023-12-19 11:05:00,152.3,152.56,152.3,152.53,8451.0,147.5274,147.7792,147.5274,147.7502,8451.0
2023-12-19 11:10:00,152.46,152.53,152.28,152.31,6066.0,147.6824,147.7502,147.508,147.5371,6066.0
2023-12-19 11:15:00,152.31,152.32,152.01,152.1,16962.0,147.5371,147.5467,147.2465,147.3336,16962.0
2023-12-19 11:20:00,152.11,152.64,152.1,152.64,10539.0,147.3433,147.8567,147.3336,147.8567,10539.0
2023-12-19 11:25:00,152.65,152.88,152.61,152.67,7550.0,147.8664,148.0892,147.8277,147.8858,7550.0
2023-12-19 11:30:00,152.66,152.79,152.55,152.58,7136.0,147.8761,148.002,147.7695,147.7986,7136.0
2023-12-19 11:35:00,152.59,152.79,152.53,152.58,5677.0,147.8083,148.002,147.7502,147.7986,5677.0
2023-12-19 11:40:00,152.54,152.73,152.53,152.63,4155.0,147.7598,147.9439,147.7502,147.847,4155.0
2023-12-19 11:45:00,152.62,152.67,152.57,152.57,2321.0,147.8373,147.8858,147.7889,147.7889,2321.0
2023-12-19 11:50:00,152.56,152.97,152.56,152.91,4495.0,147.7792,148.1764,147.7792,148.1183,4495.0
2023-12-19 11:55:00,152.85,152.91,152.7,152.75,3641.0,148.0601,148.1183,147.9148,147.9633,3641.0
2023-12-19 12:00:00,152.71,153.09,152.7,152.95,24821.0,147.9245,148.2926,147.9148,148.157,24821.0
2023-12-19 12:05:00,152.95,152.97,152.84,152.86,4900.0,148.157,148.1764,148.0504,148.0698,4900.0
2023-12-19 12:10:00,152.87,152.89,152.66,152.82,4296.0,148.0795,148.0989,147.8761,148.0311,4296.0
2023-12-19 12:15:00,152.86,152.9,152.76,152.9,5846.0,148.0698,148.1086,147.973,148.1086,5846.0
2023-12-19 12:20:00,152.92,153.17,152.92,153.04,16069.0,148.1279,148.3701,148.1279,148.2442,16069.0
2023-12-19 12:25:00,153.06,153.07,152.99,153.02,4759.0,148.2636,148.2732,148.1957,148.2248,4759.0
2023-12-19 12:30:00,153.02,153.09,152.97,153.02,4432.0,148.2248,148.2926,148.1764,148.2248,4432.0
2023-12-19 12:35:00,153.03,153.11,152.94,152.94,8339.0,148.2345,148.312,148.1473,148.1473,8339.0
2023-12-19 12:40:00,152.91,152.91,152.72,152.75,4187.0,148.1183,148.1183,147.9342,147.9633,4187.0
2023-12-19 12:45:00,152.74,152.9,152.68,152.9,8753.0,147.9536,148.1086,147.8955,148.1086,8753.0
2023-12-19 12:50:00,152.88,153.03,152.87,153.01,6735.0,148.0892,148.2345,148.0795,148.2151,6735.0
2023-12-19 12:55:00,153.02,153.13,153.01,153.08,13712.0,148.2248,148.3314,148.2151,148.2829,13712.0
2023-12-19 13:00:00,153.04,153.24,153.03,153.23,4965.0,148.2442,148.4379,148.2345,148.4282,4965.0
2023-12-19 13:05:00,153.2,153.2,152.96,153.02,8818.0,148.3992,148.3992,148.1667,148.2248,8818.0
2023-12-19 13:10:00,153.03,153.07,152.95,152.95,6622.0,148.2345,148.2732,148.157,148.157,6622.0
2023-12-19 13:15:00,152.99,153.11,152.91,152.92,4756.0,148.1957,148.312,148.1183,148.1279,4756.0
2023-12-19 13:20:00,152.94,152.94,152.76,152.83,5609.0,148.1473,148.1473,147.973,148.0408,5609.0
2023-12-19 13:25:00,152.84,153.0,152.81,152.98,5758.0,148.0504,148.2054,148.0214,148.1861,5758.0
2023-12-19 13:30:00,152.97,153.18,152.94,153.14,6527.0,148.1764,148.3798,148.1473,148.341,6527.0
2023-12-19 13:35:00,153.15,153.2,153.01,153.16,5602.0,148.3507,148.3992,148.2151,148.3604,5602.0
2023-12-19 13:40:00,153.17,153.18,153.02,153.02,5053.0,148.3701,148.3798,148.2248,148.2248,5053.0
2023-12-19 13:45:00,153.02,153.04,152.91,152.97,6954.0,148.2248,148.2442,148.1183,148.1764,6954.0
2023-12-19 13:50:00,152.95,153.1,152.93,153.06,8840.0,148.157,148.3023,148.1376,148.2636,8840.0
2023-12-19 13:55:00,153.05,153.05,152.78,152.87,5462.0,148.2539,148.2539,147.9923,148.0795,5462.0
2023-12-19 14:00:00,152.85,153.04,152.82,153.03,9129.0,148.0601,148.2442,148.0311,148.2345,9129.0
2023-12-19 14:05:00,153.01,153.2,152.95,153.17,17272.0,148.2151,148.3992,148.157,148.3701,17272.0
2023-12-19 14:10:00,153.15,153.24,153.03,153.23,6347.0,148.3507,148.4379,148.2345,148.4282,6347.0
2023-12-19 14:15:00,153.25,153.25,153.1,153.25,5273.0,148.4476,148.4476,148.3023,148.4476,5273.0
2023-12-19 14:20:00,153.22,153.42,153.14,153.31,16344.0,148.4185,148.6123,148.341,148.5057,16344.0
2023-12-19 14:25:00,153.3,153.41,153.18,153.41,6697.0,148.496,148.6026,148.3798,148.6026,6697.0
2023-12-19 14:30:00,153.41,153.46,153.36,153.41,5512.0,148.6026,148.651,148.5542,148.6026,5512.0
2023-12-19 14:35:00,153.41,153.47,153.31,153.44,6405.0,148.6026,148.6607,148.5057,148.6316,6405.0
2023-12-19 14:40:00,153.44,153.45,153.23,153.25,7385.0,148.6316,148.6413,148.4282,148.4476,7385.0
2023-12-19 14:45:00,153.27,153.41,153.2,153.4,6713.0,148.467,148.6026,148.3992,148.5929,6713.0
2023-12-19 14:50:00,153.38,153.45,153.38,153.42,5017.0,148.5735,148.6413,148.5735,148.6123,5017.0
2023-12-19 14:55:00,153.42,153.53,153.39,153.5,11688.0,148.6123,148.7188,148.5832,148.6898,11688.0
2023-12-19 15:00:00,153.5,153.51,153.13,153.16,10186.0,148.6898,148.6995,148.3314,148.3604,10186.0
2023-12-19 15:05:00,153.14,153.26,153.01,153.18,18027.0,148.341,148.4573,148.2151,148.3798,18027.0
2023-12-19 15:10:00,153.16,153.18,153.08,153.15,13630.0,148.3604,148.3798,148.2829,148.3507,13630.0
2023-12-19 15:15:00,153.18,153.32,153.17,153.3,13532.0,148.3798,148.5154,148.3701,148.496,13532.0
2023-12-19 15:20:00,153.29,153.34,153.18,153.26,14023.0,148.4863,148.5348,148.3798,148.4573,14023.0
2023-12-19 15:25:00,153.26,153.39,153.24,153.39,11870.0,148.4573,148.5832,148.4379,148.5832,11870.0
2023-12-19 15:30:00,153.39,153.4,153.21,153.22,15470.0,148.5832,148.5929,148.4089,148.4185,15470.0
2023-12-19 15:35:00,153.21,153.37,153.16,153.31,13253.0,148.4089,148.5638,148.3604,148.5057,13253.0
2023-12-19 15:40:00,153.31,153.47,153.25,153.44,22541.0,148.5057,148.6607,148.4476,148.6316,22541.0
2023-12-19 15:45:00,153.44,153.46,153.24,153.37,26444.0,148.6316,148.651,148.4379,148.5638,26444.0
2023-12-19 15:50:00,153.34,153.55,153.34,153.38,34159.0,148.5348,148.7382,148.5348,148.5735,34159.0
2023-12-19 15:55:00,153.4,153.84,153.37,153.84,101333.0,148.5929,149.0191,148.5638,149.0191,101333.0
2023-12-20 09:30:00,154.33,154.34,153.6,154.16,34353.0,149.4938,149.5034,148.7866,149.3291,34353.0
2023-12-20 09:35:00,154.16,154.57,154.05,154.51,12142.0,149.3291,149.7262,149.2225,149.6681,12142.0
2023-12-20 09:40:00,154.4,154.97,154.0,154.74,16015.0,149.5616,150.1137,149.1741,149.8909,16015.0
2023-12-20 09:45:00,154.8,154.82,154.23,154.32,24496.0,149.949,149.9684,149.3969,149.4841,24496.0
2023-12-20 09:50:00,154.33,154.69,154.32,154.63,15108.0,149.4938,149.8425,149.4841,149.7844,15108.0
2023-12-20 09:55:00,154.61,154.93,154.59,154.89,10041.0,149.765,150.075,149.7456,150.0362,10041.0
2023-12-20 10:00:00,154.89,155.39,154.88,155.25,45358.0,150.0362,150.5205,150.0265,150.3849,45358.0
2023-12-20 10:05:00,155.25,155.88,155.25,155.88,34528.0,150.3849,150.9952,150.3849,150.9952,34528.0
2023-12-20 10:10:00,155.94,156.07,155.61,155.91,19769.0,151.0533,151.1792,150.7336,151.0242,19769.0
2023-12-20 10:15:00,155.83,155.88,155.45,155.5,23495.0,150.9467,150.9952,150.5787,150.6271,23495.0
2023-12-20 10:20:00,155.52,155.78,155.48,155.6,15826.0,150.6465,150.8983,150.6077,150.724,15826.0
2023-12-20 10:25:00,155.64,155.93,155.64,155.72,15033.0,150.7627,151.0436,150.7627,150.8402,15033.0
2023-12-20 10:30:00,155.63,155.63,154.76,154.99,25147.0,150.753,150.753,149.9103,150.1331,25147.0
2023-12-20 10:35:00,154.92,155.23,154.73,155.13,12679.0,150.0653,150.3656,149.8812,150.2687,12679.0
2023-12-20 10:40:00,155.13,155.13,154.78,154.99,9711.0,150.2687,150.2687,149.9297,150.1331,9711.0
2023-12-20 10:45:00,155.05,155.67,154.98,155.67,16557.0,150.1912,150.7918,150.1234,150.7918,16557.0
2023-12-20 10:50:00,155.68,155.72,155.35,155.39,12650.0,150.8015,150.8402,150.4818,150.5205,12650.0
2023-12-20 10:55:00,155.4,155.42,155.2,155.36,22795.0,150.5302,150.5496,150.3365,150.4915,22795.0
2023-12-20 11:00:00,155.36,155.67,155.33,155.67,21112.0,150.4915,150.7918,150.4624,150.7918,21112.0
2023-12-20 11:05:00,155.69,156.08,155.62,156.08,24237.0,150.8111,151.1889,150.7433,151.1889,24237.0
2023-12-20 11:10:00,156.07,156.19,155.97,156.0,23793.0,151.1792,151.2955,151.0824,151.1114,23793.0
2023-12-20 11:15:00,156.0,156.05,155.45,155.52,21947.0,151.1114,151.1599,150.5787,150.6465,21947.0
2023-12-20 11:20:00,155.51,155.96,155.42,155.96,17182.0,150.6368,151.0727,150.5496,151.0727,17182.0
2023-12-20 11:25:00,155.95,156.06,155.71,155.95,12171.0,151.063,151.1695,150.8305,151.063,12171.0
2023-12-20 11:30:00,155.94,155.97,155.73,155.75,12011.0,151.0533,151.0824,150.8499,150.8693,12011.0
2023-12-20 11:35:00,155.65,155.65,155.45,155.56,14616.0,150.7724,150.7724,150.5787,150.6852,14616.0
2023-12-20 11:40:00,155.57,155.68,155.52,155.6,13867.0,150.6949,150.8015,150.6465,150.724,13867.0
2023-12-20 11:45:00,155.58,155.78,155.58,155.77,18795.0,150.7046,150.8983,150.7046,150.8886,18795.0
2023-12-20 11:50:00,155.75,155.89,155.67,155.8,37564.0,150.8693,151.0049,150.7918,150.9177,37564.0
2023-12-20 11:55:00,155.74,155.86,155.71,155.71,26782.0,150.8596,150.9758,150.8305,150.8305,26782.0
2023-12-20 12:00:00,155.65,155.75,155.3,155.63,38527.0,150.7724,150.8693,150.4334,150.753,38527.0
2023-12-20 12:05:00,155.64,155.92,155.64,155.9,22513.0,150.7627,151.0339,150.7627,151.0146,22513.0
2023-12-20 12:10:00,155.88,155.94,155.69,155.89,21880.0,150.9952,151.0533,150.8111,151.0049,21880.0
2023-12-20 12:15:00,155.91,155.95,155.6,155.8,11583.0,151.0242,151.063,150.724,150.9177,11583.0
2023-12-20 12:20:00,155.77,155.84,155.75,155.79,4823.0,150.8886,150.9564,150.8693,150.908,4823.0
2023-12-20 12:25:00,155.81,155.94,155.8,155.93,9646.0,150.9274,151.0533,150.9177,151.0436,9646.0
2023-12-20 12:30:00,155.95,156.08,155.94,155.98,12644.0,151.063,151.1889,151.0533,151.092,12644.0
2023-12-20 12:35:00,156.03,156.03,155.82,155.88,7585.0,151.1405,151.1405,150.9371,150.9952,7585.0
2023-12-20 12:40:00,155.92,156.0,155.88,155.9,11167.0,151.0339,151.1114,150.9952,151.0146,11167.0
2023-12-20 12:45:00,155.89,156.04,155.88,156.03,6128.0,151.0049,151.1502,150.9952,151.1405,6128.0
2023-12-20 12:50:00,156.02,156.23,156.02,156.19,13385.0,151.1308,151.3342,151.1308,151.2955,13385.0
2023-12-20 12:55:00,156.21,156.28,155.91,155.91,8387.0,151.3148,151.3826,151.0242,151.0242,8387.0
2023-12-20 13:00:00,155.89,155.91,155.75,155.77,20690.0,151.0049,151.0242,150.8693,150.8886,20690.0
2023-12-20 13:05:00,155.77,156.02,155.6,156.02,11404.0,150.8886,151.1308,150.724,151.1308,11404.0
2023-12-20 13:10:00,156.08,156.16,155.6,155.65,10409.0,151.1889,151.2664,150.724,150.7724,10409.0
2023-12-20 13:15:00,155.6,155.61,155.45,155.59,7434.0,150.724,150.7336,150.5787,150.7143,7434.0
2023-12-20 13:20:00,155.6,155.76,155.55,155.75,13285.0,150.724,150.8789,150.6755,150.8693,13285.0
2023-12-20 13:25:00,155.75,155.76,155.62,155.72,11307.0,150.8693,150.8789,150.7433,150.8402,11307.0
2023-12-20 13:30:00,155.74,155.86,155.71,155.71,4807.0,150.8596,150.9758,150.8305,150.8305,4807.0
2023-12-20 13:35:00,155.72,155.78,155.57,155.62,7589.0,150.8402,150.8983,150.6949,150.7433,7589.0
2023-12-20 13:40:00,155.61,155.66,155.5,155.66,8347.0,150.7336,150.7821,150.6271,150.7821,8347.0
2023-12-20 13:45:00,155.64,155.65,155.4,155.42,6070.0,150.7627,150.7724,150.5302,150.5496,6070.0
2023-12-20 13:50:00,155.48,155.64,155.44,155.45,9884.0,150.6077,150.7627,150.569,150.5787,9884.0
2023-12-20 13:55:00,155.41,155.68,155.36,155.68,19383.0,150.5399,150.8015,150.4915,150.8015,19383.0
2023-12-20 14:00:00,155.69,155.7,155.39,155.39,9204.0,150.8111,150.8208,150.5205,150.5205,9204.0
2023-12-20 14:05:00,155.39,155.53,155.37,155.5,12774.0,150.5205,150.6562,150.5012,150.6271,12774.0
2023-12-20 14:10:00,155.5,155.54,155.43,155.47,14280.0,150.6271,150.6658,150.5593,150.598,14280.0
2023-12-20 14:15:00,155.44,155.62,155.41,155.45,13735.0,150.569,150.7433,150.5399,150.5787,13735.0
2023-12-20 14:20:00,155.47,155.48,155.29,155.36,11644.0,150.598,150.6077,150.4237,150.4915,11644.0
2023-12-20 14:25:00,155.37,155.37,155.15,155.27,10798.0,150.5012,150.5012,150.2881,150.4043,10798.0
2023-12-20 14:30:00,155.28,155.57,155.26,155.54,26630.0,150.414,150.6949,150.3946,150.6658,26630.0
2023-12-20 14:35:00,155.48,155.48,155.08,155.11,10890.0,150.6077,150.6077,150.2203,150.2493,10890.0
2023-12-20 14:40:00,155.09,155.37,155.07,155.16,14690.0,150.2299,150.5012,150.2106,150.2977,14690.0
2023-12-20 14:45:00,155.17,155.21,154.72,154.73,33075.0,150.3074,150.3462,149.8715,149.8812,33075.0
2023-12-20 14:50:00,154.78,154.79,154.14,154.47,23965.0,149.9297,149.9393,149.3097,149.6294,23965.0
2023-12-20 14:55:00,154.51,154.52,154.21,154.25,18403.0,149.6681,149.6778,149.3775,149.4163,18403.0
2023-12-20 15:00:00,154.22,154.51,153.98,154.03,21528.0,149.3872,149.6681,149.1547,149.2032,21528.0
2023-12-20 15:05:00,154.0,154.17,153.8,153.9,17897.0,149.1741,149.3388,148.9804,149.0772,17897.0
2023-12-20 15:10:00,153.94,154.27,153.64,154.03,43504.0,149.116,149.4356,148.8254,149.2032,43504.0
2023-12-20 15:15:00,154.05,154.48,154.03,154.27,16211.0,149.2225,149.6391,149.2032,149.4356,16211.0
2023-12-20 15:20:00,154.31,154.53,153.97,154.0,24640.0,149.4744,149.6875,149.145,149.1741,24640.0
2023-12-20 15:25:00,153.96,153.97,153.63,153.78,36478.0,149.1353,149.145,148.8157,148.961,36478.0
2023-12-20 15:30:00,153.8,153.89,153.46,153.63,19645.0,148.9804,149.0675,148.651,148.8157,19645.0
2023-12-20 15:35:00,153.64,154.0,153.56,153.92,22496.0,148.8254,149.1741,148.7479,149.0966,22496.0
2023-12-20 15:40:00,153.91,154.27,153.91,154.17,28904.0,149.0869,149.4356,149.0869,149.3388,28904.0
2023-12-20 15:45:00,154.09,154.19,153.99,154.06,35291.0,149.2613,149.3581,149.1644,149.2322,35291.0
2023-12-20 15:50:00,154.11,154.28,153.69,153.83,49755.0,149.2806,149.4453,148.8738,149.0094,49755.0
2023-12-20 15:55:00,153.82,153.82,153.42,153.64,137534.0,148.9997,148.9997,148.6123,148.8254,137534.0
2023-12-21 09:30:00,153.65,154.16,153.02,153.39,40402.0,148.8351,149.3291,148.2248,148.5832,40402.0
2023-12-21 09:35:00,153.39,154.83,153.38,154.83,31408.0,148.5832,149.9781,148.5735,149.9781,31408.0
2023-12-21 09:40:00,154.86,155.11,153.87,153.93,11121.0,150.0071,150.2493,149.0482,149.1063,11121.0
2023-12-21 09:45:00,153.99,154.66,153.79,154.33,7423.0,149.1644,149.8134,148.9707,149.4938,7423.0
2023-12-21 09:50:00,154.31,154.53,154.2,154.27,10807.0,149.4744,149.6875,149.3678,149.4356,10807.0
2023-12-21 09:55:00,154.29,154.29,153.7,153.81,14404.0,149.455,149.455,148.8835,148.9901,14404.0
2023-12-21 10:00:00,153.78,154.38,153.78,154.13,15502.0,148.961,149.5422,148.961,149.3,15502.0
2023-12-21 10:05:00,154.19,154.38,154.11,154.11,16545.0,149.3581,149.5422,149.2806,149.2806,16545.0
2023-12-21 10:10:00,154.11,154.15,153.76,153.96,10827.0,149.2806,149.3194,148.9416,149.1353,10827.0
2023-12-21 10:15:00,153.96,153.96,153.59,153.74,9891.0,149.1353,149.1353,148.7769,148.9222,9891.0
2023-12-21 10:20:00,153.69,153.79,153.53,153.72,7119.0,148.8738,148.9707,148.7188,148.9029,7119.0
2023-12-21 10:25:00,153.66,153.66,153.32,153.63,23322.0,148.8448,148.8448,148.5154,148.8157,23322.0
2023-12-21 10:30:00,153.72,153.8,153.28,153.49,8928.0,148.9029,148.9804,148.4767,148.6801,8928.0
2023-12-21 10:35:00,153.47,153.51,152.91,152.94,22236.0,148.6607,148.6995,148.1183,148.1473,22236.0
2023-12-21 10:40:00,152.94,153.27,152.94,153.21,10486.0,148.1473,148.467,148.1473,148.4089,10486.0
2023-12-21 10:45:00,153.18,153.26,152.61,152.61,15272.0,148.3798,148.4573,147.8277,147.8277,15272.0
2023-12-21 10:50:00,152.58,152.75,152.44,152.56,21013.0,147.7986,147.9633,147.663,147.7792,21013.0
2023-12-21 10:55:00,152.53,152.7,152.47,152.59,10769.0,147.7502,147.9148,147.692,147.8083,10769.0
2023-12-21 11:00:00,152.63,152.74,152.55,152.55,14346.0,147.847,147.9536,147.7695,147.7695,14346.0
2023-12-21 11:05:00,152.65,152.71,152.39,152.69,8990.0,147.8664,147.9245,147.6145,147.9051,8990.0
2023-12-21 11:10:00,152.7,152.8,152.64,152.65,9016.0,147.9148,148.0117,147.8567,147.8664,9016.0
2023-12-21 11:15:00,152.69,152.69,152.34,152.41,7418.0,147.9051,147.9051,147.5661,147.6339,7418.0
2023-12-21 11:20:00,152.42,152.79,152.42,152.69,7166.0,147.6436,148.002,147.6436,147.9051,7166.0
2023-12-21 11:25:00,152.69,152.71,152.51,152.65,7319.0,147.9051,147.9245,147.7308,147.8664,7319.0
2023-12-21 11:30:00,152.64,152.72,152.32,152.32,8564.0,147.8567,147.9342,147.5467,147.5467,8564.0
2023-12-21 11:35:00,152.33,152.52,152.18,152.51,8968.0,147.5564,147.7405,147.4111,147.7308,8968.0
2023-12-21 11:40:00,152.59,152.63,152.42,152.57,6260.0,147.8083,147.847,147.6436,147.7889,6260.0
2023-12-21 11:45:00,152.52,152.58,152.45,152.56,5033.0,147.7405,147.7986,147.6727,147.7792,5033.0
2023-12-21 11:50:00,152.56,152.57,152.48,152.52,6323.0,147.7792,147.7889,147.7017,147.7405,6323.0
2023-12-21 11:55:00,152.52,152.52,151.97,151.99,13318.0,147.7405,147.7405,147.2077,147.2271,13318.0
2023-12-21 12:00:00,151.99,152.1,151.66,151.68,8490.0,147.2271,147.3336,146.9074,146.9268,8490.0
2023-12-21 12:05:00,151.64,151.74,151.39,151.48,14824.0,146.8881,146.9849,146.6459,146.7331,14824.0
2023-12-21 12:10:00,151.46,151.56,151.39,151.49,21076.0,146.7137,146.8106,146.6459,146.7428,21076.0
2023-12-21 12:15:00,151.47,151.99,151.47,151.99,10653.0,146.7234,147.2271,146.7234,147.2271,10653.0
2023-12-21 12:20:00,151.97,151.99,151.67,151.83,25551.0,147.2077,147.2271,146.9171,147.0721,25551.0
2023-12-21 12:25:00,151.84,151.84,151.61,151.66,5234.0,147.0818,147.0818,146.859,146.9074,5234.0
2023-12-21 12:30:00,151.6,152.0,151.6,151.77,5803.0,146.8493,147.2368,146.8493,147.014,5803.0
2023-12-21 12:35:00,151.77,151.9,151.7,151.86,5842.0,147.014,147.1399,146.9462,147.1012,5842.0
2023-12-21 12:40:00,151.87,152.01,151.75,151.81,6671.0,147.1108,147.2465,146.9946,147.0527,6671.0
2023-12-21 12:45:00,151.81,151.82,151.48,151.53,9971.0,147.0527,147.0624,146.7331,146.7815,9971.0
2023-12-21 12:50:00,151.53,151.61,151.47,151.49,12241.0,146.7815,146.859,146.7234,146.7428,12241.0
2023-12-21 12:55:00,151.47,151.7,151.47,151.68,11121.0,146.7234,146.9462,146.7234,146.9268,11121.0
2023-12-21 13:00:00,151.72,151.86,151.64,151.74,4781.0,146.9655,147.1012,146.8881,146.9849,4781.0
2023-12-21 13:05:00,151.75,151.89,151.63,151.85,9915.0,146.9946,147.1302,146.8784,147.0915,9915.0
2023-12-21 13:10:00,151.89,151.89,151.65,151.66,14519.0,147.1302,147.1302,146.8977,146.9074,14519.0
2023-12-21 13:15:00,151.66,151.75,151.59,151.68,11093.0,146.9074,146.9946,146.8396,146.9268,11093.0
2023-12-21 13:20:00,151.68,151.78,151.55,151.72,7475.0,146.9268,147.0237,146.8009,146.9655,7475.0
2023-12-21 13:25:00,151.67,151.8,151.56,151.78,7359.0,146.9171,147.043,146.8106,147.0237,7359.0
2023-12-21 13:30:00,151.8,151.95,151.76,151.92,6221.0,147.043,147.1883,147.0043,147.1593,6221.0
2023-12-21 13:35:00,151.92,152.17,151.92,152.04,7471.0,147.1593,147.4014,147.1593,147.2755,7471.0
2023-12-21 13:40:00,152.03,152.12,151.94,151.95,6705.0,147.2658,147.353,147.1787,147.1883,6705.0
2023-12-21 13:45:00,151.95,152.01,151.9,151.94,5862.0,147.1883,147.2465,147.1399,147.1787,5862.0
2023-12-21 13:50:00,151.92,152.16,151.92,152.01,8577.0,147.1593,147.3918,147.1593,147.2465,8577.0
2023-12-21 13:55:00,152.02,152.14,151.98,151.98,5485.0,147.2561,147.3724,147.2174,147.2174,5485.0
2023-12-21 14:00:00,151.98,152.1,151.93,152.0,8292.0,147.2174,147.3336,147.169,147.2368,8292.0
2023-12-21 14:05:00,152.01,152.12,151.86,152.11,13562.0,147.2465,147.353,147.1012,147.3433,13562.0
2023-12-21 14:10:00,152.1,152.19,152.06,152.07,6749.0,147.3336,147.4208,147.2949,147.3046,6749.0
2023-12-21 14:15:00,152.07,152.09,151.93,151.96,7755.0,147.3046,147.324,147.169,147.198,7755.0
2023-12-21 14:20:00,151.94,152.0,151.79,151.86,11977.0,147.1787,147.2368,147.0334,147.1012,11977.0
2023-12-21 14:25:00,151.83,152.07,151.82,152.06,9274.0,147.0721,147.3046,147.0624,147.2949,9274.0
2023-12-21 14:30:00,152.05,152.29,152.05,152.2,7637.0,147.2852,147.5177,147.2852,147.4305,7637.0
2023-12-21 14:35:00,152.22,152.28,152.07,152.07,5718.0,147.4499,147.508,147.3046,147.3046,5718.0
2023-12-21 14:40:00,152.08,152.08,151.92,151.93,6048.0,147.3143,147.3143,147.1593,147.169,6048.0
2023-12-21 14:45:00,151.92,151.92,151.79,151.85,7321.0,147.1593,147.1593,147.0334,147.0915,7321.0
2023-12-21 14:50:00,151.88,151.94,151.82,151.91,8515.0,147.1205,147.1787,147.0624,147.1496,8515.0
2023-12-21 14:55:00,151.91,151.91,151.74,151.9,7893.0,147.1496,147.1496,146.9849,147.1399,7893.0
2023-12-21 15:00:00,151.89,151.91,151.83,151.86,8532.0,147.1302,147.1496,147.0721,147.1012,8532.0
2023-12-21 15:05:00,151.87,151.87,151.61,151.62,17219.0,147.1108,147.1108,146.859,146.8687,17219.0
2023-12-21 15:10:00,151.63,151.88,151.42,151.87,23423.0,146.8784,147.1205,146.6749,147.1108,23423.0
2023-12-21 15:15:00,151.88,151.96,151.64,151.95,7230.0,147.1205,147.198,146.8881,147.1883,7230.0
2023-12-21 15:20:00,151.97,152.11,151.94,152.1,5548.0,147.2077,147.3433,147.1787,147.3336,5548.0
2023-12-21 15:25:00,152.09,152.35,152.03,152.33,10942.0,147.324,147.5758,147.2658,147.5564,10942.0
2023-12-21 15:30:00,152.33,152.37,152.23,152.27,7596.0,147.5564,147.5952,147.4596,147.4983,7596.0
2023-12-21 15:35:00,152.28,152.3,152.06,152.27,23671.0,147.508,147.5274,147.2949,147.4983,23671.0
2023-12-21 15:40:00,152.27,152.42,152.27,152.31,15723.0,147.4983,147.6436,147.4983,147.5371,15723.0
2023-12-21 15:45:00,152.3,152.55,152.28,152.3,34032.0,147.5274,147.7695,147.508,147.5274,34032.0
2023-12-21 15:50:00,152.35,152.47,152.04,152.21,45939.0,147.5758,147.692,147.2755,147.4402,45939.0
2023-12-21 15:55:00,152.21,152.7,152.19,152.67,84752.0,147.4402,147.9148,147.4208,147.8858,84752.0
2023-12-22 09:30:00,153.85,154.18,153.46,153.96,39298.0,149.0288,149.3485,148.651,149.1353,39298.0
2023-12-22 09:35:00,153.96,153.96,153.36,153.54,24231.0,149.1353,149.1353,148.5542,148.7285,24231.0
2023-12-22 09:40:00,153.6,153.78,153.2,153.6,18982.0,148.7866,148.961,148.3992,148.7866,18982.0
2023-12-22 09:45:00,153.64,153.74,152.88,152.93,9531.0,148.8254,148.9222,148.0892,148.1376,9531.0
2023-12-22 09:50:00,152.89,153.45,152.86,153.19,38285.0,148.0989,148.6413,148.0698,148.3895,38285.0
2023-12-22 09:55:00,153.16,153.24,152.88,152.88,9403.0,148.3604,148.4379,148.0892,148.0892,9403.0
2023-12-22 10:00:00,152.94,153.32,152.84,153.24,39836.0,148.1473,148.5154,148.0504,148.4379,39836.0
2023-12-22 10:05:00,153.22,153.33,152.79,152.89,23743.0,148.4185,148.5251,148.002,148.0989,23743.0
2023-12-22 10:10:00,152.83,152.83,152.14,152.22,29107.0,148.0408,148.0408,147.3724,147.4499,29107.0
2023-12-22 10:15:00,152.2,152.52,152.11,152.43,73025.0,147.4305,147.7405,147.3433,147.6533,73025.0
2023-12-22 10:20:00,152.5,152.62,152.34,152.48,40411.0,147.7211,147.8373,147.5661,147.7017,40411.0
2023-12-22 10:25:00,152.43,152.65,152.36,152.56,17875.0,147.6533,147.8664,147.5855,147.7792,17875.0
2023-12-22 10:30:00,152.54,152.63,152.34,152.43,37981.0,147.7598,147.847,147.5661,147.6533,37981.0
2023-12-22 10:35:00,152.41,152.41,151.69,151.72,12480.0,147.6339,147.6339,146.9365,146.9655,12480.0
2023-12-22 10:40:00,151.68,151.84,151.65,151.74,9628.0,146.9268,147.0818,146.8977,146.9849,9628.0
2023-12-22 10:45:00,151.73,151.75,151.52,151.54,11796.0,146.9752,146.9946,146.7718,146.7912,11796.0
2023-12-22 10:50:00,151.53,151.61,151.03,151.07,11116.0,146.7815,146.859,146.2972,146.3359,11116.0
2023-12-22 10:55:00,151.04,151.22,150.95,151.19,11769.0,146.3069,146.4812,146.2197,146.4522,11769.0
2023-12-22 11:00:00,151.19,151.38,151.06,151.15,10440.0,146.4522,146.6362,146.3262,146.4134,10440.0
2023-12-22 11:05:00,151.14,151.28,151.03,151.12,17582.0,146.4037,146.5393,146.2972,146.3843,17582.0
2023-12-22 11:10:00,151.1,151.36,151.04,151.36,14320.0,146.365,146.6168,146.3069,146.6168,14320.0
2023-12-22 11:15:00,151.33,151.37,151.13,151.25,18578.0,146.5878,146.6265,146.394,146.5103,18578.0
2023-12-22 11:20:00,151.28,151.69,151.24,151.6,18222.0,146.5393,146.9365,146.5006,146.8493,18222.0
2023-12-22 11:25:00,151.58,151.89,151.57,151.83,7485.0,146.8299,147.1302,146.8202,147.0721,7485.0
2023-12-22 11:30:00,151.9,152.05,151.78,151.94,5929.0,147.1399,147.2852,147.0237,147.1787,5929.0
2023-12-22 11:35:00,151.94,151.95,151.75,151.76,3835.0,147.1787,147.1883,146.9946,147.0043,3835.0
2023-12-22 11:40:00,151.8,151.8,151.25,151.26,14824.0,147.043,147.043,146.5103,146.52,14824.0
2023-12-22 11:45:00,151.23,151.35,151.23,151.32,6922.0,146.4909,146.6071,146.4909,146.5781,6922.0
2023-12-22 11:50:00,151.36,151.58,151.36,151.58,3896.0,146.6168,146.8299,146.6168,146.8299,3896.0
2023-12-22 11:55:00,151.6,151.81,151.59,151.72,13517.0,146.8493,147.0527,146.8396,146.9655,13517.0
2023-12-22 12:00:00,151.71,151.74,151.59,151.64,8524.0,146.9559,146.9849,146.8396,146.8881,8524.0
2023-12-22 12:05:00,151.64,151.77,151.61,151.7,11253.0,146.8881,147.014,146.859,146.9462,11253.0
2023-12-22 12:10:00,151.72,151.76,151.52,151.53,11953.0,146.9655,147.0043,146.7718,146.7815,11953.0
2023-12-22 12:15:00,151.56,151.65,151.54,151.65,5023.0,146.8106,146.8977,146.7912,146.8977,5023.0
2023-12-22 12:20:00,151.68,151.77,151.63,151.68,8058.0,146.9268,147.014,146.8784,146.9268,8058.0
2023-12-22 12:25:00,151.65,151.7,151.53,151.68,5367.0,146.8977,146.9462,146.7815,146.9268,5367.0
2023-12-22 12:30:00,151.64,151.74,151.64,151.67,6322.0,146.8881,146.9849,146.8881,146.9171,6322.0
2023-12-22 12:35:00,151.67,151.74,151.62,151.62,7169.0,146.9171,146.9849,146.8687,146.8687,7169.0
2023-12-22 12:40:00,151.64,151.65,151.59,151.63,2531.0,146.8881,146.8977,146.8396,146.8784,2531.0
2023-12-22 12:45:00,151.61,151.73,151.56,151.6,6669.0,146.859,146.9752,146.8106,146.8493,6669.0
2023-12-22 12:50:00,151.62,151.79,151.59,151.74,16103.0,146.8687,147.0334,146.8396,146.9849,16103.0
2023-12-22 12:55:00,151.76,151.76,151.65,151.74,12379.0,147.0043,147.0043,146.8977,146.9849,12379.0
2023-12-22 13:00:00,151.79,151.98,151.79,151.94,2762.0,147.0334,147.2174,147.0334,147.1787,2762.0
2023-12-22 13:05:00,151.95,152.19,151.95,152.14,8069.0,147.1883,147.4208,147.1883,147.3724,8069.0
2023-12-22 13:10:00,152.14,152.31,152.12,152.29,5471.0,147.3724,147.5371,147.353,147.5177,5471.0
2023-12-22 13:15:00,152.28,152.28,152.03,152.17,4572.0,147.508,147.508,147.2658,147.4014,4572.0
2023-12-22 13:20:00,152.17,152.17,152.03,152.1,4423.0,147.4014,147.4014,147.2658,147.3336,4423.0
2023-12-22 13:25:00,152.08,152.19,151.95,152.11,6128.0,147.3143,147.4208,147.1883,147.3433,6128.0
2023-12-22 13:30:00,152.09,152.25,152.08,152.22,5168.0,147.324,147.4789,147.3143,147.4499,5168.0
2023-12-22 13:35:00,152.26,152.27,152.11,152.16,5475.0,147.4886,147.4983,147.3433,147.3918,5475.0
2023-12-22 13:40:00,152.14,152.19,152.02,152.05,6476.0,147.3724,147.4208,147.2561,147.2852,6476.0
2023-12-22 13:45:00,152.03,152.08,151.98,152.01,5533.0,147.2658,147.3143,147.2174,147.2465,5533.0
2023-12-22 13:50:00,152.04,152.18,152.0,152.18,11919.0,147.2755,147.4111,147.2368,147.4111,11919.0
2023-12-22 13:55:00,152.12,152.13,152.02,152.04,5416.0,147.353,147.3627,147.2561,147.2755,5416.0
2023-12-22 14:00:00,152.02,152.25,151.99,152.2,5303.0,147.2561,147.4789,147.2271,147.4305,5303.0
2023-12-22 14:05:00,152.18,152.22,151.97,151.97,6435.0,147.4111,147.4499,147.2077,147.2077,6435.0
2023-12-22 14:10:00,151.94,151.96,151.77,151.96,2587.0,147.1787,147.198,147.014,147.198,2587.0
2023-12-22 14:15:00,151.93,151.93,151.66,151.75,5859.0,147.169,147.169,146.9074,146.9946,5859.0
2023-12-22 14:20:00,151.73,151.77,151.26,151.33,13531.0,146.9752,147.014,146.52,146.5878,13531.0
2023-12-22 14:25:00,151.3,151.39,151.14,151.16,8099.0,146.5587,146.6459,146.4037,146.4231,8099.0
2023-12-22 14:30:00,151.11,151.19,150.96,151.14,8887.0,146.3747,146.4522,146.2294,146.4037,8887.0
2023-12-22 14:35:00,151.08,151.27,151.02,151.13,10038.0,146.3456,146.5296,146.2875,146.394,10038.0
2023-12-22 14:40:00,151.11,151.28,150.99,151.08,12811.0,146.3747,146.5393,146.2584,146.3456,12811.0
2023-12-22 14:45:00,151.08,151.19,151.0,151.01,12066.0,146.3456,146.4522,146.2681,146.2778,12066.0
2023-12-22 14:50:00,151.01,151.11,150.92,150.96,7073.0,146.2778,146.3747,146.1906,146.2294,7073.0
2023-12-22 14:55:00,150.93,151.02,150.85,151.01,6365.0,146.2003,146.2875,146.1228,146.2778,6365.0
2023-12-22 15:00:00,151.11,151.11,150.91,150.97,12063.0,146.3747,146.3747,146.1809,146.239,12063.0
2023-12-22 15:05:00,150.98,151.01,150.86,150.92,8877.0,146.2487,146.2778,146.1325,146.1906,8877.0
2023-12-22 15:10:00,150.91,151.04,150.87,151.03,25236.0,146.1809,146.3069,146.1422,146.2972,25236.0
2023-12-22 15:15:00,151.03,151.05,150.95,151.02,14719.0,146.2972,146.3165,146.2197,146.2875,14719.0
2023-12-22 15:20:00,151.08,151.33,151.01,151.3,11749.0,146.3456,146.5878,146.2778,146.5587,11749.0
2023-12-22 15:25:00,151.31,151.57,151.3,151.57,10252.0,146.5684,146.8202,146.5587,146.8202,10252.0
2023-12-22 15:30:00,151.57,151.57,151.2,151.23,13670.0,146.8202,146.8202,146.4618,146.4909,13670.0
2023-12-22 15:35:00,151.22,151.25,150.85,150.92,12109.0,146.4812,146.5103,146.1228,146.1906,12109.0
2023-12-22 15:40:00,150.9,151.05,150.85,151.0,20648.0,146.1712,146.3165,146.1228,146.2681,20648.0
2023-12-22 15:45:00,151.03,151.06,150.84,150.88,18154.0,146.2972,146.3262,146.1131,146.1519,18154.0
2023-12-22 15:50:00,150.84,150.96,150.78,150.92,26645.0,146.1131,146.2294,146.055,146.1906,26645.0
2023-12-22 15:55:00,150.93,151.05,150.79,150.86,79760.0,146.2003,146.3165,146.0647,146.1325,79760.0
2023-12-26 09:30:00,151.82,151.82,151.44,151.68,24549.0,147.0624,147.0624,146.6943,146.9268,24549.0
2023-12-26 09:35:00,151.62,151.62,151.21,151.3,8556.0,146.8687,146.8687,146.4715,146.5587,8556.0
2023-12-26 09:40:00,151.22,151.22,150.67,150.99,8787.0,146.4812,146.4812,145.9484,146.2584,8787.0
2023-12-26 09:45:00,151.01,151.18,150.83,150.83,4622.0,146.2778,146.4425,146.1034,146.1034,4622.0
2023-12-26 09:50:00,150.84,151.1,150.67,151.06,4566.0,146.1131,146.365,145.9484,146.3262,4566.0
2023-12-26 09:55:00,151.12,151.38,151.03,151.04,7071.0,146.3843,146.6362,146.2972,146.3069,7071.0
2023-12-26 10:00:00,151.02,151.36,151.02,151.18,8087.0,146.2875,146.6168,146.2875,146.4425,8087.0
2023-12-26 10:05:00,151.18,151.61,151.18,151.34,6512.0,146.4425,146.859,146.4425,146.5975,6512.0
2023-12-26 10:10:00,151.37,151.44,151.19,151.24,5560.0,146.6265,146.6943,146.4522,146.5006,5560.0
2023-12-26 10:15:00,151.37,151.4,151.27,151.32,3807.0,146.6265,146.6556,146.5296,146.5781,3807.0
2023-12-26 10:20:00,151.35,151.44,151.23,151.43,5888.0,146.6071,146.6943,146.4909,146.6846,5888.0
2023-12-26 10:25:00,151.48,151.62,151.44,151.55,3962.0,146.7331,146.8687,146.6943,146.8009,3962.0
2023-12-26 10:30:00,151.6,151.72,151.38,151.62,7059.0,146.8493,146.9655,146.6362,146.8687,7059.0
2023-12-26 10:35:00,151.68,151.85,151.61,151.69,8122.0,146.9268,147.0915,146.859,146.9365,8122.0
2023-12-26 10:40:00,151.71,151.71,151.46,151.52,5918.0,146.9559,146.9559,146.7137,146.7718,5918.0
2023-12-26 10:45:00,151.48,151.99,151.47,151.99,6631.0,146.7331,147.2271,146.7234,147.2271,6631.0
2023-12-26 10:50:00,151.93,152.09,151.9,152.09,16297.0,147.169,147.324,147.1399,147.324,16297.0
2023-12-26 10:55:00,152.12,152.3,152.12,152.21,5179.0,147.353,147.5274,147.353,147.4402,5179.0
2023-12-26 11:00:00,152.25,152.38,152.2,152.34,5704.0,147.4789,147.6049,147.4305,147.5661,5704.0
2023-12-26 11:05:00,152.28,152.31,152.21,152.23,3953.0,147.508,147.5371,147.4402,147.4596,3953.0
2023-12-26 11:10:00,152.21,152.3,152.18,152.22,10013.0,147.4402,147.5274,147.4111,147.4499,10013.0
2023-12-26 11:15:00,152.27,152.37,152.24,152.25,5067.0,147.4983,147.5952,147.4692,147.4789,5067.0
2023-12-26 11:20:00,152.24,152.24,151.98,152.09,6075.0,147.4692,147.4692,147.2174,147.324,6075.0
2023-12-26 11:25:00,152.05,152.09,151.97,152.04,5267.0,147.2852,147.324,147.2077,147.2755,5267.0
2023-12-26 11:30:00,152.03,152.13,152.03,152.06,5099.0,147.2658,147.3627,147.2658,147.2949,5099.0
2023-12-26 11:35:00,152.07,152.15,151.91,152.15,5387.0,147.3046,147.3821,147.1496,147.3821,5387.0
2023-12-26 11:40:00,152.16,152.17,152.04,152.06,4603.0,147.3918,147.4014,147.2755,147.2949,4603.0
2023-12-26 11:45:00,152.04,152.14,151.99,152.12,2864.0,147.2755,147.3724,147.2271,147.353,2864.0
2023-12-26 11:50:00,152.13,152.21,152.1,152.19,3412.0,147.3627,147.4402,147.3336,147.4208,3412.0
2023-12-26 11:55:00,152.22,152.38,152.18,152.35,3817.0,147.4499,147.6049,147.4111,147.5758,3817.0
2023-12-26 12:00:00,152.39,152.43,152.31,152.39,3832.0,147.6145,147.6533,147.5371,147.6145,3832.0
2023-12-26 12:05:00,152.42,152.72,152.42,152.72,19253.0,147.6436,147.9342,147.6436,147.9342,19253.0
2023-12-26 12:10:00,152.72,152.78,152.67,152.67,6438.0,147.9342,147.9923,147.8858,147.8858,6438.0
2023-12-26 12:15:00,152.74,152.84,152.72,152.8,5609.0,147.9536,148.0504,147.9342,148.0117,5609.0
2023-12-26 12:20:00,152.82,152.82,152.67,152.72,9397.0,148.0311,148.0311,147.8858,147.9342,9397.0
2023-12-26 12:25:00,152.71,152.82,152.66,152.79,3374.0,147.9245,148.0311,147.8761,148.002,3374.0
2023-12-26 12:30:00,152.78,152.84,152.78,152.8,4068.0,147.9923,148.0504,147.9923,148.0117,4068.0
2023-12-26 12:35:00,152.82,152.82,152.73,152.8,4786.0,148.0311,148.0311,147.9439,148.0117,4786.0
2023-12-26 12:40:00,152.79,152.87,152.72,152.83,3727.0,148.002,148.0795,147.9342,148.0408,3727.0
2023-12-26 12:45:00,152.84,152.89,152.79,152.88,4366.0,148.0504,148.0989,148.002,148.0892,4366.0
2023-12-26 12:50:00,152.88,152.9,152.78,152.88,3533.0,148.0892,148.1086,147.9923,148.0892,3533.0
2023-12-26 12:55:00,152.9,152.93,152.77,152.85,6112.0,148.1086,148.1376,147.9826,148.0601,6112.0
2023-12-26 13:00:00,152.86,153.04,152.83,153.02,11346.0,148.0698,148.2442,148.0408,148.2248,11346.0
2023-12-26 13:05:00,153.0,153.05,152.95,152.95,4908.0,148.2054,148.2539,148.157,148.157,4908.0
2023-12-26 13:10:00,152.94,152.95,152.86,152.9,5021.0,148.1473,148.157,148.0698,148.1086,5021.0
2023-12-26 13:15:00,152.88,152.92,152.85,152.9,4785.0,148.0892,148.1279,148.0601,148.1086,4785.0
2023-12-26 13:20:00,152.9,152.97,152.84,152.97,4414.0,148.1086,148.1764,148.0504,148.1764,4414.0
2023-12-26 13:25:00,153.0,153.0,152.9,152.96,4549.0,148.2054,148.2054,148.1086,148.1667,4549.0
2023-12-26 13:30:00,152.96,153.14,152.95,153.04,4423.0,148.1667,148.341,148.157,148.2442,4423.0
2023-12-26 13:35:00,153.01,153.07,152.97,153.04,6397.0,148.2151,148.2732,148.1764,148.2442,6397.0
2023-12-26 13:40:00,153.07,153.09,153.01,153.09,4655.0,148.2732,148.2926,148.2151,148.2926,4655.0
2023-12-26 13:45:00,153.1,153.1,152.97,153.0,7005.0,148.3023,148.3023,148.1764,148.2054,7005.0
2023-12-26 13:50:00,153.0,153.01,152.93,153.01,16201.0,148.2054,148.2151,148.1376,148.2151,16201.0
2023-12-26 13:55:00,152.99,153.02,152.91,152.94,6478.0,148.1957,148.2248,148.1183,148.1473,6478.0
2023-12-26 14:00:00,152.9,152.94,152.83,152.84,21908.0,148.1086,148.1473,148.0408,148.0504,21908.0
2023-12-26 14:05:00,152.84,152.84,152.72,152.72,12030.0,148.0504,148.0504,147.9342,147.9342,12030.0
2023-12-26 14:10:00,152.71,152.71,152.55,152.63,6995.0,147.9245,147.9245,147.7695,147.847,6995.0
2023-12-26 14:15:00,152.6,152.68,152.47,152.59,6101.0,147.818,147.8955,147.692,147.8083,6101.0
2023-12-26 14:20:00,152.59,152.6,152.37,152.46,8890.0,147.8083,147.818,147.5952,147.6824,8890.0
2023-12-26 14:25:00,152.48,152.59,152.45,152.58,4895.0,147.7017,147.8083,147.6727,147.7986,4895.0
2023-12-26 14:30:00,152.59,152.6,152.46,152.46,5756.0,147.8083,147.818,147.6824,147.6824,5756.0
2023-12-26 14:35:00,152.46,152.5,152.31,152.33,5927.0,147.6824,147.7211,147.5371,147.5564,5927.0
2023-12-26 14:40:00,152.29,152.31,152.2,152.22,4654.0,147.5177,147.5371,147.4305,147.4499,4654.0
2023-12-26 14:45:00,152.21,152.43,152.21,152.43,8082.0,147.4402,147.6533,147.4402,147.6533,8082.0
2023-12-26 14:50:00,152.43,152.45,152.38,152.4,5744.0,147.6533,147.6727,147.6049,147.6242,5744.0
2023-12-26 14:55:00,152.39,152.42,152.33,152.39,8776.0,147.6145,147.6436,147.5564,147.6145,8776.0
2023-12-26 15:00:00,152.41,152.45,152.34,152.39,7666.0,147.6339,147.6727,147.5661,147.6145,7666.0
2023-12-26 15:05:00,152.37,152.54,152.26,152.53,8679.0,147.5952,147.7598,147.4886,147.7502,8679.0
2023-12-26 15:10:00,152.56,152.63,152.48,152.5,8468.0,147.7792,147.847,147.7017,147.7211,8468.0
2023-12-26 15:15:00,152.5,152.64,152.35,152.62,9510.0,147.7211,147.8567,147.5758,147.8373,9510.0
2023-12-26 15:20:00,152.6,152.64,152.51,152.64,9327.0,147.818,147.8567,147.7308,147.8567,9327.0
2023-12-26 15:25:00,152.63,152.84,152.63,152.71,11549.0,147.847,148.0504,147.847,147.9245,11549.0
2023-12-26 15:30:00,152.72,152.75,152.61,152.61,13375.0,147.9342,147.9633,147.8277,147.8277,13375.0
2023-12-26 15:35:00,152.62,152.68,152.56,152.62,13449.0,147.8373,147.8955,147.7792,147.8373,13449.0
2023-12-26 15:40:00,152.59,152.61,152.51,152.53,13167.0,147.8083,147.8277,147.7308,147.7502,13167.0
2023-12-26 15:45:00,152.54,152.61,152.39,152.43,21378.0,147.7598,147.8277,147.6145,147.6533,21378.0
2023-12-26 15:50:00,152.4,152.47,152.22,152.27,30522.0,147.6242,147.692,147.4499,147.4983,30522.0
2023-12-26 15:55:00,152.25,152.29,152.03,152.08,99475.0,147.4789,147.5177,147.2658,147.3143,99475.0
2023-12-27 09:30:00,151.48,151.92,150.87,151.14,35148.0,146.7331,147.1593,146.1422,146.4037,35148.0
2023-12-27 09:35:00,151.19,151.32,150.73,151.02,16708.0,146.4522,146.5781,146.0066,146.2875,16708.0
2023-12-27 09:40:00,150.97,151.13,150.85,150.95,27978.0,146.239,146.394,146.1228,146.2197,27978.0
2023-12-27 09:45:00,150.82,151.03,150.74,150.86,12832.0,146.0937,146.2972,146.0163,146.1325,12832.0
2023-12-27 09:50:00,150.91,151.43,150.9,151.42,15182.0,146.1809,146.6846,146.1712,146.6749,15182.0
2023-12-27 09:55:00,151.39,151.61,151.39,151.49,8733.0,146.6459,146.859,146.6459,146.7428,8733.0
2023-12-27 10:00:00,151.52,151.66,151.47,151.57,8643.0,146.7718,146.9074,146.7234,146.8202,8643.0
2023-12-27 10:05:00,151.58,151.59,151.29,151.53,4833.0,146.8299,146.8396,146.549,146.7815,4833.0
2023-12-27 10:10:00,151.58,151.8,151.58,151.65,6152.0,146.8299,147.043,146.8299,146.8977,6152.0
2023-12-27 10:15:00,151.61,151.72,151.38,151.38,6346.0,146.859,146.9655,146.6362,146.6362,6346.0
2023-12-27 10:20:00,151.35,151.64,151.25,151.63,5364.0,146.6071,146.8881,146.5103,146.8784,5364.0
2023-12-27 10:25:00,151.69,151.8,151.67,151.7,3648.0,146.9365,147.043,146.9171,146.9462,3648.0
2023-12-27 10:30:00,151.67,151.7,151.44,151.44,7482.0,146.9171,146.9462,146.6943,146.6943,7482.0
2023-12-27 10:35:00,151.45,151.54,151.38,151.44,3693.0,146.704,146.7912,146.6362,146.6943,3693.0
2023-12-27 10:40:00,151.51,151.57,151.38,151.4,4802.0,146.7621,146.8202,146.6362,146.6556,4802.0
2023-12-27 10:45:00,151.38,151.71,151.23,151.24,19419.0,146.6362,146.9559,146.4909,146.5006,19419.0
2023-12-27 10:50:00,151.21,151.23,150.97,151.03,25957.0,146.4715,146.4909,146.239,146.2972,25957.0
2023-12-27 10:55:00,151.0,151.12,151.0,151.06,13718.0,146.2681,146.3843,146.2681,146.3262,13718.0
2023-12-27 11:00:00,151.04,151.04,150.88,150.89,4619.0,146.3069,146.3069,146.1519,146.1616,4619.0
2023-12-27 11:05:00,150.84,151.01,150.79,150.79,5970.0,146.1131,146.2778,146.0647,146.0647,5970.0
2023-12-27 11:10:00,150.77,150.98,150.69,150.9,6899.0,146.0453,146.2487,145.9678,146.1712,6899.0
2023-12-27 11:15:00,150.84,150.85,150.63,150.64,5052.0,146.1131,146.1228,145.9097,145.9194,5052.0
2023-12-27 11:20:00,150.64,150.76,150.59,150.75,4298.0,145.9194,146.0356,145.871,146.0259,4298.0
2023-12-27 11:25:00,150.73,150.76,150.56,150.56,3742.0,146.0066,146.0356,145.8419,145.8419,3742.0
2023-12-27 11:30:00,150.56,150.96,150.5,150.88,6247.0,145.8419,146.2294,145.7838,146.1519,6247.0
2023-12-27 11:35:00,150.86,150.86,150.7,150.75,5132.0,146.1325,146.1325,145.9775,146.0259,5132.0
2023-12-27 11:40:00,150.79,150.96,150.73,150.95,2885.0,146.0647,146.2294,146.0066,146.2197,2885.0
2023-12-27 11:45:00,150.96,151.0,150.87,150.92,3546.0,146.2294,146.2681,146.1422,146.1906,3546.0
2023-12-27 11:50:00,150.92,151.1,150.91,151.03,4180.0,146.1906,146.365,146.1809,146.2972,4180.0
2023-12-27 11:55:00,151.05,151.05,150.77,150.81,3612.0,146.3165,146.3165,146.0453,146.0841,3612.0
2023-12-27 12:00:00,150.8,150.87,150.71,150.71,3416.0,146.0744,146.1422,145.9872,145.9872,3416.0
2023-12-27 12:05:00,150.69,150.95,150.69,150.95,2854.0,145.9678,146.2197,145.9678,146.2197,2854.0
2023-12-27 12:10:00,150.93,150.93,150.79,150.81,17276.0,146.2003,146.2003,146.0647,146.0841,17276.0
2023-12-27 12:15:00,150.81,150.84,150.76,150.77,5061.0,146.0841,146.1131,146.0356,146.0453,5061.0
2023-12-27 12:20:00,150.8,150.86,150.74,150.75,5130.0,146.0744,146.1325,146.0163,146.0259,5130.0
2023-12-27 12:25:00,150.74,150.83,150.69,150.71,4876.0,146.0163,146.1034,145.9678,145.9872,4876.0
2023-12-27 12:30:00,150.7,150.88,150.66,150.8,3617.0,145.9775,146.1519,145.9388,146.0744,3617.0
2023-12-27 12:35:00,150.82,150.83,150.72,150.81,5191.0,146.0937,146.1034,145.9969,146.0841,5191.0
2023-12-27 12:40:00,150.76,150.77,150.62,150.65,5252.0,146.0356,146.0453,145.9,145.9291,5252.0
2023-12-27 12:45:00,150.64,150.78,150.64,150.78,5523.0,145.9194,146.055,145.9194,146.055,5523.0
2023-12-27 12:50:00,150.77,150.78,150.68,150.71,2613.0,146.0453,146.055,145.9581,145.9872,2613.0
2023-12-27 12:55:00,150.73,150.82,150.7,150.74,3600.0,146.0066,146.0937,145.9775,146.0163,3600.0
2023-12-27 13:00:00,150.76,150.97,150.76,150.93,5988.0,146.0356,146.239,146.0356,146.2003,5988.0
2023-12-27 13:05:00,150.92,151.19,150.89,151.13,21666.0,146.1906,146.4522,146.1616,146.394,21666.0
2023-12-27 13:10:00,151.13,151.24,151.08,151.18,8421.0,146.394,146.5006,146.3456,146.4425,8421.0
2023-12-27 13:15:00,151.18,151.23,151.12,151.13,8022.0,146.4425,146.4909,146.3843,146.394,8022.0
2023-12-27 13:20:00,151.13,151.13,150.92,150.92,5439.0,146.394,146.394,146.1906,146.1906,5439.0
2023-12-27 13:25:00,150.93,151.11,150.93,151.06,3376.0,146.2003,146.3747,146.2003,146.3262,3376.0
2023-12-27 13:30:00,151.15,151.2,151.11,151.11,4156.0,146.4134,146.4618,146.3747,146.3747,4156.0
2023-12-27 13:35:00,151.12,151.2,151.1,151.17,6199.0,146.3843,146.4618,146.365,146.4328,6199.0
2023-12-27 13:40:00,151.18,151.23,151.17,151.23,3894.0,146.4425,146.4909,146.4328,146.4909,3894.0
2023-12-27 13:45:00,151.21,151.26,151.19,151.19,3102.0,146.4715,146.52,146.4522,146.4522,3102.0
2023-12-27 13:50:00,151.19,151.26,151.14,151.15,4450.0,146.4522,146.52,146.4037,146.4134,4450.0
2023-12-27 13:55:00,151.1,151.14,150.86,150.88,5002.0,146.365,146.4037,146.1325,146.1519,5002.0
2023-12-27 14:00:00,150.85,150.85,150.44,150.54,8152.0,146.1228,146.1228,145.7257,145.8225,8152.0
2023-12-27 14:05:00,150.5,150.7,150.31,150.61,5919.0,145.7838,145.9775,145.5997,145.8903,5919.0
2023-12-27 14:10:00,150.61,150.61,150.37,150.38,4230.0,145.8903,145.8903,145.6578,145.6675,4230.0
2023-12-27 14:15:00,150.35,150.52,150.33,150.52,3734.0,145.6385,145.8031,145.6191,145.8031,3734.0
2023-12-27 14:20:00,150.5,150.69,150.48,150.69,7184.0,145.7838,145.9678,145.7644,145.9678,7184.0
2023-12-27 14:25:00,150.7,150.73,150.49,150.52,6059.0,145.9775,146.0066,145.7741,145.8031,6059.0
2023-12-27 14:30:00,150.48,150.56,150.42,150.42,7031.0,145.7644,145.8419,145.7063,145.7063,7031.0
2023-12-27 14:35:00,150.48,150.63,150.48,150.57,3730.0,145.7644,145.9097,145.7644,145.8516,3730.0
2023-12-27 14:40:00,150.56,150.57,150.41,150.47,4370.0,145.8419,145.8516,145.6966,145.7547,4370.0
2023-12-27 14:45:00,150.49,150.52,150.42,150.47,3685.0,145.7741,145.8031,145.7063,145.7547,3685.0
2023-12-27 14:50:00,150.47,150.48,150.15,150.19,17552.0,145.7547,145.7644,145.4447,145.4835,17552.0
2023-12-27 14:55:00,150.16,150.33,150.16,150.28,8054.0,145.4544,145.6191,145.4544,145.5707,8054.0
2023-12-27 15:00:00,150.28,150.36,150.23,150.23,7821.0,145.5707,145.6482,145.5222,145.5222,7821.0
2023-12-27 15:05:00,150.24,150.3,150.09,150.22,9950.0,145.5319,145.59,145.3866,145.5126,9950.0
2023-12-27 15:10:00,150.22,150.36,150.1,150.1,30666.0,145.5126,145.6482,145.3963,145.3963,30666.0
2023-12-27 15:15:00,150.1,150.26,150.07,150.08,8350.0,145.3963,145.5513,145.3673,145.3769,8350.0
2023-12-27 15:20:00,150.1,150.2,150.07,150.08,9472.0,145.3963,145.4932,145.3673,145.3769,9472.0
2023-12-27 15:25:00,150.08,150.11,149.94,150.11,11739.0,145.3769,145.406,145.2413,145.406,11739.0
2023-12-27 15:30:00,150.14,150.16,150.07,150.15,10902.0,145.4351,145.4544,145.3673,145.4447,10902.0
2023-12-27 15:35:00,150.15,150.22,150.05,150.08,14614.0,145.4447,145.5126,145.3479,145.3769,14614.0
2023-12-27 15:40:00,150.05,150.09,149.71,149.71,16189.0,145.3479,145.3866,145.0185,145.0185,16189.0
2023-12-27 15:45:00,149.7,149.75,149.62,149.66,28381.0,145.0088,145.0573,144.9314,144.9701,28381.0
2023-12-27 15:50:00,149.61,149.86,149.55,149.81,48388.0,144.9217,145.1638,144.8635,145.1154,48388.0
2023-12-27 15:55:00,149.8,149.99,149.8,149.92,114365.0,145.1057,145.2898,145.1057,145.222,114365.0
2023-12-28 09:30:00,149.01,149.5,148.7,149.43,31138.0,144.3405,144.8151,144.0402,144.7473,31138.0
2023-12-28 09:35:00,149.44,149.47,149.0,149.0,9423.0,144.757,144.7861,144.3308,144.3308,9423.0
2023-12-28 09:40:00,149.11,149.13,148.61,148.61,11734.0,144.4373,144.4567,143.953,143.953,11734.0
2023-12-28 09:45:00,148.67,148.85,148.5,148.81,16317.0,144.0111,144.1855,143.8465,144.1467,16317.0
2023-12-28 09:50:00,148.86,149.32,148.8,149.09,18029.0,144.1952,144.6408,144.137,144.418,18029.0
2023-12-28 09:55:00,149.06,149.24,148.82,148.85,13239.0,144.3889,144.5633,144.1564,144.1855,13239.0
2023-12-28 10:00:00,148.87,149.31,148.87,149.18,23232.0,144.2049,144.6311,144.2049,144.5051,23232.0
2023-12-28 10:05:00,149.19,149.19,148.88,148.88,27133.0,144.5148,144.5148,144.2145,144.2145,27133.0
2023-12-28 10:10:00,148.92,149.22,148.83,148.91,14121.0,144.2533,144.5439,144.1661,144.2436,14121.0
2023-12-28 10:15:00,148.94,149.09,148.84,148.97,17512.0,144.2727,144.418,144.1758,144.3017,17512.0
2023-12-28 10:20:00,148.93,149.05,148.74,148.77,12929.0,144.263,144.3792,144.0789,144.108,12929.0
2023-12-28 10:25:00,148.77,148.87,148.5,148.51,30990.0,144.108,144.2049,143.8465,143.8561,30990.0
2023-12-28 10:30:00,148.55,148.76,148.49,148.55,16205.0,143.8949,144.0983,143.8368,143.8949,16205.0
2023-12-28 10:35:00,148.56,148.57,148.43,148.46,14074.0,143.9046,143.9143,143.7786,143.8077,14074.0
2023-12-28 10:40:00,148.43,148.49,148.33,148.34,18698.0,143.7786,143.8368,143.6818,143.6915,18698.0
2023-12-28 10:45:00,148.34,148.42,148.19,148.29,19252.0,143.6915,143.769,143.5462,143.643,19252.0
2023-12-28 10:50:00,148.22,148.22,147.97,148.04,14573.0,143.5752,143.5752,143.3331,143.4009,14573.0
2023-12-28 10:55:00,148.05,148.1,148.01,148.08,13442.0,143.4106,143.459,143.3718,143.4396,13442.0
2023-12-28 11:00:00,148.1,148.45,148.07,148.14,11330.0,143.459,143.798,143.4299,143.4977,11330.0
2023-12-28 11:05:00,148.2,148.4,148.2,148.23,12370.0,143.5559,143.7496,143.5559,143.5849,12370.0
2023-12-28 11:10:00,148.24,148.35,148.23,148.23,9531.0,143.5946,143.7012,143.5849,143.5849,9531.0
2023-12-28 11:15:00,148.26,148.26,147.99,148.0,11399.0,143.614,143.614,143.3524,143.3621,11399.0
2023-12-28 11:20:00,147.99,148.14,147.97,148.03,8860.0,143.3524,143.4977,143.3331,143.3912,8860.0
2023-12-28 11:25:00,148.0,148.22,147.87,148.22,10232.0,143.3621,143.5752,143.2362,143.5752,10232.0
2023-12-28 11:30:00,148.19,148.25,148.14,148.16,7923.0,143.5462,143.6043,143.4977,143.5171,7923.0
2023-12-28 11:35:00,148.16,148.16,147.96,147.99,10484.0,143.5171,143.5171,143.3234,143.3524,10484.0
2023-12-28 11:40:00,147.99,148.02,147.85,147.99,8531.0,143.3524,143.3815,143.2168,143.3524,8531.0
2023-12-28 11:45:00,148.0,148.3,148.0,148.27,13041.0,143.3621,143.6527,143.3621,143.6237,13041.0
2023-12-28 11:50:00,148.25,148.25,148.07,148.12,7264.0,143.6043,143.6043,143.4299,143.4784,7264.0
2023-12-28 11:55:00,148.13,148.17,148.06,148.11,6647.0,143.488,143.5268,143.4202,143.4687,6647.0
2023-12-28 12:00:00,148.1,148.27,148.09,148.22,10299.0,143.459,143.6237,143.4493,143.5752,10299.0
2023-12-28 12:05:00,148.21,148.3,148.2,148.21,8538.0,143.5655,143.6527,143.5559,143.5655,8538.0
2023-12-28 12:10:00,148.18,148.28,148.15,148.2,7561.0,143.5365,143.6333,143.5074,143.5559,7561.0
2023-12-28 12:15:00,148.19,148.24,148.11,148.23,8492.0,143.5462,143.5946,143.4687,143.5849,8492.0
2023-12-28 12:20:00,148.24,148.32,148.16,148.28,8263.0,143.5946,143.6721,143.5171,143.6333,8263.0
2023-12-28 12:25:00,148.28,148.31,148.16,148.19,6489.0,143.6333,143.6624,143.5171,143.5462,6489.0
2023-12-28 12:30:00,148.17,148.38,148.14,148.31,7470.0,143.5268,143.7302,143.4977,143.6624,7470.0
2023-12-28 12:35:00,148.31,148.37,148.22,148.28,6825.0,143.6624,143.7205,143.5752,143.6333,6825.0
2023-12-28 12:40:00,148.3,148.31,148.19,148.24,7480.0,143.6527,143.6624,143.5462,143.5946,7480.0
2023-12-28 12:45:00,148.26,148.53,148.26,148.38,15604.0,143.614,143.8755,143.614,143.7302,15604.0
2023-12-28 12:50:00,148.38,148.46,148.14,148.17,51888.0,143.7302,143.8077,143.4977,143.5268,51888.0
2023-12-28 12:55:00,148.1,148.13,147.95,147.99,8817.0,143.459,143.488,143.3137,143.3524,8817.0
2023-12-28 13:00:00,148.07,148.17,147.55,147.65,9790.0,143.4299,143.5268,142.9262,143.0231,9790.0
2023-12-28 13:05:00,147.63,147.72,147.54,147.71,6478.0,143.0037,143.0909,142.9165,143.0812,6478.0
2023-12-28 13:10:00,147.7,147.72,147.51,147.52,8889.0,143.0715,143.0909,142.8875,142.8972,8889.0
2023-12-28 13:15:00,147.53,147.78,147.51,147.75,9481.0,142.9068,143.149,142.8875,143.12,9481.0
2023-12-28 13:20:00,147.76,147.99,147.76,147.88,8358.0,143.1296,143.3524,143.1296,143.2459,8358.0
2023-12-28 13:25:00,147.9,147.9,147.79,147.81,7544.0,143.2653,143.2653,143.1587,143.1781,7544.0
2023-12-28 13:30:00,147.81,147.85,147.77,147.8,6152.0,143.1781,143.2168,143.1393,143.1684,6152.0
2023-12-28 13:35:00,147.8,147.94,147.76,147.92,9281.0,143.1684,143.304,143.1296,143.2846,9281.0
2023-12-28 13:40:00,147.9,147.9,147.73,147.8,23096.0,143.2653,143.2653,143.1006,143.1684,23096.0
2023-12-28 13:45:00,147.79,147.84,147.66,147.72,8311.0,143.1587,143.2071,143.0328,143.0909,8311.0
2023-12-28 13:50:00,147.74,147.81,147.67,147.69,6711.0,143.1103,143.1781,143.0425,143.0618,6711.0
2023-12-28 13:55:00,147.68,147.74,147.63,147.66,8133.0,143.0521,143.1103,143.0037,143.0328,8133.0
2023-12-28 14:00:00,147.7,147.78,147.7,147.73,4673.0,143.0715,143.149,143.0715,143.1006,4673.0
2023-12-28 14:05:00,147.73,147.75,147.6,147.72,9018.0,143.1006,143.12,142.9747,143.0909,9018.0
2023-12-28 14:10:00,147.74,147.83,147.57,147.6,8701.0,143.1103,143.1974,142.9456,142.9747,8701.0
2023-12-28 14:15:00,147.62,147.7,147.4,147.45,26480.0,142.994,143.0715,142.7809,142.8294,26480.0
2023-12-28 14:20:00,147.46,147.5,147.37,147.45,13487.0,142.839,142.8778,142.7519,142.8294,13487.0
2023-12-28 14:25:00,147.44,147.44,147.3,147.33,9565.0,142.8197,142.8197,142.6841,142.7131,9565.0
2023-12-28 14:30:00,147.34,147.42,147.3,147.38,15234.0,142.7228,142.8003,142.6841,142.7615,15234.0
2023-12-28 14:35:00,147.38,147.54,147.38,147.45,18261.0,142.7615,142.9165,142.7615,142.8294,18261.0
2023-12-28 14:40:00,147.45,147.68,147.39,147.65,23874.0,142.8294,143.0521,142.7712,143.0231,23874.0
2023-12-28 14:45:00,147.65,147.65,147.53,147.64,21685.0,143.0231,143.0231,142.9068,143.0134,21685.0
2023-12-28 14:50:00,147.65,147.7,147.5,147.52,10862.0,143.0231,143.0715,142.8778,142.8972,10862.0
2023-12-28 14:55:00,147.52,147.55,147.39,147.44,16284.0,142.8972,142.9262,142.7712,142.8197,16284.0
2023-12-28 15:00:00,147.45,147.57,147.32,147.43,13456.0,142.8294,142.9456,142.7034,142.81,13456.0
2023-12-28 15:05:00,147.42,147.42,147.24,147.29,10601.0,142.8003,142.8003,142.6259,142.6744,10601.0
2023-12-28 15:10:00,147.32,147.43,147.17,147.4,18113.0,142.7034,142.81,142.5581,142.7809,18113.0
2023-12-28 15:15:00,147.34,147.47,147.25,147.43,18158.0,142.7228,142.8487,142.6356,142.81,18158.0
2023-12-28 15:20:00,147.44,147.5,147.39,147.45,15748.0,142.8197,142.8778,142.7712,142.8294,15748.0
2023-12-28 15:25:00,147.44,147.47,147.25,147.26,15297.0,142.8197,142.8487,142.6356,142.6453,15297.0
2023-12-28 15:30:00,147.29,147.3,147.18,147.26,26444.0,142.6744,142.6841,142.5678,142.6453,26444.0
2023-12-28 15:35:00,147.25,147.33,147.23,147.29,25930.0,142.6356,142.7131,142.6162,142.6744,25930.0
2023-12-28 15:40:00,147.3,147.34,147.22,147.24,26034.0,142.6841,142.7228,142.6066,142.6259,26034.0
2023-12-28 15:45:00,147.23,147.23,147.07,147.1,39816.0,142.6162,142.6162,142.4613,142.4903,39816.0
2023-12-28 15:50:00,147.06,147.15,146.94,147.05,62212.0,142.4516,142.5388,142.3353,142.4419,62212.0
2023-12-28 15:55:00,147.06,147.11,146.87,146.92,137855.0,142.4516,142.5,142.2675,142.316,137855.0
2023-12-29 09:30:00,147.91,148.45,147.6,148.41,51397.0,143.2749,143.798,142.9747,143.7593,51397.0
2023-12-29 09:35:00,148.48,149.09,148.46,149.06,36589.0,143.8271,144.418,143.8077,144.3889,36589.0
2023-12-29 09:40:00,149.04,149.04,148.54,148.61,26730.0,144.3695,144.3695,143.8852,143.953,26730.0
2023-12-29 09:45:00,148.55,149.01,148.51,148.74,14199.0,143.8949,144.3405,143.8561,144.0789,14199.0
2023-12-29 09:50:00,148.74,148.74,148.47,148.53,8959.0,144.0789,144.0789,143.8174,143.8755,8959.0
2023-12-29 09:55:00,148.46,148.69,148.17,148.63,21250.0,143.8077,144.0305,143.5268,143.9724,21250.0
2023-12-29 10:00:00,148.58,149.14,148.54,148.9,32822.0,143.9239,144.4664,143.8852,144.2339,32822.0
2023-12-29 10:05:00,148.92,149.05,148.57,148.59,10956.0,144.2533,144.3792,143.9143,143.9336,10956.0
2023-12-29 10:10:00,148.61,148.62,148.28,148.28,43925.0,143.953,143.9627,143.6333,143.6333,43925.0
2023-12-29 10:15:00,148.26,148.59,148.17,148.59,18600.0,143.614,143.9336,143.5268,143.9336,18600.0
2023-12-29 10:20:00,148.6,148.7,148.45,148.53,27051.0,143.9433,144.0402,143.798,143.8755,27051.0
2023-12-29 10:25:00,148.55,148.68,148.43,148.44,7574.0,143.8949,144.0208,143.7786,143.7883,7574.0
2023-12-29 10:30:00,148.44,148.48,148.21,148.26,16346.0,143.7883,143.8271,143.5655,143.614,16346.0
2023-12-29 10:35:00,148.27,148.58,148.18,148.53,28802.0,143.6237,143.9239,143.5365,143.8755,28802.0
2023-12-29 10:40:00,148.52,148.65,148.44,148.54,35168.0,143.8658,143.9917,143.7883,143.8852,35168.0
2023-12-29 10:45:00,148.57,148.76,148.28,148.55,12615.0,143.9143,144.0983,143.6333,143.8949,12615.0
2023-12-29 10:50:00,148.67,148.71,148.33,148.5,11021.0,144.0111,144.0499,143.6818,143.8465,11021.0
2023-12-29 10:55:00,148.48,148.97,148.48,148.76,9566.0,143.8271,144.3017,143.8271,144.0983,9566.0
2023-12-29 11:00:00,148.82,149.24,148.79,149.22,20374.0,144.1564,144.5633,144.1274,144.5439,20374.0
2023-12-29 11:05:00,149.23,149.57,149.23,149.53,20150.0,144.5536,144.8829,144.5536,144.8442,20150.0
2023-12-29 11:10:00,149.65,149.72,149.43,149.55,13197.0,144.9604,145.0282,144.7473,144.8635,13197.0
2023-12-29 11:15:00,149.57,149.63,149.41,149.58,11945.0,144.8829,144.941,144.7279,144.8926,11945.0
2023-12-29 11:20:00,149.61,149.61,149.26,149.27,5363.0,144.9217,144.9217,144.5826,144.5923,5363.0
2023-12-29 11:25:00,149.3,149.34,148.96,149.06,27755.0,144.6214,144.6601,144.292,144.3889,27755.0
2023-12-29 11:30:00,149.06,149.2,149.01,149.03,46846.0,144.3889,144.5245,144.3405,144.3598,46846.0
2023-12-29 11:35:00,149.06,149.23,148.95,149.23,10797.0,144.3889,144.5536,144.2823,144.5536,10797.0
2023-12-29 11:40:00,149.31,149.31,149.21,149.25,10153.0,144.6311,144.6311,144.5342,144.5729,10153.0
2023-12-29 11:45:00,149.24,149.3,149.11,149.11,6607.0,144.5633,144.6214,144.4373,144.4373,6607.0
2023-12-29 11:50:00,149.07,149.1,148.89,148.89,3107.0,144.3986,144.4276,144.2242,144.2242,3107.0
2023-12-29 11:55:00,148.88,148.89,148.63,148.63,5977.0,144.2145,144.2242,143.9724,143.9724,5977.0
2023-12-29 12:00:00,148.6,148.71,148.53,148.66,4986.0,143.9433,144.0499,143.8755,144.0014,4986.0
2023-12-29 12:05:00,148.62,148.77,148.51,148.77,11952.0,143.9627,144.108,143.8561,144.108,11952.0
2023-12-29 12:10:00,148.77,148.86,148.66,148.72,10845.0,144.108,144.1952,144.0014,144.0596,10845.0
2023-12-29 12:15:00,148.71,148.88,148.68,148.83,11822.0,144.0499,144.2145,144.0208,144.1661,11822.0
2023-12-29 12:20:00,148.75,148.8,148.65,148.8,12479.0,144.0886,144.137,143.9917,144.137,12479.0
2023-12-29 12:25:00,148.79,148.98,148.78,148.93,6199.0,144.1274,144.3114,144.1177,144.263,6199.0
2023-12-29 12:30:00,148.9,149.0,148.89,148.89,7880.0,144.2339,144.3308,144.2242,144.2242,7880.0
2023-12-29 12:35:00,148.87,148.93,148.8,148.92,5373.0,144.2049,144.263,144.137,144.2533,5373.0
2023-12-29 12:40:00,148.92,149.01,148.91,148.98,8686.0,144.2533,144.3405,144.2436,144.3114,8686.0
2023-12-29 12:45:00,148.99,149.21,148.94,148.98,12205.0,144.3211,144.5342,144.2727,144.3114,12205.0
2023-12-29 12:50:00,148.97,149.03,148.92,148.92,11361.0,144.3017,144.3598,144.2533,144.2533,11361.0
2023-12-29 12:55:00,148.93,149.11,148.9,149.03,8616.0,144.263,144.4373,144.2339,144.3598,8616.0
2023-12-29 13:00:00,149.03,149.03,148.84,149.0,9771.0,144.3598,144.3598,144.1758,144.3308,9771.0
2023-12-29 13:05:00,149.03,149.08,148.97,149.04,4421.0,144.3598,144.4083,144.3017,144.3695,4421.0
2023-12-29 13:10:00,149.04,149.04,148.93,148.97,4700.0,144.3695,144.3695,144.263,144.3017,4700.0
2023-12-29 13:15:00,148.98,148.99,148.65,148.66,12740.0,144.3114,144.3211,143.9917,144.0014,12740.0
2023-12-29 13:20:00,148.66,148.68,148.49,148.64,7748.0,144.0014,144.0208,143.8368,143.9821,7748.0
2023-12-29 13:25:00,148.63,148.8,148.57,148.77,28884.0,143.9724,144.137,143.9143,144.108,28884.0
2023-12-29 13:30:00,148.88,149.13,148.86,149.05,15663.0,144.2145,144.4567,144.1952,144.3792,15663.0
2023-12-29 13:35:00,149.05,149.08,148.96,149.06,9561.0,144.3792,144.4083,144.292,144.3889,9561.0
2023-12-29 13:40:00,149.07,149.07,148.87,148.91,14563.0,144.3986,144.3986,144.2049,144.2436,14563.0
2023-12-29 13:45:00,148.9,148.92,148.83,148.86,10972.0,144.2339,144.2533,144.1661,144.1952,10972.0
2023-12-29 13:50:00,148.84,148.84,148.62,148.64,9918.0,144.1758,144.1758,143.9627,143.9821,9918.0
2023-12-29 13:55:00,148.63,148.75,148.61,148.61,9519.0,143.9724,144.0886,143.953,143.953,9519.0
2023-12-29 14:00:00,148.63,148.64,148.48,148.52,5943.0,143.9724,143.9821,143.8271,143.8658,5943.0
2023-12-29 14:05:00,148.55,148.67,148.53,148.56,6071.0,143.8949,144.0111,143.8755,143.9046,6071.0
2023-12-29 14:10:00,148.5,148.57,148.47,148.57,8317.0,143.8465,143.9143,143.8174,143.9143,8317.0
2023-12-29 14:15:00,148.56,148.61,148.49,148.53,5116.0,143.9046,143.953,143.8368,143.8755,5116.0
2023-12-29 14:20:00,148.53,148.6,148.36,148.36,8961.0,143.8755,143.9433,143.7108,143.7108,8961.0
2023-12-29 14:25:00,148.34,148.34,148.13,148.33,11206.0,143.6915,143.6915,143.488,143.6818,11206.0
2023-12-29 14:30:00,148.31,148.35,148.2,148.2,7283.0,143.6624,143.7012,143.5559,143.5559,7283.0
2023-12-29 14:35:00,148.19,148.47,148.18,148.4,8954.0,143.5462,143.8174,143.5365,143.7496,8954.0
2023-12-29 14:40:00,148.44,148.5,148.35,148.5,6924.0,143.7883,143.8465,143.7012,143.8465,6924.0
2023-12-29 14:45:00,148.5,148.51,148.48,148.5,3023.0,143.8465,143.8561,143.8271,143.8465,3023.0
2023-12-29 14:50:00,148.48,148.59,148.46,148.53,9861.0,143.8271,143.9336,143.8077,143.8755,9861.0
2023-12-29 14:55:00,148.51,148.64,148.49,148.62,5976.0,143.8561,143.9821,143.8368,143.9627,5976.0
2023-12-29 15:00:00,148.63,148.64,148.45,148.46,14301.0,143.9724,143.9821,143.798,143.8077,14301.0
2023-12-29 15:05:00,148.44,148.49,148.42,148.47,11450.0,143.7883,143.8368,143.769,143.8174,11450.0
2023-12-29 15:10:00,148.47,148.55,148.38,148.45,12745.0,143.8174,143.8949,143.7302,143.798,12745.0
2023-12-29 15:15:00,148.44,148.44,148.26,148.32,24520.0,143.7883,143.7883,143.614,143.6721,24520.0
2023-12-29 15:20:00,148.25,148.37,148.17,148.25,8942.0,143.6043,143.7205,143.5268,143.6043,8942.0
2023-12-29 15:25:00,148.27,148.39,148.26,148.36,14679.0,143.6237,143.7399,143.614,143.7108,14679.0
2023-12-29 15:30:00,148.35,148.4,148.21,148.33,17551.0,143.7012,143.7496,143.5655,143.6818,17551.0
2023-12-29 15:35:00,148.34,148.59,148.3,148.59,24698.0,143.6915,143.9336,143.6527,143.9336,24698.0
2023-12-29 15:40:00,148.6,148.74,148.5,148.5,25310.0,143.9433,144.0789,143.8465,143.8465,25310.0
2023-12-29 15:45:00,148.5,148.66,148.49,148.56,25603.0,143.8465,144.0014,143.8368,143.9046,25603.0
2023-12-29 15:50:00,148.5,148.53,148.3,148.35,39786.0,143.8465,143.8755,143.6527,143.7012,39786.0
2023-12-29 15:55:00,148.34,148.49,148.17,148.35,96821.0,143.6915,143.8368,143.5268,143.7012,96821.0
2024-01-02 09:30:00,149.03,150.13,149.03,150.0,85214.0,144.3598,145.4254,144.3598,145.2994,85214.0
2024-01-02 09:35:00,150.06,150.84,150.06,150.15,37188.0,145.3576,146.1131,145.3576,145.4447,37188.0
2024-01-02 09:40:00,150.16,150.53,149.59,149.6,67568.0,145.4544,145.8128,144.9023,144.912,67568.0
2024-01-02 09:45:00,149.62,149.75,149.09,149.54,36599.0,144.9314,145.0573,144.418,144.8539,36599.0
2024-01-02 09:50:00,149.48,149.74,149.17,149.72,28609.0,144.7957,145.0476,144.4955,145.0282,28609.0
2024-01-02 09:55:00,149.72,150.42,149.7,150.42,21288.0,145.0282,145.7063,145.0088,145.7063,21288.0
2024-01-02 10:00:00,150.42,150.74,150.39,150.59,25547.0,145.7063,146.0163,145.6772,145.871,25547.0
2024-01-02 10:05:00,150.67,151.08,150.64,150.64,27939.0,145.9484,146.3456,145.9194,145.9194,27939.0
2024-01-02 10:10:00,150.64,150.67,150.36,150.53,23514.0,145.9194,145.9484,145.6482,145.8128,23514.0
2024-01-02 10:15:00,150.56,150.58,150.11,150.42,20236.0,145.8419,145.8613,145.406,145.7063,20236.0
2024-01-02 10:20:00,150.39,150.55,150.09,150.26,24095.0,145.6772,145.8322,145.3866,145.5513,24095.0
2024-01-02 10:25:00,150.15,150.72,150.14,150.72,14725.0,145.4447,145.9969,145.4351,145.9969,14725.0
2024-01-02 10:30:00,150.7,150.77,150.49,150.7,17113.0,145.9775,146.0453,145.7741,145.9775,17113.0
2024-01-02 10:35:00,150.71,151.28,150.7,151.19,22645.0,145.9872,146.5393,145.9775,146.4522,22645.0
2024-01-02 10:40:00,151.18,151.6,151.17,151.18,22945.0,146.4425,146.8493,146.4328,146.4425,22945.0
2024-01-02 10:45:00,151.25,151.62,151.15,151.54,20280.0,146.5103,146.8687,146.4134,146.7912,20280.0
2024-01-02 10:50:00,151.57,151.66,151.41,151.41,11361.0,146.8202,146.9074,146.6653,146.6653,11361.0
2024-01-02 10:55:00,151.42,151.49,151.1,151.1,29728.0,146.6749,146.7428,146.365,146.365,29728.0
2024-01-02 11:00:00,151.14,151.45,151.13,151.45,11504.0,146.4037,146.704,146.394,146.704,11504.0
2024-01-02 11:05:00,151.49,151.54,151.21,151.54,12654.0,146.7428,146.7912,146.4715,146.7912,12654.0
2024-01-02 11:10:00,151.51,151.58,151.13,151.24,14171.0,146.7621,146.8299,146.394,146.5006,14171.0
2024-01-02 11:15:00,151.23,151.33,150.82,150.85,14118.0,146.4909,146.5878,146.0937,146.1228,14118.0
2024-01-02 11:20:00,150.85,150.98,150.67,150.86,12460.0,146.1228,146.2487,145.9484,146.1325,12460.0
2024-01-02 11:25:00,150.88,150.88,150.62,150.88,11398.0,146.1519,146.1519,145.9,146.1519,11398.0
2024-01-02 11:30:00,150.87,150.98,150.79,150.89,11581.0,146.1422,146.2487,146.0647,146.1616,11581.0
2024-01-02 11:35:00,150.86,150.96,150.79,150.79,11220.0,146.1325,146.2294,146.0647,146.0647,11220.0
2024-01-02 11:40:00,150.84,151.07,150.79,151.05,10151.0,146.1131,146.3359,146.0647,146.3165,10151.0
2024-01-02 11:45:00,151.04,151.38,151.01,151.35,11133.0,146.3069,146.6362,146.2778,146.6071,11133.0
2024-01-02 11:50:00,151.37,151.44,151.23,151.28,11448.0,146.6265,146.6943,146.4909,146.5393,11448.0
2024-01-02 11:55:00,151.29,151.41,151.17,151.41,10386.0,146.549,146.6653,146.4328,146.6653,10386.0
2024-01-02 12:00:00,151.43,151.52,151.36,151.36,12846.0,146.6846,146.7718,146.6168,146.6168,12846.0
2024-01-02 12:05:00,151.38,151.54,151.32,151.54,11959.0,146.6362,146.7912,146.5781,146.7912,11959.0
2024-01-02 12:10:00,151.57,151.7,151.43,151.48,16989.0,146.8202,146.9462,146.6846,146.7331,16989.0
2024-01-02 12:15:00,151.47,151.5,151.36,151.49,14351.0,146.7234,146.7524,146.6168,146.7428,14351.0
2024-01-02 12:20:00,151.5,151.54,151.23,151.23,20320.0,146.7524,146.7912,146.4909,146.4909,20320.0
2024-01-02 12:25:00,151.19,151.69,151.19,151.62,11650.0,146.4522,146.9365,146.4522,146.8687,11650.0
2024-01-02 12:30:00,151.65,151.7,151.48,151.53,10600.0,146.8977,146.9462,146.7331,146.7815,10600.0
2024-01-02 12:35:00,151.53,151.91,151.52,151.89,19616.0,146.7815,147.1496,146.7718,147.1302,19616.0
2024-01-02 12:40:00,151.93,152.02,151.73,151.86,15923.0,147.169,147.2561,146.9752,147.1012,15923.0
2024-01-02 12:45:00,151.87,152.16,151.86,152.06,9089.0,147.1108,147.3918,147.1012,147.2949,9089.0
2024-01-02 12:50:00,152.08,152.24,152.03,152.21,17059.0,147.3143,147.4692,147.2658,147.4402,17059.0
2024-01-02 12:55:00,152.24,152.27,152.05,152.05,30327.0,147.4692,147.4983,147.2852,147.2852,30327.0
2024-01-02 13:00:00,151.99,152.39,151.93,152.39,13807.0,147.2271,147.6145,147.169,147.6145,13807.0
2024-01-02 13:05:00,152.37,152.37,151.99,152.01,16532.0,147.5952,147.5952,147.2271,147.2465,16532.0
2024-01-02 13:10:00,152.0,152.33,151.96,152.23,12340.0,147.2368,147.5564,147.198,147.4596,12340.0
2024-01-02 13:15:00,152.25,152.4,152.2,152.35,16664.0,147.4789,147.6242,147.4305,147.5758,16664.0
2024-01-02 13:20:00,152.35,152.37,151.79,151.79,13131.0,147.5758,147.5952,147.0334,147.0334,13131.0
2024-01-02 13:25:00,151.72,151.97,151.69,151.97,11138.0,146.9655,147.2077,146.9365,147.2077,11138.0
2024-01-02 13:30:00,151.95,152.1,151.91,151.93,21565.0,147.1883,147.3336,147.1496,147.169,21565.0
2024-01-02 13:35:00,151.91,152.03,151.76,151.81,12603.0,147.1496,147.2658,147.0043,147.0527,12603.0
2024-01-02 13:40:00,151.79,151.86,151.72,151.75,12025.0,147.0334,147.1012,146.9655,146.9946,12025.0
2024-01-02 13:45:00,151.78,151.88,151.68,151.7,8354.0,147.0237,147.1205,146.9268,146.9462,8354.0
2024-01-02 13:50:00,151.66,151.71,151.57,151.67,13609.0,146.9074,146.9559,146.8202,146.9171,13609.0
2024-01-02 13:55:00,151.67,151.75,151.6,151.64,12386.0,146.9171,146.9946,146.8493,146.8881,12386.0
2024-01-02 14:00:00,151.66,151.7,151.46,151.47,16590.0,146.9074,146.9462,146.7137,146.7234,16590.0
2024-01-02 14:05:00,151.43,151.7,151.41,151.65,20264.0,146.6846,146.9462,146.6653,146.8977,20264.0
2024-01-02 14:10:00,151.62,151.73,151.55,151.7,28542.0,146.8687,146.9752,146.8009,146.9462,28542.0
2024-01-02 14:15:00,151.72,151.76,151.55,151.58,17020.0,146.9655,147.0043,146.8009,146.8299,17020.0
2024-01-02 14:20:00,151.58,151.91,151.58,151.9,12487.0,146.8299,147.1496,146.8299,147.1399,12487.0
2024-01-02 14:25:00,151.89,151.95,151.69,151.84,17231.0,147.1302,147.1883,146.9365,147.0818,17231.0
2024-01-02 14:30:00,151.86,152.07,151.83,151.89,14317.0,147.1012,147.3046,147.0721,147.1302,14317.0
2024-01-02 14:35:00,151.9,151.98,151.68,151.74,11440.0,147.1399,147.2174,146.9268,146.9849,11440.0
2024-01-02 14:40:00,151.72,151.96,151.72,151.88,10524.0,146.9655,147.198,146.9655,147.1205,10524.0
2024-01-02 14:45:00,151.89,152.01,151.87,151.98,12493.0,147.1302,147.2465,147.1108,147.2174,12493.0
2024-01-02 14:50:00,151.92,152.17,151.86,151.99,13731.0,147.1593,147.4014,147.1012,147.2271,13731.0
2024-01-02 14:55:00,151.99,152.02,151.84,151.9,9695.0,147.2271,147.2561,147.0818,147.1399,9695.0
2024-01-02 15:00:00,151.94,152.25,151.88,152.17,18510.0,147.1787,147.4789,147.1205,147.4014,18510.0
2024-01-02 15:05:00,152.13,152.3,152.0,152.26,27716.0,147.3627,147.5274,147.2368,147.4886,27716.0
2024-01-02 15:10:00,152.25,152.37,152.06,152.37,20743.0,147.4789,147.5952,147.2949,147.5952,20743.0
2024-01-02 15:15:00,152.34,152.36,152.09,152.25,17810.0,147.5661,147.5855,147.324,147.4789,17810.0
2024-01-02 15:20:00,152.21,152.36,152.11,152.31,19588.0,147.4402,147.5855,147.3433,147.5371,19588.0
2024-01-02 15:25:00,152.31,152.33,152.05,152.05,17848.0,147.5371,147.5564,147.2852,147.2852,17848.0
2024-01-02 15:30:00,152.01,152.01,151.73,151.87,16570.0,147.2465,147.2465,146.9752,147.1108,16570.0
2024-01-02 15:35:00,151.83,151.92,151.73,151.82,16685.0,147.0721,147.1593,146.9752,147.0624,16685.0
2024-01-02 15:40:00,151.83,151.96,151.73,151.95,22168.0,147.0721,147.198,146.9752,147.1883,22168.0
2024-01-02 15:45:00,151.97,151.99,151.86,151.94,28073.0,147.2077,147.2271,147.1012,147.1787,28073.0
2024-01-02 15:50:00,151.97,152.08,151.88,152.02,48099.0,147.2077,147.3143,147.1205,147.2561,48099.0
2024-01-02 15:55:00,152.02,152.41,152.02,152.38,107789.0,147.2561,147.6339,147.2561,147.6049,107789.0
2024-01-03 09:30:00,152.5,153.4,152.38,152.85,55789.0,147.7211,148.5929,147.6049,148.0601,55789.0
2024-01-03 09:35:00,152.68,153.38,152.38,152.86,23113.0,147.8955,148.5735,147.6049,148.0698,23113.0
2024-01-03 09:40:00,152.78,153.65,152.67,153.39,34344.0,147.9923,148.8351,147.8858,148.5832,34344.0
2024-01-03 09:45:00,153.44,154.15,153.26,154.15,29297.0,148.6316,149.3194,148.4573,149.3194,29297.0
2024-01-03 09:50:00,154.1,154.36,153.92,154.16,40724.0,149.271,149.5228,149.0966,149.3291,40724.0
2024-01-03 09:55:00,154.21,155.29,154.18,155.18,38518.0,149.3775,150.4237,149.3485,150.3171,38518.0
2024-01-03 10:00:00,155.27,155.87,155.23,155.7,32223.0,150.4043,150.9855,150.3656,150.8208,32223.0
2024-01-03 10:05:00,155.73,156.46,155.72,156.42,44439.0,150.8499,151.557,150.8402,151.5183,44439.0
2024-01-03 10:10:00,156.46,156.92,156.37,156.89,39309.0,151.557,152.0026,151.4698,151.9735,39309.0
2024-01-03 10:15:00,156.89,156.92,156.52,156.8,45748.0,151.9735,152.0026,151.6151,151.8864,45748.0
2024-01-03 10:20:00,156.76,157.01,156.19,156.45,52972.0,151.8476,152.0898,151.2955,151.5473,52972.0
2024-01-03 10:25:00,156.5,156.96,156.5,156.72,44113.0,151.5958,152.0413,151.5958,151.8089,44113.0
2024-01-03 10:30:00,156.69,157.39,156.67,157.27,30565.0,151.7798,152.4579,151.7604,152.3416,30565.0
2024-01-03 10:35:00,157.28,157.28,156.74,156.78,29105.0,152.3513,152.3513,151.8282,151.867,29105.0
2024-01-03 10:40:00,156.74,156.77,156.43,156.54,27786.0,151.8282,151.8573,151.5279,151.6345,27786.0
2024-01-03 10:45:00,156.51,157.01,156.43,156.74,39861.0,151.6054,152.0898,151.5279,151.8282,39861.0
2024-01-03 10:50:00,156.74,156.96,156.64,156.83,33757.0,151.8282,152.0413,151.7314,151.9154,33757.0
2024-01-03 10:55:00,156.85,156.99,156.72,156.85,38412.0,151.9348,152.0704,151.8089,151.9348,38412.0
2024-01-03 11:00:00,156.84,156.84,156.49,156.57,33416.0,151.9251,151.9251,151.5861,151.6636,33416.0
2024-01-03 11:05:00,156.56,156.84,156.51,156.72,33113.0,151.6539,151.9251,151.6054,151.8089,33113.0
2024-01-03 11:10:00,156.72,157.05,156.65,156.91,26741.0,151.8089,152.1285,151.7411,151.9929,26741.0
2024-01-03 11:15:00,156.91,156.94,156.52,156.56,32690.0,151.9929,152.022,151.6151,151.6539,32690.0
2024-01-03 11:20:00,156.56,156.9,156.44,156.58,22062.0,151.6539,151.9832,151.5376,151.6732,22062.0
2024-01-03 11:25:00,156.53,156.67,156.32,156.42,24742.0,151.6248,151.7604,151.4214,151.5183,24742.0
2024-01-03 11:30:00,156.41,156.42,155.89,156.17,17879.0,151.5086,151.5183,151.0049,151.2761,17879.0
2024-01-03 11:35:00,156.17,156.75,156.11,156.67,19735.0,151.2761,151.8379,151.218,151.7604,19735.0
2024-01-03 11:40:00,156.69,156.89,156.63,156.89,10996.0,151.7798,151.9735,151.7217,151.9735,10996.0
2024-01-03 11:45:00,156.88,157.0,156.81,156.95,21451.0,151.9638,152.0801,151.896,152.0317,21451.0
2024-01-03 11:50:00,156.92,157.08,156.74,156.74,20903.0,152.0026,152.1576,151.8282,151.8282,20903.0
2024-01-03 11:55:00,156.74,156.83,156.63,156.7,13739.0,151.8282,151.9154,151.7217,151.7895,13739.0
2024-01-03 12:00:00,156.72,156.75,156.58,156.62,14168.0,151.8089,151.8379,151.6732,151.712,14168.0
2024-01-03 12:05:00,156.62,156.73,156.54,156.71,12388.0,151.712,151.8185,151.6345,151.7992,12388.0
2024-01-03 12:10:00,156.68,156.82,156.65,156.8,11264.0,151.7701,151.9057,151.7411,151.8864,11264.0
2024-01-03 12:15:00,156.81,156.81,156.44,156.46,12685.0,151.896,151.896,151.5376,151.557,12685.0
2024-01-03 12:20:00,156.41,156.47,156.32,156.43,14074.0,151.5086,151.5667,151.4214,151.5279,14074.0
2024-01-03 12:25:00,156.4,156.4,156.2,156.28,14773.0,151.4989,151.4989,151.3052,151.3826,14773.0
2024-01-03 12:30:00,156.33,156.36,156.16,156.31,8643.0,151.4311,151.4601,151.2664,151.4117,8643.0
2024-01-03 12:35:00,156.32,156.51,156.24,156.27,9862.0,151.4214,151.6054,151.3439,151.373,9862.0
2024-01-03 12:40:00,156.26,156.53,156.24,156.37,11439.0,151.3633,151.6248,151.3439,151.4698,11439.0
2024-01-03 12:45:00,156.38,156.62,156.35,156.62,9122.0,151.4795,151.712,151.4505,151.712,9122.0
2024-01-03 12:50:00,156.62,156.79,156.58,156.72,18684.0,151.712,151.8767,151.6732,151.8089,18684.0
2024-01-03 12:55:00,156.67,157.19,156.66,157.1,82767.0,151.7604,152.2641,151.7507,152.177,82767.0
2024-01-03 13:00:00,157.11,157.29,156.99,157.17,25500.0,152.1866,152.361,152.0704,152.2448,25500.0
2024-01-03 13:05:00,157.2,157.67,157.2,157.56,23700.0,152.2738,152.7291,152.2738,152.6225,23700.0
2024-01-03 13:10:00,157.56,157.86,157.47,157.82,30783.0,152.6225,152.9131,152.5354,152.8744,30783.0
2024-01-03 13:15:00,157.8,158.18,157.8,158.14,29809.0,152.855,153.2231,152.855,153.1844,29809.0
2024-01-03 13:20:00,158.15,158.47,158.15,158.42,25200.0,153.194,153.504,153.194,153.4556,25200.0
2024-01-03 13:25:00,158.44,158.68,158.39,158.46,28126.0,153.475,153.7074,153.4265,153.4943,28126.0
2024-01-03 13:30:00,158.47,158.52,158.31,158.35,21484.0,153.504,153.5525,153.349,153.3878,21484.0
2024-01-03 13:35:00,158.35,158.43,158.22,158.34,25179.0,153.3878,153.4653,153.2619,153.3781,25179.0
2024-01-03 13:40:00,158.39,158.66,158.37,158.62,17501.0,153.4265,153.6881,153.4072,153.6493,17501.0
2024-01-03 13:45:00,158.64,158.83,158.58,158.75,31378.0,153.6687,153.8527,153.6106,153.7752,31378.0
2024-01-03 13:50:00,158.74,158.91,158.74,158.86,38411.0,153.7656,153.9302,153.7656,153.8818,38411.0
2024-01-03 13:55:00,158.86,158.99,158.85,158.91,37437.0,153.8818,154.0077,153.8721,153.9302,37437.0
2024-01-03 14:00:00,158.97,159.12,158.69,158.74,50762.0,153.9884,154.1337,153.7171,153.7656,50762.0
2024-01-03 14:05:00,158.72,159.0,158.7,158.86,39143.0,153.7462,154.0174,153.7268,153.8818,39143.0
2024-01-03 14:10:00,158.87,159.3,158.62,158.72,48434.0,153.8915,154.308,153.6493,153.7462,48434.0
2024-01-03 14:15:00,158.7,159.2,158.66,159.08,40098.0,153.7268,154.2111,153.6881,154.0949,40098.0
2024-01-03 14:20:00,159.07,159.08,158.89,159.02,25436.0,154.0852,154.0949,153.9109,154.0368,25436.0
2024-01-03 14:25:00,159.01,159.72,158.97,159.69,49236.0,154.0271,154.7148,153.9884,154.6858,49236.0
2024-01-03 14:30:00,159.72,159.83,159.46,159.72,43031.0,154.7148,154.8214,154.463,154.7148,43031.0
2024-01-03 14:35:00,159.71,159.85,159.53,159.74,77729.0,154.7052,154.8408,154.5308,154.7342,77729.0
2024-01-03 14:40:00,159.75,159.93,159.61,159.61,38145.0,154.7439,154.9183,154.6083,154.6083,38145.0
2024-01-03 14:45:00,159.63,159.87,159.46,159.78,20368.0,154.6277,154.8601,154.463,154.773,20368.0
2024-01-03 14:50:00,159.78,159.9,159.71,159.78,25484.0,154.773,154.8892,154.7052,154.773,25484.0
2024-01-03 14:55:00,159.76,159.82,159.42,159.53,28885.0,154.7536,154.8117,154.4242,154.5308,28885.0
2024-01-03 15:00:00,159.53,159.73,159.52,159.71,24963.0,154.5308,154.7245,154.5211,154.7052,24963.0
2024-01-03 15:05:00,159.68,159.99,159.66,159.93,37263.0,154.6761,154.9764,154.6567,154.9183,37263.0
2024-01-03 15:10:00,159.93,159.95,159.61,159.69,26933.0,154.9183,154.9376,154.6083,154.6858,26933.0
2024-01-03 15:15:00,159.69,159.69,159.27,159.4,18582.0,154.6858,154.6858,154.279,154.4049,18582.0
2024-01-03 15:20:00,159.4,159.75,159.36,159.52,21289.0,154.4049,154.7439,154.3661,154.5211,21289.0
2024-01-03 15:25:00,159.5,159.59,159.26,159.34,39838.0,154.5017,154.5889,154.2693,154.3468,39838.0
2024-01-03 15:30:00,159.31,159.33,159.08,159.22,44597.0,154.3177,154.3371,154.0949,154.2305,44597.0
2024-01-03 15:35:00,159.22,159.27,158.74,158.81,53587.0,154.2305,154.279,153.7656,153.8334,53587.0
2024-01-03 15:40:00,158.81,158.83,158.55,158.59,64920.0,153.8334,153.8527,153.5815,153.6203,64920.0
2024-01-03 15:45:00,158.58,158.58,158.28,158.34,81935.0,153.6106,153.6106,153.32,153.3781,81935.0
2024-01-03 15:50:00,158.37,158.39,157.77,157.79,101004.0,153.4072,153.4265,152.826,152.8453,101004.0
2024-01-03 15:55:00,157.81,157.93,157.72,157.89,180198.0,152.8647,152.9809,152.7775,152.9422,180198.0
2024-01-04 09:30:00,159.83,161.6,159.31,161.1,186824.0,154.8214,156.5359,154.3177,156.0516,186824.0
2024-01-04 09:35:00,161.01,161.6,160.08,160.18,50986.0,155.9644,156.5359,155.0636,155.1604,50986.0
2024-01-04 09:40:00,160.12,160.73,159.92,160.23,31824.0,155.1023,155.6932,154.9086,155.2089,31824.0
2024-01-04 09:45:00,160.27,161.27,160.17,160.87,52786.0,155.2476,156.2163,155.1507,155.8288,52786.0
2024-01-04 09:50:00,160.79,161.68,160.71,161.24,58015.0,155.7513,156.6134,155.6738,156.1872,58015.0
2024-01-04 09:55:00,161.23,161.92,160.99,161.74,39400.0,156.1775,156.8459,155.9451,156.6715,39400.0
2024-01-04 10:00:00,161.62,162.28,161.57,162.28,63717.0,156.5553,157.1946,156.5069,157.1946,63717.0
2024-01-04 10:05:00,162.24,162.31,161.7,161.76,88016.0,157.1559,157.2237,156.6328,156.6909,88016.0
2024-01-04 10:10:00,161.75,162.09,161.39,161.92,30861.0,156.6812,157.0106,156.3325,156.8459,30861.0
2024-01-04 10:15:00,161.92,161.95,161.27,161.48,23896.0,156.8459,156.875,156.2163,156.4197,23896.0
2024-01-04 10:20:00,161.4,161.4,160.77,160.78,23402.0,156.3422,156.3422,155.7319,155.7416,23402.0
2024-01-04 10:25:00,160.72,160.92,160.56,160.79,32791.0,155.6835,155.8772,155.5285,155.7513,32791.0
2024-01-04 10:30:00,160.74,160.9,160.45,160.65,31481.0,155.7029,155.8579,155.422,155.6157,31481.0
2024-01-04 10:35:00,160.6,160.65,160.2,160.23,30104.0,155.5673,155.6157,155.1798,155.2089,30104.0
2024-01-04 10:40:00,160.22,160.49,160.12,160.46,38145.0,155.1992,155.4607,155.1023,155.4317,38145.0
2024-01-04 10:45:00,160.49,160.57,160.22,160.31,29729.0,155.4607,155.5382,155.1992,155.2864,29729.0
2024-01-04 10:50:00,160.3,160.38,159.8,159.99,41934.0,155.2767,155.3542,154.7923,154.9764,41934.0
2024-01-04 10:55:00,160.0,160.01,159.46,159.47,43018.0,154.9861,154.9958,154.463,154.4727,43018.0
2024-01-04 11:00:00,159.46,159.46,158.76,158.81,78863.0,154.463,154.463,153.7849,153.8334,78863.0
2024-01-04 11:05:00,158.85,159.38,158.85,159.06,65900.0,153.8721,154.3855,153.8721,154.0755,65900.0
2024-01-04 11:10:00,159.07,159.31,158.9,158.97,27049.0,154.0852,154.3177,153.9205,153.9884,27049.0
2024-01-04 11:15:00,159.0,159.0,158.65,158.82,25302.0,154.0174,154.0174,153.6784,153.8431,25302.0
2024-01-04 11:20:00,158.79,159.0,158.73,158.78,22761.0,153.814,154.0174,153.7559,153.8043,22761.0
2024-01-04 11:25:00,158.81,158.82,158.26,158.27,29897.0,153.8334,153.8431,153.3006,153.3103,29897.0
2024-01-04 11:30:00,158.24,158.4,157.75,157.89,27599.0,153.2812,153.4362,152.8066,152.9422,27599.0
2024-01-04 11:35:00,157.84,158.09,157.7,157.91,20358.0,152.8938,153.1359,152.7581,152.9616,20358.0
2024-01-04 11:40:00,157.84,157.88,157.23,157.23,24300.0,152.8938,152.9325,152.3029,152.3029,24300.0
2024-01-04 11:45:00,157.22,157.51,156.95,156.96,98694.0,152.2932,152.5741,152.0317,152.0413,98694.0
2024-01-04 11:50:00,156.96,157.11,156.75,157.0,37879.0,152.0413,152.1866,151.8379,152.0801,37879.0
2024-01-04 11:55:00,156.99,157.33,156.95,157.25,14240.0,152.0704,152.3997,152.0317,152.3223,14240.0
2024-01-04 12:00:00,157.26,157.64,157.2,157.53,14965.0,152.3319,152.7,152.2738,152.5935,14965.0
2024-01-04 12:05:00,157.41,157.55,157.3,157.36,12596.0,152.4772,152.6128,152.3707,152.4288,12596.0
2024-01-04 12:10:00,157.35,157.46,157.14,157.32,14418.0,152.4191,152.5257,152.2157,152.3901,14418.0
2024-01-04 12:15:00,157.3,157.85,157.29,157.84,13401.0,152.3707,152.9034,152.361,152.8938,13401.0
2024-01-04 12:20:00,157.88,157.94,157.19,157.25,11572.0,152.9325,152.9906,152.2641,152.3223,11572.0
2024-01-04 12:25:00,157.26,157.52,157.24,157.35,8330.0,152.3319,152.5838,152.3126,152.4191,8330.0
2024-01-04 12:30:00,157.37,157.4,157.06,157.06,19292.0,152.4385,152.4676,152.1382,152.1382,19292.0
2024-01-04 12:35:00,157.05,157.06,156.74,156.75,13670.0,152.1285,152.1382,151.8282,151.8379,13670.0
2024-01-04 12:40:00,156.76,157.14,156.72,156.98,16420.0,151.8476,152.2157,151.8089,152.0607,16420.0
2024-01-04 12:45:00,157.03,157.03,156.65,156.72,21037.0,152.1091,152.1091,151.7411,151.8089,21037.0
2024-01-04 12:50:00,156.73,157.1,156.73,156.96,16437.0,151.8185,152.177,151.8185,152.0413,16437.0
2024-01-04 12:55:00,156.94,156.94,156.61,156.72,17977.0,152.022,152.022,151.7023,151.8089,17977.0
2024-01-04 13:00:00,156.7,156.7,156.47,156.57,26244.0,151.7895,151.7895,151.5667,151.6636,26244.0
2024-01-04 13:05:00,156.57,156.87,156.55,156.7,17408.0,151.6636,151.9542,151.6442,151.7895,17408.0
2024-01-04 13:10:00,156.69,156.79,156.6,156.62,24947.0,151.7798,151.8767,151.6926,151.712,24947.0
2024-01-04 13:15:00,156.59,156.62,156.41,156.6,17651.0,151.6829,151.712,151.5086,151.6926,17651.0
2024-01-04 13:20:00,156.59,156.62,156.32,156.42,15880.0,151.6829,151.712,151.4214,151.5183,15880.0
2024-01-04 13:25:00,156.41,156.52,156.29,156.31,14940.0,151.5086,151.6151,151.3923,151.4117,14940.0
2024-01-04 13:30:00,156.31,156.5,156.25,156.37,16541.0,151.4117,151.5958,151.3536,151.4698,16541.0
2024-01-04 13:35:00,156.36,156.54,156.2,156.54,20972.0,151.4601,151.6345,151.3052,151.6345,20972.0
2024-01-04 13:40:00,156.61,156.81,156.42,156.42,19562.0,151.7023,151.896,151.5183,151.5183,19562.0
2024-01-04 13:45:00,156.45,156.51,156.38,156.49,11531.0,151.5473,151.6054,151.4795,151.5861,11531.0
2024-01-04 13:50:00,156.48,156.63,156.38,156.38,9333.0,151.5764,151.7217,151.4795,151.4795,9333.0
2024-01-04 13:55:00,156.37,156.52,156.35,156.46,11037.0,151.4698,151.6151,151.4505,151.557,11037.0
2024-01-04 14:00:00,156.45,156.53,156.4,156.5,14850.0,151.5473,151.6248,151.4989,151.5958,14850.0
2024-01-04 14:05:00,156.45,156.48,156.17,156.19,13518.0,151.5473,151.5764,151.2761,151.2955,13518.0
2024-01-04 14:10:00,156.18,156.18,156.01,156.16,20963.0,151.2858,151.2858,151.1211,151.2664,20963.0
2024-01-04 14:15:00,156.17,156.26,155.92,156.03,16855.0,151.2761,151.3633,151.0339,151.1405,16855.0
2024-01-04 14:20:00,156.03,156.2,155.95,155.95,13774.0,151.1405,151.3052,151.063,151.063,13774.0
2024-01-04 14:25:00,155.93,156.03,155.82,155.9,15803.0,151.0436,151.1405,150.9371,151.0146,15803.0
2024-01-04 14:30:00,155.89,156.12,155.87,155.96,17421.0,151.0049,151.2277,150.9855,151.0727,17421.0
2024-01-04 14:35:00,155.92,155.92,155.61,155.61,16333.0,151.0339,151.0339,150.7336,150.7336,16333.0
2024-01-04 14:40:00,155.61,155.73,155.54,155.54,12116.0,150.7336,150.8499,150.6658,150.6658,12116.0
2024-01-04 14:45:00,155.53,155.53,155.33,155.4,15233.0,150.6562,150.6562,150.4624,150.5302,15233.0
2024-01-04 14:50:00,155.45,155.52,155.36,155.38,16652.0,150.5787,150.6465,150.4915,150.5109,16652.0
2024-01-04 14:55:00,155.34,155.39,155.06,155.06,18335.0,150.4721,150.5205,150.2009,150.2009,18335.0
2024-01-04 15:00:00,155.06,155.11,154.61,154.71,29438.0,150.2009,150.2493,149.765,149.8618,29438.0
2024-01-04 15:05:00,154.71,155.0,154.69,154.97,21648.0,149.8618,150.1428,149.8425,150.1137,21648.0
2024-01-04 15:10:00,154.94,154.95,154.7,154.77,20467.0,150.0846,150.0943,149.8522,149.92,20467.0
2024-01-04 15:15:00,154.76,154.82,154.35,154.51,44530.0,149.9103,149.9684,149.5131,149.6681,44530.0
2024-01-04 15:20:00,154.51,154.58,154.36,154.44,32276.0,149.6681,149.7359,149.5228,149.6003,32276.0
2024-01-04 15:25:00,154.42,154.42,154.11,154.12,28672.0,149.5809,149.5809,149.2806,149.2903,28672.0
2024-01-04 15:30:00,154.12,154.21,153.9,153.91,56342.0,149.2903,149.3775,149.0772,149.0869,56342.0
2024-01-04 15:35:00,153.92,154.14,153.87,154.02,42647.0,149.0966,149.3097,149.0482,149.1935,42647.0
2024-01-04 15:40:00,154.02,154.08,153.68,153.71,42090.0,149.1935,149.2516,148.8641,148.8932,42090.0
2024-01-04 15:45:00,153.72,153.94,153.62,153.72,60831.0,148.9029,149.116,148.806,148.9029,60831.0
2024-01-04 15:50:00,153.71,153.83,153.58,153.64,90511.0,148.8932,149.0094,148.7673,148.8254,90511.0
2024-01-04 15:55:00,153.65,153.77,153.34,153.42,225839.0,148.8351,148.9513,148.5348,148.6123,225839.0
2024-01-05 09:30:00,154.75,155.98,154.7,155.45,107313.0,149.9006,151.092,149.8522,150.5787,107313.0
2024-01-05 09:35:00,155.44,155.87,155.1,155.78,28245.0,150.569,150.9855,150.2396,150.8983,28245.0
2024-01-05 09:40:00,155.85,155.85,154.59,154.86,40601.0,150.9661,150.9661,149.7456,150.0071,40601.0
2024-01-05 09:45:00,154.82,155.0,154.61,154.68,35030.0,149.9684,150.1428,149.765,149.8328,35030.0
2024-01-05 09:50:00,154.61,154.87,154.27,154.71,21997.0,149.765,150.0168,149.4356,149.8618,21997.0
2024-01-05 09:55:00,154.58,154.7,154.28,154.36,30726.0,149.7359,149.8522,149.4453,149.5228,30726.0
2024-01-05 10:00:00,154.51,154.82,154.44,154.59,27207.0,149.6681,149.9684,149.6003,149.7456,27207.0
2024-01-05 10:05:00,154.63,154.81,154.59,154.73,22476.0,149.7844,149.9587,149.7456,149.8812,22476.0
2024-01-05 10:10:00,154.73,154.75,153.98,154.03,32368.0,149.8812,149.9006,149.1547,149.2032,32368.0
2024-01-05 10:15:00,154.01,154.11,153.73,153.76,32633.0,149.1838,149.2806,148.9126,148.9416,32633.0
2024-01-05 10:20:00,153.89,154.17,153.85,154.17,18587.0,149.0675,149.3388,149.0288,149.3388,18587.0
2024-01-05 10:25:00,154.12,154.2,153.81,154.07,25478.0,149.2903,149.3678,148.9901,149.2419,25478.0
2024-01-05 10:30:00,154.02,154.25,153.89,153.99,32163.0,149.1935,149.4163,149.0675,149.1644,32163.0
2024-01-05 10:35:00,153.89,154.01,153.79,153.84,27136.0,149.0675,149.1838,148.9707,149.0191,27136.0
2024-01-05 10:40:00,153.88,154.29,153.71,154.01,27958.0,149.0579,149.455,148.8932,149.1838,27958.0
2024-01-05 10:45:00,154.0,154.15,153.92,154.08,25336.0,149.1741,149.3194,149.0966,149.2516,25336.0
2024-01-05 10:50:00,154.06,154.54,154.04,154.38,17410.0,149.2322,149.6972,149.2128,149.5422,17410.0
2024-01-05 10:55:00,154.38,154.58,154.3,154.54,15435.0,149.5422,149.7359,149.4647,149.6972,15435.0
2024-01-05 11:00:00,154.58,154.8,154.46,154.78,22381.0,149.7359,149.949,149.6197,149.9297,22381.0
2024-01-05 11:05:00,154.78,154.93,154.57,154.8,21559.0,149.9297,150.075,149.7262,149.949,21559.0
2024-01-05 11:10:00,154.81,155.06,154.74,154.96,30417.0,149.9587,150.2009,149.8909,150.104,30417.0
2024-01-05 11:15:00,154.97,155.14,154.65,154.68,27086.0,150.1137,150.2784,149.8037,149.8328,27086.0
2024-01-05 11:20:00,154.7,154.71,154.1,154.11,25976.0,149.8522,149.8618,149.271,149.2806,25976.0
2024-01-05 11:25:00,154.14,154.26,154.0,154.08,18056.0,149.3097,149.4259,149.1741,149.2516,18056.0
2024-01-05 11:30:00,154.14,154.25,153.96,154.0,14515.0,149.3097,149.4163,149.1353,149.1741,14515.0
2024-01-05 11:35:00,153.99,154.16,153.87,153.99,19659.0,149.1644,149.3291,149.0482,149.1644,19659.0
2024-01-05 11:40:00,153.99,154.22,153.91,154.21,11067.0,149.1644,149.3872,149.0869,149.3775,11067.0
2024-01-05 11:45:00,154.2,154.21,153.83,153.83,8637.0,149.3678,149.3775,149.0094,149.0094,8637.0
2024-01-05 11:50:00,153.8,153.85,153.69,153.71,9819.0,148.9804,149.0288,148.8738,148.8932,9819.0
2024-01-05 11:55:00,153.68,153.69,153.44,153.64,9550.0,148.8641,148.8738,148.6316,148.8254,9550.0
2024-01-05 12:00:00,153.67,153.67,153.12,153.12,21295.0,148.8544,148.8544,148.3217,148.3217,21295.0
2024-01-05 12:05:00,153.1,153.26,153.07,153.18,13211.0,148.3023,148.4573,148.2732,148.3798,13211.0
2024-01-05 12:10:00,153.13,153.78,153.13,153.77,7396.0,148.3314,148.961,148.3314,148.9513,7396.0
2024-01-05 12:15:00,153.77,153.77,153.27,153.27,9725.0,148.9513,148.9513,148.467,148.467,9725.0
2024-01-05 12:20:00,153.2,153.31,153.17,153.2,8312.0,148.3992,148.5057,148.3701,148.3992,8312.0
2024-01-05 12:25:00,153.18,153.27,153.04,153.07,11692.0,148.3798,148.467,148.2442,148.2732,11692.0
2024-01-05 12:30:00,153.04,153.11,152.82,152.86,13536.0,148.2442,148.312,148.0311,148.0698,13536.0
2024-01-05 12:35:00,152.87,153.16,152.85,153.13,10416.0,148.0795,148.3604,148.0601,148.3314,10416.0
2024-01-05 12:40:00,153.15,153.22,152.93,153.14,8420.0,148.3507,148.4185,148.1376,148.341,8420.0
2024-01-05 12:45:00,153.07,153.14,153.01,153.02,7074.0,148.2732,148.341,148.2151,148.2248,7074.0
2024-01-05 12:50:00,152.97,153.15,152.97,153.02,8622.0,148.1764,148.3507,148.1764,148.2248,8622.0
2024-01-05 12:55:00,153.04,153.14,152.93,152.94,10627.0,148.2442,148.341,148.1376,148.1473,10627.0
2024-01-05 13:00:00,152.92,152.92,152.5,152.5,16203.0,148.1279,148.1279,147.7211,147.7211,16203.0
2024-01-05 13:05:00,152.51,152.53,152.18,152.21,19184.0,147.7308,147.7502,147.4111,147.4402,19184.0
2024-01-05 13:10:00,152.2,152.46,152.19,152.43,13316.0,147.4305,147.6824,147.4208,147.6533,13316.0
2024-01-05 13:15:00,152.45,152.45,152.19,152.21,16518.0,147.6727,147.6727,147.4208,147.4402,16518.0
2024-01-05 13:20:00,152.24,152.32,151.92,151.97,32809.0,147.4692,147.5467,147.1593,147.2077,32809.0
2024-01-05 13:25:00,151.99,152.36,151.98,152.31,16883.0,147.2271,147.5855,147.2174,147.5371,16883.0
2024-01-05 13:30:00,152.37,152.66,152.32,152.66,25926.0,147.5952,147.8761,147.5467,147.8761,25926.0
2024-01-05 13:35:00,152.7,153.24,152.7,153.2,17164.0,147.9148,148.4379,147.9148,148.3992,17164.0
2024-01-05 13:40:00,153.2,153.28,152.83,152.86,25266.0,148.3992,148.4767,148.0408,148.0698,25266.0
2024-01-05 13:45:00,152.9,153.02,152.79,152.8,23722.0,148.1086,148.2248,148.002,148.0117,23722.0
2024-01-05 13:50:00,152.81,152.81,152.67,152.75,14690.0,148.0214,148.0214,147.8858,147.9633,14690.0
2024-01-05 13:55:00,152.67,152.7,152.57,152.59,9941.0,147.8858,147.9148,147.7889,147.8083,9941.0
2024-01-05 14:00:00,152.61,152.83,152.52,152.74,15329.0,147.8277,148.0408,147.7405,147.9536,15329.0
2024-01-05 14:05:00,152.76,152.94,152.62,152.62,15556.0,147.973,148.1473,147.8373,147.8373,15556.0
2024-01-05 14:10:00,152.63,152.83,152.58,152.68,9034.0,147.847,148.0408,147.7986,147.8955,9034.0
2024-01-05 14:15:00,152.7,152.7,152.37,152.49,33170.0,147.9148,147.9148,147.5952,147.7114,33170.0
2024-01-05 14:20:00,152.49,152.6,152.41,152.5,11778.0,147.7114,147.818,147.6339,147.7211,11778.0
2024-01-05 14:25:00,152.48,152.56,152.23,152.24,17481.0,147.7017,147.7792,147.4596,147.4692,17481.0
2024-01-05 14:30:00,152.24,152.34,152.1,152.13,9750.0,147.4692,147.5661,147.3336,147.3627,9750.0
2024-01-05 14:35:00,152.1,152.24,151.97,151.97,17236.0,147.3336,147.4692,147.2077,147.2077,17236.0
2024-01-05 14:40:00,152.0,152.0,151.74,151.74,10158.0,147.2368,147.2368,146.9849,146.9849,10158.0
2024-01-05 14:45:00,151.76,151.88,151.71,151.75,19670.0,147.0043,147.1205,146.9559,146.9946,19670.0
2024-01-05 14:50:00,151.77,151.77,151.55,151.57,16358.0,147.014,147.014,146.8009,146.8202,16358.0
2024-01-05 14:55:00,151.59,151.85,151.58,151.81,13502.0,146.8396,147.0915,146.8299,147.0527,13502.0
2024-01-05 15:00:00,151.82,151.93,151.75,151.9,25095.0,147.0624,147.169,146.9946,147.1399,25095.0
2024-01-05 15:05:00,151.89,152.1,151.81,151.93,25362.0,147.1302,147.3336,147.0527,147.169,25362.0
2024-01-05 15:10:00,151.92,152.23,151.82,152.11,32173.0,147.1593,147.4596,147.0624,147.3433,32173.0
2024-01-05 15:15:00,152.14,152.29,152.05,152.15,15735.0,147.3724,147.5177,147.2852,147.3821,15735.0
2024-01-05 15:20:00,152.18,152.36,152.02,152.02,13871.0,147.4111,147.5855,147.2561,147.2561,13871.0
2024-01-05 15:25:00,152.03,152.12,151.81,151.86,15474.0,147.2658,147.353,147.0527,147.1012,15474.0
2024-01-05 15:30:00,151.87,152.07,151.87,152.07,14660.0,147.1108,147.3046,147.1108,147.3046,14660.0
2024-01-05 15:35:00,152.07,152.28,152.07,152.23,20432.0,147.3046,147.508,147.3046,147.4596,20432.0
2024-01-05 15:40:00,152.25,152.43,152.18,152.43,30546.0,147.4789,147.6533,147.4111,147.6533,30546.0
2024-01-05 15:45:00,152.45,152.63,152.42,152.63,31211.0,147.6727,147.847,147.6436,147.847,31211.0
2024-01-05 15:50:00,152.63,152.83,152.53,152.83,47544.0,147.847,148.0408,147.7502,148.0408,47544.0
2024-01-05 15:55:00,152.84,152.87,152.45,152.49,181041.0,148.0504,148.0795,147.6727,147.7114,181041.0
2024-01-08 09:30:00,150.0,150.65,149.39,149.84,63424.0,145.2994,145.9291,144.7086,145.1445,63424.0
2024-01-08 09:35:00,149.98,150.05,148.56,148.56,42207.0,145.2801,145.3479,143.9046,143.9046,42207.0
2024-01-08 09:40:00,148.46,149.32,148.46,149.32,29337.0,143.8077,144.6408,143.8077,144.6408,29337.0
2024-01-08 09:45:00,149.29,149.91,149.16,149.17,36344.0,144.6117,145.2123,144.4858,144.4955,36344.0
2024-01-08 09:50:00,149.18,149.57,149.1,149.56,17827.0,144.5051,144.8829,144.4276,144.8732,17827.0
2024-01-08 09:55:00,149.54,150.16,149.43,150.16,20470.0,144.8539,145.4544,144.7473,145.4544,20470.0
2024-01-08 10:00:00,150.16,150.56,150.04,150.55,31655.0,145.4544,145.8419,145.3382,145.8322,31655.0
2024-01-08 10:05:00,150.52,150.79,150.34,150.58,40539.0,145.8031,146.0647,145.6288,145.8613,40539.0
2024-01-08 10:10:00,150.6,151.28,150.6,151.0,26335.0,145.8806,146.5393,145.8806,146.2681,26335.0
2024-01-08 10:15:00,150.95,151.33,150.89,151.27,15379.0,146.2197,146.5878,146.1616,146.5296,15379.0
2024-01-08 10:20:00,151.28,151.61,151.02,151.07,35180.0,146.5393,146.859,146.2875,146.3359,35180.0
2024-01-08 10:25:00,151.07,151.6,151.04,151.55,31096.0,146.3359,146.8493,146.3069,146.8009,31096.0
2024-01-08 10:30:00,151.55,151.74,151.32,151.34,34161.0,146.8009,146.9849,146.5781,146.5975,34161.0
2024-01-08 10:35:00,151.31,151.97,151.22,151.92,42183.0,146.5684,147.2077,146.4812,147.1593,42183.0
2024-01-08 10:40:00,151.94,152.31,151.81,152.24,17950.0,147.1787,147.5371,147.0527,147.4692,17950.0
2024-01-08 10:45:00,152.2,152.23,151.87,152.21,18807.0,147.4305,147.4596,147.1108,147.4402,18807.0
2024-01-08 10:50:00,152.24,152.4,151.95,152.11,25917.0,147.4692,147.6242,147.1883,147.3433,25917.0
2024-01-08 10:55:00,152.19,152.4,151.93,152.39,17121.0,147.4208,147.6242,147.169,147.6145,17121.0
2024-01-08 11:00:00,152.4,152.43,152.11,152.24,15591.0,147.6242,147.6533,147.3433,147.4692,15591.0
2024-01-08 11:05:00,152.24,152.6,152.15,152.57,12980.0,147.4692,147.818,147.3821,147.7889,12980.0
2024-01-08 11:10:00,152.57,152.69,152.23,152.26,20436.0,147.7889,147.9051,147.4596,147.4886,20436.0
2024-01-08 11:15:00,152.28,152.69,152.23,152.53,19900.0,147.508,147.9051,147.4596,147.7502,19900.0
2024-01-08 11:20:00,152.56,152.98,152.56,152.85,25613.0,147.7792,148.1861,147.7792,148.0601,25613.0
2024-01-08 11:25:00,152.89,153.16,152.89,153.1,13396.0,148.0989,148.3604,148.0989,148.3023,13396.0
2024-01-08 11:30:00,153.2,153.3,153.0,153.0,14002.0,148.3992,148.496,148.2054,148.2054,14002.0
2024-01-08 11:35:00,153.02,153.4,152.93,153.36,14981.0,148.2248,148.5929,148.1376,148.5542,14981.0
2024-01-08 11:40:00,153.39,153.48,153.28,153.29,16425.0,148.5832,148.6704,148.4767,148.4863,16425.0
2024-01-08 11:45:00,153.29,153.41,153.26,153.31,13942.0,148.4863,148.6026,148.4573,148.5057,13942.0
2024-01-08 11:50:00,153.31,153.31,153.07,153.25,16971.0,148.5057,148.5057,148.2732,148.4476,16971.0
2024-01-08 11:55:00,153.26,153.27,152.96,153.11,12390.0,148.4573,148.467,148.1667,148.312,12390.0
2024-01-08 12:00:00,153.11,153.34,153.08,153.1,16210.0,148.312,148.5348,148.2829,148.3023,16210.0
2024-01-08 12:05:00,153.12,153.3,153.04,153.09,12849.0,148.3217,148.496,148.2442,148.2926,12849.0
2024-01-08 12:10:00,153.09,153.25,153.0,153.12,9893.0,148.2926,148.4476,148.2054,148.3217,9893.0
2024-01-08 12:15:00,153.12,153.4,153.1,153.36,12087.0,148.3217,148.5929,148.3023,148.5542,12087.0
2024-01-08 12:20:00,153.34,153.36,153.19,153.27,10936.0,148.5348,148.5542,148.3895,148.467,10936.0
2024-01-08 12:25:00,153.28,153.62,153.27,153.62,14365.0,148.4767,148.806,148.467,148.806,14365.0
2024-01-08 12:30:00,153.56,153.59,153.32,153.58,10443.0,148.7479,148.7769,148.5154,148.7673,10443.0
2024-01-08 12:35:00,153.6,153.74,153.58,153.74,10314.0,148.7866,148.9222,148.7673,148.9222,10314.0
2024-01-08 12:40:00,153.72,153.78,153.64,153.68,10406.0,148.9029,148.961,148.8254,148.8641,10406.0
2024-01-08 12:45:00,153.68,153.99,153.66,153.99,20448.0,148.8641,149.1644,148.8448,149.1644,20448.0
2024-01-08 12:50:00,153.98,154.22,153.96,154.18,20409.0,149.1547,149.3872,149.1353,149.3485,20409.0
2024-01-08 12:55:00,154.22,154.36,154.06,154.36,26507.0,149.3872,149.5228,149.2322,149.5228,26507.0
2024-01-08 13:00:00,154.36,154.44,154.23,154.4,10559.0,149.5228,149.6003,149.3969,149.5616,10559.0
2024-01-08 13:05:00,154.34,154.42,154.25,154.39,10308.0,149.5034,149.5809,149.4163,149.5519,10308.0
2024-01-08 13:10:00,154.41,154.42,154.18,154.19,14215.0,149.5712,149.5809,149.3485,149.3581,14215.0
2024-01-08 13:15:00,154.2,154.22,154.13,154.19,11253.0,149.3678,149.3872,149.3,149.3581,11253.0
2024-01-08 13:20:00,154.19,154.25,154.14,154.19,12706.0,149.3581,149.4163,149.3097,149.3581,12706.0
2024-01-08 13:25:00,154.19,154.24,153.8,153.86,14170.0,149.3581,149.4066,148.9804,149.0385,14170.0
2024-01-08 13:30:00,153.86,154.09,153.77,154.09,9406.0,149.0385,149.2613,148.9513,149.2613,9406.0
2024-01-08 13:35:00,154.08,154.15,153.99,154.12,10501.0,149.2516,149.3194,149.1644,149.2903,10501.0
2024-01-08 13:40:00,154.13,154.19,154.04,154.09,10625.0,149.3,149.3581,149.2128,149.2613,10625.0
2024-01-08 13:45:00,154.09,154.14,153.96,154.13,12257.0,149.2613,149.3097,149.1353,149.3,12257.0
2024-01-08 13:50:00,154.13,154.13,153.96,154.03,11381.0,149.3,149.3,149.1353,149.2032,11381.0
2024-01-08 13:55:00,154.04,154.07,153.94,154.06,7765.0,149.2128,149.2419,149.116,149.2322,7765.0
2024-01-08 14:00:00,154.04,154.17,154.02,154.07,9366.0,149.2128,149.3388,149.1935,149.2419,9366.0
2024-01-08 14:05:00,154.09,154.46,154.04,154.42,12605.0,149.2613,149.6197,149.2128,149.5809,12605.0
2024-01-08 14:10:00,154.41,154.69,154.37,154.68,12525.0,149.5712,149.8425,149.5325,149.8328,12525.0
2024-01-08 14:15:00,154.68,154.86,154.63,154.64,22598.0,149.8328,150.0071,149.7844,149.794,22598.0
2024-01-08 14:20:00,154.67,154.88,154.58,154.88,14710.0,149.8231,150.0265,149.7359,150.0265,14710.0
2024-01-08 14:25:00,154.92,155.09,154.88,154.98,13744.0,150.0653,150.2299,150.0265,150.1234,13744.0
2024-01-08 14:30:00,155.01,155.23,155.01,155.14,17187.0,150.1524,150.3656,150.1524,150.2784,17187.0
2024-01-08 14:35:00,155.13,155.21,155.06,155.07,13199.0,150.2687,150.3462,150.2009,150.2106,13199.0
2024-01-08 14:40:00,155.09,155.26,155.04,155.24,13701.0,150.2299,150.3946,150.1815,150.3752,13701.0
2024-01-08 14:45:00,155.25,155.56,155.24,155.45,11649.0,150.3849,150.6852,150.3752,150.5787,11649.0
2024-01-08 14:50:00,155.45,155.52,155.38,155.52,7823.0,150.5787,150.6465,150.5109,150.6465,7823.0
2024-01-08 14:55:00,155.52,155.64,155.51,155.59,15052.0,150.6465,150.7627,150.6368,150.7143,15052.0
2024-01-08 15:00:00,155.56,155.58,155.34,155.52,11535.0,150.6852,150.7046,150.4721,150.6465,11535.0
2024-01-08 15:05:00,155.52,155.52,155.25,155.37,13720.0,150.6465,150.6465,150.3849,150.5012,13720.0
2024-01-08 15:10:00,155.37,155.4,155.27,155.33,19019.0,150.5012,150.5302,150.4043,150.4624,19019.0
2024-01-08 15:15:00,155.36,155.65,155.35,155.61,16522.0,150.4915,150.7724,150.4818,150.7336,16522.0
2024-01-08 15:20:00,155.67,156.03,155.63,155.87,33284.0,150.7918,151.1405,150.753,150.9855,33284.0
2024-01-08 15:25:00,155.87,156.01,155.74,155.87,14198.0,150.9855,151.1211,150.8596,150.9855,14198.0
2024-01-08 15:30:00,155.87,155.99,155.75,155.75,26425.0,150.9855,151.1017,150.8693,150.8693,26425.0
2024-01-08 15:35:00,155.74,156.05,155.71,156.05,23384.0,150.8596,151.1599,150.8305,151.1599,23384.0
2024-01-08 15:40:00,156.05,156.15,155.98,156.0,31934.0,151.1599,151.2567,151.092,151.1114,31934.0
2024-01-08 15:45:00,156.01,156.05,155.78,155.82,36221.0,151.1211,151.1599,150.8983,150.9371,36221.0
2024-01-08 15:50:00,155.84,156.24,155.83,156.1,50183.0,150.9564,151.3439,150.9467,151.2083,50183.0
2024-01-08 15:55:00,156.12,156.34,156.0,156.25,182963.0,151.2277,151.4408,151.1114,151.3536,182963.0
2024-01-09 09:30:00,155.98,156.04,155.02,155.29,55700.0,151.092,151.1502,150.1621,150.4237,55700.0
2024-01-09 09:35:00,155.29,156.13,155.29,155.66,24577.0,150.4237,151.2373,150.4237,150.7821,24577.0
2024-01-09 09:40:00,155.71,156.06,154.72,154.72,21293.0,150.8305,151.1695,149.8715,149.8715,21293.0
2024-01-09 09:45:00,154.7,155.57,154.56,154.94,26357.0,149.8522,150.6949,149.7165,150.0846,26357.0
2024-01-09 09:50:00,154.95,155.39,154.67,154.8,23199.0,150.0943,150.5205,149.8231,149.949,23199.0
2024-01-09 09:55:00,154.74,155.34,154.66,155.23,25088.0,149.8909,150.4721,149.8134,150.3656,25088.0
2024-01-09 10:00:00,155.2,155.2,154.51,154.72,18309.0,150.3365,150.3365,149.6681,149.8715,18309.0
2024-01-09 10:05:00,154.74,154.74,154.28,154.43,16010.0,149.8909,149.8909,149.4453,149.5906,16010.0
2024-01-09 10:10:00,154.39,154.66,154.31,154.61,14621.0,149.5519,149.8134,149.4744,149.765,14621.0
2024-01-09 10:15:00,154.67,154.71,154.31,154.41,26867.0,149.8231,149.8618,149.4744,149.5712,26867.0
2024-01-09 10:20:00,154.43,154.52,154.1,154.18,13591.0,149.5906,149.6778,149.271,149.3485,13591.0
2024-01-09 10:25:00,154.13,154.38,154.13,154.15,13543.0,149.3,149.5422,149.3,149.3194,13543.0
2024-01-09 10:30:00,154.19,154.65,154.15,154.59,16909.0,149.3581,149.8037,149.3194,149.7456,16909.0
2024-01-09 10:35:00,154.52,154.71,154.19,154.69,16153.0,149.6778,149.8618,149.3581,149.8425,16153.0
2024-01-09 10:40:00,154.63,154.74,154.35,154.4,15110.0,149.7844,149.8909,149.5131,149.5616,15110.0
2024-01-09 10:45:00,154.37,154.45,153.89,154.08,28249.0,149.5325,149.61,149.0675,149.2516,28249.0
2024-01-09 10:50:00,154.1,154.2,153.92,154.18,19473.0,149.271,149.3678,149.0966,149.3485,19473.0
2024-01-09 10:55:00,154.13,154.25,153.98,154.11,25926.0,149.3,149.4163,149.1547,149.2806,25926.0
2024-01-09 11:00:00,154.16,154.28,153.96,154.08,26888.0,149.3291,149.4453,149.1353,149.2516,26888.0
2024-01-09 11:05:00,154.07,154.42,154.07,154.38,12634.0,149.2419,149.5809,149.2419,149.5422,12634.0
2024-01-09 11:10:00,154.39,154.51,154.3,154.46,10243.0,149.5519,149.6681,149.4647,149.6197,10243.0
2024-01-09 11:15:00,154.49,154.86,154.49,154.66,19902.0,149.6487,150.0071,149.6487,149.8134,19902.0
2024-01-09 11:20:00,154.66,154.67,154.34,154.6,7022.0,149.8134,149.8231,149.5034,149.7553,7022.0
2024-01-09 11:25:00,154.6,154.74,154.5,154.51,16571.0,149.7553,149.8909,149.6584,149.6681,16571.0
2024-01-09 11:30:00,154.5,154.61,154.27,154.27,11019.0,149.6584,149.765,149.4356,149.4356,11019.0
2024-01-09 11:35:00,154.31,154.59,154.3,154.4,10824.0,149.4744,149.7456,149.4647,149.5616,10824.0
2024-01-09 11:40:00,154.41,154.67,154.36,154.62,8179.0,149.5712,149.8231,149.5228,149.7747,8179.0
2024-01-09 11:45:00,154.56,154.87,154.55,154.72,13741.0,149.7165,150.0168,149.7069,149.8715,13741.0
2024-01-09 11:50:00,154.67,154.95,154.66,154.83,10741.0,149.8231,150.0943,149.8134,149.9781,10741.0
2024-01-09 11:55:00,154.84,154.96,154.79,154.88,9002.0,149.9878,150.104,149.9393,150.0265,9002.0
2024-01-09 12:00:00,154.87,154.99,154.82,154.97,9611.0,150.0168,150.1331,149.9684,150.1137,9611.0
2024-01-09 12:05:00,154.98,154.98,154.82,154.84,5765.0,150.1234,150.1234,149.9684,149.9878,5765.0
2024-01-09 12:10:00,154.84,155.17,154.82,155.1,11873.0,149.9878,150.3074,149.9684,150.2396,11873.0
2024-01-09 12:15:00,155.12,155.14,154.96,155.02,8820.0,150.259,150.2784,150.104,150.1621,8820.0
2024-01-09 12:20:00,155.03,155.23,154.97,155.11,11364.0,150.1718,150.3656,150.1137,150.2493,11364.0
2024-01-09 12:25:00,155.1,155.18,155.01,155.06,14335.0,150.2396,150.3171,150.1524,150.2009,14335.0
2024-01-09 12:30:00,155.03,155.1,154.99,155.04,17570.0,150.1718,150.2396,150.1331,150.1815,17570.0
2024-01-09 12:35:00,155.06,155.17,154.84,154.84,9899.0,150.2009,150.3074,149.9878,149.9878,9899.0
2024-01-09 12:40:00,154.84,154.98,154.84,154.95,6950.0,149.9878,150.1234,149.9878,150.0943,6950.0
2024-01-09 12:45:00,154.97,155.0,154.82,154.82,11988.0,150.1137,150.1428,149.9684,149.9684,11988.0
2024-01-09 12:50:00,154.83,154.94,154.81,154.83,10178.0,149.9781,150.0846,149.9587,149.9781,10178.0
2024-01-09 12:55:00,154.81,154.97,154.79,154.94,6898.0,149.9587,150.1137,149.9393,150.0846,6898.0
2024-01-09 13:00:00,154.96,154.98,154.78,154.89,12335.0,150.104,150.1234,149.9297,150.0362,12335.0
2024-01-09 13:05:00,154.89,154.9,154.64,154.65,10491.0,150.0362,150.0459,149.794,149.8037,10491.0
2024-01-09 13:10:00,154.61,154.65,154.42,154.44,7571.0,149.765,149.8037,149.5809,149.6003,7571.0
2024-01-09 13:15:00,154.43,154.62,154.42,154.52,11676.0,149.5906,149.7747,149.5809,149.6778,11676.0
2024-01-09 13:20:00,154.47,154.58,154.34,154.34,8432.0,149.6294,149.7359,149.5034,149.5034,8432.0
2024-01-09 13:25:00,154.33,154.45,154.26,154.37,14711.0,149.4938,149.61,149.4259,149.5325,14711.0
2024-01-09 13:30:00,154.37,154.37,154.13,154.19,16092.0,149.5325,149.5325,149.3,149.3581,16092.0
2024-01-09 13:35:00,154.16,154.23,154.01,154.16,15645.0,149.3291,149.3969,149.1838,149.3291,15645.0
2024-01-09 13:40:00,154.18,154.54,154.18,154.48,22567.0,149.3485,149.6972,149.3485,149.6391,22567.0
2024-01-09 13:45:00,154.43,154.88,154.43,154.88,28969.0,149.5906,150.0265,149.5906,150.0265,28969.0
2024-01-09 13:50:00,154.86,155.05,154.78,154.99,23772.0,150.0071,150.1912,149.9297,150.1331,23772.0
2024-01-09 13:55:00,154.96,155.04,154.94,154.98,25405.0,150.104,150.1815,150.0846,150.1234,25405.0
2024-01-09 14:00:00,154.93,154.94,154.54,154.59,14780.0,150.075,150.0846,149.6972,149.7456,14780.0
2024-01-09 14:05:00,154.61,154.61,154.29,154.36,13980.0,149.765,149.765,149.455,149.5228,13980.0
2024-01-09 14:10:00,154.33,154.45,154.21,154.21,13659.0,149.4938,149.61,149.3775,149.3775,13659.0
2024-01-09 14:15:00,154.21,154.31,154.12,154.21,10192.0,149.3775,149.4744,149.2903,149.3775,10192.0
2024-01-09 14:20:00,154.21,154.44,154.2,154.38,21540.0,149.3775,149.6003,149.3678,149.5422,21540.0
2024-01-09 14:25:00,154.38,154.65,154.32,154.43,41738.0,149.5422,149.8037,149.4841,149.5906,41738.0
2024-01-09 14:30:00,154.44,154.48,154.27,154.36,15520.0,149.6003,149.6391,149.4356,149.5228,15520.0
2024-01-09 14:35:00,154.36,154.6,154.24,154.6,14834.0,149.5228,149.7553,149.4066,149.7553,14834.0
2024-01-09 14:40:00,154.62,154.86,154.61,154.86,19005.0,149.7747,150.0071,149.765,150.0071,19005.0
2024-01-09 14:45:00,154.83,155.17,154.83,155.01,21406.0,149.9781,150.3074,149.9781,150.1524,21406.0
2024-01-09 14:50:00,155.03,155.21,154.88,155.19,15783.0,150.1718,150.3462,150.0265,150.3268,15783.0
2024-01-09 14:55:00,155.19,155.25,155.09,155.23,18847.0,150.3268,150.3849,150.2299,150.3656,18847.0
2024-01-09 15:00:00,155.24,155.38,155.1,155.29,12009.0,150.3752,150.5109,150.2396,150.4237,12009.0
2024-01-09 15:05:00,155.25,155.28,154.77,154.81,15651.0,150.3849,150.414,149.92,149.9587,15651.0
2024-01-09 15:10:00,154.79,154.99,154.78,154.89,11088.0,149.9393,150.1331,149.9297,150.0362,11088.0
2024-01-09 15:15:00,154.9,154.93,154.79,154.79,12577.0,150.0459,150.075,149.9393,149.9393,12577.0
2024-01-09 15:20:00,154.8,155.04,154.78,154.81,32253.0,149.949,150.1815,149.9297,149.9587,32253.0
2024-01-09 15:25:00,154.81,155.16,154.8,154.92,91395.0,149.9587,150.2977,149.949,150.0653,91395.0
2024-01-09 15:30:00,154.89,154.96,154.56,154.59,20522.0,150.0362,150.104,149.7165,149.7456,20522.0
2024-01-09 15:35:00,154.54,154.67,154.48,154.61,19473.0,149.6972,149.8231,149.6391,149.765,19473.0
2024-01-09 15:40:00,154.63,154.64,154.41,154.5,31387.0,149.7844,149.794,149.5712,149.6584,31387.0
2024-01-09 15:45:00,154.5,154.52,154.13,154.21,26937.0,149.6584,149.6778,149.3,149.3775,26937.0
2024-01-09 15:50:00,154.22,154.64,154.19,154.63,44163.0,149.3872,149.794,149.3581,149.7844,44163.0
2024-01-09 15:55:00,154.64,154.67,154.19,154.2,150416.0,149.794,149.8231,149.3581,149.3678,150416.0
2024-01-10 09:30:00,154.71,154.82,153.65,154.63,35175.0,149.8618,149.9684,148.8351,149.7844,35175.0
2024-01-10 09:35:00,154.59,155.1,154.58,155.1,10900.0,149.7456,150.2396,149.7359,150.2396,10900.0
2024-01-10 09:40:00,155.15,155.6,154.98,155.54,24044.0,150.2881,150.724,150.1234,150.6658,24044.0
2024-01-10 09:45:00,155.54,155.9,155.53,155.69,25734.0,150.6658,151.0146,150.6562,150.8111,25734.0
2024-01-10 09:50:00,155.64,155.64,155.15,155.6,15958.0,150.7627,150.7627,150.2881,150.724,15958.0
2024-01-10 09:55:00,155.67,155.76,155.47,155.5,22828.0,150.7918,150.8789,150.598,150.6271,22828.0
2024-01-10 10:00:00,155.52,155.64,155.01,155.16,19369.0,150.6465,150.7627,150.1524,150.2977,19369.0
2024-01-10 10:05:00,154.97,155.27,154.75,155.0,22730.0,150.1137,150.4043,149.9006,150.1428,22730.0
2024-01-10 10:10:00,154.93,155.05,154.56,154.83,15037.0,150.075,150.1912,149.7165,149.9781,15037.0
2024-01-10 10:15:00,154.82,154.82,153.98,154.19,20827.0,149.9684,149.9684,149.1547,149.3581,20827.0
2024-01-10 10:20:00,154.25,154.92,154.25,154.87,16935.0,149.4163,150.0653,149.4163,150.0168,16935.0
2024-01-10 10:25:00,154.77,154.84,154.52,154.78,15209.0,149.92,149.9878,149.6778,149.9297,15209.0
2024-01-10 10:30:00,154.71,154.71,153.7,153.71,34642.0,149.8618,149.8618,148.8835,148.8932,34642.0
2024-01-10 10:35:00,153.79,153.92,153.18,153.19,28972.0,148.9707,149.0966,148.3798,148.3895,28972.0
2024-01-10 10:40:00,153.11,153.12,152.55,152.65,29785.0,148.312,148.3217,147.7695,147.8664,29785.0
2024-01-10 10:45:00,152.64,152.68,152.32,152.33,30051.0,147.8567,147.8955,147.5467,147.5564,30051.0
2024-01-10 10:50:00,152.36,152.42,151.94,152.33,21450.0,147.5855,147.6436,147.1787,147.5564,21450.0
2024-01-10 10:55:00,152.36,152.84,152.34,152.84,14215.0,147.5855,148.0504,147.5661,148.0504,14215.0
2024-01-10 11:00:00,152.81,152.89,152.58,152.67,23610.0,148.0214,148.0989,147.7986,147.8858,23610.0
2024-01-10 11:05:00,152.67,152.74,152.51,152.69,12602.0,147.8858,147.9536,147.7308,147.9051,12602.0
2024-01-10 11:10:00,152.73,152.73,152.42,152.72,8676.0,147.9439,147.9439,147.6436,147.9342,8676.0
2024-01-10 11:15:00,152.75,153.05,152.57,153.05,8339.0,147.9633,148.2539,147.7889,148.2539,8339.0
2024-01-10 11:20:00,152.99,153.23,152.86,153.22,8109.0,148.1957,148.4282,148.0698,148.4185,8109.0
2024-01-10 11:25:00,153.22,153.38,153.09,153.37,17932.0,148.4185,148.5735,148.2926,148.5638,17932.0
2024-01-10 11:30:00,153.41,153.45,153.09,153.41,10222.0,148.6026,148.6413,148.2926,148.6026,10222.0
2024-01-10 11:35:00,153.42,153.48,153.22,153.22,11765.0,148.6123,148.6704,148.4185,148.4185,11765.0
2024-01-10 11:40:00,153.22,153.49,153.22,153.45,9205.0,148.4185,148.6801,148.4185,148.6413,9205.0
2024-01-10 11:45:00,153.48,153.48,153.31,153.31,8975.0,148.6704,148.6704,148.5057,148.5057,8975.0
2024-01-10 11:50:00,153.31,153.4,153.16,153.17,14100.0,148.5057,148.5929,148.3604,148.3701,14100.0
2024-01-10 11:55:00,153.25,153.32,153.0,153.06,10137.0,148.4476,148.5154,148.2054,148.2636,10137.0
2024-01-10 12:00:00,153.05,153.16,152.94,153.16,8609.0,148.2539,148.3604,148.1473,148.3604,8609.0
2024-01-10 12:05:00,153.18,153.22,153.08,153.12,8375.0,148.3798,148.4185,148.2829,148.3217,8375.0
2024-01-10 12:10:00,153.12,153.15,152.97,153.04,9322.0,148.3217,148.3507,148.1764,148.2442,9322.0
2024-01-10 12:15:00,153.0,153.0,152.72,152.76,9323.0,148.2054,148.2054,147.9342,147.973,9323.0
2024-01-10 12:20:00,152.74,152.8,152.67,152.73,15927.0,147.9536,148.0117,147.8858,147.9439,15927.0
2024-01-10 12:25:00,152.75,152.82,152.53,152.53,16307.0,147.9633,148.0311,147.7502,147.7502,16307.0
2024-01-10 12:30:00,152.54,152.58,152.45,152.47,15571.0,147.7598,147.7986,147.6727,147.692,15571.0
2024-01-10 12:35:00,152.46,152.71,152.45,152.62,17201.0,147.6824,147.9245,147.6727,147.8373,17201.0
2024-01-10 12:40:00,152.57,152.6,152.43,152.58,9688.0,147.7889,147.818,147.6533,147.7986,9688.0
2024-01-10 12:45:00,152.56,152.57,152.29,152.39,6446.0,147.7792,147.7889,147.5177,147.6145,6446.0
2024-01-10 12:50:00,152.44,152.44,152.37,152.43,4728.0,147.663,147.663,147.5952,147.6533,4728.0
2024-01-10 12:55:00,152.34,152.4,152.27,152.37,4611.0,147.5661,147.6242,147.4983,147.5952,4611.0
2024-01-10 13:00:00,152.39,152.6,152.31,152.6,10876.0,147.6145,147.818,147.5371,147.818,10876.0
2024-01-10 13:05:00,152.58,152.59,152.41,152.49,8462.0,147.7986,147.8083,147.6339,147.7114,8462.0
2024-01-10 13:10:00,152.46,152.68,152.43,152.68,6696.0,147.6824,147.8955,147.6533,147.8955,6696.0
2024-01-10 13:15:00,152.71,152.83,152.7,152.73,5037.0,147.9245,148.0408,147.9148,147.9439,5037.0
2024-01-10 13:20:00,152.76,152.81,152.69,152.81,6097.0,147.973,148.0214,147.9051,148.0214,6097.0
2024-01-10 13:25:00,152.77,152.89,152.69,152.88,6719.0,147.9826,148.0989,147.9051,148.0892,6719.0
2024-01-10 13:30:00,152.87,153.1,152.86,153.1,13619.0,148.0795,148.3023,148.0698,148.3023,13619.0
2024-01-10 13:35:00,153.06,153.35,152.99,153.29,18491.0,148.2636,148.5445,148.1957,148.4863,18491.0
2024-01-10 13:40:00,153.28,153.48,153.28,153.4,8257.0,148.4767,148.6704,148.4767,148.5929,8257.0
2024-01-10 13:45:00,153.39,153.39,153.2,153.3,15605.0,148.5832,148.5832,148.3992,148.496,15605.0
2024-01-10 13:50:00,153.3,153.31,153.13,153.19,18700.0,148.496,148.5057,148.3314,148.3895,18700.0
2024-01-10 13:55:00,153.19,153.3,153.15,153.28,16340.0,148.3895,148.496,148.3507,148.4767,16340.0
2024-01-10 14:00:00,153.26,153.27,152.94,152.94,21775.0,148.4573,148.467,148.1473,148.1473,21775.0
2024-01-10 14:05:00,152.95,153.0,152.9,152.99,7109.0,148.157,148.2054,148.1086,148.1957,7109.0
2024-01-10 14:10:00,152.95,153.2,152.95,153.01,17954.0,148.157,148.3992,148.157,148.2151,17954.0
2024-01-10 14:15:00,153.02,153.35,152.94,153.33,13170.0,148.2248,148.5445,148.1473,148.5251,13170.0
2024-01-10 14:20:00,153.35,153.6,153.29,153.59,12288.0,148.5445,148.7866,148.4863,148.7769,12288.0
2024-01-10 14:25:00,153.57,153.58,153.36,153.51,14568.0,148.7576,148.7673,148.5542,148.6995,14568.0
2024-01-10 14:30:00,153.53,153.61,153.43,153.59,9081.0,148.7188,148.7963,148.622,148.7769,9081.0
2024-01-10 14:35:00,153.56,153.66,153.52,153.62,12335.0,148.7479,148.8448,148.7091,148.806,12335.0
2024-01-10 14:40:00,153.62,153.81,153.55,153.8,10791.0,148.806,148.9901,148.7382,148.9804,10791.0
2024-01-10 14:45:00,153.78,153.78,153.55,153.55,13051.0,148.961,148.961,148.7382,148.7382,13051.0
2024-01-10 14:50:00,153.58,153.69,153.46,153.58,14017.0,148.7673,148.8738,148.651,148.7673,14017.0
2024-01-10 14:55:00,153.59,153.75,153.58,153.65,9780.0,148.7769,148.9319,148.7673,148.8351,9780.0
2024-01-10 15:00:00,153.64,153.69,153.47,153.69,9599.0,148.8254,148.8738,148.6607,148.8738,9599.0
2024-01-10 15:05:00,153.7,153.7,153.56,153.67,11327.0,148.8835,148.8835,148.7479,148.8544,11327.0
2024-01-10 15:10:00,153.67,153.68,153.42,153.52,15064.0,148.8544,148.8641,148.6123,148.7091,15064.0
2024-01-10 15:15:00,153.49,153.57,153.43,153.48,13403.0,148.6801,148.7576,148.622,148.6704,13403.0
2024-01-10 15:20:00,153.52,153.54,153.27,153.28,15980.0,148.7091,148.7285,148.467,148.4767,15980.0
2024-01-10 15:25:00,153.32,153.35,153.15,153.18,10668.0,148.5154,148.5445,148.3507,148.3798,10668.0
2024-01-10 15:30:00,153.17,153.27,153.1,153.15,36540.0,148.3701,148.467,148.3023,148.3507,36540.0
2024-01-10 15:35:00,153.15,153.26,153.11,153.18,16250.0,148.3507,148.4573,148.312,148.3798,16250.0
2024-01-10 15:40:00,153.18,153.2,152.93,152.95,20317.0,148.3798,148.3992,148.1376,148.157,20317.0
2024-01-10 15:45:00,152.94,153.0,152.81,152.91,35854.0,148.1473,148.2054,148.0214,148.1183,35854.0
2024-01-10 15:50:00,152.91,152.96,152.65,152.82,30831.0,148.1183,148.1667,147.8664,148.0311,30831.0
2024-01-10 15:55:00,152.84,152.93,152.69,152.84,74265.0,148.0504,148.1376,147.9051,148.0504,74265.0
2024-01-11 09:30:00,153.42,155.09,153.42,154.92,59446.0,148.6123,150.2299,148.6123,150.0653,59446.0
2024-01-11 09:35:00,154.86,155.72,154.64,155.47,28929.0,150.0071,150.8402,149.794,150.598,28929.0
2024-01-11 09:40:00,155.44,156.0,155.11,155.68,28466.0,150.569,151.1114,150.2493,150.8015,28466.0
2024-01-11 09:45:00,155.69,155.84,154.85,155.22,33900.0,150.8111,150.9564,149.9975,150.3559,33900.0
2024-01-11 09:50:00,155.27,155.34,154.37,155.08,13034.0,150.4043,150.4721,149.5325,150.2203,13034.0
2024-01-11 09:55:00,155.13,155.13,154.63,154.81,15792.0,150.2687,150.2687,149.7844,149.9587,15792.0
2024-01-11 10:00:00,154.81,155.12,154.41,154.46,18798.0,149.9587,150.259,149.5712,149.6197,18798.0
2024-01-11 10:05:00,154.48,154.82,154.4,154.63,20373.0,149.6391,149.9684,149.5616,149.7844,20373.0
2024-01-11 10:10:00,154.62,155.13,154.58,155.06,21911.0,149.7747,150.2687,149.7359,150.2009,21911.0
2024-01-11 10:15:00,155.0,155.43,154.93,155.42,23195.0,150.1428,150.5593,150.075,150.5496,23195.0
2024-01-11 10:20:00,155.43,155.47,155.2,155.21,25806.0,150.5593,150.598,150.3365,150.3462,25806.0
2024-01-11 10:25:00,155.2,155.25,154.9,155.18,29345.0,150.3365,150.3849,150.0459,150.3171,29345.0
2024-01-11 10:30:00,155.27,155.4,154.93,155.09,29000.0,150.4043,150.5302,150.075,150.2299,29000.0
2024-01-11 10:35:00,155.12,155.27,154.99,155.23,12955.0,150.259,150.4043,150.1331,150.3656,12955.0
2024-01-11 10:40:00,155.22,155.62,155.18,155.58,22453.0,150.3559,150.7433,150.3171,150.7046,22453.0
2024-01-11 10:45:00,155.54,155.54,155.04,155.08,19880.0,150.6658,150.6658,150.1815,150.2203,19880.0
2024-01-11 10:50:00,155.02,155.51,155.0,155.49,44568.0,150.1621,150.6368,150.1428,150.6174,44568.0
2024-01-11 10:55:00,155.47,155.47,154.98,155.32,12036.0,150.598,150.598,150.1234,150.4527,12036.0
2024-01-11 11:00:00,155.33,155.37,155.23,155.37,6401.0,150.4624,150.5012,150.3656,150.5012,6401.0
2024-01-11 11:05:00,155.4,155.4,155.26,155.36,9542.0,150.5302,150.5302,150.3946,150.4915,9542.0
2024-01-11 11:10:00,155.35,155.42,155.08,155.08,13037.0,150.4818,150.5496,150.2203,150.2203,13037.0
2024-01-11 11:15:00,155.12,155.17,155.02,155.08,12411.0,150.259,150.3074,150.1621,150.2203,12411.0
2024-01-11 11:20:00,155.05,155.45,154.94,155.43,15455.0,150.1912,150.5787,150.0846,150.5593,15455.0
2024-01-11 11:25:00,155.48,155.53,155.27,155.27,10553.0,150.6077,150.6562,150.4043,150.4043,10553.0
2024-01-11 11:30:00,155.36,155.47,155.26,155.32,10100.0,150.4915,150.598,150.3946,150.4527,10100.0
2024-01-11 11:35:00,155.24,155.26,155.04,155.09,11603.0,150.3752,150.3946,150.1815,150.2299,11603.0
2024-01-11 11:40:00,155.09,155.25,155.06,155.08,12844.0,150.2299,150.3849,150.2009,150.2203,12844.0
2024-01-11 11:45:00,155.11,155.34,155.09,155.33,16841.0,150.2493,150.4721,150.2299,150.4624,16841.0
2024-01-11 11:50:00,155.32,155.62,155.32,155.57,14839.0,150.4527,150.7433,150.4527,150.6949,14839.0
2024-01-11 11:55:00,155.59,155.63,155.47,155.52,12057.0,150.7143,150.753,150.598,150.6465,12057.0
2024-01-11 12:00:00,155.52,155.63,155.44,155.55,10759.0,150.6465,150.753,150.569,150.6755,10759.0
2024-01-11 12:05:00,155.53,155.73,155.53,155.55,8454.0,150.6562,150.8499,150.6562,150.6755,8454.0
2024-01-11 12:10:00,155.51,155.59,155.42,155.46,8334.0,150.6368,150.7143,150.5496,150.5883,8334.0
2024-01-11 12:15:00,155.48,155.57,155.41,155.44,10618.0,150.6077,150.6949,150.5399,150.569,10618.0
2024-01-11 12:20:00,155.42,155.55,155.27,155.48,17527.0,150.5496,150.6755,150.4043,150.6077,17527.0
2024-01-11 12:25:00,155.49,155.49,155.31,155.45,9029.0,150.6174,150.6174,150.443,150.5787,9029.0
2024-01-11 12:30:00,155.44,155.55,155.36,155.52,9802.0,150.569,150.6755,150.4915,150.6465,9802.0
2024-01-11 12:35:00,155.45,155.45,155.33,155.39,8851.0,150.5787,150.5787,150.4624,150.5205,8851.0
2024-01-11 12:40:00,155.34,155.63,155.32,155.47,15674.0,150.4721,150.753,150.4527,150.598,15674.0
2024-01-11 12:45:00,155.47,155.58,155.45,155.49,8693.0,150.598,150.7046,150.5787,150.6174,8693.0
2024-01-11 12:50:00,155.5,155.53,155.33,155.33,8779.0,150.6271,150.6562,150.4624,150.4624,8779.0
2024-01-11 12:55:00,155.33,155.4,155.27,155.29,10766.0,150.4624,150.5302,150.4043,150.4237,10766.0
2024-01-11 13:00:00,155.28,155.34,155.14,155.34,33401.0,150.414,150.4721,150.2784,150.4721,33401.0
2024-01-11 13:05:00,155.35,155.57,155.25,155.26,9619.0,150.4818,150.6949,150.3849,150.3946,9619.0
2024-01-11 13:10:00,155.25,155.45,155.25,155.37,6939.0,150.3849,150.5787,150.3849,150.5012,6939.0
2024-01-11 13:15:00,155.36,155.41,155.24,155.33,9085.0,150.4915,150.5399,150.3752,150.4624,9085.0
2024-01-11 13:20:00,155.29,155.33,155.17,155.2,14758.0,150.4237,150.4624,150.3074,150.3365,14758.0
2024-01-11 13:25:00,155.21,155.42,155.19,155.31,13534.0,150.3462,150.5496,150.3268,150.443,13534.0
2024-01-11 13:30:00,155.29,155.3,155.13,155.18,9036.0,150.4237,150.4334,150.2687,150.3171,9036.0
2024-01-11 13:35:00,155.15,155.31,155.06,155.26,8858.0,150.2881,150.443,150.2009,150.3946,8858.0
2024-01-11 13:40:00,155.27,155.3,155.09,155.11,3125.0,150.4043,150.4334,150.2299,150.2493,3125.0
2024-01-11 13:45:00,155.09,155.13,155.04,155.06,8225.0,150.2299,150.2687,150.1815,150.2009,8225.0
2024-01-11 13:50:00,155.09,155.21,155.07,155.13,7358.0,150.2299,150.3462,150.2106,150.2687,7358.0
2024-01-11 13:55:00,155.15,155.33,155.15,155.31,10096.0,150.2881,150.4624,150.2881,150.443,10096.0
2024-01-11 14:00:00,155.34,155.48,155.26,155.4,7299.0,150.4721,150.6077,150.3946,150.5302,7299.0
2024-01-11 14:05:00,155.41,155.43,155.18,155.27,7749.0,150.5399,150.5593,150.3171,150.4043,7749.0
2024-01-11 14:10:00,155.25,155.34,155.18,155.21,10365.0,150.3849,150.4721,150.3171,150.3462,10365.0
2024-01-11 14:15:00,155.2,155.34,155.2,155.23,7376.0,150.3365,150.4721,150.3365,150.3656,7376.0
2024-01-11 14:20:00,155.2,155.44,155.19,155.34,10862.0,150.3365,150.569,150.3268,150.4721,10862.0
2024-01-11 14:25:00,155.32,155.41,155.24,155.36,9428.0,150.4527,150.5399,150.3752,150.4915,9428.0
2024-01-11 14:30:00,155.37,155.44,155.11,155.19,13057.0,150.5012,150.569,150.2493,150.3268,13057.0
2024-01-11 14:35:00,155.2,155.28,155.04,155.13,11263.0,150.3365,150.414,150.1815,150.2687,11263.0
2024-01-11 14:40:00,155.07,155.15,155.03,155.03,10153.0,150.2106,150.2881,150.1718,150.1718,10153.0
2024-01-11 14:45:00,155.0,155.25,154.99,155.25,15415.0,150.1428,150.3849,150.1331,150.3849,15415.0
2024-01-11 14:50:00,155.25,155.34,155.22,155.34,7776.0,150.3849,150.4721,150.3559,150.4721,7776.0
2024-01-11 14:55:00,155.35,155.5,155.29,155.5,10476.0,150.4818,150.6271,150.4237,150.6271,10476.0
2024-01-11 15:00:00,155.52,155.58,155.46,155.51,12075.0,150.6465,150.7046,150.5883,150.6368,12075.0
2024-01-11 15:05:00,155.54,155.54,155.24,155.28,10815.0,150.6658,150.6658,150.3752,150.414,10815.0
2024-01-11 15:10:00,155.26,155.36,155.17,155.21,12822.0,150.3946,150.4915,150.3074,150.3462,12822.0
2024-01-11 15:15:00,155.19,155.37,155.09,155.33,13519.0,150.3268,150.5012,150.2299,150.4624,13519.0
2024-01-11 15:20:00,155.38,155.53,155.38,155.39,9853.0,150.5109,150.6562,150.5109,150.5205,9853.0
2024-01-11 15:25:00,155.36,155.55,155.21,155.24,11074.0,150.4915,150.6755,150.3462,150.3752,11074.0
2024-01-11 15:30:00,155.25,155.53,155.25,155.5,14642.0,150.3849,150.6562,150.3849,150.6271,14642.0
2024-01-11 15:35:00,155.49,155.5,155.37,155.38,16116.0,150.6174,150.6271,150.5012,150.5109,16116.0
2024-01-11 15:40:00,155.36,155.43,155.31,155.4,19835.0,150.4915,150.5593,150.443,150.5302,19835.0
2024-01-11 15:45:00,155.39,155.5,155.34,155.34,23198.0,150.5205,150.6271,150.4721,150.4721,23198.0
2024-01-11 15:50:00,155.35,155.46,155.1,155.46,39001.0,150.4818,150.5883,150.2396,150.5883,39001.0
2024-01-11 15:55:00,155.45,155.5,155.27,155.39,100717.0,150.5787,150.6271,150.4043,150.5205,100717.0
2024-01-12 09:30:00,157.65,158.91,157.35,158.2,61767.0,152.7097,153.9302,152.4191,153.2425,61767.0
2024-01-12 09:35:00,158.12,158.38,157.83,158.27,22738.0,153.165,153.4168,152.8841,153.3103,22738.0
2024-01-12 09:40:00,158.12,158.29,157.82,158.14,15008.0,153.165,153.3297,152.8744,153.1844,15008.0
2024-01-12 09:45:00,158.2,158.27,157.88,158.02,14565.0,153.2425,153.3103,152.9325,153.0681,14565.0
2024-01-12 09:50:00,158.01,158.24,157.72,157.8,10664.0,153.0584,153.2812,152.7775,152.855,10664.0
2024-01-12 09:55:00,157.75,157.87,157.61,157.79,17253.0,152.8066,152.9228,152.671,152.8453,17253.0
2024-01-12 10:00:00,157.8,158.12,157.65,157.92,17323.0,152.855,153.165,152.7097,152.9713,17323.0
2024-01-12 10:05:00,157.85,158.16,157.5,158.09,22860.0,152.9034,153.2037,152.5644,153.1359,22860.0
2024-01-12 10:10:00,158.12,158.52,157.96,158.36,35107.0,153.165,153.5525,153.01,153.3975,35107.0
2024-01-12 10:15:00,158.3,158.57,158.18,158.39,21497.0,153.3393,153.6009,153.2231,153.4265,21497.0
2024-01-12 10:20:00,158.43,158.81,158.43,158.66,18429.0,153.4653,153.8334,153.4653,153.6881,18429.0
2024-01-12 10:25:00,158.67,158.67,158.43,158.56,13966.0,153.6978,153.6978,153.4653,153.5912,13966.0
2024-01-12 10:30:00,158.55,158.56,158.03,158.15,24623.0,153.5815,153.5912,153.0778,153.194,24623.0
2024-01-12 10:35:00,158.08,158.1,157.89,157.99,11185.0,153.1262,153.1456,152.9422,153.0391,11185.0
2024-01-12 10:40:00,157.99,158.0,157.61,157.87,13553.0,153.0391,153.0487,152.671,152.9228,13553.0
2024-01-12 10:45:00,157.85,158.19,157.73,158.17,11380.0,152.9034,153.2328,152.7872,153.2134,11380.0
2024-01-12 10:50:00,158.22,158.48,158.22,158.46,13920.0,153.2619,153.5137,153.2619,153.4943,13920.0
2024-01-12 10:55:00,158.5,158.61,158.24,158.3,15035.0,153.5331,153.6396,153.2812,153.3393,15035.0
2024-01-12 11:00:00,158.32,158.71,158.32,158.71,13411.0,153.3587,153.7365,153.3587,153.7365,13411.0
2024-01-12 11:05:00,158.7,158.7,158.24,158.28,11934.0,153.7268,153.7268,153.2812,153.32,11934.0
2024-01-12 11:10:00,158.32,158.32,158.01,158.01,7842.0,153.3587,153.3587,153.0584,153.0584,7842.0
2024-01-12 11:15:00,158.04,158.04,157.63,157.63,8899.0,153.0875,153.0875,152.6903,152.6903,8899.0
2024-01-12 11:20:00,157.56,157.62,157.45,157.48,13138.0,152.6225,152.6807,152.516,152.545,13138.0
2024-01-12 11:25:00,157.45,157.66,157.38,157.52,11953.0,152.516,152.7194,152.4482,152.5838,11953.0
2024-01-12 11:30:00,157.46,157.61,157.38,157.54,8414.0,152.5257,152.671,152.4482,152.6032,8414.0
2024-01-12 11:35:00,157.49,157.49,157.1,157.25,14593.0,152.5547,152.5547,152.177,152.3223,14593.0
2024-01-12 11:40:00,157.28,157.34,157.11,157.2,8974.0,152.3513,152.4094,152.1866,152.2738,8974.0
2024-01-12 11:45:00,157.18,157.43,157.06,157.43,7620.0,152.2544,152.4966,152.1382,152.4966,7620.0
2024-01-12 11:50:00,157.38,157.38,157.04,157.07,6223.0,152.4482,152.4482,152.1188,152.1479,6223.0
2024-01-12 11:55:00,157.19,157.31,157.14,157.29,5016.0,152.2641,152.3804,152.2157,152.361,5016.0
2024-01-12 12:00:00,157.28,157.34,157.21,157.33,5741.0,152.3513,152.4094,152.2835,152.3997,5741.0
2024-01-12 12:05:00,157.25,157.37,157.08,157.12,7997.0,152.3223,152.4385,152.1576,152.1963,7997.0
2024-01-12 12:10:00,157.11,157.12,156.9,157.12,10231.0,152.1866,152.1963,151.9832,152.1963,10231.0
2024-01-12 12:15:00,157.1,157.14,156.94,156.96,15567.0,152.177,152.2157,152.022,152.0413,15567.0
2024-01-12 12:20:00,156.93,156.95,156.78,156.78,9257.0,152.0123,152.0317,151.867,151.867,9257.0
2024-01-12 12:25:00,156.77,156.9,156.71,156.9,10245.0,151.8573,151.9832,151.7992,151.9832,10245.0
2024-01-12 12:30:00,156.83,156.91,156.74,156.86,7909.0,151.9154,151.9929,151.8282,151.9445,7909.0
2024-01-12 12:35:00,156.84,156.84,156.56,156.65,17527.0,151.9251,151.9251,151.6539,151.7411,17527.0
2024-01-12 12:40:00,156.67,156.73,156.5,156.73,8901.0,151.7604,151.8185,151.5958,151.8185,8901.0
2024-01-12 12:45:00,156.72,156.98,156.71,156.98,10760.0,151.8089,152.0607,151.7992,152.0607,10760.0
2024-01-12 12:50:00,157.0,157.12,156.9,157.12,5668.0,152.0801,152.1963,151.9832,152.1963,5668.0
2024-01-12 12:55:00,157.14,157.14,156.67,157.0,68196.0,152.2157,152.2157,151.7604,152.0801,68196.0
2024-01-12 13:00:00,157.06,157.46,157.05,157.25,21043.0,152.1382,152.5257,152.1285,152.3223,21043.0
2024-01-12 13:05:00,157.22,157.26,157.06,157.26,6309.0,152.2932,152.3319,152.1382,152.3319,6309.0
2024-01-12 13:10:00,157.32,157.39,157.27,157.3,5502.0,152.3901,152.4579,152.3416,152.3707,5502.0
2024-01-12 13:15:00,157.26,157.48,157.26,157.47,7045.0,152.3319,152.545,152.3319,152.5354,7045.0
2024-01-12 13:20:00,157.45,157.51,157.4,157.44,7348.0,152.516,152.5741,152.4676,152.5063,7348.0
2024-01-12 13:25:00,157.42,157.42,157.32,157.39,6857.0,152.4869,152.4869,152.3901,152.4579,6857.0
2024-01-12 13:30:00,157.41,157.42,157.33,157.4,6598.0,152.4772,152.4869,152.3997,152.4676,6598.0
2024-01-12 13:35:00,157.37,157.46,157.35,157.46,4231.0,152.4385,152.5257,152.4191,152.5257,4231.0
2024-01-12 13:40:00,157.5,157.51,157.34,157.35,7405.0,152.5644,152.5741,152.4094,152.4191,7405.0
2024-01-12 13:45:00,157.37,157.39,157.21,157.3,11761.0,152.4385,152.4579,152.2835,152.3707,11761.0
2024-01-12 13:50:00,157.29,157.42,157.27,157.4,16518.0,152.361,152.4869,152.3416,152.4676,16518.0
2024-01-12 13:55:00,157.42,157.57,157.42,157.44,13212.0,152.4869,152.6322,152.4869,152.5063,13212.0
2024-01-12 14:00:00,157.41,157.41,157.19,157.31,8236.0,152.4772,152.4772,152.2641,152.3804,8236.0
2024-01-12 14:05:00,157.31,157.32,157.2,157.3,6735.0,152.3804,152.3901,152.2738,152.3707,6735.0
2024-01-12 14:10:00,157.29,157.41,157.21,157.41,5163.0,152.361,152.4772,152.2835,152.4772,5163.0
2024-01-12 14:15:00,157.44,157.45,157.34,157.43,5200.0,152.5063,152.516,152.4094,152.4966,5200.0
2024-01-12 14:20:00,157.41,157.45,157.24,157.45,10976.0,152.4772,152.516,152.3126,152.516,10976.0
2024-01-12 14:25:00,157.4,157.55,157.37,157.4,10852.0,152.4676,152.6128,152.4385,152.4676,10852.0
2024-01-12 14:30:00,157.39,157.51,157.36,157.47,12638.0,152.4579,152.5741,152.4288,152.5354,12638.0
2024-01-12 14:35:00,157.46,157.6,157.43,157.59,9509.0,152.5257,152.6613,152.4966,152.6516,9509.0
2024-01-12 14:40:00,157.57,157.64,157.52,157.55,11319.0,152.6322,152.7,152.5838,152.6128,11319.0
2024-01-12 14:45:00,157.55,157.66,157.43,157.63,9538.0,152.6128,152.7194,152.4966,152.6903,9538.0
2024-01-12 14:50:00,157.68,157.81,157.67,157.72,7426.0,152.7388,152.8647,152.7291,152.7775,7426.0
2024-01-12 14:55:00,157.65,157.78,157.55,157.77,8006.0,152.7097,152.8356,152.6128,152.826,8006.0
2024-01-12 15:00:00,157.74,157.79,157.66,157.71,3375.0,152.7969,152.8453,152.7194,152.7678,3375.0
2024-01-12 15:05:00,157.72,157.82,157.6,157.74,11811.0,152.7775,152.8744,152.6613,152.7969,11811.0
2024-01-12 15:10:00,157.72,157.83,157.7,157.81,9414.0,152.7775,152.8841,152.7581,152.8647,9414.0
2024-01-12 15:15:00,157.82,157.91,157.58,157.58,25548.0,152.8744,152.9616,152.6419,152.6419,25548.0
2024-01-12 15:20:00,157.6,157.67,157.48,157.49,19702.0,152.6613,152.7291,152.545,152.5547,19702.0
2024-01-12 15:25:00,157.51,157.58,157.33,157.47,15176.0,152.5741,152.6419,152.3997,152.5354,15176.0
2024-01-12 15:30:00,157.47,157.52,157.34,157.49,20774.0,152.5354,152.5838,152.4094,152.5547,20774.0
2024-01-12 15:35:00,157.47,157.62,157.45,157.51,20879.0,152.5354,152.6807,152.516,152.5741,20879.0
2024-01-12 15:40:00,157.44,157.7,157.4,157.67,23922.0,152.5063,152.7581,152.4676,152.7291,23922.0
2024-01-12 15:45:00,157.68,157.7,157.39,157.52,17395.0,152.7388,152.7581,152.4579,152.5838,17395.0
2024-01-12 15:50:00,157.51,157.58,157.19,157.24,43023.0,152.5741,152.6419,152.2641,152.3126,43023.0
2024-01-12 15:55:00,157.25,157.49,157.11,157.46,157232.0,152.3223,152.5547,152.1866,152.5257,157232.0
2024-01-16 09:30:00,158.41,160.02,158.29,159.1,126763.0,153.4459,155.0054,153.3297,154.1143,126763.0
2024-01-16 09:35:00,159.15,159.36,158.41,158.49,31798.0,154.1627,154.3661,153.4459,153.5234,31798.0
2024-01-16 09:40:00,158.39,158.47,157.85,157.99,43820.0,153.4265,153.504,152.9034,153.0391,43820.0
2024-01-16 09:45:00,157.99,157.99,156.87,156.91,20078.0,153.0391,153.0391,151.9542,151.9929,20078.0
2024-01-16 09:50:00,156.94,157.29,156.65,157.24,17510.0,152.022,152.361,151.7411,152.3126,17510.0
2024-01-16 09:55:00,157.15,157.26,156.94,157.18,17708.0,152.2254,152.3319,152.022,152.2544,17708.0
2024-01-16 10:00:00,157.23,157.3,156.7,156.7,27293.0,152.3029,152.3707,151.7895,151.7895,27293.0
2024-01-16 10:05:00,156.77,157.09,156.67,157.0,18148.0,151.8573,152.1673,151.7604,152.0801,18148.0
2024-01-16 10:10:00,156.97,157.0,156.4,156.4,19469.0,152.051,152.0801,151.4989,151.4989,19469.0
2024-01-16 10:15:00,156.54,156.81,156.32,156.67,20752.0,151.6345,151.896,151.4214,151.7604,20752.0
2024-01-16 10:20:00,156.69,157.17,156.41,157.17,21704.0,151.7798,152.2448,151.5086,152.2448,21704.0
2024-01-16 10:25:00,157.23,157.54,156.99,156.99,18658.0,152.3029,152.6032,152.0704,152.0704,18658.0
2024-01-16 10:30:00,157.02,157.21,156.92,157.01,18106.0,152.0995,152.2835,152.0026,152.0898,18106.0
2024-01-16 10:35:00,156.94,156.96,156.64,156.8,17454.0,152.022,152.0413,151.7314,151.8864,17454.0
2024-01-16 10:40:00,156.78,157.05,156.71,156.77,17979.0,151.867,152.1285,151.7992,151.8573,17979.0
2024-01-16 10:45:00,156.66,156.85,156.61,156.77,15445.0,151.7507,151.9348,151.7023,151.8573,15445.0
2024-01-16 10:50:00,156.84,156.99,156.55,156.99,16286.0,151.9251,152.0704,151.6442,152.0704,16286.0
2024-01-16 10:55:00,156.97,156.97,156.58,156.83,19755.0,152.051,152.051,151.6732,151.9154,19755.0
2024-01-16 11:00:00,156.78,156.78,156.37,156.49,19285.0,151.867,151.867,151.4698,151.5861,19285.0
2024-01-16 11:05:00,156.48,156.63,156.34,156.36,14891.0,151.5764,151.7217,151.4408,151.4601,14891.0
2024-01-16 11:10:00,156.4,156.56,156.29,156.45,21005.0,151.4989,151.6539,151.3923,151.5473,21005.0
2024-01-16 11:15:00,156.43,156.7,156.28,156.59,12807.0,151.5279,151.7895,151.3826,151.6829,12807.0
2024-01-16 11:20:00,156.59,156.75,156.44,156.71,14504.0,151.6829,151.8379,151.5376,151.7992,14504.0
2024-01-16 11:25:00,156.7,156.77,156.48,156.73,13211.0,151.7895,151.8573,151.5764,151.8185,13211.0
2024-01-16 11:30:00,156.78,157.2,156.78,157.15,13219.0,151.867,152.2738,151.867,152.2254,13219.0
2024-01-16 11:35:00,157.13,157.27,157.08,157.16,13899.0,152.206,152.3416,152.1576,152.2351,13899.0
2024-01-16 11:40:00,157.16,157.28,157.12,157.25,16542.0,152.2351,152.3513,152.1963,152.3223,16542.0
2024-01-16 11:45:00,157.33,157.36,157.03,157.07,18830.0,152.3997,152.4288,152.1091,152.1479,18830.0
2024-01-16 11:50:00,157.02,157.1,156.59,156.59,19329.0,152.0995,152.177,151.6829,151.6829,19329.0
2024-01-16 11:55:00,156.53,156.55,155.81,156.01,25249.0,151.6248,151.6442,150.9274,151.1211,25249.0
2024-01-16 12:00:00,155.88,155.96,155.61,155.62,21588.0,150.9952,151.0727,150.7336,150.7433,21588.0
2024-01-16 12:05:00,155.58,155.64,155.4,155.43,20699.0,150.7046,150.7627,150.5302,150.5593,20699.0
2024-01-16 12:10:00,155.4,155.6,155.25,155.25,17085.0,150.5302,150.724,150.3849,150.3849,17085.0
2024-01-16 12:15:00,155.22,155.32,155.1,155.27,16639.0,150.3559,150.4527,150.2396,150.4043,16639.0
2024-01-16 12:20:00,155.23,155.49,155.18,155.36,10850.0,150.3656,150.6174,150.3171,150.4915,10850.0
2024-01-16 12:25:00,155.34,155.62,155.22,155.55,15117.0,150.4721,150.7433,150.3559,150.6755,15117.0
2024-01-16 12:30:00,155.6,155.6,155.35,155.38,12295.0,150.724,150.724,150.4818,150.5109,12295.0
2024-01-16 12:35:00,155.3,155.61,155.27,155.36,13569.0,150.4334,150.7336,150.4043,150.4915,13569.0
2024-01-16 12:40:00,155.35,155.57,155.34,155.5,9142.0,150.4818,150.6949,150.4721,150.6271,9142.0
2024-01-16 12:45:00,155.5,155.54,155.15,155.2,23447.0,150.6271,150.6658,150.2881,150.3365,23447.0
2024-01-16 12:50:00,155.25,155.43,155.25,155.37,15973.0,150.3849,150.5593,150.3849,150.5012,15973.0
2024-01-16 12:55:00,155.31,155.61,155.21,155.58,18738.0,150.443,150.7336,150.3462,150.7046,18738.0
2024-01-16 13:00:00,155.55,155.6,155.36,155.47,27464.0,150.6755,150.724,150.4915,150.598,27464.0
2024-01-16 13:05:00,155.49,155.64,155.32,155.32,9573.0,150.6174,150.7627,150.4527,150.4527,9573.0
2024-01-16 13:10:00,155.32,155.32,155.07,155.12,15708.0,150.4527,150.4527,150.2106,150.259,15708.0
2024-01-16 13:15:00,155.12,155.21,155.01,155.17,21876.0,150.259,150.3462,150.1524,150.3074,21876.0
2024-01-16 13:20:00,155.12,155.26,155.02,155.21,13868.0,150.259,150.3946,150.1621,150.3462,13868.0
2024-01-16 13:25:00,155.21,155.46,155.1,155.46,10555.0,150.3462,150.5883,150.2396,150.5883,10555.0
2024-01-16 13:30:00,155.44,155.49,155.16,155.2,15439.0,150.569,150.6174,150.2977,150.3365,15439.0
2024-01-16 13:35:00,155.18,155.25,155.06,155.21,18641.0,150.3171,150.3849,150.2009,150.3462,18641.0
2024-01-16 13:40:00,155.2,155.21,154.99,155.16,14279.0,150.3365,150.3462,150.1331,150.2977,14279.0
2024-01-16 13:45:00,155.16,155.21,154.89,154.92,15830.0,150.2977,150.3462,150.0362,150.0653,15830.0
2024-01-16 13:50:00,154.82,154.86,154.68,154.76,11045.0,149.9684,150.0071,149.8328,149.9103,11045.0
2024-01-16 13:55:00,154.74,154.84,154.68,154.76,17139.0,149.8909,149.9878,149.8328,149.9103,17139.0
2024-01-16 14:00:00,154.76,154.93,154.75,154.89,14253.0,149.9103,150.075,149.9006,150.0362,14253.0
2024-01-16 14:05:00,154.87,154.88,154.42,154.42,13423.0,150.0168,150.0265,149.5809,149.5809,13423.0
2024-01-16 14:10:00,154.42,154.42,154.0,154.1,16390.0,149.5809,149.5809,149.1741,149.271,16390.0
2024-01-16 14:15:00,154.13,154.77,154.05,154.6,20705.0,149.3,149.92,149.2225,149.7553,20705.0
2024-01-16 14:20:00,154.6,154.65,154.53,154.53,12485.0,149.7553,149.8037,149.6875,149.6875,12485.0
2024-01-16 14:25:00,154.54,154.84,154.54,154.64,15049.0,149.6972,149.9878,149.6972,149.794,15049.0
2024-01-16 14:30:00,154.6,154.94,154.47,154.92,20180.0,149.7553,150.0846,149.6294,150.0653,20180.0
2024-01-16 14:35:00,154.89,155.06,154.74,155.05,38641.0,150.0362,150.2009,149.8909,150.1912,38641.0
2024-01-16 14:40:00,155.03,155.19,154.96,155.19,12921.0,150.1718,150.3268,150.104,150.3268,12921.0
2024-01-16 14:45:00,155.18,155.25,155.05,155.13,36534.0,150.3171,150.3849,150.1912,150.2687,36534.0
2024-01-16 14:50:00,155.17,155.38,155.13,155.31,11908.0,150.3074,150.5109,150.2687,150.443,11908.0
2024-01-16 14:55:00,155.28,155.32,155.16,155.28,13304.0,150.414,150.4527,150.2977,150.414,13304.0
2024-01-16 15:00:00,155.28,155.35,155.19,155.27,12618.0,150.414,150.4818,150.3268,150.4043,12618.0
2024-01-16 15:05:00,155.28,155.38,155.19,155.2,16902.0,150.414,150.5109,150.3268,150.3365,16902.0
2024-01-16 15:10:00,155.2,155.2,154.95,155.04,15039.0,150.3365,150.3365,150.0943,150.1815,15039.0
2024-01-16 15:15:00,155.03,155.14,154.95,154.95,13838.0,150.1718,150.2784,150.0943,150.0943,13838.0
2024-01-16 15:20:00,154.99,155.04,154.84,154.88,18107.0,150.1331,150.1815,149.9878,150.0265,18107.0
2024-01-16 15:25:00,154.86,154.92,154.57,154.58,26843.0,150.0071,150.0653,149.7262,149.7359,26843.0
2024-01-16 15:30:00,154.56,154.64,154.51,154.52,24434.0,149.7165,149.794,149.6681,149.6778,24434.0
2024-01-16 15:35:00,154.52,154.71,154.52,154.53,27943.0,149.6778,149.8618,149.6778,149.6875,27943.0
2024-01-16 15:40:00,154.54,154.56,154.34,154.45,29606.0,149.6972,149.7165,149.5034,149.61,29606.0
2024-01-16 15:45:00,154.43,154.5,154.3,154.36,38618.0,149.5906,149.6584,149.4647,149.5228,38618.0
2024-01-16 15:50:00,154.36,154.4,154.0,154.19,65522.0,149.5228,149.5616,149.1741,149.3581,65522.0
2024-01-16 15:55:00,154.18,154.23,154.05,154.16,115962.0,149.3485,149.3969,149.2225,149.3291,115962.0
2024-01-17 09:30:00,152.44,153.71,151.87,153.47,59141.0,147.663,148.8932,147.1108,148.6607,59141.0
2024-01-17 09:35:00,153.37,153.47,152.53,153.03,24375.0,148.5638,148.6607,147.7502,148.2345,24375.0
2024-01-17 09:40:00,153.04,153.5,152.91,153.43,9360.0,148.2442,148.6898,148.1183,148.622,9360.0
2024-01-17 09:45:00,153.35,153.48,152.81,153.47,25724.0,148.5445,148.6704,148.0214,148.6607,25724.0
2024-01-17 09:50:00,153.5,154.19,153.38,154.19,24486.0,148.6898,149.3581,148.5735,149.3581,24486.0
2024-01-17 09:55:00,154.11,154.77,154.01,154.77,27908.0,149.2806,149.92,149.1838,149.92,27908.0
2024-01-17 10:00:00,154.71,154.71,154.23,154.42,31768.0,149.8618,149.8618,149.3969,149.5809,31768.0
2024-01-17 10:05:00,154.46,154.58,154.01,154.03,20689.0,149.6197,149.7359,149.1838,149.2032,20689.0
2024-01-17 10:10:00,154.11,154.12,153.75,153.81,23182.0,149.2806,149.2903,148.9319,148.9901,23182.0
2024-01-17 10:15:00,153.84,153.95,153.66,153.72,16650.0,149.0191,149.1257,148.8448,148.9029,16650.0
2024-01-17 10:20:00,153.68,153.91,153.45,153.78,17478.0,148.8641,149.0869,148.6413,148.961,17478.0
2024-01-17 10:25:00,153.77,153.81,153.5,153.54,17011.0,148.9513,148.9901,148.6898,148.7285,17011.0
2024-01-17 10:30:00,153.55,153.87,153.38,153.71,18549.0,148.7382,149.0482,148.5735,148.8932,18549.0
2024-01-17 10:35:00,153.75,154.02,153.67,153.91,16350.0,148.9319,149.1935,148.8544,149.0869,16350.0
2024-01-17 10:40:00,153.85,153.89,153.29,153.3,18311.0,149.0288,149.0675,148.4863,148.496,18311.0
2024-01-17 10:45:00,153.29,153.42,153.14,153.19,23895.0,148.4863,148.6123,148.341,148.3895,23895.0
2024-01-17 10:50:00,153.17,153.32,152.88,153.09,27790.0,148.3701,148.5154,148.0892,148.2926,27790.0
2024-01-17 10:55:00,153.06,153.09,152.85,152.95,23720.0,148.2636,148.2926,148.0601,148.157,23720.0
2024-01-17 11:00:00,152.96,153.13,152.64,152.65,15299.0,148.1667,148.3314,147.8567,147.8664,15299.0
2024-01-17 11:05:00,152.64,152.9,152.55,152.88,16916.0,147.8567,148.1086,147.7695,148.0892,16916.0
2024-01-17 11:10:00,152.77,153.11,152.71,153.1,11632.0,147.9826,148.312,147.9245,148.3023,11632.0
2024-01-17 11:15:00,153.06,153.22,152.83,153.19,7851.0,148.2636,148.4185,148.0408,148.3895,7851.0
2024-01-17 11:20:00,153.16,153.29,152.94,153.23,20885.0,148.3604,148.4863,148.1473,148.4282,20885.0
2024-01-17 11:25:00,153.26,153.31,152.95,153.03,14928.0,148.4573,148.5057,148.157,148.2345,14928.0
2024-01-17 11:30:00,153.0,153.23,152.92,153.23,11003.0,148.2054,148.4282,148.1279,148.4282,11003.0
2024-01-17 11:35:00,153.22,153.22,152.99,153.05,10078.0,148.4185,148.4185,148.1957,148.2539,10078.0
2024-01-17 11:40:00,153.0,153.14,152.98,152.99,13889.0,148.2054,148.341,148.1861,148.1957,13889.0
2024-01-17 11:45:00,152.96,153.13,152.9,152.97,14847.0,148.1667,148.3314,148.1086,148.1764,14847.0
2024-01-17 11:50:00,152.97,153.01,152.82,152.89,10194.0,148.1764,148.2151,148.0311,148.0989,10194.0
2024-01-17 11:55:00,152.87,152.95,152.8,152.91,11941.0,148.0795,148.157,148.0117,148.1183,11941.0
2024-01-17 12:00:00,152.95,152.96,152.66,152.66,12960.0,148.157,148.1667,147.8761,147.8761,12960.0
2024-01-17 12:05:00,152.63,152.7,152.5,152.52,10964.0,147.847,147.9148,147.7211,147.7405,10964.0
2024-01-17 12:10:00,152.52,152.74,152.5,152.68,16206.0,147.7405,147.9536,147.7211,147.8955,16206.0
2024-01-17 12:15:00,152.59,152.76,152.52,152.73,14490.0,147.8083,147.973,147.7405,147.9439,14490.0
2024-01-17 12:20:00,152.73,152.85,152.71,152.71,11141.0,147.9439,148.0601,147.9245,147.9245,11141.0
2024-01-17 12:25:00,152.75,152.79,152.66,152.78,8628.0,147.9633,148.002,147.8761,147.9923,8628.0
2024-01-17 12:30:00,152.76,152.94,152.76,152.78,10745.0,147.973,148.1473,147.973,147.9923,10745.0
2024-01-17 12:35:00,152.78,153.06,152.78,153.04,11655.0,147.9923,148.2636,147.9923,148.2442,11655.0
2024-01-17 12:40:00,153.07,153.11,152.85,152.96,9507.0,148.2732,148.312,148.0601,148.1667,9507.0
2024-01-17 12:45:00,152.91,153.06,152.85,153.03,11790.0,148.1183,148.2636,148.0601,148.2345,11790.0
2024-01-17 12:50:00,153.0,153.17,152.99,153.16,11603.0,148.2054,148.3701,148.1957,148.3604,11603.0
2024-01-17 12:55:00,153.17,153.19,152.93,152.93,10017.0,148.3701,148.3895,148.1376,148.1376,10017.0
2024-01-17 13:00:00,152.94,153.0,152.82,152.85,15802.0,148.1473,148.2054,148.0311,148.0601,15802.0
2024-01-17 13:05:00,152.83,152.83,152.74,152.8,8277.0,148.0408,148.0408,147.9536,148.0117,8277.0
2024-01-17 13:10:00,152.8,152.83,152.66,152.7,9850.0,148.0117,148.0408,147.8761,147.9148,9850.0
2024-01-17 13:15:00,152.7,152.86,152.65,152.8,11457.0,147.9148,148.0698,147.8664,148.0117,11457.0
2024-01-17 13:20:00,152.8,152.82,152.63,152.66,10568.0,148.0117,148.0311,147.847,147.8761,10568.0
2024-01-17 13:25:00,152.68,152.69,152.55,152.59,11155.0,147.8955,147.9051,147.7695,147.8083,11155.0
2024-01-17 13:30:00,152.55,152.64,152.51,152.53,12680.0,147.7695,147.8567,147.7308,147.7502,12680.0
2024-01-17 13:35:00,152.51,152.59,152.42,152.42,9958.0,147.7308,147.8083,147.6436,147.6436,9958.0
2024-01-17 13:40:00,152.4,152.46,152.34,152.42,13348.0,147.6242,147.6824,147.5661,147.6436,13348.0
2024-01-17 13:45:00,152.38,152.38,152.31,152.34,8310.0,147.6049,147.6049,147.5371,147.5661,8310.0
2024-01-17 13:50:00,152.33,152.4,152.16,152.29,12281.0,147.5564,147.6242,147.3918,147.5177,12281.0
2024-01-17 13:55:00,152.31,152.51,152.22,152.36,13760.0,147.5371,147.7308,147.4499,147.5855,13760.0
2024-01-17 14:00:00,152.38,152.76,152.35,152.6,19149.0,147.6049,147.973,147.5758,147.818,19149.0
2024-01-17 14:05:00,152.6,152.62,152.42,152.43,16193.0,147.818,147.8373,147.6436,147.6533,16193.0
2024-01-17 14:10:00,152.43,152.71,152.43,152.71,24834.0,147.6533,147.9245,147.6533,147.9245,24834.0
2024-01-17 14:15:00,152.73,153.22,152.71,153.17,37871.0,147.9439,148.4185,147.9245,148.3701,37871.0
2024-01-17 14:20:00,153.2,153.35,153.11,153.11,17217.0,148.3992,148.5445,148.312,148.312,17217.0
2024-01-17 14:25:00,153.13,153.22,153.08,153.12,13220.0,148.3314,148.4185,148.2829,148.3217,13220.0
2024-01-17 14:30:00,153.13,153.22,153.06,153.06,11603.0,148.3314,148.4185,148.2636,148.2636,11603.0
2024-01-17 14:35:00,153.04,153.12,153.0,153.03,9364.0,148.2442,148.3217,148.2054,148.2345,9364.0
2024-01-17 14:40:00,153.05,153.07,152.97,153.04,10087.0,148.2539,148.2732,148.1764,148.2442,10087.0
2024-01-17 14:45:00,153.03,153.03,152.74,152.77,10104.0,148.2345,148.2345,147.9536,147.9826,10104.0
2024-01-17 14:50:00,152.8,152.81,152.57,152.57,10509.0,148.0117,148.0214,147.7889,147.7889,10509.0
2024-01-17 14:55:00,152.53,152.66,152.52,152.64,14965.0,147.7502,147.8761,147.7405,147.8567,14965.0
2024-01-17 15:00:00,152.62,152.64,152.27,152.33,18903.0,147.8373,147.8567,147.4983,147.5564,18903.0
2024-01-17 15:05:00,152.33,152.33,152.03,152.07,19855.0,147.5564,147.5564,147.2658,147.3046,19855.0
2024-01-17 15:10:00,152.07,152.1,151.68,151.76,29849.0,147.3046,147.3336,146.9268,147.0043,29849.0
2024-01-17 15:15:00,151.77,151.9,151.72,151.88,23614.0,147.014,147.1399,146.9655,147.1205,23614.0
2024-01-17 15:20:00,151.87,151.87,151.5,151.55,25211.0,147.1108,147.1108,146.7524,146.8009,25211.0
2024-01-17 15:25:00,151.53,151.7,151.42,151.56,25557.0,146.7815,146.9462,146.6749,146.8106,25557.0
2024-01-17 15:30:00,151.54,151.67,151.43,151.59,26571.0,146.7912,146.9171,146.6846,146.8396,26571.0
2024-01-17 15:35:00,151.53,151.79,151.53,151.6,28660.0,146.7815,147.0334,146.7815,146.8493,28660.0
2024-01-17 15:40:00,151.61,151.71,151.51,151.64,30927.0,146.859,146.9559,146.7621,146.8881,30927.0
2024-01-17 15:45:00,151.64,151.67,151.46,151.47,32731.0,146.8881,146.9171,146.7137,146.7234,32731.0
2024-01-17 15:50:00,151.51,151.66,151.51,151.58,48233.0,146.7621,146.9074,146.7621,146.8299,48233.0
2024-01-17 15:55:00,151.59,152.01,151.55,152.0,148256.0,146.8396,147.2465,146.8009,147.2368,148256.0
2024-01-18 09:30:00,151.55,151.58,150.72,151.51,42548.0,146.8009,146.8299,145.9969,146.7621,42548.0
2024-01-18 09:35:00,151.41,151.51,150.46,150.68,31533.0,146.6653,146.7621,145.745,145.9581,31533.0
2024-01-18 09:40:00,150.66,150.66,149.67,149.72,33367.0,145.9388,145.9388,144.9798,145.0282,33367.0
2024-01-18 09:45:00,149.68,149.92,149.35,149.35,51102.0,144.9895,145.222,144.6698,144.6698,51102.0
2024-01-18 09:50:00,149.27,149.61,148.89,149.43,50255.0,144.5923,144.9217,144.2242,144.7473,50255.0
2024-01-18 09:55:00,149.46,150.17,149.45,149.76,41600.0,144.7764,145.4641,144.7667,145.067,41600.0
2024-01-18 10:00:00,149.71,150.44,149.58,150.37,39065.0,145.0185,145.7257,144.8926,145.6578,39065.0
2024-01-18 10:05:00,150.4,150.59,150.12,150.13,27660.0,145.6869,145.871,145.4157,145.4254,27660.0
2024-01-18 10:10:00,150.0,150.52,149.92,150.39,26223.0,145.2994,145.8031,145.222,145.6772,26223.0
2024-01-18 10:15:00,150.36,150.65,150.14,150.5,26046.0,145.6482,145.9291,145.4351,145.7838,26046.0
2024-01-18 10:20:00,150.48,150.57,150.29,150.35,16408.0,145.7644,145.8516,145.5804,145.6385,16408.0
2024-01-18 10:25:00,150.35,150.53,150.35,150.52,17040.0,145.6385,145.8128,145.6385,145.8031,17040.0
2024-01-18 10:30:00,150.52,150.52,150.25,150.35,17780.0,145.8031,145.8031,145.5416,145.6385,17780.0
2024-01-18 10:35:00,150.3,150.5,150.15,150.45,16295.0,145.59,145.7838,145.4447,145.7353,16295.0
2024-01-18 10:40:00,150.4,150.4,150.09,150.09,24403.0,145.6869,145.6869,145.3866,145.3866,24403.0
2024-01-18 10:45:00,150.08,150.27,149.98,150.02,23157.0,145.3769,145.561,145.2801,145.3188,23157.0
2024-01-18 10:50:00,150.02,150.2,149.97,150.19,13948.0,145.3188,145.4932,145.2704,145.4835,13948.0
2024-01-18 10:55:00,150.16,150.25,150.09,150.12,15205.0,145.4544,145.5416,145.3866,145.4157,15205.0
2024-01-18 11:00:00,150.17,150.34,149.79,149.84,13842.0,145.4641,145.6288,145.096,145.1445,13842.0
2024-01-18 11:05:00,149.89,150.17,149.84,150.17,12304.0,145.1929,145.4641,145.1445,145.4641,12304.0
2024-01-18 11:10:00,150.15,150.22,150.03,150.18,23411.0,145.4447,145.5126,145.3285,145.4738,23411.0
2024-01-18 11:15:00,150.18,150.26,149.94,149.99,30301.0,145.4738,145.5513,145.2413,145.2898,30301.0
2024-01-18 11:20:00,149.97,150.32,149.87,150.32,22333.0,145.2704,145.6094,145.1735,145.6094,22333.0
2024-01-18 11:25:00,150.26,150.66,150.2,150.59,19702.0,145.5513,145.9388,145.4932,145.871,19702.0
2024-01-18 11:30:00,150.61,150.77,150.46,150.76,21986.0,145.8903,146.0453,145.745,146.0356,21986.0
2024-01-18 11:35:00,150.71,150.91,150.65,150.72,15928.0,145.9872,146.1809,145.9291,145.9969,15928.0
2024-01-18 11:40:00,150.72,150.88,150.53,150.78,16219.0,145.9969,146.1519,145.8128,146.055,16219.0
2024-01-18 11:45:00,150.81,150.82,150.61,150.74,16515.0,146.0841,146.0937,145.8903,146.0163,16515.0
2024-01-18 11:50:00,150.75,150.77,150.6,150.65,17198.0,146.0259,146.0453,145.8806,145.9291,17198.0
2024-01-18 11:55:00,150.66,151.0,150.62,150.86,27820.0,145.9388,146.2681,145.9,146.1325,27820.0
2024-01-18 12:00:00,150.88,151.06,150.47,150.49,29785.0,146.1519,146.3262,145.7547,145.7741,29785.0
2024-01-18 12:05:00,150.51,150.69,150.48,150.64,17874.0,145.7935,145.9678,145.7644,145.9194,17874.0
2024-01-18 12:10:00,150.64,150.69,150.46,150.54,11637.0,145.9194,145.9678,145.745,145.8225,11637.0
2024-01-18 12:15:00,150.54,150.76,150.52,150.68,9017.0,145.8225,146.0356,145.8031,145.9581,9017.0
2024-01-18 12:20:00,150.64,150.66,150.39,150.5,18917.0,145.9194,145.9388,145.6772,145.7838,18917.0
2024-01-18 12:25:00,150.52,150.7,150.46,150.67,11132.0,145.8031,145.9775,145.745,145.9484,11132.0
2024-01-18 12:30:00,150.63,150.81,150.56,150.81,12842.0,145.9097,146.0841,145.8419,146.0841,12842.0
2024-01-18 12:35:00,150.83,151.0,150.69,151.0,10066.0,146.1034,146.2681,145.9678,146.2681,10066.0
2024-01-18 12:40:00,151.01,151.01,150.8,150.88,6394.0,146.2778,146.2778,146.0744,146.1519,6394.0
2024-01-18 12:45:00,150.87,150.9,150.8,150.87,8727.0,146.1422,146.1712,146.0744,146.1422,8727.0
2024-01-18 12:50:00,150.9,150.91,150.84,150.86,8016.0,146.1712,146.1809,146.1131,146.1325,8016.0
2024-01-18 12:55:00,150.85,150.88,150.54,150.56,13521.0,146.1228,146.1519,145.8225,145.8419,13521.0
2024-01-18 13:00:00,150.59,150.64,150.54,150.63,8617.0,145.871,145.9194,145.8225,145.9097,8617.0
2024-01-18 13:05:00,150.64,150.65,150.39,150.52,10153.0,145.9194,145.9291,145.6772,145.8031,10153.0
2024-01-18 13:10:00,150.53,150.55,150.42,150.42,8823.0,145.8128,145.8322,145.7063,145.7063,8823.0
2024-01-18 13:15:00,150.4,150.68,150.36,150.67,9783.0,145.6869,145.9581,145.6482,145.9484,9783.0
2024-01-18 13:20:00,150.67,150.69,150.56,150.58,11705.0,145.9484,145.9678,145.8419,145.8613,11705.0
2024-01-18 13:25:00,150.54,150.62,150.43,150.61,13450.0,145.8225,145.9,145.716,145.8903,13450.0
2024-01-18 13:30:00,150.62,150.78,150.61,150.78,9585.0,145.9,146.055,145.8903,146.055,9585.0
2024-01-18 13:35:00,150.77,150.86,150.73,150.82,11609.0,146.0453,146.1325,146.0066,146.0937,11609.0
2024-01-18 13:40:00,150.81,151.01,150.72,150.94,11282.0,146.0841,146.2778,145.9969,146.21,11282.0
2024-01-18 13:45:00,150.95,151.06,150.87,151.03,7533.0,146.2197,146.3262,146.1422,146.2972,7533.0
2024-01-18 13:50:00,151.06,151.3,151.06,151.26,9115.0,146.3262,146.5587,146.3262,146.52,9115.0
2024-01-18 13:55:00,151.24,151.38,151.21,151.3,19893.0,146.5006,146.6362,146.4715,146.5587,19893.0
2024-01-18 14:00:00,151.29,151.35,151.23,151.3,8899.0,146.549,146.6071,146.4909,146.5587,8899.0
2024-01-18 14:05:00,151.28,151.47,151.24,151.41,9130.0,146.5393,146.7234,146.5006,146.6653,9130.0
2024-01-18 14:10:00,151.4,151.4,151.27,151.33,11841.0,146.6556,146.6556,146.5296,146.5878,11841.0
2024-01-18 14:15:00,151.32,151.37,151.21,151.26,13819.0,146.5781,146.6265,146.4715,146.52,13819.0
2024-01-18 14:20:00,151.3,151.53,151.28,151.46,9882.0,146.5587,146.7815,146.5393,146.7137,9882.0
2024-01-18 14:25:00,151.46,151.62,151.45,151.58,9908.0,146.7137,146.8687,146.704,146.8299,9908.0
2024-01-18 14:30:00,151.59,151.69,151.58,151.66,11094.0,146.8396,146.9365,146.8299,146.9074,11094.0
2024-01-18 14:35:00,151.65,151.8,151.65,151.73,17108.0,146.8977,147.043,146.8977,146.9752,17108.0
2024-01-18 14:40:00,151.7,151.8,151.59,151.65,11028.0,146.9462,147.043,146.8396,146.8977,11028.0
2024-01-18 14:45:00,151.63,151.75,151.57,151.63,27635.0,146.8784,146.9946,146.8202,146.8784,27635.0
2024-01-18 14:50:00,151.62,151.74,151.61,151.72,11712.0,146.8687,146.9849,146.859,146.9655,11712.0
2024-01-18 14:55:00,151.73,151.98,151.68,151.97,14765.0,146.9752,147.2174,146.9268,147.2077,14765.0
2024-01-18 15:00:00,151.97,152.24,151.96,152.12,27931.0,147.2077,147.4692,147.198,147.353,27931.0
2024-01-18 15:05:00,152.12,152.16,151.92,152.13,14041.0,147.353,147.3918,147.1593,147.3627,14041.0
2024-01-18 15:10:00,152.12,152.12,151.99,152.07,17554.0,147.353,147.353,147.2271,147.3046,17554.0
2024-01-18 15:15:00,152.07,152.18,151.96,151.96,23240.0,147.3046,147.4111,147.198,147.198,23240.0
2024-01-18 15:20:00,151.93,151.96,151.79,151.93,17732.0,147.169,147.198,147.0334,147.169,17732.0
2024-01-18 15:25:00,151.91,152.02,151.86,151.9,14243.0,147.1496,147.2561,147.1012,147.1399,14243.0
2024-01-18 15:30:00,151.95,151.95,151.76,151.84,16907.0,147.1883,147.1883,147.0043,147.0818,16907.0
2024-01-18 15:35:00,151.85,151.9,151.73,151.78,22515.0,147.0915,147.1399,146.9752,147.0237,22515.0
2024-01-18 15:40:00,151.8,151.99,151.77,151.96,20641.0,147.043,147.2271,147.014,147.198,20641.0
2024-01-18 15:45:00,151.97,151.99,151.88,151.94,24271.0,147.2077,147.2271,147.1205,147.1787,24271.0
2024-01-18 15:50:00,151.92,152.35,151.89,152.29,44496.0,147.1593,147.5758,147.1302,147.5177,44496.0
2024-01-18 15:55:00,152.3,152.32,151.72,151.79,137012.0,147.5274,147.5467,146.9655,147.0334,137012.0
2024-01-19 09:30:00,152.32,152.9,151.73,152.36,138979.0,147.5467,148.1086,146.9752,147.5855,138979.0
2024-01-19 09:35:00,152.33,152.51,152.03,152.51,16309.0,147.5564,147.7308,147.2658,147.7308,16309.0
2024-01-19 09:40:00,152.63,153.08,151.88,152.42,26100.0,147.847,148.2829,147.1205,147.6436,26100.0
2024-01-19 09:45:00,152.35,152.53,151.91,152.53,12802.0,147.5758,147.7502,147.1496,147.7502,12802.0
2024-01-19 09:50:00,152.46,152.53,152.06,152.11,13873.0,147.6824,147.7502,147.2949,147.3433,13873.0
2024-01-19 09:55:00,152.09,152.8,152.05,152.55,22667.0,147.324,148.0117,147.2852,147.7695,22667.0
2024-01-19 10:00:00,152.67,152.71,152.25,152.7,16949.0,147.8858,147.9245,147.4789,147.9148,16949.0
2024-01-19 10:05:00,152.65,152.85,152.38,152.44,20311.0,147.8664,148.0601,147.6049,147.663,20311.0
2024-01-19 10:10:00,152.58,152.67,152.34,152.67,10893.0,147.7986,147.8858,147.5661,147.8858,10893.0
2024-01-19 10:15:00,152.66,152.75,152.42,152.57,15375.0,147.8761,147.9633,147.6436,147.7889,15375.0
2024-01-19 10:20:00,152.57,153.04,152.56,152.94,14402.0,147.7889,148.2442,147.7792,148.1473,14402.0
2024-01-19 10:25:00,152.9,152.9,152.46,152.56,24568.0,148.1086,148.1086,147.6824,147.7792,24568.0
2024-01-19 10:30:00,152.55,152.69,152.14,152.21,17385.0,147.7695,147.9051,147.3724,147.4402,17385.0
2024-01-19 10:35:00,152.15,152.32,151.99,151.99,14724.0,147.3821,147.5467,147.2271,147.2271,14724.0
2024-01-19 10:40:00,152.02,152.15,152.02,152.15,19486.0,147.2561,147.3821,147.2561,147.3821,19486.0
2024-01-19 10:45:00,152.1,152.36,152.03,152.19,14416.0,147.3336,147.5855,147.2658,147.4208,14416.0
2024-01-19 10:50:00,152.17,152.4,152.05,152.39,14232.0,147.4014,147.6242,147.2852,147.6145,14232.0
2024-01-19 10:55:00,152.39,152.5,152.31,152.5,16698.0,147.6145,147.7211,147.5371,147.7211,16698.0
2024-01-19 11:00:00,152.52,152.64,152.43,152.57,14246.0,147.7405,147.8567,147.6533,147.7889,14246.0
2024-01-19 11:05:00,152.41,152.67,152.35,152.59,13373.0,147.6339,147.8858,147.5758,147.8083,13373.0
2024-01-19 11:10:00,152.55,152.71,152.41,152.41,13354.0,147.7695,147.9245,147.6339,147.6339,13354.0
2024-01-19 11:15:00,152.39,152.44,152.24,152.37,13715.0,147.6145,147.663,147.4692,147.5952,13715.0
2024-01-19 11:20:00,152.34,152.56,152.29,152.54,13033.0,147.5661,147.7792,147.5177,147.7598,13033.0
2024-01-19 11:25:00,152.44,152.6,152.44,152.56,11407.0,147.663,147.818,147.663,147.7792,11407.0
2024-01-19 11:30:00,152.53,152.69,152.45,152.63,10587.0,147.7502,147.9051,147.6727,147.847,10587.0
2024-01-19 11:35:00,152.58,152.59,152.45,152.47,13263.0,147.7986,147.8083,147.6727,147.692,13263.0
2024-01-19 11:40:00,152.44,152.53,152.36,152.36,13634.0,147.663,147.7502,147.5855,147.5855,13634.0
2024-01-19 11:45:00,152.39,152.39,152.2,152.22,15226.0,147.6145,147.6145,147.4305,147.4499,15226.0
2024-01-19 11:50:00,152.2,152.34,152.1,152.2,13217.0,147.4305,147.5661,147.3336,147.4305,13217.0
2024-01-19 11:55:00,152.17,152.52,152.16,152.5,11121.0,147.4014,147.7405,147.3918,147.7211,11121.0
2024-01-19 12:00:00,152.53,152.55,152.4,152.48,14913.0,147.7502,147.7695,147.6242,147.7017,14913.0
2024-01-19 12:05:00,152.51,152.59,152.44,152.55,11035.0,147.7308,147.8083,147.663,147.7695,11035.0
2024-01-19 12:10:00,152.58,152.58,152.36,152.49,13634.0,147.7986,147.7986,147.5855,147.7114,13634.0
2024-01-19 12:15:00,152.47,152.54,152.33,152.33,8578.0,147.692,147.7598,147.5564,147.5564,8578.0
2024-01-19 12:20:00,152.32,152.42,152.29,152.42,9062.0,147.5467,147.6436,147.5177,147.6436,9062.0
2024-01-19 12:25:00,152.41,152.62,152.4,152.59,7254.0,147.6339,147.8373,147.6242,147.8083,7254.0
2024-01-19 12:30:00,152.53,152.63,152.41,152.48,10612.0,147.7502,147.847,147.6339,147.7017,10612.0
2024-01-19 12:35:00,152.44,152.55,152.34,152.39,7685.0,147.663,147.7695,147.5661,147.6145,7685.0
2024-01-19 12:40:00,152.34,152.39,152.2,152.31,7508.0,147.5661,147.6145,147.4305,147.5371,7508.0
2024-01-19 12:45:00,152.36,152.52,152.35,152.46,5823.0,147.5855,147.7405,147.5758,147.6824,5823.0
2024-01-19 12:50:00,152.49,152.58,152.44,152.5,10149.0,147.7114,147.7986,147.663,147.7211,10149.0
2024-01-19 12:55:00,152.46,152.46,152.24,152.32,9792.0,147.6824,147.6824,147.4692,147.5467,9792.0
2024-01-19 13:00:00,152.31,152.32,152.11,152.12,8282.0,147.5371,147.5467,147.3433,147.353,8282.0
2024-01-19 13:05:00,152.13,152.4,152.11,152.4,13493.0,147.3627,147.6242,147.3433,147.6242,13493.0
2024-01-19 13:10:00,152.39,152.7,152.32,152.65,10668.0,147.6145,147.9148,147.5467,147.8664,10668.0
2024-01-19 13:15:00,152.65,152.84,152.64,152.65,10200.0,147.8664,148.0504,147.8567,147.8664,10200.0
2024-01-19 13:20:00,152.65,152.91,152.65,152.84,9458.0,147.8664,148.1183,147.8664,148.0504,9458.0
2024-01-19 13:25:00,152.8,152.9,152.69,152.9,14128.0,148.0117,148.1086,147.9051,148.1086,14128.0
2024-01-19 13:30:00,152.91,152.92,152.52,152.52,10030.0,148.1183,148.1279,147.7405,147.7405,10030.0
2024-01-19 13:35:00,152.53,152.58,152.41,152.42,11278.0,147.7502,147.7986,147.6339,147.6436,11278.0
2024-01-19 13:40:00,152.42,152.65,152.41,152.65,12949.0,147.6436,147.8664,147.6339,147.8664,12949.0
2024-01-19 13:45:00,152.64,152.78,152.59,152.71,9763.0,147.8567,147.9923,147.8083,147.9245,9763.0
2024-01-19 13:50:00,152.67,152.67,152.51,152.51,6521.0,147.8858,147.8858,147.7308,147.7308,6521.0
2024-01-19 13:55:00,152.5,152.65,152.49,152.59,10153.0,147.7211,147.8664,147.7114,147.8083,10153.0
2024-01-19 14:00:00,152.61,152.83,152.57,152.83,10329.0,147.8277,148.0408,147.7889,148.0408,10329.0
2024-01-19 14:05:00,152.81,152.84,152.58,152.61,8103.0,148.0214,148.0504,147.7986,147.8277,8103.0
2024-01-19 14:10:00,152.66,152.94,152.65,152.89,16803.0,147.8761,148.1473,147.8664,148.0989,16803.0
2024-01-19 14:15:00,152.89,152.9,152.77,152.8,11814.0,148.0989,148.1086,147.9826,148.0117,11814.0
2024-01-19 14:20:00,152.78,152.93,152.74,152.87,9797.0,147.9923,148.1376,147.9536,148.0795,9797.0
2024-01-19 14:25:00,152.84,152.95,152.72,152.73,12248.0,148.0504,148.157,147.9342,147.9439,12248.0
2024-01-19 14:30:00,152.78,152.82,152.62,152.62,8236.0,147.9923,148.0311,147.8373,147.8373,8236.0
2024-01-19 14:35:00,152.63,152.65,152.5,152.55,10616.0,147.847,147.8664,147.7211,147.7695,10616.0
2024-01-19 14:40:00,152.55,152.74,152.53,152.74,11912.0,147.7695,147.9536,147.7502,147.9536,11912.0
2024-01-19 14:45:00,152.75,152.81,152.63,152.8,11167.0,147.9633,148.0214,147.847,148.0117,11167.0
2024-01-19 14:50:00,152.79,152.86,152.73,152.85,6803.0,148.002,148.0698,147.9439,148.0601,6803.0
2024-01-19 14:55:00,152.86,152.92,152.61,152.66,8783.0,148.0698,148.1279,147.8277,147.8761,8783.0
2024-01-19 15:00:00,152.56,152.71,152.49,152.66,12244.0,147.7792,147.9245,147.7114,147.8761,12244.0
2024-01-19 15:05:00,152.67,152.77,152.59,152.61,9581.0,147.8858,147.9826,147.8083,147.8277,9581.0
2024-01-19 15:10:00,152.59,152.72,152.54,152.57,12360.0,147.8083,147.9342,147.7598,147.7889,12360.0
2024-01-19 15:15:00,152.59,152.65,152.5,152.53,14910.0,147.8083,147.8664,147.7211,147.7502,14910.0
2024-01-19 15:20:00,152.54,152.6,152.44,152.47,14810.0,147.7598,147.818,147.663,147.692,14810.0
2024-01-19 15:25:00,152.46,152.55,152.43,152.51,22417.0,147.6824,147.7695,147.6533,147.7308,22417.0
2024-01-19 15:30:00,152.52,152.52,152.36,152.38,16715.0,147.7405,147.7405,147.5855,147.6049,16715.0
2024-01-19 15:35:00,152.39,152.49,152.35,152.42,31854.0,147.6145,147.7114,147.5758,147.6436,31854.0
2024-01-19 15:40:00,152.45,152.59,152.41,152.48,30885.0,147.6727,147.8083,147.6339,147.7017,30885.0
2024-01-19 15:45:00,152.48,152.53,152.39,152.44,25694.0,147.7017,147.7502,147.6145,147.663,25694.0
2024-01-19 15:50:00,152.47,152.64,152.4,152.61,31953.0,147.692,147.8567,147.6242,147.8277,31953.0
2024-01-19 15:55:00,152.63,153.0,152.4,152.97,164584.0,147.847,148.2054,147.6242,148.1764,164584.0
2024-01-22 09:30:00,153.18,153.18,151.61,152.49,54587.0,148.3798,148.3798,146.859,147.7114,54587.0
2024-01-22 09:35:00,152.37,153.22,152.23,153.21,24333.0,147.5952,148.4185,147.4596,148.4089,24333.0
2024-01-22 09:40:00,153.23,153.9,153.23,153.62,22115.0,148.4282,149.0772,148.4282,148.806,22115.0
2024-01-22 09:45:00,153.66,153.72,153.17,153.27,17092.0,148.8448,148.9029,148.3701,148.467,17092.0
2024-01-22 09:50:00,153.28,153.52,152.93,153.0,27714.0,148.4767,148.7091,148.1376,148.2054,27714.0
2024-01-22 09:55:00,153.0,153.01,152.49,152.72,17549.0,148.2054,148.2151,147.7114,147.9342,17549.0
2024-01-22 10:00:00,152.73,152.82,152.14,152.24,27392.0,147.9439,148.0311,147.3724,147.4692,27392.0
2024-01-22 10:05:00,152.3,152.61,152.13,152.56,28211.0,147.5274,147.8277,147.3627,147.7792,28211.0
2024-01-22 10:10:00,152.61,153.31,152.53,153.31,25614.0,147.8277,148.5057,147.7502,148.5057,25614.0
2024-01-22 10:15:00,153.32,153.57,153.3,153.34,26387.0,148.5154,148.7576,148.496,148.5348,26387.0
2024-01-22 10:20:00,153.34,153.7,153.33,153.45,30839.0,148.5348,148.8835,148.5251,148.6413,30839.0
2024-01-22 10:25:00,153.48,153.5,153.33,153.38,19658.0,148.6704,148.6898,148.5251,148.5735,19658.0
2024-01-22 10:30:00,153.4,153.52,153.0,153.1,51561.0,148.5929,148.7091,148.2054,148.3023,51561.0
2024-01-22 10:35:00,153.09,153.61,153.09,153.54,17342.0,148.2926,148.7963,148.2926,148.7285,17342.0
2024-01-22 10:40:00,153.59,153.75,153.49,153.75,22437.0,148.7769,148.9319,148.6801,148.9319,22437.0
2024-01-22 10:45:00,153.82,153.85,153.65,153.85,13269.0,148.9997,149.0288,148.8351,149.0288,13269.0
2024-01-22 10:50:00,153.81,154.17,153.78,153.81,22983.0,148.9901,149.3388,148.961,148.9901,22983.0
2024-01-22 10:55:00,153.87,154.13,153.85,153.86,23334.0,149.0482,149.3,149.0288,149.0385,23334.0
2024-01-22 11:00:00,153.85,154.02,153.43,153.43,15646.0,149.0288,149.1935,148.622,148.622,15646.0
2024-01-22 11:05:00,153.44,153.58,153.35,153.35,13642.0,148.6316,148.7673,148.5445,148.5445,13642.0
2024-01-22 11:10:00,153.39,153.52,153.35,153.4,11678.0,148.5832,148.7091,148.5445,148.5929,11678.0
2024-01-22 11:15:00,153.36,153.43,153.29,153.29,13514.0,148.5542,148.622,148.4863,148.4863,13514.0
2024-01-22 11:20:00,153.27,153.63,153.26,153.63,12645.0,148.467,148.8157,148.4573,148.8157,12645.0
2024-01-22 11:25:00,153.63,153.66,153.16,153.23,25042.0,148.8157,148.8448,148.3604,148.4282,25042.0
2024-01-22 11:30:00,153.24,153.68,153.24,153.68,9743.0,148.4379,148.8641,148.4379,148.8641,9743.0
2024-01-22 11:35:00,153.68,153.87,153.54,153.8,6457.0,148.8641,149.0482,148.7285,148.9804,6457.0
2024-01-22 11:40:00,153.64,153.78,153.57,153.57,6189.0,148.8254,148.961,148.7576,148.7576,6189.0
2024-01-22 11:45:00,153.56,153.73,153.52,153.65,9498.0,148.7479,148.9126,148.7091,148.8351,9498.0
2024-01-22 11:50:00,153.7,153.7,153.48,153.59,3636.0,148.8835,148.8835,148.6704,148.7769,3636.0
2024-01-22 11:55:00,153.63,153.65,153.47,153.62,7550.0,148.8157,148.8351,148.6607,148.806,7550.0
2024-01-22 12:00:00,153.63,153.76,153.55,153.57,7826.0,148.8157,148.9416,148.7382,148.7576,7826.0
2024-01-22 12:05:00,153.54,153.58,153.46,153.54,8560.0,148.7285,148.7673,148.651,148.7285,8560.0
2024-01-22 12:10:00,153.53,153.67,153.4,153.66,7663.0,148.7188,148.8544,148.5929,148.8448,7663.0
2024-01-22 12:15:00,153.61,153.74,153.51,153.53,7563.0,148.7963,148.9222,148.6995,148.7188,7563.0
2024-01-22 12:20:00,153.53,153.71,153.51,153.63,11333.0,148.7188,148.8932,148.6995,148.8157,11333.0
2024-01-22 12:25:00,153.66,153.68,153.56,153.62,7615.0,148.8448,148.8641,148.7479,148.806,7615.0
2024-01-22 12:30:00,153.64,153.98,153.61,153.93,7791.0,148.8254,149.1547,148.7963,149.1063,7791.0
2024-01-22 12:35:00,153.98,154.16,153.95,154.16,11175.0,149.1547,149.3291,149.1257,149.3291,11175.0
2024-01-22 12:40:00,154.18,154.37,154.14,154.29,12847.0,149.3485,149.5325,149.3097,149.455,12847.0
2024-01-22 12:45:00,154.29,154.48,154.25,154.25,9349.0,149.455,149.6391,149.4163,149.4163,9349.0
2024-01-22 12:50:00,154.23,154.37,154.22,154.36,6291.0,149.3969,149.5325,149.3872,149.5228,6291.0
2024-01-22 12:55:00,154.4,154.45,154.37,154.37,6433.0,149.5616,149.61,149.5325,149.5325,6433.0
2024-01-22 13:00:00,154.42,154.43,154.33,154.42,7111.0,149.5809,149.5906,149.4938,149.5809,7111.0
2024-01-22 13:05:00,154.42,154.52,154.21,154.21,12895.0,149.5809,149.6778,149.3775,149.3775,12895.0
2024-01-22 13:10:00,154.19,154.41,154.18,154.34,9487.0,149.3581,149.5712,149.3485,149.5034,9487.0
2024-01-22 13:15:00,154.37,154.37,154.13,154.23,5243.0,149.5325,149.5325,149.3,149.3969,5243.0
2024-01-22 13:20:00,154.22,154.25,154.09,154.09,4051.0,149.3872,149.4163,149.2613,149.2613,4051.0
2024-01-22 13:25:00,154.1,154.12,153.88,153.98,9700.0,149.271,149.2903,149.0579,149.1547,9700.0
2024-01-22 13:30:00,153.96,154.2,153.95,154.18,4345.0,149.1353,149.3678,149.1257,149.3485,4345.0
2024-01-22 13:35:00,154.21,154.3,154.13,154.14,7751.0,149.3775,149.4647,149.3,149.3097,7751.0
2024-01-22 13:40:00,154.14,154.4,154.12,154.39,7559.0,149.3097,149.5616,149.2903,149.5519,7559.0
2024-01-22 13:45:00,154.4,154.45,154.24,154.28,5179.0,149.5616,149.61,149.4066,149.4453,5179.0
2024-01-22 13:50:00,154.28,154.33,154.23,154.33,5391.0,149.4453,149.4938,149.3969,149.4938,5391.0
2024-01-22 13:55:00,154.35,154.38,154.24,154.26,5307.0,149.5131,149.5422,149.4066,149.4259,5307.0
2024-01-22 14:00:00,154.27,154.27,154.13,154.2,4809.0,149.4356,149.4356,149.3,149.3678,4809.0
2024-01-22 14:05:00,154.18,154.27,154.04,154.04,6832.0,149.3485,149.4356,149.2128,149.2128,6832.0
2024-01-22 14:10:00,154.11,154.12,153.98,154.03,4733.0,149.2806,149.2903,149.1547,149.2032,4733.0
2024-01-22 14:15:00,154.05,154.05,153.87,153.94,8734.0,149.2225,149.2225,149.0482,149.116,8734.0
2024-01-22 14:20:00,153.92,153.97,153.85,153.97,6756.0,149.0966,149.145,149.0288,149.145,6756.0
2024-01-22 14:25:00,153.96,154.13,153.91,154.13,8660.0,149.1353,149.3,149.0869,149.3,8660.0
2024-01-22 14:30:00,154.13,154.13,153.91,153.99,10808.0,149.3,149.3,149.0869,149.1644,10808.0
2024-01-22 14:35:00,154.01,154.09,153.93,154.08,5113.0,149.1838,149.2613,149.1063,149.2516,5113.0
2024-01-22 14:40:00,154.06,154.06,153.88,153.97,6748.0,149.2322,149.2322,149.0579,149.145,6748.0
2024-01-22 14:45:00,153.95,154.17,153.91,154.15,7598.0,149.1257,149.3388,149.0869,149.3194,7598.0
2024-01-22 14:50:00,154.15,154.17,153.89,153.91,7106.0,149.3194,149.3388,149.0675,149.0869,7106.0
2024-01-22 14:55:00,153.89,154.03,153.89,153.92,6004.0,149.0675,149.2032,149.0675,149.0966,6004.0
2024-01-22 15:00:00,153.95,154.0,153.91,153.92,7177.0,149.1257,149.1741,149.0869,149.0966,7177.0
2024-01-22 15:05:00,153.9,153.96,153.79,153.93,9009.0,149.0772,149.1353,148.9707,149.1063,9009.0
2024-01-22 15:10:00,153.93,153.99,153.86,153.94,10153.0,149.1063,149.1644,149.0385,149.116,10153.0
2024-01-22 15:15:00,153.95,154.11,153.94,154.11,8657.0,149.1257,149.2806,149.116,149.2806,8657.0
2024-01-22 15:20:00,154.09,154.1,153.89,153.98,8838.0,149.2613,149.271,149.0675,149.1547,8838.0
2024-01-22 15:25:00,153.94,154.17,153.91,154.17,10814.0,149.116,149.3388,149.0869,149.3388,10814.0
2024-01-22 15:30:00,154.2,154.28,154.18,154.21,9432.0,149.3678,149.4453,149.3485,149.3775,9432.0
2024-01-22 15:35:00,154.24,154.3,154.11,154.13,10957.0,149.4066,149.4647,149.2806,149.3,10957.0
2024-01-22 15:40:00,154.14,154.28,154.11,154.24,16365.0,149.3097,149.4453,149.2806,149.4066,16365.0
2024-01-22 15:45:00,154.22,154.26,154.06,154.2,23973.0,149.3872,149.4259,149.2322,149.3678,23973.0
2024-01-22 15:50:00,154.17,154.3,154.14,154.27,49484.0,149.3388,149.4647,149.3097,149.4356,49484.0
2024-01-22 15:55:00,154.28,154.47,154.08,154.46,150864.0,149.4453,149.6294,149.2516,149.6197,150864.0
2024-01-23 09:30:00,153.76,154.56,153.73,154.08,50845.0,148.9416,149.7165,148.9126,149.2516,50845.0
2024-01-23 09:35:00,153.95,154.55,153.69,154.4,15021.0,149.1257,149.7069,148.8738,149.5616,15021.0
2024-01-23 09:40:00,154.45,154.68,154.21,154.46,20013.0,149.61,149.8328,149.3775,149.6197,20013.0
2024-01-23 09:45:00,154.46,154.91,154.36,154.45,23223.0,149.6197,150.0556,149.5228,149.61,23223.0
2024-01-23 09:50:00,154.38,154.79,154.29,154.56,20420.0,149.5422,149.9393,149.455,149.7165,20420.0
2024-01-23 09:55:00,154.56,154.77,154.5,154.52,11563.0,149.7165,149.92,149.6584,149.6778,11563.0
2024-01-23 10:00:00,154.58,154.6,154.03,154.05,19796.0,149.7359,149.7553,149.2032,149.2225,19796.0
2024-01-23 10:05:00,154.03,154.41,153.95,154.41,18232.0,149.2032,149.5712,149.1257,149.5712,18232.0
2024-01-23 10:10:00,154.3,154.35,153.93,154.06,10433.0,149.4647,149.5131,149.1063,149.2322,10433.0
2024-01-23 10:15:00,154.0,154.42,153.99,154.17,20239.0,149.1741,149.5809,149.1644,149.3388,20239.0
2024-01-23 10:20:00,154.1,154.45,154.1,154.19,17202.0,149.271,149.61,149.271,149.3581,17202.0
2024-01-23 10:25:00,154.28,154.42,154.07,154.15,18426.0,149.4453,149.5809,149.2419,149.3194,18426.0
2024-01-23 10:30:00,154.14,154.18,153.83,153.87,17270.0,149.3097,149.3485,149.0094,149.0482,17270.0
2024-01-23 10:35:00,153.81,153.89,153.54,153.55,32109.0,148.9901,149.0675,148.7285,148.7382,32109.0
2024-01-23 10:40:00,153.61,153.67,153.02,153.06,28893.0,148.7963,148.8544,148.2248,148.2636,28893.0
2024-01-23 10:45:00,153.06,153.11,152.8,152.81,25591.0,148.2636,148.312,148.0117,148.0214,25591.0
2024-01-23 10:50:00,152.81,152.87,152.46,152.8,29956.0,148.0214,148.0795,147.6824,148.0117,29956.0
2024-01-23 10:55:00,152.79,153.03,152.76,152.95,32267.0,148.002,148.2345,147.973,148.157,32267.0
2024-01-23 11:00:00,152.95,153.08,152.87,153.08,16572.0,148.157,148.2829,148.0795,148.2829,16572.0
2024-01-23 11:05:00,153.06,153.26,153.0,153.16,25864.0,148.2636,148.4573,148.2054,148.3604,25864.0
2024-01-23 11:10:00,153.18,153.55,153.17,153.34,22830.0,148.3798,148.7382,148.3701,148.5348,22830.0
2024-01-23 11:15:00,153.39,153.92,153.39,153.61,25089.0,148.5832,149.0966,148.5832,148.7963,25089.0
2024-01-23 11:20:00,153.64,153.64,153.39,153.41,18484.0,148.8254,148.8254,148.5832,148.6026,18484.0
2024-01-23 11:25:00,153.42,153.69,153.39,153.62,17016.0,148.6123,148.8738,148.5832,148.806,17016.0
2024-01-23 11:30:00,153.59,153.68,153.58,153.65,17475.0,148.7769,148.8641,148.7673,148.8351,17475.0
2024-01-23 11:35:00,153.72,153.81,153.55,153.59,10117.0,148.9029,148.9901,148.7382,148.7769,10117.0
2024-01-23 11:40:00,153.54,153.9,153.54,153.88,15415.0,148.7285,149.0772,148.7285,149.0579,15415.0
2024-01-23 11:45:00,153.89,153.92,153.63,153.72,15121.0,149.0675,149.0966,148.8157,148.9029,15121.0
2024-01-23 11:50:00,153.7,153.83,153.68,153.76,12221.0,148.8835,149.0094,148.8641,148.9416,12221.0
2024-01-23 11:55:00,153.73,153.73,153.53,153.53,13122.0,148.9126,148.9126,148.7188,148.7188,13122.0
2024-01-23 12:00:00,153.53,153.75,153.52,153.75,17617.0,148.7188,148.9319,148.7091,148.9319,17617.0
2024-01-23 12:05:00,153.73,153.74,153.49,153.58,11211.0,148.9126,148.9222,148.6801,148.7673,11211.0
2024-01-23 12:10:00,153.59,153.61,153.47,153.55,12674.0,148.7769,148.7963,148.6607,148.7382,12674.0
2024-01-23 12:15:00,153.54,153.61,153.39,153.61,16702.0,148.7285,148.7963,148.5832,148.7963,16702.0
2024-01-23 12:20:00,153.61,153.61,153.46,153.46,10675.0,148.7963,148.7963,148.651,148.651,10675.0
2024-01-23 12:25:00,153.49,153.65,153.48,153.5,11385.0,148.6801,148.8351,148.6704,148.6898,11385.0
2024-01-23 12:30:00,153.53,153.74,153.52,153.62,9804.0,148.7188,148.9222,148.7091,148.806,9804.0
2024-01-23 12:35:00,153.6,153.69,153.56,153.69,11927.0,148.7866,148.8738,148.7479,148.8738,11927.0
2024-01-23 12:40:00,153.67,153.89,153.66,153.75,13584.0,148.8544,149.0675,148.8448,148.9319,13584.0
2024-01-23 12:45:00,153.74,153.75,153.51,153.54,10931.0,148.9222,148.9319,148.6995,148.7285,10931.0
2024-01-23 12:50:00,153.52,153.74,153.52,153.73,13883.0,148.7091,148.9222,148.7091,148.9126,13883.0
2024-01-23 12:55:00,153.72,153.79,153.61,153.72,18666.0,148.9029,148.9707,148.7963,148.9029,18666.0
2024-01-23 13:00:00,153.7,153.7,153.59,153.61,6844.0,148.8835,148.8835,148.7769,148.7963,6844.0
2024-01-23 13:05:00,153.62,153.78,153.57,153.74,9207.0,148.806,148.961,148.7576,148.9222,9207.0
2024-01-23 13:10:00,153.74,153.76,153.62,153.68,12489.0,148.9222,148.9416,148.806,148.8641,12489.0
2024-01-23 13:15:00,153.7,153.76,153.64,153.65,9807.0,148.8835,148.9416,148.8254,148.8351,9807.0
2024-01-23 13:20:00,153.6,153.6,153.43,153.46,8721.0,148.7866,148.7866,148.622,148.651,8721.0
2024-01-23 13:25:00,153.47,153.66,153.44,153.65,15106.0,148.6607,148.8448,148.6316,148.8351,15106.0
2024-01-23 13:30:00,153.68,153.7,153.48,153.48,9608.0,148.8641,148.8835,148.6704,148.6704,9608.0
2024-01-23 13:35:00,153.49,153.62,153.48,153.62,13361.0,148.6801,148.806,148.6704,148.806,13361.0
2024-01-23 13:40:00,153.64,153.64,153.5,153.57,10321.0,148.8254,148.8254,148.6898,148.7576,10321.0
2024-01-23 13:45:00,153.57,153.73,153.49,153.53,13163.0,148.7576,148.9126,148.6801,148.7188,13163.0
2024-01-23 13:50:00,153.55,153.59,153.42,153.59,14703.0,148.7382,148.7769,148.6123,148.7769,14703.0
2024-01-23 13:55:00,153.62,153.69,153.51,153.58,11218.0,148.806,148.8738,148.6995,148.7673,11218.0
2024-01-23 14:00:00,153.62,153.67,153.58,153.59,10441.0,148.806,148.8544,148.7673,148.7769,10441.0
2024-01-23 14:05:00,153.61,153.69,153.51,153.69,14192.0,148.7963,148.8738,148.6995,148.8738,14192.0
2024-01-23 14:10:00,153.67,153.86,153.65,153.77,10178.0,148.8544,149.0385,148.8351,148.9513,10178.0
2024-01-23 14:15:00,153.79,153.81,153.6,153.65,8509.0,148.9707,148.9901,148.7866,148.8351,8509.0
2024-01-23 14:20:00,153.67,153.7,153.57,153.6,8394.0,148.8544,148.8835,148.7576,148.7866,8394.0
2024-01-23 14:25:00,153.61,153.89,153.59,153.86,14156.0,148.7963,149.0675,148.7769,149.0385,14156.0
2024-01-23 14:30:00,153.85,153.85,153.58,153.61,6747.0,149.0288,149.0288,148.7673,148.7963,6747.0
2024-01-23 14:35:00,153.61,153.91,153.59,153.91,11407.0,148.7963,149.0869,148.7769,149.0869,11407.0
2024-01-23 14:40:00,153.97,154.01,153.77,153.77,9604.0,149.145,149.1838,148.9513,148.9513,9604.0
2024-01-23 14:45:00,153.79,153.94,153.78,153.81,8687.0,148.9707,149.116,148.961,148.9901,8687.0
2024-01-23 14:50:00,153.81,153.83,153.57,153.74,13112.0,148.9901,149.0094,148.7576,148.9222,13112.0
2024-01-23 14:55:00,153.77,153.94,153.75,153.75,10433.0,148.9513,149.116,148.9319,148.9319,10433.0
2024-01-23 15:00:00,153.76,153.8,153.72,153.74,10717.0,148.9416,148.9804,148.9029,148.9222,10717.0
2024-01-23 15:05:00,153.75,153.93,153.75,153.84,9885.0,148.9319,149.1063,148.9319,149.0191,9885.0
2024-01-23 15:10:00,153.88,153.98,153.86,153.93,14748.0,149.0579,149.1547,149.0385,149.1063,14748.0
2024-01-23 15:15:00,153.91,153.93,153.78,153.82,12987.0,149.0869,149.1063,148.961,148.9997,12987.0
2024-01-23 15:20:00,153.82,153.91,153.73,153.73,14684.0,148.9997,149.0869,148.9126,148.9126,14684.0
2024-01-23 15:25:00,153.73,153.86,153.73,153.77,16262.0,148.9126,149.0385,148.9126,148.9513,16262.0
2024-01-23 15:30:00,153.75,153.89,153.74,153.75,18132.0,148.9319,149.0675,148.9222,148.9319,18132.0
2024-01-23 15:35:00,153.74,153.82,153.69,153.78,25967.0,148.9222,148.9997,148.8738,148.961,25967.0
2024-01-23 15:40:00,153.78,154.01,153.78,154.01,24917.0,148.961,149.1838,148.961,149.1838,24917.0
2024-01-23 15:45:00,154.02,154.12,153.66,153.67,28333.0,149.1935,149.2903,148.8448,148.8544,28333.0
2024-01-23 15:50:00,153.69,153.84,153.68,153.79,50038.0,148.8738,149.0191,148.8641,148.9707,50038.0
2024-01-23 15:55:00,153.8,153.98,153.73,153.97,117733.0,148.9804,149.1547,148.9126,149.145,117733.0
2024-01-24 09:30:00,154.97,155.05,154.07,154.28,34563.0,150.1137,150.1912,149.2419,149.4453,34563.0
2024-01-24 09:35:00,154.27,155.06,154.27,155.06,12581.0,149.4356,150.2009,149.4356,150.2009,12581.0
2024-01-24 09:40:00,154.91,154.96,154.4,154.59,7105.0,150.0556,150.104,149.5616,149.7456,7105.0
2024-01-24 09:45:00,154.5,154.97,154.48,154.72,6175.0,149.6584,150.1137,149.6391,149.8715,6175.0
2024-01-24 09:50:00,154.6,154.71,154.29,154.35,11605.0,149.7553,149.8618,149.455,149.5131,11605.0
2024-01-24 09:55:00,154.5,154.83,154.43,154.43,12785.0,149.6584,149.9781,149.5906,149.5906,12785.0
2024-01-24 10:00:00,154.53,154.53,154.08,154.19,9734.0,149.6875,149.6875,149.2516,149.3581,9734.0
2024-01-24 10:05:00,154.13,154.39,154.0,154.21,10980.0,149.3,149.5519,149.1741,149.3775,10980.0
2024-01-24 10:10:00,154.15,154.6,154.08,154.45,9341.0,149.3194,149.7553,149.2516,149.61,9341.0
2024-01-24 10:15:00,154.5,154.56,154.15,154.15,6116.0,149.6584,149.7165,149.3194,149.3194,6116.0
2024-01-24 10:20:00,154.16,154.4,154.16,154.33,8865.0,149.3291,149.5616,149.3291,149.4938,8865.0
2024-01-24 10:25:00,154.4,154.52,154.31,154.48,6848.0,149.5616,149.6778,149.4744,149.6391,6848.0
2024-01-24 10:30:00,154.52,154.85,154.37,154.59,13898.0,149.6778,149.9975,149.5325,149.7456,13898.0
2024-01-24 10:35:00,154.65,154.65,154.3,154.49,9721.0,149.8037,149.8037,149.4647,149.6487,9721.0
2024-01-24 10:40:00,154.49,154.75,154.46,154.71,5865.0,149.6487,149.9006,149.6197,149.8618,5865.0
2024-01-24 10:45:00,154.75,154.95,154.43,154.68,16104.0,149.9006,150.0943,149.5906,149.8328,16104.0
2024-01-24 10:50:00,154.66,154.75,154.55,154.56,5413.0,149.8134,149.9006,149.7069,149.7165,5413.0
2024-01-24 10:55:00,154.62,154.77,154.53,154.77,16261.0,149.7747,149.92,149.6875,149.92,16261.0
2024-01-24 11:00:00,154.81,155.2,154.81,155.13,27270.0,149.9587,150.3365,149.9587,150.2687,27270.0
2024-01-24 11:05:00,155.13,155.4,155.09,155.19,19132.0,150.2687,150.5302,150.2299,150.3268,19132.0
2024-01-24 11:10:00,155.09,155.23,154.94,155.16,21255.0,150.2299,150.3656,150.0846,150.2977,21255.0
2024-01-24 11:15:00,155.12,155.16,154.93,155.01,8506.0,150.259,150.2977,150.075,150.1524,8506.0
2024-01-24 11:20:00,155.0,155.2,154.92,154.93,9283.0,150.1428,150.3365,150.0653,150.075,9283.0
2024-01-24 11:25:00,154.88,154.99,154.85,154.86,9507.0,150.0265,150.1331,149.9975,150.0071,9507.0
2024-01-24 11:30:00,154.86,155.0,154.77,154.94,11130.0,150.0071,150.1428,149.92,150.0846,11130.0
2024-01-24 11:35:00,154.95,155.2,154.94,155.14,11809.0,150.0943,150.3365,150.0846,150.2784,11809.0
2024-01-24 11:40:00,155.12,155.13,154.98,155.07,7079.0,150.259,150.2687,150.1234,150.2106,7079.0
2024-01-24 11:45:00,155.05,155.22,155.05,155.13,3442.0,150.1912,150.3559,150.1912,150.2687,3442.0
2024-01-24 11:50:00,155.11,155.35,155.11,155.34,9419.0,150.2493,150.4818,150.2493,150.4721,9419.0
2024-01-24 11:55:00,155.36,155.54,155.34,155.44,17360.0,150.4915,150.6658,150.4721,150.569,17360.0
2024-01-24 12:00:00,155.46,155.49,155.23,155.23,7865.0,150.5883,150.6174,150.3656,150.3656,7865.0
2024-01-24 12:05:00,155.23,155.26,155.16,155.18,6615.0,150.3656,150.3946,150.2977,150.3171,6615.0
2024-01-24 12:10:00,155.19,155.19,154.9,154.94,8115.0,150.3268,150.3268,150.0459,150.0846,8115.0
2024-01-24 12:15:00,154.93,154.93,154.76,154.8,4200.0,150.075,150.075,149.9103,149.949,4200.0
2024-01-24 12:20:00,154.8,154.8,154.61,154.75,6799.0,149.949,149.949,149.765,149.9006,6799.0
2024-01-24 12:25:00,154.77,154.83,154.57,154.57,4649.0,149.92,149.9781,149.7262,149.7262,4649.0
2024-01-24 12:30:00,154.55,154.59,154.43,154.45,7212.0,149.7069,149.7456,149.5906,149.61,7212.0
2024-01-24 12:35:00,154.43,154.64,154.43,154.59,6861.0,149.5906,149.794,149.5906,149.7456,6861.0
2024-01-24 12:40:00,154.61,154.61,154.45,154.51,7108.0,149.765,149.765,149.61,149.6681,7108.0
2024-01-24 12:45:00,154.49,154.58,154.35,154.48,5852.0,149.6487,149.7359,149.5131,149.6391,5852.0
2024-01-24 12:50:00,154.49,154.56,154.46,154.52,4919.0,149.6487,149.7165,149.6197,149.6778,4919.0
2024-01-24 12:55:00,154.46,154.7,154.46,154.47,11130.0,149.6197,149.8522,149.6197,149.6294,11130.0
2024-01-24 13:00:00,154.5,154.67,154.36,154.39,8388.0,149.6584,149.8231,149.5228,149.5519,8388.0
2024-01-24 13:05:00,154.38,154.47,154.29,154.47,14691.0,149.5422,149.6294,149.455,149.6294,14691.0
2024-01-24 13:10:00,154.49,154.51,154.29,154.34,12931.0,149.6487,149.6681,149.455,149.5034,12931.0
2024-01-24 13:15:00,154.25,154.5,154.2,154.5,6749.0,149.4163,149.6584,149.3678,149.6584,6749.0
2024-01-24 13:20:00,154.5,154.57,154.41,154.5,8131.0,149.6584,149.7262,149.5712,149.6584,8131.0
2024-01-24 13:25:00,154.48,154.54,154.42,154.47,7701.0,149.6391,149.6972,149.5809,149.6294,7701.0
2024-01-24 13:30:00,154.48,154.64,154.42,154.57,8429.0,149.6391,149.794,149.5809,149.7262,8429.0
2024-01-24 13:35:00,154.6,154.72,154.4,154.68,10838.0,149.7553,149.8715,149.5616,149.8328,10838.0
2024-01-24 13:40:00,154.65,154.77,154.62,154.68,10797.0,149.8037,149.92,149.7747,149.8328,10797.0
2024-01-24 13:45:00,154.71,155.1,154.71,155.02,20920.0,149.8618,150.2396,149.8618,150.1621,20920.0
2024-01-24 13:50:00,155.02,155.15,154.91,154.91,11804.0,150.1621,150.2881,150.0556,150.0556,11804.0
2024-01-24 13:55:00,154.94,155.15,154.93,155.04,7890.0,150.0846,150.2881,150.075,150.1815,7890.0
2024-01-24 14:00:00,155.09,155.2,154.87,154.97,8523.0,150.2299,150.3365,150.0168,150.1137,8523.0
2024-01-24 14:05:00,154.98,155.09,154.96,155.0,5931.0,150.1234,150.2299,150.104,150.1428,5931.0
2024-01-24 14:10:00,155.03,155.13,154.9,154.92,5137.0,150.1718,150.2687,150.0459,150.0653,5137.0
2024-01-24 14:15:00,154.94,155.13,154.92,155.06,8051.0,150.0846,150.2687,150.0653,150.2009,8051.0
2024-01-24 14:20:00,155.08,155.08,154.85,154.92,7299.0,150.2203,150.2203,149.9975,150.0653,7299.0
2024-01-24 14:25:00,154.95,155.1,154.91,155.03,6739.0,150.0943,150.2396,150.0556,150.1718,6739.0
2024-01-24 14:30:00,155.03,155.13,154.88,154.97,11091.0,150.1718,150.2687,150.0265,150.1137,11091.0
2024-01-24 14:35:00,154.98,155.21,154.98,155.19,7099.0,150.1234,150.3462,150.1234,150.3268,7099.0
2024-01-24 14:40:00,155.21,155.28,155.17,155.24,7200.0,150.3462,150.414,150.3074,150.3752,7200.0
2024-01-24 14:45:00,155.24,155.28,155.14,155.19,9452.0,150.3752,150.414,150.2784,150.3268,9452.0
2024-01-24 14:50:00,155.2,155.2,155.08,155.19,8061.0,150.3365,150.3365,150.2203,150.3268,8061.0
2024-01-24 14:55:00,155.2,155.21,155.1,155.15,8091.0,150.3365,150.3462,150.2396,150.2881,8091.0
2024-01-24 15:00:00,155.15,155.17,155.04,155.14,8799.0,150.2881,150.3074,150.1815,150.2784,8799.0
2024-01-24 15:05:00,155.14,155.16,155.0,155.07,8485.0,150.2784,150.2977,150.1428,150.2106,8485.0
2024-01-24 15:10:00,155.06,155.1,154.78,154.78,17199.0,150.2009,150.2396,149.9297,149.9297,17199.0
2024-01-24 15:15:00,154.76,154.91,154.66,154.78,13711.0,149.9103,150.0556,149.8134,149.9297,13711.0
2024-01-24 15:20:00,154.79,154.83,154.61,154.83,11368.0,149.9393,149.9781,149.765,149.9781,11368.0
2024-01-24 15:25:00,154.87,154.93,154.72,154.91,14794.0,150.0168,150.075,149.8715,150.0556,14794.0
2024-01-24 15:30:00,154.92,154.95,154.8,154.82,11775.0,150.0653,150.0943,149.949,149.9684,11775.0
2024-01-24 15:35:00,154.85,155.07,154.83,155.06,16271.0,149.9975,150.2106,149.9781,150.2009,16271.0
2024-01-24 15:40:00,155.07,155.26,154.99,155.17,19378.0,150.2106,150.3946,150.1331,150.3074,19378.0
2024-01-24 15:45:00,155.18,155.23,154.9,154.95,28219.0,150.3171,150.3656,150.0459,150.0943,28219.0
2024-01-24 15:50:00,154.94,155.1,154.89,154.95,52108.0,150.0846,150.2396,150.0362,150.0943,52108.0
2024-01-24 15:55:00,154.97,155.12,154.87,155.12,118581.0,150.1137,150.259,150.0168,150.259,118581.0
2024-01-25 09:30:00,156.5,157.58,156.03,156.04,43144.0,151.5958,152.6419,151.1405,151.1502,43144.0
2024-01-25 09:35:00,156.18,156.99,156.09,156.7,12464.0,151.2858,152.0704,151.1986,151.7895,12464.0
2024-01-25 09:40:00,156.6,156.6,155.66,155.96,10913.0,151.6926,151.6926,150.7821,151.0727,10913.0
2024-01-25 09:45:00,156.03,156.11,155.79,155.93,10632.0,151.1405,151.218,150.908,151.0436,10632.0
2024-01-25 09:50:00,156.03,156.88,156.02,156.86,12839.0,151.1405,151.9638,151.1308,151.9445,12839.0
2024-01-25 09:55:00,156.84,157.26,156.58,157.25,35765.0,151.9251,152.3319,151.6732,152.3223,35765.0
2024-01-25 10:00:00,157.11,157.33,156.86,157.26,19002.0,152.1866,152.3997,151.9445,152.3319,19002.0
2024-01-25 10:05:00,157.29,157.97,157.23,157.93,35052.0,152.361,153.0197,152.3029,152.9809,35052.0
2024-01-25 10:10:00,157.97,157.97,157.09,157.12,27878.0,153.0197,153.0197,152.1673,152.1963,27878.0
2024-01-25 10:15:00,157.11,157.17,156.44,156.62,22595.0,152.1866,152.2448,151.5376,151.712,22595.0
2024-01-25 10:20:00,156.59,156.86,156.42,156.8,33964.0,151.6829,151.9445,151.5183,151.8864,33964.0
2024-01-25 10:25:00,156.74,156.8,156.39,156.39,22043.0,151.8282,151.8864,151.4892,151.4892,22043.0
2024-01-25 10:30:00,156.36,156.38,155.95,156.09,13717.0,151.4601,151.4795,151.063,151.1986,13717.0
2024-01-25 10:35:00,156.24,156.44,155.87,155.95,17169.0,151.3439,151.5376,150.9855,151.063,17169.0
2024-01-25 10:40:00,155.93,156.18,155.8,156.14,10653.0,151.0436,151.2858,150.9177,151.247,10653.0
2024-01-25 10:45:00,156.08,156.29,155.85,155.96,12194.0,151.1889,151.3923,150.9661,151.0727,12194.0
2024-01-25 10:50:00,155.95,156.13,155.86,156.04,10824.0,151.063,151.2373,150.9758,151.1502,10824.0
2024-01-25 10:55:00,155.91,156.0,155.76,155.97,26137.0,151.0242,151.1114,150.8789,151.0824,26137.0
2024-01-25 11:00:00,155.97,156.26,155.91,156.2,17187.0,151.0824,151.3633,151.0242,151.3052,17187.0
2024-01-25 11:05:00,156.22,156.25,155.78,155.87,17123.0,151.3245,151.3536,150.8983,150.9855,17123.0
2024-01-25 11:10:00,155.86,155.87,155.29,155.43,29521.0,150.9758,150.9855,150.4237,150.5593,29521.0
2024-01-25 11:15:00,155.41,155.56,154.89,155.09,30347.0,150.5399,150.6852,150.0362,150.2299,30347.0
2024-01-25 11:20:00,155.11,155.23,154.93,155.11,12472.0,150.2493,150.3656,150.075,150.2493,12472.0
2024-01-25 11:25:00,155.14,155.55,155.13,155.49,11444.0,150.2784,150.6755,150.2687,150.6174,11444.0
2024-01-25 11:30:00,155.47,155.62,155.33,155.61,13222.0,150.598,150.7433,150.4624,150.7336,13222.0
2024-01-25 11:35:00,155.6,155.76,155.55,155.74,12042.0,150.724,150.8789,150.6755,150.8596,12042.0
2024-01-25 11:40:00,155.77,155.9,155.47,155.52,9729.0,150.8886,151.0146,150.598,150.6465,9729.0
2024-01-25 11:45:00,155.5,156.06,155.48,155.97,12507.0,150.6271,151.1695,150.6077,151.0824,12507.0
2024-01-25 11:50:00,155.96,156.12,155.9,156.03,12920.0,151.0727,151.2277,151.0146,151.1405,12920.0
2024-01-25 11:55:00,156.09,156.19,155.87,155.87,10401.0,151.1986,151.2955,150.9855,150.9855,10401.0
2024-01-25 12:00:00,155.85,156.06,155.84,156.03,6927.0,150.9661,151.1695,150.9564,151.1405,6927.0
2024-01-25 12:05:00,156.05,156.08,155.79,155.79,7306.0,151.1599,151.1889,150.908,150.908,7306.0
2024-01-25 12:10:00,155.8,155.89,155.61,155.62,8484.0,150.9177,151.0049,150.7336,150.7433,8484.0
2024-01-25 12:15:00,155.59,155.91,155.54,155.9,9913.0,150.7143,151.0242,150.6658,151.0146,9913.0
2024-01-25 12:20:00,155.88,155.97,155.77,155.93,10465.0,150.9952,151.0824,150.8886,151.0436,10465.0
2024-01-25 12:25:00,155.91,156.03,155.81,155.94,11278.0,151.0242,151.1405,150.9274,151.0533,11278.0
2024-01-25 12:30:00,155.95,156.14,155.95,156.06,10117.0,151.063,151.247,151.063,151.1695,10117.0
2024-01-25 12:35:00,156.1,156.36,155.78,155.96,16757.0,151.2083,151.4601,150.8983,151.0727,16757.0
2024-01-25 12:40:00,155.96,156.14,155.96,156.13,7127.0,151.0727,151.247,151.0727,151.2373,7127.0
2024-01-25 12:45:00,156.12,156.24,156.12,156.14,9368.0,151.2277,151.3439,151.2277,151.247,9368.0
2024-01-25 12:50:00,156.12,156.35,156.12,156.35,13521.0,151.2277,151.4505,151.2277,151.4505,13521.0
2024-01-25 12:55:00,156.37,156.54,156.36,156.4,13148.0,151.4698,151.6345,151.4601,151.4989,13148.0
2024-01-25 13:00:00,156.42,156.54,156.33,156.34,7874.0,151.5183,151.6345,151.4311,151.4408,7874.0
2024-01-25 13:05:00,156.35,156.37,156.22,156.33,8442.0,151.4505,151.4698,151.3245,151.4311,8442.0
2024-01-25 13:10:00,156.34,156.43,156.29,156.39,11077.0,151.4408,151.5279,151.3923,151.4892,11077.0
2024-01-25 13:15:00,156.38,156.38,156.14,156.19,10435.0,151.4795,151.4795,151.247,151.2955,10435.0
2024-01-25 13:20:00,156.2,156.2,155.92,155.96,13605.0,151.3052,151.3052,151.0339,151.0727,13605.0
2024-01-25 13:25:00,155.96,156.11,155.89,156.11,13234.0,151.0727,151.218,151.0049,151.218,13234.0
2024-01-25 13:30:00,156.12,156.34,156.11,156.2,14028.0,151.2277,151.4408,151.218,151.3052,14028.0
2024-01-25 13:35:00,156.21,156.22,156.0,156.04,13729.0,151.3148,151.3245,151.1114,151.1502,13729.0
2024-01-25 13:40:00,156.01,156.29,155.99,156.28,15570.0,151.1211,151.3923,151.1017,151.3826,15570.0
2024-01-25 13:45:00,156.29,156.32,156.15,156.21,13790.0,151.3923,151.4214,151.2567,151.3148,13790.0
2024-01-25 13:50:00,156.22,156.24,155.96,155.96,16357.0,151.3245,151.3439,151.0727,151.0727,16357.0
2024-01-25 13:55:00,155.98,156.05,155.9,155.98,12003.0,151.092,151.1599,151.0146,151.092,12003.0
2024-01-25 14:00:00,155.97,156.1,155.92,155.99,14068.0,151.0824,151.2083,151.0339,151.1017,14068.0
2024-01-25 14:05:00,155.98,156.16,155.89,156.09,13857.0,151.092,151.2664,151.0049,151.1986,13857.0
2024-01-25 14:10:00,156.09,156.42,156.09,156.41,20933.0,151.1986,151.5183,151.1986,151.5086,20933.0
2024-01-25 14:15:00,156.45,156.48,156.21,156.44,16430.0,151.5473,151.5764,151.3148,151.5376,16430.0
2024-01-25 14:20:00,156.45,156.62,156.44,156.53,8931.0,151.5473,151.712,151.5376,151.6248,8931.0
2024-01-25 14:25:00,156.49,156.55,156.41,156.46,9290.0,151.5861,151.6442,151.5086,151.557,9290.0
2024-01-25 14:30:00,156.46,156.56,156.42,156.55,11084.0,151.557,151.6539,151.5183,151.6442,11084.0
2024-01-25 14:35:00,156.53,156.8,156.45,156.47,17193.0,151.6248,151.8864,151.5473,151.5667,17193.0
2024-01-25 14:40:00,156.49,156.56,156.38,156.39,20806.0,151.5861,151.6539,151.4795,151.4892,20806.0
2024-01-25 14:45:00,156.4,156.44,156.29,156.37,21846.0,151.4989,151.5376,151.3923,151.4698,21846.0
2024-01-25 14:50:00,156.36,156.6,156.3,156.58,18496.0,151.4601,151.6926,151.402,151.6732,18496.0
2024-01-25 14:55:00,156.58,156.61,156.45,156.53,20956.0,151.6732,151.7023,151.5473,151.6248,20956.0
2024-01-25 15:00:00,156.53,156.68,156.43,156.61,34339.0,151.6248,151.7701,151.5279,151.7023,34339.0
2024-01-25 15:05:00,156.6,156.6,156.3,156.42,21564.0,151.6926,151.6926,151.402,151.5183,21564.0
2024-01-25 15:10:00,156.43,156.66,156.38,156.61,21981.0,151.5279,151.7507,151.4795,151.7023,21981.0
2024-01-25 15:15:00,156.62,156.64,156.45,156.59,27052.0,151.712,151.7314,151.5473,151.6829,27052.0
2024-01-25 15:20:00,156.59,156.78,156.59,156.71,44137.0,151.6829,151.867,151.6829,151.7992,44137.0
2024-01-25 15:25:00,156.7,156.72,156.41,156.44,24614.0,151.7895,151.8089,151.5086,151.5376,24614.0
2024-01-25 15:30:00,156.42,156.69,156.36,156.69,36492.0,151.5183,151.7798,151.4601,151.7798,36492.0
2024-01-25 15:35:00,156.72,156.72,156.53,156.7,29519.0,151.8089,151.8089,151.6248,151.7895,29519.0
2024-01-25 15:40:00,156.7,156.88,156.68,156.82,27031.0,151.7895,151.9638,151.7701,151.9057,27031.0
2024-01-25 15:45:00,156.8,156.88,156.6,156.64,32811.0,151.8864,151.9638,151.6926,151.7314,32811.0
2024-01-25 15:50:00,156.61,156.9,156.6,156.75,55455.0,151.7023,151.9832,151.6926,151.8379,55455.0
2024-01-25 15:55:00,156.76,157.3,156.76,157.3,179747.0,151.8476,152.3707,151.8476,152.3707,179747.0
2024-01-26 09:30:00,157.19,157.32,156.51,156.89,42304.0,152.2641,152.3901,151.6054,151.9735,42304.0
2024-01-26 09:35:00,156.99,157.17,156.87,156.9,9377.0,152.0704,152.2448,151.9542,151.9832,9377.0
2024-01-26 09:40:00,156.85,157.22,156.79,157.0,11063.0,151.9348,152.2932,151.8767,152.0801,11063.0
2024-01-26 09:45:00,157.0,157.03,156.75,156.86,9914.0,152.0801,152.1091,151.8379,151.9445,9914.0
2024-01-26 09:50:00,156.88,157.3,156.85,157.24,22382.0,151.9638,152.3707,151.9348,152.3126,22382.0
2024-01-26 09:55:00,157.25,157.47,156.93,156.93,9246.0,152.3223,152.5354,152.0123,152.0123,9246.0
2024-01-26 10:00:00,157.06,157.12,156.35,156.58,19817.0,152.1382,152.1963,151.4505,151.6732,19817.0
2024-01-26 10:05:00,156.67,156.92,156.63,156.83,9977.0,151.7604,152.0026,151.7217,151.9154,9977.0
2024-01-26 10:10:00,156.87,157.56,156.87,157.36,17680.0,151.9542,152.6225,151.9542,152.4288,17680.0
2024-01-26 10:15:00,157.25,157.65,157.25,157.65,18517.0,152.3223,152.7097,152.3223,152.7097,18517.0
2024-01-26 10:20:00,157.66,157.77,157.42,157.44,15369.0,152.7194,152.826,152.4869,152.5063,15369.0
2024-01-26 10:25:00,157.42,157.79,157.29,157.67,18873.0,152.4869,152.8453,152.361,152.7291,18873.0
2024-01-26 10:30:00,157.71,157.77,157.46,157.69,17525.0,152.7678,152.826,152.5257,152.7485,17525.0
2024-01-26 10:35:00,157.69,158.05,157.67,158.04,13339.0,152.7485,153.0972,152.7291,153.0875,13339.0
2024-01-26 10:40:00,158.04,158.4,158.04,158.39,19840.0,153.0875,153.4362,153.0875,153.4265,19840.0
2024-01-26 10:45:00,158.45,158.69,158.27,158.32,34074.0,153.4846,153.7171,153.3103,153.3587,34074.0
2024-01-26 10:50:00,158.29,158.35,158.15,158.19,17114.0,153.3297,153.3878,153.194,153.2328,17114.0
2024-01-26 10:55:00,158.15,158.46,158.12,158.26,16317.0,153.194,153.4943,153.165,153.3006,16317.0
2024-01-26 11:00:00,158.23,158.27,158.0,158.05,10014.0,153.2715,153.3103,153.0487,153.0972,10014.0
2024-01-26 11:05:00,158.02,158.09,157.71,157.77,13306.0,153.0681,153.1359,152.7678,152.826,13306.0
2024-01-26 11:10:00,157.74,157.99,157.74,157.91,21058.0,152.7969,153.0391,152.7969,152.9616,21058.0
2024-01-26 11:15:00,157.91,157.96,157.43,157.46,20179.0,152.9616,153.01,152.4966,152.5257,20179.0
2024-01-26 11:20:00,157.49,157.64,157.37,157.42,23768.0,152.5547,152.7,152.4385,152.4869,23768.0
2024-01-26 11:25:00,157.44,157.86,157.44,157.78,25016.0,152.5063,152.9131,152.5063,152.8356,25016.0
2024-01-26 11:30:00,157.75,157.85,157.55,157.55,7111.0,152.8066,152.9034,152.6128,152.6128,7111.0
2024-01-26 11:35:00,157.53,157.53,157.32,157.46,10138.0,152.5935,152.5935,152.3901,152.5257,10138.0
2024-01-26 11:40:00,157.41,157.61,157.33,157.35,14393.0,152.4772,152.671,152.3997,152.4191,14393.0
2024-01-26 11:45:00,157.35,157.38,157.12,157.17,12528.0,152.4191,152.4482,152.1963,152.2448,12528.0
2024-01-26 11:50:00,157.14,157.31,157.07,157.25,13371.0,152.2157,152.3804,152.1479,152.3223,13371.0
2024-01-26 11:55:00,157.25,157.37,157.12,157.13,14025.0,152.3223,152.4385,152.1963,152.206,14025.0
2024-01-26 12:00:00,157.14,157.16,156.83,156.89,11977.0,152.2157,152.2351,151.9154,151.9735,11977.0
2024-01-26 12:05:00,156.89,156.97,156.73,156.88,8290.0,151.9735,152.051,151.8185,151.9638,8290.0
2024-01-26 12:10:00,156.86,156.88,156.54,156.56,9155.0,151.9445,151.9638,151.6345,151.6539,9155.0
2024-01-26 12:15:00,156.51,156.6,156.43,156.55,8483.0,151.6054,151.6926,151.5279,151.6442,8483.0
2024-01-26 12:20:00,156.55,156.62,156.4,156.43,9686.0,151.6442,151.712,151.4989,151.5279,9686.0
2024-01-26 12:25:00,156.48,156.59,156.44,156.45,6599.0,151.5764,151.6829,151.5376,151.5473,6599.0
2024-01-26 12:30:00,156.43,156.53,156.36,156.41,12190.0,151.5279,151.6248,151.4601,151.5086,12190.0
2024-01-26 12:35:00,156.44,156.5,156.29,156.43,7671.0,151.5376,151.5958,151.3923,151.5279,7671.0
2024-01-26 12:40:00,156.45,156.76,156.45,156.72,9937.0,151.5473,151.8476,151.5473,151.8089,9937.0
2024-01-26 12:45:00,156.74,156.95,156.71,156.9,9079.0,151.8282,152.0317,151.7992,151.9832,9079.0
2024-01-26 12:50:00,156.91,157.35,156.89,157.34,12272.0,151.9929,152.4191,151.9735,152.4094,12272.0
2024-01-26 12:55:00,157.29,157.4,157.27,157.37,13904.0,152.361,152.4676,152.3416,152.4385,13904.0
2024-01-26 13:00:00,157.4,157.73,157.35,157.72,9187.0,152.4676,152.7872,152.4191,152.7775,9187.0
2024-01-26 13:05:00,157.72,157.81,157.64,157.74,6229.0,152.7775,152.8647,152.7,152.7969,6229.0
2024-01-26 13:10:00,157.73,157.83,157.67,157.73,9835.0,152.7872,152.8841,152.7291,152.7872,9835.0
2024-01-26 13:15:00,157.72,157.89,157.65,157.89,10885.0,152.7775,152.9422,152.7097,152.9422,10885.0
2024-01-26 13:20:00,157.87,158.13,157.87,158.0,14216.0,152.9228,153.1747,152.9228,153.0487,14216.0
2024-01-26 13:25:00,158.01,158.33,158.01,158.24,13911.0,153.0584,153.3684,153.0584,153.2812,13911.0
2024-01-26 13:30:00,158.24,158.43,158.15,158.36,14810.0,153.2812,153.4653,153.194,153.3975,14810.0
2024-01-26 13:35:00,158.4,158.79,158.32,158.76,32961.0,153.4362,153.814,153.3587,153.7849,32961.0
2024-01-26 13:40:00,158.71,158.96,158.71,158.94,60858.0,153.7365,153.9787,153.7365,153.9593,60858.0
2024-01-26 13:45:00,158.94,159.18,158.89,159.17,25258.0,153.9593,154.1918,153.9109,154.1821,25258.0
2024-01-26 13:50:00,159.15,159.27,159.02,159.14,25850.0,154.1627,154.279,154.0368,154.153,25850.0
2024-01-26 13:55:00,159.18,159.46,159.18,159.39,26614.0,154.1918,154.463,154.1918,154.3952,26614.0
2024-01-26 14:00:00,159.39,159.82,159.38,159.77,24462.0,154.3952,154.8117,154.3855,154.7633,24462.0
2024-01-26 14:05:00,159.72,159.78,159.47,159.52,16640.0,154.7148,154.773,154.4727,154.5211,16640.0
2024-01-26 14:10:00,159.54,159.95,159.53,159.95,19446.0,154.5405,154.9376,154.5308,154.9376,19446.0
2024-01-26 14:15:00,159.91,159.95,159.73,159.73,14222.0,154.8989,154.9376,154.7245,154.7245,14222.0
2024-01-26 14:20:00,159.77,159.89,159.69,159.8,14981.0,154.7633,154.8795,154.6858,154.7923,14981.0
2024-01-26 14:25:00,159.82,159.96,159.77,159.95,14204.0,154.8117,154.9473,154.7633,154.9376,14204.0
2024-01-26 14:30:00,159.95,160.24,159.95,160.2,52400.0,154.9376,155.2186,154.9376,155.1798,52400.0
2024-01-26 14:35:00,160.23,160.27,160.06,160.08,20312.0,155.2089,155.2476,155.0442,155.0636,20312.0
2024-01-26 14:40:00,160.08,160.38,160.04,160.36,28112.0,155.0636,155.3542,155.0248,155.3348,28112.0
2024-01-26 14:45:00,160.37,160.56,160.34,160.44,27673.0,155.3445,155.5285,155.3154,155.4123,27673.0
2024-01-26 14:50:00,160.45,160.68,160.43,160.55,13938.0,155.422,155.6448,155.4026,155.5188,13938.0
2024-01-26 14:55:00,160.54,160.83,160.53,160.77,37355.0,155.5092,155.7901,155.4995,155.7319,37355.0
2024-01-26 15:00:00,160.77,160.77,160.16,160.18,52215.0,155.7319,155.7319,155.1411,155.1604,52215.0
2024-01-26 15:05:00,160.17,160.17,159.77,159.79,19436.0,155.1507,155.1507,154.7633,154.7827,19436.0
2024-01-26 15:10:00,159.75,159.92,159.63,159.7,29442.0,154.7439,154.9086,154.6277,154.6955,29442.0
2024-01-26 15:15:00,159.69,159.69,159.52,159.56,20591.0,154.6858,154.6858,154.5211,154.5599,20591.0
2024-01-26 15:20:00,159.58,159.87,159.58,159.72,38394.0,154.5792,154.8601,154.5792,154.7148,38394.0
2024-01-26 15:25:00,159.69,159.71,159.44,159.48,33013.0,154.6858,154.7052,154.4436,154.4824,33013.0
2024-01-26 15:30:00,159.48,159.62,159.43,159.47,23485.0,154.4824,154.618,154.4339,154.4727,23485.0
2024-01-26 15:35:00,159.5,159.8,159.49,159.8,40294.0,154.5017,154.7923,154.4921,154.7923,40294.0
2024-01-26 15:40:00,159.78,159.95,159.72,159.95,30570.0,154.773,154.9376,154.7148,154.9376,30570.0
2024-01-26 15:45:00,159.96,160.25,159.95,160.22,33226.0,154.9473,155.2282,154.9376,155.1992,33226.0
2024-01-26 15:50:00,160.24,160.32,160.11,160.21,79109.0,155.2186,155.296,155.0926,155.1895,79109.0
2024-01-26 15:55:00,160.21,160.56,160.15,160.53,223390.0,155.1895,155.5285,155.1314,155.4995,223390.0
2024-01-29 09:30:00,160.55,160.94,159.61,159.93,41890.0,155.5188,155.8966,154.6083,154.9183,41890.0
2024-01-29 09:35:00,159.75,159.91,159.07,159.3,16878.0,154.7439,154.8989,154.0852,154.308,16878.0
2024-01-29 09:40:00,159.38,159.38,158.6,158.8,11902.0,154.3855,154.3855,153.6299,153.8237,11902.0
2024-01-29 09:45:00,158.86,159.36,158.59,158.95,13606.0,153.8818,154.3661,153.6203,153.969,13606.0
2024-01-29 09:50:00,158.91,159.31,158.91,159.15,9769.0,153.9302,154.3177,153.9302,154.1627,9769.0
2024-01-29 09:55:00,159.19,159.49,158.96,159.09,11591.0,154.2015,154.4921,153.9787,154.1046,11591.0
2024-01-29 10:00:00,159.13,159.35,158.84,158.93,30266.0,154.1433,154.3564,153.8624,153.9496,30266.0
2024-01-29 10:05:00,158.92,159.28,158.9,159.0,19783.0,153.9399,154.2886,153.9205,154.0174,19783.0
2024-01-29 10:10:00,158.96,158.99,158.6,158.6,25742.0,153.9787,154.0077,153.6299,153.6299,25742.0
2024-01-29 10:15:00,158.63,159.17,158.5,159.12,15942.0,153.659,154.1821,153.5331,154.1337,15942.0
2024-01-29 10:20:00,159.15,159.15,158.54,158.71,15737.0,154.1627,154.1627,153.5718,153.7365,15737.0
2024-01-29 10:25:00,158.66,158.85,158.58,158.81,15538.0,153.6881,153.8721,153.6106,153.8334,15538.0
2024-01-29 10:30:00,158.82,159.11,158.82,159.05,35146.0,153.8431,154.124,153.8431,154.0658,35146.0
2024-01-29 10:35:00,159.09,159.6,159.05,159.55,15738.0,154.1046,154.5986,154.0658,154.5502,15738.0
2024-01-29 10:40:00,159.56,159.72,159.41,159.72,17156.0,154.5599,154.7148,154.4146,154.7148,17156.0
2024-01-29 10:45:00,159.72,159.8,159.55,159.68,20781.0,154.7148,154.7923,154.5502,154.6761,20781.0
2024-01-29 10:50:00,159.67,159.69,159.38,159.44,19825.0,154.6664,154.6858,154.3855,154.4436,19825.0
2024-01-29 10:55:00,159.42,159.45,159.25,159.42,16223.0,154.4242,154.4533,154.2596,154.4242,16223.0
2024-01-29 11:00:00,159.36,159.48,159.29,159.35,14238.0,154.3661,154.4824,154.2983,154.3564,14238.0
2024-01-29 11:05:00,159.24,159.47,159.15,159.45,9259.0,154.2499,154.4727,154.1627,154.4533,9259.0
2024-01-29 11:10:00,159.45,159.56,159.31,159.47,24188.0,154.4533,154.5599,154.3177,154.4727,24188.0
2024-01-29 11:15:00,159.47,159.62,159.44,159.57,8421.0,154.4727,154.618,154.4436,154.5695,8421.0
2024-01-29 11:20:00,159.55,159.71,159.51,159.64,9631.0,154.5502,154.7052,154.5114,154.6374,9631.0
2024-01-29 11:25:00,159.63,159.65,159.29,159.29,11479.0,154.6277,154.647,154.2983,154.2983,11479.0
2024-01-29 11:30:00,159.34,159.58,159.34,159.46,14705.0,154.3468,154.5792,154.3468,154.463,14705.0
2024-01-29 11:35:00,159.47,159.86,159.47,159.85,11240.0,154.4727,154.8505,154.4727,154.8408,11240.0
2024-01-29 11:40:00,159.83,160.07,159.82,159.89,18465.0,154.8214,155.0539,154.8117,154.8795,18465.0
2024-01-29 11:45:00,159.92,160.24,159.9,160.06,17626.0,154.9086,155.2186,154.8892,155.0442,17626.0
2024-01-29 11:50:00,160.05,160.17,159.76,159.84,13873.0,155.0345,155.1507,154.7536,154.8311,13873.0
2024-01-29 11:55:00,159.79,159.81,159.61,159.69,16352.0,154.7827,154.802,154.6083,154.6858,16352.0
2024-01-29 12:00:00,159.66,159.68,159.26,159.47,13702.0,154.6567,154.6761,154.2693,154.4727,13702.0
2024-01-29 12:05:00,159.46,159.61,159.36,159.5,9204.0,154.463,154.6083,154.3661,154.5017,9204.0
2024-01-29 12:10:00,159.52,159.66,159.44,159.51,11418.0,154.5211,154.6567,154.4436,154.5114,11418.0
2024-01-29 12:15:00,159.53,159.62,159.37,159.57,13835.0,154.5308,154.618,154.3758,154.5695,13835.0
2024-01-29 12:20:00,159.53,159.64,159.47,159.62,9430.0,154.5308,154.6374,154.4727,154.618,9430.0
2024-01-29 12:25:00,159.65,159.68,159.55,159.62,9096.0,154.647,154.6761,154.5502,154.618,9096.0
2024-01-29 12:30:00,159.59,159.65,159.48,159.64,11132.0,154.5889,154.647,154.4824,154.6374,11132.0
2024-01-29 12:35:00,159.61,159.64,159.28,159.42,10674.0,154.6083,154.6374,154.2886,154.4242,10674.0
2024-01-29 12:40:00,159.39,159.43,159.23,159.35,12859.0,154.3952,154.4339,154.2402,154.3564,12859.0
2024-01-29 12:45:00,159.37,159.38,159.16,159.31,26124.0,154.3758,154.3855,154.1724,154.3177,26124.0
2024-01-29 12:50:00,159.25,159.33,159.14,159.19,11969.0,154.2596,154.3371,154.153,154.2015,11969.0
2024-01-29 12:55:00,159.17,159.27,159.14,159.24,12712.0,154.1821,154.279,154.153,154.2499,12712.0
2024-01-29 13:00:00,159.24,159.35,159.16,159.34,23332.0,154.2499,154.3564,154.1724,154.3468,23332.0
2024-01-29 13:05:00,159.36,159.48,159.28,159.47,17008.0,154.3661,154.4824,154.2886,154.4727,17008.0
2024-01-29 13:10:00,159.45,159.46,159.19,159.25,46867.0,154.4533,154.463,154.2015,154.2596,46867.0
2024-01-29 13:15:00,159.23,159.32,159.11,159.29,13579.0,154.2402,154.3274,154.124,154.2983,13579.0
2024-01-29 13:20:00,159.31,159.67,159.27,159.45,16962.0,154.3177,154.6664,154.279,154.4533,16962.0
2024-01-29 13:25:00,159.46,159.58,159.4,159.54,13098.0,154.463,154.5792,154.4049,154.5405,13098.0
2024-01-29 13:30:00,159.56,159.71,159.55,159.62,9881.0,154.5599,154.7052,154.5502,154.618,9881.0
2024-01-29 13:35:00,159.59,159.69,159.53,159.64,11745.0,154.5889,154.6858,154.5308,154.6374,11745.0
2024-01-29 13:40:00,159.62,159.65,159.39,159.4,11927.0,154.618,154.647,154.3952,154.4049,11927.0
2024-01-29 13:45:00,159.38,159.47,159.34,159.44,15867.0,154.3855,154.4727,154.3468,154.4436,15867.0
2024-01-29 13:50:00,159.47,159.55,159.43,159.44,14233.0,154.4727,154.5502,154.4339,154.4436,14233.0
2024-01-29 13:55:00,159.47,159.58,159.46,159.47,12460.0,154.4727,154.5792,154.463,154.4727,12460.0
2024-01-29 14:00:00,159.46,159.61,159.41,159.54,9969.0,154.463,154.6083,154.4146,154.5405,9969.0
2024-01-29 14:05:00,159.55,159.6,159.45,159.5,18714.0,154.5502,154.5986,154.4533,154.5017,18714.0
2024-01-29 14:10:00,159.51,159.64,159.43,159.43,17139.0,154.5114,154.6374,154.4339,154.4339,17139.0
2024-01-29 14:15:00,159.47,159.68,159.43,159.53,29592.0,154.4727,154.6761,154.4339,154.5308,29592.0
2024-01-29 14:20:00,159.55,159.55,159.3,159.45,17399.0,154.5502,154.5502,154.308,154.4533,17399.0
2024-01-29 14:25:00,159.5,159.6,159.49,159.57,11439.0,154.5017,154.5986,154.4921,154.5695,11439.0
2024-01-29 14:30:00,159.58,159.62,159.47,159.5,20945.0,154.5792,154.618,154.4727,154.5017,20945.0
2024-01-29 14:35:00,159.51,159.68,159.48,159.52,12622.0,154.5114,154.6761,154.4824,154.5211,12622.0
2024-01-29 14:40:00,159.53,159.7,159.48,159.68,21851.0,154.5308,154.6955,154.4824,154.6761,21851.0
2024-01-29 14:45:00,159.68,159.78,159.62,159.66,13763.0,154.6761,154.773,154.618,154.6567,13763.0
2024-01-29 14:50:00,159.67,159.81,159.66,159.78,8850.0,154.6664,154.802,154.6567,154.773,8850.0
2024-01-29 14:55:00,159.81,159.91,159.8,159.86,11838.0,154.802,154.8989,154.7923,154.8505,11838.0
2024-01-29 15:00:00,159.88,160.14,159.88,160.0,16525.0,154.8698,155.1217,154.8698,154.9861,16525.0
2024-01-29 15:05:00,159.99,160.15,159.89,159.99,20989.0,154.9764,155.1314,154.8795,154.9764,20989.0
2024-01-29 15:10:00,160.0,160.08,159.94,159.95,15404.0,154.9861,155.0636,154.928,154.9376,15404.0
2024-01-29 15:15:00,159.96,160.15,159.95,160.12,15916.0,154.9473,155.1314,154.9376,155.1023,15916.0
2024-01-29 15:20:00,160.12,160.2,160.07,160.08,19717.0,155.1023,155.1798,155.0539,155.0636,19717.0
2024-01-29 15:25:00,160.06,160.24,160.01,160.03,34882.0,155.0442,155.2186,154.9958,155.0151,34882.0
2024-01-29 15:30:00,160.0,160.11,159.93,160.1,14012.0,154.9861,155.0926,154.9183,155.0829,14012.0
2024-01-29 15:35:00,160.12,160.16,160.02,160.09,18839.0,155.1023,155.1411,155.0054,155.0733,18839.0
2024-01-29 15:40:00,160.06,160.25,160.02,160.17,32927.0,155.0442,155.2282,155.0054,155.1507,32927.0
2024-01-29 15:45:00,160.13,160.33,160.06,160.24,36185.0,155.112,155.3057,155.0442,155.2186,36185.0
2024-01-29 15:50:00,160.26,160.29,159.91,159.93,140466.0,155.2379,155.267,154.8989,154.9183,140466.0
2024-01-29 15:55:00,159.94,160.21,159.92,160.21,212806.0,154.928,155.1895,154.9086,155.1895,212806.0
2024-01-30 09:30:00,162.25,162.26,158.57,160.9,129787.0,157.1656,157.1753,153.6009,155.8579,129787.0
2024-01-30 09:35:00,160.64,161.84,159.56,159.56,61760.0,155.606,156.7684,154.5599,154.5599,61760.0
2024-01-30 09:40:00,159.78,160.75,158.75,158.83,87289.0,154.773,155.7126,153.7752,153.8527,87289.0
2024-01-30 09:45:00,159.05,162.0,158.94,162.0,34088.0,154.0658,156.9234,153.9593,156.9234,34088.0
2024-01-30 09:50:00,162.0,162.39,161.3,161.55,94347.0,156.9234,157.3012,156.2453,156.4875,94347.0
2024-01-30 09:55:00,161.55,161.98,161.24,161.72,27714.0,156.4875,156.904,156.1872,156.6522,27714.0
2024-01-30 10:00:00,161.59,162.76,161.53,161.77,58322.0,156.5262,157.6596,156.4681,156.7006,58322.0
2024-01-30 10:05:00,161.96,162.1,161.49,161.86,27724.0,156.8847,157.0203,156.4294,156.7878,27724.0
2024-01-30 10:10:00,161.93,162.75,161.85,162.15,43054.0,156.8556,157.6499,156.7781,157.0687,43054.0
2024-01-30 10:15:00,162.0,162.4,160.98,160.98,33986.0,156.9234,157.3109,155.9354,155.9354,33986.0
2024-01-30 10:20:00,160.92,161.13,160.65,160.85,20858.0,155.8772,156.0807,155.6157,155.8094,20858.0
2024-01-30 10:25:00,160.84,161.21,160.4,161.2,22587.0,155.7998,156.1582,155.3735,156.1485,22587.0
2024-01-30 10:30:00,161.26,161.65,160.85,161.5,36558.0,156.2066,156.5844,155.8094,156.4391,36558.0
2024-01-30 10:35:00,161.58,162.67,161.58,162.56,32421.0,156.5166,157.5724,156.5166,157.4659,32421.0
2024-01-30 10:40:00,162.57,163.81,162.46,163.75,54533.0,157.4755,158.6767,157.369,158.6186,54533.0
2024-01-30 10:45:00,163.75,164.71,163.74,164.71,64976.0,158.6186,159.5485,158.6089,159.5485,64976.0
2024-01-30 10:50:00,164.71,165.33,164.46,164.46,73616.0,159.5485,160.149,159.3063,159.3063,73616.0
2024-01-30 10:55:00,164.43,164.92,164.29,164.66,25302.0,159.2773,159.7519,159.1416,159.5,25302.0
2024-01-30 11:00:00,164.82,164.82,163.8,164.06,24193.0,159.655,159.655,158.667,158.9188,24193.0
2024-01-30 11:05:00,164.06,164.38,163.91,164.19,29127.0,158.9188,159.2288,158.7735,159.0448,29127.0
2024-01-30 11:10:00,164.21,164.52,163.97,164.43,33830.0,159.0641,159.3644,158.8317,159.2773,33830.0
2024-01-30 11:15:00,164.4,165.01,164.4,165.01,34371.0,159.2482,159.8391,159.2482,159.8391,34371.0
2024-01-30 11:20:00,165.01,165.09,164.66,164.87,18299.0,159.8391,159.9166,159.5,159.7035,18299.0
2024-01-30 11:25:00,164.78,165.33,164.78,165.18,20804.0,159.6163,160.149,159.6163,160.0037,20804.0
2024-01-30 11:30:00,165.18,165.42,165.14,165.31,22298.0,160.0037,160.2362,159.965,160.1297,22298.0
2024-01-30 11:35:00,165.31,166.12,165.05,166.11,85630.0,160.1297,160.9143,159.8778,160.9046,85630.0
2024-01-30 11:40:00,166.12,166.24,166.0,166.24,32042.0,160.9143,161.0305,160.7981,161.0305,32042.0
2024-01-30 11:45:00,166.26,166.55,166.17,166.25,50082.0,161.0499,161.3308,160.9627,161.0402,50082.0
2024-01-30 11:50:00,166.2,166.38,166.06,166.1,40865.0,160.9918,161.1661,160.8562,160.8949,40865.0
2024-01-30 11:55:00,166.16,166.37,166.14,166.31,29970.0,160.953,161.1565,160.9337,161.0983,29970.0
2024-01-30 12:00:00,166.28,166.46,166.24,166.39,33845.0,161.0693,161.2436,161.0305,161.1758,33845.0
2024-01-30 12:05:00,166.36,167.17,166.35,167.12,70604.0,161.1468,161.9314,161.1371,161.883,70604.0
2024-01-30 12:10:00,167.16,167.18,166.74,166.98,31548.0,161.9217,161.9411,161.5149,161.7473,31548.0
2024-01-30 12:15:00,167.03,167.75,166.96,167.57,56238.0,161.7958,162.4932,161.728,162.3189,56238.0
2024-01-30 12:20:00,167.51,167.76,166.92,166.92,27780.0,162.2607,162.5029,161.6892,161.6892,27780.0
2024-01-30 12:25:00,166.99,167.01,166.06,166.21,33993.0,161.757,161.7764,160.8562,161.0015,33993.0
2024-01-30 12:30:00,166.21,166.71,166.15,166.67,43898.0,161.0015,161.4858,160.9434,161.4471,43898.0
2024-01-30 12:35:00,166.63,166.77,165.92,166.0,44677.0,161.4083,161.5439,160.7206,160.7981,44677.0
2024-01-30 12:40:00,166.0,166.43,165.69,166.36,58285.0,160.7981,161.2146,160.4978,161.1468,58285.0
2024-01-30 12:45:00,166.35,166.87,166.35,166.87,16701.0,161.1371,161.6408,161.1371,161.6408,16701.0
2024-01-30 12:50:00,166.87,167.38,166.83,167.38,33999.0,161.6408,162.1348,161.602,162.1348,33999.0
2024-01-30 12:55:00,167.34,167.43,167.11,167.23,13012.0,162.0961,162.1832,161.8733,161.9895,13012.0
2024-01-30 13:00:00,167.21,167.29,167.05,167.07,14077.0,161.9701,162.0476,161.8151,161.8345,14077.0
2024-01-30 13:05:00,167.12,167.67,167.08,167.62,28620.0,161.883,162.4157,161.8442,162.3673,28620.0
2024-01-30 13:10:00,167.68,167.78,167.31,167.47,33058.0,162.4254,162.5223,162.067,162.222,33058.0
2024-01-30 13:15:00,167.48,168.36,167.48,168.34,46575.0,162.2317,163.0841,162.2317,163.0647,46575.0
2024-01-30 13:20:00,168.31,168.33,167.8,167.83,29267.0,163.0357,163.055,162.5416,162.5707,29267.0
2024-01-30 13:25:00,167.78,168.54,167.72,168.52,32298.0,162.5223,163.2585,162.4642,163.2391,32298.0
2024-01-30 13:30:00,168.59,168.68,168.4,168.42,14548.0,163.3069,163.3941,163.1228,163.1422,14548.0
2024-01-30 13:35:00,168.38,168.6,168.22,168.6,39737.0,163.1035,163.3166,162.9485,163.3166,39737.0
2024-01-30 13:40:00,168.63,168.81,168.48,168.63,26978.0,163.3456,163.52,163.2003,163.3456,26978.0
2024-01-30 13:45:00,168.69,169.13,168.69,169.06,23825.0,163.4038,163.83,163.4038,163.7622,23825.0
2024-01-30 13:50:00,169.05,169.2,168.67,168.86,37479.0,163.7525,163.8978,163.3844,163.5684,37479.0
2024-01-30 13:55:00,168.86,169.17,168.52,168.55,53071.0,163.5684,163.8687,163.2391,163.2681,53071.0
2024-01-30 14:00:00,168.55,169.05,168.5,168.84,34373.0,163.2681,163.7525,163.2197,163.5491,34373.0
2024-01-30 14:05:00,168.81,168.81,168.39,168.67,15994.0,163.52,163.52,163.1132,163.3844,15994.0
2024-01-30 14:10:00,168.75,168.97,168.7,168.94,16964.0,163.4619,163.675,163.4134,163.6459,16964.0
2024-01-30 14:15:00,168.94,168.96,168.69,168.89,18946.0,163.6459,163.6653,163.4038,163.5975,18946.0
2024-01-30 14:20:00,168.9,168.98,168.79,168.81,26859.0,163.6072,163.6847,163.5006,163.52,26859.0
2024-01-30 14:25:00,168.83,169.25,168.73,168.99,38451.0,163.5394,163.9462,163.4425,163.6944,38451.0
2024-01-30 14:30:00,169.01,169.19,168.78,168.85,15821.0,163.7137,163.8881,163.4909,163.5587,15821.0
2024-01-30 14:35:00,168.84,169.39,168.67,169.34,35183.0,163.5491,164.0818,163.3844,164.0334,35183.0
2024-01-30 14:40:00,169.34,169.5,168.98,169.06,26165.0,164.0334,164.1884,163.6847,163.7622,26165.0
2024-01-30 14:45:00,169.06,169.2,168.95,169.14,30626.0,163.7622,163.8978,163.6556,163.8397,30626.0
2024-01-30 14:50:00,169.13,169.43,169.07,169.3,58932.0,163.83,164.1206,163.7718,163.9946,58932.0
2024-01-30 14:55:00,169.35,169.41,169.06,169.36,29808.0,164.0431,164.1012,163.7622,164.0528,29808.0
2024-01-30 15:00:00,169.4,169.5,169.27,169.29,21560.0,164.0915,164.1884,163.9656,163.985,21560.0
2024-01-30 15:05:00,169.33,169.34,169.04,169.24,46809.0,164.0237,164.0334,163.7428,163.9365,46809.0
2024-01-30 15:10:00,169.29,169.53,169.27,169.51,36080.0,163.985,164.2174,163.9656,164.1981,36080.0
2024-01-30 15:15:00,169.5,169.88,169.42,169.85,45173.0,164.1884,164.5565,164.1109,164.5274,45173.0
2024-01-30 15:20:00,169.85,170.05,169.8,169.87,60476.0,164.5274,164.7211,164.479,164.5468,60476.0
2024-01-30 15:25:00,169.88,169.89,169.59,169.62,69252.0,164.5565,164.5662,164.2756,164.3046,69252.0
2024-01-30 15:30:00,169.61,169.81,169.54,169.81,43815.0,164.2949,164.4887,164.2271,164.4887,43815.0
2024-01-30 15:35:00,169.86,169.97,169.6,169.61,75204.0,164.5371,164.6436,164.2852,164.2949,75204.0
2024-01-30 15:40:00,169.6,169.79,169.36,169.54,93814.0,164.2852,164.4693,164.0528,164.2271,93814.0
2024-01-30 15:45:00,169.53,169.94,169.53,169.93,75773.0,164.2174,164.6146,164.2174,164.6049,75773.0
2024-01-30 15:50:00,169.92,170.18,169.74,169.85,147384.0,164.5952,164.8471,164.4209,164.5274,147384.0
2024-01-30 15:55:00,169.88,169.98,169.67,169.82,282111.0,164.5565,164.6533,164.353,164.4983,282111.0
2024-01-31 09:30:00,169.99,171.42,169.02,171.07,74535.0,164.663,166.0482,163.7234,165.7092,74535.0
2024-01-31 09:35:00,170.84,170.84,168.64,169.07,34687.0,165.4864,165.4864,163.3553,163.7718,34687.0
2024-01-31 09:40:00,168.76,170.85,168.6,170.83,41080.0,163.4716,165.4961,163.3166,165.4767,41080.0
2024-01-31 09:45:00,170.62,170.68,169.54,169.73,32375.0,165.2733,165.3314,164.2271,164.4112,32375.0
2024-01-31 09:50:00,169.64,169.9,169.08,169.46,31178.0,164.324,164.5758,163.7815,164.1496,31178.0
2024-01-31 09:55:00,169.31,170.0,169.21,169.85,30942.0,164.0043,164.6727,163.9075,164.5274,30942.0
2024-01-31 10:00:00,169.7,169.76,168.01,168.31,58467.0,164.3821,164.4402,162.7451,163.0357,58467.0
2024-01-31 10:05:00,168.4,168.61,167.6,167.74,33526.0,163.1228,163.3263,162.3479,162.4835,33526.0
2024-01-31 10:10:00,167.65,167.98,166.55,167.05,42812.0,162.3963,162.716,161.3308,161.8151,42812.0
2024-01-31 10:15:00,167.16,167.28,166.73,166.83,21144.0,161.9217,162.0379,161.5052,161.602,21144.0
2024-01-31 10:20:00,166.93,167.44,166.71,166.88,16728.0,161.6989,162.1929,161.4858,161.6505,16728.0
2024-01-31 10:25:00,167.0,167.06,166.45,166.77,23829.0,161.7667,161.8248,161.234,161.5439,23829.0
2024-01-31 10:30:00,166.78,167.12,166.31,166.89,39582.0,161.5536,161.883,161.0983,161.6602,39582.0
2024-01-31 10:35:00,166.92,166.93,165.75,166.04,21785.0,161.6892,161.6989,160.5559,160.8368,21785.0
2024-01-31 10:40:00,165.85,166.02,165.52,165.63,15376.0,160.6528,160.8174,160.3331,160.4396,15376.0
2024-01-31 10:45:00,165.62,165.9,165.3,165.46,16222.0,160.43,160.7012,160.12,160.275,16222.0
2024-01-31 10:50:00,165.41,165.74,164.64,164.84,35748.0,160.2265,160.5462,159.4807,159.6744,35748.0
2024-01-31 10:55:00,164.93,165.82,164.93,165.67,22507.0,159.7616,160.6237,159.7616,160.4784,22507.0
2024-01-31 11:00:00,165.76,165.87,165.1,165.1,13566.0,160.5656,160.6721,159.9263,159.9263,13566.0
2024-01-31 11:05:00,165.11,165.92,165.1,165.88,16795.0,159.9359,160.7206,159.9263,160.6818,16795.0
2024-01-31 11:10:00,165.87,166.27,165.77,166.26,25183.0,160.6721,161.0596,160.5753,161.0499,25183.0
2024-01-31 11:15:00,166.14,166.25,165.31,165.31,23788.0,160.9337,161.0402,160.1297,160.1297,23788.0
2024-01-31 11:20:00,165.29,165.7,165.08,165.15,22654.0,160.1103,160.5075,159.9069,159.9747,22654.0
2024-01-31 11:25:00,165.21,165.71,165.19,165.57,17989.0,160.0328,160.5171,160.0134,160.3815,17989.0
2024-01-31 11:30:00,165.62,165.65,165.31,165.52,12944.0,160.43,160.459,160.1297,160.3331,12944.0
2024-01-31 11:35:00,165.58,165.59,164.78,164.86,18662.0,160.3912,160.4009,159.6163,159.6938,18662.0
2024-01-31 11:40:00,164.87,164.89,164.31,164.38,77599.0,159.7035,159.7228,159.161,159.2288,77599.0
2024-01-31 11:45:00,164.38,164.64,163.86,163.9,62033.0,159.2288,159.4807,158.7251,158.7639,62033.0
2024-01-31 11:50:00,163.82,164.32,163.74,163.99,29905.0,158.6864,159.1707,158.6089,158.851,29905.0
2024-01-31 11:55:00,164.04,164.24,163.95,164.2,19576.0,158.8995,159.0932,158.8123,159.0545,19576.0
2024-01-31 12:00:00,164.22,164.38,163.78,164.03,16921.0,159.0738,159.2288,158.6476,158.8898,16921.0
2024-01-31 12:05:00,164.0,164.39,163.91,164.1,33325.0,158.8607,159.2385,158.7735,158.9576,33325.0
2024-01-31 12:10:00,164.1,164.33,163.62,164.14,23377.0,158.9576,159.1804,158.4926,158.9963,23377.0
2024-01-31 12:15:00,164.19,164.62,164.03,164.56,13841.0,159.0448,159.4613,158.8898,159.4032,13841.0
2024-01-31 12:20:00,164.62,164.65,164.45,164.57,11103.0,159.4613,159.4904,159.2966,159.4129,11103.0
2024-01-31 12:25:00,164.66,165.05,164.6,165.02,21146.0,159.5,159.8778,159.4419,159.8488,21146.0
2024-01-31 12:30:00,165.05,165.35,164.97,165.33,27362.0,159.8778,160.1684,159.8003,160.149,27362.0
2024-01-31 12:35:00,165.33,165.67,165.26,165.57,22241.0,160.149,160.4784,160.0812,160.3815,22241.0
2024-01-31 12:40:00,165.54,165.54,164.59,164.64,15702.0,160.3525,160.3525,159.4322,159.4807,15702.0
2024-01-31 12:45:00,164.72,165.52,164.5,165.3,20961.0,159.5582,160.3331,159.3451,160.12,20961.0
2024-01-31 12:50:00,165.34,165.47,165.03,165.39,21265.0,160.1587,160.2847,159.8584,160.2072,21265.0
2024-01-31 12:55:00,165.33,165.39,164.85,164.85,12933.0,160.149,160.2072,159.6841,159.6841,12933.0
2024-01-31 13:00:00,164.86,164.97,164.71,164.76,5434.0,159.6938,159.8003,159.5485,159.5969,5434.0
2024-01-31 13:05:00,164.77,165.3,164.69,165.25,7631.0,159.6066,160.12,159.5291,160.0716,7631.0
2024-01-31 13:10:00,165.29,165.42,165.15,165.17,10053.0,160.1103,160.2362,159.9747,159.9941,10053.0
2024-01-31 13:15:00,165.19,165.23,164.88,164.93,64273.0,160.0134,160.0522,159.7131,159.7616,64273.0
2024-01-31 13:20:00,165.01,165.1,164.74,164.81,7374.0,159.8391,159.9263,159.5775,159.6453,7374.0
2024-01-31 13:25:00,164.82,165.12,164.8,165.08,5360.0,159.655,159.9456,159.6357,159.9069,5360.0
2024-01-31 13:30:00,165.11,165.33,165.03,165.22,20973.0,159.9359,160.149,159.8584,160.0425,20973.0
2024-01-31 13:35:00,165.26,165.41,165.05,165.41,25306.0,160.0812,160.2265,159.8778,160.2265,25306.0
2024-01-31 13:40:00,165.43,165.57,165.21,165.5,18031.0,160.2459,160.3815,160.0328,160.3137,18031.0
2024-01-31 13:45:00,165.56,165.61,165.1,165.11,12314.0,160.3718,160.4203,159.9263,159.9359,12314.0
2024-01-31 13:50:00,165.21,165.23,164.77,164.77,11553.0,160.0328,160.0522,159.6066,159.6066,11553.0
2024-01-31 13:55:00,164.77,165.57,164.77,165.52,19376.0,159.6066,160.3815,159.6066,160.3331,19376.0
2024-01-31 14:00:00,165.75,165.81,164.93,165.48,38398.0,160.5559,160.614,159.7616,160.2943,38398.0
2024-01-31 14:05:00,165.36,165.48,164.81,164.82,13196.0,160.1781,160.2943,159.6453,159.655,13196.0
2024-01-31 14:10:00,164.91,165.24,164.84,165.18,12046.0,159.7422,160.0619,159.6744,160.0037,12046.0
2024-01-31 14:15:00,165.1,165.37,165.01,165.16,20539.0,159.9263,160.1878,159.8391,159.9844,20539.0
2024-01-31 14:20:00,165.23,165.6,165.18,165.33,27400.0,160.0522,160.4106,160.0037,160.149,27400.0
2024-01-31 14:25:00,165.39,165.5,164.81,164.83,13317.0,160.2072,160.3137,159.6453,159.6647,13317.0
2024-01-31 14:30:00,164.83,164.93,164.45,164.59,16945.0,159.6647,159.7616,159.2966,159.4322,16945.0
2024-01-31 14:35:00,164.62,165.59,164.62,165.59,9785.0,159.4613,160.4009,159.4613,160.4009,9785.0
2024-01-31 14:40:00,165.53,165.73,165.5,165.73,13450.0,160.3428,160.5365,160.3137,160.5365,13450.0
2024-01-31 14:45:00,165.67,165.86,165.52,165.78,35815.0,160.4784,160.6624,160.3331,160.5849,35815.0
2024-01-31 14:50:00,165.78,165.78,165.3,165.46,28065.0,160.5849,160.5849,160.12,160.275,28065.0
2024-01-31 14:55:00,165.44,165.47,164.97,165.11,8871.0,160.2556,160.2847,159.8003,159.9359,8871.0
2024-01-31 15:00:00,165.13,165.4,164.93,165.07,13412.0,159.9553,160.2169,159.7616,159.8972,13412.0
2024-01-31 15:05:00,165.01,165.2,164.57,165.2,16461.0,159.8391,160.0231,159.4129,160.0231,16461.0
2024-01-31 15:10:00,165.22,165.62,164.93,165.53,9922.0,160.0425,160.43,159.7616,160.3428,9922.0
2024-01-31 15:15:00,165.45,165.63,164.97,165.0,11519.0,160.2653,160.4396,159.8003,159.8294,11519.0
2024-01-31 15:20:00,165.12,165.63,165.04,165.53,16006.0,159.9456,160.4396,159.8681,160.3428,16006.0
2024-01-31 15:25:00,165.53,165.96,165.44,165.68,29412.0,160.3428,160.7593,160.2556,160.4881,29412.0
2024-01-31 15:30:00,165.65,165.7,165.35,165.47,14571.0,160.459,160.5075,160.1684,160.2847,14571.0
2024-01-31 15:35:00,165.42,165.57,165.14,165.57,15750.0,160.2362,160.3815,159.965,160.3815,15750.0
2024-01-31 15:40:00,165.56,166.09,165.55,165.77,47786.0,160.3718,160.8852,160.3622,160.5753,47786.0
2024-01-31 15:45:00,165.76,165.95,165.66,165.92,56164.0,160.5656,160.7496,160.4687,160.7206,56164.0
2024-01-31 15:50:00,165.88,166.09,165.48,165.78,78516.0,160.6818,160.8852,160.2943,160.5849,78516.0
2024-01-31 15:55:00,165.79,165.96,165.52,165.52,197160.0,160.5946,160.7593,160.3331,160.3331,197160.0
2024-02-01 09:30:00,166.44,167.7,166.44,166.98,55579.0,161.2243,162.4448,161.2243,161.7473,55579.0
2024-02-01 09:35:00,166.61,167.08,166.36,166.71,13275.0,161.3889,161.8442,161.1468,161.4858,13275.0
2024-02-01 09:40:00,166.79,167.4,166.0,166.06,40734.0,161.5633,162.1542,160.7981,160.8562,40734.0
2024-02-01 09:45:00,166.15,166.5,165.73,166.16,17844.0,160.9434,161.2824,160.5365,160.953,17844.0
2024-02-01 09:50:00,166.07,166.25,165.91,166.24,23614.0,160.8659,161.0402,160.7109,161.0305,23614.0
2024-02-01 09:55:00,166.22,166.78,166.22,166.69,8801.0,161.0112,161.5536,161.0112,161.4664,8801.0
2024-02-01 10:00:00,166.62,167.16,166.34,167.11,12400.0,161.3986,161.9217,161.1274,161.8733,12400.0
2024-02-01 10:05:00,167.11,167.18,166.66,167.05,16630.0,161.8733,161.9411,161.4374,161.8151,16630.0
2024-02-01 10:10:00,167.07,167.2,166.86,166.96,9445.0,161.8345,161.9604,161.6311,161.728,9445.0
2024-02-01 10:15:00,167.04,167.07,166.72,166.74,16876.0,161.8055,161.8345,161.4955,161.5149,16876.0
2024-02-01 10:20:00,166.78,166.97,166.69,166.81,13389.0,161.5536,161.7377,161.4664,161.5827,13389.0
2024-02-01 10:25:00,166.85,167.14,166.8,167.04,9099.0,161.6214,161.9023,161.573,161.8055,9099.0
2024-02-01 10:30:00,166.98,166.98,166.66,166.66,23073.0,161.7473,161.7473,161.4374,161.4374,23073.0
2024-02-01 10:35:00,166.66,166.75,166.4,166.68,21458.0,161.4374,161.5245,161.1855,161.4567,21458.0
2024-02-01 10:40:00,166.65,166.84,166.1,166.13,24590.0,161.4277,161.6117,160.8949,160.924,24590.0
2024-02-01 10:45:00,166.14,166.47,166.13,166.42,25462.0,160.9337,161.2533,160.924,161.2049,25462.0
2024-02-01 10:50:00,166.38,166.46,166.24,166.34,12799.0,161.1661,161.2436,161.0305,161.1274,12799.0
2024-02-01 10:55:00,166.45,166.51,166.25,166.35,19845.0,161.234,161.2921,161.0402,161.1371,19845.0
2024-02-01 11:00:00,166.32,166.36,165.83,166.27,19283.0,161.108,161.1468,160.6334,161.0596,19283.0
2024-02-01 11:05:00,166.23,166.32,166.06,166.27,6493.0,161.0208,161.108,160.8562,161.0596,6493.0
2024-02-01 11:10:00,166.32,166.73,166.3,166.73,9732.0,161.108,161.5052,161.0887,161.5052,9732.0
2024-02-01 11:15:00,166.76,167.0,166.76,166.95,9963.0,161.5342,161.7667,161.5342,161.7183,9963.0
2024-02-01 11:20:00,166.97,167.71,166.97,167.59,15163.0,161.7377,162.4545,161.7377,162.3382,15163.0
2024-02-01 11:25:00,167.58,167.72,167.39,167.72,8017.0,162.3285,162.4642,162.1445,162.4642,8017.0
2024-02-01 11:30:00,167.77,167.99,167.62,167.62,10679.0,162.5126,162.7257,162.3673,162.3673,10679.0
2024-02-01 11:35:00,167.62,167.87,167.62,167.73,5734.0,162.3673,162.6095,162.3673,162.4738,5734.0
2024-02-01 11:40:00,167.75,168.24,167.74,168.11,10082.0,162.4932,162.9679,162.4835,162.8419,10082.0
2024-02-01 11:45:00,168.2,168.28,168.09,168.17,4346.0,162.9291,163.0066,162.8226,162.9001,4346.0
2024-02-01 11:50:00,168.14,168.44,167.99,168.42,10433.0,162.871,163.1616,162.7257,163.1422,10433.0
2024-02-01 11:55:00,168.42,168.66,168.38,168.66,15761.0,163.1422,163.3747,163.1035,163.3747,15761.0
2024-02-01 12:00:00,168.66,168.97,168.61,168.85,16756.0,163.3747,163.675,163.3263,163.5587,16756.0
2024-02-01 12:05:00,168.85,169.14,168.8,169.12,21362.0,163.5587,163.8397,163.5103,163.8203,21362.0
2024-02-01 12:10:00,169.12,169.23,168.8,168.9,26216.0,163.8203,163.9268,163.5103,163.6072,26216.0
2024-02-01 12:15:00,168.89,168.94,168.51,168.93,13706.0,163.5975,163.6459,163.2294,163.6362,13706.0
2024-02-01 12:20:00,168.96,169.03,168.73,168.87,6583.0,163.6653,163.7331,163.4425,163.5781,6583.0
2024-02-01 12:25:00,168.85,168.93,168.66,168.89,10413.0,163.5587,163.6362,163.3747,163.5975,10413.0
2024-02-01 12:30:00,168.88,169.08,168.87,168.91,9493.0,163.5878,163.7815,163.5781,163.6169,9493.0
2024-02-01 12:35:00,168.9,169.06,168.55,168.55,13606.0,163.6072,163.7622,163.2681,163.2681,13606.0
2024-02-01 12:40:00,168.45,168.49,166.56,166.59,22355.0,163.1713,163.21,161.3405,161.3696,22355.0
2024-02-01 12:45:00,166.53,166.53,164.42,164.43,83883.0,161.3114,161.3114,159.2676,159.2773,83883.0
2024-02-01 12:50:00,164.28,165.28,163.5,165.28,125196.0,159.132,160.1006,158.3764,160.1006,125196.0
2024-02-01 12:55:00,165.26,165.35,163.51,163.89,47294.0,160.0812,160.1684,158.3861,158.7542,47294.0
2024-02-01 13:00:00,163.83,164.35,163.62,163.98,23652.0,158.6961,159.1998,158.4926,158.8414,23652.0
2024-02-01 13:05:00,163.83,164.1,163.5,163.65,15195.0,158.6961,158.9576,158.3764,158.5217,15195.0
2024-02-01 13:10:00,163.66,164.48,163.66,164.41,21454.0,158.5314,159.3257,158.5314,159.2579,21454.0
2024-02-01 13:15:00,164.57,165.04,164.4,164.98,30718.0,159.4129,159.8681,159.2482,159.81,30718.0
2024-02-01 13:20:00,165.06,165.33,164.91,165.09,16297.0,159.8875,160.149,159.7422,159.9166,16297.0
2024-02-01 13:25:00,165.12,165.25,164.87,165.25,13475.0,159.9456,160.0716,159.7035,160.0716,13475.0
2024-02-01 13:30:00,165.22,165.73,165.04,165.43,74536.0,160.0425,160.5365,159.8681,160.2459,74536.0
2024-02-01 13:35:00,165.41,166.45,165.35,166.18,41783.0,160.2265,161.234,160.1684,160.9724,41783.0
2024-02-01 13:40:00,166.18,166.39,165.81,165.86,23893.0,160.9724,161.1758,160.614,160.6624,23893.0
2024-02-01 13:45:00,166.02,166.66,165.97,166.41,13512.0,160.8174,161.4374,160.769,161.1952,13512.0
2024-02-01 13:50:00,166.41,166.44,165.48,165.53,86998.0,161.1952,161.2243,160.2943,160.3428,86998.0
2024-02-01 13:55:00,165.45,165.55,165.26,165.27,7138.0,160.2653,160.3622,160.0812,160.0909,7138.0
2024-02-01 14:00:00,165.23,165.46,165.1,165.38,9507.0,160.0522,160.275,159.9263,160.1975,9507.0
2024-02-01 14:05:00,165.37,165.45,165.27,165.28,12423.0,160.1878,160.2653,160.0909,160.1006,12423.0
2024-02-01 14:10:00,165.22,165.52,165.1,165.38,37361.0,160.0425,160.3331,159.9263,160.1975,37361.0
2024-02-01 14:15:00,165.26,166.22,165.18,166.22,77127.0,160.0812,161.0112,160.0037,161.0112,77127.0
2024-02-01 14:20:00,166.22,166.52,166.08,166.21,18099.0,161.0112,161.3018,160.8755,161.0015,18099.0
2024-02-01 14:25:00,166.22,166.45,166.11,166.45,15030.0,161.0112,161.234,160.9046,161.234,15030.0
2024-02-01 14:30:00,166.45,166.5,166.17,166.49,18006.0,161.234,161.2824,160.9627,161.2727,18006.0
2024-02-01 14:35:00,166.49,166.7,166.1,166.67,20251.0,161.2727,161.4761,160.8949,161.4471,20251.0
2024-02-01 14:40:00,166.65,166.81,166.49,166.68,12454.0,161.4277,161.5827,161.2727,161.4567,12454.0
2024-02-01 14:45:00,166.76,166.9,166.7,166.86,8366.0,161.5342,161.6698,161.4761,161.6311,8366.0
2024-02-01 14:50:00,166.86,166.97,166.66,166.85,17415.0,161.6311,161.7377,161.4374,161.6214,17415.0
2024-02-01 14:55:00,166.91,167.06,166.84,166.97,11016.0,161.6795,161.8248,161.6117,161.7377,11016.0
2024-02-01 15:00:00,167.06,167.51,166.98,167.51,6987.0,161.8248,162.2607,161.7473,162.2607,6987.0
2024-02-01 15:05:00,167.52,167.64,167.16,167.27,17099.0,162.2704,162.3867,161.9217,162.0283,17099.0
2024-02-01 15:10:00,167.26,167.28,166.97,167.14,8461.0,162.0186,162.0379,161.7377,161.9023,8461.0
2024-02-01 15:15:00,167.14,167.23,167.04,167.08,8618.0,161.9023,161.9895,161.8055,161.8442,8618.0
2024-02-01 15:20:00,167.12,167.12,166.84,167.0,21061.0,161.883,161.883,161.6117,161.7667,21061.0
2024-02-01 15:25:00,167.04,167.04,166.75,166.81,9928.0,161.8055,161.8055,161.5245,161.5827,9928.0
2024-02-01 15:30:00,166.83,166.9,166.69,166.76,12197.0,161.602,161.6698,161.4664,161.5342,12197.0
2024-02-01 15:35:00,166.79,166.93,166.78,166.9,13173.0,161.5633,161.6989,161.5536,161.6698,13173.0
2024-02-01 15:40:00,166.9,167.09,166.9,167.0,21319.0,161.6698,161.8539,161.6698,161.7667,21319.0
2024-02-01 15:45:00,166.98,166.98,166.69,166.69,29748.0,161.7473,161.7473,161.4664,161.4664,29748.0
2024-02-01 15:50:00,166.75,167.08,166.7,167.07,47010.0,161.5245,161.8442,161.4761,161.8345,47010.0
2024-02-01 15:55:00,167.11,167.64,167.08,167.55,147426.0,161.8733,162.3867,161.8442,162.2995,147426.0
2024-02-02 09:30:00,167.51,168.41,166.85,167.84,48844.0,162.2607,163.1325,161.6214,162.5804,48844.0
2024-02-02 09:35:00,167.69,167.84,166.91,167.5,4139.0,162.4351,162.5804,161.6795,162.251,4139.0
2024-02-02 09:40:00,167.12,167.16,166.55,166.71,6588.0,161.883,161.9217,161.3308,161.4858,6588.0
2024-02-02 09:45:00,166.66,166.79,165.99,165.99,9081.0,161.4374,161.5633,160.7884,160.7884,9081.0
2024-02-02 09:50:00,165.85,165.99,165.54,165.54,5029.0,160.6528,160.7884,160.3525,160.3525,5029.0
2024-02-02 09:55:00,165.48,165.78,164.86,165.1,7046.0,160.2943,160.5849,159.6938,159.9263,7046.0
2024-02-02 10:00:00,165.16,165.27,164.29,164.68,23695.0,159.9844,160.0909,159.1416,159.5194,23695.0
2024-02-02 10:05:00,164.59,165.11,164.29,164.93,67788.0,159.4322,159.9359,159.1416,159.7616,67788.0
2024-02-02 10:10:00,164.94,165.0,164.37,164.86,28652.0,159.7713,159.8294,159.2191,159.6938,28652.0
2024-02-02 10:15:00,164.77,165.36,164.73,165.22,39994.0,159.6066,160.1781,159.5678,160.0425,39994.0
2024-02-02 10:20:00,165.22,166.41,165.16,166.15,18836.0,160.0425,161.1952,159.9844,160.9434,18836.0
2024-02-02 10:25:00,166.14,166.31,165.86,165.92,15384.0,160.9337,161.0983,160.6624,160.7206,15384.0
2024-02-02 10:30:00,166.02,166.03,165.37,165.37,14646.0,160.8174,160.8271,160.1878,160.1878,14646.0
2024-02-02 10:35:00,165.4,165.57,165.13,165.33,13792.0,160.2169,160.3815,159.9553,160.149,13792.0
2024-02-02 10:40:00,165.29,165.29,164.78,165.26,13288.0,160.1103,160.1103,159.6163,160.0812,13288.0
2024-02-02 10:45:00,165.26,165.41,164.81,164.81,13108.0,160.0812,160.2265,159.6453,159.6453,13108.0
2024-02-02 10:50:00,164.74,165.46,164.58,165.11,20191.0,159.5775,160.275,159.4226,159.9359,20191.0
2024-02-02 10:55:00,165.16,165.63,164.85,165.6,19445.0,159.9844,160.4396,159.6841,160.4106,19445.0
2024-02-02 11:00:00,165.65,166.21,165.56,166.12,13168.0,160.459,161.0015,160.3718,160.9143,13168.0
2024-02-02 11:05:00,166.15,166.25,165.79,165.87,7866.0,160.9434,161.0402,160.5946,160.6721,7866.0
2024-02-02 11:10:00,165.88,166.16,165.72,165.96,13467.0,160.6818,160.953,160.5268,160.7593,13467.0
2024-02-02 11:15:00,165.93,166.35,165.82,166.26,6862.0,160.7302,161.1371,160.6237,161.0499,6862.0
2024-02-02 11:20:00,166.22,166.24,165.77,165.82,7086.0,161.0112,161.0305,160.5753,160.6237,7086.0
2024-02-02 11:25:00,165.83,166.77,165.82,166.74,20967.0,160.6334,161.5439,160.6237,161.5149,20967.0
2024-02-02 11:30:00,166.66,167.12,166.61,166.98,19738.0,161.4374,161.883,161.3889,161.7473,19738.0
2024-02-02 11:35:00,167.03,167.43,166.84,167.43,45710.0,161.7958,162.1832,161.6117,162.1832,45710.0
2024-02-02 11:40:00,167.39,167.85,167.25,167.85,21160.0,162.1445,162.5901,162.0089,162.5901,21160.0
2024-02-02 11:45:00,167.74,167.74,167.14,167.25,20498.0,162.4835,162.4835,161.9023,162.0089,20498.0
2024-02-02 11:50:00,167.3,167.52,167.24,167.46,10634.0,162.0573,162.2704,161.9992,162.2123,10634.0
2024-02-02 11:55:00,167.55,167.62,167.24,167.46,9836.0,162.2995,162.3673,161.9992,162.2123,9836.0
2024-02-02 12:00:00,167.43,167.49,167.11,167.32,10082.0,162.1832,162.2414,161.8733,162.0767,10082.0
2024-02-02 12:05:00,167.35,167.8,167.35,167.76,6885.0,162.1057,162.5416,162.1057,162.5029,6885.0
2024-02-02 12:10:00,167.78,168.06,167.62,167.75,13595.0,162.5223,162.7935,162.3673,162.4932,13595.0
2024-02-02 12:15:00,167.71,168.1,167.71,167.99,8931.0,162.4545,162.8322,162.4545,162.7257,8931.0
2024-02-02 12:20:00,167.97,168.07,167.79,167.96,11589.0,162.7063,162.8032,162.532,162.6966,11589.0
2024-02-02 12:25:00,167.86,168.05,167.71,168.05,6943.0,162.5998,162.7838,162.4545,162.7838,6943.0
2024-02-02 12:30:00,167.98,168.33,167.98,168.12,11551.0,162.716,163.055,162.716,162.8516,11551.0
2024-02-02 12:35:00,168.15,168.42,168.12,168.37,15228.0,162.8807,163.1422,162.8516,163.0938,15228.0
2024-02-02 12:40:00,168.43,168.43,167.74,167.74,44108.0,163.1519,163.1519,162.4835,162.4835,44108.0
2024-02-02 12:45:00,167.75,167.79,167.39,167.62,14803.0,162.4932,162.532,162.1445,162.3673,14803.0
2024-02-02 12:50:00,167.59,167.8,167.41,167.8,6272.0,162.3382,162.5416,162.1639,162.5416,6272.0
2024-02-02 12:55:00,167.87,168.08,167.78,168.08,5658.0,162.6095,162.8129,162.5223,162.8129,5658.0
2024-02-02 13:00:00,168.14,168.19,167.98,168.13,6401.0,162.871,162.9194,162.716,162.8613,6401.0
2024-02-02 13:05:00,168.16,168.26,167.96,168.02,2907.0,162.8904,162.9872,162.6966,162.7548,2907.0
2024-02-02 13:10:00,168.06,168.06,167.81,167.84,4238.0,162.7935,162.7935,162.5513,162.5804,4238.0
2024-02-02 13:15:00,167.8,168.14,167.79,168.03,14094.0,162.5416,162.871,162.532,162.7644,14094.0
2024-02-02 13:20:00,167.93,168.1,167.78,168.09,4156.0,162.6676,162.8322,162.5223,162.8226,4156.0
2024-02-02 13:25:00,168.03,168.09,167.71,167.78,3725.0,162.7644,162.8226,162.4545,162.5223,3725.0
2024-02-02 13:30:00,167.87,167.91,167.71,167.71,3498.0,162.6095,162.6482,162.4545,162.4545,3498.0
2024-02-02 13:35:00,167.74,167.85,167.64,167.85,4688.0,162.4835,162.5901,162.3867,162.5901,4688.0
2024-02-02 13:40:00,167.9,167.96,167.65,167.67,3374.0,162.6385,162.6966,162.3963,162.4157,3374.0
2024-02-02 13:45:00,167.63,167.63,167.43,167.57,6593.0,162.377,162.377,162.1832,162.3189,6593.0
2024-02-02 13:50:00,167.53,167.55,167.22,167.34,3174.0,162.2801,162.2995,161.9798,162.0961,3174.0
2024-02-02 13:55:00,167.35,167.39,167.11,167.26,5636.0,162.1057,162.1445,161.8733,162.0186,5636.0
2024-02-02 14:00:00,167.32,167.48,167.26,167.26,3033.0,162.0767,162.2317,162.0186,162.0186,3033.0
2024-02-02 14:05:00,167.16,167.32,167.14,167.16,4995.0,161.9217,162.0767,161.9023,161.9217,4995.0
2024-02-02 14:10:00,167.18,167.21,166.82,166.99,9495.0,161.9411,161.9701,161.5924,161.757,9495.0
2024-02-02 14:15:00,166.92,167.02,166.88,166.88,6936.0,161.6892,161.7861,161.6505,161.6505,6936.0
2024-02-02 14:20:00,166.89,167.02,166.71,166.96,7078.0,161.6602,161.7861,161.4858,161.728,7078.0
2024-02-02 14:25:00,167.0,167.12,166.95,167.11,10100.0,161.7667,161.883,161.7183,161.8733,10100.0
2024-02-02 14:30:00,167.08,167.2,166.95,167.18,7439.0,161.8442,161.9604,161.7183,161.9411,7439.0
2024-02-02 14:35:00,167.26,167.27,167.05,167.15,5172.0,162.0186,162.0283,161.8151,161.912,5172.0
2024-02-02 14:40:00,167.2,167.38,167.12,167.3,4631.0,161.9604,162.1348,161.883,162.0573,4631.0
2024-02-02 14:45:00,167.28,167.4,167.2,167.35,6624.0,162.0379,162.1542,161.9604,162.1057,6624.0
2024-02-02 14:50:00,167.39,167.39,167.14,167.25,5130.0,162.1445,162.1445,161.9023,162.0089,5130.0
2024-02-02 14:55:00,167.25,167.37,167.23,167.27,3353.0,162.0089,162.1251,161.9895,162.0283,3353.0
2024-02-02 15:00:00,167.3,167.44,167.24,167.27,7603.0,162.0573,162.1929,161.9992,162.0283,7603.0
2024-02-02 15:05:00,167.28,167.28,167.06,167.14,12718.0,162.0379,162.0379,161.8248,161.9023,12718.0
2024-02-02 15:10:00,167.16,167.5,167.15,167.35,17706.0,161.9217,162.251,161.912,162.1057,17706.0
2024-02-02 15:15:00,167.28,167.29,167.03,167.15,4834.0,162.0379,162.0476,161.7958,161.912,4834.0
2024-02-02 15:20:00,167.22,167.3,166.95,166.99,12505.0,161.9798,162.0573,161.7183,161.757,12505.0
2024-02-02 15:25:00,167.02,167.38,166.99,167.38,6277.0,161.7861,162.1348,161.757,162.1348,6277.0
2024-02-02 15:30:00,167.33,167.4,167.11,167.14,17182.0,162.0864,162.1542,161.8733,161.9023,17182.0
2024-02-02 15:35:00,167.12,167.14,166.89,166.9,17185.0,161.883,161.9023,161.6602,161.6698,17185.0
2024-02-02 15:40:00,166.93,166.96,166.67,166.68,10460.0,161.6989,161.728,161.4471,161.4567,10460.0
2024-02-02 15:45:00,166.67,166.78,166.47,166.78,20900.0,161.4471,161.5536,161.2533,161.5536,20900.0
2024-02-02 15:50:00,166.76,166.92,166.61,166.89,29924.0,161.5342,161.6892,161.3889,161.6602,29924.0
2024-02-02 15:55:00,166.9,167.03,166.27,166.32,152772.0,161.6698,161.7958,161.0596,161.108,152772.0
2024-02-05 09:30:00,165.51,165.96,164.84,164.89,34795.0,160.3234,160.7593,159.6744,159.7228,34795.0
2024-02-05 09:35:00,164.89,165.45,164.88,165.22,19879.0,159.7228,160.2653,159.7131,160.0425,19879.0
2024-02-05 09:40:00,165.01,165.18,164.37,165.08,11408.0,159.8391,160.0037,159.2191,159.9069,11408.0
2024-02-05 09:45:00,164.9,165.42,164.74,165.33,14339.0,159.7325,160.2362,159.5775,160.149,14339.0
2024-02-05 09:50:00,165.18,165.73,165.17,165.73,8654.0,160.0037,160.5365,159.9941,160.5365,8654.0
2024-02-05 09:55:00,165.62,166.08,165.45,165.76,21631.0,160.43,160.8755,160.2653,160.5656,21631.0
2024-02-05 10:00:00,165.75,166.55,165.61,166.53,16334.0,160.5559,161.3308,160.4203,161.3114,16334.0
2024-02-05 10:05:00,166.54,167.17,166.45,166.7,22530.0,161.3211,161.9314,161.234,161.4761,22530.0
2024-02-05 10:10:00,166.99,166.99,166.04,166.19,15597.0,161.757,161.757,160.8368,160.9821,15597.0
2024-02-05 10:15:00,166.05,166.27,165.7,165.7,7716.0,160.8465,161.0596,160.5075,160.5075,7716.0
2024-02-05 10:20:00,165.73,166.15,165.43,165.44,8858.0,160.5365,160.9434,160.2459,160.2556,8858.0
2024-02-05 10:25:00,165.53,165.88,165.45,165.63,6731.0,160.3428,160.6818,160.2653,160.4396,6731.0
2024-02-05 10:30:00,165.62,166.43,165.48,166.31,12856.0,160.43,161.2146,160.2943,161.0983,12856.0
2024-02-05 10:35:00,166.3,166.55,165.95,166.09,20392.0,161.0887,161.3308,160.7496,160.8852,20392.0
2024-02-05 10:40:00,166.12,166.43,166.1,166.1,17276.0,160.9143,161.2146,160.8949,160.8949,17276.0
2024-02-05 10:45:00,166.1,166.59,166.06,166.29,25788.0,160.8949,161.3696,160.8562,161.079,25788.0
2024-02-05 10:50:00,166.16,166.65,166.07,166.49,6302.0,160.953,161.4277,160.8659,161.2727,6302.0
2024-02-05 10:55:00,166.48,166.55,166.21,166.23,10325.0,161.263,161.3308,161.0015,161.0208,10325.0
2024-02-05 11:00:00,166.4,166.5,166.19,166.41,7769.0,161.1855,161.2824,160.9821,161.1952,7769.0
2024-02-05 11:05:00,166.42,166.77,166.38,166.76,9309.0,161.2049,161.5439,161.1661,161.5342,9309.0
2024-02-05 11:10:00,166.78,167.15,166.66,167.09,10293.0,161.5536,161.912,161.4374,161.8539,10293.0
2024-02-05 11:15:00,167.11,167.19,166.96,167.17,16697.0,161.8733,161.9508,161.728,161.9314,16697.0
2024-02-05 11:20:00,167.22,167.22,166.76,166.86,10882.0,161.9798,161.9798,161.5342,161.6311,10882.0
2024-02-05 11:25:00,166.92,167.53,166.92,167.48,11778.0,161.6892,162.2801,161.6892,162.2317,11778.0
2024-02-05 11:30:00,167.45,167.8,167.39,167.46,12491.0,162.2026,162.5416,162.1445,162.2123,12491.0
2024-02-05 11:35:00,167.42,167.85,167.38,167.75,14814.0,162.1736,162.5901,162.1348,162.4932,14814.0
2024-02-05 11:40:00,167.69,167.73,167.38,167.72,10717.0,162.4351,162.4738,162.1348,162.4642,10717.0
2024-02-05 11:45:00,167.74,167.92,167.62,167.92,13149.0,162.4835,162.6579,162.3673,162.6579,13149.0
2024-02-05 11:50:00,167.89,168.14,167.79,168.14,19228.0,162.6288,162.871,162.532,162.871,19228.0
2024-02-05 11:55:00,168.03,168.35,167.98,168.32,12141.0,162.7644,163.0744,162.716,163.0454,12141.0
2024-02-05 12:00:00,168.36,168.57,168.11,168.15,16400.0,163.0841,163.2875,162.8419,162.8807,16400.0
2024-02-05 12:05:00,168.09,168.15,167.78,167.91,6822.0,162.8226,162.8807,162.5223,162.6482,6822.0
2024-02-05 12:10:00,167.94,168.23,167.89,168.19,9083.0,162.6773,162.9582,162.6288,162.9194,9083.0
2024-02-05 12:15:00,168.18,168.35,168.07,168.31,9048.0,162.9097,163.0744,162.8032,163.0357,9048.0
2024-02-05 12:20:00,168.27,168.37,168.09,168.09,10054.0,162.9969,163.0938,162.8226,162.8226,10054.0
2024-02-05 12:25:00,168.09,168.12,167.85,168.1,3550.0,162.8226,162.8516,162.5901,162.8322,3550.0
2024-02-05 12:30:00,168.28,168.58,168.23,168.31,6969.0,163.0066,163.2972,162.9582,163.0357,6969.0
2024-02-05 12:35:00,168.35,168.95,168.35,168.95,6718.0,163.0744,163.6556,163.0744,163.6556,6718.0
2024-02-05 12:40:00,168.93,169.13,168.86,169.1,10330.0,163.6362,163.83,163.5684,163.8009,10330.0
2024-02-05 12:45:00,169.06,169.27,169.04,169.06,22950.0,163.7622,163.9656,163.7428,163.7622,22950.0
2024-02-05 12:50:00,169.13,169.26,168.72,168.94,11340.0,163.83,163.9559,163.4328,163.6459,11340.0
2024-02-05 12:55:00,169.0,169.2,168.87,169.07,3697.0,163.704,163.8978,163.5781,163.7718,3697.0
2024-02-05 13:00:00,169.01,169.32,168.97,169.23,12548.0,163.7137,164.014,163.675,163.9268,12548.0
2024-02-05 13:05:00,169.28,169.3,169.0,169.12,5031.0,163.9753,163.9946,163.704,163.8203,5031.0
2024-02-05 13:10:00,169.15,169.22,169.03,169.13,5693.0,163.8493,163.9171,163.7331,163.83,5693.0
2024-02-05 13:15:00,169.14,169.21,169.0,169.21,6197.0,163.8397,163.9075,163.704,163.9075,6197.0
2024-02-05 13:20:00,169.28,169.45,169.23,169.38,21470.0,163.9753,164.1399,163.9268,164.0721,21470.0
2024-02-05 13:25:00,169.41,169.58,169.29,169.36,21237.0,164.1012,164.2659,163.985,164.0528,21237.0
2024-02-05 13:30:00,169.29,169.47,169.29,169.4,21548.0,163.985,164.1593,163.985,164.0915,21548.0
2024-02-05 13:35:00,169.4,169.66,169.4,169.66,27619.0,164.0915,164.3434,164.0915,164.3434,27619.0
2024-02-05 13:40:00,169.68,169.86,169.56,169.81,21545.0,164.3627,164.5371,164.2465,164.4887,21545.0
2024-02-05 13:45:00,169.83,170.13,169.81,170.0,30994.0,164.508,164.7986,164.4887,164.6727,30994.0
2024-02-05 13:50:00,170.01,170.02,169.7,169.79,23639.0,164.6824,164.6921,164.3821,164.4693,23639.0
2024-02-05 13:55:00,169.8,170.06,169.63,169.68,19273.0,164.479,164.7308,164.3143,164.3627,19273.0
2024-02-05 14:00:00,169.68,169.68,169.42,169.48,9361.0,164.3627,164.3627,164.1109,164.169,9361.0
2024-02-05 14:05:00,169.46,169.68,169.4,169.43,10477.0,164.1496,164.3627,164.0915,164.1206,10477.0
2024-02-05 14:10:00,169.4,169.48,169.07,169.45,23544.0,164.0915,164.169,163.7718,164.1399,23544.0
2024-02-05 14:15:00,169.45,169.79,169.45,169.78,36211.0,164.1399,164.4693,164.1399,164.4596,36211.0
2024-02-05 14:20:00,169.78,169.78,169.16,169.52,18263.0,164.4596,164.4596,163.859,164.2077,18263.0
2024-02-05 14:25:00,169.53,169.62,169.17,169.42,18006.0,164.2174,164.3046,163.8687,164.1109,18006.0
2024-02-05 14:30:00,169.43,169.92,169.42,169.78,21164.0,164.1206,164.5952,164.1109,164.4596,21164.0
2024-02-05 14:35:00,169.79,169.98,169.71,169.9,11609.0,164.4693,164.6533,164.3918,164.5758,11609.0
2024-02-05 14:40:00,169.89,170.47,169.89,170.46,16436.0,164.5662,165.128,164.5662,165.1183,16436.0
2024-02-05 14:45:00,170.46,170.76,170.44,170.67,20652.0,165.1183,165.4089,165.0989,165.3217,20652.0
2024-02-05 14:50:00,170.7,170.94,170.7,170.94,34842.0,165.3508,165.5832,165.3508,165.5832,34842.0
2024-02-05 14:55:00,170.94,171.04,170.76,170.98,41510.0,165.5832,165.6801,165.4089,165.622,41510.0
2024-02-05 15:00:00,170.97,171.04,170.72,170.82,27704.0,165.6123,165.6801,165.3701,165.467,27704.0
2024-02-05 15:05:00,170.86,171.04,170.69,170.72,42160.0,165.5058,165.6801,165.3411,165.3701,42160.0
2024-02-05 15:10:00,170.77,171.02,170.71,170.86,29380.0,165.4186,165.6607,165.3605,165.5058,29380.0
2024-02-05 15:15:00,170.84,171.09,170.8,171.01,33776.0,165.4864,165.7285,165.4476,165.6511,33776.0
2024-02-05 15:20:00,171.04,171.12,170.77,170.94,32321.0,165.6801,165.7576,165.4186,165.5832,32321.0
2024-02-05 15:25:00,170.95,171.3,170.95,171.27,30194.0,165.5929,165.932,165.5929,165.9029,30194.0
2024-02-05 15:30:00,171.31,171.48,171.16,171.48,51616.0,165.9417,166.1063,165.7964,166.1063,51616.0
2024-02-05 15:35:00,171.5,171.57,171.23,171.54,38901.0,166.1257,166.1935,165.8642,166.1644,38901.0
2024-02-05 15:40:00,171.52,171.55,171.31,171.42,53336.0,166.1451,166.1741,165.9417,166.0482,53336.0
2024-02-05 15:45:00,171.43,171.54,170.85,170.85,49433.0,166.0579,166.1644,165.4961,165.4961,49433.0
2024-02-05 15:50:00,170.9,171.34,170.89,171.07,75928.0,165.5445,165.9707,165.5348,165.7092,75928.0
2024-02-05 15:55:00,171.08,171.55,171.04,171.16,218432.0,165.7189,166.1741,165.6801,165.7964,218432.0
2024-02-06 09:30:00,171.4,172.37,170.59,172.05,57543.0,166.0288,166.9684,165.2442,166.6585,57543.0
2024-02-06 09:35:00,171.96,171.96,170.88,171.26,11550.0,166.5713,166.5713,165.5251,165.8932,11550.0
2024-02-06 09:40:00,171.15,171.91,170.98,171.91,13884.0,165.7867,166.5229,165.622,166.5229,13884.0
2024-02-06 09:45:00,171.92,172.28,171.69,172.16,11515.0,166.5325,166.8813,166.3097,166.765,11515.0
2024-02-06 09:50:00,172.04,172.18,171.37,171.59,29041.0,166.6488,166.7844,165.9998,166.2129,29041.0
2024-02-06 09:55:00,171.65,171.69,171.02,171.11,8522.0,166.271,166.3097,165.6607,165.7479,8522.0
2024-02-06 10:00:00,171.13,171.91,170.83,171.91,20627.0,165.7673,166.5229,165.4767,166.5229,20627.0
2024-02-06 10:05:00,171.91,172.68,171.59,172.68,30971.0,166.5229,167.2687,166.2129,167.2687,30971.0
2024-02-06 10:10:00,172.56,172.79,172.03,172.15,25785.0,167.1525,167.3753,166.6391,166.7553,25785.0
2024-02-06 10:15:00,172.2,172.53,172.01,172.04,12229.0,166.8038,167.1234,166.6197,166.6488,12229.0
2024-02-06 10:20:00,171.95,171.99,171.59,171.86,12857.0,166.5616,166.6003,166.2129,166.4744,12857.0
2024-02-06 10:25:00,171.92,172.79,171.92,172.59,12100.0,166.5325,167.3753,166.5325,167.1815,12100.0
2024-02-06 10:30:00,172.56,173.18,172.56,172.81,23061.0,167.1525,167.7531,167.1525,167.3946,23061.0
2024-02-06 10:35:00,172.88,173.33,172.75,173.1,19941.0,167.4625,167.8984,167.3365,167.6756,19941.0
2024-02-06 10:40:00,173.11,173.29,172.82,172.85,16562.0,167.6852,167.8596,167.4043,167.4334,16562.0
2024-02-06 10:45:00,172.92,173.08,172.64,172.67,11379.0,167.5012,167.6562,167.23,167.259,11379.0
2024-02-06 10:50:00,172.63,172.86,172.56,172.77,9612.0,167.2203,167.4431,167.1525,167.3559,9612.0
2024-02-06 10:55:00,172.78,172.79,172.57,172.59,13547.0,167.3656,167.3753,167.1622,167.1815,13547.0
2024-02-06 11:00:00,172.53,172.61,171.73,171.94,20745.0,167.1234,167.2009,166.3485,166.5519,20745.0
2024-02-06 11:05:00,171.83,171.83,171.23,171.28,12399.0,166.4454,166.4454,165.8642,165.9126,12399.0
2024-02-06 11:10:00,171.28,171.52,171.19,171.35,8568.0,165.9126,166.1451,165.8254,165.9804,8568.0
2024-02-06 11:15:00,171.36,171.5,171.0,171.05,11993.0,165.9901,166.1257,165.6414,165.6898,11993.0
2024-02-06 11:20:00,171.0,171.17,170.42,170.5,19460.0,165.6414,165.806,165.0795,165.157,19460.0
2024-02-06 11:25:00,170.43,170.57,170.23,170.49,11444.0,165.0892,165.2248,164.8955,165.1473,11444.0
2024-02-06 11:30:00,170.43,170.91,170.42,170.91,10584.0,165.0892,165.5542,165.0795,165.5542,10584.0
2024-02-06 11:35:00,171.05,171.51,171.01,171.28,8250.0,165.6898,166.1354,165.6511,165.9126,8250.0
2024-02-06 11:40:00,171.33,171.8,171.19,171.8,13839.0,165.961,166.4163,165.8254,166.4163,13839.0
2024-02-06 11:45:00,171.84,171.84,171.32,171.52,19243.0,166.455,166.455,165.9513,166.1451,19243.0
2024-02-06 11:50:00,171.59,171.6,171.07,171.38,4871.0,166.2129,166.2226,165.7092,166.0095,4871.0
2024-02-06 11:55:00,171.31,171.31,170.88,170.89,5138.0,165.9417,165.9417,165.5251,165.5348,5138.0
2024-02-06 12:00:00,170.9,170.95,170.47,170.56,8930.0,165.5445,165.5929,165.128,165.2152,8930.0
2024-02-06 12:05:00,170.54,170.71,170.39,170.62,8981.0,165.1958,165.3605,165.0505,165.2733,8981.0
2024-02-06 12:10:00,170.65,171.15,170.53,171.14,18827.0,165.3023,165.7867,165.1861,165.777,18827.0
2024-02-06 12:15:00,171.12,171.25,170.8,171.17,13972.0,165.7576,165.8835,165.4476,165.806,13972.0
2024-02-06 12:20:00,171.17,171.26,170.73,170.73,8905.0,165.806,165.8932,165.3798,165.3798,8905.0
2024-02-06 12:25:00,170.82,170.85,169.83,169.84,22003.0,165.467,165.4961,164.508,164.5177,22003.0
2024-02-06 12:30:00,169.77,170.33,169.56,170.1,11995.0,164.4499,164.9924,164.2465,164.7696,11995.0
2024-02-06 12:35:00,170.21,170.28,169.96,170.13,7983.0,164.8761,164.9439,164.634,164.7986,7983.0
2024-02-06 12:40:00,170.12,170.36,170.03,170.35,12375.0,164.7889,165.0214,164.7018,165.0117,12375.0
2024-02-06 12:45:00,170.32,170.43,170.04,170.24,18939.0,164.9827,165.0892,164.7115,164.9052,18939.0
2024-02-06 12:50:00,170.16,170.29,170.0,170.07,3708.0,164.8277,164.9536,164.6727,164.7405,3708.0
2024-02-06 12:55:00,170.08,170.08,169.7,169.71,847.0,164.7502,164.7502,164.3821,164.3918,847.0
2024-02-06 13:00:00,169.71,169.93,169.68,169.87,7762.0,164.3918,164.6049,164.3627,164.5468,7762.0
2024-02-06 13:05:00,169.83,170.1,169.76,169.91,8500.0,164.508,164.7696,164.4402,164.5855,8500.0
2024-02-06 13:10:00,169.93,169.93,169.66,169.7,10772.0,164.6049,164.6049,164.3434,164.3821,10772.0
2024-02-06 13:15:00,169.67,169.8,169.52,169.68,5811.0,164.353,164.479,164.2077,164.3627,5811.0
2024-02-06 13:20:00,169.63,169.76,169.53,169.55,5968.0,164.3143,164.4402,164.2174,164.2368,5968.0
2024-02-06 13:25:00,169.57,169.84,169.53,169.55,6246.0,164.2562,164.5177,164.2174,164.2368,6246.0
2024-02-06 13:30:00,169.61,169.72,169.21,169.27,7059.0,164.2949,164.4015,163.9075,163.9656,7059.0
2024-02-06 13:35:00,169.34,169.43,169.1,169.37,7067.0,164.0334,164.1206,163.8009,164.0624,7067.0
2024-02-06 13:40:00,169.42,169.68,169.42,169.52,7883.0,164.1109,164.3627,164.1109,164.2077,7883.0
2024-02-06 13:45:00,169.53,169.68,169.39,169.58,3715.0,164.2174,164.3627,164.0818,164.2659,3715.0
2024-02-06 13:50:00,169.67,169.88,169.67,169.75,4574.0,164.353,164.5565,164.353,164.4305,4574.0
2024-02-06 13:55:00,169.82,169.86,169.33,169.33,7260.0,164.4983,164.5371,164.0237,164.0237,7260.0
2024-02-06 14:00:00,169.43,169.43,168.98,169.06,5029.0,164.1206,164.1206,163.6847,163.7622,5029.0
2024-02-06 14:05:00,169.07,169.13,168.7,168.82,6585.0,163.7718,163.83,163.4134,163.5297,6585.0
2024-02-06 14:10:00,168.83,168.91,168.68,168.69,15461.0,163.5394,163.6169,163.3941,163.4038,15461.0
2024-02-06 14:15:00,168.57,168.85,168.56,168.71,7750.0,163.2875,163.5587,163.2778,163.4231,7750.0
2024-02-06 14:20:00,168.77,168.86,168.68,168.75,8773.0,163.4812,163.5684,163.3941,163.4619,8773.0
2024-02-06 14:25:00,168.79,168.79,168.5,168.52,6320.0,163.5006,163.5006,163.2197,163.2391,6320.0
2024-02-06 14:30:00,168.65,168.87,168.64,168.87,7012.0,163.365,163.5781,163.3553,163.5781,7012.0
2024-02-06 14:35:00,168.84,168.96,168.68,168.7,9415.0,163.5491,163.6653,163.3941,163.4134,9415.0
2024-02-06 14:40:00,168.71,168.74,168.53,168.53,3915.0,163.4231,163.4522,163.2488,163.2488,3915.0
2024-02-06 14:45:00,168.61,168.63,168.29,168.34,3626.0,163.3263,163.3456,163.0163,163.0647,3626.0
2024-02-06 14:50:00,168.39,168.46,168.0,168.09,13777.0,163.1132,163.181,162.7354,162.8226,13777.0
2024-02-06 14:55:00,168.15,168.28,167.55,167.56,10890.0,162.8807,163.0066,162.2995,162.3092,10890.0
2024-02-06 15:00:00,167.62,167.7,167.4,167.53,14931.0,162.3673,162.4448,162.1542,162.2801,14931.0
2024-02-06 15:05:00,167.58,168.0,167.35,167.58,33089.0,162.3285,162.7354,162.1057,162.3285,33089.0
2024-02-06 15:10:00,167.7,167.81,167.51,167.55,34923.0,162.4448,162.5513,162.2607,162.2995,34923.0
2024-02-06 15:15:00,167.54,167.63,167.3,167.39,14657.0,162.2898,162.377,162.0573,162.1445,14657.0
2024-02-06 15:20:00,167.34,167.49,167.2,167.24,23495.0,162.0961,162.2414,161.9604,161.9992,23495.0
2024-02-06 15:25:00,167.25,167.28,166.96,167.06,20193.0,162.0089,162.0379,161.728,161.8248,20193.0
2024-02-06 15:30:00,167.08,167.15,166.86,166.86,21567.0,161.8442,161.912,161.6311,161.6311,21567.0
2024-02-06 15:35:00,166.85,167.09,166.79,167.04,26926.0,161.6214,161.8539,161.5633,161.8055,26926.0
2024-02-06 15:40:00,167.07,167.33,166.84,167.11,36601.0,161.8345,162.0864,161.6117,161.8733,36601.0
2024-02-06 15:45:00,167.09,167.22,166.78,166.78,36785.0,161.8539,161.9798,161.5536,161.5536,36785.0
2024-02-06 15:50:00,166.77,166.92,166.44,166.51,47405.0,161.5439,161.6892,161.2243,161.2921,47405.0
2024-02-06 15:55:00,166.53,166.77,166.46,166.62,126288.0,161.3114,161.5439,161.2436,161.3986,126288.0
2024-02-07 09:30:00,167.34,168.36,167.2,168.24,29079.0,162.0961,163.0841,161.9604,162.9679,29079.0
2024-02-07 09:35:00,168.22,169.02,167.99,168.82,7979.0,162.9485,163.7234,162.7257,163.5297,7979.0
2024-02-07 09:40:00,169.0,169.03,168.33,168.4,7793.0,163.704,163.7331,163.055,163.1228,7793.0
2024-02-07 09:45:00,168.41,168.96,168.0,168.96,14808.0,163.1325,163.6653,162.7354,163.6653,14808.0
2024-02-07 09:50:00,168.83,168.84,167.95,168.18,7864.0,163.5394,163.5491,162.6869,162.9097,7864.0
2024-02-07 09:55:00,168.15,168.18,167.76,167.76,14289.0,162.8807,162.9097,162.5029,162.5029,14289.0
2024-02-07 10:00:00,167.87,168.21,167.64,168.21,14286.0,162.6095,162.9388,162.3867,162.9388,14286.0
2024-02-07 10:05:00,168.08,168.14,167.11,167.2,11836.0,162.8129,162.871,161.8733,161.9604,11836.0
2024-02-07 10:10:00,167.15,167.8,167.15,167.44,21429.0,161.912,162.5416,161.912,162.1929,21429.0
2024-02-07 10:15:00,167.44,167.5,167.15,167.22,6921.0,162.1929,162.251,161.912,161.9798,6921.0
2024-02-07 10:20:00,167.34,167.45,167.15,167.34,7295.0,162.0961,162.2026,161.912,162.0961,7295.0
2024-02-07 10:25:00,167.39,167.47,167.17,167.47,6761.0,162.1445,162.222,161.9314,162.222,6761.0
2024-02-07 10:30:00,167.39,168.82,167.39,168.77,31172.0,162.1445,163.5297,162.1445,163.4812,31172.0
2024-02-07 10:35:00,168.82,169.77,168.81,169.4,45117.0,163.5297,164.4499,163.52,164.0915,45117.0
2024-02-07 10:40:00,169.41,169.77,168.96,169.29,19946.0,164.1012,164.4499,163.6653,163.985,19946.0
2024-02-07 10:45:00,169.25,169.27,168.59,168.75,13921.0,163.9462,163.9656,163.3069,163.4619,13921.0
2024-02-07 10:50:00,168.67,168.79,168.47,168.67,5318.0,163.3844,163.5006,163.1906,163.3844,5318.0
2024-02-07 10:55:00,168.57,168.85,168.45,168.85,8009.0,163.2875,163.5587,163.1713,163.5587,8009.0
2024-02-07 11:00:00,168.71,168.88,168.63,168.8,9624.0,163.4231,163.5878,163.3456,163.5103,9624.0
2024-02-07 11:05:00,168.79,169.01,168.62,169.01,7214.0,163.5006,163.7137,163.3359,163.7137,7214.0
2024-02-07 11:10:00,169.09,169.47,169.09,169.29,5341.0,163.7912,164.1593,163.7912,163.985,5341.0
2024-02-07 11:15:00,169.32,169.59,169.24,169.27,4652.0,164.014,164.2756,163.9365,163.9656,4652.0
2024-02-07 11:20:00,169.04,169.34,169.04,169.28,7269.0,163.7428,164.0334,163.7428,163.9753,7269.0
2024-02-07 11:25:00,169.39,169.39,169.06,169.23,4074.0,164.0818,164.0818,163.7622,163.9268,4074.0
2024-02-07 11:30:00,169.22,169.58,169.22,169.5,6040.0,163.9171,164.2659,163.9171,164.1884,6040.0
2024-02-07 11:35:00,169.48,169.53,169.25,169.53,3362.0,164.169,164.2174,163.9462,164.2174,3362.0
2024-02-07 11:40:00,169.48,169.55,169.34,169.54,7046.0,164.169,164.2368,164.0334,164.2271,7046.0
2024-02-07 11:45:00,169.54,169.66,169.3,169.31,4099.0,164.2271,164.3434,163.9946,164.0043,4099.0
2024-02-07 11:50:00,169.43,169.43,168.83,168.85,39696.0,164.1206,164.1206,163.5394,163.5587,39696.0
2024-02-07 11:55:00,168.82,169.03,168.73,169.0,35759.0,163.5297,163.7331,163.4425,163.704,35759.0
2024-02-07 12:00:00,168.97,169.1,168.83,169.06,9686.0,163.675,163.8009,163.5394,163.7622,9686.0
2024-02-07 12:05:00,169.21,169.21,168.89,169.1,3487.0,163.9075,163.9075,163.5975,163.8009,3487.0
2024-02-07 12:10:00,169.02,169.2,168.95,169.06,5763.0,163.7234,163.8978,163.6556,163.7622,5763.0
2024-02-07 12:15:00,169.11,169.11,168.65,168.65,16829.0,163.8106,163.8106,163.365,163.365,16829.0
2024-02-07 12:20:00,168.69,168.69,168.09,168.31,15078.0,163.4038,163.4038,162.8226,163.0357,15078.0
2024-02-07 12:25:00,168.3,168.61,168.19,168.61,7890.0,163.026,163.3263,162.9194,163.3263,7890.0
2024-02-07 12:30:00,168.53,168.97,168.53,168.77,3413.0,163.2488,163.675,163.2488,163.4812,3413.0
2024-02-07 12:35:00,168.74,168.95,168.68,168.68,3330.0,163.4522,163.6556,163.3941,163.3941,3330.0
2024-02-07 12:40:00,168.73,169.05,168.72,168.87,18496.0,163.4425,163.7525,163.4328,163.5781,18496.0
2024-02-07 12:45:00,168.87,168.89,168.75,168.8,18891.0,163.5781,163.5975,163.4619,163.5103,18891.0
2024-02-07 12:50:00,168.85,169.11,168.77,168.97,11161.0,163.5587,163.8106,163.4812,163.675,11161.0
2024-02-07 12:55:00,168.91,169.18,168.84,169.0,18445.0,163.6169,163.8784,163.5491,163.704,18445.0
2024-02-07 13:00:00,169.0,169.02,168.78,168.81,5000.0,163.704,163.7234,163.4909,163.52,5000.0
2024-02-07 13:05:00,168.81,169.0,168.75,169.0,5166.0,163.52,163.704,163.4619,163.704,5166.0
2024-02-07 13:10:00,169.0,169.04,168.74,168.8,6695.0,163.704,163.7428,163.4522,163.5103,6695.0
2024-02-07 13:15:00,168.85,169.17,168.78,168.97,13494.0,163.5587,163.8687,163.4909,163.675,13494.0
2024-02-07 13:20:00,169.09,169.11,168.95,168.95,5150.0,163.7912,163.8106,163.6556,163.6556,5150.0
2024-02-07 13:25:00,169.03,169.24,169.02,169.21,6661.0,163.7331,163.9365,163.7234,163.9075,6661.0
2024-02-07 13:30:00,169.17,169.43,169.17,169.42,6182.0,163.8687,164.1206,163.8687,164.1109,6182.0
2024-02-07 13:35:00,169.44,169.56,169.39,169.48,5817.0,164.1303,164.2465,164.0818,164.169,5817.0
2024-02-07 13:40:00,169.55,169.56,169.15,169.2,7963.0,164.2368,164.2465,163.8493,163.8978,7963.0
2024-02-07 13:45:00,169.26,169.33,169.15,169.31,3852.0,163.9559,164.0237,163.8493,164.0043,3852.0
2024-02-07 13:50:00,169.36,169.45,169.26,169.45,4659.0,164.0528,164.1399,163.9559,164.1399,4659.0
2024-02-07 13:55:00,169.5,169.69,169.43,169.63,5216.0,164.1884,164.3724,164.1206,164.3143,5216.0
2024-02-07 14:00:00,169.69,169.69,169.48,169.5,15754.0,164.3724,164.3724,164.169,164.1884,15754.0
2024-02-07 14:05:00,169.53,169.91,169.53,169.85,5312.0,164.2174,164.5855,164.2174,164.5274,5312.0
2024-02-07 14:10:00,169.75,169.75,169.42,169.47,7606.0,164.4305,164.4305,164.1109,164.1593,7606.0
2024-02-07 14:15:00,169.42,169.7,169.29,169.58,7896.0,164.1109,164.3821,163.985,164.2659,7896.0
2024-02-07 14:20:00,169.56,169.58,169.29,169.44,4287.0,164.2465,164.2659,163.985,164.1303,4287.0
2024-02-07 14:25:00,169.5,169.62,169.38,169.62,11154.0,164.1884,164.3046,164.0721,164.3046,11154.0
2024-02-07 14:30:00,169.69,169.71,169.49,169.49,3760.0,164.3724,164.3918,164.1787,164.1787,3760.0
2024-02-07 14:35:00,169.46,169.52,169.34,169.44,5373.0,164.1496,164.2077,164.0334,164.1303,5373.0
2024-02-07 14:40:00,169.46,169.5,169.33,169.5,4489.0,164.1496,164.1884,164.0237,164.1884,4489.0
2024-02-07 14:45:00,169.52,169.57,169.38,169.43,5057.0,164.2077,164.2562,164.0721,164.1206,5057.0
2024-02-07 14:50:00,169.44,169.44,169.28,169.28,7826.0,164.1303,164.1303,163.9753,163.9753,7826.0
2024-02-07 14:55:00,169.22,169.35,169.21,169.34,3043.0,163.9171,164.0431,163.9075,164.0334,3043.0
2024-02-07 15:00:00,169.36,169.6,169.35,169.6,4137.0,164.0528,164.2852,164.0431,164.2852,4137.0
2024-02-07 15:05:00,169.56,169.67,169.46,169.62,14341.0,164.2465,164.353,164.1496,164.3046,14341.0
2024-02-07 15:10:00,169.58,169.68,169.5,169.53,8997.0,164.2659,164.3627,164.1884,164.2174,8997.0
2024-02-07 15:15:00,169.56,169.74,169.49,169.74,14821.0,164.2465,164.4209,164.1787,164.4209,14821.0
2024-02-07 15:20:00,169.74,169.87,169.66,169.78,14798.0,164.4209,164.5468,164.3434,164.4596,14798.0
2024-02-07 15:25:00,169.78,169.78,169.48,169.5,7857.0,164.4596,164.4596,164.169,164.1884,7857.0
2024-02-07 15:30:00,169.47,169.56,169.45,169.56,5995.0,164.1593,164.2465,164.1399,164.2465,5995.0
2024-02-07 15:35:00,169.59,169.79,169.52,169.75,10204.0,164.2756,164.4693,164.2077,164.4305,10204.0
2024-02-07 15:40:00,169.73,169.92,169.66,169.76,9277.0,164.4112,164.5952,164.3434,164.4402,9277.0
2024-02-07 15:45:00,169.72,169.72,169.41,169.44,15091.0,164.4015,164.4015,164.1012,164.1303,15091.0
2024-02-07 15:50:00,169.47,169.52,169.23,169.23,29016.0,164.1593,164.2077,163.9268,163.9268,29016.0
2024-02-07 15:55:00,169.23,169.65,169.19,169.63,71942.0,163.9268,164.3337,163.8881,164.3143,71942.0
2024-02-08 09:30:00,169.59,170.02,168.65,169.98,34983.0,164.2756,164.6921,163.365,164.6533,34983.0
2024-02-08 09:35:00,170.0,170.22,169.55,169.9,9888.0,164.6727,164.8858,164.2368,164.5758,9888.0
2024-02-08 09:40:00,169.8,170.83,169.79,170.82,9096.0,164.479,165.4767,164.4693,165.467,9096.0
2024-02-08 09:45:00,170.97,171.1,170.53,170.7,15692.0,165.6123,165.7382,165.1861,165.3508,15692.0
2024-02-08 09:50:00,170.85,171.39,170.81,171.14,3999.0,165.4961,166.0191,165.4573,165.777,3999.0
2024-02-08 09:55:00,171.13,171.38,170.87,170.87,26053.0,165.7673,166.0095,165.5154,165.5154,26053.0
2024-02-08 10:00:00,170.96,170.97,170.59,170.91,12302.0,165.6026,165.6123,165.2442,165.5542,12302.0
2024-02-08 10:05:00,170.85,171.23,170.8,171.09,12779.0,165.4961,165.8642,165.4476,165.7285,12779.0
2024-02-08 10:10:00,170.99,170.99,170.57,170.82,8683.0,165.6317,165.6317,165.2248,165.467,8683.0
2024-02-08 10:15:00,170.91,170.98,170.22,170.27,8874.0,165.5542,165.622,164.8858,164.9342,8874.0
2024-02-08 10:20:00,170.2,170.37,169.81,169.81,6019.0,164.8664,165.0311,164.4887,164.4887,6019.0
2024-02-08 10:25:00,169.8,170.06,169.65,170.04,9015.0,164.479,164.7308,164.3337,164.7115,9015.0
2024-02-08 10:30:00,170.01,170.29,170.01,170.06,6741.0,164.6824,164.9536,164.6824,164.7308,6741.0
2024-02-08 10:35:00,170.08,170.37,169.91,170.31,5484.0,164.7502,165.0311,164.5855,164.973,5484.0
2024-02-08 10:40:00,170.31,170.38,169.96,170.06,5612.0,164.973,165.0408,164.634,164.7308,5612.0
2024-02-08 10:45:00,170.14,170.25,169.85,169.86,8220.0,164.8083,164.9149,164.5274,164.5371,8220.0
2024-02-08 10:50:00,169.85,169.95,169.63,169.85,17837.0,164.5274,164.6243,164.3143,164.5274,17837.0
2024-02-08 10:55:00,169.83,170.03,169.74,169.9,19234.0,164.508,164.7018,164.4209,164.5758,19234.0
2024-02-08 11:00:00,169.91,170.04,169.79,169.83,8665.0,164.5855,164.7115,164.4693,164.508,8665.0
2024-02-08 11:05:00,169.9,169.93,169.73,169.86,7632.0,164.5758,164.6049,164.4112,164.5371,7632.0
2024-02-08 11:10:00,169.94,169.94,169.64,169.64,9882.0,164.6146,164.6146,164.324,164.324,9882.0
2024-02-08 11:15:00,169.64,169.82,169.33,169.68,19471.0,164.324,164.4983,164.0237,164.3627,19471.0
2024-02-08 11:20:00,169.67,169.82,169.58,169.8,8665.0,164.353,164.4983,164.2659,164.479,8665.0
2024-02-08 11:25:00,169.74,169.79,169.51,169.57,11775.0,164.4209,164.4693,164.1981,164.2562,11775.0
2024-02-08 11:30:00,169.57,169.63,169.16,169.4,8922.0,164.2562,164.3143,163.859,164.0915,8922.0
2024-02-08 11:35:00,169.49,169.53,169.35,169.53,3192.0,164.1787,164.2174,164.0431,164.2174,3192.0
2024-02-08 11:40:00,169.5,169.6,169.25,169.25,3991.0,164.1884,164.2852,163.9462,163.9462,3991.0
2024-02-08 11:45:00,169.33,169.38,169.0,169.11,5378.0,164.0237,164.0721,163.704,163.8106,5378.0
2024-02-08 11:50:00,168.99,169.27,168.85,169.25,11806.0,163.6944,163.9656,163.5587,163.9462,11806.0
2024-02-08 11:55:00,169.28,169.3,169.05,169.09,5181.0,163.9753,163.9946,163.7525,163.7912,5181.0
2024-02-08 12:00:00,169.09,169.64,169.09,169.62,5034.0,163.7912,164.324,163.7912,164.3046,5034.0
2024-02-08 12:05:00,169.52,169.57,169.38,169.38,3448.0,164.2077,164.2562,164.0721,164.0721,3448.0
2024-02-08 12:10:00,169.32,169.52,169.32,169.52,5011.0,164.014,164.2077,164.014,164.2077,5011.0
2024-02-08 12:15:00,169.53,169.57,169.41,169.55,3065.0,164.2174,164.2562,164.1012,164.2368,3065.0
2024-02-08 12:20:00,169.58,169.81,169.58,169.68,14626.0,164.2659,164.4887,164.2659,164.3627,14626.0
2024-02-08 12:25:00,169.67,169.67,169.56,169.61,3205.0,164.353,164.353,164.2465,164.2949,3205.0
2024-02-08 12:30:00,169.67,169.84,169.56,169.65,3501.0,164.353,164.5177,164.2465,164.3337,3501.0
2024-02-08 12:35:00,169.63,169.74,169.58,169.72,3656.0,164.3143,164.4209,164.2659,164.4015,3656.0
2024-02-08 12:40:00,169.65,169.77,169.59,169.72,6044.0,164.3337,164.4499,164.2756,164.4015,6044.0
2024-02-08 12:45:00,169.76,169.85,169.65,169.65,4172.0,164.4402,164.5274,164.3337,164.3337,4172.0
2024-02-08 12:50:00,169.68,169.71,169.61,169.65,1956.0,164.3627,164.3918,164.2949,164.3337,1956.0
2024-02-08 12:55:00,169.61,169.8,169.57,169.65,4901.0,164.2949,164.479,164.2562,164.3337,4901.0
2024-02-08 13:00:00,169.68,169.85,169.59,169.79,3397.0,164.3627,164.5274,164.2756,164.4693,3397.0
2024-02-08 13:05:00,169.81,169.84,169.62,169.65,2907.0,164.4887,164.5177,164.3046,164.3337,2907.0
2024-02-08 13:10:00,169.68,169.72,169.57,169.68,2894.0,164.3627,164.4015,164.2562,164.3627,2894.0
2024-02-08 13:15:00,169.61,169.63,169.41,169.42,4010.0,164.2949,164.3143,164.1012,164.1109,4010.0
2024-02-08 13:20:00,169.39,169.39,169.22,169.26,2794.0,164.0818,164.0818,163.9171,163.9559,2794.0
2024-02-08 13:25:00,169.29,169.38,169.26,169.3,2887.0,163.985,164.0721,163.9559,163.9946,2887.0
2024-02-08 13:30:00,169.25,169.38,169.16,169.38,3402.0,163.9462,164.0721,163.859,164.0721,3402.0
2024-02-08 13:35:00,169.46,169.63,169.41,169.59,5398.0,164.1496,164.3143,164.1012,164.2756,5398.0
2024-02-08 13:40:00,169.54,169.59,169.47,169.59,1851.0,164.2271,164.2756,164.1593,164.2756,1851.0
2024-02-08 13:45:00,169.66,169.8,169.66,169.71,4885.0,164.3434,164.479,164.3434,164.3918,4885.0
2024-02-08 13:50:00,169.7,169.71,169.63,169.71,1758.0,164.3821,164.3918,164.3143,164.3918,1758.0
2024-02-08 13:55:00,169.7,169.81,169.65,169.76,4376.0,164.3821,164.4887,164.3337,164.4402,4376.0
2024-02-08 14:00:00,169.76,169.94,169.7,169.8,11137.0,164.4402,164.6146,164.3821,164.479,11137.0
2024-02-08 14:05:00,169.78,169.82,169.66,169.78,4116.0,164.4596,164.4983,164.3434,164.4596,4116.0
2024-02-08 14:10:00,169.72,169.81,169.58,169.58,2127.0,164.4015,164.4887,164.2659,164.2659,2127.0
2024-02-08 14:15:00,169.57,169.64,169.4,169.51,4348.0,164.2562,164.324,164.0915,164.1981,4348.0
2024-02-08 14:20:00,169.56,169.65,169.56,169.57,3016.0,164.2465,164.3337,164.2465,164.2562,3016.0
2024-02-08 14:25:00,169.59,169.59,169.42,169.44,29505.0,164.2756,164.2756,164.1109,164.1303,29505.0
2024-02-08 14:30:00,169.46,169.5,169.19,169.5,11298.0,164.1496,164.1884,163.8881,164.1884,11298.0
2024-02-08 14:35:00,169.5,169.51,169.38,169.41,9540.0,164.1884,164.1981,164.0721,164.1012,9540.0
2024-02-08 14:40:00,169.41,169.43,169.34,169.36,11428.0,164.1012,164.1206,164.0334,164.0528,11428.0
2024-02-08 14:45:00,169.34,169.38,169.19,169.19,4640.0,164.0334,164.0721,163.8881,163.8881,4640.0
2024-02-08 14:50:00,169.19,169.32,169.16,169.28,4997.0,163.8881,164.014,163.859,163.9753,4997.0
2024-02-08 14:55:00,169.34,169.43,169.34,169.38,10102.0,164.0334,164.1206,164.0334,164.0721,10102.0
2024-02-08 15:00:00,169.4,169.79,169.34,169.78,14997.0,164.0915,164.4693,164.0334,164.4596,14997.0
2024-02-08 15:05:00,169.76,169.91,169.68,169.86,8807.0,164.4402,164.5855,164.3627,164.5371,8807.0
2024-02-08 15:10:00,169.94,170.32,169.86,170.17,39319.0,164.6146,164.9827,164.5371,164.8374,39319.0
2024-02-08 15:15:00,170.27,170.47,170.27,170.44,9672.0,164.9342,165.128,164.9342,165.0989,9672.0
2024-02-08 15:20:00,170.43,170.43,170.13,170.19,11017.0,165.0892,165.0892,164.7986,164.8567,11017.0
2024-02-08 15:25:00,170.15,170.19,169.84,169.97,12618.0,164.818,164.8567,164.5177,164.6436,12618.0
2024-02-08 15:30:00,169.97,170.19,169.76,169.79,16918.0,164.6436,164.8567,164.4402,164.4693,16918.0
2024-02-08 15:35:00,169.78,169.92,169.71,169.88,9089.0,164.4596,164.5952,164.3918,164.5565,9089.0
2024-02-08 15:40:00,169.9,170.07,169.77,169.91,23760.0,164.5758,164.7405,164.4499,164.5855,23760.0
2024-02-08 15:45:00,169.92,170.05,169.86,169.92,22411.0,164.5952,164.7211,164.5371,164.5952,22411.0
2024-02-08 15:50:00,169.93,170.03,169.53,169.58,45919.0,164.6049,164.7018,164.2174,164.2659,45919.0
2024-02-08 15:55:00,169.61,169.82,169.48,169.64,88026.0,164.2949,164.4983,164.169,164.324,88026.0
2024-02-09 09:30:00,169.81,170.68,169.47,169.47,19064.0,164.4887,165.3314,164.1593,164.1593,19064.0
2024-02-09 09:35:00,169.47,170.31,169.46,170.07,8185.0,164.1593,164.973,164.1496,164.7405,8185.0
2024-02-09 09:40:00,170.04,170.58,169.99,170.56,14203.0,164.7115,165.2345,164.663,165.2152,14203.0
2024-02-09 09:45:00,170.52,170.7,170.4,170.55,7060.0,165.1764,165.3508,165.0602,165.2055,7060.0
2024-02-09 09:50:00,170.43,170.67,170.3,170.37,4502.0,165.0892,165.3217,164.9633,165.0311,4502.0
2024-02-09 09:55:00,170.47,170.47,169.61,169.64,12820.0,165.128,165.128,164.2949,164.324,12820.0
2024-02-09 10:00:00,169.89,170.55,169.64,170.4,14284.0,164.5662,165.2055,164.324,165.0602,14284.0
2024-02-09 10:05:00,170.42,170.42,169.87,169.87,19811.0,165.0795,165.0795,164.5468,164.5468,19811.0
2024-02-09 10:10:00,169.9,170.0,169.51,169.67,21594.0,164.5758,164.6727,164.1981,164.353,21594.0
2024-02-09 10:15:00,169.53,169.63,169.13,169.23,16737.0,164.2174,164.3143,163.83,163.9268,16737.0
2024-02-09 10:20:00,169.26,169.26,168.74,169.11,18119.0,163.9559,163.9559,163.4522,163.8106,18119.0
2024-02-09 10:25:00,169.06,169.64,168.94,169.61,12707.0,163.7622,164.324,163.6459,164.2949,12707.0
2024-02-09 10:30:00,169.65,169.76,169.34,169.43,17862.0,164.3337,164.4402,164.0334,164.1206,17862.0
2024-02-09 10:35:00,169.47,169.69,169.46,169.65,10904.0,164.1593,164.3724,164.1496,164.3337,10904.0
2024-02-09 10:40:00,169.51,169.64,169.27,169.48,11992.0,164.1981,164.324,163.9656,164.169,11992.0
2024-02-09 10:45:00,169.45,169.97,169.45,169.73,18245.0,164.1399,164.6436,164.1399,164.4112,18245.0
2024-02-09 10:50:00,169.65,170.08,169.65,169.84,42409.0,164.3337,164.7502,164.3337,164.5177,42409.0
2024-02-09 10:55:00,169.51,169.66,169.34,169.38,14452.0,164.1981,164.3434,164.0334,164.0721,14452.0
2024-02-09 11:00:00,169.38,169.42,169.14,169.42,4572.0,164.0721,164.1109,163.8397,164.1109,4572.0
2024-02-09 11:05:00,169.44,169.5,169.27,169.4,10602.0,164.1303,164.1884,163.9656,164.0915,10602.0
2024-02-09 11:10:00,169.33,169.33,169.09,169.1,8512.0,164.0237,164.0237,163.7912,163.8009,8512.0
2024-02-09 11:15:00,169.16,169.34,169.0,169.15,13260.0,163.859,164.0334,163.704,163.8493,13260.0
2024-02-09 11:20:00,169.3,169.34,168.95,169.0,3477.0,163.9946,164.0334,163.6556,163.704,3477.0
2024-02-09 11:25:00,169.07,169.37,168.99,169.34,8683.0,163.7718,164.0624,163.6944,164.0334,8683.0
2024-02-09 11:30:00,169.38,169.41,168.98,169.07,14451.0,164.0721,164.1012,163.6847,163.7718,14451.0
2024-02-09 11:35:00,169.01,169.08,168.73,169.08,9796.0,163.7137,163.7815,163.4425,163.7815,9796.0
2024-02-09 11:40:00,168.97,169.16,168.91,169.12,7668.0,163.675,163.859,163.6169,163.8203,7668.0
2024-02-09 11:45:00,169.11,169.56,169.1,169.56,9181.0,163.8106,164.2465,163.8009,164.2465,9181.0
2024-02-09 11:50:00,169.55,169.56,169.34,169.4,4556.0,164.2368,164.2465,164.0334,164.0915,4556.0
2024-02-09 11:55:00,169.46,169.5,169.28,169.31,8369.0,164.1496,164.1884,163.9753,164.0043,8369.0
2024-02-09 12:00:00,169.36,169.52,169.26,169.52,9414.0,164.0528,164.2077,163.9559,164.2077,9414.0
2024-02-09 12:05:00,169.52,169.63,169.42,169.53,15227.0,164.2077,164.3143,164.1109,164.2174,15227.0
2024-02-09 12:10:00,169.54,169.7,169.45,169.64,12733.0,164.2271,164.3821,164.1399,164.324,12733.0
2024-02-09 12:15:00,169.64,169.74,169.56,169.73,8211.0,164.324,164.4209,164.2465,164.4112,8211.0
2024-02-09 12:20:00,169.75,169.95,169.74,169.87,39735.0,164.4305,164.6243,164.4209,164.5468,39735.0
2024-02-09 12:25:00,169.85,170.42,169.85,170.38,43633.0,164.5274,165.0795,164.5274,165.0408,43633.0
2024-02-09 12:30:00,170.43,170.59,170.23,170.3,46949.0,165.0892,165.2442,164.8955,164.9633,46949.0
2024-02-09 12:35:00,170.3,170.3,169.84,169.9,11810.0,164.9633,164.9633,164.5177,164.5758,11810.0
2024-02-09 12:40:00,169.86,169.86,169.56,169.61,8333.0,164.5371,164.5371,164.2465,164.2949,8333.0
2024-02-09 12:45:00,169.68,169.77,169.5,169.53,14222.0,164.3627,164.4499,164.1884,164.2174,14222.0
2024-02-09 12:50:00,169.48,169.48,169.03,169.12,10407.0,164.169,164.169,163.7331,163.8203,10407.0
2024-02-09 12:55:00,169.1,169.12,168.79,169.08,12667.0,163.8009,163.8203,163.5006,163.7815,12667.0
2024-02-09 13:00:00,169.1,169.29,169.01,169.26,15326.0,163.8009,163.985,163.7137,163.9559,15326.0
2024-02-09 13:05:00,169.28,169.33,169.1,169.26,9349.0,163.9753,164.0237,163.8009,163.9559,9349.0
2024-02-09 13:10:00,169.22,169.49,169.2,169.45,7447.0,163.9171,164.1787,163.8978,164.1399,7447.0
2024-02-09 13:15:00,169.46,169.51,169.14,169.32,8769.0,164.1496,164.1981,163.8397,164.014,8769.0
2024-02-09 13:20:00,169.38,169.47,169.32,169.46,3702.0,164.0721,164.1593,164.014,164.1496,3702.0
2024-02-09 13:25:00,169.52,169.52,169.32,169.39,4637.0,164.2077,164.2077,164.014,164.0818,4637.0
2024-02-09 13:30:00,169.41,169.44,169.28,169.32,9322.0,164.1012,164.1303,163.9753,164.014,9322.0
2024-02-09 13:35:00,169.32,169.57,169.31,169.55,10052.0,164.014,164.2562,164.0043,164.2368,10052.0
2024-02-09 13:40:00,169.58,169.63,169.49,169.57,5959.0,164.2659,164.3143,164.1787,164.2562,5959.0
2024-02-09 13:45:00,169.58,169.85,169.58,169.82,11105.0,164.2659,164.5274,164.2659,164.4983,11105.0
2024-02-09 13:50:00,169.86,169.86,169.72,169.75,5701.0,164.5371,164.5371,164.4015,164.4305,5701.0
2024-02-09 13:55:00,169.77,169.8,169.65,169.71,6066.0,164.4499,164.479,164.3337,164.3918,6066.0
2024-02-09 14:00:00,169.68,169.7,169.53,169.67,5627.0,164.3627,164.3821,164.2174,164.353,5627.0
2024-02-09 14:05:00,169.69,169.78,169.58,169.68,7206.0,164.3724,164.4596,164.2659,164.3627,7206.0
2024-02-09 14:10:00,169.7,169.74,169.56,169.65,4710.0,164.3821,164.4209,164.2465,164.3337,4710.0
2024-02-09 14:15:00,169.62,169.68,169.45,169.47,4200.0,164.3046,164.3627,164.1399,164.1593,4200.0
2024-02-09 14:20:00,169.47,169.66,169.46,169.57,6995.0,164.1593,164.3434,164.1496,164.2562,6995.0
2024-02-09 14:25:00,169.72,169.75,169.65,169.72,5486.0,164.4015,164.4305,164.3337,164.4015,5486.0
2024-02-09 14:30:00,169.69,169.72,169.62,169.7,5457.0,164.3724,164.4015,164.3046,164.3821,5457.0
2024-02-09 14:35:00,169.69,169.8,169.65,169.74,5734.0,164.3724,164.479,164.3337,164.4209,5734.0
2024-02-09 14:40:00,169.71,169.82,169.62,169.73,4840.0,164.3918,164.4983,164.3046,164.4112,4840.0
2024-02-09 14:45:00,169.73,169.78,169.6,169.6,3313.0,164.4112,164.4596,164.2852,164.2852,3313.0
2024-02-09 14:50:00,169.54,169.71,169.54,169.61,6349.0,164.2271,164.3918,164.2271,164.2949,6349.0
2024-02-09 14:55:00,169.6,169.61,169.43,169.46,5286.0,164.2852,164.2949,164.1206,164.1496,5286.0
2024-02-09 15:00:00,169.44,169.44,169.21,169.35,8219.0,164.1303,164.1303,163.9075,164.0431,8219.0
2024-02-09 15:05:00,169.4,169.41,169.3,169.33,5055.0,164.0915,164.1012,163.9946,164.0237,5055.0
2024-02-09 15:10:00,169.37,169.42,169.22,169.25,9650.0,164.0624,164.1109,163.9171,163.9462,9650.0
2024-02-09 15:15:00,169.23,169.49,169.17,169.47,11690.0,163.9268,164.1787,163.8687,164.1593,11690.0
2024-02-09 15:20:00,169.47,169.7,169.47,169.68,5749.0,164.1593,164.3821,164.1593,164.3627,5749.0
2024-02-09 15:25:00,169.66,169.79,169.54,169.71,18193.0,164.3434,164.4693,164.2271,164.3918,18193.0
2024-02-09 15:30:00,169.74,169.91,169.71,169.76,9860.0,164.4209,164.5855,164.3918,164.4402,9860.0
2024-02-09 15:35:00,169.74,169.8,169.61,169.63,9195.0,164.4209,164.479,164.2949,164.3143,9195.0
2024-02-09 15:40:00,169.65,169.69,169.38,169.39,12035.0,164.3337,164.3724,164.0721,164.0818,12035.0
2024-02-09 15:45:00,169.37,169.6,169.27,169.51,26511.0,164.0624,164.2852,163.9656,164.1981,26511.0
2024-02-09 15:50:00,169.53,169.94,169.44,169.94,28453.0,164.2174,164.6146,164.1303,164.6146,28453.0
2024-02-09 15:55:00,169.95,170.13,169.88,169.97,134020.0,164.6243,164.7986,164.5565,164.6436,134020.0
2024-02-12 09:30:00,170.56,171.11,170.5,170.64,29276.0,165.2152,165.7479,165.157,165.2926,29276.0
2024-02-12 09:35:00,170.63,171.7,170.62,171.25,35492.0,165.283,166.3194,165.2733,165.8835,35492.0
2024-02-12 09:40:00,171.23,171.69,171.03,171.08,12545.0,165.8642,166.3097,165.6704,165.7189,12545.0
2024-02-12 09:45:00,170.96,171.26,170.75,170.78,14651.0,165.6026,165.8932,165.3992,165.4283,14651.0
2024-02-12 09:50:00,170.72,170.86,170.4,170.47,8162.0,165.3701,165.5058,165.0602,165.128,8162.0
2024-02-12 09:55:00,170.61,170.69,170.23,170.51,13874.0,165.2636,165.3411,164.8955,165.1667,13874.0
2024-02-12 10:00:00,170.39,170.53,170.0,170.26,8952.0,165.0505,165.1861,164.6727,164.9246,8952.0
2024-02-12 10:05:00,170.12,170.22,169.61,169.64,9040.0,164.7889,164.8858,164.2949,164.324,9040.0
2024-02-12 10:10:00,169.62,169.99,169.38,169.97,9371.0,164.3046,164.663,164.0721,164.6436,9371.0
2024-02-12 10:15:00,169.73,170.25,169.7,170.0,14769.0,164.4112,164.9149,164.3821,164.6727,14769.0
2024-02-12 10:20:00,170.08,170.32,169.88,170.09,8328.0,164.7502,164.9827,164.5565,164.7599,8328.0
2024-02-12 10:25:00,170.03,170.27,169.88,169.89,7934.0,164.7018,164.9342,164.5565,164.5662,7934.0
2024-02-12 10:30:00,169.98,170.1,169.7,169.88,16452.0,164.6533,164.7696,164.3821,164.5565,16452.0
2024-02-12 10:35:00,169.88,170.36,169.69,170.09,12723.0,164.5565,165.0214,164.3724,164.7599,12723.0
2024-02-12 10:40:00,170.1,170.16,169.63,170.04,13805.0,164.7696,164.8277,164.3143,164.7115,13805.0
2024-02-12 10:45:00,170.08,170.17,169.81,170.09,13561.0,164.7502,164.8374,164.4887,164.7599,13561.0
2024-02-12 10:50:00,169.99,170.24,169.95,170.09,8787.0,164.663,164.9052,164.6243,164.7599,8787.0
2024-02-12 10:55:00,169.96,170.0,169.74,169.88,8265.0,164.634,164.6727,164.4209,164.5565,8265.0
2024-02-12 11:00:00,169.87,170.22,169.72,170.19,11572.0,164.5468,164.8858,164.4015,164.8567,11572.0
2024-02-12 11:05:00,170.18,170.49,170.12,170.32,6302.0,164.8471,165.1473,164.7889,164.9827,6302.0
2024-02-12 11:10:00,170.33,170.45,170.24,170.36,5847.0,164.9924,165.1086,164.9052,165.0214,5847.0
2024-02-12 11:15:00,170.35,170.6,170.26,170.55,19943.0,165.0117,165.2539,164.9246,165.2055,19943.0
2024-02-12 11:20:00,170.5,170.62,170.31,170.31,11568.0,165.157,165.2733,164.973,164.973,11568.0
2024-02-12 11:25:00,170.3,170.34,170.14,170.2,14146.0,164.9633,165.002,164.8083,164.8664,14146.0
2024-02-12 11:30:00,170.16,170.25,170.05,170.05,11946.0,164.8277,164.9149,164.7211,164.7211,11946.0
2024-02-12 11:35:00,169.99,170.26,169.92,169.92,11363.0,164.663,164.9246,164.5952,164.5952,11363.0
2024-02-12 11:40:00,169.85,170.05,169.84,170.05,9856.0,164.5274,164.7211,164.5177,164.7211,9856.0
2024-02-12 11:45:00,170.09,170.25,170.09,170.21,11719.0,164.7599,164.9149,164.7599,164.8761,11719.0
2024-02-12 11:50:00,170.17,170.25,170.11,170.12,9949.0,164.8374,164.9149,164.7793,164.7889,9949.0
2024-02-12 11:55:00,170.1,170.23,169.99,170.16,10321.0,164.7696,164.8955,164.663,164.8277,10321.0
2024-02-12 12:00:00,170.09,170.25,170.08,170.21,12931.0,164.7599,164.9149,164.7502,164.8761,12931.0
2024-02-12 12:05:00,170.16,170.32,170.15,170.18,18570.0,164.8277,164.9827,164.818,164.8471,18570.0
2024-02-12 12:10:00,170.22,170.22,170.0,170.08,10152.0,164.8858,164.8858,164.6727,164.7502,10152.0
2024-02-12 12:15:00,170.07,170.07,169.85,169.92,7862.0,164.7405,164.7405,164.5274,164.5952,7862.0
2024-02-12 12:20:00,169.88,169.99,169.83,169.87,17838.0,164.5565,164.663,164.508,164.5468,17838.0
2024-02-12 12:25:00,169.83,169.88,169.67,169.67,10330.0,164.508,164.5565,164.353,164.353,10330.0
2024-02-12 12:30:00,169.67,169.79,169.57,169.78,7757.0,164.353,164.4693,164.2562,164.4596,7757.0
2024-02-12 12:35:00,169.69,169.82,169.68,169.78,5480.0,164.3724,164.4983,164.3627,164.4596,5480.0
2024-02-12 12:40:00,169.74,169.86,169.74,169.8,9212.0,164.4209,164.5371,164.4209,164.479,9212.0
2024-02-12 12:45:00,169.73,169.74,169.54,169.54,6325.0,164.4112,164.4209,164.2271,164.2271,6325.0
2024-02-12 12:50:00,169.61,169.65,169.52,169.59,3675.0,164.2949,164.3337,164.2077,164.2756,3675.0
2024-02-12 12:55:00,169.57,169.6,169.33,169.44,8476.0,164.2562,164.2852,164.0237,164.1303,8476.0
2024-02-12 13:00:00,169.43,169.48,169.28,169.42,7267.0,164.1206,164.169,163.9753,164.1109,7267.0
2024-02-12 13:05:00,169.4,169.53,169.27,169.43,9000.0,164.0915,164.2174,163.9656,164.1206,9000.0
2024-02-12 13:10:00,169.48,169.49,169.33,169.37,5407.0,164.169,164.1787,164.0237,164.0624,5407.0
2024-02-12 13:15:00,169.38,169.57,169.38,169.55,5077.0,164.0721,164.2562,164.0721,164.2368,5077.0
2024-02-12 13:20:00,169.59,169.7,169.57,169.7,4523.0,164.2756,164.3821,164.2562,164.3821,4523.0
2024-02-12 13:25:00,169.69,169.73,169.56,169.56,4096.0,164.3724,164.4112,164.2465,164.2465,4096.0
2024-02-12 13:30:00,169.64,169.74,169.5,169.52,9020.0,164.324,164.4209,164.1884,164.2077,9020.0
2024-02-12 13:35:00,169.54,169.56,169.42,169.42,3834.0,164.2271,164.2465,164.1109,164.1109,3834.0
2024-02-12 13:40:00,169.44,169.52,169.32,169.46,9258.0,164.1303,164.2077,164.014,164.1496,9258.0
2024-02-12 13:45:00,169.45,169.52,169.36,169.44,5433.0,164.1399,164.2077,164.0528,164.1303,5433.0
2024-02-12 13:50:00,169.4,169.55,169.38,169.5,5392.0,164.0915,164.2368,164.0721,164.1884,5392.0
2024-02-12 13:55:00,169.44,169.56,169.44,169.5,2931.0,164.1303,164.2465,164.1303,164.1884,2931.0
2024-02-12 14:00:00,169.46,169.72,169.45,169.62,17042.0,164.1496,164.4015,164.1399,164.3046,17042.0
2024-02-12 14:05:00,169.67,169.68,169.46,169.47,5022.0,164.353,164.3627,164.1496,164.1593,5022.0
2024-02-12 14:10:00,169.47,169.54,169.41,169.48,4462.0,164.1593,164.2271,164.1012,164.169,4462.0
2024-02-12 14:15:00,169.52,169.57,169.12,169.12,7135.0,164.2077,164.2562,163.8203,163.8203,7135.0
2024-02-12 14:20:00,169.1,169.27,169.03,169.18,5373.0,163.8009,163.9656,163.7331,163.8784,5373.0
2024-02-12 14:25:00,169.18,169.26,169.06,169.09,3965.0,163.8784,163.9559,163.7622,163.7912,3965.0
2024-02-12 14:30:00,169.09,169.26,169.09,169.13,3410.0,163.7912,163.9559,163.7912,163.83,3410.0
2024-02-12 14:35:00,169.12,169.19,169.04,169.19,3499.0,163.8203,163.8881,163.7428,163.8881,3499.0
2024-02-12 14:40:00,169.1,169.19,169.08,169.14,4136.0,163.8009,163.8881,163.7815,163.8397,4136.0
2024-02-12 14:45:00,169.13,169.23,169.09,169.12,6760.0,163.83,163.9268,163.7912,163.8203,6760.0
2024-02-12 14:50:00,169.08,169.08,168.93,168.97,3823.0,163.7815,163.7815,163.6362,163.675,3823.0
2024-02-12 14:55:00,169.0,169.23,168.96,169.2,7268.0,163.704,163.9268,163.6653,163.8978,7268.0
2024-02-12 15:00:00,169.16,169.2,169.04,169.13,4174.0,163.859,163.8978,163.7428,163.83,4174.0
2024-02-12 15:05:00,169.13,169.26,169.08,169.14,4631.0,163.83,163.9559,163.7815,163.8397,4631.0
2024-02-12 15:10:00,169.08,169.09,168.96,169.06,5025.0,163.7815,163.7912,163.6653,163.7622,5025.0
2024-02-12 15:15:00,169.08,169.08,168.89,168.9,4719.0,163.7815,163.7815,163.5975,163.6072,4719.0
2024-02-12 15:20:00,168.88,168.97,168.84,168.95,7506.0,163.5878,163.675,163.5491,163.6556,7506.0
2024-02-12 15:25:00,168.9,168.98,168.85,168.86,6801.0,163.6072,163.6847,163.5587,163.5684,6801.0
2024-02-12 15:30:00,168.83,168.95,168.76,168.89,9115.0,163.5394,163.6556,163.4716,163.5975,9115.0
2024-02-12 15:35:00,168.89,169.08,168.84,169.04,6992.0,163.5975,163.7815,163.5491,163.7428,6992.0
2024-02-12 15:40:00,169.05,169.2,168.92,169.14,10314.0,163.7525,163.8978,163.6265,163.8397,10314.0
2024-02-12 15:45:00,169.11,169.15,169.0,169.01,10755.0,163.8106,163.8493,163.704,163.7137,10755.0
2024-02-12 15:50:00,169.03,169.05,168.69,168.7,26877.0,163.7331,163.7525,163.4038,163.4134,26877.0
2024-02-12 15:55:00,168.74,169.08,168.74,168.9,80950.0,163.4522,163.7815,163.4522,163.6072,80950.0
2024-02-13 09:30:00,168.5,169.5,168.5,169.49,31799.0,163.2197,164.1884,163.2197,164.1787,31799.0
2024-02-13 09:35:00,169.44,169.76,168.94,168.96,13319.0,164.1303,164.4402,163.6459,163.6653,13319.0
2024-02-13 09:40:00,169.13,169.13,168.31,168.63,9887.0,163.83,163.83,163.0357,163.3456,9887.0
2024-02-13 09:45:00,168.75,168.79,167.71,167.81,23328.0,163.4619,163.5006,162.4545,162.5513,23328.0
2024-02-13 09:50:00,168.19,168.19,167.29,167.84,9583.0,162.9194,162.9194,162.0476,162.5804,9583.0
2024-02-13 09:55:00,167.84,167.84,167.38,167.49,7588.0,162.5804,162.5804,162.1348,162.2414,7588.0
2024-02-13 10:00:00,167.33,167.78,166.84,167.63,18716.0,162.0864,162.5223,161.6117,162.377,18716.0
2024-02-13 10:05:00,167.58,167.58,167.0,167.29,11558.0,162.3285,162.3285,161.7667,162.0476,11558.0
2024-02-13 10:10:00,167.3,167.45,167.04,167.22,5906.0,162.0573,162.2026,161.8055,161.9798,5906.0
2024-02-13 10:15:00,167.16,167.65,167.08,167.53,10096.0,161.9217,162.3963,161.8442,162.2801,10096.0
2024-02-13 10:20:00,167.61,167.66,167.24,167.24,11908.0,162.3576,162.406,161.9992,161.9992,11908.0
2024-02-13 10:25:00,167.33,167.4,166.91,167.04,13420.0,162.0864,162.1542,161.6795,161.8055,13420.0
2024-02-13 10:30:00,166.99,167.22,166.91,167.04,17209.0,161.757,161.9798,161.6795,161.8055,17209.0
2024-02-13 10:35:00,167.02,167.49,167.0,167.18,10737.0,161.7861,162.2414,161.7667,161.9411,10737.0
2024-02-13 10:40:00,167.27,167.82,167.27,167.78,13495.0,162.0283,162.561,162.0283,162.5223,13495.0
2024-02-13 10:45:00,167.71,168.16,167.63,167.95,9080.0,162.4545,162.8904,162.377,162.6869,9080.0
2024-02-13 10:50:00,168.06,168.23,167.91,168.18,9459.0,162.7935,162.9582,162.6482,162.9097,9459.0
2024-02-13 10:55:00,168.23,168.69,168.21,168.68,8885.0,162.9582,163.4038,162.9388,163.3941,8885.0
2024-02-13 11:00:00,168.69,168.87,168.51,168.61,13986.0,163.4038,163.5781,163.2294,163.3263,13986.0
2024-02-13 11:05:00,168.57,168.91,168.48,168.91,11153.0,163.2875,163.6169,163.2003,163.6169,11153.0
2024-02-13 11:10:00,168.86,169.4,168.86,169.4,14317.0,163.5684,164.0915,163.5684,164.0915,14317.0
2024-02-13 11:15:00,169.36,169.45,169.01,169.17,16169.0,164.0528,164.1399,163.7137,163.8687,16169.0
2024-02-13 11:20:00,169.16,169.47,169.0,169.4,10761.0,163.859,164.1593,163.704,164.0915,10761.0
2024-02-13 11:25:00,169.46,169.51,169.12,169.31,9672.0,164.1496,164.1981,163.8203,164.0043,9672.0
2024-02-13 11:30:00,169.38,169.88,169.38,169.88,19349.0,164.0721,164.5565,164.0721,164.5565,19349.0
2024-02-13 11:35:00,169.83,169.98,169.56,169.66,11947.0,164.508,164.6533,164.2465,164.3434,11947.0
2024-02-13 11:40:00,169.66,169.85,169.52,169.65,7534.0,164.3434,164.5274,164.2077,164.3337,7534.0
2024-02-13 11:45:00,169.65,169.78,169.59,169.7,4596.0,164.3337,164.4596,164.2756,164.3821,4596.0
2024-02-13 11:50:00,169.7,169.99,169.65,169.92,8042.0,164.3821,164.663,164.3337,164.5952,8042.0
2024-02-13 11:55:00,169.91,170.24,169.89,170.12,16941.0,164.5855,164.9052,164.5662,164.7889,16941.0
2024-02-13 12:00:00,170.16,170.25,169.95,170.15,34556.0,164.8277,164.9149,164.6243,164.818,34556.0
2024-02-13 12:05:00,170.22,170.29,170.01,170.12,18553.0,164.8858,164.9536,164.6824,164.7889,18553.0
2024-02-13 12:10:00,170.07,170.29,170.06,170.28,9799.0,164.7405,164.9536,164.7308,164.9439,9799.0
2024-02-13 12:15:00,170.32,170.41,170.23,170.25,10245.0,164.9827,165.0699,164.8955,164.9149,10245.0
2024-02-13 12:20:00,170.25,170.31,170.13,170.13,11167.0,164.9149,164.973,164.7986,164.7986,11167.0
2024-02-13 12:25:00,170.13,170.51,170.13,170.37,8684.0,164.7986,165.1667,164.7986,165.0311,8684.0
2024-02-13 12:30:00,170.43,170.43,170.26,170.36,12425.0,165.0892,165.0892,164.9246,165.0214,12425.0
2024-02-13 12:35:00,170.34,170.42,170.18,170.36,4252.0,165.002,165.0795,164.8471,165.0214,4252.0
2024-02-13 12:40:00,170.36,170.64,170.34,170.64,8050.0,165.0214,165.2926,165.002,165.2926,8050.0
2024-02-13 12:45:00,170.64,170.86,170.59,170.78,13663.0,165.2926,165.5058,165.2442,165.4283,13663.0
2024-02-13 12:50:00,170.76,170.89,170.69,170.7,14666.0,165.4089,165.5348,165.3411,165.3508,14666.0
2024-02-13 12:55:00,170.67,170.84,170.54,170.79,6016.0,165.3217,165.4864,165.1958,165.4379,6016.0
2024-02-13 13:00:00,170.82,170.9,170.58,170.69,11890.0,165.467,165.5445,165.2345,165.3411,11890.0
2024-02-13 13:05:00,170.57,170.67,170.38,170.38,25028.0,165.2248,165.3217,165.0408,165.0408,25028.0
2024-02-13 13:10:00,170.23,170.27,169.99,170.09,7079.0,164.8955,164.9342,164.663,164.7599,7079.0
2024-02-13 13:15:00,170.11,170.52,170.11,170.49,12422.0,164.7793,165.1764,164.7793,165.1473,12422.0
2024-02-13 13:20:00,170.49,170.6,170.39,170.39,8936.0,165.1473,165.2539,165.0505,165.0505,8936.0
2024-02-13 13:25:00,170.43,170.55,170.38,170.44,11423.0,165.0892,165.2055,165.0408,165.0989,11423.0
2024-02-13 13:30:00,170.46,170.57,170.04,170.04,8549.0,165.1183,165.2248,164.7115,164.7115,8549.0
2024-02-13 13:35:00,170.11,170.21,169.93,170.19,22835.0,164.7793,164.8761,164.6049,164.8567,22835.0
2024-02-13 13:40:00,170.12,170.12,169.52,169.75,28721.0,164.7889,164.7889,164.2077,164.4305,28721.0
2024-02-13 13:45:00,169.79,169.85,169.68,169.7,10253.0,164.4693,164.5274,164.3627,164.3821,10253.0
2024-02-13 13:50:00,169.69,169.9,169.66,169.85,16349.0,164.3724,164.5758,164.3434,164.5274,16349.0
2024-02-13 13:55:00,169.8,169.81,169.68,169.71,5982.0,164.479,164.4887,164.3627,164.3918,5982.0
2024-02-13 14:00:00,169.69,169.73,169.44,169.46,7038.0,164.3724,164.4112,164.1303,164.1496,7038.0
2024-02-13 14:05:00,169.5,169.5,169.35,169.44,6775.0,164.1884,164.1884,164.0431,164.1303,6775.0
2024-02-13 14:10:00,169.42,169.72,169.39,169.57,21042.0,164.1109,164.4015,164.0818,164.2562,21042.0
2024-02-13 14:15:00,169.54,169.58,169.37,169.47,5151.0,164.2271,164.2659,164.0624,164.1593,5151.0
2024-02-13 14:20:00,169.5,169.69,169.48,169.5,12681.0,164.1884,164.3724,164.169,164.1884,12681.0
2024-02-13 14:25:00,169.52,169.54,169.33,169.33,8007.0,164.2077,164.2271,164.0237,164.0237,8007.0
2024-02-13 14:30:00,169.28,169.56,169.21,169.56,8957.0,163.9753,164.2465,163.9075,164.2465,8957.0
2024-02-13 14:35:00,169.55,169.55,169.17,169.24,7989.0,164.2368,164.2368,163.8687,163.9365,7989.0
2024-02-13 14:40:00,169.32,169.56,169.3,169.36,16496.0,164.014,164.2465,163.9946,164.0528,16496.0
2024-02-13 14:45:00,169.34,169.43,168.96,168.97,5943.0,164.0334,164.1206,163.6653,163.675,5943.0
2024-02-13 14:50:00,169.0,169.0,168.79,168.79,9387.0,163.704,163.704,163.5006,163.5006,9387.0
2024-02-13 14:55:00,168.76,168.97,168.72,168.79,7101.0,163.4716,163.675,163.4328,163.5006,7101.0
2024-02-13 15:00:00,168.79,168.88,168.52,168.55,9696.0,163.5006,163.5878,163.2391,163.2681,9696.0
2024-02-13 15:05:00,168.6,168.81,168.53,168.81,10018.0,163.3166,163.52,163.2488,163.52,10018.0
2024-02-13 15:10:00,168.85,168.91,168.56,168.56,14414.0,163.5587,163.6169,163.2778,163.2778,14414.0
2024-02-13 15:15:00,168.52,168.62,168.38,168.62,15811.0,163.2391,163.3359,163.1035,163.3359,15811.0
2024-02-13 15:20:00,168.62,168.78,168.57,168.71,17421.0,163.3359,163.4909,163.2875,163.4231,17421.0
2024-02-13 15:25:00,168.74,169.01,168.71,168.89,16383.0,163.4522,163.7137,163.4231,163.5975,16383.0
2024-02-13 15:30:00,168.88,169.1,168.85,169.1,14173.0,163.5878,163.8009,163.5587,163.8009,14173.0
2024-02-13 15:35:00,169.09,169.39,169.02,169.34,25816.0,163.7912,164.0818,163.7234,164.0334,25816.0
2024-02-13 15:40:00,169.36,169.68,169.36,169.59,16381.0,164.0528,164.3627,164.0528,164.2756,16381.0
2024-02-13 15:45:00,169.58,169.74,169.4,169.4,40941.0,164.2659,164.4209,164.0915,164.0915,40941.0
2024-02-13 15:50:00,169.46,169.68,169.2,169.63,30583.0,164.1496,164.3627,163.8978,164.3143,30583.0
2024-02-13 15:55:00,169.64,170.08,169.64,169.86,80190.0,164.324,164.7502,164.324,164.5371,80190.0
2024-02-14 09:30:00,171.18,171.59,170.21,171.06,43988.0,165.8157,166.2129,164.8761,165.6995,43988.0
2024-02-14 09:35:00,170.99,171.38,170.81,170.97,13881.0,165.6317,166.0095,165.4573,165.6123,13881.0
2024-02-14 09:40:00,170.97,171.68,170.97,171.39,23530.0,165.6123,166.3001,165.6123,166.0191,23530.0
2024-02-14 09:45:00,171.42,171.43,170.74,170.9,17166.0,166.0482,166.0579,165.3895,165.5445,17166.0
2024-02-14 09:50:00,171.02,171.17,170.91,170.98,16840.0,165.6607,165.806,165.5542,165.622,16840.0
2024-02-14 09:55:00,171.02,171.38,170.91,171.08,16148.0,165.6607,166.0095,165.5542,165.7189,16148.0
2024-02-14 10:00:00,171.04,171.39,170.76,171.31,17408.0,165.6801,166.0191,165.4089,165.9417,17408.0
2024-02-14 10:05:00,171.25,171.26,170.61,171.17,13380.0,165.8835,165.8932,165.2636,165.806,13380.0
2024-02-14 10:10:00,171.09,171.09,170.18,170.25,22667.0,165.7285,165.7285,164.8471,164.9149,22667.0
2024-02-14 10:15:00,170.29,170.43,169.75,170.16,23013.0,164.9536,165.0892,164.4305,164.8277,23013.0
2024-02-14 10:20:00,170.18,170.6,169.92,170.51,21817.0,164.8471,165.2539,164.5952,165.1667,21817.0
2024-02-14 10:25:00,170.51,170.69,170.33,170.65,19241.0,165.1667,165.3411,164.9924,165.3023,19241.0
2024-02-14 10:30:00,170.74,170.74,169.86,169.88,41997.0,165.3895,165.3895,164.5371,164.5565,41997.0
2024-02-14 10:35:00,169.85,169.86,169.0,169.09,32180.0,164.5274,164.5371,163.704,163.7912,32180.0
2024-02-14 10:40:00,169.19,169.26,168.56,169.15,25038.0,163.8881,163.9559,163.2778,163.8493,25038.0
2024-02-14 10:45:00,169.17,169.35,168.63,168.69,23158.0,163.8687,164.0431,163.3456,163.4038,23158.0
2024-02-14 10:50:00,168.66,168.96,168.24,168.8,18438.0,163.3747,163.6653,162.9679,163.5103,18438.0
2024-02-14 10:55:00,168.88,169.36,168.81,169.22,15277.0,163.5878,164.0528,163.52,163.9171,15277.0
2024-02-14 11:00:00,169.23,169.47,168.79,168.79,9776.0,163.9268,164.1593,163.5006,163.5006,9776.0
2024-02-14 11:05:00,168.76,169.11,168.72,169.0,9225.0,163.4716,163.8106,163.4328,163.704,9225.0
2024-02-14 11:10:00,168.99,169.23,168.87,168.87,7640.0,163.6944,163.9268,163.5781,163.5781,7640.0
2024-02-14 11:15:00,168.9,169.04,168.83,168.88,12777.0,163.6072,163.7428,163.5394,163.5878,12777.0
2024-02-14 11:20:00,168.81,168.87,168.53,168.79,9976.0,163.52,163.5781,163.2488,163.5006,9976.0
2024-02-14 11:25:00,168.71,168.98,168.71,168.93,10551.0,163.4231,163.6847,163.4231,163.6362,10551.0
2024-02-14 11:30:00,168.82,168.98,168.67,168.91,8592.0,163.5297,163.6847,163.3844,163.6169,8592.0
2024-02-14 11:35:00,168.91,168.95,168.69,168.85,5952.0,163.6169,163.6556,163.4038,163.5587,5952.0
2024-02-14 11:40:00,168.84,168.95,168.75,168.81,10503.0,163.5491,163.6556,163.4619,163.52,10503.0
2024-02-14 11:45:00,168.77,168.92,168.72,168.77,9494.0,163.4812,163.6265,163.4328,163.4812,9494.0
2024-02-14 11:50:00,168.89,168.91,168.66,168.68,9367.0,163.5975,163.6169,163.3747,163.3941,9367.0
2024-02-14 11:55:00,168.64,168.64,168.28,168.36,10296.0,163.3553,163.3553,163.0066,163.0841,10296.0
2024-02-14 12:00:00,168.36,168.36,167.5,167.5,21918.0,163.0841,163.0841,162.251,162.251,21918.0
2024-02-14 12:05:00,167.5,167.51,167.12,167.49,22431.0,162.251,162.2607,161.883,162.2414,22431.0
2024-02-14 12:10:00,167.5,167.68,167.34,167.5,31919.0,162.251,162.4254,162.0961,162.251,31919.0
2024-02-14 12:15:00,167.53,168.37,167.51,168.31,13226.0,162.2801,163.0938,162.2607,163.0357,13226.0
2024-02-14 12:20:00,168.29,168.29,167.82,168.08,24569.0,163.0163,163.0163,162.561,162.8129,24569.0
2024-02-14 12:25:00,168.01,168.07,167.69,167.74,15213.0,162.7451,162.8032,162.4351,162.4835,15213.0
2024-02-14 12:30:00,167.74,168.26,167.73,168.1,19166.0,162.4835,162.9872,162.4738,162.8322,19166.0
2024-02-14 12:35:00,168.09,168.37,167.96,168.25,14530.0,162.8226,163.0938,162.6966,162.9775,14530.0
2024-02-14 12:40:00,168.17,168.4,168.05,168.4,9140.0,162.9001,163.1228,162.7838,163.1228,9140.0
2024-02-14 12:45:00,168.3,168.42,168.18,168.31,10829.0,163.026,163.1422,162.9097,163.0357,10829.0
2024-02-14 12:50:00,168.37,168.49,168.11,168.28,13962.0,163.0938,163.21,162.8419,163.0066,13962.0
2024-02-14 12:55:00,168.26,168.26,168.03,168.09,10380.0,162.9872,162.9872,162.7644,162.8226,10380.0
2024-02-14 13:00:00,168.1,168.3,167.95,168.3,18326.0,162.8322,163.026,162.6869,163.026,18326.0
2024-02-14 13:05:00,168.25,168.51,168.21,168.41,8267.0,162.9775,163.2294,162.9388,163.1325,8267.0
2024-02-14 13:10:00,168.42,168.73,168.38,168.73,5702.0,163.1422,163.4425,163.1035,163.4425,5702.0
2024-02-14 13:15:00,168.79,168.96,168.7,168.78,17735.0,163.5006,163.6653,163.4134,163.4909,17735.0
2024-02-14 13:20:00,168.79,168.86,168.62,168.68,4745.0,163.5006,163.5684,163.3359,163.3941,4745.0
2024-02-14 13:25:00,168.74,168.79,168.56,168.65,6329.0,163.4522,163.5006,163.2778,163.365,6329.0
2024-02-14 13:30:00,168.72,168.98,168.71,168.98,4643.0,163.4328,163.6847,163.4231,163.6847,4643.0
2024-02-14 13:35:00,168.93,169.33,168.93,169.32,9166.0,163.6362,164.0237,163.6362,164.014,9166.0
2024-02-14 13:40:00,169.35,169.39,169.2,169.25,8522.0,164.0431,164.0818,163.8978,163.9462,8522.0
2024-02-14 13:45:00,169.21,169.31,169.05,169.17,7500.0,163.9075,164.0043,163.7525,163.8687,7500.0
2024-02-14 13:50:00,169.2,169.27,169.14,169.15,7181.0,163.8978,163.9656,163.8397,163.8493,7181.0
2024-02-14 13:55:00,169.15,169.15,168.95,168.99,7010.0,163.8493,163.8493,163.6556,163.6944,7010.0
2024-02-14 14:00:00,168.99,169.0,168.9,168.95,8293.0,163.6944,163.704,163.6072,163.6556,8293.0
2024-02-14 14:05:00,168.95,168.95,168.57,168.61,8916.0,163.6556,163.6556,163.2875,163.3263,8916.0
2024-02-14 14:10:00,168.56,169.06,168.56,168.97,10236.0,163.2778,163.7622,163.2778,163.675,10236.0
2024-02-14 14:15:00,169.03,169.12,168.98,169.05,8512.0,163.7331,163.8203,163.6847,163.7525,8512.0
2024-02-14 14:20:00,169.11,169.34,169.11,169.21,7347.0,163.8106,164.0334,163.8106,163.9075,7347.0
2024-02-14 14:25:00,169.26,169.58,169.26,169.48,8426.0,163.9559,164.2659,163.9559,164.169,8426.0
2024-02-14 14:30:00,169.54,169.63,169.43,169.58,9853.0,164.2271,164.3143,164.1206,164.2659,9853.0
2024-02-14 14:35:00,169.59,169.93,169.59,169.78,7592.0,164.2756,164.6049,164.2756,164.4596,7592.0
2024-02-14 14:40:00,169.75,170.03,169.7,170.0,13379.0,164.4305,164.7018,164.3821,164.6727,13379.0
2024-02-14 14:45:00,169.97,170.0,169.4,169.43,15312.0,164.6436,164.6727,164.0915,164.1206,15312.0
2024-02-14 14:50:00,169.43,169.44,169.17,169.44,11144.0,164.1206,164.1303,163.8687,164.1303,11144.0
2024-02-14 14:55:00,169.41,169.58,169.34,169.41,11646.0,164.1012,164.2659,164.0334,164.1012,11646.0
2024-02-14 15:00:00,169.42,169.42,169.13,169.26,9774.0,164.1109,164.1109,163.83,163.9559,9774.0
2024-02-14 15:05:00,169.27,169.27,169.12,169.24,10199.0,163.9656,163.9656,163.8203,163.9365,10199.0
2024-02-14 15:10:00,169.23,169.37,169.15,169.22,13978.0,163.9268,164.0624,163.8493,163.9171,13978.0
2024-02-14 15:15:00,169.21,169.48,169.16,169.43,9031.0,163.9075,164.169,163.859,164.1206,9031.0
2024-02-14 15:20:00,169.46,169.8,169.46,169.65,16552.0,164.1496,164.479,164.1496,164.3337,16552.0
2024-02-14 15:25:00,169.61,169.77,169.52,169.57,14578.0,164.2949,164.4499,164.2077,164.2562,14578.0
2024-02-14 15:30:00,169.67,169.75,169.46,169.57,18537.0,164.353,164.4305,164.1496,164.2562,18537.0
2024-02-14 15:35:00,169.57,169.75,169.47,169.69,18890.0,164.2562,164.4305,164.1593,164.3724,18890.0
2024-02-14 15:40:00,169.72,169.81,169.56,169.58,20117.0,164.4015,164.4887,164.2465,164.2659,20117.0
2024-02-14 15:45:00,169.46,169.64,169.41,169.5,23424.0,164.1496,164.324,164.1012,164.1884,23424.0
2024-02-14 15:50:00,169.44,169.68,169.39,169.53,31246.0,164.1303,164.3627,164.0818,164.2174,31246.0
2024-02-14 15:55:00,169.58,169.98,169.57,169.81,85967.0,164.2659,164.6533,164.2562,164.4887,85967.0
2024-02-15 09:30:00,169.11,170.36,168.82,169.96,53996.0,163.8106,165.0214,163.5297,164.634,53996.0
2024-02-15 09:35:00,170.03,170.54,169.57,170.43,11974.0,164.7018,165.1958,164.2562,165.0892,11974.0
2024-02-15 09:40:00,170.6,171.12,170.37,170.38,20505.0,165.2539,165.7576,165.0311,165.0408,20505.0
2024-02-15 09:45:00,170.47,171.01,170.35,170.39,18490.0,165.128,165.6511,165.0117,165.0505,18490.0
2024-02-15 09:50:00,170.37,170.76,170.11,170.62,18695.0,165.0311,165.4089,164.7793,165.2733,18695.0
2024-02-15 09:55:00,170.68,170.81,170.37,170.54,18238.0,165.3314,165.4573,165.0311,165.1958,18238.0
2024-02-15 10:00:00,170.72,170.79,170.22,170.22,31513.0,165.3701,165.4379,164.8858,164.8858,31513.0
2024-02-15 10:05:00,170.24,170.88,170.18,170.86,28209.0,164.9052,165.5251,164.8471,165.5058,28209.0
2024-02-15 10:10:00,170.88,171.04,170.56,170.59,31844.0,165.5251,165.6801,165.2152,165.2442,31844.0
2024-02-15 10:15:00,170.53,171.24,170.44,171.2,20730.0,165.1861,165.8738,165.0989,165.8351,20730.0
2024-02-15 10:20:00,171.19,172.15,171.12,172.08,25954.0,165.8254,166.7553,165.7576,166.6875,25954.0
2024-02-15 10:25:00,172.0,172.07,171.05,171.12,19235.0,166.61,166.6778,165.6898,165.7576,19235.0
2024-02-15 10:30:00,171.07,171.12,170.65,170.74,33115.0,165.7092,165.7576,165.3023,165.3895,33115.0
2024-02-15 10:35:00,170.76,171.34,170.74,171.13,36754.0,165.4089,165.9707,165.3895,165.7673,36754.0
2024-02-15 10:40:00,171.08,171.64,170.94,171.6,25242.0,165.7189,166.2613,165.5832,166.2226,25242.0
2024-02-15 10:45:00,171.57,171.7,171.12,171.32,10332.0,166.1935,166.3194,165.7576,165.9513,10332.0
2024-02-15 10:50:00,171.32,171.63,171.12,171.47,16874.0,165.9513,166.2516,165.7576,166.0966,16874.0
2024-02-15 10:55:00,171.51,171.72,171.21,171.29,13720.0,166.1354,166.3388,165.8448,165.9223,13720.0
2024-02-15 11:00:00,171.27,171.61,171.27,171.58,11891.0,165.9029,166.2323,165.9029,166.2032,11891.0
2024-02-15 11:05:00,171.58,171.81,171.47,171.67,12455.0,166.2032,166.426,166.0966,166.2904,12455.0
2024-02-15 11:10:00,171.81,171.85,171.36,171.43,9442.0,166.426,166.4647,165.9901,166.0579,9442.0
2024-02-15 11:15:00,171.44,171.74,171.34,171.34,9481.0,166.0676,166.3582,165.9707,165.9707,9481.0
2024-02-15 11:20:00,171.33,171.49,171.25,171.42,14410.0,165.961,166.116,165.8835,166.0482,14410.0
2024-02-15 11:25:00,171.28,171.57,171.22,171.41,10500.0,165.9126,166.1935,165.8545,166.0385,10500.0
2024-02-15 11:30:00,171.36,171.47,171.27,171.45,9183.0,165.9901,166.0966,165.9029,166.0773,9183.0
2024-02-15 11:35:00,171.58,171.85,171.41,171.79,9810.0,166.2032,166.4647,166.0385,166.4066,9810.0
2024-02-15 11:40:00,171.85,171.98,171.75,171.87,7397.0,166.4647,166.5907,166.3679,166.4841,7397.0
2024-02-15 11:45:00,171.84,172.1,171.84,171.95,10087.0,166.455,166.7069,166.455,166.5616,10087.0
2024-02-15 11:50:00,171.84,172.02,171.67,171.97,6767.0,166.455,166.6294,166.2904,166.581,6767.0
2024-02-15 11:55:00,171.96,172.08,171.73,171.99,8903.0,166.5713,166.6875,166.3485,166.6003,8903.0
2024-02-15 12:00:00,171.95,172.08,171.93,172.07,23435.0,166.5616,166.6875,166.5422,166.6778,23435.0
2024-02-15 12:05:00,172.15,172.48,172.15,172.32,11149.0,166.7553,167.075,166.7553,166.92,11149.0
2024-02-15 12:10:00,172.33,172.5,172.31,172.38,7373.0,166.9297,167.0944,166.9103,166.9781,7373.0
2024-02-15 12:15:00,172.37,172.5,172.29,172.29,11258.0,166.9684,167.0944,166.8909,166.8909,11258.0
2024-02-15 12:20:00,172.34,172.34,171.91,171.94,4382.0,166.9394,166.9394,166.5229,166.5519,4382.0
2024-02-15 12:25:00,171.99,172.04,171.45,171.53,8869.0,166.6003,166.6488,166.0773,166.1548,8869.0
2024-02-15 12:30:00,171.56,171.77,171.52,171.64,7303.0,166.1838,166.3872,166.1451,166.2613,7303.0
2024-02-15 12:35:00,171.69,171.87,171.63,171.78,9574.0,166.3097,166.4841,166.2516,166.3969,9574.0
2024-02-15 12:40:00,171.76,171.76,171.38,171.39,11950.0,166.3776,166.3776,166.0095,166.0191,11950.0
2024-02-15 12:45:00,171.43,171.53,171.19,171.28,7446.0,166.0579,166.1548,165.8254,165.9126,7446.0
2024-02-15 12:50:00,171.28,171.34,171.12,171.13,4764.0,165.9126,165.9707,165.7576,165.7673,4764.0
2024-02-15 12:55:00,171.13,171.19,171.04,171.12,11598.0,165.7673,165.8254,165.6801,165.7576,11598.0
2024-02-15 13:00:00,171.09,171.19,171.07,171.08,6510.0,165.7285,165.8254,165.7092,165.7189,6510.0
2024-02-15 13:05:00,171.1,171.35,171.1,171.32,7327.0,165.7382,165.9804,165.7382,165.9513,7327.0
2024-02-15 13:10:00,171.27,171.4,171.16,171.39,7372.0,165.9029,166.0288,165.7964,166.0191,7372.0
2024-02-15 13:15:00,171.42,171.46,171.3,171.41,7325.0,166.0482,166.087,165.932,166.0385,7325.0
2024-02-15 13:20:00,171.42,171.66,171.41,171.45,15812.0,166.0482,166.2807,166.0385,166.0773,15812.0
2024-02-15 13:25:00,171.46,171.53,171.41,171.46,5768.0,166.087,166.1548,166.0385,166.087,5768.0
2024-02-15 13:30:00,171.52,171.65,171.32,171.32,10380.0,166.1451,166.271,165.9513,165.9513,10380.0
2024-02-15 13:35:00,171.32,171.41,171.24,171.24,7158.0,165.9513,166.0385,165.8738,165.8738,7158.0
2024-02-15 13:40:00,171.3,171.37,171.06,171.14,8054.0,165.932,165.9998,165.6995,165.777,8054.0
2024-02-15 13:45:00,171.11,171.15,171.04,171.14,7545.0,165.7479,165.7867,165.6801,165.777,7545.0
2024-02-15 13:50:00,171.12,171.2,171.02,171.13,7219.0,165.7576,165.8351,165.6607,165.7673,7219.0
2024-02-15 13:55:00,171.11,171.41,171.08,171.41,6039.0,165.7479,166.0385,165.7189,166.0385,6039.0
2024-02-15 14:00:00,171.44,171.86,171.41,171.86,6592.0,166.0676,166.4744,166.0385,166.4744,6592.0
2024-02-15 14:05:00,171.89,171.99,171.76,171.84,7849.0,166.5035,166.6003,166.3776,166.455,7849.0
2024-02-15 14:10:00,171.84,171.9,171.71,171.74,6523.0,166.455,166.5132,166.3291,166.3582,6523.0
2024-02-15 14:15:00,171.71,172.03,171.67,171.88,9690.0,166.3291,166.6391,166.2904,166.4938,9690.0
2024-02-15 14:20:00,171.89,171.99,171.8,171.91,6945.0,166.5035,166.6003,166.4163,166.5229,6945.0
2024-02-15 14:25:00,171.8,172.09,171.68,172.09,17532.0,166.4163,166.6972,166.3001,166.6972,17532.0
2024-02-15 14:30:00,172.09,172.16,172.04,172.1,11203.0,166.6972,166.765,166.6488,166.7069,11203.0
2024-02-15 14:35:00,172.06,172.44,172.06,172.32,5836.0,166.6681,167.0362,166.6681,166.92,5836.0
2024-02-15 14:40:00,172.3,172.33,172.2,172.2,9843.0,166.9006,166.9297,166.8038,166.8038,9843.0
2024-02-15 14:45:00,172.14,172.14,171.75,171.79,10663.0,166.7456,166.7456,166.3679,166.4066,10663.0
2024-02-15 14:50:00,171.82,171.95,171.69,171.92,10079.0,166.4357,166.5616,166.3097,166.5325,10079.0
2024-02-15 14:55:00,171.91,172.08,171.85,171.97,16420.0,166.5229,166.6875,166.4647,166.581,16420.0
2024-02-15 15:00:00,171.97,171.97,171.77,171.86,11916.0,166.581,166.581,166.3872,166.4744,11916.0
2024-02-15 15:05:00,171.9,171.9,171.71,171.85,8831.0,166.5132,166.5132,166.3291,166.4647,8831.0
2024-02-15 15:10:00,171.89,172.17,171.89,172.0,7746.0,166.5035,166.7747,166.5035,166.61,7746.0
2024-02-15 15:15:00,172.0,172.1,171.9,171.97,11955.0,166.61,166.7069,166.5132,166.581,11955.0
2024-02-15 15:20:00,171.97,172.07,171.85,171.99,8536.0,166.581,166.6778,166.4647,166.6003,8536.0
2024-02-15 15:25:00,172.04,172.19,171.92,171.96,19032.0,166.6488,166.7941,166.5325,166.5713,19032.0
2024-02-15 15:30:00,171.99,172.06,171.87,172.02,32942.0,166.6003,166.6681,166.4841,166.6294,32942.0
2024-02-15 15:35:00,171.99,171.99,171.66,171.7,26013.0,166.6003,166.6003,166.2807,166.3194,26013.0
2024-02-15 15:40:00,171.71,171.77,171.44,171.5,27725.0,166.3291,166.3872,166.0676,166.1257,27725.0
2024-02-15 15:45:00,171.46,171.46,171.08,171.16,32608.0,166.087,166.087,165.7189,165.7964,32608.0
2024-02-15 15:50:00,171.19,171.35,171.1,171.2,51565.0,165.8254,165.9804,165.7382,165.8351,51565.0
2024-02-15 15:55:00,171.24,171.32,171.16,171.31,90985.0,165.8738,165.9513,165.7964,165.9417,90985.0
2024-02-16 09:30:00,171.46,171.83,170.75,170.75,72651.0,166.087,166.4454,165.3992,165.3992,72651.0
2024-02-16 09:35:00,170.91,171.05,170.49,170.55,6814.0,165.5542,165.6898,165.1473,165.2055,6814.0
2024-02-16 09:40:00,170.65,170.73,170.02,170.07,21494.0,165.3023,165.3798,164.6921,164.7405,21494.0
2024-02-16 09:45:00,170.17,171.1,170.17,170.96,20068.0,164.8374,165.7382,164.8374,165.6026,20068.0
2024-02-16 09:50:00,171.03,171.3,170.69,171.28,12527.0,165.6704,165.932,165.3411,165.9126,12527.0
2024-02-16 09:55:00,171.18,171.28,170.52,170.52,13717.0,165.8157,165.9126,165.1764,165.1764,13717.0
2024-02-16 10:00:00,170.47,171.43,170.47,171.21,13613.0,165.128,166.0579,165.128,165.8448,13613.0
2024-02-16 10:05:00,171.25,171.26,170.91,171.07,6365.0,165.8835,165.8932,165.5542,165.7092,6365.0
2024-02-16 10:10:00,171.09,171.58,171.08,171.48,7740.0,165.7285,166.2032,165.7189,166.1063,7740.0
2024-02-16 10:15:00,171.54,171.57,170.99,171.09,8371.0,166.1644,166.1935,165.6317,165.7285,8371.0
2024-02-16 10:20:00,171.06,171.33,170.96,171.19,11320.0,165.6995,165.961,165.6026,165.8254,11320.0
2024-02-16 10:25:00,171.16,171.28,170.82,171.18,9684.0,165.7964,165.9126,165.467,165.8157,9684.0
2024-02-16 10:30:00,171.18,171.18,170.88,170.93,8399.0,165.8157,165.8157,165.5251,165.5736,8399.0
2024-02-16 10:35:00,170.91,170.93,170.64,170.85,8995.0,165.5542,165.5736,165.2926,165.4961,8995.0
2024-02-16 10:40:00,170.84,171.04,170.67,171.03,10073.0,165.4864,165.6801,165.3217,165.6704,10073.0
2024-02-16 10:45:00,170.98,171.33,170.97,171.25,7939.0,165.622,165.961,165.6123,165.8835,7939.0
2024-02-16 10:50:00,171.26,171.56,171.19,171.49,11963.0,165.8932,166.1838,165.8254,166.116,11963.0
2024-02-16 10:55:00,171.51,171.6,171.24,171.55,8974.0,166.1354,166.2226,165.8738,166.1741,8974.0
2024-02-16 11:00:00,171.57,171.57,171.29,171.39,10261.0,166.1935,166.1935,165.9223,166.0191,10261.0
2024-02-16 11:05:00,171.33,171.47,171.32,171.37,7143.0,165.961,166.0966,165.9513,165.9998,7143.0
2024-02-16 11:10:00,171.43,171.6,171.42,171.6,5793.0,166.0579,166.2226,166.0482,166.2226,5793.0
2024-02-16 11:15:00,171.64,172.1,171.61,172.05,14076.0,166.2613,166.7069,166.2323,166.6585,14076.0
2024-02-16 11:20:00,172.06,172.13,171.89,172.12,7244.0,166.6681,166.736,166.5035,166.7263,7244.0
2024-02-16 11:25:00,172.12,172.18,171.9,171.96,10925.0,166.7263,166.7844,166.5132,166.5713,10925.0
2024-02-16 11:30:00,171.96,172.01,171.57,171.67,10094.0,166.5713,166.6197,166.1935,166.2904,10094.0
2024-02-16 11:35:00,171.67,171.98,171.62,171.89,7112.0,166.2904,166.5907,166.2419,166.5035,7112.0
2024-02-16 11:40:00,171.87,172.18,171.81,172.08,7042.0,166.4841,166.7844,166.426,166.6875,7042.0
2024-02-16 11:45:00,172.02,172.04,171.84,171.94,9069.0,166.6294,166.6488,166.455,166.5519,9069.0
2024-02-16 11:50:00,172.0,172.01,171.72,171.76,10987.0,166.61,166.6197,166.3388,166.3776,10987.0
2024-02-16 11:55:00,171.81,171.81,171.42,171.43,11118.0,166.426,166.426,166.0482,166.0579,11118.0
2024-02-16 12:00:00,171.4,171.5,171.29,171.33,10674.0,166.0288,166.1257,165.9223,165.961,10674.0
2024-02-16 12:05:00,171.3,171.44,171.21,171.31,7622.0,165.932,166.0676,165.8448,165.9417,7622.0
2024-02-16 12:10:00,171.44,171.64,171.37,171.64,6618.0,166.0676,166.2613,165.9998,166.2613,6618.0
2024-02-16 12:15:00,171.59,171.62,171.35,171.36,11199.0,166.2129,166.2419,165.9804,165.9901,11199.0
2024-02-16 12:20:00,171.36,171.42,171.18,171.42,8771.0,165.9901,166.0482,165.8157,166.0482,8771.0
2024-02-16 12:25:00,171.43,171.43,171.3,171.42,2700.0,166.0579,166.0579,165.932,166.0482,2700.0
2024-02-16 12:30:00,171.51,171.63,171.48,171.62,6855.0,166.1354,166.2516,166.1063,166.2419,6855.0
2024-02-16 12:35:00,171.65,171.74,171.61,171.74,7246.0,166.271,166.3582,166.2323,166.3582,7246.0
2024-02-16 12:40:00,171.75,171.79,171.61,171.62,5281.0,166.3679,166.4066,166.2323,166.2419,5281.0
2024-02-16 12:45:00,171.64,171.81,171.45,171.47,15058.0,166.2613,166.426,166.0773,166.0966,15058.0
2024-02-16 12:50:00,171.42,171.51,171.33,171.44,8090.0,166.0482,166.1354,165.961,166.0676,8090.0
2024-02-16 12:55:00,171.44,171.44,171.22,171.22,4990.0,166.0676,166.0676,165.8545,165.8545,4990.0
2024-02-16 13:00:00,171.19,171.36,171.18,171.35,6636.0,165.8254,165.9901,165.8157,165.9804,6636.0
2024-02-16 13:05:00,171.3,171.32,171.1,171.23,7613.0,165.932,165.9513,165.7382,165.8642,7613.0
2024-02-16 13:10:00,171.22,171.22,171.03,171.17,14888.0,165.8545,165.8545,165.6704,165.806,14888.0
2024-02-16 13:15:00,171.21,171.39,171.16,171.36,6444.0,165.8448,166.0191,165.7964,165.9901,6444.0
2024-02-16 13:20:00,171.35,171.56,171.3,171.56,7354.0,165.9804,166.1838,165.932,166.1838,7354.0
2024-02-16 13:25:00,171.55,171.56,171.33,171.44,7802.0,166.1741,166.1838,165.961,166.0676,7802.0
2024-02-16 13:30:00,171.41,171.49,171.3,171.3,6725.0,166.0385,166.116,165.932,165.932,6725.0
2024-02-16 13:35:00,171.3,171.46,171.21,171.39,21260.0,165.932,166.087,165.8448,166.0191,21260.0
2024-02-16 13:40:00,171.38,171.59,171.27,171.56,12170.0,166.0095,166.2129,165.9029,166.1838,12170.0
2024-02-16 13:45:00,171.55,171.76,171.55,171.69,11120.0,166.1741,166.3776,166.1741,166.3097,11120.0
2024-02-16 13:50:00,171.71,171.8,171.63,171.79,7759.0,166.3291,166.4163,166.2516,166.4066,7759.0
2024-02-16 13:55:00,171.83,171.92,171.65,171.67,15291.0,166.4454,166.5325,166.271,166.2904,15291.0
2024-02-16 14:00:00,171.71,171.93,171.57,171.93,13963.0,166.3291,166.5422,166.1935,166.5422,13963.0
2024-02-16 14:05:00,171.95,172.0,171.72,171.75,8589.0,166.5616,166.61,166.3388,166.3679,8589.0
2024-02-16 14:10:00,171.8,171.9,171.74,171.75,6615.0,166.4163,166.5132,166.3582,166.3679,6615.0
2024-02-16 14:15:00,171.78,171.78,171.57,171.63,11857.0,166.3969,166.3969,166.1935,166.2516,11857.0
2024-02-16 14:20:00,171.72,171.75,171.51,171.62,8006.0,166.3388,166.3679,166.1354,166.2419,8006.0
2024-02-16 14:25:00,171.66,171.9,171.63,171.87,8031.0,166.2807,166.5132,166.2516,166.4841,8031.0
2024-02-16 14:30:00,171.84,171.94,171.64,171.68,7169.0,166.455,166.5519,166.2613,166.3001,7169.0
2024-02-16 14:35:00,171.68,171.7,171.55,171.63,6221.0,166.3001,166.3194,166.1741,166.2516,6221.0
2024-02-16 14:40:00,171.62,171.68,171.56,171.56,6943.0,166.2419,166.3001,166.1838,166.1838,6943.0
2024-02-16 14:45:00,171.57,171.58,171.3,171.38,20516.0,166.1935,166.2032,165.932,166.0095,20516.0
2024-02-16 14:50:00,171.32,171.32,171.19,171.2,5506.0,165.9513,165.9513,165.8254,165.8351,5506.0
2024-02-16 14:55:00,171.18,171.37,171.14,171.18,21987.0,165.8157,165.9998,165.777,165.8157,21987.0
2024-02-16 15:00:00,171.16,171.19,171.0,171.03,8118.0,165.7964,165.8254,165.6414,165.6704,8118.0
2024-02-16 15:05:00,171.0,171.16,170.88,171.02,93420.0,165.6414,165.7964,165.5251,165.6607,93420.0
2024-02-16 15:10:00,171.06,171.16,170.9,171.13,8398.0,165.6995,165.7964,165.5445,165.7673,8398.0
2024-02-16 15:15:00,171.11,171.26,171.1,171.19,16997.0,165.7479,165.8932,165.7382,165.8254,16997.0
2024-02-16 15:20:00,171.19,171.19,170.84,171.17,26217.0,165.8254,165.8254,165.4864,165.806,26217.0
2024-02-16 15:25:00,171.15,171.29,170.96,170.96,14092.0,165.7867,165.9223,165.6026,165.6026,14092.0
2024-02-16 15:30:00,170.99,171.1,170.85,171.01,38722.0,165.6317,165.7382,165.4961,165.6511,38722.0
2024-02-16 15:35:00,171.03,171.05,170.72,170.73,15606.0,165.6704,165.6898,165.3701,165.3798,15606.0
2024-02-16 15:40:00,170.75,170.75,170.43,170.43,15871.0,165.3992,165.3992,165.0892,165.0892,15871.0
2024-02-16 15:45:00,170.41,170.45,170.13,170.16,18537.0,165.0699,165.1086,164.7986,164.8277,18537.0
2024-02-16 15:50:00,170.15,170.3,170.0,170.16,43678.0,164.818,164.9633,164.6727,164.8277,43678.0
2024-02-16 15:55:00,170.12,170.3,169.91,170.04,85406.0,164.7889,164.9633,164.5855,164.7115,85406.0
2024-02-20 09:30:00,169.09,169.09,167.31,168.51,61715.0,164.6137,164.6137,162.8808,164.0491,61715.0
2024-02-20 09:35:00,168.3,168.37,167.34,167.38,31769.0,163.8446,163.9128,162.91,162.949,31769.0
2024-02-20 09:40:00,167.39,167.98,166.98,167.27,23994.0,162.9587,163.5331,162.5596,162.8419,23994.0
2024-02-20 09:45:00,167.25,167.27,166.36,166.49,35255.0,162.8224,162.8419,161.956,162.0825,35255.0
2024-02-20 09:50:00,166.63,166.79,165.84,166.18,66426.0,162.2188,162.3746,161.4498,161.7808,66426.0
2024-02-20 09:55:00,166.3,166.65,165.94,166.59,19599.0,161.8976,162.2383,161.5471,162.1799,19599.0
2024-02-20 10:00:00,166.58,166.58,165.93,166.19,41548.0,162.1702,162.1702,161.5374,161.7905,41548.0
2024-02-20 10:05:00,166.13,166.23,165.38,165.79,34076.0,161.7321,161.8294,161.0019,161.4011,34076.0
2024-02-20 10:10:00,165.78,165.79,165.27,165.41,24302.0,161.3913,161.4011,160.8948,161.0311,24302.0
2024-02-20 10:15:00,165.34,165.8,165.17,165.5,27862.0,160.963,161.4108,160.7975,161.1188,27862.0
2024-02-20 10:20:00,165.46,165.81,165.33,165.53,19408.0,161.0798,161.4205,160.9533,161.148,19408.0
2024-02-20 10:25:00,165.47,165.68,165.23,165.45,30053.0,161.0895,161.294,160.8559,161.0701,30053.0
2024-02-20 10:30:00,165.47,165.62,164.87,164.88,33930.0,161.0895,161.2356,160.5054,160.5152,33930.0
2024-02-20 10:35:00,164.94,165.11,164.63,164.85,17444.0,160.5736,160.7391,160.2718,160.486,17444.0
2024-02-20 10:40:00,164.78,164.9,164.32,164.39,17394.0,160.4178,160.5346,159.97,160.0381,17394.0
2024-02-20 10:45:00,164.43,165.09,164.42,165.09,20694.0,160.0771,160.7196,160.0673,160.7196,20694.0
2024-02-20 10:50:00,165.03,165.03,164.6,164.68,18271.0,160.6612,160.6612,160.2426,160.3205,18271.0
2024-02-20 10:55:00,164.67,164.67,164.07,164.36,29841.0,160.3107,160.3107,159.7266,160.0089,29841.0
2024-02-20 11:00:00,164.32,164.43,163.9,164.09,17851.0,159.97,160.0771,159.5611,159.7461,17851.0
2024-02-20 11:05:00,164.15,164.31,163.96,164.0,16840.0,159.8045,159.9603,159.6195,159.6585,16840.0
2024-02-20 11:10:00,164.0,164.0,163.67,163.82,28454.0,159.6585,159.6585,159.3372,159.4832,28454.0
2024-02-20 11:15:00,163.83,164.11,163.68,164.09,18524.0,159.493,159.7656,159.3469,159.7461,18524.0
2024-02-20 11:20:00,164.05,164.35,163.97,164.04,14066.0,159.7071,159.9992,159.6293,159.6974,14066.0
2024-02-20 11:25:00,164.04,164.59,164.04,164.49,15672.0,159.6974,160.2328,159.6974,160.1355,15672.0
2024-02-20 11:30:00,164.55,164.69,164.38,164.63,8093.0,160.1939,160.3302,160.0284,160.2718,8093.0
2024-02-20 11:35:00,164.65,164.67,164.47,164.49,9873.0,160.2913,160.3107,160.116,160.1355,9873.0
2024-02-20 11:40:00,164.46,164.88,164.42,164.83,14662.0,160.1063,160.5152,160.0673,160.4665,14662.0
2024-02-20 11:45:00,164.85,164.89,164.58,164.73,12570.0,160.486,160.5249,160.2231,160.3691,12570.0
2024-02-20 11:50:00,164.73,164.95,164.73,164.84,12674.0,160.3691,160.5833,160.3691,160.4762,12674.0
2024-02-20 11:55:00,164.84,164.85,164.49,164.54,8879.0,160.4762,160.486,160.1355,160.1842,8879.0
2024-02-20 12:00:00,164.52,164.56,164.22,164.22,9806.0,160.1647,160.2036,159.8726,159.8726,9806.0
2024-02-20 12:05:00,164.24,164.59,164.24,164.45,12570.0,159.8921,160.2328,159.8921,160.0965,12570.0
2024-02-20 12:10:00,164.47,164.52,164.31,164.4,5635.0,160.116,160.1647,159.9603,160.0479,5635.0
2024-02-20 12:15:00,164.46,164.62,164.33,164.41,10667.0,160.1063,160.262,159.9797,160.0576,10667.0
2024-02-20 12:20:00,164.39,164.57,164.35,164.4,8289.0,160.0381,160.2134,159.9992,160.0479,8289.0
2024-02-20 12:25:00,164.46,164.5,164.29,164.39,15005.0,160.1063,160.1452,159.9408,160.0381,15005.0
2024-02-20 12:30:00,164.39,164.49,164.08,164.08,12194.0,160.0381,160.1355,159.7363,159.7363,12194.0
2024-02-20 12:35:00,164.09,164.17,163.82,163.93,13089.0,159.7461,159.824,159.4832,159.5903,13089.0
2024-02-20 12:40:00,163.83,163.96,163.82,163.85,11203.0,159.493,159.6195,159.4832,159.5124,11203.0
2024-02-20 12:45:00,163.87,164.01,163.82,163.92,10029.0,159.5319,159.6682,159.4832,159.5806,10029.0
2024-02-20 12:50:00,163.92,164.13,163.89,163.89,13730.0,159.5806,159.785,159.5514,159.5514,13730.0
2024-02-20 12:55:00,163.94,163.99,163.82,163.97,11968.0,159.6001,159.6487,159.4832,159.6293,11968.0
2024-02-20 13:00:00,163.99,164.19,163.9,164.0,12289.0,159.6487,159.8434,159.5611,159.6585,12289.0
2024-02-20 13:05:00,163.97,164.16,163.85,164.15,7708.0,159.6293,159.8142,159.5124,159.8045,7708.0
2024-02-20 13:10:00,164.14,164.28,163.89,163.93,15032.0,159.7948,159.931,159.5514,159.5903,15032.0
2024-02-20 13:15:00,163.93,163.96,163.62,163.96,12540.0,159.5903,159.6195,159.2885,159.6195,12540.0
2024-02-20 13:20:00,164.0,164.37,164.0,164.37,10136.0,159.6585,160.0187,159.6585,160.0187,10136.0
2024-02-20 13:25:00,164.33,164.35,164.22,164.35,8739.0,159.9797,159.9992,159.8726,159.9992,8739.0
2024-02-20 13:30:00,164.29,164.31,163.94,164.0,5090.0,159.9408,159.9603,159.6001,159.6585,5090.0
2024-02-20 13:35:00,164.0,164.15,163.94,164.13,6872.0,159.6585,159.8045,159.6001,159.785,6872.0
2024-02-20 13:40:00,164.13,164.32,164.1,164.22,7835.0,159.785,159.97,159.7558,159.8726,7835.0
2024-02-20 13:45:00,164.2,164.46,164.16,164.31,10692.0,159.8532,160.1063,159.8142,159.9603,10692.0
2024-02-20 13:50:00,164.37,164.48,164.16,164.22,5512.0,160.0187,160.1258,159.8142,159.8726,5512.0
2024-02-20 13:55:00,164.11,164.44,164.08,164.4,6135.0,159.7656,160.0868,159.7363,160.0479,6135.0
2024-02-20 14:00:00,164.4,164.62,164.39,164.58,6933.0,160.0479,160.262,160.0381,160.2231,6933.0
2024-02-20 14:05:00,164.59,164.69,164.53,164.69,10659.0,160.2328,160.3302,160.1744,160.3302,10659.0
2024-02-20 14:10:00,164.68,164.79,164.5,164.5,6358.0,160.3205,160.4275,160.1452,160.1452,6358.0
2024-02-20 14:15:00,164.48,164.48,164.3,164.37,5893.0,160.1258,160.1258,159.9505,160.0187,5893.0
2024-02-20 14:20:00,164.36,164.53,164.32,164.39,7572.0,160.0089,160.1744,159.97,160.0381,7572.0
2024-02-20 14:25:00,164.2,164.34,164.09,164.09,9624.0,159.8532,159.9895,159.7461,159.7461,9624.0
2024-02-20 14:30:00,164.09,164.24,164.04,164.18,6401.0,159.7461,159.8921,159.6974,159.8337,6401.0
2024-02-20 14:35:00,164.15,164.25,164.01,164.01,8081.0,159.8045,159.9018,159.6682,159.6682,8081.0
2024-02-20 14:40:00,164.01,164.06,163.84,163.84,6482.0,159.6682,159.7169,159.5027,159.5027,6482.0
2024-02-20 14:45:00,163.84,164.07,163.83,164.07,7926.0,159.5027,159.7266,159.493,159.7266,7926.0
2024-02-20 14:50:00,164.07,164.21,164.01,164.14,6017.0,159.7266,159.8629,159.6682,159.7948,6017.0
2024-02-20 14:55:00,164.14,164.23,164.02,164.21,8535.0,159.7948,159.8824,159.6779,159.8629,8535.0
2024-02-20 15:00:00,164.24,164.31,164.21,164.29,9577.0,159.8921,159.9603,159.8629,159.9408,9577.0
2024-02-20 15:05:00,164.32,164.41,164.28,164.32,8921.0,159.97,160.0576,159.931,159.97,8921.0
2024-02-20 15:10:00,164.31,164.35,164.19,164.23,7813.0,159.9603,159.9992,159.8434,159.8824,7813.0
2024-02-20 15:15:00,164.25,164.32,164.14,164.22,12497.0,159.9018,159.97,159.7948,159.8726,12497.0
2024-02-20 15:20:00,164.22,164.25,164.15,164.18,11846.0,159.8726,159.9018,159.8045,159.8337,11846.0
2024-02-20 15:25:00,164.21,164.3,164.21,164.22,11317.0,159.8629,159.9505,159.8629,159.8726,11317.0
2024-02-20 15:30:00,164.24,164.26,163.71,163.74,20470.0,159.8921,159.9116,159.3761,159.4053,20470.0
2024-02-20 15:35:00,163.71,164.01,163.67,163.91,26853.0,159.3761,159.6682,159.3372,159.5708,26853.0
2024-02-20 15:40:00,163.92,164.35,163.9,164.24,24576.0,159.5806,159.9992,159.5611,159.8921,24576.0
2024-02-20 15:45:00,164.24,164.56,164.23,164.5,17582.0,159.8921,160.2036,159.8824,160.1452,17582.0
2024-02-20 15:50:00,164.49,164.59,164.22,164.44,30464.0,160.1355,160.2328,159.8726,160.0868,30464.0
2024-02-20 15:55:00,164.52,164.59,164.13,164.31,109883.0,160.1647,160.2328,159.785,159.9603,109883.0
2024-02-21 09:30:00,164.62,165.29,163.9,164.34,32470.0,160.262,160.9143,159.5611,159.9895,32470.0
2024-02-21 09:35:00,164.6,165.33,164.48,165.33,25368.0,160.2426,160.9533,160.1258,160.9533,25368.0
2024-02-21 09:40:00,165.33,165.71,165.12,165.71,20420.0,160.9533,161.3232,160.7488,161.3232,20420.0
2024-02-21 09:45:00,165.61,165.83,165.45,165.45,13636.0,161.2258,161.44,161.0701,161.0701,13636.0
2024-02-21 09:50:00,165.36,166.18,165.36,165.88,10696.0,160.9825,161.7808,160.9825,161.4887,10696.0
2024-02-21 09:55:00,165.94,165.94,165.11,165.29,10201.0,161.5471,161.5471,160.7391,160.9143,10201.0
2024-02-21 10:00:00,165.29,165.29,164.77,164.99,13006.0,160.9143,160.9143,160.4081,160.6223,13006.0
2024-02-21 10:05:00,165.15,165.51,164.88,165.42,8332.0,160.778,161.1285,160.5152,161.0409,8332.0
2024-02-21 10:10:00,165.61,165.7,165.31,165.36,12508.0,161.2258,161.3135,160.9338,160.9825,12508.0
2024-02-21 10:15:00,165.35,165.48,164.94,165.26,17565.0,160.9727,161.0993,160.5736,160.8851,17565.0
2024-02-21 10:20:00,165.37,165.49,164.99,165.29,11891.0,160.9922,161.109,160.6223,160.9143,11891.0
2024-02-21 10:25:00,165.26,165.77,165.24,165.77,9260.0,160.8851,161.3816,160.8656,161.3816,9260.0
2024-02-21 10:30:00,165.71,165.92,165.61,165.71,8292.0,161.3232,161.5276,161.2258,161.3232,8292.0
2024-02-21 10:35:00,165.71,166.04,165.6,166.0,9038.0,161.3232,161.6445,161.2161,161.6055,9038.0
2024-02-21 10:40:00,166.0,166.22,165.68,165.72,24548.0,161.6055,161.8197,161.294,161.3329,24548.0
2024-02-21 10:45:00,165.72,165.96,165.55,165.74,11509.0,161.3329,161.5666,161.1674,161.3524,11509.0
2024-02-21 10:50:00,165.87,166.08,165.86,165.96,10385.0,161.479,161.6834,161.4692,161.5666,10385.0
2024-02-21 10:55:00,165.95,166.11,165.91,166.06,11809.0,161.5568,161.7126,161.5179,161.6639,11809.0
2024-02-21 11:00:00,166.0,166.05,165.77,165.81,11040.0,161.6055,161.6542,161.3816,161.4205,11040.0
2024-02-21 11:05:00,165.85,166.12,165.82,166.1,14916.0,161.4595,161.7223,161.4303,161.7029,14916.0
2024-02-21 11:10:00,166.07,166.09,165.75,166.02,9633.0,161.6737,161.6931,161.3621,161.625,9633.0
2024-02-21 11:15:00,165.97,166.08,165.78,165.87,28461.0,161.5763,161.6834,161.3913,161.479,28461.0
2024-02-21 11:20:00,165.85,166.03,165.7,166.03,11435.0,161.4595,161.6347,161.3135,161.6347,11435.0
2024-02-21 11:25:00,166.0,166.04,165.59,165.59,13186.0,161.6055,161.6445,161.2064,161.2064,13186.0
2024-02-21 11:30:00,165.59,165.83,165.42,165.75,4523.0,161.2064,161.44,161.0409,161.3621,4523.0
2024-02-21 11:35:00,165.78,165.91,165.76,165.87,4320.0,161.3913,161.5179,161.3719,161.479,4320.0
2024-02-21 11:40:00,165.91,166.05,165.8,165.85,13619.0,161.5179,161.6542,161.4108,161.4595,13619.0
2024-02-21 11:45:00,165.85,165.9,165.72,165.9,3925.0,161.4595,161.5082,161.3329,161.5082,3925.0
2024-02-21 11:50:00,165.87,166.05,165.85,166.0,6946.0,161.479,161.6542,161.4595,161.6055,6946.0
2024-02-21 11:55:00,166.02,166.09,165.9,165.98,6656.0,161.625,161.6931,161.5082,161.586,6656.0
2024-02-21 12:00:00,165.96,165.99,165.73,165.91,13162.0,161.5666,161.5958,161.3427,161.5179,13162.0
2024-02-21 12:05:00,165.91,166.33,165.86,166.16,8467.0,161.5179,161.9268,161.4692,161.7613,8467.0
2024-02-21 12:10:00,166.17,166.17,165.8,165.84,9361.0,161.771,161.771,161.4108,161.4498,9361.0
2024-02-21 12:15:00,165.9,166.07,165.84,165.96,7626.0,161.5082,161.6737,161.4498,161.5666,7626.0
2024-02-21 12:20:00,166.01,166.09,165.82,165.82,4563.0,161.6153,161.6931,161.4303,161.4303,4563.0
2024-02-21 12:25:00,165.92,166.02,165.85,165.98,12815.0,161.5276,161.625,161.4595,161.586,12815.0
2024-02-21 12:30:00,165.94,166.09,165.93,166.0,8461.0,161.5471,161.6931,161.5374,161.6055,8461.0
2024-02-21 12:35:00,166.04,166.15,165.93,165.95,8973.0,161.6445,161.7515,161.5374,161.5568,8973.0
2024-02-21 12:40:00,166.03,166.08,165.9,165.92,9406.0,161.6347,161.6834,161.5082,161.5276,9406.0
2024-02-21 12:45:00,165.96,166.05,165.92,165.95,10087.0,161.5666,161.6542,161.5276,161.5568,10087.0
2024-02-21 12:50:00,166.01,166.05,165.95,166.03,5053.0,161.6153,161.6542,161.5568,161.6347,5053.0
2024-02-21 12:55:00,166.03,166.03,165.74,165.86,14830.0,161.6347,161.6347,161.3524,161.4692,14830.0
2024-02-21 13:00:00,165.81,165.83,165.31,165.41,14672.0,161.4205,161.44,160.9338,161.0311,14672.0
2024-02-21 13:05:00,165.39,165.43,165.26,165.43,5721.0,161.0117,161.0506,160.8851,161.0506,5721.0
2024-02-21 13:10:00,165.38,165.7,165.36,165.68,6232.0,161.0019,161.3135,160.9825,161.294,6232.0
2024-02-21 13:15:00,165.68,165.68,165.46,165.46,7355.0,161.294,161.294,161.0798,161.0798,7355.0
2024-02-21 13:20:00,165.52,165.54,165.39,165.47,6780.0,161.1382,161.1577,161.0117,161.0895,6780.0
2024-02-21 13:25:00,165.51,165.81,165.5,165.81,7589.0,161.1285,161.4205,161.1188,161.4205,7589.0
2024-02-21 13:30:00,165.89,166.06,165.81,165.85,12212.0,161.4984,161.6639,161.4205,161.4595,12212.0
2024-02-21 13:35:00,165.81,165.89,165.75,165.82,5064.0,161.4205,161.4984,161.3621,161.4303,5064.0
2024-02-21 13:40:00,165.82,165.92,165.75,165.75,7609.0,161.4303,161.5276,161.3621,161.3621,7609.0
2024-02-21 13:45:00,165.73,165.85,165.68,165.85,4093.0,161.3427,161.4595,161.294,161.4595,4093.0
2024-02-21 13:50:00,165.88,165.88,165.69,165.82,9647.0,161.4887,161.4887,161.3037,161.4303,9647.0
2024-02-21 13:55:00,165.75,165.83,165.73,165.74,4618.0,161.3621,161.44,161.3427,161.3524,4618.0
2024-02-21 14:00:00,165.71,165.88,165.67,165.82,8115.0,161.3232,161.4887,161.2843,161.4303,8115.0
2024-02-21 14:05:00,165.86,166.08,165.85,165.96,4297.0,161.4692,161.6834,161.4595,161.5666,4297.0
2024-02-21 14:10:00,166.02,166.02,165.8,165.87,8767.0,161.625,161.625,161.4108,161.479,8767.0
2024-02-21 14:15:00,165.83,165.98,165.83,165.91,7251.0,161.44,161.586,161.44,161.5179,7251.0
2024-02-21 14:20:00,165.9,165.9,165.4,165.5,7873.0,161.5082,161.5082,161.0214,161.1188,7873.0
2024-02-21 14:25:00,165.45,165.56,165.33,165.45,7987.0,161.0701,161.1772,160.9533,161.0701,7987.0
2024-02-21 14:30:00,165.4,165.4,165.26,165.33,9950.0,161.0214,161.0214,160.8851,160.9533,9950.0
2024-02-21 14:35:00,165.35,165.35,165.25,165.28,10616.0,160.9727,160.9727,160.8754,160.9046,10616.0
2024-02-21 14:40:00,165.25,165.37,165.22,165.29,33288.0,160.8754,160.9922,160.8462,160.9143,33288.0
2024-02-21 14:45:00,165.27,165.55,165.26,165.44,10725.0,160.8948,161.1674,160.8851,161.0603,10725.0
2024-02-21 14:50:00,165.39,165.45,165.25,165.33,10354.0,161.0117,161.0701,160.8754,160.9533,10354.0
2024-02-21 14:55:00,165.32,165.35,165.18,165.28,8173.0,160.9435,160.9727,160.8072,160.9046,8173.0
2024-02-21 15:00:00,165.24,165.24,165.06,165.06,9803.0,160.8656,160.8656,160.6904,160.6904,9803.0
2024-02-21 15:05:00,165.03,165.1,164.8,164.84,7567.0,160.6612,160.7293,160.4373,160.4762,7567.0
2024-02-21 15:10:00,164.84,165.09,164.75,165.04,10271.0,160.4762,160.7196,160.3886,160.6709,10271.0
2024-02-21 15:15:00,165.05,165.19,164.88,165.18,13226.0,160.6807,160.817,160.5152,160.8072,13226.0
2024-02-21 15:20:00,165.21,165.37,165.1,165.26,14810.0,160.8364,160.9922,160.7293,160.8851,14810.0
2024-02-21 15:25:00,165.27,165.28,165.12,165.16,11728.0,160.8948,160.9046,160.7488,160.7878,11728.0
2024-02-21 15:30:00,165.18,165.27,164.98,165.27,17759.0,160.8072,160.8948,160.6125,160.8948,17759.0
2024-02-21 15:35:00,165.27,165.63,165.27,165.63,19655.0,160.8948,161.2453,160.8948,161.2453,19655.0
2024-02-21 15:40:00,165.66,165.9,165.57,165.79,29600.0,161.2745,161.5082,161.1869,161.4011,29600.0
2024-02-21 15:45:00,165.81,165.95,165.71,165.85,33169.0,161.4205,161.5568,161.3232,161.4595,33169.0
2024-02-21 15:50:00,165.91,166.22,165.89,166.08,42608.0,161.5179,161.8197,161.4984,161.6834,42608.0
2024-02-21 15:55:00,166.09,166.37,165.98,166.04,178571.0,161.6931,161.9657,161.586,161.6445,178571.0
2024-02-22 09:30:00,165.12,165.51,163.65,164.74,49005.0,160.7488,161.1285,159.3177,160.3789,49005.0
2024-02-22 09:35:00,164.88,165.12,164.17,164.28,13078.0,160.5152,160.7488,159.824,159.931,13078.0
2024-02-22 09:40:00,164.31,164.53,163.97,164.28,22535.0,159.9603,160.1744,159.6293,159.931,22535.0
2024-02-22 09:45:00,164.28,165.0,164.16,164.77,16917.0,159.931,160.632,159.8142,160.4081,16917.0
2024-02-22 09:50:00,164.59,164.59,164.05,164.2,14559.0,160.2328,160.2328,159.7071,159.8532,14559.0
2024-02-22 09:55:00,164.15,164.36,164.05,164.19,7746.0,159.8045,160.0089,159.7071,159.8434,7746.0
2024-02-22 10:00:00,164.21,164.56,163.93,164.48,18020.0,159.8629,160.2036,159.5903,160.1258,18020.0
2024-02-22 10:05:00,164.55,164.71,164.13,164.16,12656.0,160.1939,160.3497,159.785,159.8142,12656.0
2024-02-22 10:10:00,164.07,164.55,163.98,164.41,14809.0,159.7266,160.1939,159.639,160.0576,14809.0
2024-02-22 10:15:00,164.47,164.78,164.46,164.6,24589.0,160.116,160.4178,160.1063,160.2426,24589.0
2024-02-22 10:20:00,164.7,165.02,164.64,164.97,12786.0,160.3399,160.6515,160.2815,160.6028,12786.0
2024-02-22 10:25:00,165.12,165.12,164.73,164.78,5901.0,160.7488,160.7488,160.3691,160.4178,5901.0
2024-02-22 10:30:00,164.68,164.8,164.25,164.27,8533.0,160.3205,160.4373,159.9018,159.9213,8533.0
2024-02-22 10:35:00,164.43,164.62,164.22,164.44,16330.0,160.0771,160.262,159.8726,160.0868,16330.0
2024-02-22 10:40:00,164.33,164.45,163.97,164.22,14248.0,159.9797,160.0965,159.6293,159.8726,14248.0
2024-02-22 10:45:00,164.22,164.44,164.05,164.25,15122.0,159.8726,160.0868,159.7071,159.9018,15122.0
2024-02-22 10:50:00,164.28,164.82,164.28,164.64,9531.0,159.931,160.4568,159.931,160.2815,9531.0
2024-02-22 10:55:00,164.58,164.97,164.58,164.82,7666.0,160.2231,160.6028,160.2231,160.4568,7666.0
2024-02-22 11:00:00,164.94,165.43,164.9,165.43,26897.0,160.5736,161.0506,160.5346,161.0506,26897.0
2024-02-22 11:05:00,165.42,165.91,165.34,165.88,24670.0,161.0409,161.5179,160.963,161.4887,24670.0
2024-02-22 11:10:00,165.78,166.1,165.77,166.08,12800.0,161.3913,161.7029,161.3816,161.6834,12800.0
2024-02-22 11:15:00,166.05,166.34,165.94,166.29,14247.0,161.6542,161.9365,161.5471,161.8878,14247.0
2024-02-22 11:20:00,166.3,166.38,165.75,165.75,12823.0,161.8976,161.9755,161.3621,161.3621,12823.0
2024-02-22 11:25:00,165.81,166.0,165.73,165.73,12534.0,161.4205,161.6055,161.3427,161.3427,12534.0
2024-02-22 11:30:00,165.81,165.96,165.67,165.95,10922.0,161.4205,161.5666,161.2843,161.5568,10922.0
2024-02-22 11:35:00,165.83,165.86,165.63,165.78,9446.0,161.44,161.4692,161.2453,161.3913,9446.0
2024-02-22 11:40:00,165.78,165.85,165.47,165.6,13700.0,161.3913,161.4595,161.0895,161.2161,13700.0
2024-02-22 11:45:00,165.68,165.68,165.32,165.4,9612.0,161.294,161.294,160.9435,161.0214,9612.0
2024-02-22 11:50:00,165.34,165.66,165.34,165.58,8407.0,160.963,161.2745,160.963,161.1966,8407.0
2024-02-22 11:55:00,165.63,165.71,165.47,165.5,8255.0,161.2453,161.3232,161.0895,161.1188,8255.0
2024-02-22 12:00:00,165.47,165.66,165.24,165.66,6310.0,161.0895,161.2745,160.8656,161.2745,6310.0
2024-02-22 12:05:00,165.65,165.78,165.53,165.53,10285.0,161.2648,161.3913,161.148,161.148,10285.0
2024-02-22 12:10:00,165.53,165.54,165.25,165.34,11035.0,161.148,161.1577,160.8754,160.963,11035.0
2024-02-22 12:15:00,165.33,165.55,165.18,165.53,13039.0,160.9533,161.1674,160.8072,161.148,13039.0
2024-02-22 12:20:00,165.49,165.86,165.49,165.85,6473.0,161.109,161.4692,161.109,161.4595,6473.0
2024-02-22 12:25:00,165.89,166.09,165.81,165.81,11937.0,161.4984,161.6931,161.4205,161.4205,11937.0
2024-02-22 12:30:00,165.88,166.1,165.84,165.96,22184.0,161.4887,161.7029,161.4498,161.5666,22184.0
2024-02-22 12:35:00,165.98,166.21,165.88,165.95,10221.0,161.586,161.81,161.4887,161.5568,10221.0
2024-02-22 12:40:00,165.93,166.12,165.89,165.94,11762.0,161.5374,161.7223,161.4984,161.5471,11762.0
2024-02-22 12:45:00,165.9,166.27,165.77,166.2,11914.0,161.5082,161.8684,161.3816,161.8002,11914.0
2024-02-22 12:50:00,166.26,166.39,166.18,166.37,7662.0,161.8586,161.9852,161.7808,161.9657,7662.0
2024-02-22 12:55:00,166.36,166.5,166.34,166.34,14691.0,161.956,162.0923,161.9365,161.9365,14691.0
2024-02-22 13:00:00,166.34,166.5,166.19,166.49,16385.0,161.9365,162.0923,161.7905,162.0825,16385.0
2024-02-22 13:05:00,166.43,166.74,166.43,166.64,11809.0,162.0241,162.3259,162.0241,162.2286,11809.0
2024-02-22 13:10:00,166.62,166.63,166.03,166.03,6021.0,162.2091,162.2188,161.6347,161.6347,6021.0
2024-02-22 13:15:00,166.04,166.36,165.96,166.23,9539.0,161.6445,161.956,161.5666,161.8294,9539.0
2024-02-22 13:20:00,166.23,166.23,166.08,166.09,4974.0,161.8294,161.8294,161.6834,161.6931,4974.0
2024-02-22 13:25:00,166.08,166.3,166.07,166.18,13723.0,161.6834,161.8976,161.6737,161.7808,13723.0
2024-02-22 13:30:00,166.2,166.28,166.09,166.15,6084.0,161.8002,161.8781,161.6931,161.7515,6084.0
2024-02-22 13:35:00,166.14,166.5,166.13,166.49,14450.0,161.7418,162.0923,161.7321,162.0825,14450.0
2024-02-22 13:40:00,166.47,166.47,166.23,166.34,9063.0,162.0631,162.0631,161.8294,161.9365,9063.0
2024-02-22 13:45:00,166.34,166.6,166.3,166.58,8827.0,161.9365,162.1896,161.8976,162.1702,8827.0
2024-02-22 13:50:00,166.58,166.78,166.57,166.78,13341.0,162.1702,162.3649,162.1604,162.3649,13341.0
2024-02-22 13:55:00,166.74,166.94,166.7,166.84,24774.0,162.3259,162.5206,162.287,162.4233,24774.0
2024-02-22 14:00:00,166.85,167.12,166.72,167.06,11268.0,162.433,162.6959,162.3065,162.6375,11268.0
2024-02-22 14:05:00,167.05,167.1,166.8,166.98,15325.0,162.6277,162.6764,162.3843,162.5596,15325.0
2024-02-22 14:10:00,167.03,167.32,166.99,167.27,18609.0,162.6082,162.8906,162.5693,162.8419,18609.0
2024-02-22 14:15:00,167.27,167.34,167.13,167.27,14736.0,162.8419,162.91,162.7056,162.8419,14736.0
2024-02-22 14:20:00,167.31,167.58,167.31,167.57,13274.0,162.8808,163.1437,162.8808,163.134,13274.0
2024-02-22 14:25:00,167.57,167.68,167.47,167.58,13443.0,163.134,163.241,163.0366,163.1437,13443.0
2024-02-22 14:30:00,167.55,167.55,167.26,167.27,9602.0,163.1145,163.1145,162.8322,162.8419,9602.0
2024-02-22 14:35:00,167.28,167.66,167.28,167.58,15203.0,162.8516,163.2216,162.8516,163.1437,15203.0
2024-02-22 14:40:00,167.63,167.65,167.26,167.4,11380.0,163.1924,163.2118,162.8322,162.9685,11380.0
2024-02-22 14:45:00,167.39,167.48,167.3,167.34,10516.0,162.9587,163.0463,162.8711,162.91,10516.0
2024-02-22 14:50:00,167.38,167.44,167.3,167.3,10082.0,162.949,163.0074,162.8711,162.8711,10082.0
2024-02-22 14:55:00,167.3,167.35,167.06,167.08,13154.0,162.8711,162.9198,162.6375,162.6569,13154.0
2024-02-22 15:00:00,167.06,167.31,167.0,167.31,16121.0,162.6375,162.8808,162.579,162.8808,16121.0
2024-02-22 15:05:00,167.29,167.32,167.06,167.28,12969.0,162.8614,162.8906,162.6375,162.8516,12969.0
2024-02-22 15:10:00,167.29,167.52,167.26,167.39,17595.0,162.8614,163.0853,162.8322,162.9587,17595.0
2024-02-22 15:15:00,167.4,167.61,167.38,167.55,14320.0,162.9685,163.1729,162.949,163.1145,14320.0
2024-02-22 15:20:00,167.56,167.71,167.54,167.64,16912.0,163.1242,163.2702,163.1047,163.2021,16912.0
2024-02-22 15:25:00,167.65,167.88,167.61,167.64,28041.0,163.2118,163.4357,163.1729,163.2021,28041.0
2024-02-22 15:30:00,167.64,167.78,167.44,167.75,31601.0,163.2021,163.3384,163.0074,163.3092,31601.0
2024-02-22 15:35:00,167.77,167.98,167.76,167.76,25966.0,163.3287,163.5331,163.3189,163.3189,25966.0
2024-02-22 15:40:00,167.77,167.84,167.65,167.67,25559.0,163.3287,163.3968,163.2118,163.2313,25559.0
2024-02-22 15:45:00,167.64,167.75,167.44,167.59,33042.0,163.2021,163.3092,163.0074,163.1534,33042.0
2024-02-22 15:50:00,167.59,167.86,167.39,167.65,52493.0,163.1534,163.4163,162.9587,163.2118,52493.0
2024-02-22 15:55:00,167.65,167.87,167.54,167.73,152675.0,163.2118,163.426,163.1047,163.2897,152675.0
2024-02-23 09:30:00,167.03,167.32,166.2,167.15,20319.0,162.6082,162.8906,161.8002,162.7251,20319.0
2024-02-23 09:35:00,167.22,167.36,166.57,166.85,21814.0,162.7932,162.9295,162.1604,162.433,21814.0
2024-02-23 09:40:00,166.6,167.63,166.6,167.29,15889.0,162.1896,163.1924,162.1896,162.8614,15889.0
2024-02-23 09:45:00,167.51,168.3,167.46,168.11,13742.0,163.0755,163.8446,163.0269,163.6597,13742.0
2024-02-23 09:50:00,168.09,168.1,167.31,168.05,8901.0,163.6402,163.6499,162.8808,163.6012,8901.0
2024-02-23 09:55:00,168.21,168.43,167.76,167.94,23691.0,163.757,163.9712,163.3189,163.4942,23691.0
2024-02-23 10:00:00,167.94,168.61,167.76,168.61,13181.0,163.4942,164.1464,163.3189,164.1464,13181.0
2024-02-23 10:05:00,168.59,169.02,168.41,168.98,13064.0,164.127,164.5456,163.9517,164.5066,13064.0
2024-02-23 10:10:00,168.9,169.01,168.55,168.94,12220.0,164.4287,164.5358,164.088,164.4677,12220.0
2024-02-23 10:15:00,168.9,169.41,168.64,169.33,22581.0,164.4287,164.9252,164.1756,164.8474,22581.0
2024-02-23 10:20:00,169.31,169.48,168.92,169.08,15896.0,164.8279,164.9934,164.4482,164.604,15896.0
2024-02-23 10:25:00,169.06,169.15,168.82,168.83,14317.0,164.5845,164.6721,164.3509,164.3606,14317.0
2024-02-23 10:30:00,168.84,169.26,168.82,169.14,30948.0,164.3703,164.7792,164.3509,164.6624,30948.0
2024-02-23 10:35:00,169.13,169.55,169.13,169.37,11980.0,164.6527,165.0615,164.6527,164.8863,11980.0
2024-02-23 10:40:00,169.4,169.56,169.25,169.25,5375.0,164.9155,165.0713,164.7695,164.7695,5375.0
2024-02-23 10:45:00,169.25,169.4,169.16,169.31,7211.0,164.7695,164.9155,164.6819,164.8279,7211.0
2024-02-23 10:50:00,169.37,169.55,169.34,169.55,4439.0,164.8863,165.0615,164.8571,165.0615,4439.0
2024-02-23 10:55:00,169.45,169.61,169.25,169.59,7494.0,164.9642,165.1199,164.7695,165.1005,7494.0
2024-02-23 11:00:00,169.61,169.66,169.32,169.38,13125.0,165.1199,165.1686,164.8376,164.896,13125.0
2024-02-23 11:05:00,169.37,169.52,169.28,169.44,12970.0,164.8863,165.0323,164.7987,164.9545,12970.0
2024-02-23 11:10:00,169.49,169.5,168.94,168.94,11591.0,165.0031,165.0129,164.4677,164.4677,11591.0
2024-02-23 11:15:00,168.9,168.9,168.61,168.66,6518.0,164.4287,164.4287,164.1464,164.1951,6518.0
2024-02-23 11:20:00,168.67,168.84,168.67,168.8,11607.0,164.2048,164.3703,164.2048,164.3314,11607.0
2024-02-23 11:25:00,168.85,169.13,168.75,169.12,11895.0,164.3801,164.6527,164.2827,164.6429,11895.0
2024-02-23 11:30:00,169.04,169.15,168.86,169.02,5436.0,164.565,164.6721,164.3898,164.5456,5436.0
2024-02-23 11:35:00,169.03,169.25,169.0,169.25,6049.0,164.5553,164.7695,164.5261,164.7695,6049.0
2024-02-23 11:40:00,169.23,169.25,168.98,169.01,7094.0,164.75,164.7695,164.5066,164.5358,7094.0
2024-02-23 11:45:00,168.98,169.06,168.81,168.81,9703.0,164.5066,164.5845,164.3411,164.3411,9703.0
2024-02-23 11:50:00,168.78,169.09,168.65,168.88,9316.0,164.3119,164.6137,164.1854,164.4093,9316.0
2024-02-23 11:55:00,168.9,168.98,168.84,168.84,4434.0,164.4287,164.5066,164.3703,164.3703,4434.0
2024-02-23 12:00:00,168.88,168.91,168.64,168.91,5028.0,164.4093,164.4385,164.1756,164.4385,5028.0
2024-02-23 12:05:00,168.85,169.01,168.84,169.01,5624.0,164.3801,164.5358,164.3703,164.5358,5624.0
2024-02-23 12:10:00,168.96,168.96,168.72,168.89,5825.0,164.4872,164.4872,164.2535,164.419,5825.0
2024-02-23 12:15:00,169.0,169.07,168.96,169.03,6267.0,164.5261,164.5942,164.4872,164.5553,6267.0
2024-02-23 12:20:00,169.02,169.18,169.02,169.13,5011.0,164.5456,164.7013,164.5456,164.6527,5011.0
2024-02-23 12:25:00,169.11,169.12,168.87,168.93,5951.0,164.6332,164.6429,164.3995,164.458,5951.0
2024-02-23 12:30:00,168.98,169.01,168.77,168.89,2880.0,164.5066,164.5358,164.3022,164.419,2880.0
2024-02-23 12:35:00,168.9,169.07,168.8,169.03,9173.0,164.4287,164.5942,164.3314,164.5553,9173.0
2024-02-23 12:40:00,169.02,169.19,168.99,169.09,16501.0,164.5456,164.7111,164.5164,164.6137,16501.0
2024-02-23 12:45:00,169.14,169.34,169.14,169.23,5449.0,164.6624,164.8571,164.6624,164.75,5449.0
2024-02-23 12:50:00,169.2,169.23,169.05,169.22,4074.0,164.7208,164.75,164.5748,164.7403,4074.0
2024-02-23 12:55:00,169.19,169.33,169.1,169.31,8533.0,164.7111,164.8474,164.6235,164.8279,8533.0
2024-02-23 13:00:00,169.31,169.35,169.18,169.35,5101.0,164.8279,164.8668,164.7013,164.8668,5101.0
2024-02-23 13:05:00,169.35,169.42,169.3,169.4,5649.0,164.8668,164.935,164.8182,164.9155,5649.0
2024-02-23 13:10:00,169.43,169.49,169.39,169.46,2848.0,164.9447,165.0031,164.9058,164.9739,2848.0
2024-02-23 13:15:00,169.44,169.61,169.44,169.52,8223.0,164.9545,165.1199,164.9545,165.0323,8223.0
2024-02-23 13:20:00,169.55,169.57,169.4,169.48,6711.0,165.0615,165.081,164.9155,164.9934,6711.0
2024-02-23 13:25:00,169.44,169.57,169.43,169.43,6980.0,164.9545,165.081,164.9447,164.9447,6980.0
2024-02-23 13:30:00,169.44,169.55,169.32,169.52,5705.0,164.9545,165.0615,164.8376,165.0323,5705.0
2024-02-23 13:35:00,169.52,169.65,169.47,169.65,4525.0,165.0323,165.1589,164.9837,165.1589,4525.0
2024-02-23 13:40:00,169.63,169.84,169.6,169.84,12514.0,165.1394,165.3439,165.1102,165.3439,12514.0
2024-02-23 13:45:00,169.79,169.9,169.75,169.81,5433.0,165.2952,165.4023,165.2562,165.3147,5433.0
2024-02-23 13:50:00,169.81,170.04,169.81,169.92,14905.0,165.3147,165.5386,165.3147,165.4217,14905.0
2024-02-23 13:55:00,169.97,170.03,169.93,169.93,6383.0,165.4704,165.5288,165.4315,165.4315,6383.0
2024-02-23 14:00:00,169.97,169.97,169.61,169.79,12715.0,165.4704,165.4704,165.1199,165.2952,12715.0
2024-02-23 14:05:00,169.81,170.1,169.81,170.1,11152.0,165.3147,165.597,165.3147,165.597,11152.0
2024-02-23 14:10:00,170.15,170.2,169.9,170.2,5684.0,165.6457,165.6943,165.4023,165.6943,5684.0
2024-02-23 14:15:00,170.18,170.47,170.15,170.2,23972.0,165.6749,165.9572,165.6457,165.6943,23972.0
2024-02-23 14:20:00,170.19,170.26,170.06,170.1,6519.0,165.6846,165.7527,165.558,165.597,6519.0
2024-02-23 14:25:00,170.12,170.21,170.09,170.19,5878.0,165.6164,165.7041,165.5872,165.6846,5878.0
2024-02-23 14:30:00,170.19,170.42,170.19,170.33,6132.0,165.6846,165.9085,165.6846,165.8209,6132.0
2024-02-23 14:35:00,170.3,170.3,170.18,170.2,7989.0,165.7917,165.7917,165.6749,165.6943,7989.0
2024-02-23 14:40:00,170.22,170.22,170.0,170.0,8968.0,165.7138,165.7138,165.4996,165.4996,8968.0
2024-02-23 14:45:00,170.04,170.12,170.03,170.12,6167.0,165.5386,165.6164,165.5288,165.6164,6167.0
2024-02-23 14:50:00,170.06,170.11,169.95,170.06,4927.0,165.558,165.6067,165.4509,165.558,4927.0
2024-02-23 14:55:00,170.11,170.32,170.09,170.32,11128.0,165.6067,165.8112,165.5872,165.8112,11128.0
2024-02-23 15:00:00,170.33,170.39,170.21,170.21,25977.0,165.8209,165.8793,165.7041,165.7041,25977.0
2024-02-23 15:05:00,170.23,170.26,170.05,170.07,8192.0,165.7235,165.7527,165.5483,165.5678,8192.0
2024-02-23 15:10:00,169.94,170.01,169.81,169.88,10314.0,165.4412,165.5094,165.3147,165.3828,10314.0
2024-02-23 15:15:00,169.87,170.04,169.87,169.89,7016.0,165.3731,165.5386,165.3731,165.3925,7016.0
2024-02-23 15:20:00,169.9,170.0,169.84,169.91,10362.0,165.4023,165.4996,165.3439,165.412,10362.0
2024-02-23 15:25:00,169.93,170.0,169.76,169.76,11381.0,165.4315,165.4996,165.266,165.266,11381.0
2024-02-23 15:30:00,169.79,170.1,169.74,170.05,11710.0,165.2952,165.597,165.2465,165.5483,11710.0
2024-02-23 15:35:00,170.05,170.12,169.97,169.97,9119.0,165.5483,165.6164,165.4704,165.4704,9119.0
2024-02-23 15:40:00,169.97,170.01,169.74,169.74,14087.0,165.4704,165.5094,165.2465,165.2465,14087.0
2024-02-23 15:45:00,169.78,170.07,169.74,170.03,19999.0,165.2854,165.5678,165.2465,165.5288,19999.0
2024-02-23 15:50:00,170.06,170.08,169.82,169.85,21912.0,165.558,165.5775,165.3244,165.3536,21912.0
2024-02-23 15:55:00,169.87,170.06,169.49,169.5,113369.0,165.3731,165.558,165.0031,165.0129,113369.0
2024-02-26 09:30:00,169.63,170.38,169.03,170.34,36009.0,165.1394,165.8696,164.5553,165.8306,36009.0
2024-02-26 09:35:00,170.47,171.22,170.46,171.06,17997.0,165.9572,166.6873,165.9474,166.5316,17997.0
2024-02-26 09:40:00,171.06,171.67,170.9,171.63,30722.0,166.5316,167.1254,166.3758,167.0865,30722.0
2024-02-26 09:45:00,171.72,172.14,171.5,172.14,15725.0,167.1741,167.583,166.9599,167.583,15725.0
2024-02-26 09:50:00,172.15,172.82,172.07,172.77,26896.0,167.5927,168.245,167.5148,168.1963,26896.0
2024-02-26 09:55:00,172.8,173.19,172.72,173.07,44627.0,168.2255,168.6052,168.1476,168.4884,44627.0
2024-02-26 10:00:00,173.12,173.75,173.12,173.56,27611.0,168.537,169.1504,168.537,168.9654,27611.0
2024-02-26 10:05:00,173.56,174.2,173.54,174.05,14868.0,168.9654,169.5884,168.9459,169.4424,14868.0
2024-02-26 10:10:00,174.05,174.14,173.48,173.9,14679.0,169.4424,169.53,168.8875,169.2964,14679.0
2024-02-26 10:15:00,173.99,174.03,173.72,173.94,10137.0,169.384,169.4229,169.1211,169.3353,10137.0
2024-02-26 10:20:00,173.89,174.46,173.87,174.31,29331.0,169.2866,169.8416,169.2672,169.6955,29331.0
2024-02-26 10:25:00,174.36,174.84,174.26,174.81,29937.0,169.7442,170.2115,169.6469,170.1823,29937.0
2024-02-26 10:30:00,174.77,175.13,174.7,175.01,27266.0,170.1434,170.4938,170.0752,170.377,27266.0
2024-02-26 10:35:00,175.0,175.22,174.86,175.22,22337.0,170.3673,170.5814,170.231,170.5814,22337.0
2024-02-26 10:40:00,175.17,175.29,174.61,174.71,23850.0,170.5328,170.6496,169.9876,170.0849,23850.0
2024-02-26 10:45:00,174.71,174.99,174.43,174.52,15674.0,170.0849,170.3575,169.8124,169.9,15674.0
2024-02-26 10:50:00,174.59,174.64,173.81,173.88,17049.0,169.9681,170.0168,169.2088,169.2769,17049.0
2024-02-26 10:55:00,173.87,174.16,173.75,174.11,14951.0,169.2672,169.5495,169.1504,169.5008,14951.0
2024-02-26 11:00:00,174.11,174.58,174.05,174.38,15589.0,169.5008,169.9584,169.4424,169.7637,15589.0
2024-02-26 11:05:00,174.34,174.66,174.34,174.48,14947.0,169.7247,170.0363,169.7247,169.861,14947.0
2024-02-26 11:10:00,174.48,174.58,174.03,174.14,12611.0,169.861,169.9584,169.4229,169.53,12611.0
2024-02-26 11:15:00,174.21,174.35,174.09,174.23,16122.0,169.5982,169.7345,169.4814,169.6176,16122.0
2024-02-26 11:20:00,174.26,174.32,174.07,174.22,9800.0,169.6469,169.7053,169.4619,169.6079,9800.0
2024-02-26 11:25:00,174.22,174.27,173.69,173.7,13210.0,169.6079,169.6566,169.0919,169.1017,13210.0
2024-02-26 11:30:00,173.57,173.75,173.44,173.46,10465.0,168.9751,169.1504,168.8486,168.868,10465.0
2024-02-26 11:35:00,173.33,173.48,173.11,173.19,8579.0,168.7415,168.8875,168.5273,168.6052,8579.0
2024-02-26 11:40:00,173.26,173.28,173.0,173.03,9188.0,168.6733,168.6928,168.4202,168.4494,9188.0
2024-02-26 11:45:00,173.09,173.51,173.0,173.39,12181.0,168.5078,168.9167,168.4202,168.7999,12181.0
2024-02-26 11:50:00,173.42,173.5,173.14,173.31,13567.0,168.8291,168.907,168.5565,168.722,13567.0
2024-02-26 11:55:00,173.33,173.34,173.12,173.19,7128.0,168.7415,168.7512,168.537,168.6052,7128.0
2024-02-26 12:00:00,173.13,173.25,172.85,172.91,12383.0,168.5468,168.6636,168.2742,168.3326,12383.0
2024-02-26 12:05:00,172.86,173.55,172.85,173.55,18026.0,168.2839,168.9556,168.2742,168.9556,18026.0
2024-02-26 12:10:00,173.54,173.62,173.45,173.45,10146.0,168.9459,169.0238,168.8583,168.8583,10146.0
2024-02-26 12:15:00,173.49,173.68,173.47,173.51,6530.0,168.8972,169.0822,168.8778,168.9167,6530.0
2024-02-26 12:20:00,173.58,173.79,173.48,173.55,28054.0,168.9849,169.1893,168.8875,168.9556,28054.0
2024-02-26 12:25:00,173.56,173.93,173.48,173.93,5504.0,168.9654,169.3256,168.8875,169.3256,5504.0
2024-02-26 12:30:00,173.94,174.02,173.66,173.76,9122.0,169.3353,169.4132,169.0627,169.1601,9122.0
2024-02-26 12:35:00,173.8,173.9,173.67,173.7,6202.0,169.199,169.2964,169.0725,169.1017,6202.0
2024-02-26 12:40:00,173.63,173.95,173.61,173.86,4362.0,169.0335,169.3451,169.0141,169.2574,4362.0
2024-02-26 12:45:00,173.92,174.0,173.83,173.92,4691.0,169.3159,169.3937,169.2282,169.3159,4691.0
2024-02-26 12:50:00,173.89,174.0,173.82,173.87,6200.0,169.2866,169.3937,169.2185,169.2672,6200.0
2024-02-26 12:55:00,173.91,174.07,173.89,173.89,6412.0,169.3061,169.4619,169.2866,169.2866,6412.0
2024-02-26 13:00:00,173.9,173.99,173.73,173.77,5891.0,169.2964,169.384,169.1309,169.1698,5891.0
2024-02-26 13:05:00,173.78,173.94,173.73,173.78,10584.0,169.1796,169.3353,169.1309,169.1796,10584.0
2024-02-26 13:10:00,173.78,173.91,173.64,173.64,4884.0,169.1796,169.3061,169.0433,169.0433,4884.0
2024-02-26 13:15:00,173.6,173.74,173.41,173.65,25947.0,169.0043,169.1406,168.8194,169.053,25947.0
2024-02-26 13:20:00,173.68,173.68,173.45,173.46,11870.0,169.0822,169.0822,168.8583,168.868,11870.0
2024-02-26 13:25:00,173.49,173.49,172.96,173.0,18538.0,168.8972,168.8972,168.3813,168.4202,18538.0
2024-02-26 13:30:00,173.07,173.17,172.82,172.82,5836.0,168.4884,168.5857,168.245,168.245,5836.0
2024-02-26 13:35:00,172.89,172.89,172.74,172.84,7277.0,168.3131,168.3131,168.1671,168.2644,7277.0
2024-02-26 13:40:00,172.87,172.93,172.71,172.85,10105.0,168.2936,168.3521,168.1379,168.2742,10105.0
2024-02-26 13:45:00,172.88,173.03,172.74,172.97,23814.0,168.3034,168.4494,168.1671,168.391,23814.0
2024-02-26 13:50:00,172.92,172.99,172.84,172.97,20469.0,168.3423,168.4105,168.2644,168.391,20469.0
2024-02-26 13:55:00,172.97,172.98,172.72,172.92,5691.0,168.391,168.4007,168.1476,168.3423,5691.0
2024-02-26 14:00:00,172.9,173.05,172.88,172.99,6042.0,168.3229,168.4689,168.3034,168.4105,6042.0
2024-02-26 14:05:00,172.99,173.15,172.94,172.94,7957.0,168.4105,168.5662,168.3618,168.3618,7957.0
2024-02-26 14:10:00,173.0,173.08,172.79,172.79,3022.0,168.4202,168.4981,168.2158,168.2158,3022.0
2024-02-26 14:15:00,172.78,172.92,172.78,172.92,4868.0,168.206,168.3423,168.206,168.3423,4868.0
2024-02-26 14:20:00,172.94,173.14,172.93,173.14,5834.0,168.3618,168.5565,168.3521,168.5565,5834.0
2024-02-26 14:25:00,173.14,173.19,173.1,173.13,4326.0,168.5565,168.6052,168.5176,168.5468,4326.0
2024-02-26 14:30:00,173.15,173.27,173.09,173.14,8345.0,168.5662,168.6831,168.5078,168.5565,8345.0
2024-02-26 14:35:00,173.19,173.33,173.08,173.17,5338.0,168.6052,168.7415,168.4981,168.5857,5338.0
2024-02-26 14:40:00,173.16,173.39,173.15,173.35,7929.0,168.576,168.7999,168.5662,168.7609,7929.0
2024-02-26 14:45:00,173.35,173.39,173.24,173.25,8239.0,168.7609,168.7999,168.6539,168.6636,8239.0
2024-02-26 14:50:00,173.25,173.29,173.1,173.1,5937.0,168.6636,168.7025,168.5176,168.5176,5937.0
2024-02-26 14:55:00,173.14,173.22,173.05,173.18,7033.0,168.5565,168.6344,168.4689,168.5954,7033.0
2024-02-26 15:00:00,173.22,173.29,173.17,173.29,8031.0,168.6344,168.7025,168.5857,168.7025,8031.0
2024-02-26 15:05:00,173.34,173.36,173.24,173.25,6066.0,168.7512,168.7707,168.6539,168.6636,6066.0
2024-02-26 15:10:00,173.28,173.43,173.28,173.42,8538.0,168.6928,168.8388,168.6928,168.8291,8538.0
2024-02-26 15:15:00,173.42,173.49,173.35,173.44,10803.0,168.8291,168.8972,168.7609,168.8486,10803.0
2024-02-26 15:20:00,173.47,173.52,173.14,173.16,12340.0,168.8778,168.9264,168.5565,168.576,12340.0
2024-02-26 15:25:00,173.14,173.33,173.04,173.21,15966.0,168.5565,168.7415,168.4591,168.6246,15966.0
2024-02-26 15:30:00,173.2,173.36,172.92,172.99,15190.0,168.6149,168.7707,168.3423,168.4105,15190.0
2024-02-26 15:35:00,173.0,173.06,172.79,172.84,19074.0,168.4202,168.4786,168.2158,168.2644,19074.0
2024-02-26 15:40:00,172.9,173.08,172.8,173.08,20336.0,168.3229,168.4981,168.2255,168.4981,20336.0
2024-02-26 15:45:00,173.08,173.25,172.91,173.2,31116.0,168.4981,168.6636,168.3326,168.6149,31116.0
2024-02-26 15:50:00,173.21,173.28,172.51,172.74,35695.0,168.6246,168.6928,167.9432,168.1671,35695.0
2024-02-26 15:55:00,172.75,172.76,172.35,172.42,97382.0,168.1768,168.1866,167.7874,167.8556,97382.0
2024-02-27 09:30:00,172.92,174.11,172.88,172.97,36272.0,168.3423,169.5008,168.3034,168.391,36272.0
2024-02-27 09:35:00,173.12,173.78,172.71,173.73,12232.0,168.537,169.1796,168.1379,169.1309,12232.0
2024-02-27 09:40:00,173.69,174.16,173.5,173.6,19047.0,169.0919,169.5495,168.907,169.0043,19047.0
2024-02-27 09:45:00,173.66,173.75,173.25,173.34,17904.0,169.0627,169.1504,168.6636,168.7512,17904.0
2024-02-27 09:50:00,173.28,173.59,173.01,173.11,11809.0,168.6928,168.9946,168.4299,168.5273,11809.0
2024-02-27 09:55:00,173.03,173.43,173.03,173.2,16925.0,168.4494,168.8388,168.4494,168.6149,16925.0
2024-02-27 10:00:00,173.21,173.7,172.78,173.7,19687.0,168.6246,169.1017,168.206,169.1017,19687.0
2024-02-27 10:05:00,173.75,173.88,173.51,173.61,18938.0,169.1504,169.2769,168.9167,169.0141,18938.0
2024-02-27 10:10:00,173.65,173.65,173.17,173.22,10725.0,169.053,169.053,168.5857,168.6344,10725.0
2024-02-27 10:15:00,173.21,173.21,172.35,172.53,21669.0,168.6246,168.6246,167.7874,167.9626,21669.0
2024-02-27 10:20:00,172.53,172.72,172.17,172.17,33724.0,167.9626,168.1476,167.6122,167.6122,33724.0
2024-02-27 10:25:00,172.17,172.68,172.17,172.38,15744.0,167.6122,168.1087,167.6122,167.8166,15744.0
2024-02-27 10:30:00,172.37,172.91,172.25,172.65,16366.0,167.8069,168.3326,167.6901,168.0795,16366.0
2024-02-27 10:35:00,172.73,172.81,172.42,172.44,11844.0,168.1574,168.2352,167.8556,167.875,11844.0
2024-02-27 10:40:00,172.53,172.56,171.93,172.03,28851.0,167.9626,167.9919,167.3785,167.4759,28851.0
2024-02-27 10:45:00,172.03,172.17,171.84,171.84,19940.0,167.4759,167.6122,167.2909,167.2909,19940.0
2024-02-27 10:50:00,171.93,172.09,171.39,171.46,20932.0,167.3785,167.5343,166.8528,166.921,20932.0
2024-02-27 10:55:00,171.56,172.01,171.56,171.86,15947.0,167.0183,167.4564,167.0183,167.3104,15947.0
2024-02-27 11:00:00,171.91,172.25,171.87,172.03,12039.0,167.3591,167.6901,167.3201,167.4759,12039.0
2024-02-27 11:05:00,172.07,172.21,172.01,172.02,11305.0,167.5148,167.6511,167.4564,167.4662,11305.0
2024-02-27 11:10:00,171.98,172.03,171.85,171.92,8300.0,167.4272,167.4759,167.3007,167.3688,8300.0
2024-02-27 11:15:00,171.97,172.13,171.81,172.13,12933.0,167.4175,167.5732,167.2617,167.5732,12933.0
2024-02-27 11:20:00,172.12,172.22,171.97,172.05,12491.0,167.5635,167.6609,167.4175,167.4954,12491.0
2024-02-27 11:25:00,171.99,172.07,171.79,171.88,12579.0,167.4369,167.5148,167.2422,167.3299,12579.0
2024-02-27 11:30:00,171.85,171.91,171.6,171.77,11374.0,167.3007,167.3591,167.0573,167.2228,11374.0
2024-02-27 11:35:00,171.72,171.72,171.5,171.6,7574.0,167.1741,167.1741,166.9599,167.0573,7574.0
2024-02-27 11:40:00,171.59,171.76,171.51,171.76,3986.0,167.0475,167.213,166.9697,167.213,3986.0
2024-02-27 11:45:00,171.83,172.04,171.71,172.02,7011.0,167.2812,167.4856,167.1644,167.4662,7011.0
2024-02-27 11:50:00,172.07,172.27,172.07,172.19,9024.0,167.5148,167.7095,167.5148,167.6317,9024.0
2024-02-27 11:55:00,172.19,172.38,172.14,172.28,9210.0,167.6317,167.8166,167.583,167.7193,9210.0
2024-02-27 12:00:00,172.3,172.5,172.27,172.38,7243.0,167.7387,167.9334,167.7095,167.8166,7243.0
2024-02-27 12:05:00,172.42,172.44,172.23,172.3,7838.0,167.8556,167.875,167.6706,167.7387,7838.0
2024-02-27 12:10:00,172.29,172.36,172.21,172.3,6845.0,167.729,167.7971,167.6511,167.7387,6845.0
2024-02-27 12:15:00,172.36,172.51,172.33,172.43,7711.0,167.7971,167.9432,167.7679,167.8653,7711.0
2024-02-27 12:20:00,172.43,172.45,172.23,172.39,7101.0,167.8653,167.8848,167.6706,167.8264,7101.0
2024-02-27 12:25:00,172.43,172.53,172.37,172.47,13354.0,167.8653,167.9626,167.8069,167.9042,13354.0
2024-02-27 12:30:00,172.49,172.54,172.35,172.37,6165.0,167.9237,167.9724,167.7874,167.8069,6165.0
2024-02-27 12:35:00,172.4,172.62,172.37,172.47,6021.0,167.8361,168.0503,167.8069,167.9042,6021.0
2024-02-27 12:40:00,172.47,172.54,172.41,172.49,6431.0,167.9042,167.9724,167.8458,167.9237,6431.0
2024-02-27 12:45:00,172.44,172.52,172.36,172.42,9757.0,167.875,167.9529,167.7971,167.8556,9757.0
2024-02-27 12:50:00,172.39,172.42,172.24,172.24,9635.0,167.8264,167.8556,167.6803,167.6803,9635.0
2024-02-27 12:55:00,172.24,172.57,172.19,172.57,12117.0,167.6803,168.0016,167.6317,168.0016,12117.0
2024-02-27 13:00:00,172.48,172.74,172.39,172.56,16232.0,167.914,168.1671,167.8264,167.9919,16232.0
2024-02-27 13:05:00,172.63,172.69,172.58,172.62,5683.0,168.06,168.1184,168.0113,168.0503,5683.0
2024-02-27 13:10:00,172.61,172.61,172.29,172.33,8324.0,168.0405,168.0405,167.729,167.7679,8324.0
2024-02-27 13:15:00,172.33,172.38,172.22,172.34,14707.0,167.7679,167.8166,167.6609,167.7777,14707.0
2024-02-27 13:20:00,172.37,172.46,172.21,172.27,24286.0,167.8069,167.8945,167.6511,167.7095,24286.0
2024-02-27 13:25:00,172.19,172.23,171.96,172.03,22018.0,167.6317,167.6706,167.4077,167.4759,22018.0
2024-02-27 13:30:00,172.0,172.05,171.84,172.05,11792.0,167.4467,167.4954,167.2909,167.4954,11792.0
2024-02-27 13:35:00,172.05,172.12,171.91,172.06,10440.0,167.4954,167.5635,167.3591,167.5051,10440.0
2024-02-27 13:40:00,172.11,172.24,172.11,172.2,5202.0,167.5538,167.6803,167.5538,167.6414,5202.0
2024-02-27 13:45:00,172.24,172.28,171.92,171.97,8171.0,167.6803,167.7193,167.3688,167.4175,8171.0
2024-02-27 13:50:00,171.97,172.18,171.96,172.01,9269.0,167.4175,167.6219,167.4077,167.4564,9269.0
2024-02-27 13:55:00,171.99,171.99,171.8,171.89,4566.0,167.4369,167.4369,167.252,167.3396,4566.0
2024-02-27 14:00:00,171.82,172.03,171.78,171.92,8908.0,167.2714,167.4759,167.2325,167.3688,8908.0
2024-02-27 14:05:00,171.91,171.97,171.82,171.86,5073.0,167.3591,167.4175,167.2714,167.3104,5073.0
2024-02-27 14:10:00,171.79,171.93,171.78,171.88,6224.0,167.2422,167.3785,167.2325,167.3299,6224.0
2024-02-27 14:15:00,171.89,172.01,171.81,171.82,8607.0,167.3396,167.4564,167.2617,167.2714,8607.0
2024-02-27 14:20:00,171.81,171.81,171.59,171.72,8873.0,167.2617,167.2617,167.0475,167.1741,8873.0
2024-02-27 14:25:00,171.71,171.8,171.65,171.69,8462.0,167.1644,167.252,167.1059,167.1449,8462.0
2024-02-27 14:30:00,171.69,171.69,171.38,171.4,10476.0,167.1449,167.1449,166.8431,166.8626,10476.0
2024-02-27 14:35:00,171.38,171.49,171.31,171.41,14232.0,166.8431,166.9502,166.7749,166.8723,14232.0
2024-02-27 14:40:00,171.41,171.53,171.34,171.39,7980.0,166.8723,166.9891,166.8042,166.8528,7980.0
2024-02-27 14:45:00,171.35,171.4,171.21,171.28,13303.0,166.8139,166.8626,166.6776,166.7457,13303.0
2024-02-27 14:50:00,171.22,171.29,170.96,171.24,15666.0,166.6873,166.7555,166.4342,166.7068,15666.0
2024-02-27 14:55:00,171.24,171.33,171.12,171.33,9021.0,166.7068,166.7944,166.59,166.7944,9021.0
2024-02-27 15:00:00,171.35,171.36,171.2,171.26,9068.0,166.8139,166.8236,166.6679,166.7263,9068.0
2024-02-27 15:05:00,171.26,171.45,171.22,171.34,11385.0,166.7263,166.9112,166.6873,166.8042,11385.0
2024-02-27 15:10:00,171.38,171.42,171.23,171.42,8128.0,166.8431,166.882,166.6971,166.882,8128.0
2024-02-27 15:15:00,171.38,171.44,171.16,171.19,11895.0,166.8431,166.9015,166.6289,166.6581,11895.0
2024-02-27 15:20:00,171.17,171.17,171.06,171.09,10115.0,166.6387,166.6387,166.5316,166.5608,10115.0
2024-02-27 15:25:00,171.09,171.27,170.97,171.27,21236.0,166.5608,166.736,166.4439,166.736,21236.0
2024-02-27 15:30:00,171.21,171.24,171.01,171.19,18837.0,166.6776,166.7068,166.4829,166.6581,18837.0
2024-02-27 15:35:00,171.17,171.28,171.04,171.28,14331.0,166.6387,166.7457,166.5121,166.7457,14331.0
2024-02-27 15:40:00,171.3,171.32,170.95,170.99,20139.0,166.7652,166.7847,166.4245,166.4634,20139.0
2024-02-27 15:45:00,170.99,171.15,170.93,171.05,18238.0,166.4634,166.6192,166.405,166.5218,18238.0
2024-02-27 15:50:00,171.02,171.23,170.91,171.15,37026.0,166.4926,166.6971,166.3855,166.6192,37026.0
2024-02-27 15:55:00,171.21,171.38,171.04,171.06,94682.0,166.6776,166.8431,166.5121,166.5316,94682.0
2024-02-28 09:30:00,170.74,170.8,169.38,170.38,45215.0,166.22,166.2784,164.896,165.8696,45215.0
2024-02-28 09:35:00,170.21,170.81,170.06,170.16,19340.0,165.7041,166.2882,165.558,165.6554,19340.0
2024-02-28 09:40:00,170.32,171.02,170.28,170.97,16164.0,165.8112,166.4926,165.7722,166.4439,16164.0
2024-02-28 09:45:00,171.13,171.35,170.86,170.98,17173.0,166.5997,166.8139,166.3369,166.4537,17173.0
2024-02-28 09:50:00,170.95,171.27,170.6,170.63,15866.0,166.4245,166.736,166.0837,166.1129,15866.0
2024-02-28 09:55:00,170.71,170.84,170.22,170.84,16621.0,166.1908,166.3174,165.7138,166.3174,16621.0
2024-02-28 10:00:00,170.81,171.08,170.7,171.04,13711.0,166.2882,166.551,166.1811,166.5121,13711.0
2024-02-28 10:05:00,171.06,171.41,171.0,171.22,19268.0,166.5316,166.8723,166.4732,166.6873,19268.0
2024-02-28 10:10:00,171.23,171.57,171.14,171.32,21851.0,166.6971,167.0281,166.6094,166.7847,21851.0
2024-02-28 10:15:00,171.22,171.29,171.03,171.08,12137.0,166.6873,166.7555,166.5024,166.551,12137.0
2024-02-28 10:20:00,171.04,171.08,170.64,170.97,13339.0,166.5121,166.551,166.1227,166.4439,13339.0
2024-02-28 10:25:00,171.01,171.09,170.7,170.81,13361.0,166.4829,166.5608,166.1811,166.2882,13361.0
2024-02-28 10:30:00,170.75,170.86,170.16,170.26,30549.0,166.2298,166.3369,165.6554,165.7527,30549.0
2024-02-28 10:35:00,170.28,170.29,169.79,170.06,30436.0,165.7722,165.7819,165.2952,165.558,30436.0
2024-02-28 10:40:00,169.96,170.23,169.74,169.83,24471.0,165.4607,165.7235,165.2465,165.3341,24471.0
2024-02-28 10:45:00,169.82,170.13,169.42,170.0,13657.0,165.3244,165.6262,164.935,165.4996,13657.0
2024-02-28 10:50:00,170.0,170.06,169.54,169.63,8381.0,165.4996,165.558,165.0518,165.1394,8381.0
2024-02-28 10:55:00,169.63,169.95,169.57,169.66,27619.0,165.1394,165.4509,165.081,165.1686,27619.0
2024-02-28 11:00:00,169.66,169.66,169.08,169.1,17213.0,165.1686,165.1686,164.604,164.6235,17213.0
2024-02-28 11:05:00,169.14,169.2,168.29,168.34,20747.0,164.6624,164.7208,163.8349,163.8836,20747.0
2024-02-28 11:10:00,168.3,168.34,167.7,167.88,23943.0,163.8446,163.8836,163.2605,163.4357,23943.0
2024-02-28 11:15:00,167.88,167.92,167.28,167.32,24372.0,163.4357,163.4747,162.8516,162.8906,24372.0
2024-02-28 11:20:00,167.3,167.54,166.96,167.07,41137.0,162.8711,163.1047,162.5401,162.6472,41137.0
2024-02-28 11:25:00,167.01,167.13,166.86,166.94,30687.0,162.5888,162.7056,162.4428,162.5206,30687.0
2024-02-28 11:30:00,166.88,166.89,166.4,166.72,21398.0,162.4622,162.472,161.9949,162.3065,21398.0
2024-02-28 11:35:00,166.72,167.16,166.61,167.16,23585.0,162.3065,162.7348,162.1994,162.7348,23585.0
2024-02-28 11:40:00,167.09,167.12,166.7,166.7,11959.0,162.6667,162.6959,162.287,162.287,11959.0
2024-02-28 11:45:00,166.75,166.99,166.75,166.85,14968.0,162.3357,162.5693,162.3357,162.433,14968.0
2024-02-28 11:50:00,166.87,166.87,166.61,166.69,10973.0,162.4525,162.4525,162.1994,162.2773,10973.0
2024-02-28 11:55:00,166.62,166.66,166.41,166.62,12953.0,162.2091,162.248,162.0047,162.2091,12953.0
2024-02-28 12:00:00,166.65,166.84,166.55,166.8,13642.0,162.2383,162.4233,162.141,162.3843,13642.0
2024-02-28 12:05:00,166.85,167.03,166.47,166.47,15806.0,162.433,162.6082,162.0631,162.0631,15806.0
2024-02-28 12:10:00,166.47,166.69,166.44,166.53,29098.0,162.0631,162.2773,162.0339,162.1215,29098.0
2024-02-28 12:15:00,166.58,166.9,166.38,166.38,13462.0,162.1702,162.4817,161.9755,161.9755,13462.0
2024-02-28 12:20:00,166.56,166.63,166.44,166.52,9950.0,162.1507,162.2188,162.0339,162.1118,9950.0
2024-02-28 12:25:00,166.53,166.74,166.47,166.72,13918.0,162.1215,162.3259,162.0631,162.3065,13918.0
2024-02-28 12:30:00,166.72,166.94,166.71,166.88,10233.0,162.3065,162.5206,162.2967,162.4622,10233.0
2024-02-28 12:35:00,166.86,167.11,166.81,166.99,10320.0,162.4428,162.6861,162.3941,162.5693,10320.0
2024-02-28 12:40:00,167.02,167.21,166.92,167.13,10192.0,162.5985,162.7835,162.5012,162.7056,10192.0
2024-02-28 12:45:00,167.11,167.21,166.94,166.98,6644.0,162.6861,162.7835,162.5206,162.5596,6644.0
2024-02-28 12:50:00,167.01,167.12,166.92,166.96,7908.0,162.5888,162.6959,162.5012,162.5401,7908.0
2024-02-28 12:55:00,166.96,167.05,166.93,166.97,7311.0,162.5401,162.6277,162.5109,162.5498,7311.0
2024-02-28 13:00:00,166.97,167.03,166.84,167.01,8790.0,162.5498,162.6082,162.4233,162.5888,8790.0
2024-02-28 13:05:00,166.97,167.26,166.96,167.15,9715.0,162.5498,162.8322,162.5401,162.7251,9715.0
2024-02-28 13:10:00,167.15,167.25,167.14,167.15,7227.0,162.7251,162.8224,162.7153,162.7251,7227.0
2024-02-28 13:15:00,167.19,167.47,167.08,167.43,10474.0,162.764,163.0366,162.6569,162.9977,10474.0
2024-02-28 13:20:00,167.44,167.44,167.12,167.31,17221.0,163.0074,163.0074,162.6959,162.8808,17221.0
2024-02-28 13:25:00,167.34,167.49,167.25,167.25,8808.0,162.91,163.0561,162.8224,162.8224,8808.0
2024-02-28 13:30:00,167.25,167.31,166.98,167.07,9564.0,162.8224,162.8808,162.5596,162.6472,9564.0
2024-02-28 13:35:00,167.09,167.31,167.0,167.26,11348.0,162.6667,162.8808,162.579,162.8322,11348.0
2024-02-28 13:40:00,167.32,167.34,167.12,167.17,6653.0,162.8906,162.91,162.6959,162.7445,6653.0
2024-02-28 13:45:00,167.12,167.26,166.97,167.08,13637.0,162.6959,162.8322,162.5498,162.6569,13637.0
2024-02-28 13:50:00,167.01,167.06,166.85,166.95,7878.0,162.5888,162.6375,162.433,162.5304,7878.0
2024-02-28 13:55:00,166.96,167.0,166.7,166.71,8323.0,162.5401,162.579,162.287,162.2967,8323.0
2024-02-28 14:00:00,166.71,166.91,166.67,166.82,7472.0,162.2967,162.4914,162.2578,162.4038,7472.0
2024-02-28 14:05:00,166.84,167.25,166.82,167.23,12021.0,162.4233,162.8224,162.4038,162.803,12021.0
2024-02-28 14:10:00,167.22,167.29,166.9,166.94,10551.0,162.7932,162.8614,162.4817,162.5206,10551.0
2024-02-28 14:15:00,167.02,167.33,166.96,167.2,6353.0,162.5985,162.9003,162.5401,162.7737,6353.0
2024-02-28 14:20:00,167.15,167.33,167.06,167.08,7138.0,162.7251,162.9003,162.6375,162.6569,7138.0
2024-02-28 14:25:00,167.08,167.1,166.85,167.03,11996.0,162.6569,162.6764,162.433,162.6082,11996.0
2024-02-28 14:30:00,167.0,167.1,166.89,167.1,8480.0,162.579,162.6764,162.472,162.6764,8480.0
2024-02-28 14:35:00,167.1,167.25,167.02,167.08,13106.0,162.6764,162.8224,162.5985,162.6569,13106.0
2024-02-28 14:40:00,167.1,167.17,167.01,167.17,4162.0,162.6764,162.7445,162.5888,162.7445,4162.0
2024-02-28 14:45:00,167.13,167.22,167.06,167.17,14005.0,162.7056,162.7932,162.6375,162.7445,14005.0
2024-02-28 14:50:00,167.17,167.17,166.91,166.92,7807.0,162.7445,162.7445,162.4914,162.5012,7807.0
2024-02-28 14:55:00,166.93,167.1,166.91,167.08,11362.0,162.5109,162.6764,162.4914,162.6569,11362.0
2024-02-28 15:00:00,167.08,167.16,167.0,167.0,9427.0,162.6569,162.7348,162.579,162.579,9427.0
2024-02-28 15:05:00,167.0,167.16,166.89,167.0,28631.0,162.579,162.7348,162.472,162.579,28631.0
2024-02-28 15:10:00,167.0,167.15,166.98,167.03,18486.0,162.579,162.7251,162.5596,162.6082,18486.0
2024-02-28 15:15:00,167.0,167.23,166.98,167.22,12176.0,162.579,162.803,162.5596,162.7932,12176.0
2024-02-28 15:20:00,167.23,167.4,167.22,167.34,28019.0,162.803,162.9685,162.7932,162.91,28019.0
2024-02-28 15:25:00,167.37,167.43,167.26,167.39,33797.0,162.9392,162.9977,162.8322,162.9587,33797.0
2024-02-28 15:30:00,167.4,167.42,167.08,167.42,47192.0,162.9685,162.9879,162.6569,162.9879,47192.0
2024-02-28 15:35:00,167.44,167.44,166.94,166.98,48802.0,163.0074,163.0074,162.5206,162.5596,48802.0
2024-02-28 15:40:00,166.99,166.99,166.52,166.62,27411.0,162.5693,162.5693,162.1118,162.2091,27411.0
2024-02-28 15:45:00,166.61,166.65,166.37,166.59,26614.0,162.1994,162.2383,161.9657,162.1799,26614.0
2024-02-28 15:50:00,166.57,166.7,166.38,166.7,53481.0,162.1604,162.287,161.9755,162.287,53481.0
2024-02-28 15:55:00,166.7,167.25,166.7,167.21,112686.0,162.287,162.8224,162.287,162.7835,112686.0
2024-02-29 09:30:00,167.37,167.43,166.5,167.43,30231.0,162.9392,162.9977,162.0923,162.9977,30231.0
2024-02-29 09:35:00,167.53,167.71,167.18,167.64,10624.0,163.095,163.2702,162.7543,163.2021,10624.0
2024-02-29 09:40:00,167.73,167.89,166.92,166.92,17902.0,163.2897,163.4455,162.5012,162.5012,17902.0
2024-02-29 09:45:00,166.94,167.22,166.7,167.2,14460.0,162.5206,162.7932,162.287,162.7737,14460.0
2024-02-29 09:50:00,167.26,167.63,167.16,167.46,13803.0,162.8322,163.1924,162.7348,163.0269,13803.0
2024-02-29 09:55:00,167.45,167.45,166.96,167.11,18626.0,163.0171,163.0171,162.5401,162.6861,18626.0
2024-02-29 10:00:00,167.11,167.42,167.1,167.42,15550.0,162.6861,162.9879,162.6764,162.9879,15550.0
2024-02-29 10:05:00,167.43,167.47,167.2,167.28,9663.0,162.9977,163.0366,162.7737,162.8516,9663.0
2024-02-29 10:10:00,167.28,167.44,166.74,166.8,13356.0,162.8516,163.0074,162.3259,162.3843,13356.0
2024-02-29 10:15:00,166.76,167.13,166.61,167.03,9340.0,162.3454,162.7056,162.1994,162.6082,9340.0
2024-02-29 10:20:00,167.06,167.3,167.04,167.3,9673.0,162.6375,162.8711,162.618,162.8711,9673.0
2024-02-29 10:25:00,167.39,168.07,167.25,168.01,11042.0,162.9587,163.6207,162.8224,163.5623,11042.0
2024-02-29 10:30:00,168.14,168.14,167.43,167.46,9103.0,163.6889,163.6889,162.9977,163.0269,9103.0
2024-02-29 10:35:00,167.5,167.66,167.13,167.17,13696.0,163.0658,163.2216,162.7056,162.7445,13696.0
2024-02-29 10:40:00,167.13,167.32,166.98,167.21,17569.0,162.7056,162.8906,162.5596,162.7835,17569.0
2024-02-29 10:45:00,167.18,167.65,167.17,167.63,10006.0,162.7543,163.2118,162.7445,163.1924,10006.0
2024-02-29 10:50:00,167.63,168.11,167.59,167.96,16947.0,163.1924,163.6597,163.1534,163.5136,16947.0
2024-02-29 10:55:00,167.99,168.5,167.96,168.34,17972.0,163.5428,164.0393,163.5136,163.8836,17972.0
2024-02-29 11:00:00,168.31,168.44,168.06,168.21,12383.0,163.8544,163.9809,163.611,163.757,12383.0
2024-02-29 11:05:00,168.31,168.66,168.29,168.53,17957.0,163.8544,164.1951,163.8349,164.0685,17957.0
2024-02-29 11:10:00,168.51,168.67,168.43,168.52,8257.0,164.0491,164.2048,163.9712,164.0588,8257.0
2024-02-29 11:15:00,168.5,168.87,168.49,168.75,10391.0,164.0393,164.3995,164.0296,164.2827,10391.0
2024-02-29 11:20:00,168.8,168.85,168.61,168.64,8175.0,164.3314,164.3801,164.1464,164.1756,8175.0
2024-02-29 11:25:00,168.67,168.71,168.5,168.59,11388.0,164.2048,164.2438,164.0393,164.127,11388.0
2024-02-29 11:30:00,168.6,168.95,168.53,168.92,8779.0,164.1367,164.4774,164.0685,164.4482,8779.0
2024-02-29 11:35:00,168.92,169.08,168.89,169.02,22148.0,164.4482,164.604,164.419,164.5456,22148.0
2024-02-29 11:40:00,169.02,169.23,168.76,169.18,20496.0,164.5456,164.75,164.2925,164.7013,20496.0
2024-02-29 11:45:00,169.2,169.4,169.02,169.32,14714.0,164.7208,164.9155,164.5456,164.8376,14714.0
2024-02-29 11:50:00,169.32,169.53,169.32,169.48,7745.0,164.8376,165.0421,164.8376,164.9934,7745.0
2024-02-29 11:55:00,169.45,169.5,169.29,169.37,5808.0,164.9642,165.0129,164.8084,164.8863,5808.0
2024-02-29 12:00:00,169.37,169.59,169.32,169.5,10091.0,164.8863,165.1005,164.8376,165.0129,10091.0
2024-02-29 12:05:00,169.43,169.53,169.3,169.43,8889.0,164.9447,165.0421,164.8182,164.9447,8889.0
2024-02-29 12:10:00,169.43,169.55,169.33,169.4,9540.0,164.9447,165.0615,164.8474,164.9155,9540.0
2024-02-29 12:15:00,169.37,169.47,169.12,169.38,10205.0,164.8863,164.9837,164.6429,164.896,10205.0
2024-02-29 12:20:00,169.41,169.59,169.41,169.46,11441.0,164.9252,165.1005,164.9252,164.9739,11441.0
2024-02-29 12:25:00,169.45,169.95,169.4,169.78,16004.0,164.9642,165.4509,164.9155,165.2854,16004.0
2024-02-29 12:30:00,169.82,169.82,169.19,169.29,8403.0,165.3244,165.3244,164.7111,164.8084,8403.0
2024-02-29 12:35:00,169.23,169.43,169.1,169.22,13327.0,164.75,164.9447,164.6235,164.7403,13327.0
2024-02-29 12:40:00,169.17,169.29,168.76,168.99,27145.0,164.6916,164.8084,164.2925,164.5164,27145.0
2024-02-29 12:45:00,169.05,169.19,169.05,169.15,10852.0,164.5748,164.7111,164.5748,164.6721,10852.0
2024-02-29 12:50:00,169.2,169.32,169.12,169.29,8629.0,164.7208,164.8376,164.6429,164.8084,8629.0
2024-02-29 12:55:00,169.35,169.36,169.02,169.1,12871.0,164.8668,164.8766,164.5456,164.6235,12871.0
2024-02-29 13:00:00,169.06,169.11,168.93,168.96,9733.0,164.5845,164.6332,164.458,164.4872,9733.0
2024-02-29 13:05:00,168.93,169.2,168.93,169.17,6346.0,164.458,164.7208,164.458,164.6916,6346.0
2024-02-29 13:10:00,169.16,169.22,169.11,169.19,5502.0,164.6819,164.7403,164.6332,164.7111,5502.0
2024-02-29 13:15:00,169.25,169.31,169.19,169.25,13876.0,164.7695,164.8279,164.7111,164.7695,13876.0
2024-02-29 13:20:00,169.19,169.2,168.88,169.04,6045.0,164.7111,164.7208,164.4093,164.565,6045.0
2024-02-29 13:25:00,168.98,168.99,168.61,168.91,12228.0,164.5066,164.5164,164.1464,164.4385,12228.0
2024-02-29 13:30:00,168.92,169.07,168.89,169.07,5002.0,164.4482,164.5942,164.419,164.5942,5002.0
2024-02-29 13:35:00,169.03,169.42,168.97,169.35,16666.0,164.5553,164.935,164.4969,164.8668,16666.0
2024-02-29 13:40:00,169.41,169.5,169.31,169.38,3857.0,164.9252,165.0129,164.8279,164.896,3857.0
2024-02-29 13:45:00,169.43,169.49,169.24,169.38,13210.0,164.9447,165.0031,164.7597,164.896,13210.0
2024-02-29 13:50:00,169.34,169.5,169.27,169.46,7387.0,164.8571,165.0129,164.789,164.9739,7387.0
2024-02-29 13:55:00,169.44,169.65,169.41,169.64,13919.0,164.9545,165.1589,164.9252,165.1492,13919.0
2024-02-29 14:00:00,169.61,169.66,169.5,169.58,9758.0,165.1199,165.1686,165.0129,165.0907,9758.0
2024-02-29 14:05:00,169.64,169.68,169.39,169.4,9927.0,165.1492,165.1881,164.9058,164.9155,9927.0
2024-02-29 14:10:00,169.39,169.46,169.22,169.46,12239.0,164.9058,164.9739,164.7403,164.9739,12239.0
2024-02-29 14:15:00,169.49,169.58,169.38,169.42,12869.0,165.0031,165.0907,164.896,164.935,12869.0
2024-02-29 14:20:00,169.48,169.55,169.35,169.48,9195.0,164.9934,165.0615,164.8668,164.9934,9195.0
2024-02-29 14:25:00,169.49,169.49,169.23,169.3,11569.0,165.0031,165.0031,164.75,164.8182,11569.0
2024-02-29 14:30:00,169.3,169.48,169.25,169.41,8248.0,164.8182,164.9934,164.7695,164.9252,8248.0
2024-02-29 14:35:00,169.4,169.42,169.23,169.27,17028.0,164.9155,164.935,164.75,164.789,17028.0
2024-02-29 14:40:00,169.28,169.28,169.0,169.06,8705.0,164.7987,164.7987,164.5261,164.5845,8705.0
2024-02-29 14:45:00,169.03,169.26,168.97,169.26,12732.0,164.5553,164.7792,164.4969,164.7792,12732.0
2024-02-29 14:50:00,169.24,169.29,169.19,169.24,13086.0,164.7597,164.8084,164.7111,164.7597,13086.0
2024-02-29 14:55:00,169.25,169.42,169.23,169.38,15764.0,164.7695,164.935,164.75,164.896,15764.0
2024-02-29 15:00:00,169.4,169.48,169.26,169.41,13892.0,164.9155,164.9934,164.7792,164.9252,13892.0
2024-02-29 15:05:00,169.41,169.46,169.33,169.42,9136.0,164.9252,164.9739,164.8474,164.935,9136.0
2024-02-29 15:10:00,169.45,169.59,169.41,169.5,22261.0,164.9642,165.1005,164.9252,165.0129,22261.0
2024-02-29 15:15:00,169.49,169.53,169.34,169.37,17714.0,165.0031,165.0421,164.8571,164.8863,17714.0
2024-02-29 15:20:00,169.37,169.47,169.34,169.45,11924.0,164.8863,164.9837,164.8571,164.9642,11924.0
2024-02-29 15:25:00,169.44,169.64,169.29,169.58,16149.0,164.9545,165.1492,164.8084,165.0907,16149.0
2024-02-29 15:30:00,169.59,170.0,169.59,169.77,23418.0,165.1005,165.4996,165.1005,165.2757,23418.0
2024-02-29 15:35:00,169.8,169.96,169.68,169.7,17082.0,165.3049,165.4607,165.1881,165.2076,17082.0
2024-02-29 15:40:00,169.68,169.75,169.45,169.51,20545.0,165.1881,165.2562,164.9642,165.0226,20545.0
2024-02-29 15:45:00,169.48,169.7,169.27,169.3,49235.0,164.9934,165.2076,164.789,164.8182,49235.0
2024-02-29 15:50:00,169.26,169.54,169.24,169.36,78961.0,164.7792,165.0518,164.7597,164.8766,78961.0
2024-02-29 15:55:00,169.34,169.56,169.13,169.15,300566.0,164.8571,165.0713,164.6527,164.6721,300566.0
2024-03-01 09:30:00,170.35,171.48,170.35,171.17,27788.0,165.8404,166.9404,165.8404,166.6387,27788.0
2024-03-01 09:35:00,171.16,172.04,171.05,171.86,20192.0,166.6289,167.4856,166.5218,167.3104,20192.0
2024-03-01 09:40:00,171.86,172.32,171.74,171.75,11747.0,167.3104,167.7582,167.1936,167.2033,11747.0
2024-03-01 09:45:00,171.7,172.38,171.63,171.97,23823.0,167.1546,167.8166,167.0865,167.4175,23823.0
2024-03-01 09:50:00,171.9,172.14,171.64,171.75,15232.0,167.3493,167.583,167.0962,167.2033,15232.0
2024-03-01 09:55:00,171.88,171.98,171.68,171.75,5629.0,167.3299,167.4272,167.1352,167.2033,5629.0
2024-03-01 10:00:00,171.92,172.04,171.48,171.53,16843.0,167.3688,167.4856,166.9404,166.9891,16843.0
2024-03-01 10:05:00,171.53,171.53,171.0,171.2,11689.0,166.9891,166.9891,166.4732,166.6679,11689.0
2024-03-01 10:10:00,171.29,171.29,170.94,170.96,10864.0,166.7555,166.7555,166.4147,166.4342,10864.0
2024-03-01 10:15:00,170.9,171.21,170.9,171.12,6711.0,166.3758,166.6776,166.3758,166.59,6711.0
2024-03-01 10:20:00,171.13,171.36,171.1,171.17,7836.0,166.5997,166.8236,166.5705,166.6387,7836.0
2024-03-01 10:25:00,171.21,171.3,171.0,171.13,6911.0,166.6776,166.7652,166.4732,166.5997,6911.0
2024-03-01 10:30:00,171.14,171.62,171.02,171.55,11660.0,166.6094,167.0767,166.4926,167.0086,11660.0
2024-03-01 10:35:00,171.54,171.57,171.22,171.47,11582.0,166.9989,167.0281,166.6873,166.9307,11582.0
2024-03-01 10:40:00,171.48,171.85,171.47,171.72,10244.0,166.9404,167.3007,166.9307,167.1741,10244.0
2024-03-01 10:45:00,171.7,171.96,171.7,171.91,7403.0,167.1546,167.4077,167.1546,167.3591,7403.0
2024-03-01 10:50:00,171.96,172.01,171.65,171.76,7367.0,167.4077,167.4564,167.1059,167.213,7367.0
2024-03-01 10:55:00,171.73,171.78,171.33,171.46,16438.0,167.1838,167.2325,166.7944,166.921,16438.0
2024-03-01 11:00:00,171.42,171.46,171.28,171.32,10357.0,166.882,166.921,166.7457,166.7847,10357.0
2024-03-01 11:05:00,171.27,171.36,171.16,171.2,7403.0,166.736,166.8236,166.6289,166.6679,7403.0
2024-03-01 11:10:00,171.17,171.42,171.04,171.05,5966.0,166.6387,166.882,166.5121,166.5218,5966.0
2024-03-01 11:15:00,171.04,171.13,170.97,170.99,7591.0,166.5121,166.5997,166.4439,166.4634,7591.0
2024-03-01 11:20:00,170.98,171.31,170.98,171.09,13042.0,166.4537,166.7749,166.4537,166.5608,13042.0
2024-03-01 11:25:00,171.04,171.26,170.92,171.18,7926.0,166.5121,166.7263,166.3953,166.6484,7926.0
2024-03-01 11:30:00,171.19,171.43,171.18,171.43,5536.0,166.6581,166.8918,166.6484,166.8918,5536.0
2024-03-01 11:35:00,171.44,171.57,171.33,171.49,7247.0,166.9015,167.0281,166.7944,166.9502,7247.0
2024-03-01 11:40:00,171.57,171.67,171.5,171.67,3137.0,167.0281,167.1254,166.9599,167.1254,3137.0
2024-03-01 11:45:00,171.71,171.81,171.67,171.75,15707.0,167.1644,167.2617,167.1254,167.2033,15707.0
2024-03-01 11:50:00,171.7,171.72,171.63,171.69,11741.0,167.1546,167.1741,167.0865,167.1449,11741.0
2024-03-01 11:55:00,171.71,171.75,171.66,171.71,5261.0,167.1644,167.2033,167.1157,167.1644,5261.0
2024-03-01 12:00:00,171.69,171.81,171.57,171.81,8687.0,167.1449,167.2617,167.0281,167.2617,8687.0
2024-03-01 12:05:00,171.8,171.8,171.32,171.32,7446.0,167.252,167.252,166.7847,166.7847,7446.0
2024-03-01 12:10:00,171.31,171.49,171.26,171.47,10554.0,166.7749,166.9502,166.7263,166.9307,10554.0
2024-03-01 12:15:00,171.42,171.46,171.27,171.28,7505.0,166.882,166.921,166.736,166.7457,7505.0
2024-03-01 12:20:00,171.27,171.37,171.18,171.33,29979.0,166.736,166.8334,166.6484,166.7944,29979.0
2024-03-01 12:25:00,171.29,171.38,171.27,171.38,33334.0,166.7555,166.8431,166.736,166.8431,33334.0
2024-03-01 12:30:00,171.38,171.72,171.35,171.72,18305.0,166.8431,167.1741,166.8139,167.1741,18305.0
2024-03-01 12:35:00,171.74,171.78,171.43,171.48,27606.0,167.1936,167.2325,166.8918,166.9404,27606.0
2024-03-01 12:40:00,171.49,171.58,171.37,171.52,19997.0,166.9502,167.0378,166.8334,166.9794,19997.0
2024-03-01 12:45:00,171.51,171.52,171.27,171.33,29247.0,166.9697,166.9794,166.736,166.7944,29247.0
2024-03-01 12:50:00,171.34,171.55,171.31,171.55,14485.0,166.8042,167.0086,166.7749,167.0086,14485.0
2024-03-01 12:55:00,171.55,171.68,171.52,171.63,20833.0,167.0086,167.1352,166.9794,167.0865,20833.0
2024-03-01 13:00:00,171.61,171.74,171.58,171.7,20032.0,167.067,167.1936,167.0378,167.1546,20032.0
2024-03-01 13:05:00,171.7,171.92,171.65,171.83,20439.0,167.1546,167.3688,167.1059,167.2812,20439.0
2024-03-01 13:10:00,171.81,171.87,171.61,171.62,13116.0,167.2617,167.3201,167.067,167.0767,13116.0
2024-03-01 13:15:00,171.64,171.69,171.54,171.54,25385.0,167.0962,167.1449,166.9989,166.9989,25385.0
2024-03-01 13:20:00,171.54,171.66,171.47,171.62,18924.0,166.9989,167.1157,166.9307,167.0767,18924.0
2024-03-01 13:25:00,171.66,171.77,171.61,171.75,26532.0,167.1157,167.2228,167.067,167.2033,26532.0
2024-03-01 13:30:00,171.72,171.91,171.68,171.91,11725.0,167.1741,167.3591,167.1352,167.3591,11725.0
2024-03-01 13:35:00,171.94,172.28,171.94,172.18,40459.0,167.3883,167.7193,167.3883,167.6219,40459.0
2024-03-01 13:40:00,172.18,172.35,172.07,172.31,14780.0,167.6219,167.7874,167.5148,167.7485,14780.0
2024-03-01 13:45:00,172.3,172.33,172.23,172.23,10461.0,167.7387,167.7679,167.6706,167.6706,10461.0
2024-03-01 13:50:00,172.23,172.26,172.1,172.26,18121.0,167.6706,167.6998,167.544,167.6998,18121.0
2024-03-01 13:55:00,172.3,172.52,172.27,172.44,11559.0,167.7387,167.9529,167.7095,167.875,11559.0
2024-03-01 14:00:00,172.43,172.66,172.42,172.55,20378.0,167.8653,168.0892,167.8556,167.9821,20378.0
2024-03-01 14:05:00,172.55,172.68,172.54,172.68,7429.0,167.9821,168.1087,167.9724,168.1087,7429.0
2024-03-01 14:10:00,172.65,172.83,172.63,172.79,22142.0,168.0795,168.2547,168.06,168.2158,22142.0
2024-03-01 14:15:00,172.79,173.0,172.79,172.87,18391.0,168.2158,168.4202,168.2158,168.2936,18391.0
2024-03-01 14:20:00,172.86,172.94,172.81,172.89,11179.0,168.2839,168.3618,168.2352,168.3131,11179.0
2024-03-01 14:25:00,172.86,172.99,172.84,172.97,13197.0,168.2839,168.4105,168.2644,168.391,13197.0
2024-03-01 14:30:00,172.96,173.13,172.81,172.89,16016.0,168.3813,168.5468,168.2352,168.3131,16016.0
2024-03-01 14:35:00,172.9,172.96,172.8,172.96,14162.0,168.3229,168.3813,168.2255,168.3813,14162.0
2024-03-01 14:40:00,172.99,173.02,172.8,173.02,14098.0,168.4105,168.4397,168.2255,168.4397,14098.0
2024-03-01 14:45:00,172.99,173.13,172.94,173.12,20223.0,168.4105,168.5468,168.3618,168.537,20223.0
2024-03-01 14:50:00,173.11,173.3,173.06,173.25,40963.0,168.5273,168.7123,168.4786,168.6636,40963.0
2024-03-01 14:55:00,173.28,173.36,173.2,173.25,22595.0,168.6928,168.7707,168.6149,168.6636,22595.0
2024-03-01 15:00:00,173.25,173.3,173.13,173.13,26255.0,168.6636,168.7123,168.5468,168.5468,26255.0
2024-03-01 15:05:00,173.13,173.44,173.12,173.43,32859.0,168.5468,168.8486,168.537,168.8388,32859.0
2024-03-01 15:10:00,173.39,173.39,173.24,173.33,14388.0,168.7999,168.7999,168.6539,168.7415,14388.0
2024-03-01 15:15:00,173.33,173.5,173.32,173.43,33101.0,168.7415,168.907,168.7317,168.8388,33101.0
2024-03-01 15:20:00,173.42,173.64,173.42,173.58,28345.0,168.8291,169.0433,168.8291,168.9849,28345.0
2024-03-01 15:25:00,173.56,173.95,173.5,173.94,37586.0,168.9654,169.3451,168.907,169.3353,37586.0
2024-03-01 15:30:00,173.94,174.05,173.86,173.99,38841.0,169.3353,169.4424,169.2574,169.384,38841.0
2024-03-01 15:35:00,173.95,174.27,173.95,174.23,33310.0,169.3451,169.6566,169.3451,169.6176,33310.0
2024-03-01 15:40:00,174.23,174.33,174.16,174.2,44265.0,169.6176,169.715,169.5495,169.5884,44265.0
2024-03-01 15:45:00,174.19,174.33,173.64,173.64,56651.0,169.5787,169.715,169.0433,169.0433,56651.0
2024-03-01 15:50:00,173.52,173.66,173.12,173.12,55395.0,168.9264,169.0627,168.537,168.537,55395.0
2024-03-01 15:55:00,173.13,173.36,172.95,173.15,174949.0,168.5468,168.7707,168.3715,168.5662,174949.0
2024-03-04 09:30:00,172.71,173.22,171.34,171.95,94071.0,168.1379,168.6344,166.8042,167.398,94071.0
2024-03-04 09:35:00,171.95,172.72,171.51,172.19,30414.0,167.398,168.1476,166.9697,167.6317,30414.0
2024-03-04 09:40:00,172.25,172.67,171.74,171.76,25204.0,167.6901,168.0989,167.1936,167.213,25204.0
2024-03-04 09:45:00,171.89,172.88,171.72,172.78,24544.0,167.3396,168.3034,167.1741,168.206,24544.0
2024-03-04 09:50:00,172.78,172.9,172.24,172.88,19723.0,168.206,168.3229,167.6803,168.3034,19723.0
2024-03-04 09:55:00,172.81,173.52,172.73,172.74,37729.0,168.2352,168.9264,168.1574,168.1671,37729.0
2024-03-04 10:00:00,172.73,173.3,172.71,173.16,17539.0,168.1574,168.7123,168.1379,168.576,17539.0
2024-03-04 10:05:00,173.25,173.67,173.22,173.41,23759.0,168.6636,169.0725,168.6344,168.8194,23759.0
2024-03-04 10:10:00,173.48,173.88,173.32,173.7,17057.0,168.8875,169.2769,168.7317,169.1017,17057.0
2024-03-04 10:15:00,173.7,174.27,173.64,174.26,20598.0,169.1017,169.6566,169.0433,169.6469,20598.0
2024-03-04 10:20:00,174.26,174.56,174.24,174.44,24365.0,169.6469,169.9389,169.6274,169.8221,24365.0
2024-03-04 10:25:00,174.49,174.74,174.21,174.72,21872.0,169.8708,170.1141,169.5982,170.0947,21872.0
2024-03-04 10:30:00,174.71,174.83,174.22,174.5,22518.0,170.0849,170.2018,169.6079,169.8805,22518.0
2024-03-04 10:35:00,174.5,174.54,173.99,174.42,18541.0,169.8805,169.9194,169.384,169.8026,18541.0
2024-03-04 10:40:00,174.35,174.68,174.35,174.45,19722.0,169.7345,170.0557,169.7345,169.8318,19722.0
2024-03-04 10:45:00,174.45,174.45,173.92,174.31,24615.0,169.8318,169.8318,169.3159,169.6955,24615.0
2024-03-04 10:50:00,174.18,174.49,174.15,174.39,29035.0,169.569,169.8708,169.5398,169.7734,29035.0
2024-03-04 10:55:00,174.4,174.41,174.19,174.3,21617.0,169.7831,169.7929,169.5787,169.6858,21617.0
2024-03-04 11:00:00,174.31,174.56,174.17,174.56,19682.0,169.6955,169.9389,169.5592,169.9389,19682.0
2024-03-04 11:05:00,174.57,174.68,174.24,174.27,22784.0,169.9486,170.0557,169.6274,169.6566,22784.0
2024-03-04 11:10:00,174.31,174.38,173.88,173.93,19602.0,169.6955,169.7637,169.2769,169.3256,19602.0
2024-03-04 11:15:00,173.89,174.04,173.72,173.94,24214.0,169.2866,169.4327,169.1211,169.3353,24214.0
2024-03-04 11:20:00,173.91,174.47,173.87,174.34,22159.0,169.3061,169.8513,169.2672,169.7247,22159.0
2024-03-04 11:25:00,174.39,174.71,174.25,174.51,14144.0,169.7734,170.0849,169.6371,169.8902,14144.0
2024-03-04 11:30:00,174.59,174.76,174.52,174.64,13443.0,169.9681,170.1336,169.9,170.0168,13443.0
2024-03-04 11:35:00,174.58,174.69,174.35,174.69,15007.0,169.9584,170.0655,169.7345,170.0655,15007.0
2024-03-04 11:40:00,174.68,174.72,174.44,174.63,13301.0,170.0557,170.0947,169.8221,170.0071,13301.0
2024-03-04 11:45:00,174.63,174.63,174.3,174.44,11652.0,170.0071,170.0071,169.6858,169.8221,11652.0
2024-03-04 11:50:00,174.45,174.68,174.37,174.45,18182.0,169.8318,170.0557,169.7539,169.8318,18182.0
2024-03-04 11:55:00,174.39,174.41,174.1,174.15,19425.0,169.7734,169.7929,169.4911,169.5398,19425.0
2024-03-04 12:00:00,174.19,174.9,174.16,174.47,65353.0,169.5787,170.2699,169.5495,169.8513,65353.0
2024-03-04 12:05:00,174.56,174.73,174.24,174.72,16321.0,169.9389,170.1044,169.6274,170.0947,16321.0
2024-03-04 12:10:00,174.76,174.94,174.64,174.91,20174.0,170.1336,170.3088,170.0168,170.2796,20174.0
2024-03-04 12:15:00,174.89,174.93,174.42,174.53,19004.0,170.2602,170.2991,169.8026,169.9097,19004.0
2024-03-04 12:20:00,174.46,174.9,174.35,174.8,23282.0,169.8416,170.2699,169.7345,170.1726,23282.0
2024-03-04 12:25:00,174.79,174.94,174.67,174.86,22931.0,170.1628,170.3088,170.046,170.231,22931.0
2024-03-04 12:30:00,174.88,174.95,174.52,174.72,13448.0,170.2504,170.3186,169.9,170.0947,13448.0
2024-03-04 12:35:00,174.72,175.05,174.71,174.96,27114.0,170.0947,170.4159,170.0849,170.3283,27114.0
2024-03-04 12:40:00,175.01,175.35,174.97,175.21,24772.0,170.377,170.708,170.3381,170.5717,24772.0
2024-03-04 12:45:00,175.16,175.5,175.16,175.38,15007.0,170.523,170.854,170.523,170.7372,15007.0
2024-03-04 12:50:00,175.38,175.45,175.28,175.32,10949.0,170.7372,170.8053,170.6398,170.6788,10949.0
2024-03-04 12:55:00,175.32,175.53,175.26,175.43,20822.0,170.6788,170.8832,170.6204,170.7859,20822.0
2024-03-04 13:00:00,175.44,175.75,175.38,175.47,27885.0,170.7956,171.0974,170.7372,170.8248,27885.0
2024-03-04 13:05:00,175.43,175.63,175.25,175.56,13275.0,170.7859,170.9806,170.6106,170.9124,13275.0
2024-03-04 13:10:00,175.54,175.63,175.46,175.63,17929.0,170.893,170.9806,170.8151,170.9806,17929.0
2024-03-04 13:15:00,175.66,175.66,175.39,175.46,21066.0,171.0098,171.0098,170.7469,170.8151,21066.0
2024-03-04 13:20:00,175.49,175.64,175.47,175.57,10493.0,170.8443,170.9903,170.8248,170.9222,10493.0
2024-03-04 13:25:00,175.65,175.96,175.65,175.84,44739.0,171.0001,171.3018,171.0001,171.185,44739.0
2024-03-04 13:30:00,175.78,175.84,175.61,175.78,13563.0,171.1266,171.185,170.9611,171.1266,13563.0
2024-03-04 13:35:00,175.73,175.75,175.31,175.56,16088.0,171.0779,171.0974,170.6691,170.9124,16088.0
2024-03-04 13:40:00,175.56,175.56,175.3,175.39,14589.0,170.9124,170.9124,170.6593,170.7469,14589.0
2024-03-04 13:45:00,175.38,175.49,175.19,175.49,16326.0,170.7372,170.8443,170.5522,170.8443,16326.0
2024-03-04 13:50:00,175.44,175.48,175.31,175.42,7927.0,170.7956,170.8346,170.6691,170.7761,7927.0
2024-03-04 13:55:00,175.39,175.62,175.33,175.47,17480.0,170.7469,170.9708,170.6885,170.8248,17480.0
2024-03-04 14:00:00,175.5,175.78,175.31,175.78,8719.0,170.854,171.1266,170.6691,171.1266,8719.0
2024-03-04 14:05:00,175.78,175.89,175.68,175.89,17018.0,171.1266,171.2337,171.0293,171.2337,17018.0
2024-03-04 14:10:00,175.91,175.93,175.83,175.92,16264.0,171.2532,171.2726,171.1753,171.2629,16264.0
2024-03-04 14:15:00,175.92,175.97,175.4,175.42,17127.0,171.2629,171.3116,170.7567,170.7761,17127.0
2024-03-04 14:20:00,175.46,175.57,175.28,175.39,16350.0,170.8151,170.9222,170.6398,170.7469,16350.0
2024-03-04 14:25:00,175.42,175.55,175.26,175.38,12981.0,170.7761,170.9027,170.6204,170.7372,12981.0
2024-03-04 14:30:00,175.32,175.34,175.07,175.17,11432.0,170.6788,170.6983,170.4354,170.5328,11432.0
2024-03-04 14:35:00,175.17,175.33,174.91,175.13,21734.0,170.5328,170.6885,170.2796,170.4938,21734.0
2024-03-04 14:40:00,175.17,175.3,174.96,175.2,20288.0,170.5328,170.6593,170.3283,170.562,20288.0
2024-03-04 14:45:00,175.3,175.3,174.87,174.99,19834.0,170.6593,170.6593,170.2407,170.3575,19834.0
2024-03-04 14:50:00,174.99,175.13,174.97,175.09,12984.0,170.3575,170.4938,170.3381,170.4549,12984.0
2024-03-04 14:55:00,175.09,175.09,174.78,174.84,19401.0,170.4549,170.4549,170.1531,170.2115,19401.0
2024-03-04 15:00:00,174.84,174.91,174.68,174.74,24941.0,170.2115,170.2796,170.0557,170.1141,24941.0
2024-03-04 15:05:00,174.71,174.77,174.43,174.63,20233.0,170.0849,170.1434,169.8124,170.0071,20233.0
2024-03-04 15:10:00,174.63,174.95,174.59,174.94,21950.0,170.0071,170.3186,169.9681,170.3088,21950.0
2024-03-04 15:15:00,174.94,175.13,174.79,175.12,34493.0,170.3088,170.4938,170.1628,170.4841,34493.0
2024-03-04 15:20:00,175.09,175.09,174.55,174.55,26140.0,170.4549,170.4549,169.9292,169.9292,26140.0
2024-03-04 15:25:00,174.56,174.86,174.52,174.67,21908.0,169.9389,170.231,169.9,170.046,21908.0
2024-03-04 15:30:00,174.69,174.78,174.44,174.45,26288.0,170.0655,170.1531,169.8221,169.8318,26288.0
2024-03-04 15:35:00,174.44,174.49,174.19,174.41,35125.0,169.8221,169.8708,169.5787,169.7929,35125.0
2024-03-04 15:40:00,174.44,174.55,174.26,174.49,65624.0,169.8221,169.9292,169.6469,169.8708,65624.0
2024-03-04 15:45:00,174.49,174.59,174.23,174.23,44240.0,169.8708,169.9681,169.6176,169.6176,44240.0
2024-03-04 15:50:00,174.21,174.32,173.75,173.78,52602.0,169.5982,169.7053,169.1504,169.1796,52602.0
2024-03-04 15:55:00,173.8,174.07,173.51,173.75,149429.0,169.199,169.4619,168.9167,169.1504,149429.0
2024-03-05 09:30:00,173.25,174.17,172.94,174.17,52328.0,168.6636,169.5592,168.3618,169.5592,52328.0
2024-03-05 09:35:00,174.11,175.46,174.06,175.08,22035.0,169.5008,170.8151,169.4521,170.4451,22035.0
2024-03-05 09:40:00,174.99,176.64,174.95,176.33,22487.0,170.3575,171.9638,170.3186,171.6621,22487.0
2024-03-05 09:45:00,176.34,177.37,176.32,177.0,32950.0,171.6718,172.6745,171.6523,172.3143,32950.0
2024-03-05 09:50:00,177.0,177.41,176.58,177.1,24144.0,172.3143,172.7135,171.9054,172.4117,24144.0
2024-03-05 09:55:00,177.11,177.76,177.0,177.47,19285.0,172.4214,173.0542,172.3143,172.7719,19285.0
2024-03-05 10:00:00,177.48,177.99,177.15,177.42,35730.0,172.7816,173.2781,172.4603,172.7232,35730.0
2024-03-05 10:05:00,177.42,177.58,176.77,177.05,32857.0,172.7232,172.879,172.0904,172.363,32857.0
2024-03-05 10:10:00,176.88,177.06,176.5,176.59,18836.0,172.1975,172.3727,171.8276,171.9152,18836.0
2024-03-05 10:15:00,176.52,176.52,175.58,175.7,29313.0,171.847,171.847,170.9319,171.0487,29313.0
2024-03-05 10:20:00,175.78,175.78,175.06,175.19,14868.0,171.1266,171.1266,170.4257,170.5522,14868.0
2024-03-05 10:25:00,175.19,175.35,174.86,174.93,16882.0,170.5522,170.708,170.231,170.2991,16882.0
2024-03-05 10:30:00,174.93,175.45,174.76,175.37,20515.0,170.2991,170.8053,170.1336,170.7275,20515.0
2024-03-05 10:35:00,175.37,175.37,174.79,175.15,25827.0,170.7275,170.7275,170.1628,170.5133,25827.0
2024-03-05 10:40:00,175.21,175.77,175.21,175.69,21573.0,170.5717,171.1169,170.5717,171.039,21573.0
2024-03-05 10:45:00,175.68,175.87,175.2,175.2,20463.0,171.0293,171.2142,170.562,170.562,20463.0
2024-03-05 10:50:00,175.27,175.28,174.53,174.53,23719.0,170.6301,170.6398,169.9097,169.9097,23719.0
2024-03-05 10:55:00,174.61,175.28,174.57,175.13,16288.0,169.9876,170.6398,169.9486,170.4938,16288.0
2024-03-05 11:00:00,175.09,175.41,174.95,175.41,24449.0,170.4549,170.7664,170.3186,170.7664,24449.0
2024-03-05 11:05:00,175.35,175.87,175.35,175.68,24838.0,170.708,171.2142,170.708,171.0293,24838.0
2024-03-05 11:10:00,175.6,175.76,175.26,175.42,14768.0,170.9514,171.1071,170.6204,170.7761,14768.0
2024-03-05 11:15:00,175.42,175.59,175.17,175.23,32031.0,170.7761,170.9416,170.5328,170.5912,32031.0
2024-03-05 11:20:00,175.31,175.73,175.24,175.58,28581.0,170.6691,171.0779,170.6009,170.9319,28581.0
2024-03-05 11:25:00,175.5,175.77,175.37,175.62,36335.0,170.854,171.1169,170.7275,170.9708,36335.0
2024-03-05 11:30:00,175.67,175.86,175.5,175.83,21786.0,171.0195,171.2045,170.854,171.1753,21786.0
2024-03-05 11:35:00,175.88,176.0,175.76,175.85,19832.0,171.224,171.3408,171.1071,171.1948,19832.0
2024-03-05 11:40:00,175.84,175.88,175.2,175.28,20822.0,171.185,171.224,170.562,170.6398,20822.0
2024-03-05 11:45:00,175.28,175.34,175.14,175.33,9212.0,170.6398,170.6983,170.5036,170.6885,9212.0
2024-03-05 11:50:00,175.28,175.49,175.21,175.22,26980.0,170.6398,170.8443,170.5717,170.5814,26980.0
2024-03-05 11:55:00,175.29,175.41,175.2,175.3,11012.0,170.6496,170.7664,170.562,170.6593,11012.0
2024-03-05 12:00:00,175.32,175.53,175.08,175.08,18623.0,170.6788,170.8832,170.4451,170.4451,18623.0
2024-03-05 12:05:00,175.07,175.38,175.01,175.23,9103.0,170.4354,170.7372,170.377,170.5912,9103.0
2024-03-05 12:10:00,175.28,175.53,175.24,175.5,16232.0,170.6398,170.8832,170.6009,170.854,16232.0
2024-03-05 12:15:00,175.5,175.6,175.36,175.36,7372.0,170.854,170.9514,170.7177,170.7177,7372.0
2024-03-05 12:20:00,175.42,175.49,175.25,175.38,10664.0,170.7761,170.8443,170.6106,170.7372,10664.0
2024-03-05 12:25:00,175.37,175.53,175.29,175.42,13168.0,170.7275,170.8832,170.6496,170.7761,13168.0
2024-03-05 12:30:00,175.38,175.38,175.08,175.2,10159.0,170.7372,170.7372,170.4451,170.562,10159.0
2024-03-05 12:35:00,175.22,175.37,175.11,175.34,11308.0,170.5814,170.7275,170.4743,170.6983,11308.0
2024-03-05 12:40:00,175.34,175.52,175.32,175.45,12174.0,170.6983,170.8735,170.6788,170.8053,12174.0
2024-03-05 12:45:00,175.45,175.45,175.18,175.18,8855.0,170.8053,170.8053,170.5425,170.5425,8855.0
2024-03-05 12:50:00,175.17,175.22,175.03,175.07,11433.0,170.5328,170.5814,170.3965,170.4354,11433.0
2024-03-05 12:55:00,175.06,175.44,175.06,175.41,25301.0,170.4257,170.7956,170.4257,170.7664,25301.0
2024-03-05 13:00:00,175.4,175.59,175.34,175.34,22193.0,170.7567,170.9416,170.6983,170.6983,22193.0
2024-03-05 13:05:00,175.34,175.63,175.3,175.59,6922.0,170.6983,170.9806,170.6593,170.9416,6922.0
2024-03-05 13:10:00,175.58,175.64,175.3,175.43,11535.0,170.9319,170.9903,170.6593,170.7859,11535.0
2024-03-05 13:15:00,175.38,175.46,175.0,175.18,8188.0,170.7372,170.8151,170.3673,170.5425,8188.0
2024-03-05 13:20:00,175.13,175.21,174.95,174.96,13364.0,170.4938,170.5717,170.3186,170.3283,13364.0
2024-03-05 13:25:00,174.95,175.17,174.85,175.15,13847.0,170.3186,170.5328,170.2212,170.5133,13847.0
2024-03-05 13:30:00,175.13,175.39,175.07,175.37,8794.0,170.4938,170.7469,170.4354,170.7275,8794.0
2024-03-05 13:35:00,175.36,175.49,175.23,175.27,10545.0,170.7177,170.8443,170.5912,170.6301,10545.0
2024-03-05 13:40:00,175.27,175.31,175.06,175.15,11724.0,170.6301,170.6691,170.4257,170.5133,11724.0
2024-03-05 13:45:00,175.22,175.39,175.09,175.09,8634.0,170.5814,170.7469,170.4549,170.4549,8634.0
2024-03-05 13:50:00,175.06,175.25,174.97,175.25,20900.0,170.4257,170.6106,170.3381,170.6106,20900.0
2024-03-05 13:55:00,175.21,175.25,175.07,175.15,9229.0,170.5717,170.6106,170.4354,170.5133,9229.0
2024-03-05 14:00:00,175.14,175.43,175.08,175.4,11514.0,170.5036,170.7859,170.4451,170.7567,11514.0
2024-03-05 14:05:00,175.43,175.62,175.36,175.58,11068.0,170.7859,170.9708,170.7177,170.9319,11068.0
2024-03-05 14:10:00,175.55,175.8,175.54,175.67,11903.0,170.9027,171.1461,170.893,171.0195,11903.0
2024-03-05 14:15:00,175.71,175.88,175.64,175.72,8467.0,171.0585,171.224,170.9903,171.0682,8467.0
2024-03-05 14:20:00,175.77,175.82,175.59,175.59,9504.0,171.1169,171.1656,170.9416,170.9416,9504.0
2024-03-05 14:25:00,175.63,175.65,175.41,175.41,11126.0,170.9806,171.0001,170.7664,170.7664,11126.0
2024-03-05 14:30:00,175.36,175.36,174.9,175.04,14896.0,170.7177,170.7177,170.2699,170.4062,14896.0
2024-03-05 14:35:00,175.03,175.07,174.85,175.01,11411.0,170.3965,170.4354,170.2212,170.377,11411.0
2024-03-05 14:40:00,175.01,175.15,174.87,175.15,12500.0,170.377,170.5133,170.2407,170.5133,12500.0
2024-03-05 14:45:00,175.19,175.23,174.92,174.99,16340.0,170.5522,170.5912,170.2894,170.3575,16340.0
2024-03-05 14:50:00,174.98,175.18,174.82,174.82,11539.0,170.3478,170.5425,170.192,170.192,11539.0
2024-03-05 14:55:00,174.83,174.99,174.75,174.97,13730.0,170.2018,170.3575,170.1239,170.3381,13730.0
2024-03-05 15:00:00,174.96,174.99,174.51,174.67,20082.0,170.3283,170.3575,169.8902,170.046,20082.0
2024-03-05 15:05:00,174.62,174.74,174.49,174.53,13899.0,169.9973,170.1141,169.8708,169.9097,13899.0
2024-03-05 15:10:00,174.53,174.6,174.31,174.32,28889.0,169.9097,169.9779,169.6955,169.7053,28889.0
2024-03-05 15:15:00,174.32,174.34,173.91,174.04,26395.0,169.7053,169.7247,169.3061,169.4327,26395.0
2024-03-05 15:20:00,174.04,174.09,173.61,173.82,29321.0,169.4327,169.4814,169.0141,169.2185,29321.0
2024-03-05 15:25:00,173.78,173.89,173.55,173.78,35190.0,169.1796,169.2866,168.9556,169.1796,35190.0
2024-03-05 15:30:00,173.78,174.18,173.78,174.14,37221.0,169.1796,169.569,169.1796,169.53,37221.0
2024-03-05 15:35:00,174.13,174.43,174.12,174.32,28503.0,169.5203,169.8124,169.5106,169.7053,28503.0
2024-03-05 15:40:00,174.31,174.52,174.23,174.39,54026.0,169.6955,169.9,169.6176,169.7734,54026.0
2024-03-05 15:45:00,174.39,174.83,174.37,174.82,50579.0,169.7734,170.2018,169.7539,170.192,50579.0
2024-03-05 15:50:00,174.86,175.12,174.55,175.01,55382.0,170.231,170.4841,169.9292,170.377,55382.0
2024-03-05 15:55:00,174.98,175.29,174.92,175.16,157901.0,170.3478,170.6496,170.2894,170.523,157901.0
2024-03-06 09:30:00,176.0,176.58,175.14,175.36,34986.0,171.3408,171.9054,170.5036,170.7177,34986.0
2024-03-06 09:35:00,175.57,175.95,174.76,174.76,14453.0,170.9222,171.2921,170.1336,170.1336,14453.0
2024-03-06 09:40:00,174.74,174.82,174.11,174.26,23407.0,170.1141,170.192,169.5008,169.6469,23407.0
2024-03-06 09:45:00,174.26,174.48,173.99,174.35,24991.0,169.6469,169.861,169.384,169.7345,24991.0
2024-03-06 09:50:00,174.41,174.49,173.56,173.61,43260.0,169.7929,169.8708,168.9654,169.0141,43260.0
2024-03-06 09:55:00,173.57,174.09,173.5,173.86,23982.0,168.9751,169.4814,168.907,169.2574,23982.0
2024-03-06 10:00:00,173.68,174.46,173.57,174.05,29903.0,169.0822,169.8416,168.9751,169.4424,29903.0
2024-03-06 10:05:00,174.16,174.4,173.79,174.26,17674.0,169.5495,169.7831,169.1893,169.6469,17674.0
2024-03-06 10:10:00,174.26,174.43,174.07,174.25,18079.0,169.6469,169.8124,169.4619,169.6371,18079.0
2024-03-06 10:15:00,174.25,174.87,174.2,174.73,40232.0,169.6371,170.2407,169.5884,170.1044,40232.0
2024-03-06 10:20:00,174.77,174.81,174.16,174.16,11845.0,170.1434,170.1823,169.5495,169.5495,11845.0
2024-03-06 10:25:00,174.18,174.18,173.56,173.64,9326.0,169.569,169.569,168.9654,169.0433,9326.0
2024-03-06 10:30:00,173.74,174.66,173.74,174.63,58713.0,169.1406,170.0363,169.1406,170.0071,58713.0
2024-03-06 10:35:00,174.56,175.71,174.5,175.34,45173.0,169.9389,171.0585,169.8805,170.6983,45173.0
2024-03-06 10:40:00,175.42,175.63,175.17,175.54,26213.0,170.7761,170.9806,170.5328,170.893,26213.0
2024-03-06 10:45:00,175.61,175.75,175.54,175.67,12122.0,170.9611,171.0974,170.893,171.0195,12122.0
2024-03-06 10:50:00,175.62,176.26,175.52,176.12,13697.0,170.9708,171.5939,170.8735,171.4576,13697.0
2024-03-06 10:55:00,176.08,176.76,176.04,176.6,37927.0,171.4187,172.0807,171.3797,171.9249,37927.0
2024-03-06 11:00:00,176.57,176.81,176.54,176.7,21857.0,171.8957,172.1293,171.8665,172.0223,21857.0
2024-03-06 11:05:00,176.77,177.2,176.71,177.07,27979.0,172.0904,172.509,172.032,172.3825,27979.0
2024-03-06 11:10:00,177.13,177.29,177.0,177.17,18620.0,172.4409,172.5966,172.3143,172.4798,18620.0
2024-03-06 11:15:00,177.28,177.36,176.55,176.71,28639.0,172.5869,172.6648,171.8762,172.032,28639.0
2024-03-06 11:20:00,176.73,176.9,176.61,176.7,27586.0,172.0515,172.217,171.9346,172.0223,27586.0
2024-03-06 11:25:00,176.64,176.82,176.49,176.56,26826.0,171.9638,172.1391,171.8178,171.886,26826.0
2024-03-06 11:30:00,176.55,176.56,175.74,175.74,13894.0,171.8762,171.886,171.0877,171.0877,13894.0
2024-03-06 11:35:00,175.74,176.07,175.74,175.96,17369.0,171.0877,171.4089,171.0877,171.3018,17369.0
2024-03-06 11:40:00,176.02,176.19,175.83,175.84,8557.0,171.3603,171.5258,171.1753,171.185,8557.0
2024-03-06 11:45:00,175.83,176.06,175.8,175.97,6362.0,171.1753,171.3992,171.1461,171.3116,6362.0
2024-03-06 11:50:00,175.97,176.01,175.79,176.0,7967.0,171.3116,171.3505,171.1363,171.3408,7967.0
2024-03-06 11:55:00,175.95,176.08,175.81,175.92,7349.0,171.2921,171.4187,171.1558,171.2629,7349.0
2024-03-06 12:00:00,175.87,176.09,175.66,175.67,29407.0,171.2142,171.4284,171.0098,171.0195,29407.0
2024-03-06 12:05:00,175.66,175.7,175.11,175.62,29120.0,171.0098,171.0487,170.4743,170.9708,29120.0
2024-03-06 12:10:00,175.6,175.75,175.4,175.53,15660.0,170.9514,171.0974,170.7567,170.8832,15660.0
2024-03-06 12:15:00,175.58,175.78,175.5,175.62,19169.0,170.9319,171.1266,170.854,170.9708,19169.0
2024-03-06 12:20:00,175.65,176.05,175.62,175.91,7742.0,171.0001,171.3895,170.9708,171.2532,7742.0
2024-03-06 12:25:00,175.96,175.96,175.67,175.84,13155.0,171.3018,171.3018,171.0195,171.185,13155.0
2024-03-06 12:30:00,175.82,175.84,175.46,175.53,4552.0,171.1656,171.185,170.8151,170.8832,4552.0
2024-03-06 12:35:00,175.47,175.79,175.41,175.61,6246.0,170.8248,171.1363,170.7664,170.9611,6246.0
2024-03-06 12:40:00,175.61,175.79,175.56,175.7,6329.0,170.9611,171.1363,170.9124,171.0487,6329.0
2024-03-06 12:45:00,175.7,175.95,175.65,175.95,9595.0,171.0487,171.2921,171.0001,171.2921,9595.0
2024-03-06 12:50:00,175.94,175.94,175.78,175.78,2446.0,171.2824,171.2824,171.1266,171.1266,2446.0
2024-03-06 12:55:00,175.78,175.85,175.71,175.85,4405.0,171.1266,171.1948,171.0585,171.1948,4405.0
2024-03-06 13:00:00,175.83,176.15,175.8,176.06,12363.0,171.1753,171.4868,171.1461,171.3992,12363.0
2024-03-06 13:05:00,176.07,176.1,175.86,175.87,5175.0,171.4089,171.4381,171.2045,171.2142,5175.0
2024-03-06 13:10:00,175.83,176.04,175.8,175.98,10072.0,171.1753,171.3797,171.1461,171.3213,10072.0
2024-03-06 13:15:00,176.01,176.2,175.92,176.13,9171.0,171.3505,171.5355,171.2629,171.4673,9171.0
2024-03-06 13:20:00,176.09,176.21,176.05,176.21,5281.0,171.4284,171.5452,171.3895,171.5452,5281.0
2024-03-06 13:25:00,176.28,176.36,176.2,176.22,7265.0,171.6134,171.6913,171.5355,171.555,7265.0
2024-03-06 13:30:00,176.27,176.33,175.94,176.07,7088.0,171.6036,171.6621,171.2824,171.4089,7088.0
2024-03-06 13:35:00,176.05,176.16,175.82,176.14,17195.0,171.3895,171.4966,171.1656,171.4771,17195.0
2024-03-06 13:40:00,176.13,176.33,176.09,176.19,8908.0,171.4673,171.6621,171.4284,171.5258,8908.0
2024-03-06 13:45:00,176.24,176.36,175.92,175.92,12552.0,171.5744,171.6913,171.2629,171.2629,12552.0
2024-03-06 13:50:00,175.92,175.98,175.55,175.56,11780.0,171.2629,171.3213,170.9027,170.9124,11780.0
2024-03-06 13:55:00,175.48,175.86,175.48,175.8,6982.0,170.8346,171.2045,170.8346,171.1461,6982.0
2024-03-06 14:00:00,175.78,175.79,175.33,175.51,13091.0,171.1266,171.1363,170.6885,170.8638,13091.0
2024-03-06 14:05:00,175.54,175.61,175.42,175.5,9226.0,170.893,170.9611,170.7761,170.854,9226.0
2024-03-06 14:10:00,175.45,175.46,174.94,175.03,12641.0,170.8053,170.8151,170.3088,170.3965,12641.0
2024-03-06 14:15:00,175.02,175.13,174.92,175.07,7949.0,170.3867,170.4938,170.2894,170.4354,7949.0
2024-03-06 14:20:00,175.03,175.41,175.03,175.28,8284.0,170.3965,170.7664,170.3965,170.6398,8284.0
2024-03-06 14:25:00,175.28,175.34,175.18,175.34,4043.0,170.6398,170.6983,170.5425,170.6983,4043.0
2024-03-06 14:30:00,175.32,175.34,175.03,175.13,10984.0,170.6788,170.6983,170.3965,170.4938,10984.0
2024-03-06 14:35:00,175.15,175.17,174.95,175.1,13557.0,170.5133,170.5328,170.3186,170.4646,13557.0
2024-03-06 14:40:00,175.05,175.41,175.03,175.41,13754.0,170.4159,170.7664,170.3965,170.7664,13754.0
2024-03-06 14:45:00,175.41,175.64,175.28,175.61,17721.0,170.7664,170.9903,170.6398,170.9611,17721.0
2024-03-06 14:50:00,175.62,175.91,175.62,175.91,8674.0,170.9708,171.2532,170.9708,171.2532,8674.0
2024-03-06 14:55:00,175.95,176.0,175.55,175.59,14473.0,171.2921,171.3408,170.9027,170.9416,14473.0
2024-03-06 15:00:00,175.56,175.76,175.5,175.75,9046.0,170.9124,171.1071,170.854,171.0974,9046.0
2024-03-06 15:05:00,175.73,175.87,175.64,175.66,12818.0,171.0779,171.2142,170.9903,171.0098,12818.0
2024-03-06 15:10:00,175.68,175.68,175.38,175.38,10825.0,171.0293,171.0293,170.7372,170.7372,10825.0
2024-03-06 15:15:00,175.44,175.67,175.44,175.53,13051.0,170.7956,171.0195,170.7956,170.8832,13051.0
2024-03-06 15:20:00,175.52,175.6,175.38,175.47,6777.0,170.8735,170.9514,170.7372,170.8248,6777.0
2024-03-06 15:25:00,175.46,175.49,175.12,175.43,20974.0,170.8151,170.8443,170.4841,170.7859,20974.0
2024-03-06 15:30:00,175.46,175.55,175.41,175.48,22384.0,170.8151,170.9027,170.7664,170.8346,22384.0
2024-03-06 15:35:00,175.47,175.68,175.32,175.62,27063.0,170.8248,171.0293,170.6788,170.9708,27063.0
2024-03-06 15:40:00,175.7,175.73,175.52,175.69,15678.0,171.0487,171.0779,170.8735,171.039,15678.0
2024-03-06 15:45:00,175.72,176.02,175.71,175.94,32432.0,171.0682,171.3603,171.0585,171.2824,32432.0
2024-03-06 15:50:00,175.96,175.98,175.4,175.53,46088.0,171.3018,171.3213,170.7567,170.8832,46088.0
2024-03-06 15:55:00,175.58,175.62,175.1,175.18,109213.0,170.9319,170.9708,170.4646,170.5425,109213.0
2024-03-07 09:30:00,176.5,177.5,175.65,177.5,50770.0,171.8276,172.8011,171.0001,172.8011,50770.0
2024-03-07 09:35:00,177.53,178.1,177.21,178.05,20049.0,172.8303,173.3852,172.5188,173.3365,20049.0
2024-03-07 09:40:00,178.05,179.13,178.02,179.06,38700.0,173.3365,174.3879,173.3073,174.3198,38700.0
2024-03-07 09:45:00,179.09,179.39,178.24,178.41,31918.0,174.349,174.641,173.5215,173.687,31918.0
2024-03-07 09:50:00,178.41,178.7,178.13,178.36,20140.0,173.687,173.9693,173.4144,173.6383,20140.0
2024-03-07 09:55:00,178.48,179.12,178.4,179.02,23199.0,173.7551,174.3782,173.6773,174.2808,23199.0
2024-03-07 10:00:00,179.02,179.39,178.93,179.24,21648.0,174.2808,174.641,174.1932,174.495,21648.0
2024-03-07 10:05:00,179.24,179.24,178.85,179.02,25582.0,174.495,174.495,174.1153,174.2808,25582.0
2024-03-07 10:10:00,178.88,179.31,178.88,178.9,15641.0,174.1445,174.5632,174.1445,174.164,15641.0
2024-03-07 10:15:00,179.06,179.58,178.93,179.49,43203.0,174.3198,174.826,174.1932,174.7384,43203.0
2024-03-07 10:20:00,179.42,179.89,179.42,179.82,15276.0,174.6703,175.1278,174.6703,175.0597,15276.0
2024-03-07 10:25:00,179.81,179.82,179.21,179.21,23177.0,175.0499,175.0597,174.4658,174.4658,23177.0
2024-03-07 10:30:00,179.38,179.8,179.38,179.72,12531.0,174.6313,175.0402,174.6313,174.9623,12531.0
2024-03-07 10:35:00,179.69,179.89,179.26,179.5,23538.0,174.9331,175.1278,174.5145,174.7481,23538.0
2024-03-07 10:40:00,179.59,179.72,179.26,179.7,29122.0,174.8358,174.9623,174.5145,174.9428,29122.0
2024-03-07 10:45:00,179.72,179.76,179.39,179.56,19395.0,174.9623,175.0013,174.641,174.8065,19395.0
2024-03-07 10:50:00,179.59,179.65,179.25,179.55,13741.0,174.8358,174.8942,174.5048,174.7968,13741.0
2024-03-07 10:55:00,179.47,179.88,179.41,179.79,24770.0,174.7189,175.1181,174.6605,175.0305,24770.0
2024-03-07 11:00:00,179.85,180.03,179.8,179.92,31353.0,175.0889,175.2641,175.0402,175.157,31353.0
2024-03-07 11:05:00,179.97,180.14,179.9,180.07,30886.0,175.2057,175.3712,175.1375,175.303,30886.0
2024-03-07 11:10:00,180.07,180.23,179.9,179.98,16407.0,175.303,175.4588,175.1375,175.2154,16407.0
2024-03-07 11:15:00,179.97,180.1,179.9,180.03,17292.0,175.2057,175.3323,175.1375,175.2641,17292.0
2024-03-07 11:20:00,180.03,180.15,179.87,180.11,25506.0,175.2641,175.3809,175.1083,175.342,25506.0
2024-03-07 11:25:00,180.16,180.18,179.89,179.93,36783.0,175.3907,175.4101,175.1278,175.1668,36783.0
2024-03-07 11:30:00,179.87,179.87,179.5,179.65,17004.0,175.1083,175.1083,174.7481,174.8942,17004.0
2024-03-07 11:35:00,179.63,179.73,179.55,179.71,13485.0,174.8747,174.972,174.7968,174.9526,13485.0
2024-03-07 11:40:00,179.69,179.73,179.38,179.46,18765.0,174.9331,174.972,174.6313,174.7092,18765.0
2024-03-07 11:45:00,179.51,179.7,179.45,179.62,19271.0,174.7579,174.9428,174.6995,174.865,19271.0
2024-03-07 11:50:00,179.62,179.62,179.41,179.5,23884.0,174.865,174.865,174.6605,174.7481,23884.0
2024-03-07 11:55:00,179.48,179.52,179.23,179.25,18883.0,174.7287,174.7676,174.4853,174.5048,18883.0
2024-03-07 12:00:00,179.21,179.21,178.87,179.04,11193.0,174.4658,174.4658,174.1348,174.3003,11193.0
2024-03-07 12:05:00,179.01,179.18,179.0,179.13,10955.0,174.2711,174.4366,174.2614,174.3879,10955.0
2024-03-07 12:10:00,179.12,179.31,179.11,179.25,9800.0,174.3782,174.5632,174.3685,174.5048,9800.0
2024-03-07 12:15:00,179.24,179.66,179.18,179.66,12799.0,174.495,174.9039,174.4366,174.9039,12799.0
2024-03-07 12:20:00,179.65,179.66,179.3,179.4,7808.0,174.8942,174.9039,174.5534,174.6508,7808.0
2024-03-07 12:25:00,179.37,179.61,179.33,179.33,9531.0,174.6216,174.8552,174.5826,174.5826,9531.0
2024-03-07 12:30:00,179.35,179.52,179.3,179.49,9103.0,174.6021,174.7676,174.5534,174.7384,9103.0
2024-03-07 12:35:00,179.49,179.49,179.21,179.21,3406.0,174.7384,174.7384,174.4658,174.4658,3406.0
2024-03-07 12:40:00,179.18,179.33,179.08,179.08,21059.0,174.4366,174.5826,174.3393,174.3393,21059.0
2024-03-07 12:45:00,179.12,179.32,179.11,179.25,8061.0,174.3782,174.5729,174.3685,174.5048,8061.0
2024-03-07 12:50:00,179.3,179.42,179.14,179.26,19520.0,174.5534,174.6703,174.3977,174.5145,19520.0
2024-03-07 12:55:00,179.23,179.4,179.19,179.29,6075.0,174.4853,174.6508,174.4463,174.5437,6075.0
2024-03-07 13:00:00,179.38,179.5,179.26,179.46,12939.0,174.6313,174.7481,174.5145,174.7092,12939.0
2024-03-07 13:05:00,179.42,179.47,179.26,179.46,15359.0,174.6703,174.7189,174.5145,174.7092,15359.0
2024-03-07 13:10:00,179.49,179.69,179.48,179.55,9132.0,174.7384,174.9331,174.7287,174.7968,9132.0
2024-03-07 13:15:00,179.61,179.8,179.56,179.76,11486.0,174.8552,175.0402,174.8065,175.0013,11486.0
2024-03-07 13:20:00,179.79,179.95,179.76,179.83,10525.0,175.0305,175.1862,175.0013,175.0694,10525.0
2024-03-07 13:25:00,179.87,180.04,179.61,179.98,40314.0,175.1083,175.2738,174.8552,175.2154,40314.0
2024-03-07 13:30:00,179.95,179.95,179.51,179.56,5700.0,175.1862,175.1862,174.7579,174.8065,5700.0
2024-03-07 13:35:00,179.56,179.8,179.26,179.26,11338.0,174.8065,175.0402,174.5145,174.5145,11338.0
2024-03-07 13:40:00,179.22,179.4,179.22,179.38,6977.0,174.4755,174.6508,174.4755,174.6313,6977.0
2024-03-07 13:45:00,179.36,179.53,179.3,179.42,15288.0,174.6118,174.7773,174.5534,174.6703,15288.0
2024-03-07 13:50:00,179.46,179.69,179.42,179.66,7023.0,174.7092,174.9331,174.6703,174.9039,7023.0
2024-03-07 13:55:00,179.61,179.71,179.53,179.58,4575.0,174.8552,174.9526,174.7773,174.826,4575.0
2024-03-07 14:00:00,179.55,179.61,179.42,179.58,6607.0,174.7968,174.8552,174.6703,174.826,6607.0
2024-03-07 14:05:00,179.56,179.61,179.4,179.51,13035.0,174.8065,174.8552,174.6508,174.7579,13035.0
2024-03-07 14:10:00,179.47,179.61,179.31,179.34,13909.0,174.7189,174.8552,174.5632,174.5924,13909.0
2024-03-07 14:15:00,179.4,179.47,179.13,179.43,20823.0,174.6508,174.7189,174.3879,174.68,20823.0
2024-03-07 14:20:00,179.45,179.49,179.12,179.28,10363.0,174.6995,174.7384,174.3782,174.534,10363.0
2024-03-07 14:25:00,179.3,179.32,179.04,179.12,13557.0,174.5534,174.5729,174.3003,174.3782,13557.0
2024-03-07 14:30:00,179.09,179.09,178.92,179.03,6144.0,174.349,174.349,174.1835,174.2906,6144.0
2024-03-07 14:35:00,179.05,179.18,178.98,179.03,8162.0,174.31,174.4366,174.2419,174.2906,8162.0
2024-03-07 14:40:00,179.0,179.12,178.91,179.12,7353.0,174.2614,174.3782,174.1738,174.3782,7353.0
2024-03-07 14:45:00,179.12,179.17,179.06,179.15,10840.0,174.3782,174.4269,174.3198,174.4074,10840.0
2024-03-07 14:50:00,179.12,179.32,179.06,179.11,30223.0,174.3782,174.5729,174.3198,174.3685,30223.0
2024-03-07 14:55:00,179.11,179.14,178.95,179.07,23068.0,174.3685,174.3977,174.2127,174.3295,23068.0
2024-03-07 15:00:00,179.09,179.36,178.92,179.36,23480.0,174.349,174.6118,174.1835,174.6118,23480.0
2024-03-07 15:05:00,179.33,179.37,178.97,179.0,24850.0,174.5826,174.6216,174.2322,174.2614,24850.0
2024-03-07 15:10:00,179.04,179.15,178.83,179.06,21048.0,174.3003,174.4074,174.0959,174.3198,21048.0
2024-03-07 15:15:00,179.02,179.03,178.77,178.84,17334.0,174.2808,174.2906,174.0375,174.1056,17334.0
2024-03-07 15:20:00,178.79,178.94,178.73,178.79,12841.0,174.0569,174.203,173.9985,174.0569,12841.0
2024-03-07 15:25:00,178.79,178.98,178.7,178.98,16809.0,174.0569,174.2419,173.9693,174.2419,16809.0
2024-03-07 15:30:00,178.93,179.27,178.92,179.27,12662.0,174.1932,174.5242,174.1835,174.5242,12662.0
2024-03-07 15:35:00,179.28,179.37,179.24,179.33,20355.0,174.534,174.6216,174.495,174.5826,20355.0
2024-03-07 15:40:00,179.34,179.56,179.34,179.45,27308.0,174.5924,174.8065,174.5924,174.6995,27308.0
2024-03-07 15:45:00,179.45,179.54,179.31,179.34,84627.0,174.6995,174.7871,174.5632,174.5924,84627.0
2024-03-07 15:50:00,179.34,179.56,178.92,179.09,37556.0,174.5924,174.8065,174.1835,174.349,37556.0
2024-03-07 15:55:00,179.08,179.13,178.73,178.99,87204.0,174.3393,174.3879,173.9985,174.2516,87204.0
2024-03-08 09:30:00,178.1,180.81,178.1,180.29,55437.0,173.3852,176.0235,173.3852,175.5172,55437.0
2024-03-08 09:35:00,180.62,180.63,180.01,180.27,10021.0,175.8385,175.8482,175.2446,175.4978,10021.0
2024-03-08 09:40:00,180.27,181.18,180.16,181.05,29428.0,175.4978,176.3837,175.3907,176.2571,29428.0
2024-03-08 09:45:00,181.04,181.08,180.48,180.62,25098.0,176.2474,176.2863,175.7022,175.8385,25098.0
2024-03-08 09:50:00,180.81,180.88,179.77,179.8,25984.0,176.0235,176.0916,175.011,175.0402,25984.0
2024-03-08 09:55:00,179.78,179.93,179.52,179.59,14975.0,175.0207,175.1668,174.7676,174.8358,14975.0
2024-03-08 10:00:00,179.67,179.74,179.36,179.74,16941.0,174.9136,174.9818,174.6118,174.9818,16941.0
2024-03-08 10:05:00,179.62,179.75,179.39,179.6,22866.0,174.865,174.9915,174.641,174.8455,22866.0
2024-03-08 10:10:00,179.53,179.53,178.97,179.34,22598.0,174.7773,174.7773,174.2322,174.5924,22598.0
2024-03-08 10:15:00,179.48,179.76,179.38,179.65,28855.0,174.7287,175.0013,174.6313,174.8942,28855.0
2024-03-08 10:20:00,179.65,179.71,179.39,179.57,33699.0,174.8942,174.9526,174.641,174.8163,33699.0
2024-03-08 10:25:00,179.62,179.68,179.41,179.58,16719.0,174.865,174.9234,174.6605,174.826,16719.0
2024-03-08 10:30:00,179.64,180.29,179.46,180.29,19875.0,174.8844,175.5172,174.7092,175.5172,19875.0
2024-03-08 10:35:00,180.24,180.34,179.81,179.96,18690.0,175.4685,175.5659,175.0499,175.196,18690.0
2024-03-08 10:40:00,179.99,180.32,179.94,180.19,19020.0,175.2252,175.5464,175.1765,175.4199,19020.0
2024-03-08 10:45:00,180.18,180.42,180.0,180.37,9876.0,175.4101,175.6438,175.2349,175.5951,9876.0
2024-03-08 10:50:00,180.34,180.69,180.28,180.69,12906.0,175.5659,175.9066,175.5075,175.9066,12906.0
2024-03-08 10:55:00,180.61,180.77,180.55,180.72,8888.0,175.8287,175.9845,175.7703,175.9358,8888.0
2024-03-08 11:00:00,180.71,180.94,180.33,180.33,43547.0,175.9261,176.15,175.5562,175.5562,43547.0
2024-03-08 11:05:00,180.31,180.45,180.31,180.39,11862.0,175.5367,175.673,175.5367,175.6146,11862.0
2024-03-08 11:10:00,180.44,180.56,180.23,180.48,18655.0,175.6632,175.7801,175.4588,175.7022,18655.0
2024-03-08 11:15:00,180.48,180.58,179.72,179.8,18929.0,175.7022,175.7995,174.9623,175.0402,18929.0
2024-03-08 11:20:00,179.8,179.94,179.68,179.93,19186.0,175.0402,175.1765,174.9234,175.1668,19186.0
2024-03-08 11:25:00,179.93,180.06,178.66,178.98,53513.0,175.1668,175.2933,173.9304,174.2419,53513.0
2024-03-08 11:30:00,179.09,179.34,179.02,179.29,24068.0,174.349,174.5924,174.2808,174.5437,24068.0
2024-03-08 11:35:00,179.28,179.75,179.27,179.48,15865.0,174.534,174.9915,174.5242,174.7287,15865.0
2024-03-08 11:40:00,179.53,179.54,179.26,179.26,12582.0,174.7773,174.7871,174.5145,174.5145,12582.0
2024-03-08 11:45:00,179.38,179.52,179.24,179.43,12709.0,174.6313,174.7676,174.495,174.68,12709.0
2024-03-08 11:50:00,179.38,179.55,178.94,178.94,28946.0,174.6313,174.7968,174.203,174.203,28946.0
2024-03-08 11:55:00,178.94,179.11,178.72,178.81,18315.0,174.203,174.3685,173.9888,174.0764,18315.0
2024-03-08 12:00:00,178.87,179.0,178.64,178.74,8566.0,174.1348,174.2614,173.9109,174.0083,8566.0
2024-03-08 12:05:00,178.75,178.96,178.6,178.6,23073.0,174.018,174.2224,173.872,173.872,23073.0
2024-03-08 12:10:00,178.66,179.06,178.6,178.89,27530.0,173.9304,174.3198,173.872,174.1543,27530.0
2024-03-08 12:15:00,178.84,178.91,178.68,178.72,10644.0,174.1056,174.1738,173.9498,173.9888,10644.0
2024-03-08 12:20:00,178.84,178.84,178.66,178.66,7181.0,174.1056,174.1056,173.9304,173.9304,7181.0
2024-03-08 12:25:00,178.67,178.8,178.56,178.57,26412.0,173.9401,174.0667,173.833,173.8428,26412.0
2024-03-08 12:30:00,178.61,178.82,178.58,178.61,14363.0,173.8817,174.0861,173.8525,173.8817,14363.0
2024-03-08 12:35:00,178.63,178.84,178.5,178.84,7763.0,173.9012,174.1056,173.7746,174.1056,7763.0
2024-03-08 12:40:00,178.9,179.28,178.79,179.04,12915.0,174.164,174.534,174.0569,174.3003,12915.0
2024-03-08 12:45:00,179.02,179.12,178.86,178.93,6731.0,174.2808,174.3782,174.1251,174.1932,6731.0
2024-03-08 12:50:00,178.92,178.99,178.85,178.93,8885.0,174.1835,174.2516,174.1153,174.1932,8885.0
2024-03-08 12:55:00,178.95,179.47,178.94,179.35,6738.0,174.2127,174.7189,174.203,174.6021,6738.0
2024-03-08 13:00:00,179.4,179.41,179.01,179.05,9925.0,174.6508,174.6605,174.2711,174.31,9925.0
2024-03-08 13:05:00,179.09,179.27,178.94,179.22,6382.0,174.349,174.5242,174.203,174.4755,6382.0
2024-03-08 13:10:00,179.21,179.28,179.19,179.28,1277.0,174.4658,174.534,174.4463,174.534,1277.0
2024-03-08 13:15:00,179.33,179.43,179.17,179.17,9882.0,174.5826,174.68,174.4269,174.4269,9882.0
2024-03-08 13:20:00,179.11,179.47,179.1,179.4,9087.0,174.3685,174.7189,174.3587,174.6508,9087.0
2024-03-08 13:25:00,179.39,179.51,179.31,179.33,12830.0,174.641,174.7579,174.5632,174.5826,12830.0
2024-03-08 13:30:00,179.29,179.36,178.95,178.98,11900.0,174.5437,174.6118,174.2127,174.2419,11900.0
2024-03-08 13:35:00,178.99,179.03,178.73,178.75,25133.0,174.2516,174.2906,173.9985,174.018,25133.0
2024-03-08 13:40:00,178.75,178.8,178.64,178.69,16207.0,174.018,174.0667,173.9109,173.9596,16207.0
2024-03-08 13:45:00,178.69,178.7,178.35,178.47,7269.0,173.9596,173.9693,173.6286,173.7454,7269.0
2024-03-08 13:50:00,178.48,178.75,178.46,178.64,15813.0,173.7551,174.018,173.7357,173.9109,15813.0
2024-03-08 13:55:00,178.64,178.75,178.56,178.56,7947.0,173.9109,174.018,173.833,173.833,7947.0
2024-03-08 14:00:00,178.62,178.74,178.57,178.72,3901.0,173.8914,174.0083,173.8428,173.9888,3901.0
2024-03-08 14:05:00,178.65,178.65,178.5,178.59,13359.0,173.9206,173.9206,173.7746,173.8622,13359.0
2024-03-08 14:10:00,178.65,178.82,178.6,178.82,7288.0,173.9206,174.0861,173.872,174.0861,7288.0
2024-03-08 14:15:00,178.85,179.08,178.83,179.05,11990.0,174.1153,174.3393,174.0959,174.31,11990.0
2024-03-08 14:20:00,179.04,179.28,178.99,179.2,8973.0,174.3003,174.534,174.2516,174.4561,8973.0
2024-03-08 14:25:00,179.19,179.38,179.14,179.38,6795.0,174.4463,174.6313,174.3977,174.6313,6795.0
2024-03-08 14:30:00,179.42,179.47,179.36,179.41,7255.0,174.6703,174.7189,174.6118,174.6605,7255.0
2024-03-08 14:35:00,179.4,179.58,179.32,179.5,11553.0,174.6508,174.826,174.5729,174.7481,11553.0
2024-03-08 14:40:00,179.49,179.53,179.42,179.48,6734.0,174.7384,174.7773,174.6703,174.7287,6734.0
2024-03-08 14:45:00,179.46,179.46,179.28,179.31,15781.0,174.7092,174.7092,174.534,174.5632,15781.0
2024-03-08 14:50:00,179.34,179.42,179.07,179.23,12407.0,174.5924,174.6703,174.3295,174.4853,12407.0
2024-03-08 14:55:00,179.16,179.16,178.88,178.99,13644.0,174.4171,174.4171,174.1445,174.2516,13644.0
2024-03-08 15:00:00,179.02,179.17,178.99,179.13,9837.0,174.2808,174.4269,174.2516,174.3879,9837.0
2024-03-08 15:05:00,179.13,179.34,179.06,179.14,15215.0,174.3879,174.5924,174.3198,174.3977,15215.0
2024-03-08 15:10:00,179.12,179.12,178.84,178.84,9586.0,174.3782,174.3782,174.1056,174.1056,9586.0
2024-03-08 15:15:00,178.89,179.15,178.83,179.09,16584.0,174.1543,174.4074,174.0959,174.349,16584.0
2024-03-08 15:20:00,179.06,179.21,179.05,179.19,10921.0,174.3198,174.4658,174.31,174.4463,10921.0
2024-03-08 15:25:00,179.23,179.36,179.0,179.0,20103.0,174.4853,174.6118,174.2614,174.2614,20103.0
2024-03-08 15:30:00,178.98,179.21,178.98,179.21,15170.0,174.2419,174.4658,174.2419,174.4658,15170.0
2024-03-08 15:35:00,179.19,179.5,179.19,179.19,27476.0,174.4463,174.7481,174.4463,174.4463,27476.0
2024-03-08 15:40:00,179.19,179.41,179.18,179.28,23820.0,174.4463,174.6605,174.4366,174.534,23820.0
2024-03-08 15:45:00,179.28,179.52,179.19,179.52,36340.0,174.534,174.7676,174.4463,174.7676,36340.0
2024-03-08 15:50:00,179.58,179.6,179.0,179.39,24267.0,174.826,174.8455,174.2614,174.641,24267.0
2024-03-08 15:55:00,179.38,179.64,179.08,179.55,107982.0,174.6313,174.8844,174.3393,174.7968,107982.0
2024-03-11 09:30:00,178.41,179.59,178.41,179.18,34295.0,173.687,174.8358,173.687,174.4366,34295.0
2024-03-11 09:35:00,179.16,179.43,178.13,178.19,14186.0,174.4171,174.68,173.4144,173.4728,14186.0
2024-03-11 09:40:00,178.3,178.3,177.4,178.16,23015.0,173.5799,173.5799,172.7037,173.4436,23015.0
2024-03-11 09:45:00,178.14,178.14,177.58,177.59,11876.0,173.4241,173.4241,172.879,172.8887,11876.0
2024-03-11 09:50:00,177.69,178.07,177.47,178.05,16948.0,172.986,173.356,172.7719,173.3365,16948.0
2024-03-11 09:55:00,178.05,178.48,177.98,178.3,18850.0,173.3365,173.7551,173.2684,173.5799,18850.0
2024-03-11 10:00:00,178.27,178.32,177.74,177.74,20423.0,173.5507,173.5994,173.0347,173.0347,20423.0
2024-03-11 10:05:00,177.83,178.19,177.83,177.98,15256.0,173.1223,173.4728,173.1223,173.2684,15256.0
2024-03-11 10:10:00,177.98,178.06,177.84,177.99,19957.0,173.2684,173.3463,173.1321,173.2781,19957.0
2024-03-11 10:15:00,177.94,177.96,177.68,177.87,24373.0,173.2294,173.2489,172.9763,173.1613,24373.0
2024-03-11 10:20:00,177.87,178.2,177.85,177.99,14811.0,173.1613,173.4825,173.1418,173.2781,14811.0
2024-03-11 10:25:00,178.02,178.15,177.53,177.81,32305.0,173.3073,173.4339,172.8303,173.1029,32305.0
2024-03-11 10:30:00,177.91,178.18,177.82,177.87,18097.0,173.2002,173.4631,173.1126,173.1613,18097.0
2024-03-11 10:35:00,177.91,177.92,177.37,177.47,25455.0,173.2002,173.21,172.6745,172.7719,25455.0
2024-03-11 10:40:00,177.37,177.55,177.21,177.48,18166.0,172.6745,172.8498,172.5188,172.7816,18166.0
2024-03-11 10:45:00,177.4,178.36,177.15,178.23,26621.0,172.7037,173.6383,172.4603,173.5118,26621.0
2024-03-11 10:50:00,178.22,178.32,177.87,178.08,18621.0,173.502,173.5994,173.1613,173.3657,18621.0
2024-03-11 10:55:00,178.13,178.18,177.86,178.14,15679.0,173.4144,173.4631,173.1515,173.4241,15679.0
2024-03-11 11:00:00,178.14,178.59,178.1,178.4,11008.0,173.4241,173.8622,173.3852,173.6773,11008.0
2024-03-11 11:05:00,178.45,178.68,178.16,178.19,14274.0,173.7259,173.9498,173.4436,173.4728,14274.0
2024-03-11 11:10:00,178.2,178.39,178.05,178.22,12825.0,173.4825,173.6675,173.3365,173.502,12825.0
2024-03-11 11:15:00,178.16,178.37,178.1,178.37,7178.0,173.4436,173.648,173.3852,173.648,7178.0
2024-03-11 11:20:00,178.34,178.54,178.34,178.43,12509.0,173.6188,173.8135,173.6188,173.7065,12509.0
2024-03-11 11:25:00,178.43,178.59,178.21,178.3,16161.0,173.7065,173.8622,173.4923,173.5799,16161.0
2024-03-11 11:30:00,178.25,178.43,178.16,178.37,10766.0,173.5312,173.7065,173.4436,173.648,10766.0
2024-03-11 11:35:00,178.37,178.72,178.32,178.66,12516.0,173.648,173.9888,173.5994,173.9304,12516.0
2024-03-11 11:40:00,178.6,178.73,178.49,178.73,5164.0,173.872,173.9985,173.7649,173.9985,5164.0
2024-03-11 11:45:00,178.72,178.95,178.65,178.84,11913.0,173.9888,174.2127,173.9206,174.1056,11913.0
2024-03-11 11:50:00,178.84,179.05,178.82,178.98,11357.0,174.1056,174.31,174.0861,174.2419,11357.0
2024-03-11 11:55:00,178.97,179.21,178.93,179.2,7616.0,174.2322,174.4658,174.1932,174.4561,7616.0
2024-03-11 12:00:00,179.16,179.22,178.77,178.77,9239.0,174.4171,174.4755,174.0375,174.0375,9239.0
2024-03-11 12:05:00,178.77,179.16,178.69,179.1,16486.0,174.0375,174.4171,173.9596,174.3587,16486.0
2024-03-11 12:10:00,179.13,179.25,179.04,179.25,4698.0,174.3879,174.5048,174.3003,174.5048,4698.0
2024-03-11 12:15:00,179.2,179.48,179.14,179.45,17527.0,174.4561,174.7287,174.3977,174.6995,17527.0
2024-03-11 12:20:00,179.41,179.73,179.4,179.68,10032.0,174.6605,174.972,174.6508,174.9234,10032.0
2024-03-11 12:25:00,179.59,179.62,179.35,179.47,9457.0,174.8358,174.865,174.6021,174.7189,9457.0
2024-03-11 12:30:00,179.55,179.71,179.5,179.57,9412.0,174.7968,174.9526,174.7481,174.8163,9412.0
2024-03-11 12:35:00,179.53,179.76,179.53,179.76,4699.0,174.7773,175.0013,174.7773,175.0013,4699.0
2024-03-11 12:40:00,179.77,179.98,179.77,179.96,8304.0,175.011,175.2154,175.011,175.196,8304.0
2024-03-11 12:45:00,179.94,180.09,179.81,180.0,15219.0,175.1765,175.3225,175.0499,175.2349,15219.0
2024-03-11 12:50:00,179.99,179.99,179.77,179.88,6764.0,175.2252,175.2252,175.011,175.1181,6764.0
2024-03-11 12:55:00,179.86,179.89,179.73,179.78,14915.0,175.0986,175.1278,174.972,175.0207,14915.0
2024-03-11 13:00:00,179.78,179.86,179.59,179.73,13551.0,175.0207,175.0986,174.8358,174.972,13551.0
2024-03-11 13:05:00,179.79,179.88,179.69,179.88,22067.0,175.0305,175.1181,174.9331,175.1181,22067.0
2024-03-11 13:10:00,179.88,179.97,179.68,179.82,17019.0,175.1181,175.2057,174.9234,175.0597,17019.0
2024-03-11 13:15:00,179.83,180.2,179.83,180.19,11054.0,175.0694,175.4296,175.0694,175.4199,11054.0
2024-03-11 13:20:00,180.25,180.41,180.17,180.25,23184.0,175.4783,175.634,175.4004,175.4783,23184.0
2024-03-11 13:25:00,180.19,180.44,180.05,180.42,28812.0,175.4199,175.6632,175.2836,175.6438,28812.0
2024-03-11 13:30:00,180.45,180.46,179.92,180.05,70847.0,175.673,175.6827,175.157,175.2836,70847.0
2024-03-11 13:35:00,180.07,180.07,179.81,179.96,6135.0,175.303,175.303,175.0499,175.196,6135.0
2024-03-11 13:40:00,179.91,180.03,179.89,179.91,21785.0,175.1473,175.2641,175.1278,175.1473,21785.0
2024-03-11 13:45:00,179.91,179.96,179.74,179.84,18687.0,175.1473,175.196,174.9818,175.0791,18687.0
2024-03-11 13:50:00,179.78,179.92,179.78,179.91,10143.0,175.0207,175.157,175.0207,175.1473,10143.0
2024-03-11 13:55:00,179.91,180.13,179.89,180.1,15037.0,175.1473,175.3615,175.1278,175.3323,15037.0
2024-03-11 14:00:00,180.12,180.47,180.06,180.06,18305.0,175.3517,175.6925,175.2933,175.2933,18305.0
2024-03-11 14:05:00,180.02,180.3,180.0,180.3,13059.0,175.2544,175.527,175.2349,175.527,13059.0
2024-03-11 14:10:00,180.27,180.34,180.18,180.28,18245.0,175.4978,175.5659,175.4101,175.5075,18245.0
2024-03-11 14:15:00,180.26,180.36,180.23,180.3,10732.0,175.488,175.5854,175.4588,175.527,10732.0
2024-03-11 14:20:00,180.33,180.35,180.22,180.23,7597.0,175.5562,175.5756,175.4491,175.4588,7597.0
2024-03-11 14:25:00,180.31,180.53,180.31,180.51,8543.0,175.5367,175.7509,175.5367,175.7314,8543.0
2024-03-11 14:30:00,180.5,180.51,180.24,180.29,10655.0,175.7217,175.7314,175.4685,175.5172,10655.0
2024-03-11 14:35:00,180.28,180.46,180.26,180.36,10294.0,175.5075,175.6827,175.488,175.5854,10294.0
2024-03-11 14:40:00,180.47,180.61,180.38,180.55,12987.0,175.6925,175.8287,175.6048,175.7703,12987.0
2024-03-11 14:45:00,180.59,180.76,180.52,180.75,12537.0,175.8093,175.9748,175.7411,175.965,12537.0
2024-03-11 14:50:00,180.81,181.19,180.8,181.13,36729.0,176.0235,176.3934,176.0137,176.335,36729.0
2024-03-11 14:55:00,181.09,181.32,181.06,181.11,13680.0,176.296,176.52,176.2668,176.3155,13680.0
2024-03-11 15:00:00,181.1,181.11,181.0,181.04,11036.0,176.3058,176.3155,176.2084,176.2474,11036.0
2024-03-11 15:05:00,181.06,181.36,181.04,181.29,28238.0,176.2668,176.5589,176.2474,176.4907,28238.0
2024-03-11 15:10:00,181.28,181.39,181.2,181.2,10706.0,176.481,176.5881,176.4031,176.4031,10706.0
2024-03-11 15:15:00,181.24,181.46,181.08,181.28,28883.0,176.4421,176.6562,176.2863,176.481,28883.0
2024-03-11 15:20:00,181.28,181.38,181.03,181.23,17875.0,176.481,176.5784,176.2376,176.4323,17875.0
2024-03-11 15:25:00,181.23,181.26,181.08,181.24,21890.0,176.4323,176.4615,176.2863,176.4421,21890.0
2024-03-11 15:30:00,181.2,181.43,181.14,181.22,13929.0,176.4031,176.627,176.3447,176.4226,13929.0
2024-03-11 15:35:00,181.24,181.32,181.08,181.18,23136.0,176.4421,176.52,176.2863,176.3837,23136.0
2024-03-11 15:40:00,181.17,181.63,181.17,181.59,31461.0,176.3739,176.8217,176.3739,176.7828,31461.0
2024-03-11 15:45:00,181.6,181.61,181.11,181.2,38459.0,176.7925,176.8023,176.3155,176.4031,38459.0
2024-03-11 15:50:00,181.09,181.16,180.87,180.98,48842.0,176.296,176.3642,176.0819,176.189,48842.0
2024-03-11 15:55:00,181.0,181.47,180.92,181.41,158033.0,176.2084,176.666,176.1305,176.6076,158033.0
2024-03-12 09:30:00,181.25,181.49,179.23,179.69,48823.0,176.4518,176.6855,174.4853,174.9331,48823.0
2024-03-12 09:35:00,179.41,179.84,178.65,178.78,34045.0,174.6605,175.0791,173.9206,174.0472,34045.0
2024-03-12 09:40:00,178.85,179.82,178.78,179.49,37500.0,174.1153,175.0597,174.0472,174.7384,37500.0
2024-03-12 09:45:00,179.49,180.08,179.07,180.01,15161.0,174.7384,175.3128,174.3295,175.2446,15161.0
2024-03-12 09:50:00,180.13,180.73,180.04,180.63,31778.0,175.3615,175.9456,175.2738,175.8482,31778.0
2024-03-12 09:55:00,180.62,181.11,180.54,181.11,9441.0,175.8385,176.3155,175.7606,176.3155,9441.0
2024-03-12 10:00:00,181.03,181.83,180.84,181.55,25287.0,176.2376,177.0165,176.0527,176.7439,25287.0
2024-03-12 10:05:00,181.6,181.7,181.15,181.33,17452.0,176.7925,176.8899,176.3545,176.5297,17452.0
2024-03-12 10:10:00,181.33,181.61,181.1,181.35,20533.0,176.5297,176.8023,176.3058,176.5492,20533.0
2024-03-12 10:15:00,181.39,181.81,181.27,181.57,22792.0,176.5881,176.997,176.4713,176.7633,22792.0
2024-03-12 10:20:00,181.57,181.83,181.33,181.74,13987.0,176.7633,177.0165,176.5297,176.9288,13987.0
2024-03-12 10:25:00,181.84,182.06,181.74,181.9,24523.0,177.0262,177.2404,176.9288,177.0846,24523.0
2024-03-12 10:30:00,181.89,182.0,181.49,181.86,21257.0,177.0749,177.182,176.6855,177.0457,21257.0
2024-03-12 10:35:00,181.85,182.27,181.83,182.05,13659.0,177.0359,177.4448,177.0165,177.2306,13659.0
2024-03-12 10:40:00,182.04,182.29,181.96,182.25,18018.0,177.2209,177.4643,177.143,177.4253,18018.0
2024-03-12 10:45:00,182.22,182.23,181.74,181.9,13707.0,177.3961,177.4059,176.9288,177.0846,13707.0
2024-03-12 10:50:00,181.89,182.26,181.86,182.12,22855.0,177.0749,177.4351,177.0457,177.2988,22855.0
2024-03-12 10:55:00,182.21,182.22,181.86,181.99,18086.0,177.3864,177.3961,177.0457,177.1722,18086.0
2024-03-12 11:00:00,181.92,182.06,181.82,181.94,10397.0,177.1041,177.2404,177.0067,177.1235,10397.0
2024-03-12 11:05:00,181.96,181.98,181.74,181.76,20077.0,177.143,177.1625,176.9288,176.9483,20077.0
2024-03-12 11:10:00,181.76,182.15,181.72,182.14,14978.0,176.9483,177.328,176.9094,177.3182,14978.0
2024-03-12 11:15:00,182.11,182.37,182.11,182.3,9876.0,177.289,177.5422,177.289,177.474,9876.0
2024-03-12 11:20:00,182.38,182.43,181.66,181.71,20760.0,177.5519,177.6006,176.851,176.8996,20760.0
2024-03-12 11:25:00,181.74,181.74,181.42,181.45,14372.0,176.9288,176.9288,176.6173,176.6465,14372.0
2024-03-12 11:30:00,181.55,181.85,181.53,181.78,9536.0,176.7439,177.0359,176.7244,176.9678,9536.0
2024-03-12 11:35:00,181.78,182.5,181.77,182.47,10241.0,176.9678,177.6687,176.958,177.6395,10241.0
2024-03-12 11:40:00,182.4,182.44,182.15,182.17,14442.0,177.5714,177.6103,177.328,177.3475,14442.0
2024-03-12 11:45:00,182.16,182.18,181.91,182.01,16312.0,177.3377,177.3572,177.0943,177.1917,16312.0
2024-03-12 11:50:00,182.1,182.43,182.05,182.43,8178.0,177.2793,177.6006,177.2306,177.6006,8178.0
2024-03-12 11:55:00,182.45,182.54,182.38,182.47,11203.0,177.62,177.7077,177.5519,177.6395,11203.0
2024-03-12 12:00:00,182.49,182.51,182.08,182.23,13644.0,177.659,177.6785,177.2598,177.4059,13644.0
2024-03-12 12:05:00,182.23,182.27,181.99,181.99,13727.0,177.4059,177.4448,177.1722,177.1722,13727.0
2024-03-12 12:10:00,182.03,182.14,181.99,182.09,6444.0,177.2112,177.3182,177.1722,177.2696,6444.0
2024-03-12 12:15:00,182.09,182.12,181.92,181.96,13137.0,177.2696,177.2988,177.1041,177.143,13137.0
2024-03-12 12:20:00,181.98,182.01,181.84,181.93,7498.0,177.1625,177.1917,177.0262,177.1138,7498.0
2024-03-12 12:25:00,181.93,182.09,181.9,182.0,6378.0,177.1138,177.2696,177.0846,177.182,6378.0
2024-03-12 12:30:00,181.98,182.19,181.98,182.01,9878.0,177.1625,177.3669,177.1625,177.1917,9878.0
2024-03-12 12:35:00,182.0,182.17,181.97,182.05,8037.0,177.182,177.3475,177.1527,177.2306,8037.0
2024-03-12 12:40:00,182.02,182.02,181.81,181.81,5860.0,177.2014,177.2014,176.997,176.997,5860.0
2024-03-12 12:45:00,181.81,181.81,181.49,181.61,7919.0,176.997,176.997,176.6855,176.8023,7919.0
2024-03-12 12:50:00,181.56,181.66,181.48,181.52,11498.0,176.7536,176.851,176.6757,176.7147,11498.0
2024-03-12 12:55:00,181.5,181.57,181.36,181.47,16180.0,176.6952,176.7633,176.5589,176.666,16180.0
2024-03-12 13:00:00,181.53,181.53,181.13,181.22,8284.0,176.7244,176.7244,176.335,176.4226,8284.0
2024-03-12 13:05:00,181.22,181.29,181.13,181.25,10876.0,176.4226,176.4907,176.335,176.4518,10876.0
2024-03-12 13:10:00,181.25,181.49,181.21,181.46,13505.0,176.4518,176.6855,176.4129,176.6562,13505.0
2024-03-12 13:15:00,181.5,181.81,181.49,181.78,6487.0,176.6952,176.997,176.6855,176.9678,6487.0
2024-03-12 13:20:00,181.78,181.91,181.76,181.91,9580.0,176.9678,177.0943,176.9483,177.0943,9580.0
2024-03-12 13:25:00,181.9,181.92,181.54,181.65,11456.0,177.0846,177.1041,176.7341,176.8412,11456.0
2024-03-12 13:30:00,181.65,181.66,181.56,181.65,12009.0,176.8412,176.851,176.7536,176.8412,12009.0
2024-03-12 13:35:00,181.65,181.8,181.54,181.8,12077.0,176.8412,176.9872,176.7341,176.9872,12077.0
2024-03-12 13:40:00,181.8,181.81,181.57,181.57,8181.0,176.9872,176.997,176.7633,176.7633,8181.0
2024-03-12 13:45:00,181.65,181.79,181.6,181.77,8707.0,176.8412,176.9775,176.7925,176.958,8707.0
2024-03-12 13:50:00,181.77,181.78,181.65,181.72,11091.0,176.958,176.9678,176.8412,176.9094,11091.0
2024-03-12 13:55:00,181.7,181.81,181.69,181.79,7042.0,176.8899,176.997,176.8802,176.9775,7042.0
2024-03-12 14:00:00,181.79,181.79,181.57,181.67,7237.0,176.9775,176.9775,176.7633,176.8607,7237.0
2024-03-12 14:05:00,181.7,181.76,181.49,181.53,8209.0,176.8899,176.9483,176.6855,176.7244,8209.0
2024-03-12 14:10:00,181.51,181.59,181.39,181.4,11503.0,176.7049,176.7828,176.5881,176.5978,11503.0
2024-03-12 14:15:00,181.44,181.62,181.4,181.62,8313.0,176.6368,176.812,176.5978,176.812,8313.0
2024-03-12 14:20:00,181.62,181.99,181.62,181.99,6646.0,176.812,177.1722,176.812,177.1722,6646.0
2024-03-12 14:25:00,181.98,182.09,181.89,182.05,9319.0,177.1625,177.2696,177.0749,177.2306,9319.0
2024-03-12 14:30:00,182.02,182.28,181.98,182.23,12485.0,177.2014,177.4545,177.1625,177.4059,12485.0
2024-03-12 14:35:00,182.24,182.34,182.21,182.25,11622.0,177.4156,177.513,177.3864,177.4253,11622.0
2024-03-12 14:40:00,182.24,182.24,181.93,181.94,6645.0,177.4156,177.4156,177.1138,177.1235,6645.0
2024-03-12 14:45:00,181.94,182.06,181.85,182.06,8790.0,177.1235,177.2404,177.0359,177.2404,8790.0
2024-03-12 14:50:00,182.08,182.15,182.01,182.08,8190.0,177.2598,177.328,177.1917,177.2598,8190.0
2024-03-12 14:55:00,182.06,182.24,182.06,182.23,7444.0,177.2404,177.4156,177.2404,177.4059,7444.0
2024-03-12 15:00:00,182.26,182.48,182.26,182.43,12707.0,177.4351,177.6492,177.4351,177.6006,12707.0
2024-03-12 15:05:00,182.43,182.5,182.36,182.47,12572.0,177.6006,177.6687,177.5324,177.6395,12572.0
2024-03-12 15:10:00,182.47,182.53,182.42,182.5,11874.0,177.6395,177.6979,177.5908,177.6687,11874.0
2024-03-12 15:15:00,182.49,182.57,182.39,182.53,10960.0,177.659,177.7369,177.5616,177.6979,10960.0
2024-03-12 15:20:00,182.53,182.85,182.53,182.81,13611.0,177.6979,178.0095,177.6979,177.9705,13611.0
2024-03-12 15:25:00,182.8,182.95,182.74,182.87,14660.0,177.9608,178.1068,177.9024,178.0289,14660.0
2024-03-12 15:30:00,182.88,182.89,182.56,182.67,28404.0,178.0387,178.0484,177.7271,177.8342,28404.0
2024-03-12 15:35:00,182.67,182.67,182.51,182.54,14035.0,177.8342,177.8342,177.6785,177.7077,14035.0
2024-03-12 15:40:00,182.52,182.53,182.28,182.3,28866.0,177.6882,177.6979,177.4545,177.474,28866.0
2024-03-12 15:45:00,182.31,182.31,181.76,181.77,32582.0,177.4837,177.4837,176.9483,176.958,32582.0
2024-03-12 15:50:00,181.71,181.91,181.54,181.56,42709.0,176.8996,177.0943,176.7341,176.7536,42709.0
2024-03-12 15:55:00,181.5,181.57,180.78,181.19,140145.0,176.6952,176.7633,175.9942,176.3934,140145.0
2024-03-13 09:30:00,183.28,185.6,183.23,185.38,104649.0,178.4281,180.6867,178.3794,180.4725,104649.0
2024-03-13 09:35:00,185.25,186.02,184.58,186.02,27657.0,180.3459,181.0955,179.6937,181.0955,27657.0
2024-03-13 09:40:00,185.97,186.42,185.8,186.3,19450.0,181.0469,181.4849,180.8814,181.3681,19450.0
2024-03-13 09:45:00,186.27,186.84,186.02,186.49,31655.0,181.3389,181.8938,181.0955,181.5531,31655.0
2024-03-13 09:50:00,186.43,187.11,186.32,187.09,19305.0,181.4947,182.1567,181.3876,182.1372,19305.0
2024-03-13 09:55:00,187.03,187.08,186.31,186.66,29002.0,182.0788,182.1275,181.3779,181.7186,29002.0
2024-03-13 10:00:00,186.59,187.03,186.51,186.86,30666.0,181.6504,182.0788,181.5726,181.9133,30666.0
2024-03-13 10:05:00,186.8,187.94,186.8,187.8,28628.0,181.8549,182.9647,181.8549,182.8284,28628.0
2024-03-13 10:10:00,187.72,187.73,187.04,187.57,33875.0,182.7505,182.7603,182.0885,182.6045,33875.0
2024-03-13 10:15:00,187.5,188.07,187.31,187.99,29528.0,182.5364,183.0913,182.3514,183.0134,29528.0
2024-03-13 10:20:00,187.94,188.11,187.53,187.96,21677.0,182.9647,183.1302,182.5656,182.9842,21677.0
2024-03-13 10:25:00,187.96,188.42,187.85,188.4,26465.0,182.9842,183.432,182.8771,183.4125,26465.0
2024-03-13 10:30:00,188.41,188.52,187.86,187.93,24998.0,183.4223,183.5293,182.8868,182.955,24998.0
2024-03-13 10:35:00,187.89,188.22,187.73,188.2,18717.0,182.916,183.2373,182.7603,183.2178,18717.0
2024-03-13 10:40:00,188.18,188.18,187.25,187.41,22831.0,183.1984,183.1984,182.293,182.4487,22831.0
2024-03-13 10:45:00,187.46,187.52,186.96,187.41,17145.0,182.4974,182.5558,182.0106,182.4487,17145.0
2024-03-13 10:50:00,187.37,187.37,186.84,186.9,13852.0,182.4098,182.4098,181.8938,181.9522,13852.0
2024-03-13 10:55:00,186.91,187.15,186.78,187.08,14796.0,181.962,182.1956,181.8354,182.1275,14796.0
2024-03-13 11:00:00,187.08,187.57,186.79,187.43,18352.0,182.1275,182.6045,181.8451,182.4682,18352.0
2024-03-13 11:05:00,187.52,187.74,187.33,187.49,20243.0,182.5558,182.77,182.3709,182.5266,20243.0
2024-03-13 11:10:00,187.42,187.59,187.3,187.55,14968.0,182.4585,182.624,182.3416,182.585,14968.0
2024-03-13 11:15:00,187.55,187.62,187.25,187.37,17419.0,182.585,182.6532,182.293,182.4098,17419.0
2024-03-13 11:20:00,187.31,187.32,186.92,187.0,22405.0,182.3514,182.3611,181.9717,182.0496,22405.0
2024-03-13 11:25:00,186.96,187.35,186.82,187.31,20064.0,182.0106,182.3903,181.8744,182.3514,20064.0
2024-03-13 11:30:00,187.29,187.42,187.0,187.42,12657.0,182.3319,182.4585,182.0496,182.4585,12657.0
2024-03-13 11:35:00,187.39,187.84,187.31,187.81,22842.0,182.4293,182.8674,182.3514,182.8381,22842.0
2024-03-13 11:40:00,187.83,187.9,187.63,187.64,11600.0,182.8576,182.9258,182.6629,182.6726,11600.0
2024-03-13 11:45:00,187.64,187.73,187.07,187.11,18166.0,182.6726,182.7603,182.1177,182.1567,18166.0
2024-03-13 11:50:00,187.14,187.51,187.14,187.32,16118.0,182.1859,182.5461,182.1859,182.3611,16118.0
2024-03-13 11:55:00,187.37,187.4,186.91,186.91,20247.0,182.4098,182.439,181.962,181.962,20247.0
2024-03-13 12:00:00,186.9,187.01,186.79,186.8,12175.0,181.9522,182.0593,181.8451,181.8549,12175.0
2024-03-13 12:05:00,186.8,186.9,186.64,186.83,13668.0,181.8549,181.9522,181.6991,181.8841,13668.0
2024-03-13 12:10:00,186.75,186.84,186.49,186.49,16970.0,181.8062,181.8938,181.5531,181.5531,16970.0
2024-03-13 12:15:00,186.48,186.75,186.3,186.75,15567.0,181.5434,181.8062,181.3681,181.8062,15567.0
2024-03-13 12:20:00,186.67,186.78,186.5,186.78,10108.0,181.7283,181.8354,181.5628,181.8354,10108.0
2024-03-13 12:25:00,186.78,187.12,186.78,187.12,14722.0,181.8354,182.1664,181.8354,182.1664,14722.0
2024-03-13 12:30:00,187.12,187.42,187.11,187.28,9068.0,182.1664,182.4585,182.1567,182.3222,9068.0
2024-03-13 12:35:00,187.28,187.78,187.28,187.62,12878.0,182.3222,182.8089,182.3222,182.6532,12878.0
2024-03-13 12:40:00,187.66,187.74,187.46,187.5,10227.0,182.6921,182.77,182.4974,182.5364,10227.0
2024-03-13 12:45:00,187.54,187.85,187.52,187.82,17349.0,182.5753,182.8771,182.5558,182.8479,17349.0
2024-03-13 12:50:00,187.77,188.0,187.64,187.69,15508.0,182.7992,183.0231,182.6726,182.7213,15508.0
2024-03-13 12:55:00,187.69,187.78,187.57,187.74,17846.0,182.7213,182.8089,182.6045,182.77,17846.0
2024-03-13 13:00:00,187.77,188.14,187.71,188.14,16446.0,182.7992,183.1594,182.7408,183.1594,16446.0
2024-03-13 13:05:00,188.09,188.23,188.02,188.05,25151.0,183.1107,183.247,183.0426,183.0718,25151.0
2024-03-13 13:10:00,188.06,188.39,188.05,188.27,16778.0,183.0815,183.4028,183.0718,183.286,16778.0
2024-03-13 13:15:00,188.25,188.38,188.13,188.33,22015.0,183.2665,183.3931,183.1497,183.3444,22015.0
2024-03-13 13:20:00,188.33,188.36,188.16,188.2,16263.0,183.3444,183.3736,183.1789,183.2178,16263.0
2024-03-13 13:25:00,188.22,188.45,188.19,188.28,16379.0,183.2373,183.4612,183.2081,183.2957,16379.0
2024-03-13 13:30:00,188.28,188.5,188.25,188.5,16405.0,183.2957,183.5099,183.2665,183.5099,16405.0
2024-03-13 13:35:00,188.52,188.82,188.52,188.69,19915.0,183.5293,183.8214,183.5293,183.6948,19915.0
2024-03-13 13:40:00,188.69,188.84,188.58,188.6,13417.0,183.6948,183.8409,183.5878,183.6072,13417.0
2024-03-13 13:45:00,188.64,188.78,188.49,188.78,15348.0,183.6462,183.7825,183.5001,183.7825,15348.0
2024-03-13 13:50:00,188.74,188.85,188.64,188.8,14920.0,183.7435,183.8506,183.6462,183.8019,14920.0
2024-03-13 13:55:00,188.81,189.01,188.77,188.93,13942.0,183.8117,184.0064,183.7727,183.9285,13942.0
2024-03-13 14:00:00,188.94,189.24,188.87,189.2,18077.0,183.9382,184.2303,183.8701,184.1913,18077.0
2024-03-13 14:05:00,189.24,189.34,189.06,189.08,9105.0,184.2303,184.3276,184.0551,184.0745,9105.0
2024-03-13 14:10:00,189.08,189.16,188.7,188.72,14545.0,184.0745,184.1524,183.7046,183.7241,14545.0
2024-03-13 14:15:00,188.77,189.0,188.77,188.95,12093.0,183.7727,183.9966,183.7727,183.948,12093.0
2024-03-13 14:20:00,188.95,189.09,188.86,188.99,13077.0,183.948,184.0843,183.8603,183.9869,13077.0
2024-03-13 14:25:00,189.03,189.05,188.86,188.98,19820.0,184.0258,184.0453,183.8603,183.9772,19820.0
2024-03-13 14:30:00,189.01,189.5,188.87,189.5,20160.0,184.0064,184.4834,183.8701,184.4834,20160.0
2024-03-13 14:35:00,189.55,189.82,189.44,189.45,36415.0,184.5321,184.7949,184.425,184.4347,36415.0
2024-03-13 14:40:00,189.38,189.51,189.16,189.16,16171.0,184.3666,184.4931,184.1524,184.1524,16171.0
2024-03-13 14:45:00,189.19,189.19,188.93,188.98,17049.0,184.1816,184.1816,183.9285,183.9772,17049.0
2024-03-13 14:50:00,188.98,189.03,188.73,188.76,16272.0,183.9772,184.0258,183.7338,183.763,16272.0
2024-03-13 14:55:00,188.8,188.95,188.74,188.88,32702.0,183.8019,183.948,183.7435,183.8798,32702.0
2024-03-13 15:00:00,188.88,188.88,188.6,188.6,15926.0,183.8798,183.8798,183.6072,183.6072,15926.0
2024-03-13 15:05:00,188.59,188.62,188.05,188.05,17565.0,183.5975,183.6267,183.0718,183.0718,17565.0
2024-03-13 15:10:00,188.1,188.14,187.83,188.06,19165.0,183.1205,183.1594,182.8576,183.0815,19165.0
2024-03-13 15:15:00,188.03,188.51,187.99,188.31,23121.0,183.0523,183.5196,183.0134,183.3249,23121.0
2024-03-13 15:20:00,188.33,188.66,188.2,188.61,25154.0,183.3444,183.6656,183.2178,183.617,25154.0
2024-03-13 15:25:00,188.6,188.64,187.76,187.94,21379.0,183.6072,183.6462,182.7895,182.9647,21379.0
2024-03-13 15:30:00,188.01,188.41,187.98,188.34,41910.0,183.0329,183.4223,183.0036,183.3541,41910.0
2024-03-13 15:35:00,188.34,188.62,188.29,188.61,26189.0,183.3541,183.6267,183.3054,183.617,26189.0
2024-03-13 15:40:00,188.59,188.91,188.56,188.87,23613.0,183.5975,183.909,183.5683,183.8701,23613.0
2024-03-13 15:45:00,188.87,188.97,188.68,188.78,47542.0,183.8701,183.9674,183.6851,183.7825,47542.0
2024-03-13 15:50:00,188.81,188.95,188.6,188.75,43349.0,183.8117,183.948,183.6072,183.7533,43349.0
2024-03-13 15:55:00,188.75,189.19,188.6,188.89,191238.0,183.7533,184.1816,183.6072,183.8896,191238.0
2024-03-14 09:30:00,190.7,191.95,189.65,191.66,64252.0,185.6516,186.8685,184.6294,186.5862,64252.0
2024-03-14 09:35:00,191.85,192.27,191.05,191.29,20645.0,186.7712,187.1801,185.9924,186.226,20645.0
2024-03-14 09:40:00,191.3,191.55,190.54,190.62,15307.0,186.2358,186.4791,185.4959,185.5738,15307.0
2024-03-14 09:45:00,190.51,190.6,189.02,189.1,26581.0,185.4667,185.5543,184.0161,184.094,26581.0
2024-03-14 09:50:00,189.06,189.46,188.78,189.38,24404.0,184.0551,184.4445,183.7825,184.3666,24404.0
2024-03-14 09:55:00,189.39,189.78,188.09,188.3,25842.0,184.3763,184.756,183.1107,183.3152,25842.0
2024-03-14 10:00:00,188.45,189.44,188.39,189.43,50377.0,183.4612,184.425,183.4028,184.4153,50377.0
2024-03-14 10:05:00,189.38,189.46,189.04,189.46,10041.0,184.3666,184.4445,184.0356,184.4445,10041.0
2024-03-14 10:10:00,189.37,189.44,188.9,188.92,14962.0,184.3568,184.425,183.8993,183.9188,14962.0
2024-03-14 10:15:00,189.01,189.11,188.53,188.66,25113.0,184.0064,184.1037,183.5391,183.6656,25113.0
2024-03-14 10:20:00,188.78,188.9,188.19,188.49,7775.0,183.7825,183.8993,183.2081,183.5001,7775.0
2024-03-14 10:25:00,188.53,188.62,188.12,188.41,9556.0,183.5391,183.6267,183.1399,183.4223,9556.0
2024-03-14 10:30:00,188.44,188.52,187.93,187.93,9310.0,183.4515,183.5293,182.955,182.955,9310.0
2024-03-14 10:35:00,187.89,188.64,187.76,188.64,5470.0,182.916,183.6462,182.7895,183.6462,5470.0
2024-03-14 10:40:00,188.75,188.75,188.46,188.54,6796.0,183.7533,183.7533,183.4709,183.5488,6796.0
2024-03-14 10:45:00,188.61,188.74,188.43,188.66,7718.0,183.617,183.7435,183.4417,183.6656,7718.0
2024-03-14 10:50:00,188.66,188.66,187.94,188.0,21863.0,183.6656,183.6656,182.9647,183.0231,21863.0
2024-03-14 10:55:00,187.94,188.18,187.94,188.1,4097.0,182.9647,183.1984,182.9647,183.1205,4097.0
2024-03-14 11:00:00,188.08,188.48,187.88,188.48,16288.0,183.101,183.4904,182.9063,183.4904,16288.0
2024-03-14 11:05:00,188.52,188.55,188.25,188.31,4606.0,183.5293,183.5586,183.2665,183.3249,4606.0
2024-03-14 11:10:00,188.28,188.52,188.28,188.52,5874.0,183.2957,183.5293,183.2957,183.5293,5874.0
2024-03-14 11:15:00,188.58,188.64,188.38,188.39,4421.0,183.5878,183.6462,183.3931,183.4028,4421.0
2024-03-14 11:20:00,188.39,188.5,188.27,188.33,3873.0,183.4028,183.5099,183.286,183.3444,3873.0
2024-03-14 11:25:00,188.28,188.28,187.96,188.04,9831.0,183.2957,183.2957,182.9842,183.0621,9831.0
2024-03-14 11:30:00,188.05,188.53,188.03,188.53,9812.0,183.0718,183.5391,183.0523,183.5391,9812.0
2024-03-14 11:35:00,188.54,188.73,188.46,188.67,8151.0,183.5488,183.7338,183.4709,183.6754,8151.0
2024-03-14 11:40:00,188.7,188.76,188.53,188.73,7021.0,183.7046,183.763,183.5391,183.7338,7021.0
2024-03-14 11:45:00,188.73,189.01,188.71,188.91,4868.0,183.7338,184.0064,183.7143,183.909,4868.0
2024-03-14 11:50:00,188.95,189.18,188.82,188.92,7319.0,183.948,184.1719,183.8214,183.9188,7319.0
2024-03-14 11:55:00,188.96,189.12,188.88,189.06,8283.0,183.9577,184.1135,183.8798,184.0551,8283.0
2024-03-14 12:00:00,189.06,189.11,188.9,188.94,13301.0,184.0551,184.1037,183.8993,183.9382,13301.0
2024-03-14 12:05:00,188.97,189.25,188.91,189.23,16398.0,183.9674,184.24,183.909,184.2206,16398.0
2024-03-14 12:10:00,189.27,189.62,189.25,189.46,10852.0,184.2595,184.6002,184.24,184.4445,10852.0
2024-03-14 12:15:00,189.53,189.76,189.37,189.76,7989.0,184.5126,184.7365,184.3568,184.7365,7989.0
2024-03-14 12:20:00,189.73,189.95,189.62,189.91,14816.0,184.7073,184.9215,184.6002,184.8826,14816.0
2024-03-14 12:25:00,189.87,190.24,189.83,190.24,4074.0,184.8436,185.2038,184.8047,185.2038,4074.0
2024-03-14 12:30:00,190.21,190.25,189.84,189.92,23649.0,185.1746,185.2136,184.8144,184.8923,23649.0
2024-03-14 12:35:00,190.03,190.03,189.79,189.91,8714.0,184.9994,184.9994,184.7657,184.8826,8714.0
2024-03-14 12:40:00,189.96,190.07,189.88,190.04,19916.0,184.9312,185.0383,184.8533,185.0091,19916.0
2024-03-14 12:45:00,190.08,190.31,189.9,190.27,13392.0,185.0481,185.272,184.8728,185.233,13392.0
2024-03-14 12:50:00,190.21,190.24,190.0,190.09,6288.0,185.1746,185.2038,184.9702,185.0578,6288.0
2024-03-14 12:55:00,190.13,190.13,189.83,189.95,7080.0,185.0967,185.0967,184.8047,184.9215,7080.0
2024-03-14 13:00:00,189.93,190.04,189.78,189.78,6927.0,184.902,185.0091,184.756,184.756,6927.0
2024-03-14 13:05:00,189.75,189.84,189.61,189.84,5172.0,184.7268,184.8144,184.5905,184.8144,5172.0
2024-03-14 13:10:00,189.84,190.12,189.8,190.11,15800.0,184.8144,185.087,184.7755,185.0773,15800.0
2024-03-14 13:15:00,190.12,190.12,189.52,189.61,5769.0,185.087,185.087,184.5029,184.5905,5769.0
2024-03-14 13:20:00,189.62,189.79,189.57,189.72,8022.0,184.6002,184.7657,184.5516,184.6976,8022.0
2024-03-14 13:25:00,189.61,189.73,189.57,189.66,5937.0,184.5905,184.7073,184.5516,184.6392,5937.0
2024-03-14 13:30:00,189.61,189.63,189.45,189.6,8746.0,184.5905,184.61,184.4347,184.5808,8746.0
2024-03-14 13:35:00,189.66,189.96,189.59,189.87,8971.0,184.6392,184.9312,184.571,184.8436,8971.0
2024-03-14 13:40:00,189.87,189.91,189.65,189.69,7135.0,184.8436,184.8826,184.6294,184.6684,7135.0
2024-03-14 13:45:00,189.59,189.77,189.54,189.63,5300.0,184.571,184.7463,184.5223,184.61,5300.0
2024-03-14 13:50:00,189.7,189.8,189.61,189.63,13200.0,184.6781,184.7755,184.5905,184.61,13200.0
2024-03-14 13:55:00,189.66,189.73,189.54,189.65,6241.0,184.6392,184.7073,184.5223,184.6294,6241.0
2024-03-14 14:00:00,189.66,189.69,189.27,189.4,7957.0,184.6392,184.6684,184.2595,184.3861,7957.0
2024-03-14 14:05:00,189.42,189.56,189.35,189.5,8679.0,184.4055,184.5418,184.3374,184.4834,8679.0
2024-03-14 14:10:00,189.52,189.52,189.32,189.37,19511.0,184.5029,184.5029,184.3082,184.3568,19511.0
2024-03-14 14:15:00,189.37,189.37,189.04,189.12,9390.0,184.3568,184.3568,184.0356,184.1135,9390.0
2024-03-14 14:20:00,189.12,189.16,188.92,188.99,5890.0,184.1135,184.1524,183.9188,183.9869,5890.0
2024-03-14 14:25:00,188.99,188.99,188.77,188.88,6439.0,183.9869,183.9869,183.7727,183.8798,6439.0
2024-03-14 14:30:00,188.88,188.95,188.75,188.9,7765.0,183.8798,183.948,183.7533,183.8993,7765.0
2024-03-14 14:35:00,188.92,189.18,188.76,189.16,5602.0,183.9188,184.1719,183.763,184.1524,5602.0
2024-03-14 14:40:00,189.12,189.5,189.05,189.47,13401.0,184.1135,184.4834,184.0453,184.4542,13401.0
2024-03-14 14:45:00,189.47,189.47,189.26,189.36,8703.0,184.4542,184.4542,184.2498,184.3471,8703.0
2024-03-14 14:50:00,189.36,189.36,189.06,189.1,6341.0,184.3471,184.3471,184.0551,184.094,6341.0
2024-03-14 14:55:00,189.07,189.1,188.8,188.95,11775.0,184.0648,184.094,183.8019,183.948,11775.0
2024-03-14 15:00:00,188.96,189.01,188.83,188.85,17116.0,183.9577,184.0064,183.8311,183.8506,17116.0
2024-03-14 15:05:00,188.85,188.94,188.44,188.56,14497.0,183.8506,183.9382,183.4515,183.5683,14497.0
2024-03-14 15:10:00,188.58,188.78,188.58,188.73,15493.0,183.5878,183.7825,183.5878,183.7338,15493.0
2024-03-14 15:15:00,188.7,189.05,188.7,188.87,12739.0,183.7046,184.0453,183.7046,183.8701,12739.0
2024-03-14 15:20:00,188.84,188.91,188.71,188.9,15232.0,183.8409,183.909,183.7143,183.8993,15232.0
2024-03-14 15:25:00,188.87,189.02,188.74,189.01,16543.0,183.8701,184.0161,183.7435,184.0064,16543.0
2024-03-14 15:30:00,188.98,189.1,188.69,188.71,20740.0,183.9772,184.094,183.6948,183.7143,20740.0
2024-03-14 15:35:00,188.7,189.09,188.6,189.08,30901.0,183.7046,184.0843,183.6072,184.0745,30901.0
2024-03-14 15:40:00,189.09,189.25,188.93,189.19,32423.0,184.0843,184.24,183.9285,184.1816,32423.0
2024-03-14 15:45:00,189.14,189.18,188.76,188.83,47771.0,184.1329,184.1719,183.763,183.8311,47771.0
2024-03-14 15:50:00,188.85,189.13,188.68,188.84,65283.0,183.8506,184.1232,183.6851,183.8409,65283.0
2024-03-14 15:55:00,188.88,189.12,188.45,189.12,199062.0,183.8798,184.1135,183.4612,184.1135,199062.0
2024-03-15 09:30:00,189.23,192.5,189.23,192.31,535815.0,184.2206,187.404,184.2206,187.219,535815.0
2024-03-15 09:35:00,192.37,193.17,191.68,191.8,42866.0,187.2774,188.0563,186.6057,186.7225,42866.0
2024-03-15 09:40:00,191.96,192.87,191.75,191.91,35355.0,186.8783,187.7642,186.6738,186.8296,35355.0
2024-03-15 09:45:00,191.89,192.68,191.68,192.42,31486.0,186.8101,187.5792,186.6057,187.3261,31486.0
2024-03-15 09:50:00,192.37,193.28,192.37,193.28,37084.0,187.2774,188.1633,187.2774,188.1633,37084.0
2024-03-15 09:55:00,193.23,193.39,192.36,192.72,17332.0,188.1147,188.2704,187.2677,187.6182,17332.0
2024-03-15 10:00:00,192.75,193.82,192.75,193.64,24009.0,187.6474,188.689,187.6474,188.5138,24009.0
2024-03-15 10:05:00,193.64,194.06,193.35,194.03,23830.0,188.5138,188.9227,188.2315,188.8935,23830.0
2024-03-15 10:10:00,194.0,194.24,193.72,194.02,25182.0,188.8643,189.0979,188.5917,188.8837,25182.0
2024-03-15 10:15:00,193.94,194.01,193.38,193.86,21147.0,188.8059,188.874,188.2607,188.728,21147.0
2024-03-15 10:20:00,193.94,194.3,193.83,194.3,12001.0,188.8059,189.1563,188.6988,189.1563,12001.0
2024-03-15 10:25:00,194.26,194.33,193.77,193.95,13797.0,189.1174,189.1855,188.6404,188.8156,13797.0
2024-03-15 10:30:00,193.95,194.08,193.52,193.88,15356.0,188.8156,188.9422,188.397,188.7475,15356.0
2024-03-15 10:35:00,193.72,194.25,193.58,194.15,19237.0,188.5917,189.1077,188.4554,189.0103,19237.0
2024-03-15 10:40:00,194.17,194.26,193.89,193.95,15867.0,189.0298,189.1174,188.7572,188.8156,15867.0
2024-03-15 10:45:00,193.94,194.08,193.89,194.05,16048.0,188.8059,188.9422,188.7572,188.913,16048.0
2024-03-15 10:50:00,194.06,195.0,193.99,194.64,33562.0,188.9227,189.8378,188.8545,189.4873,33562.0
2024-03-15 10:55:00,194.71,195.0,194.65,194.87,13597.0,189.5555,189.8378,189.4971,189.7112,13597.0
2024-03-15 11:00:00,194.95,195.12,194.65,194.65,9297.0,189.7891,189.9546,189.4971,189.4971,9297.0
2024-03-15 11:05:00,194.65,194.78,194.52,194.77,25188.0,189.4971,189.6236,189.3705,189.6139,25188.0
2024-03-15 11:10:00,194.71,194.86,194.41,194.49,20335.0,189.5555,189.7015,189.2634,189.3413,20335.0
2024-03-15 11:15:00,194.43,194.43,193.68,194.03,21872.0,189.2829,189.2829,188.5527,188.8935,21872.0
2024-03-15 11:20:00,194.05,194.13,193.76,193.85,14473.0,188.913,188.9908,188.6306,188.7182,14473.0
2024-03-15 11:25:00,193.86,194.11,193.58,193.74,15664.0,188.728,188.9714,188.4554,188.6112,15664.0
2024-03-15 11:30:00,193.76,194.48,193.71,194.09,45224.0,188.6306,189.3316,188.582,188.9519,45224.0
2024-03-15 11:35:00,194.13,194.5,194.13,194.46,10484.0,188.9908,189.351,188.9908,189.3121,10484.0
2024-03-15 11:40:00,194.44,194.59,194.32,194.59,22833.0,189.2926,189.4387,189.1758,189.4387,22833.0
2024-03-15 11:45:00,194.61,194.83,194.59,194.62,14541.0,189.4581,189.6723,189.4387,189.4679,14541.0
2024-03-15 11:50:00,194.64,194.66,194.29,194.31,13019.0,189.4873,189.5068,189.1466,189.1661,13019.0
2024-03-15 11:55:00,194.28,194.28,193.98,194.21,25819.0,189.1369,189.1369,188.8448,189.0687,25819.0
2024-03-15 12:00:00,194.2,194.33,194.03,194.07,17190.0,189.059,189.1855,188.8935,188.9324,17190.0
2024-03-15 12:05:00,194.06,194.3,193.98,194.24,17827.0,188.9227,189.1563,188.8448,189.0979,17827.0
2024-03-15 12:10:00,194.31,194.45,194.17,194.39,43048.0,189.1661,189.3024,189.0298,189.244,43048.0
2024-03-15 12:15:00,194.47,194.62,194.38,194.46,8076.0,189.3218,189.4679,189.2342,189.3121,8076.0
2024-03-15 12:20:00,194.52,194.57,194.0,194.39,19178.0,189.3705,189.4192,188.8643,189.244,19178.0
2024-03-15 12:25:00,194.44,194.49,194.17,194.17,8155.0,189.2926,189.3413,189.0298,189.0298,8155.0
2024-03-15 12:30:00,194.19,194.57,194.19,194.46,11042.0,189.0492,189.4192,189.0492,189.3121,11042.0
2024-03-15 12:35:00,194.44,194.7,194.34,194.65,7476.0,189.2926,189.5457,189.1953,189.4971,7476.0
2024-03-15 12:40:00,194.69,194.96,194.69,194.8,9388.0,189.536,189.7989,189.536,189.6431,9388.0
2024-03-15 12:45:00,194.87,194.94,194.51,194.51,10254.0,189.7112,189.7794,189.3608,189.3608,10254.0
2024-03-15 12:50:00,194.56,194.75,194.31,194.31,14546.0,189.4095,189.5944,189.1661,189.1661,14546.0
2024-03-15 12:55:00,194.34,194.45,194.14,194.42,11035.0,189.1953,189.3024,189.0006,189.2732,11035.0
2024-03-15 13:00:00,194.39,194.69,194.35,194.5,18844.0,189.244,189.536,189.205,189.351,18844.0
2024-03-15 13:05:00,194.5,194.78,194.43,194.76,13423.0,189.351,189.6236,189.2829,189.6042,13423.0
2024-03-15 13:10:00,194.75,194.8,194.39,194.48,18241.0,189.5944,189.6431,189.244,189.3316,18241.0
2024-03-15 13:15:00,194.42,194.48,194.13,194.14,16343.0,189.2732,189.3316,188.9908,189.0006,16343.0
2024-03-15 13:20:00,194.1,194.29,193.88,194.22,12668.0,188.9616,189.1466,188.7475,189.0785,12668.0
2024-03-15 13:25:00,194.18,194.23,193.92,193.99,9354.0,189.0395,189.0882,188.7864,188.8545,9354.0
2024-03-15 13:30:00,194.0,194.22,193.87,194.08,13808.0,188.8643,189.0785,188.7377,188.9422,13808.0
2024-03-15 13:35:00,194.11,194.27,194.08,194.27,10666.0,188.9714,189.1271,188.9422,189.1271,10666.0
2024-03-15 13:40:00,194.23,194.34,194.15,194.22,7466.0,189.0882,189.1953,189.0103,189.0785,7466.0
2024-03-15 13:45:00,194.21,194.24,193.95,193.98,9736.0,189.0687,189.0979,188.8156,188.8448,9736.0
2024-03-15 13:50:00,194.0,194.13,193.92,193.96,9597.0,188.8643,188.9908,188.7864,188.8253,9597.0
2024-03-15 13:55:00,193.92,194.27,193.9,194.27,14578.0,188.7864,189.1271,188.7669,189.1271,14578.0
2024-03-15 14:00:00,194.25,194.33,193.85,193.9,12162.0,189.1077,189.1855,188.7182,188.7669,12162.0
2024-03-15 14:05:00,193.87,194.03,193.76,194.03,17282.0,188.7377,188.8935,188.6306,188.8935,17282.0
2024-03-15 14:10:00,194.05,194.13,193.9,193.94,10277.0,188.913,188.9908,188.7669,188.8059,10277.0
2024-03-15 14:15:00,193.92,194.06,193.76,193.85,7311.0,188.7864,188.9227,188.6306,188.7182,7311.0
2024-03-15 14:20:00,193.81,193.99,193.8,193.9,18235.0,188.6793,188.8545,188.6696,188.7669,18235.0
2024-03-15 14:25:00,193.87,193.91,193.73,193.88,10899.0,188.7377,188.7767,188.6014,188.7475,10899.0
2024-03-15 14:30:00,193.89,194.01,193.76,193.77,16243.0,188.7572,188.874,188.6306,188.6404,16243.0
2024-03-15 14:35:00,193.8,194.0,193.77,193.94,8761.0,188.6696,188.8643,188.6404,188.8059,8761.0
2024-03-15 14:40:00,194.01,194.14,193.77,194.12,15834.0,188.874,189.0006,188.6404,188.9811,15834.0
2024-03-15 14:45:00,194.13,194.45,193.98,194.43,10756.0,188.9908,189.3024,188.8448,189.2829,10756.0
2024-03-15 14:50:00,194.42,194.5,194.07,194.18,18749.0,189.2732,189.351,188.9324,189.0395,18749.0
2024-03-15 14:55:00,194.21,194.25,193.92,193.96,18361.0,189.0687,189.1077,188.7864,188.8253,18361.0
2024-03-15 15:00:00,193.96,193.96,193.65,193.69,25769.0,188.8253,188.8253,188.5235,188.5625,25769.0
2024-03-15 15:05:00,193.7,193.74,193.47,193.61,23147.0,188.5722,188.6112,188.3483,188.4846,23147.0
2024-03-15 15:10:00,193.62,194.03,193.59,193.91,21704.0,188.4943,188.8935,188.4651,188.7767,21704.0
2024-03-15 15:15:00,193.91,194.06,193.64,193.66,22763.0,188.7767,188.9227,188.5138,188.5333,22763.0
2024-03-15 15:20:00,193.68,193.78,193.43,193.7,21939.0,188.5527,188.6501,188.3094,188.5722,21939.0
2024-03-15 15:25:00,193.67,193.99,193.53,193.55,25250.0,188.543,188.8545,188.4067,188.4262,25250.0
2024-03-15 15:30:00,193.56,193.8,193.47,193.67,34692.0,188.4359,188.6696,188.3483,188.543,34692.0
2024-03-15 15:35:00,193.7,193.78,193.54,193.75,42523.0,188.5722,188.6501,188.4165,188.6209,42523.0
2024-03-15 15:40:00,193.75,193.79,193.57,193.7,49865.0,188.6209,188.6598,188.4457,188.5722,49865.0
2024-03-15 15:45:00,193.68,194.35,193.68,194.15,72799.0,188.5527,189.205,188.5527,189.0103,72799.0
2024-03-15 15:50:00,194.21,194.35,193.75,193.96,167453.0,189.0687,189.205,188.6209,188.8253,167453.0
2024-03-15 15:55:00,193.98,194.22,193.76,193.9,315493.0,188.8448,189.0785,188.6306,188.7669,315493.0
2024-03-18 09:30:00,194.76,195.06,193.84,194.08,68385.0,189.6042,189.8962,188.7085,188.9422,68385.0
2024-03-18 09:35:00,194.15,194.32,192.7,192.85,24273.0,189.0103,189.1758,187.5987,187.7447,24273.0
2024-03-18 09:40:00,192.59,193.13,192.4,192.73,15541.0,187.4916,188.0173,187.3066,187.6279,15541.0
2024-03-18 09:45:00,192.86,193.2,192.16,193.17,12824.0,187.7545,188.0855,187.073,188.0563,12824.0
2024-03-18 09:50:00,193.24,194.67,193.17,194.67,14276.0,188.1244,189.5165,188.0563,189.5165,14276.0
2024-03-18 09:55:00,194.58,194.71,194.24,194.56,8107.0,189.4289,189.5555,189.0979,189.4095,8107.0
2024-03-18 10:00:00,194.56,194.56,193.72,194.1,10902.0,189.4095,189.4095,188.5917,188.9616,10902.0
2024-03-18 10:05:00,194.08,194.42,193.84,194.35,6262.0,188.9422,189.2732,188.7085,189.205,6262.0
2024-03-18 10:10:00,194.37,194.37,193.86,194.18,7283.0,189.2245,189.2245,188.728,189.0395,7283.0
2024-03-18 10:15:00,194.0,194.17,193.88,194.05,18569.0,188.8643,189.0298,188.7475,188.913,18569.0
2024-03-18 10:20:00,194.05,194.07,193.48,193.78,10940.0,188.913,188.9324,188.358,188.6501,10940.0
2024-03-18 10:25:00,193.89,193.95,193.51,193.73,6423.0,188.7572,188.8156,188.3873,188.6014,6423.0
2024-03-18 10:30:00,193.75,193.75,193.21,193.54,14930.0,188.6209,188.6209,188.0952,188.4165,14930.0
2024-03-18 10:35:00,193.49,193.76,193.43,193.72,6997.0,188.3678,188.6306,188.3094,188.5917,6997.0
2024-03-18 10:40:00,193.77,194.14,193.68,193.81,8118.0,188.6404,189.0006,188.5527,188.6793,8118.0
2024-03-18 10:45:00,193.82,193.87,193.66,193.82,6135.0,188.689,188.7377,188.5333,188.689,6135.0
2024-03-18 10:50:00,193.84,194.34,193.74,194.34,9450.0,188.7085,189.1953,188.6112,189.1953,9450.0
2024-03-18 10:55:00,194.33,194.34,193.38,193.42,20936.0,189.1855,189.1953,188.2607,188.2996,20936.0
2024-03-18 11:00:00,193.38,193.79,193.29,193.78,10796.0,188.2607,188.6598,188.1731,188.6501,10796.0
2024-03-18 11:05:00,193.82,193.91,193.48,193.72,6368.0,188.689,188.7767,188.358,188.5917,6368.0
2024-03-18 11:10:00,193.72,193.91,193.61,193.7,4534.0,188.5917,188.7767,188.4846,188.5722,4534.0
2024-03-18 11:15:00,193.65,193.68,193.09,193.12,15327.0,188.5235,188.5527,187.9784,188.0076,15327.0
2024-03-18 11:20:00,193.07,193.82,193.0,193.66,25405.0,187.9589,188.689,187.8908,188.5333,25405.0
2024-03-18 11:25:00,193.68,194.39,193.61,194.33,8906.0,188.5527,189.244,188.4846,189.1855,8906.0
2024-03-18 11:30:00,194.32,194.5,194.17,194.24,5472.0,189.1758,189.351,189.0298,189.0979,5472.0
2024-03-18 11:35:00,194.14,194.37,194.05,194.33,5548.0,189.0006,189.2245,188.913,189.1855,5548.0
2024-03-18 11:40:00,194.33,194.39,194.11,194.36,4840.0,189.1855,189.244,188.9714,189.2147,4840.0
2024-03-18 11:45:00,194.3,194.44,194.14,194.23,16319.0,189.1563,189.2926,189.0006,189.0882,16319.0
2024-03-18 11:50:00,194.29,195.03,194.03,194.96,23968.0,189.1466,189.867,188.8935,189.7989,23968.0
2024-03-18 11:55:00,194.9,194.9,194.39,194.48,18485.0,189.7405,189.7405,189.244,189.3316,18485.0
2024-03-18 12:00:00,194.39,194.41,193.89,194.07,14672.0,189.244,189.2634,188.7572,188.9324,14672.0
2024-03-18 12:05:00,194.05,194.38,194.03,194.38,4848.0,188.913,189.2342,188.8935,189.2342,4848.0
2024-03-18 12:10:00,194.4,194.69,194.33,194.69,6520.0,189.2537,189.536,189.1855,189.536,6520.0
2024-03-18 12:15:00,194.71,194.98,194.68,194.75,9066.0,189.5555,189.8183,189.5263,189.5944,9066.0
2024-03-18 12:20:00,194.75,194.75,194.59,194.67,4827.0,189.5944,189.5944,189.4387,189.5165,4827.0
2024-03-18 12:25:00,194.74,194.79,194.5,194.69,4393.0,189.5847,189.6334,189.351,189.536,4393.0
2024-03-18 12:30:00,194.69,194.8,194.54,194.54,8485.0,189.536,189.6431,189.39,189.39,8485.0
2024-03-18 12:35:00,194.59,194.89,194.59,194.66,7600.0,189.4387,189.7307,189.4387,189.5068,7600.0
2024-03-18 12:40:00,194.68,194.68,194.12,194.16,20748.0,189.5263,189.5263,188.9811,189.02,20748.0
2024-03-18 12:45:00,194.14,194.4,193.99,194.17,25432.0,189.0006,189.2537,188.8545,189.0298,25432.0
2024-03-18 12:50:00,194.16,194.23,193.77,193.81,18656.0,189.02,189.0882,188.6404,188.6793,18656.0
2024-03-18 12:55:00,193.75,194.02,193.67,193.84,14019.0,188.6209,188.8837,188.543,188.7085,14019.0
2024-03-18 13:00:00,193.78,194.25,193.78,194.14,12634.0,188.6501,189.1077,188.6501,189.0006,12634.0
2024-03-18 13:05:00,194.05,194.08,193.65,193.65,15947.0,188.913,188.9422,188.5235,188.5235,15947.0
2024-03-18 13:10:00,193.61,193.69,193.3,193.36,9321.0,188.4846,188.5625,188.1828,188.2412,9321.0
2024-03-18 13:15:00,193.35,193.37,193.11,193.3,13337.0,188.2315,188.251,187.9978,188.1828,13337.0
2024-03-18 13:20:00,193.32,193.34,193.0,193.0,15721.0,188.2023,188.2218,187.8908,187.8908,15721.0
2024-03-18 13:25:00,193.02,193.08,192.76,192.96,15192.0,187.9102,187.9686,187.6571,187.8518,15192.0
2024-03-18 13:30:00,192.94,193.14,192.77,193.07,10431.0,187.8323,188.027,187.6668,187.9589,10431.0
2024-03-18 13:35:00,193.07,193.15,192.86,193.03,9861.0,187.9589,188.0368,187.7545,187.92,9861.0
2024-03-18 13:40:00,193.03,193.14,192.89,192.96,7431.0,187.92,188.027,187.7837,187.8518,7431.0
2024-03-18 13:45:00,192.97,193.26,192.89,193.26,8158.0,187.8615,188.1439,187.7837,188.1439,8158.0
2024-03-18 13:50:00,193.18,193.18,192.89,193.06,11156.0,188.066,188.066,187.7837,187.9492,11156.0
2024-03-18 13:55:00,193.09,193.13,192.8,193.1,21672.0,187.9784,188.0173,187.696,187.9881,21672.0
2024-03-18 14:00:00,193.12,193.61,193.06,193.5,5679.0,188.0076,188.4846,187.9492,188.3775,5679.0
2024-03-18 14:05:00,193.4,193.63,193.37,193.5,3802.0,188.2802,188.5041,188.251,188.3775,3802.0
2024-03-18 14:10:00,193.43,193.47,193.23,193.25,6917.0,188.3094,188.3483,188.1147,188.1341,6917.0
2024-03-18 14:15:00,193.2,193.28,192.94,192.99,6058.0,188.0855,188.1633,187.8323,187.881,6058.0
2024-03-18 14:20:00,192.95,193.12,192.95,193.06,5933.0,187.8421,188.0076,187.8421,187.9492,5933.0
2024-03-18 14:25:00,193.07,193.35,193.07,193.29,5559.0,187.9589,188.2315,187.9589,188.1731,5559.0
2024-03-18 14:30:00,193.26,193.41,193.18,193.34,5498.0,188.1439,188.2899,188.066,188.2218,5498.0
2024-03-18 14:35:00,193.34,193.64,193.27,193.49,4945.0,188.2218,188.5138,188.1536,188.3678,4945.0
2024-03-18 14:40:00,193.48,193.48,193.14,193.31,6552.0,188.358,188.358,188.027,188.1925,6552.0
2024-03-18 14:45:00,193.28,193.31,193.1,193.28,4252.0,188.1633,188.1925,187.9881,188.1633,4252.0
2024-03-18 14:50:00,193.27,193.46,193.23,193.3,11091.0,188.1536,188.3386,188.1147,188.1828,11091.0
2024-03-18 14:55:00,193.29,193.47,193.26,193.34,8396.0,188.1731,188.3483,188.1439,188.2218,8396.0
2024-03-18 15:00:00,193.3,193.37,193.08,193.14,13689.0,188.1828,188.251,187.9686,188.027,13689.0
2024-03-18 15:05:00,193.11,193.28,192.88,192.95,13801.0,187.9978,188.1633,187.7739,187.8421,13801.0
2024-03-18 15:10:00,192.91,192.97,192.77,192.97,12402.0,187.8031,187.8615,187.6668,187.8615,12402.0
2024-03-18 15:15:00,192.99,193.04,192.74,192.86,14660.0,187.881,187.9297,187.6376,187.7545,14660.0
2024-03-18 15:20:00,192.92,192.93,192.63,192.8,15134.0,187.8129,187.8226,187.5305,187.696,15134.0
2024-03-18 15:25:00,192.81,193.12,192.81,193.1,20175.0,187.7058,188.0076,187.7058,187.9881,20175.0
2024-03-18 15:30:00,193.06,193.36,192.98,193.34,10121.0,187.9492,188.2412,187.8713,188.2218,10121.0
2024-03-18 15:35:00,193.31,193.43,193.17,193.17,9146.0,188.1925,188.3094,188.0563,188.0563,9146.0
2024-03-18 15:40:00,193.19,193.42,193.16,193.37,13423.0,188.0757,188.2996,188.0465,188.251,13423.0
2024-03-18 15:45:00,193.31,193.37,193.23,193.26,11738.0,188.1925,188.251,188.1147,188.1439,11738.0
2024-03-18 15:50:00,193.3,193.53,193.24,193.45,38682.0,188.1828,188.4067,188.1244,188.3288,38682.0
2024-03-18 15:55:00,193.49,193.67,193.2,193.48,75247.0,188.3678,188.543,188.0855,188.358,75247.0
2024-03-19 09:30:00,193.55,194.22,193.0,193.96,36168.0,188.4262,189.0785,187.8908,188.8253,36168.0
2024-03-19 09:35:00,193.69,194.13,193.25,193.87,9489.0,188.5625,188.9908,188.1341,188.7377,9489.0
2024-03-19 09:40:00,193.99,194.61,193.77,194.21,17047.0,188.8545,189.4581,188.6404,189.0687,17047.0
2024-03-19 09:45:00,194.36,195.35,194.36,195.24,35698.0,189.2147,190.1785,189.2147,190.0715,35698.0
2024-03-19 09:50:00,195.14,195.2,194.35,194.54,18218.0,189.9741,190.0325,189.205,189.39,18218.0
2024-03-19 09:55:00,194.44,194.87,194.23,194.34,27312.0,189.2926,189.7112,189.0882,189.1953,27312.0
2024-03-19 10:00:00,194.41,195.0,194.26,194.77,12425.0,189.2634,189.8378,189.1174,189.6139,12425.0
2024-03-19 10:05:00,194.68,194.91,194.53,194.53,12679.0,189.5263,189.7502,189.3802,189.3802,12679.0
2024-03-19 10:10:00,194.51,194.69,194.19,194.3,5161.0,189.3608,189.536,189.0492,189.1563,5161.0
2024-03-19 10:15:00,194.09,194.39,193.81,194.25,8386.0,188.9519,189.244,188.6793,189.1077,8386.0
2024-03-19 10:20:00,194.17,194.33,194.05,194.33,10798.0,189.0298,189.1855,188.913,189.1855,10798.0
2024-03-19 10:25:00,194.34,194.8,194.23,194.79,4123.0,189.1953,189.6431,189.0882,189.6334,4123.0
2024-03-19 10:30:00,194.69,194.93,194.63,194.83,7183.0,189.536,189.7697,189.4776,189.6723,7183.0
2024-03-19 10:35:00,194.79,194.79,194.16,194.37,16181.0,189.6334,189.6334,189.02,189.2245,16181.0
2024-03-19 10:40:00,194.46,194.78,194.43,194.78,9556.0,189.3121,189.6236,189.2829,189.6236,9556.0
2024-03-19 10:45:00,194.78,194.98,194.53,194.65,6755.0,189.6236,189.8183,189.3802,189.4971,6755.0
2024-03-19 10:50:00,194.69,194.89,194.58,194.89,9570.0,189.536,189.7307,189.4289,189.7307,9570.0
2024-03-19 10:55:00,194.91,195.07,194.91,194.97,11374.0,189.7502,189.906,189.7502,189.8086,11374.0
2024-03-19 11:00:00,194.94,195.23,194.66,195.16,14471.0,189.7794,190.0617,189.5068,189.9936,14471.0
2024-03-19 11:05:00,195.22,195.23,195.0,195.19,4291.0,190.052,190.0617,189.8378,190.0228,4291.0
2024-03-19 11:10:00,195.13,195.36,195.11,195.34,10981.0,189.9644,190.1883,189.9449,190.1688,10981.0
2024-03-19 11:15:00,195.37,195.37,195.11,195.2,5652.0,190.198,190.198,189.9449,190.0325,5652.0
2024-03-19 11:20:00,195.16,195.18,194.91,194.91,8268.0,189.9936,190.013,189.7502,189.7502,8268.0
2024-03-19 11:25:00,195.02,195.09,194.91,194.93,4189.0,189.8573,189.9254,189.7502,189.7697,4189.0
2024-03-19 11:30:00,194.9,195.38,194.78,195.26,8365.0,189.7405,190.2077,189.6236,190.0909,8365.0
2024-03-19 11:35:00,195.31,195.44,195.19,195.26,11586.0,190.1396,190.2662,190.0228,190.0909,11586.0
2024-03-19 11:40:00,195.27,195.49,195.19,195.41,7798.0,190.1007,190.3148,190.0228,190.237,7798.0
2024-03-19 11:45:00,195.45,195.56,195.33,195.39,7268.0,190.2759,190.383,190.1591,190.2175,7268.0
2024-03-19 11:50:00,195.35,195.66,195.33,195.62,11037.0,190.1785,190.4803,190.1591,190.4414,11037.0
2024-03-19 11:55:00,195.63,195.68,195.56,195.58,19009.0,190.4511,190.4998,190.383,190.4025,19009.0
2024-03-19 12:00:00,195.58,195.61,195.45,195.54,7453.0,190.4025,190.4317,190.2759,190.3635,7453.0
2024-03-19 12:05:00,195.55,195.66,195.4,195.4,12087.0,190.3732,190.4803,190.2272,190.2272,12087.0
2024-03-19 12:10:00,195.37,195.39,195.07,195.1,14337.0,190.198,190.2175,189.906,189.9352,14337.0
2024-03-19 12:15:00,195.14,195.33,195.14,195.3,11433.0,189.9741,190.1591,189.9741,190.1299,11433.0
2024-03-19 12:20:00,195.25,195.52,195.1,195.52,11891.0,190.0812,190.344,189.9352,190.344,11891.0
2024-03-19 12:25:00,195.52,195.65,195.34,195.57,6896.0,190.344,190.4706,190.1688,190.3927,6896.0
2024-03-19 12:30:00,195.59,195.68,195.45,195.53,16573.0,190.4122,190.4998,190.2759,190.3538,16573.0
2024-03-19 12:35:00,195.56,195.67,195.5,195.5,13335.0,190.383,190.4901,190.3246,190.3246,13335.0
2024-03-19 12:40:00,195.55,195.57,195.29,195.44,13043.0,190.3732,190.3927,190.1201,190.2662,13043.0
2024-03-19 12:45:00,195.48,195.5,195.34,195.44,3868.0,190.3051,190.3246,190.1688,190.2662,3868.0
2024-03-19 12:50:00,195.49,195.49,195.3,195.45,3870.0,190.3148,190.3148,190.1299,190.2759,3870.0
2024-03-19 12:55:00,195.45,195.48,195.34,195.34,6711.0,190.2759,190.3051,190.1688,190.1688,6711.0
2024-03-19 13:00:00,195.36,195.54,195.31,195.51,8008.0,190.1883,190.3635,190.1396,190.3343,8008.0
2024-03-19 13:05:00,195.5,195.5,195.22,195.23,10931.0,190.3246,190.3246,190.052,190.0617,10931.0
2024-03-19 13:10:00,195.2,195.46,195.2,195.41,3517.0,190.0325,190.2856,190.0325,190.237,3517.0
2024-03-19 13:15:00,195.44,195.59,195.37,195.56,4446.0,190.2662,190.4122,190.198,190.383,4446.0
2024-03-19 13:20:00,195.6,195.62,195.49,195.52,8796.0,190.4219,190.4414,190.3148,190.344,8796.0
2024-03-19 13:25:00,195.55,195.63,195.46,195.56,9452.0,190.3732,190.4511,190.2856,190.383,9452.0
2024-03-19 13:30:00,195.56,195.65,195.54,195.54,10349.0,190.383,190.4706,190.3635,190.3635,10349.0
2024-03-19 13:35:00,195.55,195.6,195.48,195.52,6434.0,190.3732,190.4219,190.3051,190.344,6434.0
2024-03-19 13:40:00,195.56,195.59,195.43,195.46,3986.0,190.383,190.4122,190.2564,190.2856,3986.0
2024-03-19 13:45:00,195.46,195.46,195.28,195.35,5291.0,190.2856,190.2856,190.1104,190.1785,5291.0
2024-03-19 13:50:00,195.37,195.38,195.08,195.15,12542.0,190.198,190.2077,189.9157,189.9838,12542.0
2024-03-19 13:55:00,195.17,195.48,195.15,195.47,6143.0,190.0033,190.3051,189.9838,190.2954,6143.0
2024-03-19 14:00:00,195.51,195.64,195.45,195.59,37001.0,190.3343,190.4609,190.2759,190.4122,37001.0
2024-03-19 14:05:00,195.59,195.66,195.57,195.6,17928.0,190.4122,190.4803,190.3927,190.4219,17928.0
2024-03-19 14:10:00,195.62,196.05,195.59,196.04,19955.0,190.4414,190.86,190.4122,190.8503,19955.0
2024-03-19 14:15:00,196.03,196.18,195.93,196.0,22830.0,190.8405,190.9866,190.7432,190.8113,22830.0
2024-03-19 14:20:00,196.0,196.14,195.92,196.09,15500.0,190.8113,190.9476,190.7335,190.899,15500.0
2024-03-19 14:25:00,196.09,196.11,195.8,196.08,12570.0,190.899,190.9184,190.6166,190.8892,12570.0
2024-03-19 14:30:00,196.0,196.01,195.56,195.64,12410.0,190.8113,190.8211,190.383,190.4609,12410.0
2024-03-19 14:35:00,195.64,195.67,195.46,195.63,5897.0,190.4609,190.4901,190.2856,190.4511,5897.0
2024-03-19 14:40:00,195.66,195.72,195.55,195.72,3501.0,190.4803,190.5387,190.3732,190.5387,3501.0
2024-03-19 14:45:00,195.78,195.81,195.68,195.81,3141.0,190.5972,190.6264,190.4998,190.6264,3141.0
2024-03-19 14:50:00,195.89,195.94,195.66,195.66,6272.0,190.7042,190.7529,190.4803,190.4803,6272.0
2024-03-19 14:55:00,195.63,195.63,195.3,195.41,9813.0,190.4511,190.4511,190.1299,190.237,9813.0
2024-03-19 15:00:00,195.4,195.44,195.27,195.4,8885.0,190.2272,190.2662,190.1007,190.2272,8885.0
2024-03-19 15:05:00,195.37,195.37,195.21,195.25,6893.0,190.198,190.198,190.0422,190.0812,6893.0
2024-03-19 15:10:00,195.28,195.56,195.27,195.48,18856.0,190.1104,190.383,190.1007,190.3051,18856.0
2024-03-19 15:15:00,195.44,195.45,195.21,195.39,11356.0,190.2662,190.2759,190.0422,190.2175,11356.0
2024-03-19 15:20:00,195.37,195.38,195.18,195.19,13560.0,190.198,190.2077,190.013,190.0228,13560.0
2024-03-19 15:25:00,195.15,195.42,195.12,195.34,13830.0,189.9838,190.2467,189.9546,190.1688,13830.0
2024-03-19 15:30:00,195.37,195.52,195.19,195.45,13847.0,190.198,190.344,190.0228,190.2759,13847.0
2024-03-19 15:35:00,195.45,195.75,195.3,195.75,17839.0,190.2759,190.568,190.1299,190.568,17839.0
2024-03-19 15:40:00,195.7,195.91,195.62,195.84,18395.0,190.5193,190.7237,190.4414,190.6556,18395.0
2024-03-19 15:45:00,195.77,196.04,195.68,195.89,22908.0,190.5874,190.8503,190.4998,190.7042,22908.0
2024-03-19 15:50:00,195.88,196.38,195.67,196.38,51656.0,190.6945,191.1813,190.4901,191.1813,51656.0
2024-03-19 15:55:00,196.38,196.75,196.33,196.6,148447.0,191.1813,191.5415,191.1326,191.3954,148447.0
2024-03-20 09:30:00,195.52,195.76,194.67,194.69,47968.0,190.344,190.5777,189.5165,189.536,47968.0
2024-03-20 09:35:00,194.71,195.77,194.65,195.56,13159.0,189.5555,190.5874,189.4971,190.383,13159.0
2024-03-20 09:40:00,195.56,195.57,195.13,195.33,6649.0,190.383,190.3927,189.9644,190.1591,6649.0
2024-03-20 09:45:00,195.34,195.35,194.82,194.89,14940.0,190.1688,190.1785,189.6626,189.7307,14940.0
2024-03-20 09:50:00,194.84,195.16,194.57,194.88,14603.0,189.682,189.9936,189.4192,189.721,14603.0
2024-03-20 09:55:00,194.88,195.23,194.64,195.2,14023.0,189.721,190.0617,189.4873,190.0325,14023.0
2024-03-20 10:00:00,195.21,195.42,195.18,195.34,10066.0,190.0422,190.2467,190.013,190.1688,10066.0
2024-03-20 10:05:00,195.42,195.6,195.2,195.47,8182.0,190.2467,190.4219,190.0325,190.2954,8182.0
2024-03-20 10:10:00,195.44,195.56,195.32,195.47,8753.0,190.2662,190.383,190.1493,190.2954,8753.0
2024-03-20 10:15:00,195.5,195.69,195.44,195.65,9122.0,190.3246,190.5095,190.2662,190.4706,9122.0
2024-03-20 10:20:00,195.65,195.95,195.47,195.87,11767.0,190.4706,190.7627,190.2954,190.6848,11767.0
2024-03-20 10:25:00,195.85,196.21,195.82,196.15,3861.0,190.6653,191.0158,190.6361,190.9574,3861.0
2024-03-20 10:30:00,196.2,196.34,195.86,195.86,20879.0,191.006,191.1423,190.675,190.675,20879.0
2024-03-20 10:35:00,195.82,195.82,195.46,195.46,9907.0,190.6361,190.6361,190.2856,190.2856,9907.0
2024-03-20 10:40:00,195.48,195.58,195.28,195.54,9418.0,190.3051,190.4025,190.1104,190.3635,9418.0
2024-03-20 10:45:00,195.61,195.7,195.41,195.46,6311.0,190.4317,190.5193,190.237,190.2856,6311.0
2024-03-20 10:50:00,195.45,195.8,195.41,195.74,6702.0,190.2759,190.6166,190.237,190.5582,6702.0
2024-03-20 10:55:00,195.77,195.77,195.51,195.73,5867.0,190.5874,190.5874,190.3343,190.5485,5867.0
2024-03-20 11:00:00,195.74,195.9,195.5,195.54,7996.0,190.5582,190.714,190.3246,190.3635,7996.0
2024-03-20 11:05:00,195.44,195.56,195.07,195.53,11494.0,190.2662,190.383,189.906,190.3538,11494.0
2024-03-20 11:10:00,195.51,196.0,195.48,195.92,14236.0,190.3343,190.8113,190.3051,190.7335,14236.0
2024-03-20 11:15:00,195.9,195.99,195.66,195.89,19590.0,190.714,190.8016,190.4803,190.7042,19590.0
2024-03-20 11:20:00,195.86,195.95,195.64,195.72,8646.0,190.675,190.7627,190.4609,190.5387,8646.0
2024-03-20 11:25:00,195.63,196.07,195.63,195.98,6244.0,190.4511,190.8795,190.4511,190.7919,6244.0
2024-03-20 11:30:00,195.92,196.03,195.82,195.92,3658.0,190.7335,190.8405,190.6361,190.7335,3658.0
2024-03-20 11:35:00,195.89,195.9,195.41,195.47,18199.0,190.7042,190.714,190.237,190.2954,18199.0
2024-03-20 11:40:00,195.5,195.57,195.33,195.46,18067.0,190.3246,190.3927,190.1591,190.2856,18067.0
2024-03-20 11:45:00,195.49,195.89,195.37,195.89,13180.0,190.3148,190.7042,190.198,190.7042,13180.0
2024-03-20 11:50:00,195.84,196.3,195.76,196.3,6424.0,190.6556,191.1034,190.5777,191.1034,6424.0
2024-03-20 11:55:00,196.22,196.4,196.08,196.08,9353.0,191.0255,191.2007,190.8892,190.8892,9353.0
2024-03-20 12:00:00,196.11,196.28,196.02,196.16,5924.0,190.9184,191.0839,190.8308,190.9671,5924.0
2024-03-20 12:05:00,196.12,196.35,196.11,196.26,5291.0,190.9282,191.1521,190.9184,191.0645,5291.0
2024-03-20 12:10:00,196.3,196.31,196.15,196.21,4564.0,191.1034,191.1131,190.9574,191.0158,4564.0
2024-03-20 12:15:00,196.21,196.66,196.21,196.49,7335.0,191.0158,191.4539,191.0158,191.2884,7335.0
2024-03-20 12:20:00,196.52,196.59,196.36,196.41,6002.0,191.3176,191.3857,191.1618,191.2105,6002.0
2024-03-20 12:25:00,196.42,196.52,196.34,196.37,7104.0,191.2202,191.3176,191.1423,191.1715,7104.0
2024-03-20 12:30:00,196.38,196.54,196.31,196.49,4700.0,191.1813,191.337,191.1131,191.2884,4700.0
2024-03-20 12:35:00,196.57,196.59,196.28,196.28,17832.0,191.3662,191.3857,191.0839,191.0839,17832.0
2024-03-20 12:40:00,196.24,196.32,196.09,196.17,9612.0,191.045,191.1229,190.899,190.9768,9612.0
2024-03-20 12:45:00,196.2,196.44,196.2,196.34,8834.0,191.006,191.2397,191.006,191.1423,8834.0
2024-03-20 12:50:00,196.34,196.38,196.15,196.16,5784.0,191.1423,191.1813,190.9574,190.9671,5784.0
2024-03-20 12:55:00,196.15,196.35,196.15,196.28,4160.0,190.9574,191.1521,190.9574,191.0839,4160.0
2024-03-20 13:00:00,196.24,196.3,196.17,196.22,4909.0,191.045,191.1034,190.9768,191.0255,4909.0
2024-03-20 13:05:00,196.16,196.26,196.07,196.15,12445.0,190.9671,191.0645,190.8795,190.9574,12445.0
2024-03-20 13:10:00,196.17,196.25,196.05,196.17,12356.0,190.9768,191.0547,190.86,190.9768,12356.0
2024-03-20 13:15:00,196.21,196.3,196.1,196.11,6209.0,191.0158,191.1034,190.9087,190.9184,6209.0
2024-03-20 13:20:00,196.14,196.29,196.05,196.09,4623.0,190.9476,191.0937,190.86,190.899,4623.0
2024-03-20 13:25:00,196.09,196.16,196.04,196.04,5218.0,190.899,190.9671,190.8503,190.8503,5218.0
2024-03-20 13:30:00,196.03,196.12,196.01,196.12,4142.0,190.8405,190.9282,190.8211,190.9282,4142.0
2024-03-20 13:35:00,196.18,196.4,196.14,196.4,4463.0,190.9866,191.2007,190.9476,191.2007,4463.0
2024-03-20 13:40:00,196.44,196.52,196.32,196.5,4367.0,191.2397,191.3176,191.1229,191.2981,4367.0
2024-03-20 13:45:00,196.49,196.49,196.36,196.4,4440.0,191.2884,191.2884,191.1618,191.2007,4440.0
2024-03-20 13:50:00,196.53,196.86,196.51,196.73,6800.0,191.3273,191.6486,191.3078,191.522,6800.0
2024-03-20 13:55:00,196.77,196.77,196.15,196.16,14177.0,191.5609,191.5609,190.9574,190.9671,14177.0
2024-03-20 14:00:00,196.0,196.42,195.96,196.19,52284.0,190.8113,191.2202,190.7724,190.9963,52284.0
2024-03-20 14:05:00,196.21,196.9,196.21,196.77,60686.0,191.0158,191.6875,191.0158,191.5609,60686.0
2024-03-20 14:10:00,196.79,196.8,196.08,196.09,35738.0,191.5804,191.5902,190.8892,190.899,35738.0
2024-03-20 14:15:00,196.09,196.56,195.88,196.44,20381.0,190.899,191.3565,190.6945,191.2397,20381.0
2024-03-20 14:20:00,196.56,196.95,196.48,196.68,6945.0,191.3565,191.7362,191.2786,191.4733,6945.0
2024-03-20 14:25:00,196.81,196.82,196.67,196.77,3518.0,191.5999,191.6096,191.4636,191.5609,3518.0
2024-03-20 14:30:00,196.86,196.88,196.59,196.63,6362.0,191.6486,191.668,191.3857,191.4247,6362.0
2024-03-20 14:35:00,196.65,197.57,196.64,197.39,12946.0,191.4441,192.3398,191.4344,192.1645,12946.0
2024-03-20 14:40:00,197.37,197.61,197.25,197.26,5650.0,192.1451,192.3787,192.0282,192.038,5650.0
2024-03-20 14:45:00,197.33,197.7,197.33,197.63,8375.0,192.1061,192.4663,192.1061,192.3982,8375.0
2024-03-20 14:50:00,197.55,197.73,197.21,197.71,22415.0,192.3203,192.4955,191.9893,192.4761,22415.0
2024-03-20 14:55:00,197.66,198.07,197.65,198.03,32180.0,192.4274,192.8265,192.4177,192.7876,32180.0
2024-03-20 15:00:00,198.06,198.21,197.95,198.13,9676.0,192.8168,192.9628,192.7097,192.8849,9676.0
2024-03-20 15:05:00,198.15,198.37,198.11,198.17,10664.0,192.9044,193.1186,192.8655,192.9239,10664.0
2024-03-20 15:10:00,198.3,198.3,197.98,198.07,12203.0,193.0504,193.0504,192.7389,192.8265,12203.0
2024-03-20 15:15:00,198.06,198.32,198.0,198.31,23119.0,192.8168,193.0699,192.7584,193.0602,23119.0
2024-03-20 15:20:00,198.33,198.35,197.94,198.07,10188.0,193.0797,193.0991,192.7,192.8265,10188.0
2024-03-20 15:25:00,198.09,198.24,198.03,198.15,8703.0,192.846,192.992,192.7876,192.9044,8703.0
2024-03-20 15:30:00,198.12,198.18,197.85,197.85,13270.0,192.8752,192.9336,192.6124,192.6124,13270.0
2024-03-20 15:35:00,197.85,197.89,197.68,197.81,15074.0,192.6124,192.6513,192.4469,192.5734,15074.0
2024-03-20 15:40:00,197.84,198.09,197.8,198.04,10802.0,192.6026,192.846,192.5637,192.7973,10802.0
2024-03-20 15:45:00,198.02,198.11,197.8,197.84,21287.0,192.7779,192.8655,192.5637,192.6026,21287.0
2024-03-20 15:50:00,197.86,197.93,197.65,197.69,40382.0,192.6221,192.6902,192.4177,192.4566,40382.0
2024-03-20 15:55:00,197.71,197.97,197.63,197.75,86278.0,192.4761,192.7292,192.3982,192.515,86278.0
2024-03-21 09:30:00,198.09,198.16,196.87,196.9,33994.0,192.846,192.9142,191.6583,191.6875,33994.0
2024-03-21 09:35:00,196.64,197.17,196.33,197.15,13994.0,191.4344,191.9504,191.1326,191.9309,13994.0
2024-03-21 09:40:00,197.11,197.58,196.96,197.57,8195.0,191.8919,192.3495,191.7459,192.3398,8195.0
2024-03-21 09:45:00,197.5,197.88,197.12,197.77,15807.0,192.2716,192.6416,191.9017,192.5345,15807.0
2024-03-21 09:50:00,197.74,198.0,197.45,197.89,4407.0,192.5053,192.7584,192.2229,192.6513,4407.0
2024-03-21 09:55:00,197.83,198.32,197.83,198.31,6365.0,192.5929,193.0699,192.5929,193.0602,6365.0
2024-03-21 10:00:00,198.26,198.37,197.66,197.66,12513.0,193.0115,193.1186,192.4274,192.4274,12513.0
2024-03-21 10:05:00,197.59,197.74,197.38,197.58,5427.0,192.3592,192.5053,192.1548,192.3495,5427.0
2024-03-21 10:10:00,197.47,197.68,197.42,197.55,10783.0,192.2424,192.4469,192.1937,192.3203,10783.0
2024-03-21 10:15:00,197.56,197.94,197.49,197.84,5992.0,192.33,192.7,192.2619,192.6026,5992.0
2024-03-21 10:20:00,197.66,197.8,197.55,197.55,16606.0,192.4274,192.5637,192.3203,192.3203,16606.0
2024-03-21 10:25:00,197.6,198.08,197.59,198.0,10353.0,192.369,192.8363,192.3592,192.7584,10353.0
2024-03-21 10:30:00,198.02,198.59,197.85,198.46,10541.0,192.7779,193.3328,192.6124,193.2062,10541.0
2024-03-21 10:35:00,198.38,198.47,198.09,198.41,5352.0,193.1283,193.2159,192.846,193.1575,5352.0
2024-03-21 10:40:00,198.47,198.68,198.28,198.58,6899.0,193.2159,193.4204,193.031,193.323,6899.0
2024-03-21 10:45:00,198.67,198.67,197.7,197.73,14400.0,193.4107,193.4107,192.4663,192.4955,14400.0
2024-03-21 10:50:00,197.68,197.88,197.59,197.59,4138.0,192.4469,192.6416,192.3592,192.3592,4138.0
2024-03-21 10:55:00,197.59,197.85,197.51,197.75,3682.0,192.3592,192.6124,192.2814,192.515,3682.0
2024-03-21 11:00:00,197.78,197.86,197.59,197.68,15638.0,192.5442,192.6221,192.3592,192.4469,15638.0
2024-03-21 11:05:00,197.68,197.9,197.63,197.73,17014.0,192.4469,192.661,192.3982,192.4955,17014.0
2024-03-21 11:10:00,197.74,197.8,197.49,197.75,8414.0,192.5053,192.5637,192.2619,192.515,8414.0
2024-03-21 11:15:00,197.71,197.8,197.58,197.64,4504.0,192.4761,192.5637,192.3495,192.4079,4504.0
2024-03-21 11:20:00,197.6,197.95,197.6,197.93,4947.0,192.369,192.7097,192.369,192.6902,4947.0
2024-03-21 11:25:00,198.0,198.24,197.97,198.12,4683.0,192.7584,192.992,192.7292,192.8752,4683.0
2024-03-21 11:30:00,198.04,198.35,197.99,198.27,4989.0,192.7973,193.0991,192.7487,193.0212,4989.0
2024-03-21 11:35:00,198.31,198.55,198.22,198.52,3201.0,193.0602,193.2938,192.9726,193.2646,3201.0
2024-03-21 11:40:00,198.62,198.7,198.44,198.45,3277.0,193.362,193.4399,193.1867,193.1965,3277.0
2024-03-21 11:45:00,198.54,198.57,198.32,198.42,3251.0,193.2841,193.3133,193.0699,193.1673,3251.0
2024-03-21 11:50:00,198.26,198.29,198.08,198.28,5402.0,193.0115,193.0407,192.8363,193.031,5402.0
2024-03-21 11:55:00,198.3,198.3,198.09,198.19,3231.0,193.0504,193.0504,192.846,192.9434,3231.0
2024-03-21 12:00:00,198.16,198.43,198.06,198.36,10474.0,192.9142,193.177,192.8168,193.1089,10474.0
2024-03-21 12:05:00,198.44,198.49,198.27,198.49,4063.0,193.1867,193.2354,193.0212,193.2354,4063.0
2024-03-21 12:10:00,198.47,198.6,198.44,198.5,3608.0,193.2159,193.3425,193.1867,193.2452,3608.0
2024-03-21 12:15:00,198.53,198.61,198.32,198.33,3885.0,193.2744,193.3522,193.0699,193.0797,3885.0
2024-03-21 12:20:00,198.37,198.67,198.36,198.62,4385.0,193.1186,193.4107,193.1089,193.362,4385.0
2024-03-21 12:25:00,198.58,198.64,198.46,198.51,3051.0,193.323,193.3814,193.2062,193.2549,3051.0
2024-03-21 12:30:00,198.49,198.61,198.45,198.58,3651.0,193.2354,193.3522,193.1965,193.323,3651.0
2024-03-21 12:35:00,198.58,198.68,198.57,198.63,2599.0,193.323,193.4204,193.3133,193.3717,2599.0
2024-03-21 12:40:00,198.69,198.81,198.58,198.76,4752.0,193.4301,193.5469,193.323,193.4983,4752.0
2024-03-21 12:45:00,198.81,198.81,198.64,198.68,900.0,193.5469,193.5469,193.3814,193.4204,900.0
2024-03-21 12:50:00,198.68,198.71,198.6,198.68,2517.0,193.4204,193.4496,193.3425,193.4204,2517.0
2024-03-21 12:55:00,198.73,198.74,198.68,198.72,3160.0,193.4691,193.4788,193.4204,193.4593,3160.0
2024-03-21 13:00:00,198.75,198.75,198.53,198.61,2513.0,193.4885,193.4885,193.2744,193.3522,2513.0
2024-03-21 13:05:00,198.64,198.68,198.62,198.68,2651.0,193.3814,193.4204,193.362,193.4204,2651.0
2024-03-21 13:10:00,198.67,198.77,198.6,198.77,8507.0,193.4107,193.508,193.3425,193.508,8507.0
2024-03-21 13:15:00,198.74,198.76,198.69,198.75,2400.0,193.4788,193.4983,193.4301,193.4885,2400.0
2024-03-21 13:20:00,198.73,198.73,198.55,198.58,7927.0,193.4691,193.4691,193.2938,193.323,7927.0
2024-03-21 13:25:00,198.55,198.73,198.53,198.73,8382.0,193.2938,193.4691,193.2744,193.4691,8382.0
2024-03-21 13:30:00,198.67,198.9,198.63,198.82,3658.0,193.4107,193.6346,193.3717,193.5567,3658.0
2024-03-21 13:35:00,198.78,198.84,198.73,198.82,1924.0,193.5177,193.5762,193.4691,193.5567,1924.0
2024-03-21 13:40:00,198.84,198.98,198.84,198.98,4833.0,193.5762,193.7124,193.5762,193.7124,4833.0
2024-03-21 13:45:00,198.93,198.98,198.85,198.97,5593.0,193.6638,193.7124,193.5859,193.7027,5593.0
2024-03-21 13:50:00,198.98,199.15,198.84,198.85,13207.0,193.7124,193.8779,193.5762,193.5859,13207.0
2024-03-21 13:55:00,198.84,198.9,198.83,198.85,1842.0,193.5762,193.6346,193.5664,193.5859,1842.0
2024-03-21 14:00:00,198.9,198.93,198.81,198.88,8904.0,193.6346,193.6638,193.5469,193.6151,8904.0
2024-03-21 14:05:00,198.9,198.96,198.85,198.95,1778.0,193.6346,193.693,193.5859,193.6832,1778.0
2024-03-21 14:10:00,198.96,198.96,198.73,198.73,5866.0,193.693,193.693,193.4691,193.4691,5866.0
2024-03-21 14:15:00,198.74,198.75,198.63,198.63,5484.0,193.4788,193.4885,193.3717,193.3717,5484.0
2024-03-21 14:20:00,198.64,198.71,198.58,198.66,4684.0,193.3814,193.4496,193.323,193.4009,4684.0
2024-03-21 14:25:00,198.68,198.79,198.62,198.74,3800.0,193.4204,193.5275,193.362,193.4788,3800.0
2024-03-21 14:30:00,198.75,198.79,198.6,198.66,5521.0,193.4885,193.5275,193.3425,193.4009,5521.0
2024-03-21 14:35:00,198.69,198.89,198.64,198.84,6054.0,193.4301,193.6248,193.3814,193.5762,6054.0
2024-03-21 14:40:00,198.95,198.99,198.9,198.91,3777.0,193.6832,193.7222,193.6346,193.6443,3777.0
2024-03-21 14:45:00,198.96,198.98,198.87,198.87,3692.0,193.693,193.7124,193.6054,193.6054,3692.0
2024-03-21 14:50:00,198.86,198.93,198.79,198.84,6295.0,193.5956,193.6638,193.5275,193.5762,6295.0
2024-03-21 14:55:00,198.91,198.91,198.72,198.76,5193.0,193.6443,193.6443,193.4593,193.4983,5193.0
2024-03-21 15:00:00,198.73,198.82,198.63,198.78,8588.0,193.4691,193.5567,193.3717,193.5177,8588.0
2024-03-21 15:05:00,198.78,198.9,198.77,198.9,6550.0,193.5177,193.6346,193.508,193.6346,6550.0
2024-03-21 15:10:00,198.86,198.9,198.7,198.72,5322.0,193.5956,193.6346,193.4399,193.4593,5322.0
2024-03-21 15:15:00,198.73,198.96,198.7,198.96,11503.0,193.4691,193.693,193.4399,193.693,11503.0
2024-03-21 15:20:00,198.94,199.07,198.93,199.02,10669.0,193.6735,193.8001,193.6638,193.7514,10669.0
2024-03-21 15:25:00,199.02,199.25,198.99,199.21,13649.0,193.7514,193.9753,193.7222,193.9364,13649.0
2024-03-21 15:30:00,199.21,199.29,199.12,199.24,18631.0,193.9364,194.0142,193.8487,193.9656,18631.0
2024-03-21 15:35:00,199.24,199.54,199.23,199.54,11247.0,193.9656,194.2576,193.9558,194.2576,11247.0
2024-03-21 15:40:00,199.54,199.89,199.44,199.85,22141.0,194.2576,194.5984,194.1603,194.5594,22141.0
2024-03-21 15:45:00,199.82,199.84,199.32,199.37,32289.0,194.5302,194.5497,194.0434,194.0921,32289.0
2024-03-21 15:50:00,199.38,199.47,199.19,199.47,31139.0,194.1019,194.1895,193.9169,194.1895,31139.0
2024-03-21 15:55:00,199.49,199.58,199.1,199.2,113207.0,194.2089,194.2966,193.8293,193.9266,113207.0
2024-03-22 09:30:00,200.0,200.24,199.1,199.54,39636.0,194.7054,194.9391,193.8293,194.2576,39636.0
2024-03-22 09:35:00,199.45,200.18,199.0,199.7,25517.0,194.17,194.8807,193.7319,194.4134,25517.0
2024-03-22 09:40:00,199.95,200.0,198.99,199.31,11532.0,194.6568,194.7054,193.7222,194.0337,11532.0
2024-03-22 09:45:00,199.36,199.42,198.73,198.99,18704.0,194.0824,194.1408,193.4691,193.7222,18704.0
2024-03-22 09:50:00,198.98,199.16,198.83,199.06,9348.0,193.7124,193.8877,193.5664,193.7903,9348.0
2024-03-22 09:55:00,199.09,199.29,198.87,199.25,12478.0,193.8195,194.0142,193.6054,193.9753,12478.0
2024-03-22 10:00:00,199.37,199.47,198.8,198.86,7262.0,194.0921,194.1895,193.5372,193.5956,7262.0
2024-03-22 10:05:00,198.84,199.14,198.75,198.9,6858.0,193.5762,193.8682,193.4885,193.6346,6858.0
2024-03-22 10:10:00,198.87,199.09,198.46,198.58,10896.0,193.6054,193.8195,193.2062,193.323,10896.0
2024-03-22 10:15:00,198.61,198.62,198.3,198.56,14103.0,193.3522,193.362,193.0504,193.3036,14103.0
2024-03-22 10:20:00,198.53,198.97,198.53,198.81,7705.0,193.2744,193.7027,193.2744,193.5469,7705.0
2024-03-22 10:25:00,198.83,199.11,198.73,199.11,5041.0,193.5664,193.839,193.4691,193.839,5041.0
2024-03-22 10:30:00,199.12,199.18,198.91,199.03,9700.0,193.8487,193.9071,193.6443,193.7611,9700.0
2024-03-22 10:35:00,199.0,199.2,198.8,199.09,9671.0,193.7319,193.9266,193.5372,193.8195,9671.0
2024-03-22 10:40:00,199.17,199.17,198.7,198.92,8306.0,193.8974,193.8974,193.4399,193.654,8306.0
2024-03-22 10:45:00,198.95,198.99,198.59,198.99,6846.0,193.6832,193.7222,193.3328,193.7222,6846.0
2024-03-22 10:50:00,198.91,198.96,198.72,198.85,6138.0,193.6443,193.693,193.4593,193.5859,6138.0
2024-03-22 10:55:00,198.74,198.88,198.55,198.8,8103.0,193.4788,193.6151,193.2938,193.5372,8103.0
2024-03-22 11:00:00,198.88,199.07,198.88,199.02,6559.0,193.6151,193.8001,193.6151,193.7514,6559.0
2024-03-22 11:05:00,199.06,199.27,198.73,198.73,6789.0,193.7903,193.9948,193.4691,193.4691,6789.0
2024-03-22 11:10:00,198.79,198.85,198.58,198.69,4887.0,193.5275,193.5859,193.323,193.4301,4887.0
2024-03-22 11:15:00,198.73,198.9,198.64,198.9,6856.0,193.4691,193.6346,193.3814,193.6346,6856.0
2024-03-22 11:20:00,198.94,199.27,198.84,199.21,30828.0,193.6735,193.9948,193.5762,193.9364,30828.0
2024-03-22 11:25:00,199.19,199.47,199.14,199.42,11509.0,193.9169,194.1895,193.8682,194.1408,11509.0
2024-03-22 11:30:00,199.41,199.46,198.95,198.97,4447.0,194.1311,194.1797,193.6832,193.7027,4447.0
2024-03-22 11:35:00,198.97,199.03,198.88,198.89,2960.0,193.7027,193.7611,193.6151,193.6248,2960.0
2024-03-22 11:40:00,198.94,199.14,198.94,199.05,18183.0,193.6735,193.8682,193.6735,193.7806,18183.0
2024-03-22 11:45:00,199.05,199.07,198.77,198.88,23707.0,193.7806,193.8001,193.508,193.6151,23707.0
2024-03-22 11:50:00,198.9,198.93,198.82,198.9,22355.0,193.6346,193.6638,193.5567,193.6346,22355.0
2024-03-22 11:55:00,198.87,199.2,198.78,199.08,46328.0,193.6054,193.9266,193.5177,193.8098,46328.0
2024-03-22 12:00:00,199.03,199.08,198.79,198.84,12190.0,193.7611,193.8098,193.5275,193.5762,12190.0
2024-03-22 12:05:00,198.89,199.19,198.88,199.19,7145.0,193.6248,193.9169,193.6151,193.9169,7145.0
2024-03-22 12:10:00,199.18,199.3,199.16,199.16,4058.0,193.9071,194.024,193.8877,193.8877,4058.0
2024-03-22 12:15:00,199.18,199.3,199.0,199.0,10103.0,193.9071,194.024,193.7319,193.7319,10103.0
2024-03-22 12:20:00,199.0,199.01,198.83,198.83,8818.0,193.7319,193.7416,193.5664,193.5664,8818.0
2024-03-22 12:25:00,198.82,198.86,198.77,198.82,8953.0,193.5567,193.5956,193.508,193.5567,8953.0
2024-03-22 12:30:00,198.85,198.85,198.71,198.82,12127.0,193.5859,193.5859,193.4496,193.5567,12127.0
2024-03-22 12:35:00,198.87,199.32,198.86,199.03,14660.0,193.6054,194.0434,193.5956,193.7611,14660.0
2024-03-22 12:40:00,199.06,199.19,199.01,199.15,8385.0,193.7903,193.9169,193.7416,193.8779,8385.0
2024-03-22 12:45:00,199.11,199.16,199.03,199.08,6939.0,193.839,193.8877,193.7611,193.8098,6939.0
2024-03-22 12:50:00,199.08,199.27,199.08,199.2,4582.0,193.8098,193.9948,193.8098,193.9266,4582.0
2024-03-22 12:55:00,199.16,199.25,199.08,199.2,6369.0,193.8877,193.9753,193.8098,193.9266,6369.0
2024-03-22 13:00:00,199.17,199.29,199.17,199.29,11463.0,193.8974,194.0142,193.8974,194.0142,11463.0
2024-03-22 13:05:00,199.29,199.36,199.17,199.34,6754.0,194.0142,194.0824,193.8974,194.0629,6754.0
2024-03-22 13:10:00,199.33,199.35,199.15,199.19,10588.0,194.0532,194.0726,193.8779,193.9169,10588.0
2024-03-22 13:15:00,199.22,199.36,199.19,199.32,12616.0,193.9461,194.0824,193.9169,194.0434,12616.0
2024-03-22 13:20:00,199.33,199.34,199.24,199.34,7927.0,194.0532,194.0629,193.9656,194.0629,7927.0
2024-03-22 13:25:00,199.31,199.59,199.31,199.53,10052.0,194.0337,194.3063,194.0337,194.2479,10052.0
2024-03-22 13:30:00,199.5,199.68,199.39,199.64,14049.0,194.2187,194.3939,194.1116,194.355,14049.0
2024-03-22 13:35:00,199.7,199.86,199.63,199.82,5759.0,194.4134,194.5691,194.3452,194.5302,5759.0
2024-03-22 13:40:00,199.8,199.85,199.7,199.8,5237.0,194.5107,194.5594,194.4134,194.5107,5237.0
2024-03-22 13:45:00,199.84,200.02,199.77,200.01,13496.0,194.5497,194.7249,194.4815,194.7152,13496.0
2024-03-22 13:50:00,200.02,200.08,199.88,199.9,6155.0,194.7249,194.7833,194.5886,194.6081,6155.0
2024-03-22 13:55:00,199.84,199.85,199.66,199.85,3816.0,194.5497,194.5594,194.3744,194.5594,3816.0
2024-03-22 14:00:00,199.84,199.88,199.75,199.75,5597.0,194.5497,194.5886,194.4621,194.4621,5597.0
2024-03-22 14:05:00,199.75,199.87,199.71,199.78,8682.0,194.4621,194.5789,194.4231,194.4913,8682.0
2024-03-22 14:10:00,199.78,199.84,199.73,199.75,8736.0,194.4913,194.5497,194.4426,194.4621,8736.0
2024-03-22 14:15:00,199.72,199.9,199.71,199.87,4106.0,194.4329,194.6081,194.4231,194.5789,4106.0
2024-03-22 14:20:00,199.91,199.99,199.85,199.99,6871.0,194.6178,194.6957,194.5594,194.6957,6871.0
2024-03-22 14:25:00,199.95,200.1,199.91,200.09,9254.0,194.6568,194.8028,194.6178,194.7931,9254.0
2024-03-22 14:30:00,200.07,200.35,200.05,200.28,8161.0,194.7736,195.0462,194.7541,194.978,8161.0
2024-03-22 14:35:00,200.31,200.59,200.25,200.59,14359.0,195.0072,195.2798,194.9488,195.2798,14359.0
2024-03-22 14:40:00,200.54,200.56,200.14,200.16,22814.0,195.2311,195.2506,194.8417,194.8612,22814.0
2024-03-22 14:45:00,200.19,200.21,199.92,199.93,14521.0,194.8904,194.9099,194.6276,194.6373,14521.0
2024-03-22 14:50:00,199.93,199.95,199.6,199.67,19262.0,194.6373,194.6568,194.316,194.3842,19262.0
2024-03-22 14:55:00,199.66,199.92,199.6,199.86,13331.0,194.3744,194.6276,194.316,194.5691,13331.0
2024-03-22 15:00:00,199.83,199.9,199.78,199.9,8797.0,194.5399,194.6081,194.4913,194.6081,8797.0
2024-03-22 15:05:00,199.89,199.92,199.79,199.86,13329.0,194.5984,194.6276,194.501,194.5691,13329.0
2024-03-22 15:10:00,199.89,199.95,199.81,199.88,15856.0,194.5984,194.6568,194.5205,194.5886,15856.0
2024-03-22 15:15:00,199.91,199.91,199.73,199.77,25684.0,194.6178,194.6178,194.4426,194.4815,25684.0
2024-03-22 15:20:00,199.79,200.18,199.74,200.13,17008.0,194.501,194.8807,194.4523,194.832,17008.0
2024-03-22 15:25:00,200.19,200.36,200.19,200.28,15054.0,194.8904,195.0559,194.8904,194.978,15054.0
2024-03-22 15:30:00,200.28,200.37,200.13,200.21,25480.0,194.978,195.0656,194.832,194.9099,25480.0
2024-03-22 15:35:00,200.22,200.37,200.19,200.27,18781.0,194.9196,195.0656,194.8904,194.9683,18781.0
2024-03-22 15:40:00,200.33,200.62,200.3,200.59,20865.0,195.0267,195.309,194.9975,195.2798,20865.0
2024-03-22 15:45:00,200.59,200.6,200.28,200.34,31139.0,195.2798,195.2896,194.978,195.0364,31139.0
2024-03-22 15:50:00,200.36,200.46,200.2,200.46,40093.0,195.0559,195.1533,194.9001,195.1533,40093.0
2024-03-22 15:55:00,200.52,200.61,200.17,200.17,100029.0,195.2117,195.2993,194.8709,194.8709,100029.0
2024-03-25 09:30:00,201.0,203.02,201.0,202.1,38579.0,195.679,197.6455,195.679,196.7498,38579.0
2024-03-25 09:35:00,202.21,202.25,201.78,201.8,8471.0,196.8569,196.8959,196.4383,196.4578,8471.0
2024-03-25 09:40:00,201.75,202.38,201.54,202.07,9710.0,196.4091,197.0224,196.2047,196.7206,9710.0
2024-03-25 09:45:00,202.2,202.2,200.95,201.05,10711.0,196.8472,196.8472,195.6303,195.7276,10711.0
2024-03-25 09:50:00,201.03,201.28,200.8,201.12,8848.0,195.7082,195.9516,195.4843,195.7958,8848.0
2024-03-25 09:55:00,201.08,201.36,201.07,201.29,5950.0,195.7569,196.0294,195.7471,195.9613,5950.0
2024-03-25 10:00:00,201.32,201.49,200.71,200.78,7503.0,195.9905,196.156,195.3966,195.4648,7503.0
2024-03-25 10:05:00,200.77,201.37,200.75,201.21,7148.0,195.4551,196.0392,195.4356,195.8834,7148.0
2024-03-25 10:10:00,201.23,201.34,200.53,200.74,13351.0,195.9029,196.01,195.2214,195.4259,13351.0
2024-03-25 10:15:00,200.72,200.99,200.56,200.61,39280.0,195.4064,195.6692,195.2506,195.2993,39280.0
2024-03-25 10:20:00,200.54,200.8,200.46,200.76,18819.0,195.2311,195.4843,195.1533,195.4453,18819.0
2024-03-25 10:25:00,200.8,201.18,200.77,201.05,10128.0,195.4843,195.8542,195.4551,195.7276,10128.0
2024-03-25 10:30:00,201.05,201.42,200.93,201.42,10007.0,195.7276,196.0879,195.6108,196.0879,10007.0
2024-03-25 10:35:00,201.33,201.5,201.25,201.27,9727.0,196.0002,196.1657,195.9224,195.9418,9727.0
2024-03-25 10:40:00,201.31,201.71,201.27,201.64,9123.0,195.9808,196.3702,195.9418,196.302,9123.0
2024-03-25 10:45:00,201.59,201.8,201.59,201.74,14350.0,196.2534,196.4578,196.2534,196.3994,14350.0
2024-03-25 10:50:00,201.77,202.13,201.73,201.99,10200.0,196.4286,196.7791,196.3896,196.6428,10200.0
2024-03-25 10:55:00,201.95,202.03,201.82,201.83,4668.0,196.6038,196.6817,196.4773,196.487,4668.0
2024-03-25 11:00:00,201.84,201.94,201.6,201.94,13743.0,196.4967,196.5941,196.2631,196.5941,13743.0
2024-03-25 11:05:00,201.94,201.95,201.56,201.6,10887.0,196.5941,196.6038,196.2241,196.2631,10887.0
2024-03-25 11:10:00,201.58,201.72,201.41,201.41,4420.0,196.2436,196.3799,196.0781,196.0781,4420.0
2024-03-25 11:15:00,201.42,201.49,201.33,201.36,7482.0,196.0879,196.156,196.0002,196.0294,7482.0
2024-03-25 11:20:00,201.38,201.56,201.37,201.48,4559.0,196.0489,196.2241,196.0392,196.1463,4559.0
2024-03-25 11:25:00,201.5,201.58,201.5,201.56,4697.0,196.1657,196.2436,196.1657,196.2241,4697.0
2024-03-25 11:30:00,201.52,201.73,201.37,201.41,7477.0,196.1852,196.3896,196.0392,196.0781,7477.0
2024-03-25 11:35:00,201.43,201.65,201.34,201.59,11644.0,196.0976,196.3118,196.01,196.2534,11644.0
2024-03-25 11:40:00,201.61,201.69,201.45,201.62,6695.0,196.2728,196.3507,196.1171,196.2826,6695.0
2024-03-25 11:45:00,201.55,201.65,201.48,201.48,8704.0,196.2144,196.3118,196.1463,196.1463,8704.0
2024-03-25 11:50:00,201.45,201.57,201.36,201.48,7693.0,196.1171,196.2339,196.0294,196.1463,7693.0
2024-03-25 11:55:00,201.47,201.53,201.35,201.46,5176.0,196.1365,196.1949,196.0197,196.1268,5176.0
2024-03-25 12:00:00,201.44,201.44,201.23,201.37,7637.0,196.1073,196.1073,195.9029,196.0392,7637.0
2024-03-25 12:05:00,201.25,201.45,201.21,201.44,5115.0,195.9224,196.1171,195.8834,196.1073,5115.0
2024-03-25 12:10:00,201.47,201.57,201.43,201.55,8068.0,196.1365,196.2339,196.0976,196.2144,8068.0
2024-03-25 12:15:00,201.53,201.53,201.32,201.41,7855.0,196.1949,196.1949,195.9905,196.0781,7855.0
2024-03-25 12:20:00,201.39,201.51,201.35,201.5,4072.0,196.0586,196.1755,196.0197,196.1657,4072.0
2024-03-25 12:25:00,201.48,201.54,201.4,201.4,7666.0,196.1463,196.2047,196.0684,196.0684,7666.0
2024-03-25 12:30:00,201.48,201.48,201.0,201.0,7528.0,196.1463,196.1463,195.679,195.679,7528.0
2024-03-25 12:35:00,201.03,201.28,201.02,201.13,4944.0,195.7082,195.9516,195.6984,195.8055,4944.0
2024-03-25 12:40:00,201.1,201.15,200.93,200.93,6891.0,195.7763,195.825,195.6108,195.6108,6891.0
2024-03-25 12:45:00,200.91,200.91,200.72,200.72,5201.0,195.5914,195.5914,195.4064,195.4064,5201.0
2024-03-25 12:50:00,200.73,200.99,200.67,200.84,8701.0,195.4161,195.6692,195.3577,195.5232,8701.0
2024-03-25 12:55:00,200.82,200.91,200.79,200.82,4954.0,195.5037,195.5914,195.4745,195.5037,4954.0
2024-03-25 13:00:00,200.82,200.85,200.53,200.55,6385.0,195.5037,195.5329,195.2214,195.2409,6385.0
2024-03-25 13:05:00,200.54,200.7,200.5,200.7,3857.0,195.2311,195.3869,195.1922,195.3869,3857.0
2024-03-25 13:10:00,200.68,200.86,200.66,200.79,3413.0,195.3674,195.5427,195.348,195.4745,3413.0
2024-03-25 13:15:00,200.79,200.88,200.79,200.8,3263.0,195.4745,195.5621,195.4745,195.4843,3263.0
2024-03-25 13:20:00,200.81,200.9,200.72,200.9,4909.0,195.494,195.5816,195.4064,195.5816,4909.0
2024-03-25 13:25:00,200.87,200.92,200.67,200.7,5461.0,195.5524,195.6011,195.3577,195.3869,5461.0
2024-03-25 13:30:00,200.67,200.73,200.6,200.63,6594.0,195.3577,195.4161,195.2896,195.3188,6594.0
2024-03-25 13:35:00,200.64,200.64,200.41,200.45,7356.0,195.3285,195.3285,195.1046,195.1435,7356.0
2024-03-25 13:40:00,200.44,200.44,200.34,200.38,5425.0,195.1338,195.1338,195.0364,195.0754,5425.0
2024-03-25 13:45:00,200.36,200.36,200.11,200.11,8216.0,195.0559,195.0559,194.8125,194.8125,8216.0
2024-03-25 13:50:00,200.07,200.25,200.03,200.18,8022.0,194.7736,194.9488,194.7346,194.8807,8022.0
2024-03-25 13:55:00,200.2,200.2,199.8,199.92,7835.0,194.9001,194.9001,194.5107,194.6276,7835.0
2024-03-25 14:00:00,199.9,199.97,199.74,199.92,5417.0,194.6081,194.6762,194.4523,194.6276,5417.0
2024-03-25 14:05:00,199.93,200.0,199.88,199.94,5912.0,194.6373,194.7054,194.5886,194.647,5912.0
2024-03-25 14:10:00,199.85,199.85,199.63,199.7,5479.0,194.5594,194.5594,194.3452,194.4134,5479.0
2024-03-25 14:15:00,199.72,199.8,199.6,199.74,6003.0,194.4329,194.5107,194.316,194.4523,6003.0
2024-03-25 14:20:00,199.74,199.79,199.7,199.76,1341.0,194.4523,194.501,194.4134,194.4718,1341.0
2024-03-25 14:25:00,199.77,199.88,199.77,199.8,6033.0,194.4815,194.5886,194.4815,194.5107,6033.0
2024-03-25 14:30:00,199.8,199.8,199.62,199.62,3465.0,194.5107,194.5107,194.3355,194.3355,3465.0
2024-03-25 14:35:00,199.65,199.69,199.52,199.59,4573.0,194.3647,194.4036,194.2381,194.3063,4573.0
2024-03-25 14:40:00,199.6,199.81,199.57,199.8,7884.0,194.316,194.5205,194.2868,194.5107,7884.0
2024-03-25 14:45:00,199.78,199.82,199.69,199.73,7734.0,194.4913,194.5302,194.4036,194.4426,7734.0
2024-03-25 14:50:00,199.72,199.98,199.72,199.96,7013.0,194.4329,194.686,194.4329,194.6665,7013.0
2024-03-25 14:55:00,199.95,200.02,199.89,199.95,6583.0,194.6568,194.7249,194.5984,194.6568,6583.0
2024-03-25 15:00:00,199.92,199.99,199.75,199.91,6130.0,194.6276,194.6957,194.4621,194.6178,6130.0
2024-03-25 15:05:00,199.84,199.89,199.79,199.89,4390.0,194.5497,194.5984,194.501,194.5984,4390.0
2024-03-25 15:10:00,199.91,200.04,199.8,199.96,10150.0,194.6178,194.7444,194.5107,194.6665,10150.0
2024-03-25 15:15:00,199.96,200.0,199.9,199.98,5338.0,194.6665,194.7054,194.6081,194.686,5338.0
2024-03-25 15:20:00,199.96,199.97,199.8,199.9,10128.0,194.6665,194.6762,194.5107,194.6081,10128.0
2024-03-25 15:25:00,199.91,199.99,199.89,199.92,7555.0,194.6178,194.6957,194.5984,194.6276,7555.0
2024-03-25 15:30:00,199.94,200.02,199.82,200.0,14071.0,194.647,194.7249,194.5302,194.7054,14071.0
2024-03-25 15:35:00,200.01,200.04,199.89,199.89,19524.0,194.7152,194.7444,194.5984,194.5984,19524.0
2024-03-25 15:40:00,199.91,200.06,199.91,199.96,25010.0,194.6178,194.7639,194.6178,194.6665,25010.0
2024-03-25 15:45:00,199.95,200.03,199.8,200.02,22338.0,194.6568,194.7346,194.5107,194.7249,22338.0
2024-03-25 15:50:00,199.99,200.05,199.83,200.04,50962.0,194.6957,194.7541,194.5399,194.7444,50962.0
2024-03-25 15:55:00,200.06,200.06,199.75,199.83,129156.0,194.7639,194.7639,194.4621,194.5399,129156.0
2024-03-26 09:30:00,199.99,200.87,199.28,200.79,39707.0,194.6957,195.5524,194.0045,195.4745,39707.0
2024-03-26 09:35:00,200.63,200.89,199.53,199.53,17587.0,195.3188,195.5719,194.2479,194.2479,17587.0
2024-03-26 09:40:00,199.52,199.66,199.0,199.02,14409.0,194.2381,194.3744,193.7319,193.7514,14409.0
2024-03-26 09:45:00,199.13,199.62,198.88,199.35,16004.0,193.8585,194.3355,193.6151,194.0726,16004.0
2024-03-26 09:50:00,199.26,199.35,198.89,198.91,5493.0,193.985,194.0726,193.6248,193.6443,5493.0
2024-03-26 09:55:00,199.02,199.06,198.81,199.04,4897.0,193.7514,193.7903,193.5469,193.7709,4897.0
2024-03-26 10:00:00,199.0,199.0,198.28,198.28,8328.0,193.7319,193.7319,193.031,193.031,8328.0
2024-03-26 10:05:00,198.28,198.81,198.28,198.72,16323.0,193.031,193.5469,193.031,193.4593,16323.0
2024-03-26 10:10:00,198.85,198.9,198.62,198.62,3404.0,193.5859,193.6346,193.362,193.362,3404.0
2024-03-26 10:15:00,198.57,198.8,198.42,198.65,5299.0,193.3133,193.5372,193.1673,193.3912,5299.0
2024-03-26 10:20:00,198.62,198.9,198.41,198.42,10278.0,193.362,193.6346,193.1575,193.1673,10278.0
2024-03-26 10:25:00,198.42,198.53,198.2,198.36,5253.0,193.1673,193.2744,192.9531,193.1089,5253.0
2024-03-26 10:30:00,198.28,198.34,197.49,197.65,26175.0,193.031,193.0894,192.2619,192.4177,26175.0
2024-03-26 10:35:00,197.67,198.1,197.59,198.1,4769.0,192.4371,192.8557,192.3592,192.8557,4769.0
2024-03-26 10:40:00,198.11,198.24,198.04,198.09,6096.0,192.8655,192.992,192.7973,192.846,6096.0
2024-03-26 10:45:00,198.16,198.26,197.84,197.84,6213.0,192.9142,193.0115,192.6026,192.6026,6213.0
2024-03-26 10:50:00,197.81,198.27,197.81,198.23,5167.0,192.5734,193.0212,192.5734,192.9823,5167.0
2024-03-26 10:55:00,198.25,198.49,198.25,198.41,6380.0,193.0018,193.2354,193.0018,193.1575,6380.0
2024-03-26 11:00:00,198.4,198.4,198.13,198.19,6280.0,193.1478,193.1478,192.8849,192.9434,6280.0
2024-03-26 11:05:00,198.16,198.16,197.75,197.76,15718.0,192.9142,192.9142,192.515,192.5247,15718.0
2024-03-26 11:10:00,197.71,197.76,197.53,197.63,5966.0,192.4761,192.5247,192.3008,192.3982,5966.0
2024-03-26 11:15:00,197.54,197.67,197.49,197.59,3933.0,192.3106,192.4371,192.2619,192.3592,3933.0
2024-03-26 11:20:00,197.59,197.7,197.46,197.7,4269.0,192.3592,192.4663,192.2327,192.4663,4269.0
2024-03-26 11:25:00,197.64,197.72,197.56,197.7,6957.0,192.4079,192.4858,192.33,192.4663,6957.0
2024-03-26 11:30:00,197.6,197.7,197.43,197.44,4852.0,192.369,192.4663,192.2035,192.2132,4852.0
2024-03-26 11:35:00,197.51,197.59,197.21,197.44,7467.0,192.2814,192.3592,191.9893,192.2132,7467.0
2024-03-26 11:40:00,197.43,197.69,197.43,197.59,2008.0,192.2035,192.4566,192.2035,192.3592,2008.0
2024-03-26 11:45:00,197.7,197.78,197.53,197.76,3489.0,192.4663,192.5442,192.3008,192.5247,3489.0
2024-03-26 11:50:00,197.78,197.82,197.68,197.75,3792.0,192.5442,192.5832,192.4469,192.515,3792.0
2024-03-26 11:55:00,197.74,197.84,197.72,197.83,5084.0,192.5053,192.6026,192.4858,192.5929,5084.0
2024-03-26 12:00:00,197.81,198.11,197.74,197.91,15004.0,192.5734,192.8655,192.5053,192.6708,15004.0
2024-03-26 12:05:00,197.86,198.24,197.78,198.18,3942.0,192.6221,192.992,192.5442,192.9336,3942.0
2024-03-26 12:10:00,198.19,198.32,198.16,198.16,5281.0,192.9434,193.0699,192.9142,192.9142,5281.0
2024-03-26 12:15:00,198.19,198.32,198.16,198.2,5291.0,192.9434,193.0699,192.9142,192.9531,5291.0
2024-03-26 12:20:00,198.24,198.57,198.2,198.39,8722.0,192.992,193.3133,192.9531,193.1381,8722.0
2024-03-26 12:25:00,198.43,198.65,198.43,198.6,6881.0,193.177,193.3912,193.177,193.3425,6881.0
2024-03-26 12:30:00,198.59,198.67,198.49,198.49,5856.0,193.3328,193.4107,193.2354,193.2354,5856.0
2024-03-26 12:35:00,198.49,198.61,198.24,198.31,11075.0,193.2354,193.3522,192.992,193.0602,11075.0
2024-03-26 12:40:00,198.32,198.56,198.32,198.42,2121.0,193.0699,193.3036,193.0699,193.1673,2121.0
2024-03-26 12:45:00,198.4,198.42,198.23,198.23,3468.0,193.1478,193.1673,192.9823,192.9823,3468.0
2024-03-26 12:50:00,198.25,198.31,198.2,198.28,6955.0,193.0018,193.0602,192.9531,193.031,6955.0
2024-03-26 12:55:00,198.24,198.25,198.09,198.21,7207.0,192.992,193.0018,192.846,192.9628,7207.0
2024-03-26 13:00:00,198.2,198.46,198.2,198.34,6740.0,192.9531,193.2062,192.9531,193.0894,6740.0
2024-03-26 13:05:00,198.28,198.36,198.19,198.27,5043.0,193.031,193.1089,192.9434,193.0212,5043.0
2024-03-26 13:10:00,198.33,198.77,198.31,198.72,8234.0,193.0797,193.508,193.0602,193.4593,8234.0
2024-03-26 13:15:00,198.8,198.8,198.33,198.57,7134.0,193.5372,193.5372,193.0797,193.3133,7134.0
2024-03-26 13:20:00,198.61,198.66,198.46,198.53,2305.0,193.3522,193.4009,193.2062,193.2744,2305.0
2024-03-26 13:25:00,198.54,198.88,198.49,198.88,5751.0,193.2841,193.6151,193.2354,193.6151,5751.0
2024-03-26 13:30:00,198.87,198.87,198.76,198.76,2440.0,193.6054,193.6054,193.4983,193.4983,2440.0
2024-03-26 13:35:00,198.77,198.95,198.7,198.88,9152.0,193.508,193.6832,193.4399,193.6151,9152.0
2024-03-26 13:40:00,198.9,198.94,198.82,198.85,3435.0,193.6346,193.6735,193.5567,193.5859,3435.0
2024-03-26 13:45:00,198.9,199.01,198.89,198.93,6563.0,193.6346,193.7416,193.6248,193.6638,6563.0
2024-03-26 13:50:00,198.94,199.02,198.82,198.87,11529.0,193.6735,193.7514,193.5567,193.6054,11529.0
2024-03-26 13:55:00,198.9,198.9,198.76,198.79,3714.0,193.6346,193.6346,193.4983,193.5275,3714.0
2024-03-26 14:00:00,198.85,198.86,198.77,198.83,4732.0,193.5859,193.5956,193.508,193.5664,4732.0
2024-03-26 14:05:00,198.84,198.87,198.62,198.65,4595.0,193.5762,193.6054,193.362,193.3912,4595.0
2024-03-26 14:10:00,198.67,198.78,198.57,198.62,6502.0,193.4107,193.5177,193.3133,193.362,6502.0
2024-03-26 14:15:00,198.62,198.62,198.54,198.55,3698.0,193.362,193.362,193.2841,193.2938,3698.0
2024-03-26 14:20:00,198.58,198.6,198.41,198.53,6432.0,193.323,193.3425,193.1575,193.2744,6432.0
2024-03-26 14:25:00,198.56,198.8,198.53,198.78,5022.0,193.3036,193.5372,193.2744,193.5177,5022.0
2024-03-26 14:30:00,198.79,198.79,198.6,198.67,5487.0,193.5275,193.5275,193.3425,193.4107,5487.0
2024-03-26 14:35:00,198.69,198.93,198.66,198.93,4317.0,193.4301,193.6638,193.4009,193.6638,4317.0
2024-03-26 14:40:00,198.87,198.87,198.79,198.84,3500.0,193.6054,193.6054,193.5275,193.5762,3500.0
2024-03-26 14:45:00,198.84,198.94,198.82,198.85,3110.0,193.5762,193.6735,193.5567,193.5859,3110.0
2024-03-26 14:50:00,198.83,198.83,198.66,198.68,3595.0,193.5664,193.5664,193.4009,193.4204,3595.0
2024-03-26 14:55:00,198.66,198.68,198.57,198.68,2059.0,193.4009,193.4204,193.3133,193.4204,2059.0
2024-03-26 15:00:00,198.59,198.66,198.56,198.66,5775.0,193.3328,193.4009,193.3036,193.4009,5775.0
2024-03-26 15:05:00,198.66,198.98,198.66,198.97,8216.0,193.4009,193.7124,193.4009,193.7027,8216.0
2024-03-26 15:10:00,199.0,199.07,198.87,198.96,16022.0,193.7319,193.8001,193.6054,193.693,16022.0
2024-03-26 15:15:00,198.92,198.92,198.75,198.81,4623.0,193.654,193.654,193.4885,193.5469,4623.0
2024-03-26 15:20:00,198.8,198.84,198.56,198.59,10012.0,193.5372,193.5762,193.3036,193.3328,10012.0
2024-03-26 15:25:00,198.59,198.65,198.29,198.31,8106.0,193.3328,193.3912,193.0407,193.0602,8106.0
2024-03-26 15:30:00,198.25,198.32,197.97,198.1,6901.0,193.0018,193.0699,192.7292,192.8557,6901.0
2024-03-26 15:35:00,198.12,198.18,197.96,198.04,33752.0,192.8752,192.9336,192.7194,192.7973,33752.0
2024-03-26 15:40:00,198.02,198.17,197.37,197.37,28869.0,192.7779,192.9239,192.1451,192.1451,28869.0
2024-03-26 15:45:00,197.38,197.45,197.17,197.29,32396.0,192.1548,192.2229,191.9504,192.0672,32396.0
2024-03-26 15:50:00,197.28,197.91,197.1,197.9,39072.0,192.0574,192.6708,191.8822,192.661,39072.0
2024-03-26 15:55:00,197.92,197.92,197.4,197.47,101798.0,192.6805,192.6805,192.1743,192.2424,101798.0
2024-03-27 09:30:00,196.66,198.1,196.15,197.84,67213.0,191.4539,192.8557,190.9574,192.6026,67213.0
2024-03-27 09:35:00,197.97,197.97,196.87,197.01,25028.0,192.7292,192.7292,191.6583,191.7946,25028.0
2024-03-27 09:40:00,197.02,197.2,196.58,196.77,9154.0,191.8043,191.9796,191.376,191.5609,9154.0
2024-03-27 09:45:00,196.78,197.13,196.37,197.07,14330.0,191.5707,191.9114,191.1715,191.853,14330.0
2024-03-27 09:50:00,197.07,197.38,196.79,197.2,15539.0,191.853,192.1548,191.5804,191.9796,15539.0
2024-03-27 09:55:00,197.19,197.39,196.95,197.22,7822.0,191.9698,192.1645,191.7362,191.999,7822.0
2024-03-27 10:00:00,197.0,197.04,196.31,196.39,18022.0,191.7849,191.8238,191.1131,191.191,18022.0
2024-03-27 10:05:00,196.38,197.07,196.27,196.86,10878.0,191.1813,191.853,191.0742,191.6486,10878.0
2024-03-27 10:10:00,196.85,197.36,196.85,197.18,6368.0,191.6388,192.1353,191.6388,191.9601,6368.0
2024-03-27 10:15:00,197.33,197.33,197.0,197.03,10715.0,192.1061,192.1061,191.7849,191.8141,10715.0
2024-03-27 10:20:00,197.04,197.14,196.68,196.78,15166.0,191.8238,191.9212,191.4733,191.5707,15166.0
2024-03-27 10:25:00,196.75,197.02,196.65,197.01,6161.0,191.5415,191.8043,191.4441,191.7946,6161.0
2024-03-27 10:30:00,196.85,196.97,196.6,196.73,8125.0,191.6388,191.7557,191.3954,191.522,8125.0
2024-03-27 10:35:00,196.56,196.67,196.48,196.55,2691.0,191.3565,191.4636,191.2786,191.3468,2691.0
2024-03-27 10:40:00,196.54,196.8,196.38,196.5,4992.0,191.337,191.5902,191.1813,191.2981,4992.0
2024-03-27 10:45:00,196.5,196.5,196.0,196.07,5877.0,191.2981,191.2981,190.8113,190.8795,5877.0
2024-03-27 10:50:00,196.07,196.38,196.07,196.24,7413.0,190.8795,191.1813,190.8795,191.045,7413.0
2024-03-27 10:55:00,196.21,196.31,195.9,195.96,3770.0,191.0158,191.1131,190.714,190.7724,3770.0
2024-03-27 11:00:00,195.88,196.18,195.63,196.01,7432.0,190.6945,190.9866,190.4511,190.8211,7432.0
2024-03-27 11:05:00,195.97,196.03,195.65,195.96,9808.0,190.7821,190.8405,190.4706,190.7724,9808.0
2024-03-27 11:10:00,195.97,196.14,195.76,195.93,17287.0,190.7821,190.9476,190.5777,190.7432,17287.0
2024-03-27 11:15:00,195.83,196.27,195.76,196.12,9209.0,190.6458,191.0742,190.5777,190.9282,9209.0
2024-03-27 11:20:00,196.11,196.35,196.02,196.34,3195.0,190.9184,191.1521,190.8308,191.1423,3195.0
2024-03-27 11:25:00,196.34,196.48,196.3,196.33,3827.0,191.1423,191.2786,191.1034,191.1326,3827.0
2024-03-27 11:30:00,196.34,196.37,196.02,196.08,5007.0,191.1423,191.1715,190.8308,190.8892,5007.0
2024-03-27 11:35:00,196.15,196.36,196.12,196.15,4680.0,190.9574,191.1618,190.9282,190.9574,4680.0
2024-03-27 11:40:00,196.16,196.16,195.79,195.8,8815.0,190.9671,190.9671,190.6069,190.6166,8815.0
2024-03-27 11:45:00,195.8,196.04,195.78,196.04,8089.0,190.6166,190.8503,190.5972,190.8503,8089.0
2024-03-27 11:50:00,196.09,196.18,196.01,196.12,5465.0,190.899,190.9866,190.8211,190.9282,5465.0
2024-03-27 11:55:00,196.06,196.1,196.0,196.02,3179.0,190.8697,190.9087,190.8113,190.8308,3179.0
2024-03-27 12:00:00,196.01,196.12,195.97,196.03,4527.0,190.8211,190.9282,190.7821,190.8405,4527.0
2024-03-27 12:05:00,196.03,196.4,196.03,196.25,10758.0,190.8405,191.2007,190.8405,191.0547,10758.0
2024-03-27 12:10:00,196.36,196.54,196.33,196.54,4752.0,191.1618,191.337,191.1326,191.337,4752.0
2024-03-27 12:15:00,196.55,196.55,196.33,196.37,4759.0,191.3468,191.3468,191.1326,191.1715,4759.0
2024-03-27 12:20:00,196.35,196.49,196.35,196.45,5356.0,191.1521,191.2884,191.1521,191.2494,5356.0
2024-03-27 12:25:00,196.4,196.42,196.31,196.4,4479.0,191.2007,191.2202,191.1131,191.2007,4479.0
2024-03-27 12:30:00,196.35,196.54,196.35,196.54,4975.0,191.1521,191.337,191.1521,191.337,4975.0
2024-03-27 12:35:00,196.48,196.52,196.28,196.28,6574.0,191.2786,191.3176,191.0839,191.0839,6574.0
2024-03-27 12:40:00,196.28,196.45,196.17,196.36,4439.0,191.0839,191.2494,190.9768,191.1618,4439.0
2024-03-27 12:45:00,196.37,196.44,196.33,196.38,2543.0,191.1715,191.2397,191.1326,191.1813,2543.0
2024-03-27 12:50:00,196.45,196.5,196.35,196.36,2878.0,191.2494,191.2981,191.1521,191.1618,2878.0
2024-03-27 12:55:00,196.33,196.48,196.21,196.33,9511.0,191.1326,191.2786,191.0158,191.1326,9511.0
2024-03-27 13:00:00,196.34,196.4,196.25,196.26,5510.0,191.1423,191.2007,191.0547,191.0645,5510.0
2024-03-27 13:05:00,196.23,196.45,196.21,196.42,6262.0,191.0352,191.2494,191.0158,191.2202,6262.0
2024-03-27 13:10:00,196.33,196.44,196.31,196.36,1900.0,191.1326,191.2397,191.1131,191.1618,1900.0
2024-03-27 13:15:00,196.39,196.44,196.33,196.42,4872.0,191.191,191.2397,191.1326,191.2202,4872.0
2024-03-27 13:20:00,196.49,196.68,196.45,196.59,13847.0,191.2884,191.4733,191.2494,191.3857,13847.0
2024-03-27 13:25:00,196.58,196.71,196.49,196.58,7183.0,191.376,191.5025,191.2884,191.376,7183.0
2024-03-27 13:30:00,196.58,196.62,196.46,196.54,4760.0,191.376,191.4149,191.2592,191.337,4760.0
2024-03-27 13:35:00,196.5,196.57,196.42,196.49,5524.0,191.2981,191.3662,191.2202,191.2884,5524.0
2024-03-27 13:40:00,196.47,196.52,196.43,196.43,5311.0,191.2689,191.3176,191.2299,191.2299,5311.0
2024-03-27 13:45:00,196.44,196.46,196.19,196.19,4336.0,191.2397,191.2592,190.9963,190.9963,4336.0
2024-03-27 13:50:00,196.17,196.22,196.11,196.18,6588.0,190.9768,191.0255,190.9184,190.9866,6588.0
2024-03-27 13:55:00,196.18,196.21,196.1,196.1,16154.0,190.9866,191.0158,190.9087,190.9087,16154.0
2024-03-27 14:00:00,196.12,196.3,196.08,196.27,11108.0,190.9282,191.1034,190.8892,191.0742,11108.0
2024-03-27 14:05:00,196.25,196.4,196.17,196.4,7495.0,191.0547,191.2007,190.9768,191.2007,7495.0
2024-03-27 14:10:00,196.41,196.41,196.29,196.34,8266.0,191.2105,191.2105,191.0937,191.1423,8266.0
2024-03-27 14:15:00,196.37,196.49,196.35,196.44,3843.0,191.1715,191.2884,191.1521,191.2397,3843.0
2024-03-27 14:20:00,196.44,196.51,196.4,196.5,5806.0,191.2397,191.3078,191.2007,191.2981,5806.0
2024-03-27 14:25:00,196.43,196.47,196.2,196.29,8594.0,191.2299,191.2689,191.006,191.0937,8594.0
2024-03-27 14:30:00,196.33,196.47,196.14,196.17,8455.0,191.1326,191.2689,190.9476,190.9768,8455.0
2024-03-27 14:35:00,196.15,196.15,195.92,196.02,5934.0,190.9574,190.9574,190.7335,190.8308,5934.0
2024-03-27 14:40:00,196.02,196.27,196.02,196.19,9515.0,190.8308,191.0742,190.8308,190.9963,9515.0
2024-03-27 14:45:00,196.21,196.21,195.89,195.89,9134.0,191.0158,191.0158,190.7042,190.7042,9134.0
2024-03-27 14:50:00,195.91,195.91,195.75,195.77,10129.0,190.7237,190.7237,190.568,190.5874,10129.0
2024-03-27 14:55:00,195.76,195.86,195.73,195.8,6509.0,190.5777,190.675,190.5485,190.6166,6509.0
2024-03-27 15:00:00,195.78,195.82,195.7,195.75,7788.0,190.5972,190.6361,190.5193,190.568,7788.0
2024-03-27 15:05:00,195.7,195.78,195.59,195.66,6248.0,190.5193,190.5972,190.4122,190.4803,6248.0
2024-03-27 15:10:00,195.59,195.6,195.35,195.47,4671.0,190.4122,190.4219,190.1785,190.2954,4671.0
2024-03-27 15:15:00,195.43,195.65,195.43,195.61,6094.0,190.2564,190.4706,190.2564,190.4317,6094.0
2024-03-27 15:20:00,195.61,195.84,195.57,195.74,15495.0,190.4317,190.6556,190.3927,190.5582,15495.0
2024-03-27 15:25:00,195.76,195.8,195.61,195.7,13598.0,190.5777,190.6166,190.4317,190.5193,13598.0
2024-03-27 15:30:00,195.7,195.91,195.7,195.89,11386.0,190.5193,190.7237,190.5193,190.7042,11386.0
2024-03-27 15:35:00,195.89,196.29,195.89,196.23,22934.0,190.7042,191.0937,190.7042,191.0352,22934.0
2024-03-27 15:40:00,196.22,196.24,195.93,195.98,14171.0,191.0255,191.045,190.7432,190.7919,14171.0
2024-03-27 15:45:00,195.97,196.19,195.8,196.11,21864.0,190.7821,190.9963,190.6166,190.9184,21864.0
2024-03-27 15:50:00,196.12,196.57,196.0,196.57,20883.0,190.9282,191.3662,190.8113,191.3662,20883.0
2024-03-27 15:55:00,196.55,197.02,196.54,197.02,76643.0,191.3468,191.8043,191.337,191.8043,76643.0
2024-03-28 09:30:00,197.75,198.84,197.23,197.23,34051.0,192.515,193.5762,192.0088,192.0088,34051.0
2024-03-28 09:35:00,197.13,197.29,196.42,197.02,12043.0,191.9114,192.0672,191.2202,191.8043,12043.0
2024-03-28 09:40:00,196.84,197.32,196.58,196.71,10108.0,191.6291,192.0964,191.376,191.5025,10108.0
2024-03-28 09:45:00,196.63,196.64,195.95,196.16,15184.0,191.4247,191.4344,190.7627,190.9671,15184.0
2024-03-28 09:50:00,196.1,196.36,195.95,196.1,10556.0,190.9087,191.1618,190.7627,190.9087,10556.0
2024-03-28 09:55:00,196.06,196.62,195.98,196.61,8147.0,190.8697,191.4149,190.7919,191.4052,8147.0
2024-03-28 10:00:00,196.62,196.76,196.44,196.65,17251.0,191.4149,191.5512,191.2397,191.4441,17251.0
2024-03-28 10:05:00,196.65,196.98,196.65,196.93,11015.0,191.4441,191.7654,191.4441,191.7167,11015.0
2024-03-28 10:10:00,196.94,197.42,196.9,197.36,13135.0,191.7264,192.1937,191.6875,192.1353,13135.0
2024-03-28 10:15:00,197.42,197.46,197.26,197.38,7261.0,192.1937,192.2327,192.038,192.1548,7261.0
2024-03-28 10:20:00,197.41,197.87,197.4,197.75,8116.0,192.184,192.6318,192.1743,192.515,8116.0
2024-03-28 10:25:00,197.78,198.3,197.74,198.26,11998.0,192.5442,193.0504,192.5053,193.0115,11998.0
2024-03-28 10:30:00,198.3,198.5,198.12,198.28,26706.0,193.0504,193.2452,192.8752,193.031,26706.0
2024-03-28 10:35:00,198.28,198.56,198.27,198.29,3166.0,193.031,193.3036,193.0212,193.0407,3166.0
2024-03-28 10:40:00,198.27,198.83,198.26,198.68,4629.0,193.0212,193.5664,193.0115,193.4204,4629.0
2024-03-28 10:45:00,198.75,198.86,198.54,198.69,9216.0,193.4885,193.5956,193.2841,193.4301,9216.0
2024-03-28 10:50:00,198.63,199.22,198.56,199.14,5135.0,193.3717,193.9461,193.3036,193.8682,5135.0
2024-03-28 10:55:00,199.14,199.19,199.03,199.08,5585.0,193.8682,193.9169,193.7611,193.8098,5585.0
2024-03-28 11:00:00,199.12,199.22,199.04,199.21,4021.0,193.8487,193.9461,193.7709,193.9364,4021.0
2024-03-28 11:05:00,199.23,199.46,199.22,199.28,8069.0,193.9558,194.1797,193.9461,194.0045,8069.0
2024-03-28 11:10:00,199.27,199.32,199.14,199.18,4861.0,193.9948,194.0434,193.8682,193.9071,4861.0
2024-03-28 11:15:00,199.12,199.12,198.9,198.93,11385.0,193.8487,193.8487,193.6346,193.6638,11385.0
2024-03-28 11:20:00,198.85,199.18,198.85,199.16,3911.0,193.5859,193.9071,193.5859,193.8877,3911.0
2024-03-28 11:25:00,199.14,199.3,199.14,199.16,6473.0,193.8682,194.024,193.8682,193.8877,6473.0
2024-03-28 11:30:00,199.14,199.24,198.97,199.14,8057.0,193.8682,193.9656,193.7027,193.8682,8057.0
2024-03-28 11:35:00,199.16,199.28,199.02,199.18,9827.0,193.8877,194.0045,193.7514,193.9071,9827.0
2024-03-28 11:40:00,199.23,199.34,199.13,199.25,9505.0,193.9558,194.0629,193.8585,193.9753,9505.0
2024-03-28 11:45:00,199.31,199.34,199.09,199.1,10651.0,194.0337,194.0629,193.8195,193.8293,10651.0
2024-03-28 11:50:00,199.09,199.27,199.06,199.27,1585.0,193.8195,193.9948,193.7903,193.9948,1585.0
2024-03-28 11:55:00,199.18,199.39,199.17,199.21,5557.0,193.9071,194.1116,193.8974,193.9364,5557.0
2024-03-28 12:00:00,199.24,199.26,198.94,199.01,3751.0,193.9656,193.985,193.6735,193.7416,3751.0
2024-03-28 12:05:00,198.96,199.19,198.93,199.19,5614.0,193.693,193.9169,193.6638,193.9169,5614.0
2024-03-28 12:10:00,199.25,199.56,199.1,199.56,4883.0,193.9753,194.2771,193.8293,194.2771,4883.0
2024-03-28 12:15:00,199.44,199.54,199.26,199.31,9031.0,194.1603,194.2576,193.985,194.0337,9031.0
2024-03-28 12:20:00,199.31,199.52,199.31,199.42,6402.0,194.0337,194.2381,194.0337,194.1408,6402.0
2024-03-28 12:25:00,199.36,199.45,199.35,199.35,4664.0,194.0824,194.17,194.0726,194.0726,4664.0
2024-03-28 12:30:00,199.52,199.54,199.35,199.48,2625.0,194.2381,194.2576,194.0726,194.1992,2625.0
2024-03-28 12:35:00,199.42,199.56,199.34,199.53,5534.0,194.1408,194.2771,194.0629,194.2479,5534.0
2024-03-28 12:40:00,199.55,199.65,199.44,199.58,3426.0,194.2674,194.3647,194.1603,194.2966,3426.0
2024-03-28 12:45:00,199.59,199.59,199.46,199.5,3756.0,194.3063,194.3063,194.1797,194.2187,3756.0
2024-03-28 12:50:00,199.53,199.6,199.45,199.56,3881.0,194.2479,194.316,194.17,194.2771,3881.0
2024-03-28 12:55:00,199.55,199.68,199.5,199.68,5543.0,194.2674,194.3939,194.2187,194.3939,5543.0
2024-03-28 13:00:00,199.66,200.1,199.52,200.01,20558.0,194.3744,194.8028,194.2381,194.7152,20558.0
2024-03-28 13:05:00,200.03,200.11,199.86,199.96,7281.0,194.7346,194.8125,194.5691,194.6665,7281.0
2024-03-28 13:10:00,199.92,200.08,199.78,200.07,13231.0,194.6276,194.7833,194.4913,194.7736,13231.0
2024-03-28 13:15:00,200.08,200.12,199.91,199.98,5005.0,194.7833,194.8223,194.6178,194.686,5005.0
2024-03-28 13:20:00,199.96,200.05,199.75,199.84,7386.0,194.6665,194.7541,194.4621,194.5497,7386.0
2024-03-28 13:25:00,199.82,199.94,199.77,199.9,6053.0,194.5302,194.647,194.4815,194.6081,6053.0
2024-03-28 13:30:00,199.91,200.02,199.78,199.98,3729.0,194.6178,194.7249,194.4913,194.686,3729.0
2024-03-28 13:35:00,199.98,200.13,199.98,200.12,4155.0,194.686,194.832,194.686,194.8223,4155.0
2024-03-28 13:40:00,200.1,200.5,200.07,200.49,9902.0,194.8028,195.1922,194.7736,195.1825,9902.0
2024-03-28 13:45:00,200.52,200.53,200.21,200.27,7798.0,195.2117,195.2214,194.9099,194.9683,7798.0
2024-03-28 13:50:00,200.26,200.32,200.16,200.32,7983.0,194.9586,195.017,194.8612,195.017,7983.0
2024-03-28 13:55:00,200.32,200.49,200.32,200.42,12475.0,195.017,195.1825,195.017,195.1143,12475.0
2024-03-28 14:00:00,200.41,200.53,200.31,200.52,5912.0,195.1046,195.2214,195.0072,195.2117,5912.0
2024-03-28 14:05:00,200.53,200.6,200.41,200.59,6456.0,195.2214,195.2896,195.1046,195.2798,6456.0
2024-03-28 14:10:00,200.59,200.62,200.4,200.46,7223.0,195.2798,195.309,195.0949,195.1533,7223.0
2024-03-28 14:15:00,200.44,200.61,200.44,200.61,5688.0,195.1338,195.2993,195.1338,195.2993,5688.0
2024-03-28 14:20:00,200.62,200.76,200.59,200.73,7816.0,195.309,195.4453,195.2798,195.4161,7816.0
2024-03-28 14:25:00,200.74,200.8,200.49,200.55,10755.0,195.4259,195.4843,195.1825,195.2409,10755.0
2024-03-28 14:30:00,200.49,200.56,200.4,200.46,4538.0,195.1825,195.2506,195.0949,195.1533,4538.0
2024-03-28 14:35:00,200.47,200.57,200.46,200.55,5207.0,195.163,195.2604,195.1533,195.2409,5207.0
2024-03-28 14:40:00,200.47,200.63,200.44,200.63,8502.0,195.163,195.3188,195.1338,195.3188,8502.0
2024-03-28 14:45:00,200.62,200.81,200.59,200.81,8453.0,195.309,195.494,195.2798,195.494,8453.0
2024-03-28 14:50:00,200.81,201.0,200.81,200.88,9320.0,195.494,195.679,195.494,195.5621,9320.0
2024-03-28 14:55:00,200.97,201.08,200.92,201.08,5478.0,195.6498,195.7569,195.6011,195.7569,5478.0
2024-03-28 15:00:00,201.13,201.22,201.08,201.15,9970.0,195.8055,195.8931,195.7569,195.825,9970.0
2024-03-28 15:05:00,201.09,201.33,201.08,201.32,6977.0,195.7666,196.0002,195.7569,195.9905,6977.0
2024-03-28 15:10:00,201.32,201.48,201.15,201.43,9230.0,195.9905,196.1463,195.825,196.0976,9230.0
2024-03-28 15:15:00,201.42,201.55,201.36,201.55,10180.0,196.0879,196.2144,196.0294,196.2144,10180.0
2024-03-28 15:20:00,201.55,201.61,201.4,201.61,20319.0,196.2144,196.2728,196.0684,196.2728,20319.0
2024-03-28 15:25:00,201.63,201.89,201.6,201.89,18638.0,196.2923,196.5454,196.2631,196.5454,18638.0
2024-03-28 15:30:00,201.89,201.94,201.55,201.55,27841.0,196.5454,196.5941,196.2144,196.2144,27841.0
2024-03-28 15:35:00,201.52,201.59,201.37,201.44,16496.0,196.1852,196.2534,196.0392,196.1073,16496.0
2024-03-28 15:40:00,201.43,201.74,201.4,201.74,21642.0,196.0976,196.3994,196.0684,196.3994,21642.0
2024-03-28 15:45:00,201.73,202.0,201.68,201.98,22692.0,196.3896,196.6525,196.341,196.633,22692.0
2024-03-28 15:50:00,201.96,201.98,201.7,201.94,44977.0,196.6136,196.633,196.3604,196.5941,44977.0
2024-03-28 15:55:00,201.99,202.05,201.47,201.49,132800.0,196.6428,196.7012,196.1365,196.156,132800.0
2024-04-01 09:30:00,201.29,201.5,200.01,200.27,32268.0,195.9613,196.1657,194.7152,194.9683,32268.0
2024-04-01 09:35:00,200.26,200.26,199.46,199.88,17716.0,194.9586,194.9586,194.1797,194.5886,17716.0
2024-04-01 09:40:00,199.97,201.17,199.91,201.0,15699.0,194.6762,195.8445,194.6178,195.679,15699.0
2024-04-01 09:45:00,201.04,201.51,200.69,201.35,18170.0,195.7179,196.1755,195.3772,196.0197,18170.0
2024-04-01 09:50:00,201.34,201.72,201.31,201.56,8331.0,196.01,196.3799,195.9808,196.2241,8331.0
2024-04-01 09:55:00,201.57,202.32,201.56,202.23,14904.0,196.2339,196.964,196.2241,196.8764,14904.0
2024-04-01 10:00:00,202.12,202.7,202.07,202.08,24551.0,196.7693,197.334,196.7206,196.7304,24551.0
2024-04-01 10:05:00,202.09,202.4,201.69,201.84,23572.0,196.7401,197.0419,196.3507,196.4967,23572.0
2024-04-01 10:10:00,201.82,202.33,201.79,202.11,17720.0,196.4773,196.9738,196.4481,196.7596,17720.0
2024-04-01 10:15:00,202.05,202.41,201.95,202.31,17110.0,196.7012,197.0516,196.6038,196.9543,17110.0
2024-04-01 10:20:00,202.39,202.78,202.38,202.38,15908.0,197.0322,197.4118,197.0224,197.0224,15908.0
2024-04-01 10:25:00,202.43,202.93,202.43,202.93,11777.0,197.0711,197.5579,197.0711,197.5579,11777.0
2024-04-01 10:30:00,202.83,203.02,202.64,202.71,24554.0,197.4605,197.6455,197.2756,197.3437,24554.0
2024-04-01 10:35:00,202.72,202.94,202.45,202.61,15125.0,197.3534,197.5676,197.0906,197.2463,15125.0
2024-04-01 10:40:00,202.64,203.48,202.58,203.48,22062.0,197.2756,198.0933,197.2171,198.0933,22062.0
2024-04-01 10:45:00,203.46,203.46,202.97,203.15,19430.0,198.0738,198.0738,197.5968,197.7721,19430.0
2024-04-01 10:50:00,203.17,203.19,202.61,203.09,22350.0,197.7915,197.811,197.2463,197.7136,22350.0
2024-04-01 10:55:00,203.05,203.18,202.62,202.74,15520.0,197.6747,197.8013,197.2561,197.3729,15520.0
2024-04-01 11:00:00,202.77,202.86,202.43,202.47,26341.0,197.4021,197.4897,197.0711,197.1101,26341.0
2024-04-01 11:05:00,202.46,202.75,202.45,202.56,18059.0,197.1003,197.3826,197.0906,197.1977,18059.0
2024-04-01 11:10:00,202.56,202.61,202.14,202.6,15811.0,197.1977,197.2463,196.7888,197.2366,15811.0
2024-04-01 11:15:00,202.6,202.86,202.5,202.81,14750.0,197.2366,197.4897,197.1393,197.4411,14750.0
2024-04-01 11:20:00,202.87,203.16,202.75,203.09,27504.0,197.4995,197.7818,197.3826,197.7136,27504.0
2024-04-01 11:25:00,203.09,203.43,203.04,203.41,24525.0,197.7136,198.0446,197.665,198.0252,24525.0
2024-04-01 11:30:00,203.4,203.44,203.13,203.16,7263.0,198.0154,198.0544,197.7526,197.7818,7263.0
2024-04-01 11:35:00,203.24,203.24,202.69,202.69,19249.0,197.8597,197.8597,197.3242,197.3242,19249.0
2024-04-01 11:40:00,202.61,203.13,202.6,203.07,5766.0,197.2463,197.7526,197.2366,197.6942,5766.0
2024-04-01 11:45:00,203.07,203.3,203.04,203.26,8459.0,197.6942,197.9181,197.665,197.8791,8459.0
2024-04-01 11:50:00,203.25,203.36,203.21,203.26,8277.0,197.8694,197.9765,197.8305,197.8791,8277.0
2024-04-01 11:55:00,203.36,203.36,203.04,203.05,15233.0,197.9765,197.9765,197.665,197.6747,15233.0
2024-04-01 12:00:00,203.01,203.34,203.01,203.28,12691.0,197.6358,197.957,197.6358,197.8986,12691.0
2024-04-01 12:05:00,203.3,203.35,203.15,203.34,9008.0,197.9181,197.9668,197.7721,197.957,9008.0
2024-04-01 12:10:00,203.31,203.47,203.28,203.33,12518.0,197.9278,198.0836,197.8986,197.9473,12518.0
2024-04-01 12:15:00,203.3,203.43,203.22,203.42,5407.0,197.9181,198.0446,197.8402,198.0349,5407.0
2024-04-01 12:20:00,203.38,203.5,203.34,203.47,7524.0,197.996,198.1128,197.957,198.0836,7524.0
2024-04-01 12:25:00,203.51,203.62,203.49,203.56,9180.0,198.1225,198.2296,198.1031,198.1712,9180.0
2024-04-01 12:30:00,203.6,203.7,203.55,203.63,9400.0,198.2101,198.3075,198.1615,198.2393,9400.0
2024-04-01 12:35:00,203.66,203.93,203.63,203.8,10854.0,198.2686,198.5314,198.2393,198.4048,10854.0
2024-04-01 12:40:00,203.8,203.8,203.65,203.67,7022.0,198.4048,198.4048,198.2588,198.2783,7022.0
2024-04-01 12:45:00,203.71,203.92,203.67,203.92,6872.0,198.3172,198.5217,198.2783,198.5217,6872.0
2024-04-01 12:50:00,203.95,204.09,203.73,203.74,16091.0,198.5509,198.6872,198.3367,198.3464,16091.0
2024-04-01 12:55:00,203.76,203.99,203.64,203.91,7203.0,198.3659,198.5898,198.2491,198.5119,7203.0
2024-04-01 13:00:00,203.9,203.91,203.73,203.77,10206.0,198.5022,198.5119,198.3367,198.3756,10206.0
2024-04-01 13:05:00,203.76,204.09,203.74,204.06,12886.0,198.3659,198.6872,198.3464,198.658,12886.0
2024-04-01 13:10:00,204.06,204.25,204.04,204.24,8977.0,198.658,198.8429,198.6385,198.8332,8977.0
2024-04-01 13:15:00,204.18,204.22,203.6,203.6,12230.0,198.7748,198.8137,198.2101,198.2101,12230.0
2024-04-01 13:20:00,203.61,203.75,203.42,203.75,9383.0,198.2199,198.3562,198.0349,198.3562,9383.0
2024-04-01 13:25:00,203.72,204.38,203.71,204.21,17914.0,198.327,198.9695,198.3172,198.804,17914.0
2024-04-01 13:30:00,204.23,204.34,204.18,204.28,12417.0,198.8235,198.9305,198.7748,198.8721,12417.0
2024-04-01 13:35:00,204.39,204.62,204.38,204.46,16340.0,198.9792,199.2031,198.9695,199.0474,16340.0
2024-04-01 13:40:00,204.46,204.61,204.39,204.43,11352.0,199.0474,199.1934,198.9792,199.0182,11352.0
2024-04-01 13:45:00,204.47,204.66,204.41,204.66,4383.0,199.0571,199.2421,198.9987,199.2421,4383.0
2024-04-01 13:50:00,204.63,204.71,204.62,204.69,8034.0,199.2129,199.2908,199.2031,199.2713,8034.0
2024-04-01 13:55:00,204.69,204.81,204.61,204.8,13581.0,199.2713,199.3881,199.1934,199.3784,13581.0
2024-04-01 14:00:00,204.8,204.8,204.24,204.37,13778.0,199.3784,199.3784,198.8332,198.9598,13778.0
2024-04-01 14:05:00,204.35,204.76,204.34,204.71,15053.0,198.9403,199.3394,198.9305,199.2908,15053.0
2024-04-01 14:10:00,204.71,204.96,204.71,204.95,10854.0,199.2908,199.5341,199.2908,199.5244,10854.0
2024-04-01 14:15:00,204.96,205.08,204.91,204.96,16558.0,199.5341,199.651,199.4855,199.5341,16558.0
2024-04-01 14:20:00,204.77,204.79,204.59,204.62,9107.0,199.3492,199.3686,199.1739,199.2031,9107.0
2024-04-01 14:25:00,204.59,204.89,204.59,204.79,8327.0,199.1739,199.466,199.1739,199.3686,8327.0
2024-04-01 14:30:00,204.87,204.87,204.44,204.5,10423.0,199.4465,199.4465,199.0279,199.0863,10423.0
2024-04-01 14:35:00,204.57,204.96,204.57,204.96,7425.0,199.1545,199.5341,199.1545,199.5341,7425.0
2024-04-01 14:40:00,204.91,205.24,204.91,205.23,14436.0,199.4855,199.8067,199.4855,199.797,14436.0
2024-04-01 14:45:00,205.19,205.26,204.87,204.94,11369.0,199.758,199.8262,199.4465,199.5147,11369.0
2024-04-01 14:50:00,204.93,205.02,204.87,204.95,7046.0,199.5049,199.5925,199.4465,199.5244,7046.0
2024-04-01 14:55:00,204.94,204.95,204.46,204.59,15703.0,199.5147,199.5244,199.0474,199.1739,15703.0
2024-04-01 15:00:00,204.52,204.77,204.49,204.73,9571.0,199.1058,199.3492,199.0766,199.3102,9571.0
2024-04-01 15:05:00,204.8,204.8,204.69,204.74,6159.0,199.3784,199.3784,199.2713,199.32,6159.0
2024-04-01 15:10:00,204.74,204.83,204.7,204.83,7562.0,199.32,199.4076,199.281,199.4076,7562.0
2024-04-01 15:15:00,204.88,204.99,204.86,204.87,11414.0,199.4563,199.5633,199.4368,199.4465,11414.0
2024-04-01 15:20:00,204.95,205.09,204.89,205.03,10492.0,199.5244,199.6607,199.466,199.6023,10492.0
2024-04-01 15:25:00,205.02,205.12,205.0,205.09,8670.0,199.5925,199.6899,199.5731,199.6607,8670.0
2024-04-01 15:30:00,205.12,205.45,205.05,205.31,39890.0,199.6899,200.0112,199.6218,199.8749,39890.0
2024-04-01 15:35:00,205.34,205.35,205.19,205.31,20694.0,199.9041,199.9138,199.758,199.8749,20694.0
2024-04-01 15:40:00,205.29,205.48,205.29,205.47,13894.0,199.8554,200.0404,199.8554,200.0306,13894.0
2024-04-01 15:45:00,205.47,205.49,205.18,205.25,45532.0,200.0306,200.0501,199.7483,199.8165,45532.0
2024-04-01 15:50:00,205.13,205.23,204.71,204.84,33931.0,199.6996,199.797,199.2908,199.4173,33931.0
2024-04-01 15:55:00,204.85,204.95,204.29,204.38,125331.0,199.427,199.5244,198.8819,198.9695,125331.0
2024-04-02 09:30:00,205.47,206.45,204.88,205.44,75300.0,200.0306,200.9847,199.4563,200.0014,75300.0
2024-04-02 09:35:00,205.44,206.13,204.5,205.97,26381.0,200.0014,200.6732,199.0863,200.5174,26381.0
2024-04-02 09:40:00,205.97,206.08,205.32,206.03,47348.0,200.5174,200.6245,199.8846,200.5758,47348.0
2024-04-02 09:45:00,206.05,206.37,205.79,205.87,54737.0,200.5953,200.9068,200.3422,200.42,54737.0
2024-04-02 09:50:00,205.87,207.29,205.87,207.29,36235.0,200.42,201.8025,200.42,201.8025,36235.0
2024-04-02 09:55:00,207.36,207.79,207.26,207.53,24778.0,201.8706,202.2892,201.7732,202.0361,24778.0
2024-04-02 10:00:00,207.57,208.05,207.46,208.05,28500.0,202.075,202.5423,201.968,202.5423,28500.0
2024-04-02 10:05:00,208.15,208.24,207.47,207.56,29191.0,202.6397,202.7273,201.9777,202.0653,29191.0
2024-04-02 10:10:00,207.7,207.95,207.58,207.87,26021.0,202.2016,202.445,202.0848,202.3671,26021.0
2024-04-02 10:15:00,207.87,208.0,206.98,207.42,41338.0,202.3671,202.4937,201.5007,201.929,41338.0
2024-04-02 10:20:00,207.26,207.59,206.59,206.59,78217.0,201.7732,202.0945,201.121,201.121,78217.0
2024-04-02 10:25:00,206.61,207.13,206.53,206.61,26442.0,201.1405,201.6467,201.0626,201.1405,26442.0
2024-04-02 10:30:00,206.67,206.75,205.97,206.01,24742.0,201.1989,201.2768,200.5174,200.5563,24742.0
2024-04-02 10:35:00,206.02,206.26,205.62,205.68,12886.0,200.5661,200.7997,200.1767,200.2351,12886.0
2024-04-02 10:40:00,205.65,206.13,205.65,205.79,22222.0,200.2059,200.6732,200.2059,200.3422,22222.0
2024-04-02 10:45:00,205.83,206.26,205.75,206.25,17027.0,200.3811,200.7997,200.3032,200.79,17027.0
2024-04-02 10:50:00,206.28,206.91,206.28,206.43,16691.0,200.8192,201.4325,200.8192,200.9652,16691.0
2024-04-02 10:55:00,206.41,206.49,206.2,206.29,15725.0,200.9458,201.0236,200.7413,200.8289,15725.0
2024-04-02 11:00:00,206.4,206.69,206.29,206.41,17324.0,200.936,201.2183,200.8289,200.9458,17324.0
2024-04-02 11:05:00,206.44,206.82,206.41,206.7,10539.0,200.975,201.3449,200.9458,201.2281,10539.0
2024-04-02 11:10:00,206.7,207.02,206.67,207.02,15710.0,201.2281,201.5396,201.1989,201.5396,15710.0
2024-04-02 11:15:00,206.97,207.09,206.5,206.52,15360.0,201.4909,201.6077,201.0334,201.0528,15360.0
2024-04-02 11:20:00,206.46,206.64,206.31,206.41,18448.0,200.9944,201.1697,200.8484,200.9458,18448.0
2024-04-02 11:25:00,206.47,206.63,206.36,206.5,11561.0,201.0042,201.1599,200.8971,201.0334,11561.0
2024-04-02 11:30:00,206.55,206.76,206.49,206.64,13892.0,201.082,201.2865,201.0236,201.1697,13892.0
2024-04-02 11:35:00,206.68,206.89,206.68,206.74,15282.0,201.2086,201.413,201.2086,201.267,15282.0
2024-04-02 11:40:00,206.72,206.89,206.68,206.89,15299.0,201.2475,201.413,201.2086,201.413,15299.0
2024-04-02 11:45:00,206.82,206.92,206.7,206.78,12055.0,201.3449,201.4423,201.2281,201.306,12055.0
2024-04-02 11:50:00,206.78,207.02,206.75,206.9,25005.0,201.306,201.5396,201.2768,201.4228,25005.0
2024-04-02 11:55:00,206.9,207.08,206.9,207.03,6935.0,201.4228,201.598,201.4228,201.5493,6935.0
2024-04-02 12:00:00,207.0,207.04,206.5,206.6,10936.0,201.5201,201.5591,201.0334,201.1307,10936.0
2024-04-02 12:05:00,206.68,207.07,206.6,207.06,11413.0,201.2086,201.5883,201.1307,201.5785,11413.0
2024-04-02 12:10:00,207.09,207.13,206.94,207.03,11873.0,201.6077,201.6467,201.4617,201.5493,11873.0
2024-04-02 12:15:00,207.03,207.18,207.0,207.13,8957.0,201.5493,201.6954,201.5201,201.6467,8957.0
2024-04-02 12:20:00,207.15,207.53,207.14,207.53,7652.0,201.6662,202.0361,201.6564,202.0361,7652.0
2024-04-02 12:25:00,207.51,207.59,207.34,207.45,16070.0,202.0166,202.0945,201.8511,201.9582,16070.0
2024-04-02 12:30:00,207.44,207.44,207.09,207.16,9941.0,201.9485,201.9485,201.6077,201.6759,9941.0
2024-04-02 12:35:00,207.22,207.48,207.2,207.48,7886.0,201.7343,201.9874,201.7148,201.9874,7886.0
2024-04-02 12:40:00,207.45,207.65,207.38,207.65,24593.0,201.9582,202.1529,201.8901,202.1529,24593.0
2024-04-02 12:45:00,207.63,208.29,207.63,208.26,28222.0,202.1335,202.776,202.1335,202.7468,28222.0
2024-04-02 12:50:00,208.24,208.38,208.11,208.23,14106.0,202.7273,202.8636,202.6007,202.7176,14106.0
2024-04-02 12:55:00,208.24,208.48,208.08,208.16,12806.0,202.7273,202.961,202.5715,202.6494,12806.0
2024-04-02 13:00:00,208.15,208.35,208.15,208.22,8976.0,202.6397,202.8344,202.6397,202.7078,8976.0
2024-04-02 13:05:00,208.15,208.53,208.15,208.42,9103.0,202.6397,203.0096,202.6397,202.9025,9103.0
2024-04-02 13:10:00,208.33,208.34,208.14,208.15,9297.0,202.8149,202.8247,202.63,202.6397,9297.0
2024-04-02 13:15:00,208.18,208.33,208.16,208.18,10573.0,202.6689,202.8149,202.6494,202.6689,10573.0
2024-04-02 13:20:00,208.15,208.43,208.15,208.43,7552.0,202.6397,202.9123,202.6397,202.9123,7552.0
2024-04-02 13:25:00,208.45,208.6,208.32,208.41,16917.0,202.9317,203.0778,202.8052,202.8928,16917.0
2024-04-02 13:30:00,208.39,208.42,208.13,208.25,26109.0,202.8733,202.9025,202.6202,202.737,26109.0
2024-04-02 13:35:00,208.21,208.27,208.08,208.22,9003.0,202.6981,202.7565,202.5715,202.7078,9003.0
2024-04-02 13:40:00,208.19,208.27,208.08,208.25,14053.0,202.6786,202.7565,202.5715,202.737,14053.0
2024-04-02 13:45:00,208.22,208.54,208.22,208.5,6629.0,202.7078,203.0194,202.7078,202.9804,6629.0
2024-04-02 13:50:00,208.53,208.72,208.52,208.72,11612.0,203.0096,203.1946,202.9999,203.1946,11612.0
2024-04-02 13:55:00,208.71,208.81,208.64,208.74,12073.0,203.1849,203.2822,203.1167,203.2141,12073.0
2024-04-02 14:00:00,208.74,208.83,208.61,208.61,17485.0,203.2141,203.3017,203.0875,203.0875,17485.0
2024-04-02 14:05:00,208.63,208.98,208.63,208.92,17604.0,203.107,203.4477,203.107,203.3893,17604.0
2024-04-02 14:10:00,208.92,208.92,208.76,208.79,14984.0,203.3893,203.3893,203.2335,203.2627,14984.0
2024-04-02 14:15:00,208.77,208.91,208.72,208.91,6590.0,203.2433,203.3796,203.1946,203.3796,6590.0
2024-04-02 14:20:00,208.86,208.91,208.77,208.87,11202.0,203.3309,203.3796,203.2433,203.3406,11202.0
2024-04-02 14:25:00,208.87,209.6,208.87,209.55,28304.0,203.3406,204.0513,203.3406,204.0026,28304.0
2024-04-02 14:30:00,209.6,209.66,209.31,209.35,18883.0,204.0513,204.1097,203.769,203.8079,18883.0
2024-04-02 14:35:00,209.33,209.37,209.27,209.29,12380.0,203.7885,203.8274,203.73,203.7495,12380.0
2024-04-02 14:40:00,209.39,209.56,209.34,209.56,10278.0,203.8469,204.0124,203.7982,204.0124,10278.0
2024-04-02 14:45:00,209.58,209.76,209.49,209.63,22562.0,204.0318,204.2071,203.9442,204.0805,22562.0
2024-04-02 14:50:00,209.67,209.86,209.61,209.86,17863.0,204.1194,204.3044,204.061,204.3044,17863.0
2024-04-02 14:55:00,209.85,209.98,209.71,209.74,17631.0,204.2947,204.4212,204.1584,204.1876,17631.0
2024-04-02 15:00:00,209.8,210.09,209.68,210.07,25574.0,204.246,204.5283,204.1292,204.5089,25574.0
2024-04-02 15:05:00,210.06,210.34,210.06,210.3,12089.0,204.4991,204.7717,204.4991,204.7328,12089.0
2024-04-02 15:10:00,210.33,210.61,210.3,210.55,25794.0,204.762,205.0346,204.7328,204.9762,25794.0
2024-04-02 15:15:00,210.55,210.73,210.54,210.72,25951.0,204.9762,205.1514,204.9664,205.1417,25951.0
2024-04-02 15:20:00,210.7,210.93,210.69,210.83,26801.0,205.1222,205.3461,205.1124,205.2487,26801.0
2024-04-02 15:25:00,210.83,210.93,210.52,210.64,22119.0,205.2487,205.3461,204.9469,205.0638,22119.0
2024-04-02 15:30:00,210.62,210.79,210.34,210.75,24488.0,205.0443,205.2098,204.7717,205.1709,24488.0
2024-04-02 15:35:00,210.75,211.04,210.64,210.68,33845.0,205.1709,205.4532,205.0638,205.1027,33845.0
2024-04-02 15:40:00,210.67,210.79,210.52,210.71,24833.0,205.093,205.2098,204.9469,205.1319,24833.0
2024-04-02 15:45:00,210.68,211.12,210.58,211.06,47679.0,205.1027,205.5311,205.0054,205.4727,47679.0
2024-04-02 15:50:00,211.07,211.19,210.84,211.19,63887.0,205.4824,205.5992,205.2585,205.5992,63887.0
2024-04-02 15:55:00,211.19,211.54,211.1,211.5,158235.0,205.5992,205.9399,205.5116,205.901,158235.0
2024-04-03 09:30:00,211.75,213.77,211.75,213.05,130806.0,206.1444,208.1109,206.1444,207.41,130806.0
2024-04-03 09:35:00,212.93,214.0,212.47,213.73,29274.0,207.2931,208.3348,206.8453,208.072,29274.0
2024-04-03 09:40:00,213.87,214.47,213.71,214.12,31858.0,208.2083,208.7924,208.0525,208.4516,31858.0
2024-04-03 09:45:00,213.97,214.37,213.67,213.9,36757.0,208.3056,208.695,208.0136,208.2375,36757.0
2024-04-03 09:50:00,214.0,214.46,213.77,213.78,74807.0,208.3348,208.7826,208.1109,208.1206,74807.0
2024-04-03 09:55:00,213.74,214.13,213.67,214.13,27886.0,208.0817,208.4614,208.0136,208.4614,27886.0
2024-04-03 10:00:00,214.17,214.64,214.05,214.36,36318.0,208.5003,208.9579,208.3835,208.6853,36318.0
2024-04-03 10:05:00,214.37,214.4,213.51,213.77,37092.0,208.695,208.7242,207.8578,208.1109,37092.0
2024-04-03 10:10:00,213.77,213.91,213.41,213.78,19431.0,208.1109,208.2472,207.7604,208.1206,19431.0
2024-04-03 10:15:00,213.77,214.25,213.54,213.99,25840.0,208.1109,208.5782,207.887,208.3251,25840.0
2024-04-03 10:20:00,214.13,214.66,214.09,214.62,21579.0,208.4614,208.9774,208.4224,208.9384,21579.0
2024-04-03 10:25:00,214.49,214.77,214.35,214.45,26080.0,208.8119,209.0844,208.6756,208.7729,26080.0
2024-04-03 10:30:00,214.36,215.01,214.22,215.0,50072.0,208.6853,209.3181,208.549,209.3083,50072.0
2024-04-03 10:35:00,214.88,215.76,214.88,215.43,36793.0,209.1915,210.0482,209.1915,209.727,36793.0
2024-04-03 10:40:00,215.43,215.49,214.9,214.9,18274.0,209.727,209.7854,209.211,209.211,18274.0
2024-04-03 10:45:00,214.91,215.67,214.75,215.49,23703.0,209.2207,209.9606,209.065,209.7854,23703.0
2024-04-03 10:50:00,215.64,216.32,215.64,216.0,24267.0,209.9314,210.5934,209.9314,210.2819,24267.0
2024-04-03 10:55:00,216.0,216.09,215.58,216.09,18277.0,210.2819,210.3695,209.873,210.3695,18277.0
2024-04-03 11:00:00,216.08,216.31,215.73,215.77,25022.0,210.3598,210.5837,210.019,210.058,25022.0
2024-04-03 11:05:00,215.81,216.32,215.7,216.25,15070.0,210.0969,210.5934,209.9898,210.5253,15070.0
2024-04-03 11:10:00,216.24,216.44,215.87,216.07,24096.0,210.5155,210.7102,210.1553,210.35,24096.0
2024-04-03 11:15:00,215.88,216.36,215.88,216.3,9180.0,210.1651,210.6323,210.1651,210.5739,9180.0
2024-04-03 11:20:00,216.36,216.45,216.14,216.45,12183.0,210.6323,210.72,210.4182,210.72,12183.0
2024-04-03 11:25:00,216.49,216.63,216.35,216.56,11325.0,210.7589,210.8952,210.6226,210.8271,11325.0
2024-04-03 11:30:00,216.62,216.73,216.53,216.7,17505.0,210.8855,210.9926,210.7978,210.9633,17505.0
2024-04-03 11:35:00,216.62,216.86,216.23,216.39,19967.0,210.8855,211.1191,210.5058,210.6616,19967.0
2024-04-03 11:40:00,216.38,216.88,216.38,216.71,26670.0,210.6518,211.1386,210.6518,210.9731,26670.0
2024-04-03 11:45:00,216.7,216.96,216.26,216.4,29237.0,210.9633,211.2165,210.535,210.6713,29237.0
2024-04-03 11:50:00,216.46,216.46,216.03,216.3,13894.0,210.7297,210.7297,210.3111,210.5739,13894.0
2024-04-03 11:55:00,216.34,216.55,216.29,216.53,18727.0,210.6129,210.8173,210.5642,210.7978,18727.0
2024-04-03 12:00:00,216.53,216.55,216.32,216.35,17381.0,210.7978,210.8173,210.5934,210.6226,17381.0
2024-04-03 12:05:00,216.32,216.46,216.11,216.14,8905.0,210.5934,210.7297,210.389,210.4182,8905.0
2024-04-03 12:10:00,216.14,216.18,215.8,216.0,14178.0,210.4182,210.4571,210.0872,210.2819,14178.0
2024-04-03 12:15:00,215.94,216.58,215.94,216.45,30565.0,210.2235,210.8465,210.2235,210.72,30565.0
2024-04-03 12:20:00,216.44,216.53,216.27,216.35,10848.0,210.7102,210.7978,210.5447,210.6226,10848.0
2024-04-03 12:25:00,216.35,216.54,216.18,216.39,20116.0,210.6226,210.8076,210.4571,210.6616,20116.0
2024-04-03 12:30:00,216.52,216.74,216.38,216.74,16741.0,210.7881,211.0023,210.6518,211.0023,16741.0
2024-04-03 12:35:00,216.72,216.95,216.51,216.51,26327.0,210.9828,211.2067,210.7784,210.7784,26327.0
2024-04-03 12:40:00,216.54,217.08,216.48,216.94,26097.0,210.8076,211.3333,210.7492,211.197,26097.0
2024-04-03 12:45:00,216.93,217.38,216.91,217.35,19255.0,211.1873,211.6253,211.1678,211.5961,19255.0
2024-04-03 12:50:00,217.32,218.09,217.29,217.64,22466.0,211.5669,212.3165,211.5377,211.8785,22466.0
2024-04-03 12:55:00,217.63,217.63,217.25,217.27,19310.0,211.8687,211.8687,211.4988,211.5183,19310.0
2024-04-03 13:00:00,217.32,217.92,217.32,217.78,26432.0,211.5669,212.151,211.5669,212.0148,26432.0
2024-04-03 13:05:00,217.75,217.84,217.36,217.68,16876.0,211.9855,212.0732,211.6059,211.9174,16876.0
2024-04-03 13:10:00,217.75,217.93,217.61,217.93,17650.0,211.9855,212.1608,211.8493,212.1608,17650.0
2024-04-03 13:15:00,217.88,218.35,217.82,218.24,24747.0,212.1121,212.5697,212.0537,212.4626,24747.0
2024-04-03 13:20:00,218.36,218.46,217.77,217.9,16691.0,212.5794,212.6768,212.005,212.1316,16691.0
2024-04-03 13:25:00,217.9,217.99,217.66,217.76,17751.0,212.1316,212.2192,211.8979,211.9953,17751.0
2024-04-03 13:30:00,217.75,217.83,217.57,217.57,10409.0,211.9855,212.0634,211.8103,211.8103,10409.0
2024-04-03 13:35:00,217.61,217.93,217.54,217.84,8123.0,211.8493,212.1608,211.7811,212.0732,8123.0
2024-04-03 13:40:00,217.83,218.11,217.8,218.11,12300.0,212.0634,212.336,212.0342,212.336,12300.0
2024-04-03 13:45:00,218.16,218.41,218.13,218.15,16221.0,212.3847,212.6281,212.3555,212.375,16221.0
2024-04-03 13:50:00,218.14,218.21,217.9,218.11,11685.0,212.3652,212.4334,212.1316,212.336,11685.0
2024-04-03 13:55:00,218.15,218.29,218.08,218.11,14022.0,212.375,212.5113,212.3068,212.336,14022.0
2024-04-03 14:00:00,218.11,218.39,218.11,218.36,9804.0,212.336,212.6086,212.336,212.5794,9804.0
2024-04-03 14:05:00,218.36,218.41,218.25,218.25,9780.0,212.5794,212.6281,212.4723,212.4723,9780.0
2024-04-03 14:10:00,218.29,218.52,218.29,218.46,11979.0,212.5113,212.7352,212.5113,212.6768,11979.0
2024-04-03 14:15:00,218.52,218.59,218.06,218.07,13986.0,212.7352,212.8033,212.2873,212.2971,13986.0
2024-04-03 14:20:00,218.09,218.22,217.9,217.92,19417.0,212.3165,212.4431,212.1316,212.151,19417.0
2024-04-03 14:25:00,217.97,218.07,217.86,218.05,8911.0,212.1997,212.2971,212.0926,212.2776,8911.0
2024-04-03 14:30:00,218.12,218.22,218.02,218.03,13510.0,212.3458,212.4431,212.2484,212.2581,13510.0
2024-04-03 14:35:00,218.07,218.07,217.81,217.9,14213.0,212.2971,212.2971,212.044,212.1316,14213.0
2024-04-03 14:40:00,217.86,217.89,217.26,217.65,20307.0,212.0926,212.1218,211.5085,211.8882,20307.0
2024-04-03 14:45:00,217.71,217.82,217.17,217.17,23750.0,211.9466,212.0537,211.4209,211.4209,23750.0
2024-04-03 14:50:00,217.24,217.26,216.9,216.93,22839.0,211.4891,211.5085,211.1581,211.1873,22839.0
2024-04-03 14:55:00,216.92,217.24,216.75,217.24,30949.0,211.1775,211.4891,211.012,211.4891,30949.0
2024-04-03 15:00:00,217.24,217.24,217.03,217.14,16610.0,211.4891,211.4891,211.2846,211.3917,16610.0
2024-04-03 15:05:00,217.12,217.19,216.83,216.84,15861.0,211.3722,211.4404,211.0899,211.0996,15861.0
2024-04-03 15:10:00,216.83,216.91,216.44,216.5,24325.0,211.0899,211.1678,210.7102,210.7686,24325.0
2024-04-03 15:15:00,216.49,216.49,216.04,216.19,31258.0,210.7589,210.7589,210.3208,210.4668,31258.0
2024-04-03 15:20:00,216.17,216.58,215.97,215.99,42138.0,210.4474,210.8465,210.2527,210.2721,42138.0
2024-04-03 15:25:00,215.98,216.03,215.57,215.75,26919.0,210.2624,210.3111,209.8633,210.0385,26919.0
2024-04-03 15:30:00,215.76,215.97,215.65,215.75,34087.0,210.0482,210.2527,209.9411,210.0385,34087.0
2024-04-03 15:35:00,215.73,215.91,215.54,215.6,36959.0,210.019,210.1943,209.8341,209.8925,36959.0
2024-04-03 15:40:00,215.63,215.72,215.21,215.72,47259.0,209.9217,210.0093,209.5128,210.0093,47259.0
2024-04-03 15:45:00,215.76,216.07,215.72,215.78,46853.0,210.0482,210.35,210.0093,210.0677,46853.0
2024-04-03 15:50:00,215.79,216.01,215.27,215.32,85370.0,210.0774,210.2916,209.5712,209.6199,85370.0
2024-04-03 15:55:00,215.29,215.34,214.73,214.93,208756.0,209.5907,209.6393,209.0455,209.2402,208756.0
2024-04-04 09:30:00,216.98,218.6,216.89,217.78,80997.0,211.2359,212.813,211.1483,212.0148,80997.0
2024-04-04 09:35:00,217.81,217.97,216.5,217.46,41207.0,212.044,212.1997,210.7686,211.7032,41207.0
2024-04-04 09:40:00,217.48,217.79,216.86,217.46,26960.0,211.7227,212.0245,211.1191,211.7032,26960.0
2024-04-04 09:45:00,217.26,217.92,217.22,217.56,29890.0,211.5085,212.151,211.4696,211.8006,29890.0
2024-04-04 09:50:00,217.53,218.4,217.47,218.25,30015.0,211.7714,212.6183,211.713,212.4723,30015.0
2024-04-04 09:55:00,218.23,218.72,218.06,218.72,23436.0,212.4528,212.9299,212.2873,212.9299,23436.0
2024-04-04 10:00:00,218.62,218.75,217.18,217.29,46714.0,212.8325,212.9591,211.4306,211.5377,46714.0
2024-04-04 10:05:00,217.25,217.41,216.9,216.99,27643.0,211.4988,211.6546,211.1581,211.2457,27643.0
2024-04-04 10:10:00,216.98,217.0,216.53,216.84,21603.0,211.2359,211.2554,210.7978,211.0996,21603.0
2024-04-04 10:15:00,216.82,217.01,216.41,216.78,34140.0,211.0802,211.2651,210.681,211.0412,34140.0
2024-04-04 10:20:00,216.84,217.03,216.7,216.78,26529.0,211.0996,211.2846,210.9633,211.0412,26529.0
2024-04-04 10:25:00,216.72,217.01,216.52,216.79,24860.0,210.9828,211.2651,210.7881,211.051,24860.0
2024-04-04 10:30:00,216.78,216.88,216.52,216.88,22065.0,211.0412,211.1386,210.7881,211.1386,22065.0
2024-04-04 10:35:00,216.86,217.11,216.66,217.05,16600.0,211.1191,211.3625,210.9244,211.3041,16600.0
2024-04-04 10:40:00,217.02,217.6,217.0,217.49,26102.0,211.2749,211.8395,211.2554,211.7324,26102.0
2024-04-04 10:45:00,217.65,217.94,217.39,217.93,15834.0,211.8882,212.1705,211.6351,212.1608,15834.0
2024-04-04 10:50:00,217.89,218.3,217.88,218.17,27230.0,212.1218,212.521,212.1121,212.3944,27230.0
2024-04-04 10:55:00,218.15,218.41,217.85,218.03,31408.0,212.375,212.6281,212.0829,212.2581,31408.0
2024-04-04 11:00:00,217.96,218.18,217.9,218.18,10879.0,212.19,212.4042,212.1316,212.4042,10879.0
2024-04-04 11:05:00,218.22,218.33,218.14,218.18,11656.0,212.4431,212.5502,212.3652,212.4042,11656.0
2024-04-04 11:10:00,218.17,218.49,218.15,218.42,10598.0,212.3944,212.706,212.375,212.6378,10598.0
2024-04-04 11:15:00,218.39,218.48,217.97,218.05,25067.0,212.6086,212.6962,212.1997,212.2776,25067.0
2024-04-04 11:20:00,218.13,218.18,218.0,218.0,11945.0,212.3555,212.4042,212.2289,212.2289,11945.0
2024-04-04 11:25:00,218.0,218.03,217.76,217.99,20940.0,212.2289,212.2581,211.9953,212.2192,20940.0
2024-04-04 11:30:00,218.01,218.01,217.58,217.92,12544.0,212.2387,212.2387,211.8201,212.151,12544.0
2024-04-04 11:35:00,217.96,218.02,217.47,217.53,14093.0,212.19,212.2484,211.713,211.7714,14093.0
2024-04-04 11:40:00,217.51,217.74,217.5,217.64,12765.0,211.7519,211.9758,211.7422,211.8785,12765.0
2024-04-04 11:45:00,217.64,217.8,217.6,217.77,7681.0,211.8785,212.0342,211.8395,212.005,7681.0
2024-04-04 11:50:00,217.8,217.88,217.74,217.84,9735.0,212.0342,212.1121,211.9758,212.0732,9735.0
2024-04-04 11:55:00,217.84,217.85,217.72,217.84,9194.0,212.0732,212.0829,211.9563,212.0732,9194.0
2024-04-04 12:00:00,217.84,217.89,217.59,217.64,9891.0,212.0732,212.1218,211.8298,211.8785,9891.0
2024-04-04 12:05:00,217.65,218.03,217.6,217.87,30400.0,211.8882,212.2581,211.8395,212.1024,30400.0
2024-04-04 12:10:00,217.9,217.92,217.58,217.81,9877.0,212.1316,212.151,211.8201,212.044,9877.0
2024-04-04 12:15:00,217.83,217.9,217.74,217.81,4942.0,212.0634,212.1316,211.9758,212.044,4942.0
2024-04-04 12:20:00,217.81,217.81,217.5,217.65,8745.0,212.044,212.044,211.7422,211.8882,8745.0
2024-04-04 12:25:00,217.64,217.95,217.42,217.85,17648.0,211.8785,212.1803,211.6643,212.0829,17648.0
2024-04-04 12:30:00,217.8,218.15,217.8,217.94,33612.0,212.0342,212.375,212.0342,212.1705,33612.0
2024-04-04 12:35:00,217.98,218.44,217.91,218.43,11742.0,212.2095,212.6573,212.1413,212.6475,11742.0
2024-04-04 12:40:00,218.42,218.65,218.17,218.54,15869.0,212.6378,212.8617,212.3944,212.7546,15869.0
2024-04-04 12:45:00,218.6,218.74,218.39,218.67,8633.0,212.813,212.9493,212.6086,212.8812,8633.0
2024-04-04 12:50:00,218.73,218.85,218.66,218.81,13135.0,212.9396,213.0564,212.8715,213.0175,13135.0
2024-04-04 12:55:00,218.78,218.81,218.3,218.37,20171.0,212.9883,213.0175,212.521,212.5891,20171.0
2024-04-04 13:00:00,218.34,218.34,217.8,217.82,12302.0,212.5599,212.5599,212.0342,212.0537,12302.0
2024-04-04 13:05:00,217.81,217.9,217.51,217.55,19055.0,212.044,212.1316,211.7519,211.7908,19055.0
2024-04-04 13:10:00,217.58,218.11,217.5,217.66,23404.0,211.8201,212.336,211.7422,211.8979,23404.0
2024-04-04 13:15:00,217.57,217.89,217.51,217.59,12303.0,211.8103,212.1218,211.7519,211.8298,12303.0
2024-04-04 13:20:00,217.6,217.62,217.44,217.49,13364.0,211.8395,211.859,211.6838,211.7324,13364.0
2024-04-04 13:25:00,217.54,217.62,217.27,217.31,21012.0,211.7811,211.859,211.5183,211.5572,21012.0
2024-04-04 13:30:00,217.28,217.28,216.92,217.17,22537.0,211.528,211.528,211.1775,211.4209,22537.0
2024-04-04 13:35:00,217.22,217.26,217.09,217.18,15924.0,211.4696,211.5085,211.343,211.4306,15924.0
2024-04-04 13:40:00,217.17,217.47,217.04,217.47,27762.0,211.4209,211.713,211.2943,211.713,27762.0
2024-04-04 13:45:00,217.43,217.6,217.18,217.19,16790.0,211.674,211.8395,211.4306,211.4404,16790.0
2024-04-04 13:50:00,217.16,217.28,217.05,217.16,14264.0,211.4112,211.528,211.3041,211.4112,14264.0
2024-04-04 13:55:00,217.18,217.57,217.14,217.4,16868.0,211.4306,211.8103,211.3917,211.6448,16868.0
2024-04-04 14:00:00,217.36,217.48,217.09,217.47,14213.0,211.6059,211.7227,211.343,211.713,14213.0
2024-04-04 14:05:00,217.48,217.51,217.04,217.09,12749.0,211.7227,211.7519,211.2943,211.343,12749.0
2024-04-04 14:10:00,217.11,217.2,216.84,216.84,14106.0,211.3625,211.4501,211.0996,211.0996,14106.0
2024-04-04 14:15:00,216.84,217.05,216.72,216.94,12982.0,211.0996,211.3041,210.9828,211.197,12982.0
2024-04-04 14:20:00,216.9,217.0,216.8,216.9,11703.0,211.1581,211.2554,211.0607,211.1581,11703.0
2024-04-04 14:25:00,216.94,216.97,216.53,216.77,21433.0,211.197,211.2262,210.7978,211.0315,21433.0
2024-04-04 14:30:00,216.74,216.84,216.14,216.14,22701.0,211.0023,211.0996,210.4182,210.4182,22701.0
2024-04-04 14:35:00,216.13,217.08,216.12,217.01,19722.0,210.4084,211.3333,210.3987,211.2651,19722.0
2024-04-04 14:40:00,216.93,216.97,216.51,216.51,13068.0,211.1873,211.2262,210.7784,210.7784,13068.0
2024-04-04 14:45:00,216.54,217.27,216.49,217.27,15510.0,210.8076,211.5183,210.7589,211.5183,15510.0
2024-04-04 14:50:00,217.23,217.23,216.58,216.64,23886.0,211.4793,211.4793,210.8465,210.9049,23886.0
2024-04-04 14:55:00,216.57,216.57,216.12,216.14,13200.0,210.8368,210.8368,210.3987,210.4182,13200.0
2024-04-04 15:00:00,216.04,216.49,215.83,216.18,29289.0,210.3208,210.7589,210.1164,210.4571,29289.0
2024-04-04 15:05:00,216.24,216.75,216.19,216.61,14374.0,210.5155,211.012,210.4668,210.8757,14374.0
2024-04-04 15:10:00,216.61,216.61,216.18,216.18,36351.0,210.8757,210.8757,210.4571,210.4571,36351.0
2024-04-04 15:15:00,216.17,216.49,216.02,216.49,24061.0,210.4474,210.7589,210.3013,210.7589,24061.0
2024-04-04 15:20:00,216.5,216.55,216.16,216.41,13032.0,210.7686,210.8173,210.4376,210.681,13032.0
2024-04-04 15:25:00,216.41,216.6,216.12,216.16,15665.0,210.681,210.866,210.3987,210.4376,15665.0
2024-04-04 15:30:00,216.15,216.27,215.72,216.03,24077.0,210.4279,210.5447,210.0093,210.3111,24077.0
2024-04-04 15:35:00,216.04,216.06,215.66,215.66,22106.0,210.3208,210.3403,209.9509,209.9509,22106.0
2024-04-04 15:40:00,215.68,215.76,215.4,215.49,35229.0,209.9703,210.0482,209.6978,209.7854,35229.0
2024-04-04 15:45:00,215.48,215.76,215.45,215.76,34499.0,209.7756,210.0482,209.7464,210.0482,34499.0
2024-04-04 15:50:00,215.78,216.3,215.63,216.29,52827.0,210.0677,210.5739,209.9217,210.5642,52827.0
2024-04-04 15:55:00,216.29,216.5,215.71,216.26,115884.0,210.5642,210.7686,209.9996,210.535,115884.0
2024-04-05 09:30:00,219.57,221.0,218.5,220.99,97036.0,213.7574,215.1495,212.7157,215.1398,97036.0
2024-04-05 09:35:00,220.71,220.88,218.8,219.84,53433.0,214.8672,215.0327,213.0078,214.0202,53433.0
2024-04-05 09:40:00,219.82,219.83,218.0,218.0,35844.0,214.0008,214.0105,212.2289,212.2289,35844.0
2024-04-05 09:45:00,218.12,218.59,217.77,217.98,26382.0,212.3458,212.8033,212.005,212.2095,26382.0
2024-04-05 09:50:00,217.89,218.23,217.7,217.7,14200.0,212.1218,212.4528,211.9369,211.9369,14200.0
2024-04-05 09:55:00,217.63,218.46,217.63,218.13,16356.0,211.8687,212.6768,211.8687,212.3555,16356.0
2024-04-05 10:00:00,218.11,218.34,218.07,218.24,17531.0,212.336,212.5599,212.2971,212.4626,17531.0
2024-04-05 10:05:00,218.24,218.55,217.83,218.55,21173.0,212.4626,212.7644,212.0634,212.7644,21173.0
2024-04-05 10:10:00,218.6,218.8,218.36,218.48,16107.0,212.813,213.0078,212.5794,212.6962,16107.0
2024-04-05 10:15:00,218.47,218.8,218.37,218.62,18750.0,212.6865,213.0078,212.5891,212.8325,18750.0
2024-04-05 10:20:00,218.62,218.62,218.21,218.34,14360.0,212.8325,212.8325,212.4334,212.5599,14360.0
2024-04-05 10:25:00,218.38,218.51,217.78,218.09,21499.0,212.5989,212.7254,212.0148,212.3165,21499.0
2024-04-05 10:30:00,218.09,218.59,218.06,218.59,12076.0,212.3165,212.8033,212.2873,212.8033,12076.0
2024-04-05 10:35:00,218.59,218.73,218.41,218.41,14772.0,212.8033,212.9396,212.6281,212.6281,14772.0
2024-04-05 10:40:00,218.41,218.41,218.22,218.28,12394.0,212.6281,212.6281,212.4431,212.5015,12394.0
2024-04-05 10:45:00,218.23,218.83,217.93,218.83,23494.0,212.4528,213.037,212.1608,213.037,23494.0
2024-04-05 10:50:00,218.8,219.1,218.71,218.99,24073.0,213.0078,213.2998,212.9201,213.1927,24073.0
2024-04-05 10:55:00,219.02,219.42,218.98,219.18,25931.0,213.2219,213.6113,213.183,213.3777,25931.0
2024-04-05 11:00:00,219.16,219.16,218.84,219.02,13066.0,213.3582,213.3582,213.0467,213.2219,13066.0
2024-04-05 11:05:00,219.01,219.46,218.98,219.25,19005.0,213.2122,213.6503,213.183,213.4458,19005.0
2024-04-05 11:10:00,219.3,219.92,219.26,219.88,25536.0,213.4945,214.0981,213.4556,214.0592,25536.0
2024-04-05 11:15:00,219.88,219.94,219.37,219.44,24505.0,214.0592,214.1176,213.5627,213.6308,24505.0
2024-04-05 11:20:00,219.46,219.89,219.24,219.86,14655.0,213.6503,214.0689,213.4361,214.0397,14655.0
2024-04-05 11:25:00,219.82,220.06,219.82,220.06,10984.0,214.0008,214.2344,214.0008,214.2344,10984.0
2024-04-05 11:30:00,220.03,220.22,219.94,220.18,10028.0,214.2052,214.3902,214.1176,214.3512,10028.0
2024-04-05 11:35:00,220.18,220.18,219.78,219.94,9257.0,214.3512,214.3512,213.9618,214.1176,9257.0
2024-04-05 11:40:00,219.94,220.21,219.83,220.13,13951.0,214.1176,214.3804,214.0105,214.3025,13951.0
2024-04-05 11:45:00,220.12,220.35,219.98,220.05,14432.0,214.2928,214.5167,214.1565,214.2247,14432.0
2024-04-05 11:50:00,220.04,220.07,219.68,219.93,14179.0,214.2149,214.2441,213.8645,214.1078,14179.0
2024-04-05 11:55:00,219.93,220.38,219.92,220.29,5925.0,214.1078,214.5459,214.0981,214.4583,5925.0
2024-04-05 12:00:00,220.3,220.39,220.22,220.36,12296.0,214.468,214.5557,214.3902,214.5265,12296.0
2024-04-05 12:05:00,220.36,220.72,220.31,220.67,31005.0,214.5265,214.8769,214.4778,214.8282,31005.0
2024-04-05 12:10:00,220.68,221.06,220.64,220.93,14775.0,214.838,215.2079,214.799,215.0814,14775.0
2024-04-05 12:15:00,220.9,221.11,220.79,221.06,13213.0,215.0522,215.2566,214.9451,215.2079,13213.0
2024-04-05 12:20:00,221.08,221.09,220.57,220.88,17291.0,215.2274,215.2371,214.7309,215.0327,17291.0
2024-04-05 12:25:00,220.81,220.97,220.68,220.88,9243.0,214.9645,215.1203,214.838,215.0327,9243.0
2024-04-05 12:30:00,220.93,220.98,220.4,220.63,16063.0,215.0814,215.13,214.5654,214.7893,16063.0
2024-04-05 12:35:00,220.68,220.68,220.28,220.39,16538.0,214.838,214.838,214.4486,214.5557,16538.0
2024-04-05 12:40:00,220.37,220.47,220.32,220.34,14668.0,214.5362,214.6335,214.4875,214.507,14668.0
2024-04-05 12:45:00,220.41,220.46,220.1,220.25,15431.0,214.5751,214.6238,214.2733,214.4194,15431.0
2024-04-05 12:50:00,220.3,220.81,220.3,220.65,5892.0,214.468,214.9645,214.468,214.8088,5892.0
2024-04-05 12:55:00,220.63,220.87,220.62,220.87,9766.0,214.7893,215.023,214.7796,215.023,9766.0
2024-04-05 13:00:00,220.88,220.9,220.35,220.4,7126.0,215.0327,215.0522,214.5167,214.5654,7126.0
2024-04-05 13:05:00,220.36,220.48,220.06,220.3,11626.0,214.5265,214.6433,214.2344,214.468,11626.0
2024-04-05 13:10:00,220.27,220.39,219.86,219.91,11256.0,214.4388,214.5557,214.0397,214.0884,11256.0
2024-04-05 13:15:00,219.91,219.98,219.7,219.73,23164.0,214.0884,214.1565,213.8839,213.9131,23164.0
2024-04-05 13:20:00,219.73,219.81,219.6,219.76,13831.0,213.9131,213.991,213.7866,213.9423,13831.0
2024-04-05 13:25:00,219.82,219.99,219.39,219.47,12878.0,214.0008,214.1663,213.5821,213.66,12878.0
2024-04-05 13:30:00,219.45,219.66,219.44,219.66,8039.0,213.6405,213.845,213.6308,213.845,8039.0
2024-04-05 13:35:00,219.62,219.74,219.55,219.57,14188.0,213.806,213.9229,213.7379,213.7574,14188.0
2024-04-05 13:40:00,219.59,219.77,219.32,219.48,10999.0,213.7768,213.9521,213.514,213.6698,10999.0
2024-04-05 13:45:00,219.42,219.63,219.38,219.61,5949.0,213.6113,213.8158,213.5724,213.7963,5949.0
2024-04-05 13:50:00,219.65,219.71,219.5,219.63,7992.0,213.8353,213.8937,213.6892,213.8158,7992.0
2024-04-05 13:55:00,219.61,219.97,219.53,219.94,8793.0,213.7963,214.1468,213.7184,214.1176,8793.0
2024-04-05 14:00:00,219.89,220.08,219.73,220.08,12601.0,214.0689,214.2539,213.9131,214.2539,12601.0
2024-04-05 14:05:00,220.08,220.68,220.08,220.65,10798.0,214.2539,214.838,214.2539,214.8088,10798.0
2024-04-05 14:10:00,220.63,220.7,220.43,220.53,8433.0,214.7893,214.8575,214.5946,214.692,8433.0
2024-04-05 14:15:00,220.52,220.62,220.41,220.5,10281.0,214.6822,214.7796,214.5751,214.6627,10281.0
2024-04-05 14:20:00,220.56,220.86,220.41,220.46,14505.0,214.7212,215.0132,214.5751,214.6238,14505.0
2024-04-05 14:25:00,220.42,220.5,220.19,220.19,18941.0,214.5849,214.6627,214.361,214.361,18941.0
2024-04-05 14:30:00,220.25,220.32,220.07,220.28,8646.0,214.4194,214.4875,214.2441,214.4486,8646.0
2024-04-05 14:35:00,220.3,220.5,220.06,220.06,9698.0,214.468,214.6627,214.2344,214.2344,9698.0
2024-04-05 14:40:00,220.11,220.22,219.72,220.0,9516.0,214.2831,214.3902,213.9034,214.176,9516.0
2024-04-05 14:45:00,219.98,220.01,219.6,219.62,10033.0,214.1565,214.1857,213.7866,213.806,10033.0
2024-04-05 14:50:00,219.63,219.64,219.41,219.47,9050.0,213.8158,213.8255,213.6016,213.66,9050.0
2024-04-05 14:55:00,219.47,219.73,219.43,219.73,13697.0,213.66,213.9131,213.6211,213.9131,13697.0
2024-04-05 15:00:00,219.69,219.88,219.52,219.67,15816.0,213.8742,214.0592,213.7087,213.8547,15816.0
2024-04-05 15:05:00,219.72,219.72,219.36,219.38,9692.0,213.9034,213.9034,213.5529,213.5724,9692.0
2024-04-05 15:10:00,219.41,219.42,219.26,219.4,12413.0,213.6016,213.6113,213.4556,213.5919,12413.0
2024-04-05 15:15:00,219.41,219.71,219.4,219.69,17586.0,213.6016,213.8937,213.5919,213.8742,17586.0
2024-04-05 15:20:00,219.7,219.81,219.66,219.79,14475.0,213.8839,213.991,213.845,213.9715,14475.0
2024-04-05 15:25:00,219.77,219.77,219.54,219.7,10850.0,213.9521,213.9521,213.7282,213.8839,10850.0
2024-04-05 15:30:00,219.74,220.26,219.71,220.24,17226.0,213.9229,214.4291,213.8937,214.4096,17226.0
2024-04-05 15:35:00,220.21,220.21,219.46,219.47,23681.0,214.3804,214.3804,213.6503,213.66,23681.0
2024-04-05 15:40:00,219.47,219.69,219.43,219.5,19345.0,213.66,213.8742,213.6211,213.6892,19345.0
2024-04-05 15:45:00,219.46,219.71,219.39,219.46,38734.0,213.6503,213.8937,213.5821,213.6503,38734.0
2024-04-05 15:50:00,219.42,219.51,219.05,219.3,53067.0,213.6113,213.699,213.2511,213.4945,53067.0
2024-04-05 15:55:00,219.32,219.32,218.87,219.05,123025.0,213.514,213.514,213.0759,213.2511,123025.0
2024-04-08 09:30:00,218.57,219.74,217.72,219.46,50299.0,212.7838,213.9229,211.9563,213.6503,50299.0
2024-04-08 09:35:00,219.43,219.63,218.69,219.01,15275.0,213.6211,213.8158,212.9007,213.2122,15275.0
2024-04-08 09:40:00,219.06,219.24,218.45,218.46,15982.0,213.2609,213.4361,212.667,212.6768,15982.0
2024-04-08 09:45:00,218.49,218.86,217.48,217.55,19547.0,212.706,213.0662,211.7227,211.7908,19547.0
2024-04-08 09:50:00,217.54,218.0,217.17,217.17,12230.0,211.7811,212.2289,211.4209,211.4209,12230.0
2024-04-08 09:55:00,217.26,217.61,216.84,217.46,13473.0,211.5085,211.8493,211.0996,211.7032,13473.0
2024-04-08 10:00:00,217.49,217.64,217.14,217.34,15454.0,211.7324,211.8785,211.3917,211.5864,15454.0
2024-04-08 10:05:00,217.39,217.46,216.78,216.78,17351.0,211.6351,211.7032,211.0412,211.0412,17351.0
2024-04-08 10:10:00,216.82,217.13,216.74,216.83,23197.0,211.0802,211.382,211.0023,211.0899,23197.0
2024-04-08 10:15:00,216.79,216.91,216.6,216.83,15693.0,211.051,211.1678,210.866,211.0899,15693.0
2024-04-08 10:20:00,216.89,217.03,216.64,216.8,12740.0,211.1483,211.2846,210.9049,211.0607,12740.0
2024-04-08 10:25:00,216.87,217.21,216.78,216.89,27283.0,211.1288,211.4598,211.0412,211.1483,27283.0
2024-04-08 10:30:00,216.89,217.28,216.8,217.21,14482.0,211.1483,211.528,211.0607,211.4598,14482.0
2024-04-08 10:35:00,217.26,217.45,217.09,217.45,16881.0,211.5085,211.6935,211.343,211.6935,16881.0
2024-04-08 10:40:00,217.44,217.44,216.86,216.94,16914.0,211.6838,211.6838,211.1191,211.197,16914.0
2024-04-08 10:45:00,216.93,217.21,216.88,216.91,20574.0,211.1873,211.4598,211.1386,211.1678,20574.0
2024-04-08 10:50:00,216.85,217.56,216.7,217.54,16787.0,211.1094,211.8006,210.9633,211.7811,16787.0
2024-04-08 10:55:00,217.62,217.69,217.21,217.4,15347.0,211.859,211.9271,211.4598,211.6448,15347.0
2024-04-08 11:00:00,217.4,217.46,216.88,216.94,15184.0,211.6448,211.7032,211.1386,211.197,15184.0
2024-04-08 11:05:00,217.01,217.64,217.01,217.6,16893.0,211.2651,211.8785,211.2651,211.8395,16893.0
2024-04-08 11:10:00,217.58,217.84,217.52,217.77,21066.0,211.8201,212.0732,211.7616,212.005,21066.0
2024-04-08 11:15:00,217.71,217.74,217.2,217.2,9207.0,211.9466,211.9758,211.4501,211.4501,9207.0
2024-04-08 11:20:00,217.3,217.6,217.25,217.6,10665.0,211.5475,211.8395,211.4988,211.8395,10665.0
2024-04-08 11:25:00,217.65,217.8,217.34,217.46,13746.0,211.8882,212.0342,211.5864,211.7032,13746.0
2024-04-08 11:30:00,217.43,218.08,217.43,218.0,11021.0,211.674,212.3068,211.674,212.2289,11021.0
2024-04-08 11:35:00,218.0,218.17,217.91,218.14,9212.0,212.2289,212.3944,212.1413,212.3652,9212.0
2024-04-08 11:40:00,218.13,218.52,218.03,218.4,15724.0,212.3555,212.7352,212.2581,212.6183,15724.0
2024-04-08 11:45:00,218.33,218.51,218.03,218.29,8983.0,212.5502,212.7254,212.2581,212.5113,8983.0
2024-04-08 11:50:00,218.26,218.39,218.2,218.24,10040.0,212.482,212.6086,212.4236,212.4626,10040.0
2024-04-08 11:55:00,218.19,218.2,217.86,218.2,17229.0,212.4139,212.4236,212.0926,212.4236,17229.0
2024-04-08 12:00:00,218.14,218.34,218.06,218.3,9874.0,212.3652,212.5599,212.2873,212.521,9874.0
2024-04-08 12:05:00,218.37,218.52,218.29,218.49,12902.0,212.5891,212.7352,212.5113,212.706,12902.0
2024-04-08 12:10:00,218.46,218.55,218.38,218.5,16519.0,212.6768,212.7644,212.5989,212.7157,16519.0
2024-04-08 12:15:00,218.48,218.57,218.39,218.52,8607.0,212.6962,212.7838,212.6086,212.7352,8607.0
2024-04-08 12:20:00,218.52,218.61,218.39,218.4,6937.0,212.7352,212.8228,212.6086,212.6183,6937.0
2024-04-08 12:25:00,218.33,218.87,218.33,218.83,13680.0,212.5502,213.0759,212.5502,213.037,13680.0
2024-04-08 12:30:00,218.79,219.01,218.77,218.93,8238.0,212.998,213.2122,212.9785,213.1343,8238.0
2024-04-08 12:35:00,219.02,219.07,218.82,218.85,13298.0,213.2219,213.2706,213.0272,213.0564,13298.0
2024-04-08 12:40:00,218.82,218.88,218.69,218.83,18372.0,213.0272,213.0856,212.9007,213.037,18372.0
2024-04-08 12:45:00,218.8,218.8,218.53,218.6,8785.0,213.0078,213.0078,212.7449,212.813,8785.0
2024-04-08 12:50:00,218.59,218.63,218.37,218.5,11307.0,212.8033,212.8423,212.5891,212.7157,11307.0
2024-04-08 12:55:00,218.54,218.61,218.43,218.44,10320.0,212.7546,212.8228,212.6475,212.6573,10320.0
2024-04-08 13:00:00,218.45,218.45,218.01,218.21,9254.0,212.667,212.667,212.2387,212.4334,9254.0
2024-04-08 13:05:00,218.2,218.22,217.84,217.9,9285.0,212.4236,212.4431,212.0732,212.1316,9285.0
2024-04-08 13:10:00,217.86,218.18,217.8,218.05,9741.0,212.0926,212.4042,212.0342,212.2776,9741.0
2024-04-08 13:15:00,218.02,218.05,217.87,217.92,13337.0,212.2484,212.2776,212.1024,212.151,13337.0
2024-04-08 13:20:00,217.84,218.07,217.66,218.07,10021.0,212.0732,212.2971,211.8979,212.2971,10021.0
2024-04-08 13:25:00,218.03,218.26,217.99,218.25,15145.0,212.2581,212.482,212.2192,212.4723,15145.0
2024-04-08 13:30:00,218.27,218.28,218.02,218.12,9452.0,212.4918,212.5015,212.2484,212.3458,9452.0
2024-04-08 13:35:00,218.1,218.19,218.02,218.19,7575.0,212.3263,212.4139,212.2484,212.4139,7575.0
2024-04-08 13:40:00,218.2,218.25,217.9,217.98,9315.0,212.4236,212.4723,212.1316,212.2095,9315.0
2024-04-08 13:45:00,217.98,218.07,217.91,217.98,10882.0,212.2095,212.2971,212.1413,212.2095,10882.0
2024-04-08 13:50:00,217.95,218.03,217.91,217.98,8548.0,212.1803,212.2581,212.1413,212.2095,8548.0
2024-04-08 13:55:00,217.98,218.02,217.85,218.0,7724.0,212.2095,212.2484,212.0829,212.2289,7724.0
2024-04-08 14:00:00,218.0,218.03,217.9,217.9,12414.0,212.2289,212.2581,212.1316,212.1316,12414.0
2024-04-08 14:05:00,217.93,218.19,217.93,218.13,5335.0,212.1608,212.4139,212.1608,212.3555,5335.0
2024-04-08 14:10:00,218.12,218.25,218.07,218.25,6322.0,212.3458,212.4723,212.2971,212.4723,6322.0
2024-04-08 14:15:00,218.33,218.51,218.33,218.51,7300.0,212.5502,212.7254,212.5502,212.7254,7300.0
2024-04-08 14:20:00,218.52,218.85,218.52,218.8,13827.0,212.7352,213.0564,212.7352,213.0078,13827.0
2024-04-08 14:25:00,218.82,218.94,218.78,218.89,14071.0,213.0272,213.144,212.9883,213.0954,14071.0
2024-04-08 14:30:00,218.92,218.98,218.74,218.98,24207.0,213.1246,213.183,212.9493,213.183,24207.0
2024-04-08 14:35:00,218.98,219.05,218.86,219.03,12860.0,213.183,213.2511,213.0662,213.2317,12860.0
2024-04-08 14:40:00,219.02,219.21,219.02,219.11,11336.0,213.2219,213.4069,213.2219,213.3095,11336.0
2024-04-08 14:45:00,219.12,219.49,219.11,219.33,22773.0,213.3193,213.6795,213.3095,213.5237,22773.0
2024-04-08 14:50:00,219.3,219.43,219.21,219.25,15505.0,213.4945,213.6211,213.4069,213.4458,15505.0
2024-04-08 14:55:00,219.24,219.28,219.12,219.18,9284.0,213.4361,213.475,213.3193,213.3777,9284.0
2024-04-08 15:00:00,219.16,219.4,219.13,219.18,16647.0,213.3582,213.5919,213.329,213.3777,16647.0
2024-04-08 15:05:00,219.2,219.45,219.13,219.42,12588.0,213.3972,213.6405,213.329,213.6113,12588.0
2024-04-08 15:10:00,219.41,219.5,219.35,219.36,7859.0,213.6016,213.6892,213.5432,213.5529,7859.0
2024-04-08 15:15:00,219.37,219.47,219.12,219.14,13357.0,213.5627,213.66,213.3193,213.3388,13357.0
2024-04-08 15:20:00,219.13,219.15,218.81,219.0,20569.0,213.329,213.3485,213.0175,213.2025,20569.0
2024-04-08 15:25:00,218.99,219.09,218.91,219.03,9760.0,213.1927,213.2901,213.1148,213.2317,9760.0
2024-04-08 15:30:00,219.0,219.4,218.96,219.17,21531.0,213.2025,213.5919,213.1635,213.368,21531.0
2024-04-08 15:35:00,219.1,219.22,218.86,218.89,21131.0,213.2998,213.4166,213.0662,213.0954,21131.0
2024-04-08 15:40:00,218.89,218.9,218.06,218.14,31934.0,213.0954,213.1051,212.2873,212.3652,31934.0
2024-04-08 15:45:00,218.14,218.14,217.84,217.84,37801.0,212.3652,212.3652,212.0732,212.0732,37801.0
2024-04-08 15:50:00,217.8,217.87,217.36,217.41,44767.0,212.0342,212.1024,211.6059,211.6546,44767.0
2024-04-08 15:55:00,217.43,217.43,216.8,217.03,158582.0,211.674,211.674,211.0607,211.2846,158582.0
2024-04-09 09:30:00,216.98,218.0,216.98,217.24,39553.0,211.2359,212.2289,211.2359,211.4891,39553.0
2024-04-09 09:35:00,217.16,217.34,215.64,215.89,20787.0,211.4112,211.5864,209.9314,210.1748,20787.0
2024-04-09 09:40:00,215.67,215.76,213.36,214.33,46455.0,209.9606,210.0482,207.7118,208.6561,46455.0
2024-04-09 09:45:00,214.55,216.0,214.43,215.84,34854.0,208.8703,210.2819,208.7534,210.1261,34854.0
2024-04-09 09:50:00,215.78,215.98,215.6,215.84,8883.0,210.0677,210.2624,209.8925,210.1261,8883.0
2024-04-09 09:55:00,215.85,216.25,215.08,215.43,34396.0,210.1358,210.5253,209.3862,209.727,34396.0
2024-04-09 10:00:00,215.36,215.56,214.87,215.31,15962.0,209.6588,209.8535,209.1818,209.6101,15962.0
2024-04-09 10:05:00,215.33,215.68,215.07,215.09,14986.0,209.6296,209.9703,209.3765,209.396,14986.0
2024-04-09 10:10:00,214.95,214.95,214.15,214.22,16457.0,209.2597,209.2597,208.4809,208.549,16457.0
2024-04-09 10:15:00,214.36,215.29,214.25,215.24,22806.0,208.6853,209.5907,208.5782,209.542,22806.0
2024-04-09 10:20:00,215.33,215.34,214.46,214.55,9532.0,209.6296,209.6393,208.7826,208.8703,9532.0
2024-04-09 10:25:00,214.51,214.62,213.55,213.67,17713.0,208.8313,208.9384,207.8967,208.0136,17713.0
2024-04-09 10:30:00,213.68,214.0,213.3,213.41,61549.0,208.0233,208.3348,207.6534,207.7604,61549.0
2024-04-09 10:35:00,213.41,213.41,211.0,211.14,181442.0,207.7604,207.7604,205.4142,205.5505,181442.0
2024-04-09 10:40:00,211.23,211.62,210.48,210.94,27407.0,205.6382,206.0178,204.908,205.3558,27407.0
2024-04-09 10:45:00,211.05,211.17,210.34,210.93,22048.0,205.4629,205.5797,204.7717,205.3461,22048.0
2024-04-09 10:50:00,210.89,211.25,210.3,210.44,24561.0,205.3072,205.6576,204.7328,204.8691,24561.0
2024-04-09 10:55:00,210.43,211.02,210.38,211.02,12427.0,204.8593,205.4337,204.8107,205.4337,12427.0
2024-04-09 11:00:00,211.1,211.38,210.92,211.23,18886.0,205.5116,205.7842,205.3364,205.6382,18886.0
2024-04-09 11:05:00,211.28,211.82,211.19,211.76,14811.0,205.6868,206.2125,205.5992,206.1541,14811.0
2024-04-09 11:10:00,211.79,211.8,210.38,210.38,27342.0,206.1833,206.1931,204.8107,204.8107,27342.0
2024-04-09 11:15:00,210.46,210.98,210.3,210.9,8679.0,204.8885,205.3948,204.7328,205.3169,8679.0
2024-04-09 11:20:00,210.94,211.09,210.78,210.78,21348.0,205.3558,205.5019,205.2001,205.2001,21348.0
2024-04-09 11:25:00,210.76,211.08,210.72,210.96,11651.0,205.1806,205.4921,205.1417,205.3753,11651.0
2024-04-09 11:30:00,210.88,211.02,210.67,210.87,8585.0,205.2974,205.4337,205.093,205.2877,8585.0
2024-04-09 11:35:00,210.93,211.03,210.53,211.01,14774.0,205.3461,205.4434,204.9567,205.424,14774.0
2024-04-09 11:40:00,211.0,211.67,210.95,211.61,20512.0,205.4142,206.0665,205.3656,206.0081,20512.0
2024-04-09 11:45:00,211.7,211.82,211.39,211.63,11828.0,206.0957,206.2125,205.7939,206.0276,11828.0
2024-04-09 11:50:00,211.67,212.05,211.44,212.05,18289.0,206.0665,206.4364,205.8426,206.4364,18289.0
2024-04-09 11:55:00,211.99,212.05,211.67,211.73,10726.0,206.378,206.4364,206.0665,206.1249,10726.0
2024-04-09 12:00:00,211.78,212.13,211.78,212.09,6653.0,206.1736,206.5143,206.1736,206.4754,6653.0
2024-04-09 12:05:00,212.13,212.13,211.91,212.07,9070.0,206.5143,206.5143,206.3002,206.4559,9070.0
2024-04-09 12:10:00,212.08,212.16,211.74,212.16,18927.0,206.4657,206.5435,206.1347,206.5435,18927.0
2024-04-09 12:15:00,212.07,212.23,212.01,212.18,6776.0,206.4559,206.6117,206.3975,206.563,6776.0
2024-04-09 12:20:00,212.18,212.26,211.23,211.43,8830.0,206.563,206.6409,205.6382,205.8329,8830.0
2024-04-09 12:25:00,211.37,211.6,211.24,211.56,8132.0,205.7744,205.9984,205.6479,205.9594,8132.0
2024-04-09 12:30:00,211.54,211.62,211.28,211.36,7810.0,205.9399,206.0178,205.6868,205.7647,7810.0
2024-04-09 12:35:00,211.3,211.3,210.77,210.85,7204.0,205.7063,205.7063,205.1903,205.2682,7204.0
2024-04-09 12:40:00,210.9,211.03,210.82,211.0,8193.0,205.3169,205.4434,205.239,205.4142,8193.0
2024-04-09 12:45:00,211.06,211.56,210.99,211.56,9446.0,205.4727,205.9594,205.4045,205.9594,9446.0
2024-04-09 12:50:00,211.58,211.61,211.1,211.1,21548.0,205.9789,206.0081,205.5116,205.5116,21548.0
2024-04-09 12:55:00,211.13,211.27,211.12,211.16,6977.0,205.5408,205.6771,205.5311,205.57,6977.0
2024-04-09 13:00:00,211.16,211.16,210.62,210.7,9831.0,205.57,205.57,205.0443,205.1222,9831.0
2024-04-09 13:05:00,210.69,211.11,210.5,210.62,19470.0,205.1124,205.5213,204.9275,205.0443,19470.0
2024-04-09 13:10:00,210.55,210.66,210.43,210.51,9245.0,204.9762,205.0832,204.8593,204.9372,9245.0
2024-04-09 13:15:00,210.55,210.55,210.15,210.45,12435.0,204.9762,204.9762,204.5867,204.8788,12435.0
2024-04-09 13:20:00,210.4,210.45,210.12,210.13,9475.0,204.8301,204.8788,204.5575,204.5673,9475.0
2024-04-09 13:25:00,210.08,210.36,210.08,210.26,12620.0,204.5186,204.7912,204.5186,204.6938,12620.0
2024-04-09 13:30:00,210.24,210.65,210.15,210.65,12343.0,204.6744,205.0735,204.5867,205.0735,12343.0
2024-04-09 13:35:00,210.65,211.0,210.64,210.75,18468.0,205.0735,205.4142,205.0638,205.1709,18468.0
2024-04-09 13:40:00,210.77,210.77,210.62,210.62,8246.0,205.1903,205.1903,205.0443,205.0443,8246.0
2024-04-09 13:45:00,210.61,210.66,210.44,210.5,7811.0,205.0346,205.0832,204.8691,204.9275,7811.0
2024-04-09 13:50:00,210.46,210.54,210.15,210.15,8101.0,204.8885,204.9664,204.5867,204.5867,8101.0
2024-04-09 13:55:00,210.2,210.69,210.13,210.59,8339.0,204.6354,205.1124,204.5673,205.0151,8339.0
2024-04-09 14:00:00,210.59,210.79,210.47,210.73,12232.0,205.0151,205.2098,204.8983,205.1514,12232.0
2024-04-09 14:05:00,210.82,211.07,210.77,211.02,14148.0,205.239,205.4824,205.1903,205.4337,14148.0
2024-04-09 14:10:00,211.03,211.05,210.43,210.63,8173.0,205.4434,205.4629,204.8593,205.054,8173.0
2024-04-09 14:15:00,210.63,210.82,210.57,210.66,15495.0,205.054,205.239,204.9956,205.0832,15495.0
2024-04-09 14:20:00,210.7,210.95,210.61,210.62,8950.0,205.1222,205.3656,205.0346,205.0443,8950.0
2024-04-09 14:25:00,210.62,210.85,210.61,210.72,8446.0,205.0443,205.2682,205.0346,205.1417,8446.0
2024-04-09 14:30:00,210.71,211.17,210.65,211.14,11768.0,205.1319,205.5797,205.0735,205.5505,11768.0
2024-04-09 14:35:00,211.14,211.41,211.06,211.11,16320.0,205.5505,205.8134,205.4727,205.5213,16320.0
2024-04-09 14:40:00,211.11,211.19,210.81,210.92,22467.0,205.5213,205.5992,205.2293,205.3364,22467.0
2024-04-09 14:45:00,210.87,211.09,210.74,210.92,9626.0,205.2877,205.5019,205.1611,205.3364,9626.0
2024-04-09 14:50:00,210.92,211.33,210.9,211.19,5459.0,205.3364,205.7355,205.3169,205.5992,5459.0
2024-04-09 14:55:00,211.19,211.57,211.19,211.28,8573.0,205.5992,205.9692,205.5992,205.6868,8573.0
2024-04-09 15:00:00,211.28,211.47,210.97,211.45,11156.0,205.6868,205.8718,205.385,205.8523,11156.0
2024-04-09 15:05:00,211.45,211.51,211.17,211.18,11403.0,205.8523,205.9107,205.5797,205.5895,11403.0
2024-04-09 15:10:00,211.17,211.74,211.13,211.65,11061.0,205.5797,206.1347,205.5408,206.047,11061.0
2024-04-09 15:15:00,211.67,211.76,211.55,211.72,10875.0,206.0665,206.1541,205.9497,206.1152,10875.0
2024-04-09 15:20:00,211.7,211.9,211.52,211.85,12317.0,206.0957,206.2904,205.9205,206.2417,12317.0
2024-04-09 15:25:00,211.86,212.19,211.64,212.17,18516.0,206.2515,206.5727,206.0373,206.5533,18516.0
2024-04-09 15:30:00,212.09,212.2,211.75,211.76,17220.0,206.4754,206.5825,206.1444,206.1541,17220.0
2024-04-09 15:35:00,211.81,212.05,211.74,211.93,18140.0,206.2028,206.4364,206.1347,206.3196,18140.0
2024-04-09 15:40:00,211.96,212.01,211.61,211.81,25482.0,206.3488,206.3975,206.0081,206.2028,25482.0
2024-04-09 15:45:00,211.79,211.85,211.44,211.78,29743.0,206.1833,206.2417,205.8426,206.1736,29743.0
2024-04-09 15:50:00,211.7,212.23,211.53,212.09,54914.0,206.0957,206.6117,205.9302,206.4754,54914.0
2024-04-09 15:55:00,212.12,212.42,212.01,212.06,138023.0,206.5046,206.7966,206.3975,206.4462,138023.0
2024-04-10 09:30:00,211.83,214.89,211.34,214.89,93490.0,206.2223,209.2013,205.7452,209.2013,93490.0
2024-04-10 09:35:00,214.8,215.24,212.66,212.92,66032.0,209.1136,209.542,207.0303,207.2834,66032.0
2024-04-10 09:40:00,212.53,213.68,212.5,213.58,20188.0,206.9037,208.0233,206.8745,207.9259,20188.0
2024-04-10 09:45:00,213.66,214.22,213.02,213.33,15451.0,208.0038,208.549,207.3808,207.6826,15451.0
2024-04-10 09:50:00,213.33,214.11,213.27,214.1,19643.0,207.6826,208.4419,207.6241,208.4322,19643.0
2024-04-10 09:55:00,214.07,214.64,214.06,214.64,18125.0,208.403,208.9579,208.3932,208.9579,18125.0
2024-04-10 10:00:00,214.63,214.63,213.68,213.84,11891.0,208.9481,208.9481,208.0233,208.1791,11891.0
2024-04-10 10:05:00,213.88,214.76,213.84,214.62,9148.0,208.218,209.0747,208.1791,208.9384,9148.0
2024-04-10 10:10:00,214.52,214.91,214.05,214.06,13930.0,208.8411,209.2207,208.3835,208.3932,13930.0
2024-04-10 10:15:00,214.15,214.78,214.0,214.78,13143.0,208.4809,209.0942,208.3348,209.0942,13143.0
2024-04-10 10:20:00,214.7,214.9,214.33,214.74,12579.0,209.0163,209.211,208.6561,209.0552,12579.0
2024-04-10 10:25:00,214.74,214.97,214.58,214.97,7283.0,209.0552,209.2791,208.8995,209.2791,7283.0
2024-04-10 10:30:00,214.82,214.88,213.67,214.14,34954.0,209.1331,209.1915,208.0136,208.4711,34954.0
2024-04-10 10:35:00,214.14,214.7,214.0,214.62,55332.0,208.4711,209.0163,208.3348,208.9384,55332.0
2024-04-10 10:40:00,214.58,214.6,213.59,213.7,9708.0,208.8995,208.9189,207.9357,208.0428,9708.0
2024-04-10 10:45:00,213.6,213.76,213.03,213.17,13016.0,207.9454,208.1012,207.3905,207.5268,13016.0
2024-04-10 10:50:00,213.2,213.25,212.91,212.91,8149.0,207.556,207.6047,207.2737,207.2737,8149.0
2024-04-10 10:55:00,213.0,213.25,212.88,213.21,15894.0,207.3613,207.6047,207.2445,207.5657,15894.0
2024-04-10 11:00:00,213.27,213.34,212.11,212.23,16092.0,207.6241,207.6923,206.4949,206.6117,16092.0
2024-04-10 11:05:00,212.15,212.34,211.77,211.86,17625.0,206.5338,206.7188,206.1639,206.2515,17625.0
2024-04-10 11:10:00,211.92,212.03,211.56,211.56,18789.0,206.3099,206.417,205.9594,205.9594,18789.0
2024-04-10 11:15:00,211.56,211.68,211.14,211.68,17199.0,205.9594,206.0762,205.5505,206.0762,17199.0
2024-04-10 11:20:00,211.74,212.25,211.73,212.23,11130.0,206.1347,206.6312,206.1249,206.6117,11130.0
2024-04-10 11:25:00,212.21,212.51,212.17,212.45,7124.0,206.5922,206.8843,206.5533,206.8259,7124.0
2024-04-10 11:30:00,212.46,212.46,211.53,211.72,12153.0,206.8356,206.8356,205.9302,206.1152,12153.0
2024-04-10 11:35:00,211.74,211.85,211.58,211.85,7538.0,206.1347,206.2417,205.9789,206.2417,7538.0
2024-04-10 11:40:00,211.81,212.26,211.78,212.1,16270.0,206.2028,206.6409,206.1736,206.4851,16270.0
2024-04-10 11:45:00,212.04,212.09,211.88,211.9,5630.0,206.4267,206.4754,206.2709,206.2904,5630.0
2024-04-10 11:50:00,211.9,212.21,211.86,212.05,15023.0,206.2904,206.5922,206.2515,206.4364,15023.0
2024-04-10 11:55:00,212.02,212.02,211.6,211.91,12321.0,206.4072,206.4072,205.9984,206.3002,12321.0
2024-04-10 12:00:00,211.95,211.98,211.76,211.79,12449.0,206.3391,206.3683,206.1541,206.1833,12449.0
2024-04-10 12:05:00,211.78,212.34,211.68,212.34,20569.0,206.1736,206.7188,206.0762,206.7188,20569.0
2024-04-10 12:10:00,212.34,212.35,211.89,211.96,12502.0,206.7188,206.7285,206.2807,206.3488,12502.0
2024-04-10 12:15:00,212.13,212.24,211.89,211.89,3383.0,206.5143,206.6214,206.2807,206.2807,3383.0
2024-04-10 12:20:00,211.89,211.89,211.66,211.8,7565.0,206.2807,206.2807,206.0568,206.1931,7565.0
2024-04-10 12:25:00,211.81,211.87,211.66,211.82,15253.0,206.2028,206.2612,206.0568,206.2125,15253.0
2024-04-10 12:30:00,211.87,211.87,211.45,211.45,4763.0,206.2612,206.2612,205.8523,205.8523,4763.0
2024-04-10 12:35:00,211.57,211.73,211.52,211.53,6207.0,205.9692,206.1249,205.9205,205.9302,6207.0
2024-04-10 12:40:00,211.53,211.56,211.16,211.28,6057.0,205.9302,205.9594,205.57,205.6868,6057.0
2024-04-10 12:45:00,211.22,211.43,211.22,211.3,5869.0,205.6284,205.8329,205.6284,205.7063,5869.0
2024-04-10 12:50:00,211.27,211.39,211.11,211.31,9292.0,205.6771,205.7939,205.5213,205.716,9292.0
2024-04-10 12:55:00,211.31,211.8,211.31,211.79,13878.0,205.716,206.1931,205.716,206.1833,13878.0
2024-04-10 13:00:00,211.63,211.68,210.8,210.86,13328.0,206.0276,206.0762,205.2195,205.2779,13328.0
2024-04-10 13:05:00,210.89,210.89,210.56,210.76,9346.0,205.3072,205.3072,204.9859,205.1806,9346.0
2024-04-10 13:10:00,210.66,210.9,210.57,210.75,9771.0,205.0832,205.3169,204.9956,205.1709,9771.0
2024-04-10 13:15:00,210.72,211.43,210.68,211.43,11341.0,205.1417,205.8329,205.1027,205.8329,11341.0
2024-04-10 13:20:00,211.4,212.05,211.36,211.74,15321.0,205.8037,206.4364,205.7647,206.1347,15321.0
2024-04-10 13:25:00,211.73,212.0,211.45,211.45,9493.0,206.1249,206.3878,205.8523,205.8523,9493.0
2024-04-10 13:30:00,211.45,212.12,211.45,212.04,13032.0,205.8523,206.5046,205.8523,206.4267,13032.0
2024-04-10 13:35:00,212.15,212.15,211.41,211.48,5325.0,206.5338,206.5338,205.8134,205.8815,5325.0
2024-04-10 13:40:00,211.44,211.57,211.19,211.49,6859.0,205.8426,205.9692,205.5992,205.8913,6859.0
2024-04-10 13:45:00,211.46,211.88,211.45,211.87,9109.0,205.8621,206.2709,205.8523,206.2612,9109.0
2024-04-10 13:50:00,211.87,212.17,211.75,212.17,8417.0,206.2612,206.5533,206.1444,206.5533,8417.0
2024-04-10 13:55:00,212.16,212.99,212.16,212.53,15123.0,206.5435,207.3516,206.5435,206.9037,15123.0
2024-04-10 14:00:00,212.58,212.74,212.12,212.58,15788.0,206.9524,207.1082,206.5046,206.9524,15788.0
2024-04-10 14:05:00,212.5,212.5,212.16,212.19,7526.0,206.8745,206.8745,206.5435,206.5727,7526.0
2024-04-10 14:10:00,212.22,212.43,212.0,212.38,9507.0,206.6019,206.8064,206.3878,206.7577,9507.0
2024-04-10 14:15:00,212.51,212.64,212.21,212.21,8057.0,206.8843,207.0108,206.5922,206.5922,8057.0
2024-04-10 14:20:00,212.36,212.57,212.09,212.12,7007.0,206.7382,206.9427,206.4754,206.5046,7007.0
2024-04-10 14:25:00,212.2,212.26,211.8,211.8,8939.0,206.5825,206.6409,206.1931,206.1931,8939.0
2024-04-10 14:30:00,211.8,212.06,211.8,212.06,7778.0,206.1931,206.4462,206.1931,206.4462,7778.0
2024-04-10 14:35:00,212.01,212.27,211.95,212.26,5743.0,206.3975,206.6506,206.3391,206.6409,5743.0
2024-04-10 14:40:00,212.2,212.28,212.03,212.09,7172.0,206.5825,206.6604,206.417,206.4754,7172.0
2024-04-10 14:45:00,212.09,212.1,211.82,211.86,10481.0,206.4754,206.4851,206.2125,206.2515,10481.0
2024-04-10 14:50:00,211.86,211.96,211.69,211.9,5035.0,206.2515,206.3488,206.086,206.2904,5035.0
2024-04-10 14:55:00,211.81,211.81,211.37,211.65,8189.0,206.2028,206.2028,205.7744,206.047,8189.0
2024-04-10 15:00:00,211.6,211.87,211.54,211.78,6219.0,205.9984,206.2612,205.9399,206.1736,6219.0
2024-04-10 15:05:00,211.79,211.84,211.42,211.54,17187.0,206.1833,206.232,205.8231,205.9399,17187.0
2024-04-10 15:10:00,211.54,211.73,211.3,211.73,11425.0,205.9399,206.1249,205.7063,206.1249,11425.0
2024-04-10 15:15:00,211.81,212.02,211.63,211.65,13511.0,206.2028,206.4072,206.0276,206.047,13511.0
2024-04-10 15:20:00,211.66,211.94,211.47,211.92,13618.0,206.0568,206.3294,205.8718,206.3099,13618.0
2024-04-10 15:25:00,211.93,212.05,211.51,211.51,14724.0,206.3196,206.4364,205.9107,205.9107,14724.0
2024-04-10 15:30:00,211.53,211.53,211.14,211.37,18990.0,205.9302,205.9302,205.5505,205.7744,18990.0
2024-04-10 15:35:00,211.38,211.46,211.15,211.27,21555.0,205.7842,205.8621,205.5603,205.6771,21555.0
2024-04-10 15:40:00,211.26,211.5,211.24,211.41,33258.0,205.6674,205.901,205.6479,205.8134,33258.0
2024-04-10 15:45:00,211.4,211.88,211.22,211.8,36301.0,205.8037,206.2709,205.6284,206.1931,36301.0
2024-04-10 15:50:00,211.82,211.86,211.4,211.79,49640.0,206.2125,206.2515,205.8037,206.1833,49640.0
2024-04-10 15:55:00,211.79,211.88,211.15,211.21,155874.0,206.1833,206.2709,205.5603,205.6187,155874.0
2024-04-11 09:30:00,212.13,213.84,211.58,212.61,34500.0,206.5143,208.1791,205.9789,206.9816,34500.0
2024-04-11 09:35:00,212.61,212.61,211.87,212.29,7667.0,206.9816,206.9816,206.2612,206.6701,7667.0
2024-04-11 09:40:00,212.29,212.44,211.62,211.94,9809.0,206.6701,206.8161,206.0178,206.3294,9809.0
2024-04-11 09:45:00,212.03,212.17,211.67,212.06,21185.0,206.417,206.5533,206.0665,206.4462,21185.0
2024-04-11 09:50:00,212.01,212.21,211.7,212.02,6450.0,206.3975,206.5922,206.0957,206.4072,6450.0
2024-04-11 09:55:00,212.14,212.79,212.14,212.79,9860.0,206.5241,207.1569,206.5241,207.1569,9860.0
2024-04-11 10:00:00,212.71,212.72,212.1,212.59,10688.0,207.079,207.0887,206.4851,206.9621,10688.0
2024-04-11 10:05:00,212.54,212.59,211.8,212.0,8727.0,206.9135,206.9621,206.1931,206.3878,8727.0
2024-04-11 10:10:00,211.98,211.98,211.2,211.63,13351.0,206.3683,206.3683,205.6089,206.0276,13351.0
2024-04-11 10:15:00,211.67,211.67,210.69,210.78,13007.0,206.0665,206.0665,205.1124,205.2001,13007.0
2024-04-11 10:20:00,210.73,211.11,210.63,210.93,13516.0,205.1514,205.5213,205.054,205.3461,13516.0
2024-04-11 10:25:00,210.93,210.99,210.19,210.32,14748.0,205.3461,205.4045,204.6257,204.7522,14748.0
2024-04-11 10:30:00,210.37,210.51,210.0,210.47,23093.0,204.8009,204.9372,204.4407,204.8983,23093.0
2024-04-11 10:35:00,210.43,210.54,209.83,210.07,23074.0,204.8593,204.9664,204.2752,204.5089,23074.0
2024-04-11 10:40:00,210.02,210.63,209.71,209.77,21356.0,204.4602,205.054,204.1584,204.2168,21356.0
2024-04-11 10:45:00,209.79,210.02,209.05,209.16,22879.0,204.2363,204.4602,203.5159,203.623,22879.0
2024-04-11 10:50:00,209.21,209.89,209.21,209.75,22455.0,203.6716,204.3336,203.6716,204.1973,22455.0
2024-04-11 10:55:00,209.74,210.18,209.51,209.84,15868.0,204.1876,204.6159,203.9637,204.2849,15868.0
2024-04-11 11:00:00,209.82,210.46,209.66,210.1,12458.0,204.2655,204.8885,204.1097,204.5381,12458.0
2024-04-11 11:05:00,210.09,210.46,210.09,210.44,9946.0,204.5283,204.8885,204.5283,204.8691,9946.0
2024-04-11 11:10:00,210.46,210.51,210.38,210.5,3595.0,204.8885,204.9372,204.8107,204.9275,3595.0
2024-04-11 11:15:00,210.51,210.79,210.51,210.53,8994.0,204.9372,205.2098,204.9372,204.9567,8994.0
2024-04-11 11:20:00,210.52,210.64,210.41,210.48,7905.0,204.9469,205.0638,204.8399,204.908,7905.0
2024-04-11 11:25:00,210.47,210.52,210.0,210.0,7651.0,204.8983,204.9469,204.4407,204.4407,7651.0
2024-04-11 11:30:00,210.0,210.22,209.87,209.97,6558.0,204.4407,204.6549,204.3142,204.4115,6558.0
2024-04-11 11:35:00,209.92,210.28,209.87,210.09,9188.0,204.3628,204.7133,204.3142,204.5283,9188.0
2024-04-11 11:40:00,209.96,209.96,209.8,209.8,5951.0,204.4018,204.4018,204.246,204.246,5951.0
2024-04-11 11:45:00,209.93,210.04,209.81,209.97,14393.0,204.3726,204.4797,204.2557,204.4115,14393.0
2024-04-11 11:50:00,210.03,210.09,209.94,210.08,4611.0,204.4699,204.5283,204.3823,204.5186,4611.0
2024-04-11 11:55:00,210.1,210.54,210.03,210.53,11450.0,204.5381,204.9664,204.4699,204.9567,11450.0
2024-04-11 12:00:00,210.52,210.83,210.41,210.42,19941.0,204.9469,205.2487,204.8399,204.8496,19941.0
2024-04-11 12:05:00,210.4,210.66,210.27,210.66,6796.0,204.8301,205.0832,204.7036,205.0832,6796.0
2024-04-11 12:10:00,210.68,210.77,210.42,210.75,5938.0,205.1027,205.1903,204.8496,205.1709,5938.0
2024-04-11 12:15:00,210.65,210.67,210.36,210.55,8874.0,205.0735,205.093,204.7912,204.9762,8874.0
2024-04-11 12:20:00,210.57,210.77,210.5,210.69,5683.0,204.9956,205.1903,204.9275,205.1124,5683.0
2024-04-11 12:25:00,210.75,210.86,210.66,210.71,14417.0,205.1709,205.2779,205.0832,205.1319,14417.0
2024-04-11 12:30:00,210.67,210.67,210.39,210.57,13844.0,205.093,205.093,204.8204,204.9956,13844.0
2024-04-11 12:35:00,210.49,210.49,210.12,210.34,7068.0,204.9177,204.9177,204.5575,204.7717,7068.0
2024-04-11 12:40:00,210.27,210.67,210.26,210.52,7713.0,204.7036,205.093,204.6938,204.9469,7713.0
2024-04-11 12:45:00,210.51,210.61,210.47,210.59,4026.0,204.9372,205.0346,204.8983,205.0151,4026.0
2024-04-11 12:50:00,210.63,210.94,210.62,210.75,6102.0,205.054,205.3558,205.0443,205.1709,6102.0
2024-04-11 12:55:00,210.82,211.04,210.75,210.95,17850.0,205.239,205.4532,205.1709,205.3656,17850.0
2024-04-11 13:00:00,211.01,211.44,210.9,211.36,9054.0,205.424,205.8426,205.3169,205.7647,9054.0
2024-04-11 13:05:00,211.33,211.64,211.27,211.5,5412.0,205.7355,206.0373,205.6771,205.901,5412.0
2024-04-11 13:10:00,211.53,211.65,211.32,211.45,13893.0,205.9302,206.047,205.7258,205.8523,13893.0
2024-04-11 13:15:00,211.39,211.53,211.34,211.53,3448.0,205.7939,205.9302,205.7452,205.9302,3448.0
2024-04-11 13:20:00,211.5,211.7,211.49,211.62,6976.0,205.901,206.0957,205.8913,206.0178,6976.0
2024-04-11 13:25:00,211.65,211.68,211.35,211.37,8140.0,206.047,206.0762,205.755,205.7744,8140.0
2024-04-11 13:30:00,211.41,211.53,211.16,211.17,6598.0,205.8134,205.9302,205.57,205.5797,6598.0
2024-04-11 13:35:00,211.14,211.41,211.12,211.3,6438.0,205.5505,205.8134,205.5311,205.7063,6438.0
2024-04-11 13:40:00,211.29,211.32,210.94,211.13,5719.0,205.6966,205.7258,205.3558,205.5408,5719.0
2024-04-11 13:45:00,211.12,211.32,210.96,211.06,7607.0,205.5311,205.7258,205.3753,205.4727,7607.0
2024-04-11 13:50:00,211.07,211.08,210.88,211.02,11464.0,205.4824,205.4921,205.2974,205.4337,11464.0
2024-04-11 13:55:00,210.99,211.28,210.99,211.22,5321.0,205.4045,205.6868,205.4045,205.6284,5321.0
2024-04-11 14:00:00,211.22,211.44,211.14,211.42,7418.0,205.6284,205.8426,205.5505,205.8231,7418.0
2024-04-11 14:05:00,211.4,211.67,211.38,211.55,9972.0,205.8037,206.0665,205.7842,205.9497,9972.0
2024-04-11 14:10:00,211.62,211.77,211.51,211.69,4643.0,206.0178,206.1639,205.9107,206.086,4643.0
2024-04-11 14:15:00,211.65,211.76,211.63,211.64,4994.0,206.047,206.1541,206.0276,206.0373,4994.0
2024-04-11 14:20:00,211.66,211.78,211.62,211.73,8189.0,206.0568,206.1736,206.0178,206.1249,8189.0
2024-04-11 14:25:00,211.73,211.88,211.67,211.75,6341.0,206.1249,206.2709,206.0665,206.1444,6341.0
2024-04-11 14:30:00,211.76,211.83,211.6,211.64,7579.0,206.1541,206.2223,205.9984,206.0373,7579.0
2024-04-11 14:35:00,211.66,211.94,211.65,211.94,6587.0,206.0568,206.3294,206.047,206.3294,6587.0
2024-04-11 14:40:00,211.94,212.04,211.79,212.0,4536.0,206.3294,206.4267,206.1833,206.3878,4536.0
2024-04-11 14:45:00,212.03,212.08,211.86,211.9,8556.0,206.417,206.4657,206.2515,206.2904,8556.0
2024-04-11 14:50:00,211.89,211.89,211.74,211.87,7600.0,206.2807,206.2807,206.1347,206.2612,7600.0
2024-04-11 14:55:00,211.95,212.2,211.95,212.2,4544.0,206.3391,206.5825,206.3391,206.5825,4544.0
2024-04-11 15:00:00,212.2,212.47,212.19,212.41,11827.0,206.5825,206.8453,206.5727,206.7869,11827.0
2024-04-11 15:05:00,212.42,212.52,212.31,212.45,7780.0,206.7966,206.894,206.6896,206.8259,7780.0
2024-04-11 15:10:00,212.45,212.5,212.02,212.02,8601.0,206.8259,206.8745,206.4072,206.4072,8601.0
2024-04-11 15:15:00,211.96,212.05,211.92,211.93,10119.0,206.3488,206.4364,206.3099,206.3196,10119.0
2024-04-11 15:20:00,211.96,212.04,211.62,212.01,19790.0,206.3488,206.4267,206.0178,206.3975,19790.0
2024-04-11 15:25:00,211.98,212.11,211.9,211.99,14386.0,206.3683,206.4949,206.2904,206.378,14386.0
2024-04-11 15:30:00,211.97,211.97,211.76,211.96,11096.0,206.3586,206.3586,206.1541,206.3488,11096.0
2024-04-11 15:35:00,211.99,212.11,211.84,211.95,12737.0,206.378,206.4949,206.232,206.3391,12737.0
2024-04-11 15:40:00,212.01,212.24,212.01,212.23,13324.0,206.3975,206.6214,206.3975,206.6117,13324.0
2024-04-11 15:45:00,212.23,212.33,211.97,212.04,17663.0,206.6117,206.709,206.3586,206.4267,17663.0
2024-04-11 15:50:00,212.11,212.37,211.85,212.37,32337.0,206.4949,206.748,206.2417,206.748,32337.0
2024-04-11 15:55:00,212.38,212.59,212.14,212.32,108125.0,206.7577,206.9621,206.5241,206.6993,108125.0
2024-04-12 09:30:00,213.86,214.0,212.18,212.5,50176.0,208.1985,208.3348,206.563,206.8745,50176.0
2024-04-12 09:35:00,212.48,213.05,212.3,212.48,15302.0,206.8551,207.41,206.6798,206.8551,15302.0
2024-04-12 09:40:00,212.18,213.13,211.67,212.76,10587.0,206.563,207.4879,206.0665,207.1276,10587.0
2024-04-12 09:45:00,212.86,213.22,211.89,212.08,14891.0,207.225,207.5755,206.2807,206.4657,14891.0
2024-04-12 09:50:00,212.03,212.03,211.0,211.0,14500.0,206.417,206.417,205.4142,205.4142,14500.0
2024-04-12 09:55:00,210.88,211.86,210.56,211.85,11683.0,205.2974,206.2515,204.9859,206.2417,11683.0
2024-04-12 10:00:00,211.64,211.84,211.1,211.55,7336.0,206.0373,206.232,205.5116,205.9497,7336.0
2024-04-12 10:05:00,211.67,211.67,210.88,210.93,7852.0,206.0665,206.0665,205.2974,205.3461,7852.0
2024-04-12 10:10:00,210.9,211.31,210.89,211.28,9809.0,205.3169,205.716,205.3072,205.6868,9809.0
2024-04-12 10:15:00,211.24,211.63,211.19,211.63,6408.0,205.6479,206.0276,205.5992,206.0276,6408.0
2024-04-12 10:20:00,211.62,211.64,211.06,211.14,9065.0,206.0178,206.0373,205.4727,205.5505,9065.0
2024-04-12 10:25:00,211.15,211.76,211.11,211.75,18567.0,205.5603,206.1541,205.5213,206.1444,18567.0
2024-04-12 10:30:00,211.62,211.66,211.17,211.18,12435.0,206.0178,206.0568,205.5797,205.5895,12435.0
2024-04-12 10:35:00,211.22,211.48,211.06,211.39,24369.0,205.6284,205.8815,205.4727,205.7939,24369.0
2024-04-12 10:40:00,211.33,211.46,211.02,211.4,4412.0,205.7355,205.8621,205.4337,205.8037,4412.0
2024-04-12 10:45:00,211.38,211.7,211.31,211.65,11454.0,205.7842,206.0957,205.716,206.047,11454.0
2024-04-12 10:50:00,211.64,211.87,211.63,211.71,8293.0,206.0373,206.2612,206.0276,206.1054,8293.0
2024-04-12 10:55:00,211.7,211.71,211.23,211.24,8609.0,206.0957,206.1054,205.6382,205.6479,8609.0
2024-04-12 11:00:00,211.23,211.6,211.15,211.57,5106.0,205.6382,205.9984,205.5603,205.9692,5106.0
2024-04-12 11:05:00,211.57,211.6,211.22,211.35,4715.0,205.9692,205.9984,205.6284,205.755,4715.0
2024-04-12 11:10:00,211.34,211.34,210.66,210.66,9925.0,205.7452,205.7452,205.0832,205.0832,9925.0
2024-04-12 11:15:00,210.63,211.24,210.62,211.11,22636.0,205.054,205.6479,205.0443,205.5213,22636.0
2024-04-12 11:20:00,211.12,211.45,211.01,211.41,6913.0,205.5311,205.8523,205.424,205.8134,6913.0
2024-04-12 11:25:00,211.39,211.67,211.33,211.66,5649.0,205.7939,206.0665,205.7355,206.0568,5649.0
2024-04-12 11:30:00,211.71,211.74,211.37,211.37,6312.0,206.1054,206.1347,205.7744,205.7744,6312.0
2024-04-12 11:35:00,211.34,211.4,210.78,210.91,8974.0,205.7452,205.8037,205.2001,205.3266,8974.0
2024-04-12 11:40:00,210.91,211.11,210.78,211.09,3138.0,205.3266,205.5213,205.2001,205.5019,3138.0
2024-04-12 11:45:00,211.06,211.06,210.38,210.44,13087.0,205.4727,205.4727,204.8107,204.8691,13087.0
2024-04-12 11:50:00,210.46,210.46,210.02,210.39,16810.0,204.8885,204.8885,204.4602,204.8204,16810.0
2024-04-12 11:55:00,210.42,210.84,210.34,210.72,7957.0,204.8496,205.2585,204.7717,205.1417,7957.0
2024-04-12 12:00:00,210.67,210.79,210.47,210.78,6648.0,205.093,205.2098,204.8983,205.2001,6648.0
2024-04-12 12:05:00,210.92,211.37,210.92,211.36,6804.0,205.3364,205.7744,205.3364,205.7647,6804.0
2024-04-12 12:10:00,211.3,211.4,211.08,211.25,6685.0,205.7063,205.8037,205.4921,205.6576,6685.0
2024-04-12 12:15:00,211.24,211.27,210.9,210.95,3168.0,205.6479,205.6771,205.3169,205.3656,3168.0
2024-04-12 12:20:00,210.93,211.15,210.87,211.13,15285.0,205.3461,205.5603,205.2877,205.5408,15285.0
2024-04-12 12:25:00,211.18,211.37,211.03,211.1,14119.0,205.5895,205.7744,205.4434,205.5116,14119.0
2024-04-12 12:30:00,211.13,211.18,210.58,210.74,35394.0,205.5408,205.5895,205.0054,205.1611,35394.0
2024-04-12 12:35:00,210.79,210.87,210.15,210.2,5261.0,205.2098,205.2877,204.5867,204.6354,5261.0
2024-04-12 12:40:00,210.21,210.52,210.17,210.51,5686.0,204.6452,204.9469,204.6062,204.9372,5686.0
2024-04-12 12:45:00,210.51,210.59,210.38,210.52,4687.0,204.9372,205.0151,204.8107,204.9469,4687.0
2024-04-12 12:50:00,210.52,210.56,210.26,210.26,3152.0,204.9469,204.9859,204.6938,204.6938,3152.0
2024-04-12 12:55:00,210.24,210.36,210.12,210.13,7885.0,204.6744,204.7912,204.5575,204.5673,7885.0
2024-04-12 13:00:00,210.11,210.29,210.06,210.06,4700.0,204.5478,204.723,204.4991,204.4991,4700.0
2024-04-12 13:05:00,210.16,210.16,209.92,209.92,6471.0,204.5965,204.5965,204.3628,204.3628,6471.0
2024-04-12 13:10:00,209.97,209.97,209.53,209.53,7444.0,204.4115,204.4115,203.9832,203.9832,7444.0
2024-04-12 13:15:00,209.53,209.88,209.53,209.68,6020.0,203.9832,204.3239,203.9832,204.1292,6020.0
2024-04-12 13:20:00,209.59,209.76,209.23,209.6,35962.0,204.0416,204.2071,203.6911,204.0513,35962.0
2024-04-12 13:25:00,209.6,209.63,209.14,209.34,6824.0,204.0513,204.0805,203.6035,203.7982,6824.0
2024-04-12 13:30:00,209.33,209.38,209.13,209.21,6738.0,203.7885,203.8371,203.5937,203.6716,6738.0
2024-04-12 13:35:00,209.28,209.36,209.21,209.25,4480.0,203.7398,203.8177,203.6716,203.7106,4480.0
2024-04-12 13:40:00,209.23,209.23,208.88,209.09,22702.0,203.6911,203.6911,203.3504,203.5548,22702.0
2024-04-12 13:45:00,209.09,209.6,208.98,209.59,25855.0,203.5548,204.0513,203.4477,204.0416,25855.0
2024-04-12 13:50:00,209.6,209.7,209.36,209.57,13635.0,204.0513,204.1487,203.8177,204.0221,13635.0
2024-04-12 13:55:00,209.52,209.7,209.39,209.51,30906.0,203.9734,204.1487,203.8469,203.9637,30906.0
2024-04-12 14:00:00,209.51,209.66,209.22,209.64,18639.0,203.9637,204.1097,203.6814,204.0902,18639.0
2024-04-12 14:05:00,209.61,210.16,209.55,209.9,20578.0,204.061,204.5965,204.0026,204.3434,20578.0
2024-04-12 14:10:00,209.84,210.18,209.81,210.0,45481.0,204.2849,204.6159,204.2557,204.4407,45481.0
2024-04-12 14:15:00,210.0,210.06,209.67,209.69,20067.0,204.4407,204.4991,204.1194,204.1389,20067.0
2024-04-12 14:20:00,209.76,209.85,209.46,209.47,14352.0,204.2071,204.2947,203.915,203.9247,14352.0
2024-04-12 14:25:00,209.32,209.32,208.7,208.72,10001.0,203.7787,203.7787,203.1751,203.1946,10001.0
2024-04-12 14:30:00,208.67,208.67,208.24,208.37,6594.0,203.1459,203.1459,202.7273,202.8539,6594.0
2024-04-12 14:35:00,208.33,208.39,207.65,207.68,10436.0,202.8149,202.8733,202.1529,202.1821,10436.0
2024-04-12 14:40:00,207.8,208.39,207.75,208.2,9274.0,202.299,202.8733,202.2503,202.6884,9274.0
2024-04-12 14:45:00,208.3,208.36,208.06,208.13,9281.0,202.7857,202.8441,202.5521,202.6202,9281.0
2024-04-12 14:50:00,208.17,208.51,208.0,208.42,5338.0,202.6592,202.9902,202.4937,202.9025,5338.0
2024-04-12 14:55:00,208.55,208.58,208.11,208.11,6003.0,203.0291,203.0583,202.6007,202.6007,6003.0
2024-04-12 15:00:00,208.0,208.11,207.85,208.01,9479.0,202.4937,202.6007,202.3476,202.5034,9479.0
2024-04-12 15:05:00,207.99,207.99,207.73,207.79,5793.0,202.4839,202.4839,202.2308,202.2892,5793.0
2024-04-12 15:10:00,207.81,208.04,207.73,207.79,7320.0,202.3087,202.5326,202.2308,202.2892,7320.0
2024-04-12 15:15:00,207.79,208.11,207.67,207.91,7147.0,202.2892,202.6007,202.1724,202.406,7147.0
2024-04-12 15:20:00,207.99,208.29,207.99,208.16,13065.0,202.4839,202.776,202.4839,202.6494,13065.0
2024-04-12 15:25:00,208.17,208.17,207.74,207.79,8512.0,202.6592,202.6592,202.2405,202.2892,8512.0
2024-04-12 15:30:00,207.79,208.29,207.77,208.23,9781.0,202.2892,202.776,202.2697,202.7176,9781.0
2024-04-12 15:35:00,208.17,208.17,207.9,207.93,8117.0,202.6592,202.6592,202.3963,202.4255,8117.0
2024-04-12 15:40:00,208.01,208.87,208.01,208.73,17825.0,202.5034,203.3406,202.5034,203.2043,17825.0
2024-04-12 15:45:00,208.73,208.86,208.3,208.48,10459.0,203.2043,203.3309,202.7857,202.961,10459.0
2024-04-12 15:50:00,208.54,208.77,208.18,208.71,27273.0,203.0194,203.2433,202.6689,203.1849,27273.0
2024-04-12 15:55:00,208.76,209.03,208.56,208.8,58585.0,203.2335,203.4964,203.0388,203.2725,58585.0
2024-04-15 09:30:00,210.55,210.8,209.87,210.1,53305.0,204.9762,205.2195,204.3142,204.5381,53305.0
2024-04-15 09:35:00,210.11,210.23,208.88,209.43,8596.0,204.5478,204.6646,203.3504,203.8858,8596.0
2024-04-15 09:40:00,209.28,210.35,209.28,210.32,6262.0,203.7398,204.7814,203.7398,204.7522,6262.0
2024-04-15 09:45:00,210.39,210.44,209.41,209.52,12894.0,204.8204,204.8691,203.8663,203.9734,12894.0
2024-04-15 09:50:00,209.59,209.87,208.96,208.97,14325.0,204.0416,204.3142,203.4282,203.438,14325.0
2024-04-15 09:55:00,209.01,209.1,208.6,208.9,7542.0,203.4769,203.5645,203.0778,203.3698,7542.0
2024-04-15 10:00:00,208.91,208.91,208.32,208.38,9406.0,203.3796,203.3796,202.8052,202.8636,9406.0
2024-04-15 10:05:00,208.43,208.52,207.76,207.94,10919.0,202.9123,202.9999,202.26,202.4352,10919.0
2024-04-15 10:10:00,207.78,208.0,207.1,207.79,14136.0,202.2795,202.4937,201.6175,202.2892,14136.0
2024-04-15 10:15:00,207.91,208.18,207.72,208.09,7858.0,202.406,202.6689,202.2211,202.5813,7858.0
2024-04-15 10:20:00,208.09,208.1,207.71,207.82,6551.0,202.5813,202.591,202.2113,202.3184,6551.0
2024-04-15 10:25:00,207.84,207.94,207.57,207.65,9649.0,202.3379,202.4352,202.075,202.1529,9649.0
2024-04-15 10:30:00,207.56,208.4,207.52,208.33,19924.0,202.0653,202.8831,202.0264,202.8149,19924.0
2024-04-15 10:35:00,208.35,208.84,208.17,208.63,17111.0,202.8344,203.3114,202.6592,203.107,17111.0
2024-04-15 10:40:00,208.66,209.04,208.66,208.83,6341.0,203.1362,203.5061,203.1362,203.3017,6341.0
2024-04-15 10:45:00,208.77,208.84,208.24,208.38,6317.0,203.2433,203.3114,202.7273,202.8636,6317.0
2024-04-15 10:50:00,208.27,208.27,207.76,207.92,9957.0,202.7565,202.7565,202.26,202.4158,9957.0
2024-04-15 10:55:00,207.89,208.04,207.4,207.4,5025.0,202.3866,202.5326,201.9095,201.9095,5025.0
2024-04-15 11:00:00,207.43,207.46,206.18,206.18,20393.0,201.9387,201.968,200.7218,200.7218,20393.0
2024-04-15 11:05:00,206.27,207.01,206.2,207.01,7805.0,200.8095,201.5299,200.7413,201.5299,7805.0
2024-04-15 11:10:00,206.95,207.27,206.94,207.17,11904.0,201.4715,201.783,201.4617,201.6856,11904.0
2024-04-15 11:15:00,207.16,207.53,207.05,207.45,27284.0,201.6759,202.0361,201.5688,201.9582,27284.0
2024-04-15 11:20:00,207.39,207.42,207.03,207.08,11870.0,201.8998,201.929,201.5493,201.598,11870.0
2024-04-15 11:25:00,207.08,207.34,207.0,207.28,23408.0,201.598,201.8511,201.5201,201.7927,23408.0
2024-04-15 11:30:00,207.31,207.73,207.26,207.62,40315.0,201.8219,202.2308,201.7732,202.1237,40315.0
2024-04-15 11:35:00,207.62,207.67,207.44,207.59,9009.0,202.1237,202.1724,201.9485,202.0945,9009.0
2024-04-15 11:40:00,207.68,207.92,207.68,207.86,15304.0,202.1821,202.4158,202.1821,202.3574,15304.0
2024-04-15 11:45:00,207.98,208.14,207.98,208.08,10855.0,202.4742,202.63,202.4742,202.5715,10855.0
2024-04-15 11:50:00,208.1,208.42,208.09,208.42,7156.0,202.591,202.9025,202.5813,202.9025,7156.0
2024-04-15 11:55:00,208.6,208.75,208.53,208.74,4789.0,203.0778,203.2238,203.0096,203.2141,4789.0
2024-04-15 12:00:00,208.76,208.77,208.5,208.57,2417.0,203.2335,203.2433,202.9804,203.0486,2417.0
2024-04-15 12:05:00,208.62,208.64,208.43,208.53,7612.0,203.0972,203.1167,202.9123,203.0096,7612.0
2024-04-15 12:10:00,208.55,208.65,208.4,208.47,5423.0,203.0291,203.1265,202.8831,202.9512,5423.0
2024-04-15 12:15:00,208.46,208.46,208.08,208.13,2423.0,202.9415,202.9415,202.5715,202.6202,2423.0
2024-04-15 12:20:00,208.05,208.14,207.86,207.86,10429.0,202.5423,202.63,202.3574,202.3574,10429.0
2024-04-15 12:25:00,207.9,207.96,207.78,207.82,8875.0,202.3963,202.4547,202.2795,202.3184,8875.0
2024-04-15 12:30:00,207.78,207.84,207.68,207.76,16927.0,202.2795,202.3379,202.1821,202.26,16927.0
2024-04-15 12:35:00,207.76,207.77,207.39,207.46,8935.0,202.26,202.2697,201.8998,201.968,8935.0
2024-04-15 12:40:00,207.43,207.56,207.42,207.55,13819.0,201.9387,202.0653,201.929,202.0556,13819.0
2024-04-15 12:45:00,207.56,207.88,207.56,207.76,12521.0,202.0653,202.3768,202.0653,202.26,12521.0
2024-04-15 12:50:00,207.83,208.18,207.83,208.1,6293.0,202.3282,202.6689,202.3282,202.591,6293.0
2024-04-15 12:55:00,208.14,208.3,208.1,208.2,14501.0,202.63,202.7857,202.591,202.6884,14501.0
2024-04-15 13:00:00,208.14,208.14,207.86,208.03,7592.0,202.63,202.63,202.3574,202.5229,7592.0
2024-04-15 13:05:00,208.02,208.25,208.02,208.16,10954.0,202.5131,202.737,202.5131,202.6494,10954.0
2024-04-15 13:10:00,208.14,208.16,207.96,208.13,9958.0,202.63,202.6494,202.4547,202.6202,9958.0
2024-04-15 13:15:00,208.16,208.26,207.87,207.9,20716.0,202.6494,202.7468,202.3671,202.3963,20716.0
2024-04-15 13:20:00,207.89,207.92,207.57,207.75,10237.0,202.3866,202.4158,202.075,202.2503,10237.0
2024-04-15 13:25:00,207.75,207.84,207.13,207.13,22319.0,202.2503,202.3379,201.6467,201.6467,22319.0
2024-04-15 13:30:00,207.05,207.11,206.29,207.11,18934.0,201.5688,201.6272,200.8289,201.6272,18934.0
2024-04-15 13:35:00,207.06,207.45,207.06,207.22,21544.0,201.5785,201.9582,201.5785,201.7343,21544.0
2024-04-15 13:40:00,207.34,207.72,207.24,207.24,13689.0,201.8511,202.2211,201.7538,201.7538,13689.0
2024-04-15 13:45:00,207.17,207.3,206.74,206.75,14398.0,201.6856,201.8122,201.267,201.2768,14398.0
2024-04-15 13:50:00,206.79,207.24,206.68,207.08,12242.0,201.3157,201.7538,201.2086,201.598,12242.0
2024-04-15 13:55:00,207.03,207.65,207.03,207.56,9212.0,201.5493,202.1529,201.5493,202.0653,9212.0
2024-04-15 14:00:00,207.56,207.66,207.41,207.63,19581.0,202.0653,202.1627,201.9193,202.1335,19581.0
2024-04-15 14:05:00,207.56,207.61,207.38,207.43,17090.0,202.0653,202.114,201.8901,201.9387,17090.0
2024-04-15 14:10:00,207.39,207.41,207.06,207.11,16691.0,201.8998,201.9193,201.5785,201.6272,16691.0
2024-04-15 14:15:00,207.13,207.36,207.05,207.34,15701.0,201.6467,201.8706,201.5688,201.8511,15701.0
2024-04-15 14:20:00,207.34,207.55,207.18,207.21,18030.0,201.8511,202.0556,201.6954,201.7246,18030.0
2024-04-15 14:25:00,207.27,207.38,206.96,206.96,12752.0,201.783,201.8901,201.4812,201.4812,12752.0
2024-04-15 14:30:00,206.81,207.05,206.77,206.89,18258.0,201.3352,201.5688,201.2962,201.413,18258.0
2024-04-15 14:35:00,206.95,207.25,206.59,206.59,21442.0,201.4715,201.7635,201.121,201.121,21442.0
2024-04-15 14:40:00,206.69,207.2,206.64,207.0,24242.0,201.2183,201.7148,201.1697,201.5201,24242.0
2024-04-15 14:45:00,207.0,207.0,206.71,206.71,8747.0,201.5201,201.5201,201.2378,201.2378,8747.0
2024-04-15 14:50:00,206.76,207.05,206.68,206.95,13723.0,201.2865,201.5688,201.2086,201.4715,13723.0
2024-04-15 14:55:00,206.99,207.45,206.97,207.4,15111.0,201.5104,201.9582,201.4909,201.9095,15111.0
2024-04-15 15:00:00,207.39,207.55,207.16,207.16,32590.0,201.8998,202.0556,201.6759,201.6759,32590.0
2024-04-15 15:05:00,207.05,207.6,207.0,207.51,22144.0,201.5688,202.1042,201.5201,202.0166,22144.0
2024-04-15 15:10:00,207.52,207.57,207.3,207.38,19330.0,202.0264,202.075,201.8122,201.8901,19330.0
2024-04-15 15:15:00,207.37,207.46,207.07,207.08,18297.0,201.8803,201.968,201.5883,201.598,18297.0
2024-04-15 15:20:00,207.05,207.37,207.05,207.25,16581.0,201.5688,201.8803,201.5688,201.7635,16581.0
2024-04-15 15:25:00,207.28,207.57,207.25,207.46,11175.0,201.7927,202.075,201.7635,201.968,11175.0
2024-04-15 15:30:00,207.49,207.82,207.45,207.72,25873.0,201.9972,202.3184,201.9582,202.2211,25873.0
2024-04-15 15:35:00,207.75,208.15,207.7,207.86,50767.0,202.2503,202.6397,202.2016,202.3574,50767.0
2024-04-15 15:40:00,207.78,207.87,207.11,207.19,13087.0,202.2795,202.3671,201.6272,201.7051,13087.0
2024-04-15 15:45:00,207.11,207.15,206.65,207.07,30630.0,201.6272,201.6662,201.1794,201.5883,30630.0
2024-04-15 15:50:00,207.1,207.38,207.0,207.3,14819.0,201.6175,201.8901,201.5201,201.8122,14819.0
2024-04-15 15:55:00,207.32,207.4,206.98,207.04,67997.0,201.8317,201.9095,201.5007,201.5591,67997.0
2024-04-16 09:30:00,207.35,207.68,206.76,206.76,33027.0,201.8609,202.1821,201.2865,201.2865,33027.0
2024-04-16 09:35:00,206.73,207.0,205.6,206.0,10492.0,201.2573,201.5201,200.1572,200.5466,10492.0
2024-04-16 09:40:00,205.68,205.99,204.68,205.9,19845.0,200.2351,200.5369,199.2615,200.4493,19845.0
2024-04-16 09:45:00,205.89,206.4,205.49,205.64,3853.0,200.4395,200.936,200.0501,200.1961,3853.0
2024-04-16 09:50:00,205.35,205.49,204.36,204.53,8965.0,199.9138,200.0501,198.95,199.1155,8965.0
2024-04-16 09:55:00,204.6,205.0,204.45,204.69,6932.0,199.1837,199.5731,199.0376,199.2713,6932.0
2024-04-16 10:00:00,204.73,204.73,204.11,204.65,16971.0,199.3102,199.3102,198.7066,199.2323,16971.0
2024-04-16 10:05:00,204.48,204.61,203.79,204.02,10296.0,199.0668,199.1934,198.3951,198.619,10296.0
2024-04-16 10:10:00,203.88,203.91,203.48,203.78,13576.0,198.4827,198.5119,198.0933,198.3854,13576.0
2024-04-16 10:15:00,203.74,204.01,203.0,203.08,20726.0,198.3464,198.6093,197.626,197.7039,20726.0
2024-04-16 10:20:00,203.1,203.17,202.34,202.59,37675.0,197.7234,197.7915,196.9835,197.2269,37675.0
2024-04-16 10:25:00,202.59,202.77,201.66,201.87,15011.0,197.2269,197.4021,196.3215,196.5259,15011.0
2024-04-16 10:30:00,201.87,202.41,201.83,202.3,11462.0,196.5259,197.0516,196.487,196.9446,11462.0
2024-04-16 10:35:00,202.18,202.49,201.81,202.47,16832.0,196.8277,197.1295,196.4675,197.1101,16832.0
2024-04-16 10:40:00,202.49,203.04,202.37,203.03,36411.0,197.1295,197.665,197.0127,197.6552,36411.0
2024-04-16 10:45:00,203.06,203.62,203.01,203.49,11417.0,197.6844,198.2296,197.6358,198.1031,11417.0
2024-04-16 10:50:00,203.55,203.55,202.91,203.2,17320.0,198.1615,198.1615,197.5384,197.8207,17320.0
2024-04-16 10:55:00,203.35,203.91,203.24,203.91,10843.0,197.9668,198.5119,197.8597,198.5119,10843.0
2024-04-16 11:00:00,203.91,204.08,203.75,203.76,6477.0,198.5119,198.6774,198.3562,198.3659,6477.0
2024-04-16 11:05:00,203.85,203.96,203.63,203.86,7053.0,198.4535,198.5606,198.2393,198.4633,7053.0
2024-04-16 11:10:00,203.95,204.19,203.75,203.87,9856.0,198.5509,198.7845,198.3562,198.473,9856.0
2024-04-16 11:15:00,203.8,204.07,203.57,203.89,6686.0,198.4048,198.6677,198.1809,198.4925,6686.0
2024-04-16 11:20:00,203.85,203.92,203.58,203.59,10999.0,198.4535,198.5217,198.1907,198.2004,10999.0
2024-04-16 11:25:00,203.51,203.58,203.22,203.22,6970.0,198.1225,198.1907,197.8402,197.8402,6970.0
2024-04-16 11:30:00,203.2,203.5,203.17,203.48,13389.0,197.8207,198.1128,197.7915,198.0933,13389.0
2024-04-16 11:35:00,203.48,203.68,203.32,203.51,3553.0,198.0933,198.288,197.9376,198.1225,3553.0
2024-04-16 11:40:00,203.51,203.91,203.44,203.48,5907.0,198.1225,198.5119,198.0544,198.0933,5907.0
2024-04-16 11:45:00,203.49,203.62,203.25,203.52,4215.0,198.1031,198.2296,197.8694,198.1323,4215.0
2024-04-16 11:50:00,203.52,203.74,203.4,203.74,2980.0,198.1323,198.3464,198.0154,198.3464,2980.0
2024-04-16 11:55:00,203.71,203.84,203.52,203.57,3024.0,198.3172,198.4438,198.1323,198.1809,3024.0
2024-04-16 12:00:00,203.47,203.53,203.16,203.33,6790.0,198.0836,198.142,197.7818,197.9473,6790.0
2024-04-16 12:05:00,203.35,203.35,203.12,203.2,4745.0,197.9668,197.9668,197.7428,197.8207,4745.0
2024-04-16 12:10:00,203.22,203.29,203.09,203.24,3971.0,197.8402,197.9083,197.7136,197.8597,3971.0
2024-04-16 12:15:00,203.28,203.28,202.93,202.93,4104.0,197.8986,197.8986,197.5579,197.5579,4104.0
2024-04-16 12:20:00,203.0,203.15,202.89,202.98,3331.0,197.626,197.7721,197.5189,197.6066,3331.0
2024-04-16 12:25:00,202.99,203.31,202.98,203.15,4207.0,197.6163,197.9278,197.6066,197.7721,4207.0
2024-04-16 12:30:00,203.21,203.33,203.19,203.33,4817.0,197.8305,197.9473,197.811,197.9473,4817.0
2024-04-16 12:35:00,203.3,203.4,203.21,203.4,3169.0,197.9181,198.0154,197.8305,198.0154,3169.0
2024-04-16 12:40:00,203.4,203.6,203.4,203.45,3397.0,198.0154,198.2101,198.0154,198.0641,3397.0
2024-04-16 12:45:00,203.5,203.76,203.45,203.69,4622.0,198.1128,198.3659,198.0641,198.2978,4622.0
2024-04-16 12:50:00,203.78,203.86,203.52,203.56,3637.0,198.3854,198.4633,198.1323,198.1712,3637.0
2024-04-16 12:55:00,203.56,203.62,203.38,203.56,3237.0,198.1712,198.2296,197.996,198.1712,3237.0
2024-04-16 13:00:00,203.56,203.56,203.35,203.35,6691.0,198.1712,198.1712,197.9668,197.9668,6691.0
2024-04-16 13:05:00,203.36,203.7,203.22,203.58,5752.0,197.9765,198.3075,197.8402,198.1907,5752.0
2024-04-16 13:10:00,203.56,203.79,203.43,203.76,9093.0,198.1712,198.3951,198.0446,198.3659,9093.0
2024-04-16 13:15:00,203.63,203.81,203.59,203.64,3751.0,198.2393,198.4146,198.2004,198.2491,3751.0
2024-04-16 13:20:00,203.56,203.59,203.3,203.37,3954.0,198.1712,198.2004,197.9181,197.9862,3954.0
2024-04-16 13:25:00,203.31,203.67,203.18,203.26,8557.0,197.9278,198.2783,197.8013,197.8791,8557.0
2024-04-16 13:30:00,203.38,203.38,202.55,202.74,14126.0,197.996,197.996,197.1879,197.3729,14126.0
2024-04-16 13:35:00,202.72,203.18,202.71,203.07,7405.0,197.3534,197.8013,197.3437,197.6942,7405.0
2024-04-16 13:40:00,203.27,203.64,203.27,203.36,4112.0,197.8889,198.2491,197.8889,197.9765,4112.0
2024-04-16 13:45:00,203.42,203.42,203.14,203.26,1731.0,198.0349,198.0349,197.7623,197.8791,1731.0
2024-04-16 13:50:00,203.11,203.3,202.57,203.2,8605.0,197.7331,197.9181,197.2074,197.8207,8605.0
2024-04-16 13:55:00,203.15,203.39,203.12,203.38,4133.0,197.7721,198.0057,197.7428,197.996,4133.0
2024-04-16 14:00:00,203.25,203.52,203.25,203.52,2879.0,197.8694,198.1323,197.8694,198.1323,2879.0
2024-04-16 14:05:00,203.52,204.48,203.44,204.41,8395.0,198.1323,199.0668,198.0544,198.9987,8395.0
2024-04-16 14:10:00,204.28,204.44,203.74,203.74,4935.0,198.8721,199.0279,198.3464,198.3464,4935.0
2024-04-16 14:15:00,203.61,203.72,203.25,203.26,2221.0,198.2199,198.327,197.8694,197.8791,2221.0
2024-04-16 14:20:00,203.2,203.27,202.74,203.13,10025.0,197.8207,197.8889,197.3729,197.7526,10025.0
2024-04-16 14:25:00,203.24,203.45,203.19,203.33,4553.0,197.8597,198.0641,197.811,197.9473,4553.0
2024-04-16 14:30:00,203.43,203.76,203.25,203.76,3688.0,198.0446,198.3659,197.8694,198.3659,3688.0
2024-04-16 14:35:00,203.66,203.81,203.56,203.57,2042.0,198.2686,198.4146,198.1712,198.1809,2042.0
2024-04-16 14:40:00,203.68,203.84,203.67,203.78,4333.0,198.288,198.4438,198.2783,198.3854,4333.0
2024-04-16 14:45:00,203.67,203.9,203.67,203.83,2645.0,198.2783,198.5022,198.2783,198.4341,2645.0
2024-04-16 14:50:00,203.81,204.37,203.81,204.2,5207.0,198.4146,198.9598,198.4146,198.7943,5207.0
2024-04-16 14:55:00,204.08,204.43,204.08,204.42,5099.0,198.6774,199.0182,198.6774,199.0084,5099.0
2024-04-16 15:00:00,204.44,204.56,204.22,204.28,5911.0,199.0279,199.1447,198.8137,198.8721,5911.0
2024-04-16 15:05:00,204.3,204.61,204.26,204.51,2827.0,198.8916,199.1934,198.8527,199.096,2827.0
2024-04-16 15:10:00,204.48,204.64,204.44,204.54,7774.0,199.0668,199.2226,199.0279,199.1253,7774.0
2024-04-16 15:15:00,204.52,204.58,204.36,204.55,6965.0,199.1058,199.1642,198.95,199.135,6965.0
2024-04-16 15:20:00,204.6,204.6,204.35,204.49,5961.0,199.1837,199.1837,198.9403,199.0766,5961.0
2024-04-16 15:25:00,204.53,204.58,204.33,204.38,3210.0,199.1155,199.1642,198.9208,198.9695,3210.0
2024-04-16 15:30:00,204.37,204.37,203.46,203.49,8238.0,198.9598,198.9598,198.0738,198.1031,8238.0
2024-04-16 15:35:00,203.41,203.91,203.33,203.88,10333.0,198.0252,198.5119,197.9473,198.4827,10333.0
2024-04-16 15:40:00,203.84,203.93,203.62,203.82,9667.0,198.4438,198.5314,198.2296,198.4243,9667.0
2024-04-16 15:45:00,203.84,203.99,203.7,203.85,10599.0,198.4438,198.5898,198.3075,198.4535,10599.0
2024-04-16 15:50:00,203.89,204.62,203.81,204.51,22597.0,198.4925,199.2031,198.4146,199.096,22597.0
2024-04-16 15:55:00,204.55,204.58,203.68,203.85,70456.0,199.135,199.1642,198.288,198.4535,70456.0
2024-04-17 09:30:00,204.98,205.34,204.05,205.09,39999.0,199.5536,199.9041,198.6482,199.6607,39999.0
2024-04-17 09:35:00,205.02,205.16,204.01,204.24,9591.0,199.5925,199.7288,198.6093,198.8332,9591.0
2024-04-17 09:40:00,204.37,205.01,204.28,204.75,5122.0,198.9598,199.5828,198.8721,199.3297,5122.0
2024-04-17 09:45:00,204.68,204.89,204.45,204.45,8644.0,199.2615,199.466,199.0376,199.0376,8644.0
2024-04-17 09:50:00,204.53,204.78,204.18,204.42,7111.0,199.1155,199.3589,198.7748,199.0084,7111.0
2024-04-17 09:55:00,204.49,204.88,204.49,204.69,7037.0,199.0766,199.4563,199.0766,199.2713,7037.0
2024-04-17 10:00:00,204.67,204.96,204.25,204.39,11766.0,199.2518,199.5341,198.8429,198.9792,11766.0
2024-04-17 10:05:00,204.22,205.23,204.22,205.21,15847.0,198.8137,199.797,198.8137,199.7775,15847.0
2024-04-17 10:10:00,205.19,205.2,204.78,204.84,5363.0,199.758,199.7678,199.3589,199.4173,5363.0
2024-04-17 10:15:00,204.87,205.0,204.5,204.59,7177.0,199.4465,199.5731,199.0863,199.1739,7177.0
2024-04-17 10:20:00,204.6,204.93,204.39,204.93,14769.0,199.1837,199.5049,198.9792,199.5049,14769.0
2024-04-17 10:25:00,205.0,205.44,205.0,205.32,9332.0,199.5731,200.0014,199.5731,199.8846,9332.0
2024-04-17 10:30:00,205.38,205.61,205.11,205.29,6365.0,199.943,200.1669,199.6802,199.8554,6365.0
2024-04-17 10:35:00,205.03,205.13,204.63,204.88,6953.0,199.6023,199.6996,199.2129,199.4563,6953.0
2024-04-17 10:40:00,204.81,204.81,204.34,204.38,6722.0,199.3881,199.3881,198.9305,198.9695,6722.0
2024-04-17 10:45:00,204.45,204.81,204.44,204.63,10856.0,199.0376,199.3881,199.0279,199.2129,10856.0
2024-04-17 10:50:00,204.54,204.59,203.66,203.86,17123.0,199.1253,199.1739,198.2686,198.4633,17123.0
2024-04-17 10:55:00,203.97,204.21,203.92,203.98,10240.0,198.5703,198.804,198.5217,198.5801,10240.0
2024-04-17 11:00:00,203.98,204.43,203.97,204.43,6572.0,198.5801,199.0182,198.5703,199.0182,6572.0
2024-04-17 11:05:00,204.56,204.56,204.23,204.27,5610.0,199.1447,199.1447,198.8235,198.8624,5610.0
2024-04-17 11:10:00,204.27,204.77,204.26,204.68,7041.0,198.8624,199.3492,198.8527,199.2615,7041.0
2024-04-17 11:15:00,204.71,204.84,204.57,204.68,6826.0,199.2908,199.4173,199.1545,199.2615,6826.0
2024-04-17 11:20:00,204.68,204.73,204.42,204.42,9500.0,199.2615,199.3102,199.0084,199.0084,9500.0
2024-04-17 11:25:00,204.37,204.55,204.16,204.16,9386.0,198.9598,199.135,198.7553,198.7553,9386.0
2024-04-17 11:30:00,204.11,204.18,203.55,203.71,8014.0,198.7066,198.7748,198.1615,198.3172,8014.0
2024-04-17 11:35:00,203.7,203.76,203.58,203.73,4122.0,198.3075,198.3659,198.1907,198.3367,4122.0
2024-04-17 11:40:00,203.73,203.85,203.47,203.8,8027.0,198.3367,198.4535,198.0836,198.4048,8027.0
2024-04-17 11:45:00,203.88,203.9,203.58,203.63,6649.0,198.4827,198.5022,198.1907,198.2393,6649.0
2024-04-17 11:50:00,203.59,203.69,203.42,203.62,7423.0,198.2004,198.2978,198.0349,198.2296,7423.0
2024-04-17 11:55:00,203.68,203.68,203.19,203.34,9283.0,198.288,198.288,197.811,197.957,9283.0
2024-04-17 12:00:00,203.23,203.24,202.39,202.45,4739.0,197.8499,197.8597,197.0322,197.0906,4739.0
2024-04-17 12:05:00,202.45,202.45,202.08,202.17,11699.0,197.0906,197.0906,196.7304,196.818,11699.0
2024-04-17 12:10:00,202.19,202.62,202.08,202.15,13921.0,196.8375,197.2561,196.7304,196.7985,13921.0
2024-04-17 12:15:00,202.08,202.31,201.88,202.08,10528.0,196.7304,196.9543,196.5357,196.7304,10528.0
2024-04-17 12:20:00,202.06,202.36,201.91,202.02,5078.0,196.7109,197.003,196.5649,196.672,5078.0
2024-04-17 12:25:00,202.02,202.12,201.86,201.96,24168.0,196.672,196.7693,196.5162,196.6136,24168.0
2024-04-17 12:30:00,201.92,201.93,201.41,201.67,20977.0,196.5746,196.5843,196.0781,196.3312,20977.0
2024-04-17 12:35:00,201.67,202.1,201.47,202.09,31166.0,196.3312,196.7498,196.1365,196.7401,31166.0
2024-04-17 12:40:00,202.09,202.41,201.82,201.83,18901.0,196.7401,197.0516,196.4773,196.487,18901.0
2024-04-17 12:45:00,201.88,202.06,201.64,201.92,10853.0,196.5357,196.7109,196.302,196.5746,10853.0
2024-04-17 12:50:00,201.75,202.29,201.65,202.29,4972.0,196.4091,196.9348,196.3118,196.9348,4972.0
2024-04-17 12:55:00,202.15,202.39,201.96,202.22,22136.0,196.7985,197.0322,196.6136,196.8667,22136.0
2024-04-17 13:00:00,202.28,202.4,202.12,202.25,10554.0,196.9251,197.0419,196.7693,196.8959,10554.0
2024-04-17 13:05:00,202.16,202.25,201.92,202.19,8562.0,196.8083,196.8959,196.5746,196.8375,8562.0
2024-04-17 13:10:00,202.25,202.25,202.06,202.1,6140.0,196.8959,196.8959,196.7109,196.7498,6140.0
2024-04-17 13:15:00,202.19,202.55,202.14,202.46,8066.0,196.8375,197.1879,196.7888,197.1003,8066.0
2024-04-17 13:20:00,202.46,202.72,202.43,202.7,14045.0,197.1003,197.3534,197.0711,197.334,14045.0
2024-04-17 13:25:00,202.79,203.04,202.72,202.9,11802.0,197.4216,197.665,197.3534,197.5287,11802.0
2024-04-17 13:30:00,203.04,203.12,202.65,202.71,5737.0,197.665,197.7428,197.2853,197.3437,5737.0
2024-04-17 13:35:00,202.64,202.96,202.64,202.94,12393.0,197.2756,197.5871,197.2756,197.5676,12393.0
2024-04-17 13:40:00,202.94,202.97,202.7,202.77,12175.0,197.5676,197.5968,197.334,197.4021,12175.0
2024-04-17 13:45:00,202.87,203.01,202.68,202.97,4664.0,197.4995,197.6358,197.3145,197.5968,4664.0
2024-04-17 13:50:00,202.99,203.17,202.94,203.17,6411.0,197.6163,197.7915,197.5676,197.7915,6411.0
2024-04-17 13:55:00,203.13,203.36,203.07,203.12,9683.0,197.7526,197.9765,197.6942,197.7428,9683.0
2024-04-17 14:00:00,203.1,203.41,203.09,203.39,9612.0,197.7234,198.0252,197.7136,198.0057,9612.0
2024-04-17 14:05:00,203.33,203.51,203.15,203.51,13990.0,197.9473,198.1225,197.7721,198.1225,13990.0
2024-04-17 14:10:00,203.52,203.52,203.08,203.21,7976.0,198.1323,198.1323,197.7039,197.8305,7976.0
2024-04-17 14:15:00,203.16,203.46,203.13,203.46,6418.0,197.7818,198.0738,197.7526,198.0738,6418.0
2024-04-17 14:20:00,203.33,203.61,203.3,203.46,15451.0,197.9473,198.2199,197.9181,198.0738,15451.0
2024-04-17 14:25:00,203.46,203.6,203.39,203.45,5625.0,198.0738,198.2101,198.0057,198.0641,5625.0
2024-04-17 14:30:00,203.36,203.63,203.36,203.61,2560.0,197.9765,198.2393,197.9765,198.2199,2560.0
2024-04-17 14:35:00,203.55,203.66,203.36,203.53,4927.0,198.1615,198.2686,197.9765,198.142,4927.0
2024-04-17 14:40:00,203.54,204.17,203.48,204.17,8661.0,198.1517,198.7651,198.0933,198.7651,8661.0
2024-04-17 14:45:00,204.31,204.31,203.64,203.76,6931.0,198.9013,198.9013,198.2491,198.3659,6931.0
2024-04-17 14:50:00,203.67,203.72,202.97,202.99,4288.0,198.2783,198.327,197.5968,197.6163,4288.0
2024-04-17 14:55:00,202.91,203.03,202.72,202.9,8092.0,197.5384,197.6552,197.3534,197.5287,8092.0
2024-04-17 15:00:00,202.81,203.03,202.69,202.76,7827.0,197.4411,197.6552,197.3242,197.3924,7827.0
2024-04-17 15:05:00,202.81,202.94,202.63,202.63,13703.0,197.4411,197.5676,197.2658,197.2658,13703.0
2024-04-17 15:10:00,202.63,202.68,202.39,202.4,7631.0,197.2658,197.3145,197.0322,197.0419,7631.0
2024-04-17 15:15:00,202.48,202.83,202.28,202.62,21418.0,197.1198,197.4605,196.9251,197.2561,21418.0
2024-04-17 15:20:00,202.59,202.65,202.43,202.5,13436.0,197.2269,197.2853,197.0711,197.1393,13436.0
2024-04-17 15:25:00,202.54,202.63,202.36,202.41,10306.0,197.1782,197.2658,197.003,197.0516,10306.0
2024-04-17 15:30:00,202.35,202.93,202.35,202.83,8451.0,196.9932,197.5579,196.9932,197.4605,8451.0
2024-04-17 15:35:00,202.8,202.8,202.41,202.42,12319.0,197.4313,197.4313,197.0516,197.0614,12319.0
2024-04-17 15:40:00,202.37,202.89,202.22,202.69,17645.0,197.0127,197.5189,196.8667,197.3242,17645.0
2024-04-17 15:45:00,202.62,202.76,202.54,202.59,19490.0,197.2561,197.3924,197.1782,197.2269,19490.0
2024-04-17 15:50:00,202.67,203.27,202.42,203.27,31672.0,197.3048,197.8889,197.0614,197.8889,31672.0
2024-04-17 15:55:00,203.24,203.26,202.36,202.43,112934.0,197.8597,197.8791,197.003,197.0711,112934.0
2024-04-18 09:30:00,203.06,203.06,199.49,199.94,69042.0,197.6844,197.6844,194.2089,194.647,69042.0
2024-04-18 09:35:00,200.09,200.09,198.17,199.23,37196.0,194.7931,194.7931,192.9239,193.9558,37196.0
2024-04-18 09:40:00,199.5,199.61,197.69,197.82,28522.0,194.2187,194.3258,192.4566,192.5832,28522.0
2024-04-18 09:45:00,197.72,198.4,197.03,197.84,31241.0,192.4858,193.1478,191.8141,192.6026,31241.0
2024-04-18 09:50:00,197.9,198.76,197.89,198.31,20143.0,192.661,193.4983,192.6513,193.0602,20143.0
2024-04-18 09:55:00,198.31,199.15,198.3,198.74,18669.0,193.0602,193.8779,193.0504,193.4788,18669.0
2024-04-18 10:00:00,198.61,198.8,198.26,198.56,27761.0,193.3522,193.5372,193.0115,193.3036,27761.0
2024-04-18 10:05:00,198.65,198.81,198.16,198.57,17274.0,193.3912,193.5469,192.9142,193.3133,17274.0
2024-04-18 10:10:00,198.59,198.85,198.23,198.69,11275.0,193.3328,193.5859,192.9823,193.4301,11275.0
2024-04-18 10:15:00,198.75,199.01,198.7,198.84,44499.0,193.4885,193.7416,193.4399,193.5762,44499.0
2024-04-18 10:20:00,198.78,198.8,197.97,198.18,18138.0,193.5177,193.5372,192.7292,192.9336,18138.0
2024-04-18 10:25:00,198.23,198.36,197.23,197.58,16888.0,192.9823,193.1089,192.0088,192.3495,16888.0
2024-04-18 10:30:00,197.52,197.91,197.17,197.91,43296.0,192.2911,192.6708,191.9504,192.6708,43296.0
2024-04-18 10:35:00,197.92,198.23,197.71,198.13,18451.0,192.6805,192.9823,192.4761,192.8849,18451.0
2024-04-18 10:40:00,198.1,198.34,197.86,198.34,16310.0,192.8557,193.0894,192.6221,193.0894,16310.0
2024-04-18 10:45:00,198.34,198.55,198.17,198.2,31503.0,193.0894,193.2938,192.9239,192.9531,31503.0
2024-04-18 10:50:00,198.07,198.37,197.79,197.79,20706.0,192.8265,193.1186,192.5539,192.5539,20706.0
2024-04-18 10:55:00,197.75,197.88,197.59,197.65,31560.0,192.515,192.6416,192.3592,192.4177,31560.0
2024-04-18 11:00:00,197.63,197.65,197.24,197.31,30787.0,192.3982,192.4177,192.0185,192.0867,30787.0
2024-04-18 11:05:00,197.38,197.63,197.22,197.55,33890.0,192.1548,192.3982,191.999,192.3203,33890.0
2024-04-18 11:10:00,197.51,198.28,197.46,198.28,24685.0,192.2814,193.031,192.2327,193.031,24685.0
2024-04-18 11:15:00,198.4,198.8,198.14,198.8,12119.0,193.1478,193.5372,192.8947,193.5372,12119.0
2024-04-18 11:20:00,198.86,198.86,198.08,198.13,13369.0,193.5956,193.5956,192.8363,192.8849,13369.0
2024-04-18 11:25:00,198.08,198.15,197.85,197.98,9238.0,192.8363,192.9044,192.6124,192.7389,9238.0
2024-04-18 11:30:00,198.05,198.17,197.83,197.83,8403.0,192.8071,192.9239,192.5929,192.5929,8403.0
2024-04-18 11:35:00,197.94,198.04,197.7,197.77,11232.0,192.7,192.7973,192.4663,192.5345,11232.0
2024-04-18 11:40:00,197.79,197.79,197.2,197.3,11625.0,192.5539,192.5539,191.9796,192.0769,11625.0
2024-04-18 11:45:00,197.33,197.33,196.95,196.97,8663.0,192.1061,192.1061,191.7362,191.7557,8663.0
2024-04-18 11:50:00,196.96,196.97,196.61,196.72,8675.0,191.7459,191.7557,191.4052,191.5123,8675.0
2024-04-18 11:55:00,196.69,197.09,196.64,196.93,8453.0,191.4831,191.8725,191.4344,191.7167,8453.0
2024-04-18 12:00:00,196.88,197.02,196.63,196.77,10333.0,191.668,191.8043,191.4247,191.5609,10333.0
2024-04-18 12:05:00,196.79,197.07,196.62,197.07,11377.0,191.5804,191.853,191.4149,191.853,11377.0
2024-04-18 12:10:00,197.02,197.42,196.95,197.23,11450.0,191.8043,192.1937,191.7362,192.0088,11450.0
2024-04-18 12:15:00,197.19,197.46,197.1,197.32,6000.0,191.9698,192.2327,191.8822,192.0964,6000.0
2024-04-18 12:20:00,197.41,197.75,197.38,197.75,7356.0,192.184,192.515,192.1548,192.515,7356.0
2024-04-18 12:25:00,197.73,197.99,197.61,197.81,8358.0,192.4955,192.7487,192.3787,192.5734,8358.0
2024-04-18 12:30:00,197.76,197.82,197.33,197.33,7431.0,192.5247,192.5832,192.1061,192.1061,7431.0
2024-04-18 12:35:00,197.4,197.59,197.31,197.44,5675.0,192.1743,192.3592,192.0867,192.2132,5675.0
2024-04-18 12:40:00,197.49,197.49,197.25,197.27,5070.0,192.2619,192.2619,192.0282,192.0477,5070.0
2024-04-18 12:45:00,197.28,197.34,196.94,197.11,7374.0,192.0574,192.1159,191.7264,191.8919,7374.0
2024-04-18 12:50:00,197.04,197.09,196.53,196.75,6850.0,191.8238,191.8725,191.3273,191.5415,6850.0
2024-04-18 12:55:00,196.69,196.82,196.28,196.58,9252.0,191.4831,191.6096,191.0839,191.376,9252.0
2024-04-18 13:00:00,196.58,196.7,196.46,196.46,4173.0,191.376,191.4928,191.2592,191.2592,4173.0
2024-04-18 13:05:00,196.41,196.42,196.18,196.29,8234.0,191.2105,191.2202,190.9866,191.0937,8234.0
2024-04-18 13:10:00,196.22,196.22,195.73,195.81,14659.0,191.0255,191.0255,190.5485,190.6264,14659.0
2024-04-18 13:15:00,195.83,195.84,195.4,195.59,14163.0,190.6458,190.6556,190.2272,190.4122,14163.0
2024-04-18 13:20:00,195.65,195.73,195.05,195.05,16535.0,190.4706,190.5485,189.8865,189.8865,16535.0
2024-04-18 13:25:00,195.12,195.45,195.08,195.45,36319.0,189.9546,190.2759,189.9157,190.2759,36319.0
2024-04-18 13:30:00,195.47,195.59,195.27,195.31,12696.0,190.2954,190.4122,190.1007,190.1396,12696.0
2024-04-18 13:35:00,195.44,195.48,194.8,194.81,29504.0,190.2662,190.3051,189.6431,189.6528,29504.0
2024-04-18 13:40:00,194.91,194.97,194.24,194.63,28844.0,189.7502,189.8086,189.0979,189.4776,28844.0
2024-04-18 13:45:00,194.6,194.7,194.39,194.67,21840.0,189.4484,189.5457,189.244,189.5165,21840.0
2024-04-18 13:50:00,194.63,194.69,194.16,194.46,30839.0,189.4776,189.536,189.02,189.3121,30839.0
2024-04-18 13:55:00,194.47,194.54,194.27,194.39,19494.0,189.3218,189.39,189.1271,189.244,19494.0
2024-04-18 14:00:00,194.38,194.57,194.21,194.3,24014.0,189.2342,189.4192,189.0687,189.1563,24014.0
2024-04-18 14:05:00,194.27,194.36,193.96,194.08,11569.0,189.1271,189.2147,188.8253,188.9422,11569.0
2024-04-18 14:10:00,194.08,194.11,193.74,194.08,17878.0,188.9422,188.9714,188.6112,188.9422,17878.0
2024-04-18 14:15:00,194.0,194.68,194.0,194.61,17023.0,188.8643,189.5263,188.8643,189.4581,17023.0
2024-04-18 14:20:00,194.56,194.87,194.49,194.58,7458.0,189.4095,189.7112,189.3413,189.4289,7458.0
2024-04-18 14:25:00,194.59,195.08,194.59,194.89,9594.0,189.4387,189.9157,189.4387,189.7307,9594.0
2024-04-18 14:30:00,194.91,194.93,194.45,194.53,9806.0,189.7502,189.7697,189.3024,189.3802,9806.0
2024-04-18 14:35:00,194.53,194.96,194.53,194.73,5371.0,189.3802,189.7989,189.3802,189.575,5371.0
2024-04-18 14:40:00,194.72,195.08,194.66,195.07,14339.0,189.5652,189.9157,189.5068,189.906,14339.0
2024-04-18 14:45:00,195.07,195.27,194.81,194.89,10280.0,189.906,190.1007,189.6528,189.7307,10280.0
2024-04-18 14:50:00,194.84,194.89,194.53,194.61,5435.0,189.682,189.7307,189.3802,189.4581,5435.0
2024-04-18 14:55:00,194.62,194.74,194.4,194.52,8882.0,189.4679,189.5847,189.2537,189.3705,8882.0
2024-04-18 15:00:00,194.46,194.66,194.37,194.58,6952.0,189.3121,189.5068,189.2245,189.4289,6952.0
2024-04-18 15:05:00,194.62,194.95,194.62,194.89,12823.0,189.4679,189.7891,189.4679,189.7307,12823.0
2024-04-18 15:10:00,194.91,195.12,194.63,194.72,10907.0,189.7502,189.9546,189.4776,189.5652,10907.0
2024-04-18 15:15:00,194.74,194.92,194.66,194.66,9250.0,189.5847,189.7599,189.5068,189.5068,9250.0
2024-04-18 15:20:00,194.64,195.03,194.57,194.92,9547.0,189.4873,189.867,189.4192,189.7599,9547.0
2024-04-18 15:25:00,194.88,195.35,194.72,195.33,10883.0,189.721,190.1785,189.5652,190.1591,10883.0
2024-04-18 15:30:00,195.43,195.47,195.19,195.21,11819.0,190.2564,190.2954,190.0228,190.0422,11819.0
2024-04-18 15:35:00,195.23,195.32,195.12,195.27,12651.0,190.0617,190.1493,189.9546,190.1007,12651.0
2024-04-18 15:40:00,195.26,195.47,195.19,195.44,14434.0,190.0909,190.2954,190.0228,190.2662,14434.0
2024-04-18 15:45:00,195.47,195.5,195.22,195.24,24127.0,190.2954,190.3246,190.052,190.0715,24127.0
2024-04-18 15:50:00,195.27,195.64,194.95,195.01,43389.0,190.1007,190.4609,189.7891,189.8475,43389.0
2024-04-18 15:55:00,195.05,195.11,194.74,194.99,92654.0,189.8865,189.9449,189.5847,189.8281,92654.0
2024-04-19 09:30:00,196.32,196.35,195.03,196.33,109553.0,191.1229,191.1521,189.867,191.1326,109553.0
2024-04-19 09:35:00,196.33,197.49,196.29,197.42,24625.0,191.1326,192.2619,191.0937,192.1937,24625.0
2024-04-19 09:40:00,197.28,197.45,196.65,196.71,12916.0,192.0574,192.2229,191.4441,191.5025,12916.0
2024-04-19 09:45:00,196.9,196.9,196.21,196.4,5341.0,191.6875,191.6875,191.0158,191.2007,5341.0
2024-04-19 09:50:00,196.28,196.89,196.0,196.76,6988.0,191.0839,191.6778,190.8113,191.5512,6988.0
2024-04-19 09:55:00,196.92,197.43,196.71,197.15,5357.0,191.707,192.2035,191.5025,191.9309,5357.0
2024-04-19 10:00:00,197.08,197.75,196.91,197.75,12132.0,191.8627,192.515,191.6972,192.515,12132.0
2024-04-19 10:05:00,197.82,198.47,197.58,198.27,12764.0,192.5832,193.2159,192.3495,193.0212,12764.0
2024-04-19 10:10:00,198.16,198.58,198.11,198.56,12738.0,192.9142,193.323,192.8655,193.3036,12738.0
2024-04-19 10:15:00,198.47,198.47,198.01,198.23,9126.0,193.2159,193.2159,192.7681,192.9823,9126.0
2024-04-19 10:20:00,198.15,198.27,197.46,197.46,38617.0,192.9044,193.0212,192.2327,192.2327,38617.0
2024-04-19 10:25:00,197.26,198.05,197.18,198.0,7176.0,192.038,192.8071,191.9601,192.7584,7176.0
2024-04-19 10:30:00,198.1,198.38,197.7,197.83,7103.0,192.8557,193.1283,192.4663,192.5929,7103.0
2024-04-19 10:35:00,197.81,197.82,197.21,197.35,4771.0,192.5734,192.5832,191.9893,192.1256,4771.0
2024-04-19 10:40:00,197.31,197.86,197.31,197.75,4455.0,192.0867,192.6221,192.0867,192.515,4455.0
2024-04-19 10:45:00,197.84,197.99,197.51,197.64,10653.0,192.6026,192.7487,192.2814,192.4079,10653.0
2024-04-19 10:50:00,197.61,197.61,197.14,197.42,11138.0,192.3787,192.3787,191.9212,192.1937,11138.0
2024-04-19 10:55:00,197.36,197.42,196.85,197.06,3343.0,192.1353,192.1937,191.6388,191.8433,3343.0
2024-04-19 11:00:00,197.22,197.34,197.04,197.25,4906.0,191.999,192.1159,191.8238,192.0282,4906.0
2024-04-19 11:05:00,197.18,197.53,197.16,197.53,5830.0,191.9601,192.3008,191.9406,192.3008,5830.0
2024-04-19 11:10:00,197.62,197.64,197.07,197.1,12655.0,192.3884,192.4079,191.853,191.8822,12655.0
2024-04-19 11:15:00,197.06,197.18,196.82,196.83,6007.0,191.8433,191.9601,191.6096,191.6194,6007.0
2024-04-19 11:20:00,196.72,197.03,196.66,196.73,15932.0,191.5123,191.8141,191.4539,191.522,15932.0
2024-04-19 11:25:00,196.66,196.73,196.48,196.63,7190.0,191.4539,191.522,191.2786,191.4247,7190.0
2024-04-19 11:30:00,196.64,196.68,196.19,196.2,6902.0,191.4344,191.4733,190.9963,191.006,6902.0
2024-04-19 11:35:00,196.22,196.38,196.12,196.32,7451.0,191.0255,191.1813,190.9282,191.1229,7451.0
2024-04-19 11:40:00,196.41,196.41,196.15,196.31,10780.0,191.2105,191.2105,190.9574,191.1131,10780.0
2024-04-19 11:45:00,196.3,196.57,196.29,196.47,4814.0,191.1034,191.3662,191.0937,191.2689,4814.0
2024-04-19 11:50:00,196.44,196.51,196.24,196.32,7561.0,191.2397,191.3078,191.045,191.1229,7561.0
2024-04-19 11:55:00,196.24,196.27,196.08,196.26,3942.0,191.045,191.0742,190.8892,191.0645,3942.0
2024-04-19 12:00:00,196.34,196.41,196.2,196.34,4365.0,191.1423,191.2105,191.006,191.1423,4365.0
2024-04-19 12:05:00,196.3,196.36,196.08,196.22,4254.0,191.1034,191.1618,190.8892,191.0255,4254.0
2024-04-19 12:10:00,196.23,196.23,195.81,195.84,6464.0,191.0352,191.0352,190.6264,190.6556,6464.0
2024-04-19 12:15:00,195.75,195.92,195.67,195.67,4093.0,190.568,190.7335,190.4901,190.4901,4093.0
2024-04-19 12:20:00,195.62,195.95,195.62,195.81,4662.0,190.4414,190.7627,190.4414,190.6264,4662.0
2024-04-19 12:25:00,195.85,196.1,195.7,195.7,7752.0,190.6653,190.9087,190.5193,190.5193,7752.0
2024-04-19 12:30:00,195.7,195.93,195.61,195.93,4456.0,190.5193,190.7432,190.4317,190.7432,4456.0
2024-04-19 12:35:00,195.91,196.04,195.65,195.78,4013.0,190.7237,190.8503,190.4706,190.5972,4013.0
2024-04-19 12:40:00,195.81,196.35,195.78,196.34,3290.0,190.6264,191.1521,190.5972,191.1423,3290.0
2024-04-19 12:45:00,196.46,196.52,196.14,196.18,4323.0,191.2592,191.3176,190.9476,190.9866,4323.0
2024-04-19 12:50:00,196.24,196.72,196.24,196.53,4728.0,191.045,191.5123,191.045,191.3273,4728.0
2024-04-19 12:55:00,196.52,196.69,196.46,196.69,3566.0,191.3176,191.4831,191.2592,191.4831,3566.0
2024-04-19 13:00:00,196.73,196.95,196.72,196.87,7072.0,191.522,191.7362,191.5123,191.6583,7072.0
2024-04-19 13:05:00,196.85,196.95,196.65,196.91,9503.0,191.6388,191.7362,191.4441,191.6972,9503.0
2024-04-19 13:10:00,196.85,196.86,196.44,196.56,12269.0,191.6388,191.6486,191.2397,191.3565,12269.0
2024-04-19 13:15:00,196.58,196.88,196.35,196.75,4118.0,191.376,191.668,191.1521,191.5415,4118.0
2024-04-19 13:20:00,196.76,196.9,196.7,196.9,3149.0,191.5512,191.6875,191.4928,191.6875,3149.0
2024-04-19 13:25:00,196.8,196.9,196.26,196.26,7366.0,191.5902,191.6875,191.0645,191.0645,7366.0
2024-04-19 13:30:00,196.35,196.57,196.35,196.41,3554.0,191.1521,191.3662,191.1521,191.2105,3554.0
2024-04-19 13:35:00,196.41,196.45,196.03,196.03,6582.0,191.2105,191.2494,190.8405,190.8405,6582.0
2024-04-19 13:40:00,196.06,196.3,196.05,196.19,2238.0,190.8697,191.1034,190.86,190.9963,2238.0
2024-04-19 13:45:00,196.19,196.36,196.16,196.24,4082.0,190.9963,191.1618,190.9671,191.045,4082.0
2024-04-19 13:50:00,196.29,196.72,196.24,196.65,5727.0,191.0937,191.5123,191.045,191.4441,5727.0
2024-04-19 13:55:00,196.76,196.85,196.53,196.68,9024.0,191.5512,191.6388,191.3273,191.4733,9024.0
2024-04-19 14:00:00,196.73,196.73,196.07,196.09,5710.0,191.522,191.522,190.8795,190.899,5710.0
2024-04-19 14:05:00,196.11,196.32,195.88,196.06,15284.0,190.9184,191.1229,190.6945,190.8697,15284.0
2024-04-19 14:10:00,196.11,196.28,195.94,195.94,7757.0,190.9184,191.0839,190.7529,190.7529,7757.0
2024-04-19 14:15:00,195.9,196.22,195.77,196.12,8301.0,190.714,191.0255,190.5874,190.9282,8301.0
2024-04-19 14:20:00,196.11,196.3,196.08,196.21,4779.0,190.9184,191.1034,190.8892,191.0158,4779.0
2024-04-19 14:25:00,196.14,196.35,196.12,196.13,3569.0,190.9476,191.1521,190.9282,190.9379,3569.0
2024-04-19 14:30:00,196.19,196.31,196.02,196.1,6177.0,190.9963,191.1131,190.8308,190.9087,6177.0
2024-04-19 14:35:00,196.06,196.16,195.65,195.69,9940.0,190.8697,190.9671,190.4706,190.5095,9940.0
2024-04-19 14:40:00,195.64,195.86,195.57,195.59,5218.0,190.4609,190.675,190.3927,190.4122,5218.0
2024-04-19 14:45:00,195.55,195.59,195.17,195.41,32151.0,190.3732,190.4122,190.0033,190.237,32151.0
2024-04-19 14:50:00,195.44,195.67,195.24,195.34,9631.0,190.2662,190.4901,190.0715,190.1688,9631.0
2024-04-19 14:55:00,195.46,195.93,195.46,195.86,11619.0,190.2856,190.7432,190.2856,190.675,11619.0
2024-04-19 15:00:00,195.86,196.25,195.78,196.09,6804.0,190.675,191.0547,190.5972,190.899,6804.0
2024-04-19 15:05:00,196.05,196.21,195.82,196.13,11949.0,190.86,191.0158,190.6361,190.9379,11949.0
2024-04-19 15:10:00,196.12,196.47,195.99,196.26,8351.0,190.9282,191.2689,190.8016,191.0645,8351.0
2024-04-19 15:15:00,196.31,196.35,195.99,196.15,10801.0,191.1131,191.1521,190.8016,190.9574,10801.0
2024-04-19 15:20:00,196.19,196.31,196.13,196.15,7666.0,190.9963,191.1131,190.9379,190.9574,7666.0
2024-04-19 15:25:00,196.15,196.26,195.99,196.14,9376.0,190.9574,191.0645,190.8016,190.9476,9376.0
2024-04-19 15:30:00,196.11,196.41,196.02,196.41,10985.0,190.9184,191.2105,190.8308,191.2105,10985.0
2024-04-19 15:35:00,196.45,196.45,196.02,196.31,12642.0,191.2494,191.2494,190.8308,191.1131,12642.0
2024-04-19 15:40:00,196.28,196.51,196.16,196.48,12121.0,191.0839,191.3078,190.9671,191.2786,12121.0
2024-04-19 15:45:00,196.43,196.52,196.2,196.24,15504.0,191.2299,191.3176,191.006,191.045,15504.0
2024-04-19 15:50:00,196.21,196.46,196.03,196.44,25774.0,191.0158,191.2592,190.8405,191.2397,25774.0
2024-04-19 15:55:00,196.45,196.58,196.15,196.43,83197.0,191.2494,191.376,190.9574,191.2299,83197.0
2024-04-22 09:30:00,196.25,196.43,194.73,194.9,34662.0,191.0547,191.2299,189.575,189.7405,34662.0
2024-04-22 09:35:00,194.85,194.91,194.3,194.8,17472.0,189.6918,189.7502,189.1563,189.6431,17472.0
2024-04-22 09:40:00,194.65,196.05,194.31,196.05,10236.0,189.4971,190.86,189.1661,190.86,10236.0
2024-04-22 09:45:00,196.02,196.88,195.97,196.87,7367.0,190.8308,191.668,190.7821,191.6583,7367.0
2024-04-22 09:50:00,196.91,197.37,196.85,197.19,5373.0,191.6972,192.1451,191.6388,191.9698,5373.0
2024-04-22 09:55:00,197.08,197.36,196.97,197.2,8398.0,191.8627,192.1353,191.7557,191.9796,8398.0
2024-04-22 10:00:00,197.13,197.36,196.93,197.14,6661.0,191.9114,192.1353,191.7167,191.9212,6661.0
2024-04-22 10:05:00,197.14,197.2,196.7,196.78,7087.0,191.9212,191.9796,191.4928,191.5707,7087.0
2024-04-22 10:10:00,196.81,197.08,196.78,196.79,4539.0,191.5999,191.8627,191.5707,191.5804,4539.0
2024-04-22 10:15:00,196.83,197.54,196.83,197.53,7053.0,191.6194,192.3106,191.6194,192.3008,7053.0
2024-04-22 10:20:00,197.55,197.74,197.49,197.62,7519.0,192.3203,192.5053,192.2619,192.3884,7519.0
2024-04-22 10:25:00,197.61,197.74,197.44,197.44,7735.0,192.3787,192.5053,192.2132,192.2132,7735.0
2024-04-22 10:30:00,197.49,197.8,197.49,197.65,6565.0,192.2619,192.5637,192.2619,192.4177,6565.0
2024-04-22 10:35:00,197.55,198.25,197.55,198.24,27369.0,192.3203,193.0018,192.3203,192.992,27369.0
2024-04-22 10:40:00,198.23,198.44,198.1,198.19,15399.0,192.9823,193.1867,192.8557,192.9434,15399.0
2024-04-22 10:45:00,198.19,198.19,197.67,197.74,3778.0,192.9434,192.9434,192.4371,192.5053,3778.0
2024-04-22 10:50:00,197.81,197.88,197.38,197.68,9625.0,192.5734,192.6416,192.1548,192.4469,9625.0
2024-04-22 10:55:00,197.63,197.85,197.45,197.64,4420.0,192.3982,192.6124,192.2229,192.4079,4420.0
2024-04-22 11:00:00,197.69,197.98,197.67,197.98,2070.0,192.4566,192.7389,192.4371,192.7389,2070.0
2024-04-22 11:05:00,197.99,197.99,197.14,197.16,7764.0,192.7487,192.7487,191.9212,191.9406,7764.0
2024-04-22 11:10:00,197.13,197.15,196.88,197.15,3774.0,191.9114,191.9309,191.668,191.9309,3774.0
2024-04-22 11:15:00,197.21,197.26,197.02,197.19,3114.0,191.9893,192.038,191.8043,191.9698,3114.0
2024-04-22 11:20:00,197.15,197.55,197.07,197.32,4466.0,191.9309,192.3203,191.853,192.0964,4466.0
2024-04-22 11:25:00,197.29,197.37,197.03,197.25,10664.0,192.0672,192.1451,191.8141,192.0282,10664.0
2024-04-22 11:30:00,197.4,197.52,197.33,197.5,2913.0,192.1743,192.2911,192.1061,192.2716,2913.0
2024-04-22 11:35:00,197.44,197.63,197.41,197.63,2255.0,192.2132,192.3982,192.184,192.3982,2255.0
2024-04-22 11:40:00,197.5,197.52,197.31,197.41,2338.0,192.2716,192.2911,192.0867,192.184,2338.0
2024-04-22 11:45:00,197.47,197.67,197.44,197.59,2667.0,192.2424,192.4371,192.2132,192.3592,2667.0
2024-04-22 11:50:00,197.57,197.78,197.52,197.78,2377.0,192.3398,192.5442,192.2911,192.5442,2377.0
2024-04-22 11:55:00,197.8,198.02,197.78,197.98,3712.0,192.5637,192.7779,192.5442,192.7389,3712.0
2024-04-22 12:00:00,197.99,198.03,197.81,197.9,4004.0,192.7487,192.7876,192.5734,192.661,4004.0
2024-04-22 12:05:00,197.8,197.8,197.53,197.7,2294.0,192.5637,192.5637,192.3008,192.4663,2294.0
2024-04-22 12:10:00,197.61,197.74,197.54,197.54,2114.0,192.3787,192.5053,192.3106,192.3106,2114.0
2024-04-22 12:15:00,197.59,197.84,197.59,197.69,4940.0,192.3592,192.6026,192.3592,192.4566,4940.0
2024-04-22 12:20:00,197.66,197.8,197.46,197.56,6268.0,192.4274,192.5637,192.2327,192.33,6268.0
2024-04-22 12:25:00,197.42,197.69,197.42,197.68,2242.0,192.1937,192.4566,192.1937,192.4469,2242.0
2024-04-22 12:30:00,197.7,197.74,197.51,197.69,3852.0,192.4663,192.5053,192.2814,192.4566,3852.0
2024-04-22 12:35:00,197.75,197.82,197.64,197.78,8506.0,192.515,192.5832,192.4079,192.5442,8506.0
2024-04-22 12:40:00,197.86,198.1,197.79,198.09,6655.0,192.6221,192.8557,192.5539,192.846,6655.0
2024-04-22 12:45:00,197.99,198.1,197.97,198.1,3819.0,192.7487,192.8557,192.7292,192.8557,3819.0
2024-04-22 12:50:00,198.07,198.17,197.96,198.17,4097.0,192.8265,192.9239,192.7194,192.9239,4097.0
2024-04-22 12:55:00,198.25,198.44,198.22,198.29,5435.0,193.0018,193.1867,192.9726,193.0407,5435.0
2024-04-22 13:00:00,198.35,198.35,198.0,198.0,6109.0,193.0991,193.0991,192.7584,192.7584,6109.0
2024-04-22 13:05:00,197.96,198.01,197.84,197.93,4662.0,192.7194,192.7681,192.6026,192.6902,4662.0
2024-04-22 13:10:00,197.93,198.09,197.93,198.0,2001.0,192.6902,192.846,192.6902,192.7584,2001.0
2024-04-22 13:15:00,197.95,197.98,197.76,197.96,5553.0,192.7097,192.7389,192.5247,192.7194,5553.0
2024-04-22 13:20:00,197.95,198.13,197.89,198.13,4841.0,192.7097,192.8849,192.6513,192.8849,4841.0
2024-04-22 13:25:00,198.1,198.4,198.09,198.4,4180.0,192.8557,193.1478,192.846,193.1478,4180.0
2024-04-22 13:30:00,198.42,198.53,198.3,198.33,3727.0,193.1673,193.2744,193.0504,193.0797,3727.0
2024-04-22 13:35:00,198.4,198.4,198.15,198.28,5317.0,193.1478,193.1478,192.9044,193.031,5317.0
2024-04-22 13:40:00,198.28,198.41,198.18,198.34,6568.0,193.031,193.1575,192.9336,193.0894,6568.0
2024-04-22 13:45:00,198.41,198.55,198.31,198.48,2900.0,193.1575,193.2938,193.0602,193.2257,2900.0
2024-04-22 13:50:00,198.52,199.04,198.48,198.97,5505.0,193.2646,193.7709,193.2257,193.7027,5505.0
2024-04-22 13:55:00,199.01,199.06,198.73,198.96,2510.0,193.7416,193.7903,193.4691,193.693,2510.0
2024-04-22 14:00:00,198.95,198.98,198.82,198.97,4341.0,193.6832,193.7124,193.5567,193.7027,4341.0
2024-04-22 14:05:00,198.92,199.24,198.88,199.24,2936.0,193.654,193.9656,193.6151,193.9656,2936.0
2024-04-22 14:10:00,199.13,199.13,199.0,199.06,3790.0,193.8585,193.8585,193.7319,193.7903,3790.0
2024-04-22 14:15:00,199.05,199.1,198.89,199.03,6433.0,193.7806,193.8293,193.6248,193.7611,6433.0
2024-04-22 14:20:00,199.04,199.35,199.02,199.3,5734.0,193.7709,194.0726,193.7514,194.024,5734.0
2024-04-22 14:25:00,199.28,199.3,199.13,199.21,3467.0,194.0045,194.024,193.8585,193.9364,3467.0
2024-04-22 14:30:00,199.21,199.37,199.17,199.35,4653.0,193.9364,194.0921,193.8974,194.0726,4653.0
2024-04-22 14:35:00,199.29,199.36,199.1,199.19,6695.0,194.0142,194.0824,193.8293,193.9169,6695.0
2024-04-22 14:40:00,199.19,199.19,198.72,198.9,5483.0,193.9169,193.9169,193.4593,193.6346,5483.0
2024-04-22 14:45:00,198.81,198.83,198.69,198.83,3252.0,193.5469,193.5664,193.4301,193.5664,3252.0
2024-04-22 14:50:00,198.77,198.87,198.71,198.86,2277.0,193.508,193.6054,193.4496,193.5956,2277.0
2024-04-22 14:55:00,198.92,199.0,198.87,198.87,3526.0,193.654,193.7319,193.6054,193.6054,3526.0
2024-04-22 15:00:00,198.86,198.86,198.72,198.78,4199.0,193.5956,193.5956,193.4593,193.5177,4199.0
2024-04-22 15:05:00,198.76,198.87,198.73,198.83,6450.0,193.4983,193.6054,193.4691,193.5664,6450.0
2024-04-22 15:10:00,198.84,198.84,198.6,198.78,10505.0,193.5762,193.5762,193.3425,193.5177,10505.0
2024-04-22 15:15:00,198.79,198.9,198.72,198.77,5820.0,193.5275,193.6346,193.4593,193.508,5820.0
2024-04-22 15:20:00,198.79,198.8,198.54,198.62,8642.0,193.5275,193.5372,193.2841,193.362,8642.0
2024-04-22 15:25:00,198.59,198.73,198.51,198.67,4868.0,193.3328,193.4691,193.2549,193.4107,4868.0
2024-04-22 15:30:00,198.66,198.67,198.36,198.38,11291.0,193.4009,193.4107,193.1089,193.1283,11291.0
2024-04-22 15:35:00,198.37,198.51,198.25,198.35,16027.0,193.1186,193.2549,193.0018,193.0991,16027.0
2024-04-22 15:40:00,198.38,198.47,198.19,198.47,6474.0,193.1283,193.2159,192.9434,193.2159,6474.0
2024-04-22 15:45:00,198.37,198.64,198.32,198.4,8921.0,193.1186,193.3814,193.0699,193.1478,8921.0
2024-04-22 15:50:00,198.45,198.45,197.9,198.22,32828.0,193.1965,193.1965,192.661,192.9726,32828.0
2024-04-22 15:55:00,198.19,198.37,197.91,198.26,83741.0,192.9434,193.1186,192.6708,193.0115,83741.0
2024-04-23 09:30:00,196.8,197.25,195.43,195.64,43774.0,191.5902,192.0282,190.2564,190.4609,43774.0
2024-04-23 09:35:00,195.4,196.06,194.8,195.87,15485.0,190.2272,190.8697,189.6431,190.6848,15485.0
2024-04-23 09:40:00,195.86,195.97,195.29,195.35,18453.0,190.675,190.7821,190.1201,190.1785,18453.0
2024-04-23 09:45:00,195.24,196.45,195.06,196.39,8885.0,190.0715,191.2494,189.8962,191.191,8885.0
2024-04-23 09:50:00,196.49,197.25,196.18,197.09,8872.0,191.2884,192.0282,190.9866,191.8725,8872.0
2024-04-23 09:55:00,197.17,197.7,196.93,197.22,5131.0,191.9504,192.4663,191.7167,191.999,5131.0
2024-04-23 10:00:00,197.5,197.55,196.8,197.05,5537.0,192.2716,192.3203,191.5902,191.8335,5537.0
2024-04-23 10:05:00,197.14,197.33,196.83,197.02,10144.0,191.9212,192.1061,191.6194,191.8043,10144.0
2024-04-23 10:10:00,197.01,197.27,196.55,196.79,5046.0,191.7946,192.0477,191.3468,191.5804,5046.0
2024-04-23 10:15:00,196.67,196.77,196.47,196.53,5980.0,191.4636,191.5609,191.2689,191.3273,5980.0
2024-04-23 10:20:00,196.65,196.94,196.63,196.84,8325.0,191.4441,191.7264,191.4247,191.6291,8325.0
2024-04-23 10:25:00,196.99,197.8,196.99,197.77,5959.0,191.7751,192.5637,191.7751,192.5345,5959.0
2024-04-23 10:30:00,197.77,197.88,197.34,197.46,19899.0,192.5345,192.6416,192.1159,192.2327,19899.0
2024-04-23 10:35:00,197.57,197.68,197.02,197.57,11127.0,192.3398,192.4469,191.8043,192.3398,11127.0
2024-04-23 10:40:00,197.65,198.06,197.6,198.02,16666.0,192.4177,192.8168,192.369,192.7779,16666.0
2024-04-23 10:45:00,197.88,197.9,197.18,197.18,5316.0,192.6416,192.661,191.9601,191.9601,5316.0
2024-04-23 10:50:00,197.31,197.62,197.26,197.26,4788.0,192.0867,192.3884,192.038,192.038,4788.0
2024-04-23 10:55:00,197.25,197.52,197.14,197.29,4126.0,192.0282,192.2911,191.9212,192.0672,4126.0
2024-04-23 11:00:00,197.25,197.28,196.89,197.1,5494.0,192.0282,192.0574,191.6778,191.8822,5494.0
2024-04-23 11:05:00,197.04,197.35,196.92,196.99,7244.0,191.8238,192.1256,191.707,191.7751,7244.0
2024-04-23 11:10:00,197.08,197.5,196.97,197.45,8087.0,191.8627,192.2716,191.7557,192.2229,8087.0
2024-04-23 11:15:00,197.33,198.01,197.33,198.01,5719.0,192.1061,192.7681,192.1061,192.7681,5719.0
2024-04-23 11:20:00,197.84,197.95,197.7,197.89,3621.0,192.6026,192.7097,192.4663,192.6513,3621.0
2024-04-23 11:25:00,197.83,197.94,197.68,197.94,5390.0,192.5929,192.7,192.4469,192.7,5390.0
2024-04-23 11:30:00,197.84,197.9,197.35,197.35,5432.0,192.6026,192.661,192.1256,192.1256,5432.0
2024-04-23 11:35:00,197.42,197.68,197.25,197.62,5781.0,192.1937,192.4469,192.0282,192.3884,5781.0
2024-04-23 11:40:00,197.54,197.63,197.32,197.63,4465.0,192.3106,192.3982,192.0964,192.3982,4465.0
2024-04-23 11:45:00,197.67,197.83,197.54,197.68,3275.0,192.4371,192.5929,192.3106,192.4469,3275.0
2024-04-23 11:50:00,197.77,197.77,197.56,197.62,2191.0,192.5345,192.5345,192.33,192.3884,2191.0
2024-04-23 11:55:00,197.65,197.88,197.61,197.81,5500.0,192.4177,192.6416,192.3787,192.5734,5500.0
2024-04-23 12:00:00,197.91,198.45,197.91,198.45,7100.0,192.6708,193.1965,192.6708,193.1965,7100.0
2024-04-23 12:05:00,198.37,198.88,198.37,198.82,13976.0,193.1186,193.6151,193.1186,193.5567,13976.0
2024-04-23 12:10:00,198.78,198.82,198.51,198.54,13616.0,193.5177,193.5567,193.2549,193.2841,13616.0
2024-04-23 12:15:00,198.6,198.73,198.36,198.55,6350.0,193.3425,193.4691,193.1089,193.2938,6350.0
2024-04-23 12:20:00,198.58,198.61,198.38,198.45,2221.0,193.323,193.3522,193.1283,193.1965,2221.0
2024-04-23 12:25:00,198.53,198.76,198.44,198.73,2345.0,193.2744,193.4983,193.1867,193.4691,2345.0
2024-04-23 12:30:00,198.79,199.13,198.58,199.1,26204.0,193.5275,193.8585,193.323,193.8293,26204.0
2024-04-23 12:35:00,199.11,199.2,198.96,199.09,17588.0,193.839,193.9266,193.693,193.8195,17588.0
2024-04-23 12:40:00,199.08,199.08,198.73,198.89,4437.0,193.8098,193.8098,193.4691,193.6248,4437.0
2024-04-23 12:45:00,198.88,198.94,198.71,198.81,9464.0,193.6151,193.6735,193.4496,193.5469,9464.0
2024-04-23 12:50:00,198.79,198.97,198.79,198.96,3474.0,193.5275,193.7027,193.5275,193.693,3474.0
2024-04-23 12:55:00,198.86,199.1,198.76,198.76,3375.0,193.5956,193.8293,193.4983,193.4983,3375.0
2024-04-23 13:00:00,198.72,199.05,198.66,199.05,8277.0,193.4593,193.7806,193.4009,193.7806,8277.0
2024-04-23 13:05:00,199.0,199.06,198.89,198.94,4159.0,193.7319,193.7903,193.6248,193.6735,4159.0
2024-04-23 13:10:00,198.94,198.94,198.63,198.79,6104.0,193.6735,193.6735,193.3717,193.5275,6104.0
2024-04-23 13:15:00,198.73,198.94,198.59,198.93,2393.0,193.4691,193.6735,193.3328,193.6638,2393.0
2024-04-23 13:20:00,198.97,199.07,198.92,198.96,3982.0,193.7027,193.8001,193.654,193.693,3982.0
2024-04-23 13:25:00,198.99,199.35,198.85,199.32,11084.0,193.7222,194.0726,193.5859,194.0434,11084.0
2024-04-23 13:30:00,199.32,199.39,198.92,199.0,13150.0,194.0434,194.1116,193.654,193.7319,13150.0
2024-04-23 13:35:00,198.89,199.21,198.81,199.18,3190.0,193.6248,193.9364,193.5469,193.9071,3190.0
2024-04-23 13:40:00,199.2,199.29,199.16,199.22,2140.0,193.9266,194.0142,193.8877,193.9461,2140.0
2024-04-23 13:45:00,199.2,199.35,199.14,199.28,3425.0,193.9266,194.0726,193.8682,194.0045,3425.0
2024-04-23 13:50:00,199.35,199.41,199.2,199.28,8551.0,194.0726,194.1311,193.9266,194.0045,8551.0
2024-04-23 13:55:00,199.35,199.35,199.25,199.28,2779.0,194.0726,194.0726,193.9753,194.0045,2779.0
2024-04-23 14:00:00,199.21,199.21,198.96,198.96,3167.0,193.9364,193.9364,193.693,193.693,3167.0
2024-04-23 14:05:00,199.0,199.05,198.93,198.93,4348.0,193.7319,193.7806,193.6638,193.6638,4348.0
2024-04-23 14:10:00,198.96,199.12,198.96,199.09,5512.0,193.693,193.8487,193.693,193.8195,5512.0
2024-04-23 14:15:00,199.09,199.19,199.0,199.08,5436.0,193.8195,193.9169,193.7319,193.8098,5436.0
2024-04-23 14:20:00,199.09,199.21,199.04,199.08,4296.0,193.8195,193.9364,193.7709,193.8098,4296.0
2024-04-23 14:25:00,199.08,199.08,198.85,198.97,3494.0,193.8098,193.8098,193.5859,193.7027,3494.0
2024-04-23 14:30:00,198.93,198.95,198.73,198.95,4673.0,193.6638,193.6832,193.4691,193.6832,4673.0
2024-04-23 14:35:00,198.91,199.15,198.91,199.08,2754.0,193.6443,193.8779,193.6443,193.8098,2754.0
2024-04-23 14:40:00,199.19,199.22,199.09,199.19,2712.0,193.9169,193.9461,193.8195,193.9169,2712.0
2024-04-23 14:45:00,199.14,199.19,199.03,199.06,3994.0,193.8682,193.9169,193.7611,193.7903,3994.0
2024-04-23 14:50:00,199.02,199.29,199.01,199.25,8657.0,193.7514,194.0142,193.7416,193.9753,8657.0
2024-04-23 14:55:00,199.29,199.46,199.29,199.45,5668.0,194.0142,194.1797,194.0142,194.17,5668.0
2024-04-23 15:00:00,199.46,199.54,199.13,199.21,7254.0,194.1797,194.2576,193.8585,193.9364,7254.0
2024-04-23 15:05:00,199.18,199.22,199.05,199.15,5644.0,193.9071,193.9461,193.7806,193.8779,5644.0
2024-04-23 15:10:00,199.09,199.39,199.09,199.34,4883.0,193.8195,194.1116,193.8195,194.0629,4883.0
2024-04-23 15:15:00,199.31,199.39,199.17,199.21,6900.0,194.0337,194.1116,193.8974,193.9364,6900.0
2024-04-23 15:20:00,199.23,199.26,199.01,199.21,8252.0,193.9558,193.985,193.7416,193.9364,8252.0
2024-04-23 15:25:00,199.2,199.4,199.09,199.4,4594.0,193.9266,194.1213,193.8195,194.1213,4594.0
2024-04-23 15:30:00,199.35,199.35,199.05,199.29,7030.0,194.0726,194.0726,193.7806,194.0142,7030.0
2024-04-23 15:35:00,199.26,199.5,199.17,199.45,4733.0,193.985,194.2187,193.8974,194.17,4733.0
2024-04-23 15:40:00,199.43,199.43,199.29,199.39,7289.0,194.1505,194.1505,194.0142,194.1116,7289.0
2024-04-23 15:45:00,199.36,199.57,199.22,199.4,13923.0,194.0824,194.2868,193.9461,194.1213,13923.0
2024-04-23 15:50:00,199.34,199.71,199.24,199.66,29773.0,194.0629,194.4231,193.9656,194.3744,29773.0
2024-04-23 15:55:00,199.68,199.79,199.23,199.7,87355.0,194.3939,194.501,193.9558,194.4134,87355.0
2024-04-24 09:30:00,198.82,199.32,197.33,197.71,45843.0,193.5567,194.0434,192.1061,192.4761,45843.0
2024-04-24 09:35:00,197.6,198.77,197.25,198.77,18030.0,192.369,193.508,192.0282,193.508,18030.0
2024-04-24 09:40:00,198.61,198.67,197.82,198.46,9698.0,193.3522,193.4107,192.5832,193.2062,9698.0
2024-04-24 09:45:00,198.38,198.79,198.24,198.59,10143.0,193.1283,193.5275,192.992,193.3328,10143.0
2024-04-24 09:50:00,198.58,199.19,198.56,199.17,15492.0,193.323,193.9169,193.3036,193.8974,15492.0
2024-04-24 09:55:00,199.09,199.09,198.54,198.81,7368.0,193.8195,193.8195,193.2841,193.5469,7368.0
2024-04-24 10:00:00,198.75,198.75,198.13,198.28,10246.0,193.4885,193.4885,192.8849,193.031,10246.0
2024-04-24 10:05:00,198.3,198.68,198.3,198.68,9062.0,193.0504,193.4204,193.0504,193.4204,9062.0
2024-04-24 10:10:00,198.75,198.98,198.53,198.72,4095.0,193.4885,193.7124,193.2744,193.4593,4095.0
2024-04-24 10:15:00,198.71,198.88,198.57,198.72,6395.0,193.4496,193.6151,193.3133,193.4593,6395.0
2024-04-24 10:20:00,198.64,198.83,198.47,198.7,3437.0,193.3814,193.5664,193.2159,193.4399,3437.0
2024-04-24 10:25:00,198.83,199.11,198.8,199.11,6876.0,193.5664,193.839,193.5372,193.839,6876.0
2024-04-24 10:30:00,199.03,199.21,198.22,198.5,15988.0,193.7611,193.9364,192.9726,193.2452,15988.0
2024-04-24 10:35:00,198.59,198.59,198.27,198.53,13510.0,193.3328,193.3328,193.0212,193.2744,13510.0
2024-04-24 10:40:00,198.61,198.61,197.94,198.07,12411.0,193.3522,193.3522,192.7,192.8265,12411.0
2024-04-24 10:45:00,198.08,198.08,197.7,197.9,10144.0,192.8363,192.8363,192.4663,192.661,10144.0
2024-04-24 10:50:00,197.8,198.55,197.8,198.38,10105.0,192.5637,193.2938,192.5637,193.1283,10105.0
2024-04-24 10:55:00,198.43,198.48,197.95,197.95,12296.0,193.177,193.2257,192.7097,192.7097,12296.0
2024-04-24 11:00:00,198.1,198.1,197.59,197.8,5310.0,192.8557,192.8557,192.3592,192.5637,5310.0
2024-04-24 11:05:00,197.81,197.85,197.36,197.56,11557.0,192.5734,192.6124,192.1353,192.33,11557.0
2024-04-24 11:10:00,197.56,197.59,197.21,197.3,6851.0,192.33,192.3592,191.9893,192.0769,6851.0
2024-04-24 11:15:00,197.24,197.91,197.24,197.8,5832.0,192.0185,192.6708,192.0185,192.5637,5832.0
2024-04-24 11:20:00,197.87,198.12,197.81,198.05,5246.0,192.6318,192.8752,192.5734,192.8071,5246.0
2024-04-24 11:25:00,198.14,198.3,198.04,198.11,6975.0,192.8947,193.0504,192.7973,192.8655,6975.0
2024-04-24 11:30:00,198.09,198.16,197.77,198.09,15796.0,192.846,192.9142,192.5345,192.846,15796.0
2024-04-24 11:35:00,198.06,198.06,197.78,197.84,3161.0,192.8168,192.8168,192.5442,192.6026,3161.0
2024-04-24 11:40:00,197.78,197.86,197.38,197.38,9374.0,192.5442,192.6221,192.1548,192.1548,9374.0
2024-04-24 11:45:00,197.38,197.61,197.35,197.61,4890.0,192.1548,192.3787,192.1256,192.3787,4890.0
2024-04-24 11:50:00,197.61,197.75,197.52,197.59,7042.0,192.3787,192.515,192.2911,192.3592,7042.0
2024-04-24 11:55:00,197.67,197.88,197.58,197.87,4551.0,192.4371,192.6416,192.3495,192.6318,4551.0
2024-04-24 12:00:00,197.76,197.88,197.67,197.72,3873.0,192.5247,192.6416,192.4371,192.4858,3873.0
2024-04-24 12:05:00,197.63,197.81,197.56,197.7,5898.0,192.3982,192.5734,192.33,192.4663,5898.0
2024-04-24 12:10:00,197.76,198.0,197.58,198.0,16815.0,192.5247,192.7584,192.3495,192.7584,16815.0
2024-04-24 12:15:00,198.01,198.21,198.01,198.01,5502.0,192.7681,192.9628,192.7681,192.7681,5502.0
2024-04-24 12:20:00,198.06,198.33,198.03,198.05,3389.0,192.8168,193.0797,192.7876,192.8071,3389.0
2024-04-24 12:25:00,198.2,198.25,197.97,198.02,5752.0,192.9531,193.0018,192.7292,192.7779,5752.0
2024-04-24 12:30:00,197.95,197.95,197.69,197.71,4779.0,192.7097,192.7097,192.4566,192.4761,4779.0
2024-04-24 12:35:00,197.71,197.8,197.61,197.72,3096.0,192.4761,192.5637,192.3787,192.4858,3096.0
2024-04-24 12:40:00,197.71,197.76,197.62,197.67,3756.0,192.4761,192.5247,192.3884,192.4371,3756.0
2024-04-24 12:45:00,197.68,197.76,197.61,197.76,3492.0,192.4469,192.5247,192.3787,192.5247,3492.0
2024-04-24 12:50:00,197.75,197.87,197.75,197.84,4938.0,192.515,192.6318,192.515,192.6026,4938.0
2024-04-24 12:55:00,197.89,198.02,197.68,198.0,7259.0,192.6513,192.7779,192.4469,192.7584,7259.0
2024-04-24 13:00:00,197.95,198.05,197.88,198.01,3497.0,192.7097,192.8071,192.6416,192.7681,3497.0
2024-04-24 13:05:00,198.05,198.34,198.04,198.1,6983.0,192.8071,193.0894,192.7973,192.8557,6983.0
2024-04-24 13:10:00,198.05,198.36,198.02,198.24,7344.0,192.8071,193.1089,192.7779,192.992,7344.0
2024-04-24 13:15:00,198.24,198.32,198.13,198.28,3813.0,192.992,193.0699,192.8849,193.031,3813.0
2024-04-24 13:20:00,198.19,198.48,198.15,198.38,4978.0,192.9434,193.2257,192.9044,193.1283,4978.0
2024-04-24 13:25:00,198.36,198.54,198.28,198.37,3816.0,193.1089,193.2841,193.031,193.1186,3816.0
2024-04-24 13:30:00,198.3,198.51,198.3,198.46,4233.0,193.0504,193.2549,193.0504,193.2062,4233.0
2024-04-24 13:35:00,198.46,198.71,198.41,198.66,6130.0,193.2062,193.4496,193.1575,193.4009,6130.0
2024-04-24 13:40:00,198.7,198.76,198.65,198.7,4034.0,193.4399,193.4983,193.3912,193.4399,4034.0
2024-04-24 13:45:00,198.67,198.8,198.65,198.65,6639.0,193.4107,193.5372,193.3912,193.3912,6639.0
2024-04-24 13:50:00,198.66,198.67,198.35,198.35,12611.0,193.4009,193.4107,193.0991,193.0991,12611.0
2024-04-24 13:55:00,198.37,198.64,198.33,198.61,11920.0,193.1186,193.3814,193.0797,193.3522,11920.0
2024-04-24 14:00:00,198.55,198.6,198.34,198.39,12955.0,193.2938,193.3425,193.0894,193.1381,12955.0
2024-04-24 14:05:00,198.3,198.37,197.94,198.13,7557.0,193.0504,193.1186,192.7,192.8849,7557.0
2024-04-24 14:10:00,198.15,198.31,198.03,198.03,3605.0,192.9044,193.0602,192.7876,192.7876,3605.0
2024-04-24 14:15:00,197.94,198.06,197.89,197.91,3685.0,192.7,192.8168,192.6513,192.6708,3685.0
2024-04-24 14:20:00,197.99,198.03,197.89,197.94,4461.0,192.7487,192.7876,192.6513,192.7,4461.0
2024-04-24 14:25:00,197.97,198.06,197.81,197.88,3758.0,192.7292,192.8168,192.5734,192.6416,3758.0
2024-04-24 14:30:00,197.81,197.98,197.7,197.8,6170.0,192.5734,192.7389,192.4663,192.5637,6170.0
2024-04-24 14:35:00,197.71,197.86,197.7,197.86,3298.0,192.4761,192.6221,192.4663,192.6221,3298.0
2024-04-24 14:40:00,197.8,198.03,197.78,198.0,2740.0,192.5637,192.7876,192.5442,192.7584,2740.0
2024-04-24 14:45:00,197.95,197.98,197.82,197.92,3099.0,192.7097,192.7389,192.5832,192.6805,3099.0
2024-04-24 14:50:00,197.89,198.13,197.84,198.1,6474.0,192.6513,192.8849,192.6026,192.8557,6474.0
2024-04-24 14:55:00,198.09,198.14,197.9,197.91,3566.0,192.846,192.8947,192.661,192.6708,3566.0
2024-04-24 15:00:00,197.89,198.13,197.87,197.99,7597.0,192.6513,192.8849,192.6318,192.7487,7597.0
2024-04-24 15:05:00,198.04,198.17,197.93,198.17,6208.0,192.7973,192.9239,192.6902,192.9239,6208.0
2024-04-24 15:10:00,198.16,198.23,195.03,198.23,30566.0,192.9142,192.9823,189.867,192.9823,30566.0
2024-04-24 15:15:00,198.22,198.59,198.12,198.58,6787.0,192.9726,193.3328,192.8752,193.323,6787.0
2024-04-24 15:20:00,198.65,198.9,198.48,198.86,8597.0,193.3912,193.6346,193.2257,193.5956,8597.0
2024-04-24 15:25:00,198.95,199.02,198.87,198.87,6285.0,193.6832,193.7514,193.6054,193.6054,6285.0
2024-04-24 15:30:00,198.95,199.08,198.88,198.91,8975.0,193.6832,193.8098,193.6151,193.6443,8975.0
2024-04-24 15:35:00,198.91,199.01,198.8,198.8,7682.0,193.6443,193.7416,193.5372,193.5372,7682.0
2024-04-24 15:40:00,198.81,199.1,198.73,198.94,10053.0,193.5469,193.8293,193.4691,193.6735,10053.0
2024-04-24 15:45:00,198.96,199.08,198.88,198.95,13906.0,193.693,193.8098,193.6151,193.6832,13906.0
2024-04-24 15:50:00,198.94,199.42,198.72,199.4,27443.0,193.6735,194.1408,193.4593,194.1213,27443.0
2024-04-24 15:55:00,199.46,199.46,199.07,199.11,62981.0,194.1797,194.1797,193.8001,193.839,62981.0
2024-04-25 09:30:00,198.15,198.99,197.32,197.93,33092.0,192.9044,193.7222,192.0964,192.6902,33092.0
2024-04-25 09:35:00,197.68,198.56,197.52,198.34,9321.0,192.4469,193.3036,192.2911,193.0894,9321.0
2024-04-25 09:40:00,198.25,198.89,198.05,198.78,8879.0,193.0018,193.6248,192.8071,193.5177,8879.0
2024-04-25 09:45:00,198.85,199.09,197.25,197.42,13348.0,193.5859,193.8195,192.0282,192.1937,13348.0
2024-04-25 09:50:00,197.64,197.88,196.52,196.84,14659.0,192.4079,192.6416,191.3176,191.6291,14659.0
2024-04-25 09:55:00,197.0,197.79,196.6,197.74,6087.0,191.7849,192.5539,191.3954,192.5053,6087.0
2024-04-25 10:00:00,197.74,197.91,197.25,197.42,8128.0,192.5053,192.6708,192.0282,192.1937,8128.0
2024-04-25 10:05:00,197.73,198.16,197.36,198.16,7615.0,192.4955,192.9142,192.1353,192.9142,7615.0
2024-04-25 10:10:00,198.17,198.45,198.1,198.2,5807.0,192.9239,193.1965,192.8557,192.9531,5807.0
2024-04-25 10:15:00,198.09,198.38,197.62,197.62,5428.0,192.846,193.1283,192.3884,192.3884,5428.0
2024-04-25 10:20:00,197.61,197.61,196.46,196.73,6975.0,192.3787,192.3787,191.2592,191.522,6975.0
2024-04-25 10:25:00,196.68,197.58,196.55,197.58,10489.0,191.4733,192.3495,191.3468,192.3495,10489.0
2024-04-25 10:30:00,197.53,198.2,197.47,197.96,6645.0,192.3008,192.9531,192.2424,192.7194,6645.0
2024-04-25 10:35:00,198.05,199.23,197.88,199.23,7280.0,192.8071,193.9558,192.6416,193.9558,7280.0
2024-04-25 10:40:00,199.1,199.27,198.62,198.63,7322.0,193.8293,193.9948,193.362,193.3717,7322.0
2024-04-25 10:45:00,198.5,199.07,198.5,198.63,5208.0,193.2452,193.8001,193.2452,193.3717,5208.0
2024-04-25 10:50:00,198.75,198.75,198.25,198.56,5108.0,193.4885,193.4885,193.0018,193.3036,5108.0
2024-04-25 10:55:00,198.63,198.68,198.35,198.66,4419.0,193.3717,193.4204,193.0991,193.4009,4419.0
2024-04-25 11:00:00,198.61,199.2,198.42,199.05,4168.0,193.3522,193.9266,193.1673,193.7806,4168.0
2024-04-25 11:05:00,198.91,199.05,198.61,198.69,9764.0,193.6443,193.7806,193.3522,193.4301,9764.0
2024-04-25 11:10:00,198.6,198.73,198.45,198.58,6520.0,193.3425,193.4691,193.1965,193.323,6520.0
2024-04-25 11:15:00,198.6,198.97,198.56,198.97,9492.0,193.3425,193.7027,193.3036,193.7027,9492.0
2024-04-25 11:20:00,199.05,199.05,198.72,198.85,6676.0,193.7806,193.7806,193.4593,193.5859,6676.0
2024-04-25 11:25:00,198.81,199.05,198.75,198.88,5148.0,193.5469,193.7806,193.4885,193.6151,5148.0
2024-04-25 11:30:00,198.87,198.98,198.74,198.98,5418.0,193.6054,193.7124,193.4788,193.7124,5418.0
2024-04-25 11:35:00,199.03,199.03,198.53,198.65,5238.0,193.7611,193.7611,193.2744,193.3912,5238.0
2024-04-25 11:40:00,198.67,198.67,198.24,198.24,5112.0,193.4107,193.4107,192.992,192.992,5112.0
2024-04-25 11:45:00,198.27,198.27,198.04,198.22,6228.0,193.0212,193.0212,192.7973,192.9726,6228.0
2024-04-25 11:50:00,198.18,198.35,198.13,198.28,6641.0,192.9336,193.0991,192.8849,193.031,6641.0
2024-04-25 11:55:00,198.22,198.67,198.22,198.67,4354.0,192.9726,193.4107,192.9726,193.4107,4354.0
2024-04-25 12:00:00,198.51,198.51,198.27,198.3,3839.0,193.2549,193.2549,193.0212,193.0504,3839.0
2024-04-25 12:05:00,198.26,198.52,198.24,198.5,2676.0,193.0115,193.2646,192.992,193.2452,2676.0
2024-04-25 12:10:00,198.58,198.62,198.31,198.33,6183.0,193.323,193.362,193.0602,193.0797,6183.0
2024-04-25 12:15:00,198.36,198.51,198.23,198.38,3552.0,193.1089,193.2549,192.9823,193.1283,3552.0
2024-04-25 12:20:00,198.44,198.8,198.42,198.65,10331.0,193.1867,193.5372,193.1673,193.3912,10331.0
2024-04-25 12:25:00,198.67,198.88,198.56,198.72,3684.0,193.4107,193.6151,193.3036,193.4593,3684.0
2024-04-25 12:30:00,198.78,198.88,198.63,198.78,6240.0,193.5177,193.6151,193.3717,193.5177,6240.0
2024-04-25 12:35:00,198.74,199.13,198.72,198.72,4695.0,193.4788,193.8585,193.4593,193.4593,4695.0
2024-04-25 12:40:00,198.76,198.82,198.49,198.67,6750.0,193.4983,193.5567,193.2354,193.4107,6750.0
2024-04-25 12:45:00,198.58,198.71,198.52,198.52,2852.0,193.323,193.4496,193.2646,193.2646,2852.0
2024-04-25 12:50:00,198.48,198.69,198.46,198.68,4440.0,193.2257,193.4301,193.2062,193.4204,4440.0
2024-04-25 12:55:00,198.65,198.74,198.34,198.47,4564.0,193.3912,193.4788,193.0894,193.2159,4564.0
2024-04-25 13:00:00,198.52,198.57,198.35,198.48,3414.0,193.2646,193.3133,193.0991,193.2257,3414.0
2024-04-25 13:05:00,198.56,198.66,198.5,198.66,4315.0,193.3036,193.4009,193.2452,193.4009,4315.0
2024-04-25 13:10:00,198.7,199.01,198.69,198.96,9659.0,193.4399,193.7416,193.4301,193.693,9659.0
2024-04-25 13:15:00,198.86,198.92,198.62,198.7,12334.0,193.5956,193.654,193.362,193.4399,12334.0
2024-04-25 13:20:00,198.61,198.73,198.37,198.46,5224.0,193.3522,193.4691,193.1186,193.2062,5224.0
2024-04-25 13:25:00,198.48,198.6,198.36,198.6,3163.0,193.2257,193.3425,193.1089,193.3425,3163.0
2024-04-25 13:30:00,198.51,198.88,198.51,198.71,4062.0,193.2549,193.6151,193.2549,193.4496,4062.0
2024-04-25 13:35:00,198.76,199.17,198.76,199.17,6572.0,193.4983,193.8974,193.4983,193.8974,6572.0
2024-04-25 13:40:00,199.11,199.11,198.93,199.06,3672.0,193.839,193.839,193.6638,193.7903,3672.0
2024-04-25 13:45:00,199.05,199.22,199.05,199.11,5885.0,193.7806,193.9461,193.7806,193.839,5885.0
2024-04-25 13:50:00,199.06,199.26,199.06,199.26,3884.0,193.7903,193.985,193.7903,193.985,3884.0
2024-04-25 13:55:00,199.27,199.38,199.26,199.33,8460.0,193.9948,194.1019,193.985,194.0532,8460.0
2024-04-25 14:00:00,199.33,199.65,199.26,199.38,27612.0,194.0532,194.3647,193.985,194.1019,27612.0
2024-04-25 14:05:00,199.42,199.43,199.06,199.06,6940.0,194.1408,194.1505,193.7903,193.7903,6940.0
2024-04-25 14:10:00,199.09,199.16,199.03,199.08,2731.0,193.8195,193.8877,193.7611,193.8098,2731.0
2024-04-25 14:15:00,199.02,199.33,198.97,199.3,4879.0,193.7514,194.0532,193.7027,194.024,4879.0
2024-04-25 14:20:00,199.27,199.31,199.04,199.08,4550.0,193.9948,194.0337,193.7709,193.8098,4550.0
2024-04-25 14:25:00,199.06,199.19,198.77,198.81,4003.0,193.7903,193.9169,193.508,193.5469,4003.0
2024-04-25 14:30:00,198.76,199.28,198.76,199.16,3266.0,193.4983,194.0045,193.4983,193.8877,3266.0
2024-04-25 14:35:00,199.26,199.26,199.04,199.06,3689.0,193.985,193.985,193.7709,193.7903,3689.0
2024-04-25 14:40:00,198.98,199.22,198.84,199.15,3503.0,193.7124,193.9461,193.5762,193.8779,3503.0
2024-04-25 14:45:00,199.17,199.25,199.13,199.13,1219.0,193.8974,193.9753,193.8585,193.8585,1219.0
2024-04-25 14:50:00,199.16,199.16,199.0,199.04,1658.0,193.8877,193.8877,193.7319,193.7709,1658.0
2024-04-25 14:55:00,199.04,199.15,198.91,199.04,2334.0,193.7709,193.8779,193.6443,193.7709,2334.0
2024-04-25 15:00:00,199.1,199.52,199.1,199.49,4616.0,193.8293,194.2381,193.8293,194.2089,4616.0
2024-04-25 15:05:00,199.49,199.72,199.47,199.65,7005.0,194.2089,194.4329,194.1895,194.3647,7005.0
2024-04-25 15:10:00,199.71,199.78,199.63,199.76,4341.0,194.4231,194.4913,194.3452,194.4718,4341.0
2024-04-25 15:15:00,199.73,200.04,199.69,199.99,5471.0,194.4426,194.7444,194.4036,194.6957,5471.0
2024-04-25 15:20:00,199.9,200.0,199.88,199.99,4985.0,194.6081,194.7054,194.5886,194.6957,4985.0
2024-04-25 15:25:00,199.88,199.99,199.83,199.95,6334.0,194.5886,194.6957,194.5399,194.6568,6334.0
2024-04-25 15:30:00,199.96,200.28,199.8,200.28,12312.0,194.6665,194.978,194.5107,194.978,12312.0
2024-04-25 15:35:00,200.28,200.39,200.04,200.22,8865.0,194.978,195.0851,194.7444,194.9196,8865.0
2024-04-25 15:40:00,200.25,200.26,199.83,200.05,7537.0,194.9488,194.9586,194.5399,194.7541,7537.0
2024-04-25 15:45:00,200.03,200.05,199.77,199.87,7680.0,194.7346,194.7541,194.4815,194.5789,7680.0
2024-04-25 15:50:00,199.84,199.93,199.46,199.72,20491.0,194.5497,194.6373,194.1797,194.4329,20491.0
2024-04-25 15:55:00,199.66,199.75,199.33,199.51,60531.0,194.3744,194.4621,194.0532,194.2284,60531.0
2024-04-26 09:30:00,197.54,198.86,196.07,197.88,28482.0,192.3106,193.5956,190.8795,192.6416,28482.0
2024-04-26 09:35:00,197.65,198.2,197.41,197.45,13683.0,192.4177,192.9531,192.184,192.2229,13683.0
2024-04-26 09:40:00,197.71,198.05,197.35,197.89,7788.0,192.4761,192.8071,192.1256,192.6513,7788.0
2024-04-26 09:45:00,197.89,198.71,197.83,198.17,12579.0,192.6513,193.4496,192.5929,192.9239,12579.0
2024-04-26 09:50:00,198.03,198.08,196.85,196.85,13931.0,192.7876,192.8363,191.6388,191.6388,13931.0
2024-04-26 09:55:00,196.66,196.86,195.94,196.25,9638.0,191.4539,191.6486,190.7529,191.0547,9638.0
2024-04-26 10:00:00,196.03,196.56,195.86,196.36,10544.0,190.8405,191.3565,190.675,191.1618,10544.0
2024-04-26 10:05:00,196.24,196.94,196.12,196.92,5205.0,191.045,191.7264,190.9282,191.707,5205.0
2024-04-26 10:10:00,197.01,197.29,196.76,197.29,6439.0,191.7946,192.0672,191.5512,192.0672,6439.0
2024-04-26 10:15:00,197.23,197.47,196.81,197.02,4976.0,192.0088,192.2424,191.5999,191.8043,4976.0
2024-04-26 10:20:00,196.9,197.18,196.75,197.18,7517.0,191.6875,191.9601,191.5415,191.9601,7517.0
2024-04-26 10:25:00,197.28,197.3,196.88,197.3,5108.0,192.0574,192.0769,191.668,192.0769,5108.0
2024-04-26 10:30:00,197.16,197.4,197.09,197.09,6659.0,191.9406,192.1743,191.8725,191.8725,6659.0
2024-04-26 10:35:00,197.17,197.36,196.57,196.64,7125.0,191.9504,192.1353,191.3662,191.4344,7125.0
2024-04-26 10:40:00,196.78,197.13,196.73,197.04,4164.0,191.5707,191.9114,191.522,191.8238,4164.0
2024-04-26 10:45:00,196.96,197.55,196.92,197.2,4668.0,191.7459,192.3203,191.707,191.9796,4668.0
2024-04-26 10:50:00,197.09,197.15,196.62,196.73,15599.0,191.8725,191.9309,191.4149,191.522,15599.0
2024-04-26 10:55:00,196.68,196.85,196.5,196.73,6701.0,191.4733,191.6388,191.2981,191.522,6701.0
2024-04-26 11:00:00,196.67,196.74,196.33,196.55,12226.0,191.4636,191.5317,191.1326,191.3468,12226.0
2024-04-26 11:05:00,196.56,196.73,196.43,196.6,5011.0,191.3565,191.522,191.2299,191.3954,5011.0
2024-04-26 11:10:00,196.67,196.78,196.11,196.45,6394.0,191.4636,191.5707,190.9184,191.2494,6394.0
2024-04-26 11:15:00,196.5,196.77,196.45,196.52,19883.0,191.2981,191.5609,191.2494,191.3176,19883.0
2024-04-26 11:20:00,196.59,197.18,196.58,196.79,12075.0,191.3857,191.9601,191.376,191.5804,12075.0
2024-04-26 11:25:00,196.84,197.08,196.81,197.05,2675.0,191.6291,191.8627,191.5999,191.8335,2675.0
2024-04-26 11:30:00,196.98,197.07,196.6,196.66,4011.0,191.7654,191.853,191.3954,191.4539,4011.0
2024-04-26 11:35:00,196.72,197.07,196.72,196.93,4139.0,191.5123,191.853,191.5123,191.7167,4139.0
2024-04-26 11:40:00,197.0,197.08,196.86,197.01,4101.0,191.7849,191.8627,191.6486,191.7946,4101.0
2024-04-26 11:45:00,197.02,197.09,196.83,196.92,5687.0,191.8043,191.8725,191.6194,191.707,5687.0
2024-04-26 11:50:00,196.85,196.9,196.6,196.72,3520.0,191.6388,191.6875,191.3954,191.5123,3520.0
2024-04-26 11:55:00,196.84,196.97,196.61,196.97,3570.0,191.6291,191.7557,191.4052,191.7557,3570.0
2024-04-26 12:00:00,196.9,197.04,196.87,197.03,5007.0,191.6875,191.8238,191.6583,191.8141,5007.0
2024-04-26 12:05:00,197.02,197.41,197.0,197.19,6946.0,191.8043,192.184,191.7849,191.9698,6946.0
2024-04-26 12:10:00,197.21,197.43,197.21,197.32,3896.0,191.9893,192.2035,191.9893,192.0964,3896.0
2024-04-26 12:15:00,197.39,197.46,197.27,197.28,6278.0,192.1645,192.2327,192.0477,192.0574,6278.0
2024-04-26 12:20:00,197.26,197.28,197.11,197.2,7770.0,192.038,192.0574,191.8919,191.9796,7770.0
2024-04-26 12:25:00,197.22,197.3,197.0,197.29,4621.0,191.999,192.0769,191.7849,192.0672,4621.0
2024-04-26 12:30:00,197.34,197.53,197.32,197.51,3787.0,192.1159,192.3008,192.0964,192.2814,3787.0
2024-04-26 12:35:00,197.51,197.82,197.5,197.68,12079.0,192.2814,192.5832,192.2716,192.4469,12079.0
2024-04-26 12:40:00,197.64,197.94,197.56,197.78,7156.0,192.4079,192.7,192.33,192.5442,7156.0
2024-04-26 12:45:00,197.87,197.96,197.61,197.84,4415.0,192.6318,192.7194,192.3787,192.6026,4415.0
2024-04-26 12:50:00,198.09,198.37,198.08,198.37,5700.0,192.846,193.1186,192.8363,193.1186,5700.0
2024-04-26 12:55:00,198.28,198.47,198.28,198.28,15410.0,193.031,193.2159,193.031,193.031,15410.0
2024-04-26 13:00:00,198.28,198.32,197.91,198.11,6337.0,193.031,193.0699,192.6708,192.8655,6337.0
2024-04-26 13:05:00,198.06,198.06,197.87,198.03,3004.0,192.8168,192.8168,192.6318,192.7876,3004.0
2024-04-26 13:10:00,198.06,198.06,197.92,198.03,2004.0,192.8168,192.8168,192.6805,192.7876,2004.0
2024-04-26 13:15:00,197.94,198.16,197.94,198.16,2848.0,192.7,192.9142,192.7,192.9142,2848.0
2024-04-26 13:20:00,198.15,198.24,198.04,198.18,4105.0,192.9044,192.992,192.7973,192.9336,4105.0
2024-04-26 13:25:00,198.09,198.2,197.8,197.95,4870.0,192.846,192.9531,192.5637,192.7097,4870.0
2024-04-26 13:30:00,197.99,198.08,197.92,198.08,2765.0,192.7487,192.8363,192.6805,192.8363,2765.0
2024-04-26 13:35:00,198.05,198.18,197.99,198.11,2212.0,192.8071,192.9336,192.7487,192.8655,2212.0
2024-04-26 13:40:00,198.11,198.28,198.08,198.15,3961.0,192.8655,193.031,192.8363,192.9044,3961.0
2024-04-26 13:45:00,198.18,198.24,198.06,198.22,3227.0,192.9336,192.992,192.8168,192.9726,3227.0
2024-04-26 13:50:00,198.21,198.22,197.98,197.98,4190.0,192.9628,192.9726,192.7389,192.7389,4190.0
2024-04-26 13:55:00,197.98,198.09,197.91,197.91,3586.0,192.7389,192.846,192.6708,192.6708,3586.0
2024-04-26 14:00:00,198.0,198.07,197.96,198.0,1741.0,192.7584,192.8265,192.7194,192.7584,1741.0
2024-04-26 14:05:00,197.96,198.02,197.89,198.01,2981.0,192.7194,192.7779,192.6513,192.7681,2981.0
2024-04-26 14:10:00,198.02,198.36,198.02,198.35,1889.0,192.7779,193.1089,192.7779,193.0991,1889.0
2024-04-26 14:15:00,198.34,198.52,198.34,198.39,2132.0,193.0894,193.2646,193.0894,193.1381,2132.0
2024-04-26 14:20:00,198.39,198.39,198.2,198.32,3404.0,193.1381,193.1381,192.9531,193.0699,3404.0
2024-04-26 14:25:00,198.28,198.32,198.04,198.08,5071.0,193.031,193.0699,192.7973,192.8363,5071.0
2024-04-26 14:30:00,198.06,198.25,197.99,198.13,5651.0,192.8168,193.0018,192.7487,192.8849,5651.0
2024-04-26 14:35:00,198.09,198.33,197.95,198.28,6070.0,192.846,193.0797,192.7097,193.031,6070.0
2024-04-26 14:40:00,198.32,198.32,198.16,198.2,3497.0,193.0699,193.0699,192.9142,192.9531,3497.0
2024-04-26 14:45:00,198.27,198.27,198.08,198.25,1874.0,193.0212,193.0212,192.8363,193.0018,1874.0
2024-04-26 14:50:00,198.25,198.32,198.14,198.16,3537.0,193.0018,193.0699,192.8947,192.9142,3537.0
2024-04-26 14:55:00,198.15,198.46,198.15,198.46,2529.0,192.9044,193.2062,192.9044,193.2062,2529.0
2024-04-26 15:00:00,198.47,198.5,198.05,198.2,5804.0,193.2159,193.2452,192.8071,192.9531,5804.0
2024-04-26 15:05:00,198.16,198.42,198.13,198.42,6164.0,192.9142,193.1673,192.8849,193.1673,6164.0
2024-04-26 15:10:00,198.41,198.44,198.05,198.06,4588.0,193.1575,193.1867,192.8071,192.8168,4588.0
2024-04-26 15:15:00,198.01,198.22,197.98,198.18,4012.0,192.7681,192.9726,192.7389,192.9336,4012.0
2024-04-26 15:20:00,198.17,198.17,198.06,198.16,3104.0,192.9239,192.9239,192.8168,192.9142,3104.0
2024-04-26 15:25:00,198.16,198.28,197.99,198.27,4857.0,192.9142,193.031,192.7487,193.0212,4857.0
2024-04-26 15:30:00,198.21,198.25,198.02,198.04,5801.0,192.9628,193.0018,192.7779,192.7973,5801.0
2024-04-26 15:35:00,198.08,198.21,197.91,197.98,5858.0,192.8363,192.9628,192.6708,192.7389,5858.0
2024-04-26 15:40:00,198.0,198.21,197.96,198.03,5686.0,192.7584,192.9628,192.7194,192.7876,5686.0
2024-04-26 15:45:00,198.02,198.34,198.02,198.28,7627.0,192.7779,193.0894,192.7779,193.031,7627.0
2024-04-26 15:50:00,198.24,198.35,198.03,198.22,13289.0,192.992,193.0991,192.7876,192.9726,13289.0
2024-04-26 15:55:00,198.21,198.51,198.04,198.31,98178.0,192.9628,193.2549,192.7973,193.0602,98178.0
2024-04-29 09:30:00,198.0,199.98,197.68,199.83,51730.0,192.7584,194.686,192.4469,194.5399,51730.0
2024-04-29 09:35:00,199.67,199.83,199.2,199.54,16315.0,194.3842,194.5399,193.9266,194.2576,16315.0
2024-04-29 09:40:00,199.28,199.33,198.02,198.65,15002.0,194.0045,194.0532,192.7779,193.3912,15002.0
2024-04-29 09:45:00,198.7,199.76,198.33,199.51,13744.0,193.4399,194.4718,193.0797,194.2284,13744.0
2024-04-29 09:50:00,199.46,199.96,199.38,199.41,12619.0,194.1797,194.6665,194.1019,194.1311,12619.0
2024-04-29 09:55:00,199.41,199.76,199.32,199.44,9707.0,194.1311,194.4718,194.0434,194.1603,9707.0
2024-04-29 10:00:00,199.57,200.39,199.57,200.18,15253.0,194.2868,195.0851,194.2868,194.8807,15253.0
2024-04-29 10:05:00,200.06,200.59,200.06,200.54,5706.0,194.7639,195.2798,194.7639,195.2311,5706.0
2024-04-29 10:10:00,200.57,200.99,200.57,200.88,17657.0,195.2604,195.6692,195.2604,195.5621,17657.0
2024-04-29 10:15:00,201.0,201.17,200.65,200.79,24616.0,195.679,195.8445,195.3382,195.4745,24616.0
2024-04-29 10:20:00,200.87,200.93,200.42,200.49,15697.0,195.5524,195.6108,195.1143,195.1825,15697.0
2024-04-29 10:25:00,200.5,200.89,200.4,200.45,20084.0,195.1922,195.5719,195.0949,195.1435,20084.0
2024-04-29 10:30:00,200.4,200.55,199.84,200.24,18851.0,195.0949,195.2409,194.5497,194.9391,18851.0
2024-04-29 10:35:00,200.25,200.55,199.99,200.25,10429.0,194.9488,195.2409,194.6957,194.9488,10429.0
2024-04-29 10:40:00,200.37,200.37,199.89,200.04,12526.0,195.0656,195.0656,194.5984,194.7444,12526.0
2024-04-29 10:45:00,199.97,200.37,199.89,200.32,10753.0,194.6762,195.0656,194.5984,195.017,10753.0
2024-04-29 10:50:00,200.37,200.56,200.25,200.34,9369.0,195.0656,195.2506,194.9488,195.0364,9369.0
2024-04-29 10:55:00,200.3,200.66,200.03,200.05,9661.0,194.9975,195.348,194.7346,194.7541,9661.0
2024-04-29 11:00:00,200.1,200.29,199.95,199.95,11039.0,194.8028,194.9878,194.6568,194.6568,11039.0
2024-04-29 11:05:00,200.01,200.44,199.95,200.34,6877.0,194.7152,195.1338,194.6568,195.0364,6877.0
2024-04-29 11:10:00,200.31,200.65,200.31,200.46,5254.0,195.0072,195.3382,195.0072,195.1533,5254.0
2024-04-29 11:15:00,200.59,200.69,199.92,199.96,8182.0,195.2798,195.3772,194.6276,194.6665,8182.0
2024-04-29 11:20:00,199.95,200.46,199.92,200.41,7002.0,194.6568,195.1533,194.6276,195.1046,7002.0
2024-04-29 11:25:00,200.41,200.62,200.26,200.62,5855.0,195.1046,195.309,194.9586,195.309,5855.0
2024-04-29 11:30:00,200.55,200.55,200.3,200.36,4635.0,195.2409,195.2409,194.9975,195.0559,4635.0
2024-04-29 11:35:00,200.34,200.51,200.19,200.5,4831.0,195.0364,195.2019,194.8904,195.1922,4831.0
2024-04-29 11:40:00,200.57,200.78,200.51,200.66,8688.0,195.2604,195.4648,195.2019,195.348,8688.0
2024-04-29 11:45:00,200.61,200.75,200.46,200.69,6269.0,195.2993,195.4356,195.1533,195.3772,6269.0
2024-04-29 11:50:00,200.74,200.88,200.67,200.67,3231.0,195.4259,195.5621,195.3577,195.3577,3231.0
2024-04-29 11:55:00,200.72,200.91,200.64,200.87,6487.0,195.4064,195.5914,195.3285,195.5524,6487.0
2024-04-29 12:00:00,200.83,201.06,200.83,200.98,3606.0,195.5135,195.7374,195.5135,195.6595,3606.0
2024-04-29 12:05:00,200.97,201.21,200.88,201.21,4104.0,195.6498,195.8834,195.5621,195.8834,4104.0
2024-04-29 12:10:00,201.2,201.2,200.54,200.66,11429.0,195.8737,195.8737,195.2311,195.348,11429.0
2024-04-29 12:15:00,200.78,201.26,200.73,201.26,8188.0,195.4648,195.9321,195.4161,195.9321,8188.0
2024-04-29 12:20:00,201.28,201.28,201.0,201.09,6778.0,195.9516,195.9516,195.679,195.7666,6778.0
2024-04-29 12:25:00,201.09,201.29,200.99,201.29,6449.0,195.7666,195.9613,195.6692,195.9613,6449.0
2024-04-29 12:30:00,201.3,201.31,201.15,201.22,7228.0,195.971,195.9808,195.825,195.8931,7228.0
2024-04-29 12:35:00,201.19,201.36,201.11,201.34,4357.0,195.8639,196.0294,195.7861,196.01,4357.0
2024-04-29 12:40:00,201.28,201.32,200.99,201.05,29647.0,195.9516,195.9905,195.6692,195.7276,29647.0
2024-04-29 12:45:00,201.05,201.05,200.7,200.98,8580.0,195.7276,195.7276,195.3869,195.6595,8580.0
2024-04-29 12:50:00,200.98,201.01,200.59,200.8,10707.0,195.6595,195.6887,195.2798,195.4843,10707.0
2024-04-29 12:55:00,200.59,200.71,200.5,200.56,6305.0,195.2798,195.3966,195.1922,195.2506,6305.0
2024-04-29 13:00:00,200.56,200.76,200.41,200.76,4457.0,195.2506,195.4453,195.1046,195.4453,4457.0
2024-04-29 13:05:00,200.8,200.85,200.57,200.75,4679.0,195.4843,195.5329,195.2604,195.4356,4679.0
2024-04-29 13:10:00,200.71,200.83,200.6,200.76,4826.0,195.3966,195.5135,195.2896,195.4453,4826.0
2024-04-29 13:15:00,200.74,200.89,200.65,200.8,5566.0,195.4259,195.5719,195.3382,195.4843,5566.0
2024-04-29 13:20:00,200.8,201.02,200.74,200.99,19763.0,195.4843,195.6984,195.4259,195.6692,19763.0
2024-04-29 13:25:00,200.99,201.0,200.75,200.87,9629.0,195.6692,195.679,195.4356,195.5524,9629.0
2024-04-29 13:30:00,200.87,201.0,200.76,200.94,17190.0,195.5524,195.679,195.4453,195.6206,17190.0
2024-04-29 13:35:00,200.93,201.0,200.82,200.84,16381.0,195.6108,195.679,195.5037,195.5232,16381.0
2024-04-29 13:40:00,200.79,200.94,200.78,200.83,5372.0,195.4745,195.6206,195.4648,195.5135,5372.0
2024-04-29 13:45:00,200.83,200.88,200.61,200.64,6226.0,195.5135,195.5621,195.2993,195.3285,6226.0
2024-04-29 13:50:00,200.58,200.62,200.37,200.38,7868.0,195.2701,195.309,195.0656,195.0754,7868.0
2024-04-29 13:55:00,200.37,200.51,200.14,200.36,20921.0,195.0656,195.2019,194.8417,195.0559,20921.0
2024-04-29 14:00:00,200.34,200.34,200.01,200.05,4966.0,195.0364,195.0364,194.7152,194.7541,4966.0
2024-04-29 14:05:00,200.01,200.09,199.86,199.86,17466.0,194.7152,194.7931,194.5691,194.5691,17466.0
2024-04-29 14:10:00,199.95,199.95,199.74,199.78,17309.0,194.6568,194.6568,194.4523,194.4913,17309.0
2024-04-29 14:15:00,199.68,199.99,199.68,199.91,5507.0,194.3939,194.6957,194.3939,194.6178,5507.0
2024-04-29 14:20:00,199.9,200.09,199.76,199.83,7692.0,194.6081,194.7931,194.4718,194.5399,7692.0
2024-04-29 14:25:00,199.8,199.86,199.62,199.68,4785.0,194.5107,194.5691,194.3355,194.3939,4785.0
2024-04-29 14:30:00,199.68,199.73,199.21,199.28,9824.0,194.3939,194.4426,193.9364,194.0045,9824.0
2024-04-29 14:35:00,199.28,199.39,199.17,199.34,9007.0,194.0045,194.1116,193.8974,194.0629,9007.0
2024-04-29 14:40:00,199.32,199.71,199.32,199.7,5884.0,194.0434,194.4231,194.0434,194.4134,5884.0
2024-04-29 14:45:00,199.69,199.88,199.69,199.77,4740.0,194.4036,194.5886,194.4036,194.4815,4740.0
2024-04-29 14:50:00,199.79,199.85,199.63,199.74,4726.0,194.501,194.5594,194.3452,194.4523,4726.0
2024-04-29 14:55:00,199.73,200.0,199.73,200.0,5209.0,194.4426,194.7054,194.4426,194.7054,5209.0
2024-04-29 15:00:00,199.96,200.0,199.08,199.19,10698.0,194.6665,194.7054,193.8098,193.9169,10698.0
2024-04-29 15:05:00,199.26,199.48,198.98,199.43,9924.0,193.985,194.1992,193.7124,194.1505,9924.0
2024-04-29 15:10:00,199.47,199.54,199.3,199.5,8520.0,194.1895,194.2576,194.024,194.2187,8520.0
2024-04-29 15:15:00,199.44,199.57,199.36,199.47,7245.0,194.1603,194.2868,194.0824,194.1895,7245.0
2024-04-29 15:20:00,199.54,199.75,199.49,199.7,14247.0,194.2576,194.4621,194.2089,194.4134,14247.0
2024-04-29 15:25:00,199.73,199.87,199.61,199.77,16791.0,194.4426,194.5789,194.3258,194.4815,16791.0
2024-04-29 15:30:00,199.74,200.03,199.68,199.76,20726.0,194.4523,194.7346,194.3939,194.4718,20726.0
2024-04-29 15:35:00,199.74,199.97,199.62,199.82,18961.0,194.4523,194.6762,194.3355,194.5302,18961.0
2024-04-29 15:40:00,199.81,200.09,199.68,200.09,15479.0,194.5205,194.7931,194.3939,194.7931,15479.0
2024-04-29 15:45:00,200.04,200.08,199.71,199.9,30822.0,194.7444,194.7833,194.4231,194.6081,30822.0
2024-04-29 15:50:00,199.94,200.69,199.74,200.67,83028.0,194.647,195.3772,194.4523,195.3577,83028.0
2024-04-29 15:55:00,200.68,200.93,200.42,200.53,101124.0,195.3674,195.6108,195.1143,195.2214,101124.0
2024-04-30 09:30:00,194.0,196.09,191.0,195.18,94077.0,188.8643,190.899,185.9437,190.013,94077.0
2024-04-30 09:35:00,195.25,196.98,194.56,195.94,63329.0,190.0812,191.7654,189.4095,190.7529,63329.0
2024-04-30 09:40:00,195.67,196.27,192.2,193.15,59376.0,190.4901,191.0742,187.1119,188.0368,59376.0
2024-04-30 09:45:00,193.01,193.98,192.05,193.57,41373.0,187.9005,188.8448,186.9659,188.4457,41373.0
2024-04-30 09:50:00,193.37,193.52,191.92,191.92,50334.0,188.251,188.397,186.8393,186.8393,50334.0
2024-04-30 09:55:00,191.68,192.14,190.25,190.33,88920.0,186.6057,187.0535,185.2136,185.2914,88920.0
2024-04-30 10:00:00,190.34,191.35,189.57,190.38,116167.0,185.3012,186.2844,184.5516,185.3401,116167.0
2024-04-30 10:05:00,190.28,191.19,189.78,190.98,84307.0,185.2428,186.1287,184.756,185.9242,84307.0
2024-04-30 10:10:00,190.96,191.26,190.21,190.4,33687.0,185.9048,186.1968,185.1746,185.3596,33687.0
2024-04-30 10:15:00,190.25,190.83,190.05,190.32,49426.0,185.2136,185.7782,185.0188,185.2817,49426.0
2024-04-30 10:20:00,190.35,190.59,189.79,190.13,34901.0,185.3109,185.5446,184.7657,185.0967,34901.0
2024-04-30 10:25:00,190.29,190.59,189.97,190.13,15155.0,185.2525,185.5446,184.941,185.0967,15155.0
2024-04-30 10:30:00,190.1,190.1,188.19,188.69,67871.0,185.0675,185.0675,183.2081,183.6948,67871.0
2024-04-30 10:35:00,188.86,189.09,187.73,188.92,36213.0,183.8603,184.0843,182.7603,183.9188,36213.0
2024-04-30 10:40:00,189.08,189.33,188.68,189.22,37145.0,184.0745,184.3179,183.6851,184.2108,37145.0
2024-04-30 10:45:00,189.32,190.09,189.14,189.14,37209.0,184.3082,185.0578,184.1329,184.1329,37209.0
2024-04-30 10:50:00,189.25,189.36,188.4,188.76,17019.0,184.24,184.3471,183.4125,183.763,17019.0
2024-04-30 10:55:00,188.74,188.85,188.0,188.42,18408.0,183.7435,183.8506,183.0231,183.432,18408.0
2024-04-30 11:00:00,188.46,188.59,187.84,188.39,26342.0,183.4709,183.5975,182.8674,183.4028,26342.0
2024-04-30 11:05:00,188.25,188.47,187.5,187.78,55206.0,183.2665,183.4807,182.5364,182.8089,55206.0
2024-04-30 11:10:00,187.94,188.31,187.4,187.62,42302.0,182.9647,183.3249,182.439,182.6532,42302.0
2024-04-30 11:15:00,187.73,188.05,187.04,187.72,46099.0,182.7603,183.0718,182.0885,182.7505,46099.0
2024-04-30 11:20:00,187.71,188.22,187.71,188.09,44724.0,182.7408,183.2373,182.7408,183.1107,44724.0
2024-04-30 11:25:00,188.09,188.6,188.05,188.4,38904.0,183.1107,183.6072,183.0718,183.4125,38904.0
2024-04-30 11:30:00,188.52,188.98,188.37,188.72,17658.0,183.5293,183.9772,183.3833,183.7241,17658.0
2024-04-30 11:35:00,188.68,188.75,188.12,188.37,23675.0,183.6851,183.7533,183.1399,183.3833,23675.0
2024-04-30 11:40:00,188.43,188.79,187.88,187.92,33647.0,183.4417,183.7922,182.9063,182.9452,33647.0
2024-04-30 11:45:00,187.75,187.82,187.08,187.2,12863.0,182.7797,182.8479,182.1275,182.2443,12863.0
2024-04-30 11:50:00,187.18,187.5,186.9,187.37,20997.0,182.2248,182.5364,181.9522,182.4098,20997.0
2024-04-30 11:55:00,187.37,187.38,186.58,186.74,26339.0,182.4098,182.4195,181.6407,181.7965,26339.0
2024-04-30 12:00:00,186.64,186.73,186.3,186.31,84318.0,181.6991,181.7867,181.3681,181.3779,84318.0
2024-04-30 12:05:00,186.36,186.54,185.9,185.9,26713.0,181.4265,181.6018,180.9787,180.9787,26713.0
2024-04-30 12:10:00,185.95,186.43,185.57,186.12,40062.0,181.0274,181.4947,180.6574,181.1929,40062.0
2024-04-30 12:15:00,186.19,186.55,185.9,186.0,25400.0,181.261,181.6115,180.9787,181.0761,25400.0
2024-04-30 12:20:00,185.91,186.22,185.66,186.22,16632.0,180.9884,181.2902,180.7451,181.2902,16632.0
2024-04-30 12:25:00,186.15,186.42,185.51,185.69,13916.0,181.2221,181.4849,180.599,180.7743,13916.0
2024-04-30 12:30:00,185.69,185.74,184.75,185.0,38986.0,180.7743,180.8229,179.8592,180.1025,38986.0
2024-04-30 12:35:00,185.0,185.37,184.75,185.15,39246.0,180.1025,180.4627,179.8592,180.2486,39246.0
2024-04-30 12:40:00,185.1,185.42,184.93,185.4,27258.0,180.1999,180.5114,180.0344,180.4919,27258.0
2024-04-30 12:45:00,185.41,185.75,185.29,185.44,15936.0,180.5017,180.8327,180.3849,180.5309,15936.0
2024-04-30 12:50:00,185.47,185.75,184.87,184.88,25246.0,180.5601,180.8327,179.976,179.9857,25246.0
2024-04-30 12:55:00,184.88,185.02,184.64,184.97,14208.0,179.9857,180.122,179.7521,180.0733,14208.0
2024-04-30 13:00:00,184.92,185.11,184.25,184.25,32894.0,180.0247,180.2096,179.3724,179.3724,32894.0
2024-04-30 13:05:00,184.31,184.6,184.17,184.41,36878.0,179.4308,179.7131,179.2945,179.5282,36878.0
2024-04-30 13:10:00,184.4,185.07,184.38,185.01,40305.0,179.5184,180.1707,179.4989,180.1123,40305.0
2024-04-30 13:15:00,185.1,185.5,184.74,184.79,30902.0,180.1999,180.5893,179.8494,179.8981,30902.0
2024-04-30 13:20:00,184.85,184.9,184.35,184.49,31303.0,179.9565,180.0052,179.4697,179.606,31303.0
2024-04-30 13:25:00,184.59,184.71,184.24,184.46,40194.0,179.7034,179.8202,179.3627,179.5768,40194.0
2024-04-30 13:30:00,184.4,184.46,184.2,184.44,11845.0,179.5184,179.5768,179.3237,179.5574,11845.0
2024-04-30 13:35:00,184.43,186.07,184.38,185.96,79372.0,179.5476,181.1442,179.4989,181.0371,79372.0
2024-04-30 13:40:00,186.01,186.02,185.02,185.2,39876.0,181.0858,181.0955,180.122,180.2972,39876.0
2024-04-30 13:45:00,185.29,185.32,184.84,185.22,13279.0,180.3849,180.4141,179.9468,180.3167,13279.0
2024-04-30 13:50:00,185.27,185.44,185.06,185.31,24615.0,180.3654,180.5309,180.1609,180.4043,24615.0
2024-04-30 13:55:00,185.42,185.91,185.18,185.77,47280.0,180.5114,180.9884,180.2778,180.8521,47280.0
2024-04-30 14:00:00,185.77,186.01,185.7,185.97,14976.0,180.8521,181.0858,180.784,181.0469,14976.0
2024-04-30 14:05:00,186.05,186.18,186.01,186.15,11369.0,181.1247,181.2513,181.0858,181.2221,11369.0
2024-04-30 14:10:00,186.2,186.37,186.0,186.31,22998.0,181.2708,181.4363,181.0761,181.3779,22998.0
2024-04-30 14:15:00,186.26,186.91,186.26,186.81,43695.0,181.3292,181.962,181.3292,181.8646,43695.0
2024-04-30 14:20:00,186.79,186.94,186.61,186.66,9471.0,181.8451,181.9912,181.6699,181.7186,9471.0
2024-04-30 14:25:00,186.71,186.71,185.63,185.65,58732.0,181.7673,181.7673,180.7159,180.7353,58732.0
2024-04-30 14:30:00,185.5,186.0,185.25,185.91,11167.0,180.5893,181.0761,180.3459,180.9884,11167.0
2024-04-30 14:35:00,186.01,186.31,185.95,186.03,20361.0,181.0858,181.3779,181.0274,181.1053,20361.0
2024-04-30 14:40:00,186.0,186.03,185.64,185.91,10707.0,181.0761,181.1053,180.7256,180.9884,10707.0
2024-04-30 14:45:00,185.95,185.95,185.13,185.13,13082.0,181.0274,181.0274,180.2291,180.2291,13082.0
2024-04-30 14:50:00,185.17,185.32,184.92,185.01,16192.0,180.268,180.4141,180.0247,180.1123,16192.0
2024-04-30 14:55:00,185.06,185.4,184.96,185.18,19671.0,180.1609,180.4919,180.0636,180.2778,19671.0
2024-04-30 15:00:00,185.18,185.4,185.06,185.13,23097.0,180.2778,180.4919,180.1609,180.2291,23097.0
2024-04-30 15:05:00,185.11,185.17,184.35,184.52,42068.0,180.2096,180.268,179.4697,179.6352,42068.0
2024-04-30 15:10:00,184.54,184.78,184.27,184.27,73752.0,179.6547,179.8884,179.3919,179.3919,73752.0
2024-04-30 15:15:00,184.27,184.35,183.61,183.62,28803.0,179.3919,179.4697,178.7493,178.7591,28803.0
2024-04-30 15:20:00,183.62,184.02,183.6,183.9,19877.0,178.7591,179.1485,178.7396,179.0317,19877.0
2024-04-30 15:25:00,183.89,183.93,183.15,183.45,26008.0,179.0219,179.0609,178.3015,178.5936,26008.0
2024-04-30 15:30:00,183.51,183.61,182.73,183.11,29040.0,178.652,178.7493,177.8926,178.2626,29040.0
2024-04-30 15:35:00,183.1,183.28,182.82,182.97,52082.0,178.2528,178.4281,177.9802,178.1263,52082.0
2024-04-30 15:40:00,182.95,183.51,182.55,182.56,34275.0,178.1068,178.652,177.7174,177.7271,34275.0
2024-04-30 15:45:00,182.53,182.86,182.45,182.66,63180.0,177.6979,178.0192,177.62,177.8245,63180.0
2024-04-30 15:50:00,182.72,182.75,181.72,182.09,121823.0,177.8829,177.9121,176.9094,177.2696,121823.0
2024-04-30 15:55:00,182.1,182.27,181.4,181.79,278820.0,177.2793,177.4448,176.5978,176.9775,278820.0
2024-05-01 09:30:00,181.1,184.06,180.4,182.08,94101.0,176.3058,179.1874,175.6243,177.2598,94101.0
2024-05-01 09:35:00,181.91,182.35,180.68,180.78,36722.0,177.0943,177.5227,175.8969,175.9942,36722.0
2024-05-01 09:40:00,180.74,181.06,180.37,180.78,29874.0,175.9553,176.2668,175.5951,175.9942,29874.0
2024-05-01 09:45:00,180.81,180.99,180.39,180.55,27425.0,176.0235,176.1987,175.6146,175.7703,27425.0
2024-05-01 09:50:00,180.55,180.75,179.72,180.06,23589.0,175.7703,175.965,174.9623,175.2933,23589.0
2024-05-01 09:55:00,180.18,181.02,180.02,180.61,26990.0,175.4101,176.2279,175.2544,175.8287,26990.0
2024-05-01 10:00:00,180.74,181.13,180.38,181.13,21204.0,175.9553,176.335,175.6048,176.335,21204.0
2024-05-01 10:05:00,181.06,181.72,181.03,181.49,22476.0,176.2668,176.9094,176.2376,176.6855,22476.0
2024-05-01 10:10:00,181.59,181.65,180.16,180.39,20055.0,176.7828,176.8412,175.3907,175.6146,20055.0
2024-05-01 10:15:00,180.49,180.66,179.89,180.39,30950.0,175.7119,175.8774,175.1278,175.6146,30950.0
2024-05-01 10:20:00,180.27,180.73,180.19,180.19,7510.0,175.4978,175.9456,175.4199,175.4199,7510.0
2024-05-01 10:25:00,180.18,180.42,180.0,180.14,13283.0,175.4101,175.6438,175.2349,175.3712,13283.0
2024-05-01 10:30:00,179.89,180.04,179.18,179.56,17869.0,175.1278,175.2738,174.4366,174.8065,17869.0
2024-05-01 10:35:00,179.57,179.65,178.92,179.12,41214.0,174.8163,174.8942,174.1835,174.3782,41214.0
2024-05-01 10:40:00,179.04,179.17,178.86,179.11,14576.0,174.3003,174.4269,174.1251,174.3685,14576.0
2024-05-01 10:45:00,179.14,179.19,178.88,178.94,21323.0,174.3977,174.4463,174.1445,174.203,21323.0
2024-05-01 10:50:00,178.95,179.27,178.75,178.76,23906.0,174.2127,174.5242,174.018,174.0277,23906.0
2024-05-01 10:55:00,178.75,179.09,178.56,178.97,17352.0,174.018,174.349,173.833,174.2322,17352.0
2024-05-01 11:00:00,179.0,179.0,178.34,178.61,21580.0,174.2614,174.2614,173.6188,173.8817,21580.0
2024-05-01 11:05:00,178.47,178.6,178.32,178.55,16570.0,173.7454,173.872,173.5994,173.8233,16570.0
2024-05-01 11:10:00,178.45,178.5,178.17,178.22,13791.0,173.7259,173.7746,173.4533,173.502,13791.0
2024-05-01 11:15:00,178.28,178.77,178.27,178.57,16936.0,173.5604,174.0375,173.5507,173.8428,16936.0
2024-05-01 11:20:00,178.53,178.68,178.4,178.53,10102.0,173.8038,173.9498,173.6773,173.8038,10102.0
2024-05-01 11:25:00,178.51,178.8,178.42,178.65,14239.0,173.7843,174.0667,173.6967,173.9206,14239.0
2024-05-01 11:30:00,178.68,178.75,178.04,178.08,30923.0,173.9498,174.018,173.3268,173.3657,30923.0
2024-05-01 11:35:00,178.08,178.47,178.08,178.47,25632.0,173.3657,173.7454,173.3657,173.7454,25632.0
2024-05-01 11:40:00,178.48,178.64,178.4,178.48,8017.0,173.7551,173.9109,173.6773,173.7551,8017.0
2024-05-01 11:45:00,178.62,178.87,178.11,178.33,24081.0,173.8914,174.1348,173.3949,173.6091,24081.0
2024-05-01 11:50:00,178.25,178.29,177.7,177.76,60780.0,173.5312,173.5702,172.9958,173.0542,60780.0
2024-05-01 11:55:00,177.82,177.84,177.49,177.77,64814.0,173.1126,173.1321,172.7913,173.0639,64814.0
2024-05-01 12:00:00,177.84,178.42,177.62,178.21,48265.0,173.1321,173.6967,172.9179,173.4923,48265.0
2024-05-01 12:05:00,178.16,179.0,178.07,178.74,22937.0,173.4436,174.2614,173.356,174.0083,22937.0
2024-05-01 12:10:00,178.75,179.34,178.74,179.1,29998.0,174.018,174.5924,174.0083,174.3587,29998.0
2024-05-01 12:15:00,179.07,179.07,178.37,178.37,10305.0,174.3295,174.3295,173.648,173.648,10305.0
2024-05-01 12:20:00,178.37,178.97,178.33,178.96,8530.0,173.648,174.2322,173.6091,174.2224,8530.0
2024-05-01 12:25:00,179.0,179.09,178.77,178.77,21148.0,174.2614,174.349,174.0375,174.0375,21148.0
2024-05-01 12:30:00,178.78,178.85,178.59,178.64,8575.0,174.0472,174.1153,173.8622,173.9109,8575.0
2024-05-01 12:35:00,178.58,178.71,178.33,178.49,11234.0,173.8525,173.979,173.6091,173.7649,11234.0
2024-05-01 12:40:00,178.49,178.58,178.04,178.2,17633.0,173.7649,173.8525,173.3268,173.4825,17633.0
2024-05-01 12:45:00,178.27,178.5,178.13,178.36,6894.0,173.5507,173.7746,173.4144,173.6383,6894.0
2024-05-01 12:50:00,178.26,178.33,178.11,178.18,12229.0,173.541,173.6091,173.3949,173.4631,12229.0
2024-05-01 12:55:00,178.11,178.17,177.78,177.78,11190.0,173.3949,173.4533,173.0737,173.0737,11190.0
2024-05-01 13:00:00,177.73,178.03,177.63,178.01,10340.0,173.025,173.317,172.9276,173.2976,10340.0
2024-05-01 13:05:00,177.96,177.96,177.42,177.51,19752.0,173.2489,173.2489,172.7232,172.8108,19752.0
2024-05-01 13:10:00,177.53,177.73,177.33,177.39,47861.0,172.8303,173.025,172.6356,172.694,47861.0
2024-05-01 13:15:00,177.38,177.65,177.35,177.36,16097.0,172.6843,172.9471,172.6551,172.6648,16097.0
2024-05-01 13:20:00,177.44,177.62,177.28,177.35,14515.0,172.7427,172.9179,172.5869,172.6551,14515.0
2024-05-01 13:25:00,177.5,177.76,177.39,177.53,19555.0,172.8011,173.0542,172.694,172.8303,19555.0
2024-05-01 13:30:00,177.55,177.67,177.4,177.63,24805.0,172.8498,172.9666,172.7037,172.9276,24805.0
2024-05-01 13:35:00,177.61,178.13,177.55,178.07,29258.0,172.9082,173.4144,172.8498,173.356,29258.0
2024-05-01 13:40:00,178.11,178.13,177.73,177.9,29123.0,173.3949,173.4144,173.025,173.1905,29123.0
2024-05-01 13:45:00,177.86,177.92,177.71,177.71,7251.0,173.1515,173.21,173.0055,173.0055,7251.0
2024-05-01 13:50:00,177.61,177.63,177.3,177.4,15897.0,172.9082,172.9276,172.6064,172.7037,15897.0
2024-05-01 13:55:00,177.45,177.61,176.87,177.26,14193.0,172.7524,172.9082,172.1878,172.5674,14193.0
2024-05-01 14:00:00,177.28,178.0,177.22,178.0,17537.0,172.5869,173.2878,172.5285,173.2878,17537.0
2024-05-01 14:05:00,178.02,178.11,177.37,177.48,37857.0,173.3073,173.3949,172.6745,172.7816,37857.0
2024-05-01 14:10:00,177.47,177.54,177.01,177.3,24308.0,172.7719,172.84,172.3241,172.6064,24308.0
2024-05-01 14:15:00,177.3,177.62,177.18,177.62,20938.0,172.6064,172.9179,172.4896,172.9179,20938.0
2024-05-01 14:20:00,177.58,178.11,177.53,177.66,12857.0,172.879,173.3949,172.8303,172.9568,12857.0
2024-05-01 14:25:00,177.73,178.6,177.69,178.6,12375.0,173.025,173.872,172.986,173.872,12375.0
2024-05-01 14:30:00,178.58,178.93,177.24,178.91,30526.0,173.8525,174.1932,172.548,174.1738,30526.0
2024-05-01 14:35:00,178.93,179.61,178.08,179.5,25717.0,174.1932,174.8552,173.3657,174.7481,25717.0
2024-05-01 14:40:00,179.39,180.48,179.0,180.48,24001.0,174.641,175.7022,174.2614,175.7022,24001.0
2024-05-01 14:45:00,180.38,180.54,179.47,179.72,39023.0,175.6048,175.7606,174.7189,174.9623,39023.0
2024-05-01 14:50:00,179.72,180.45,179.46,180.35,52411.0,174.9623,175.673,174.7092,175.5756,52411.0
2024-05-01 14:55:00,180.48,181.34,180.48,180.89,54660.0,175.7022,176.5394,175.7022,176.1013,54660.0
2024-05-01 15:00:00,180.94,181.38,180.41,180.67,27780.0,176.15,176.5784,175.634,175.8872,27780.0
2024-05-01 15:05:00,180.53,181.02,180.21,180.66,34519.0,175.7509,176.2279,175.4393,175.8774,34519.0
2024-05-01 15:10:00,180.73,181.0,180.38,180.81,22428.0,175.9456,176.2084,175.6048,176.0235,22428.0
2024-05-01 15:15:00,180.7,180.89,180.0,180.02,14951.0,175.9164,176.1013,175.2349,175.2544,14951.0
2024-05-01 15:20:00,180.09,180.46,179.46,180.46,29608.0,175.3225,175.6827,174.7092,175.6827,29608.0
2024-05-01 15:25:00,180.45,180.45,179.63,179.73,31666.0,175.673,175.673,174.8747,174.972,31666.0
2024-05-01 15:30:00,179.8,180.08,179.13,179.21,25739.0,175.0402,175.3128,174.3879,174.4658,25739.0
2024-05-01 15:35:00,179.13,179.62,178.94,179.34,53761.0,174.3879,174.865,174.203,174.5924,53761.0
2024-05-01 15:40:00,179.33,179.55,179.06,179.36,41609.0,174.5826,174.7968,174.3198,174.6118,41609.0
2024-05-01 15:45:00,179.26,179.54,178.94,179.51,41210.0,174.5145,174.7871,174.203,174.7579,41210.0
2024-05-01 15:50:00,179.44,179.5,178.9,178.92,57907.0,174.6897,174.7481,174.164,174.1835,57907.0
2024-05-01 15:55:00,178.95,179.09,178.65,178.97,119328.0,174.2127,174.349,173.9206,174.2322,119328.0
2024-05-02 09:30:00,179.59,180.6,179.19,179.98,52660.0,174.8358,175.819,174.4463,175.2154,52660.0
2024-05-02 09:35:00,179.87,180.47,179.05,180.13,18590.0,175.1083,175.6925,174.31,175.3615,18590.0
2024-05-02 09:40:00,180.27,181.07,180.17,180.18,35269.0,175.4978,176.2766,175.4004,175.4101,35269.0
2024-05-02 09:45:00,180.37,180.62,179.51,180.34,21575.0,175.5951,175.8385,174.7579,175.5659,21575.0
2024-05-02 09:50:00,180.31,181.2,180.01,181.19,25640.0,175.5367,176.4031,175.2446,176.3934,25640.0
2024-05-02 09:55:00,181.05,181.36,180.34,180.48,26536.0,176.2571,176.5589,175.5659,175.7022,26536.0
2024-05-02 10:00:00,180.54,180.82,179.89,180.25,30404.0,175.7606,176.0332,175.1278,175.4783,30404.0
2024-05-02 10:05:00,180.31,180.84,180.12,180.33,23524.0,175.5367,176.0527,175.3517,175.5562,23524.0
2024-05-02 10:10:00,180.37,181.07,180.15,181.06,15969.0,175.5951,176.2766,175.3809,176.2668,15969.0
2024-05-02 10:15:00,181.05,181.96,180.92,181.95,30675.0,176.2571,177.143,176.1305,177.1333,30675.0
2024-05-02 10:20:00,181.95,182.27,181.31,181.46,39478.0,177.1333,177.4448,176.5102,176.6562,39478.0
2024-05-02 10:25:00,181.5,182.09,181.35,182.0,23384.0,176.6952,177.2696,176.5492,177.182,23384.0
2024-05-02 10:30:00,181.85,182.26,181.67,182.06,19210.0,177.0359,177.4351,176.8607,177.2404,19210.0
2024-05-02 10:35:00,182.06,182.39,182.0,182.3,24383.0,177.2404,177.5616,177.182,177.474,24383.0
2024-05-02 10:40:00,182.31,182.41,181.65,182.3,17152.0,177.4837,177.5811,176.8412,177.474,17152.0
2024-05-02 10:45:00,182.25,182.75,182.12,182.27,31361.0,177.4253,177.9121,177.2988,177.4448,31361.0
2024-05-02 10:50:00,182.19,182.51,181.81,182.15,13725.0,177.3669,177.6785,176.997,177.328,13725.0
2024-05-02 10:55:00,182.31,182.99,182.31,182.99,14521.0,177.4837,178.1457,177.4837,178.1457,14521.0
2024-05-02 11:00:00,182.99,182.99,182.15,182.23,13295.0,178.1457,178.1457,177.328,177.4059,13295.0
2024-05-02 11:05:00,182.38,182.49,182.02,182.31,9509.0,177.5519,177.659,177.2014,177.4837,9509.0
2024-05-02 11:10:00,182.32,182.6,182.13,182.2,10084.0,177.4935,177.7661,177.3085,177.3767,10084.0
2024-05-02 11:15:00,182.2,182.52,182.2,182.42,7500.0,177.3767,177.6882,177.3767,177.5908,7500.0
2024-05-02 11:20:00,182.42,182.75,182.42,182.56,17486.0,177.5908,177.9121,177.5908,177.7271,17486.0
2024-05-02 11:25:00,182.56,182.56,182.09,182.14,27590.0,177.7271,177.7271,177.2696,177.3182,27590.0
2024-05-02 11:30:00,182.14,182.15,181.89,182.05,9208.0,177.3182,177.328,177.0749,177.2306,9208.0
2024-05-02 11:35:00,182.11,182.19,181.96,181.96,7375.0,177.289,177.3669,177.143,177.143,7375.0
2024-05-02 11:40:00,181.96,182.36,181.89,181.98,11790.0,177.143,177.5324,177.0749,177.1625,11790.0
2024-05-02 11:45:00,182.0,182.14,181.91,181.91,10452.0,177.182,177.3182,177.0943,177.0943,10452.0
2024-05-02 11:50:00,181.89,182.35,181.81,182.19,11971.0,177.0749,177.5227,176.997,177.3669,11971.0
2024-05-02 11:55:00,182.19,182.35,181.84,181.92,8832.0,177.3669,177.5227,177.0262,177.1041,8832.0
2024-05-02 12:00:00,181.94,182.04,181.52,181.81,13424.0,177.1235,177.2209,176.7147,176.997,13424.0
2024-05-02 12:05:00,181.81,182.1,181.8,181.95,10813.0,176.997,177.2793,176.9872,177.1333,10813.0
2024-05-02 12:10:00,181.84,182.2,181.82,182.08,10553.0,177.0262,177.3767,177.0067,177.2598,10553.0
2024-05-02 12:15:00,182.11,182.23,181.96,182.13,9649.0,177.289,177.4059,177.143,177.3085,9649.0
2024-05-02 12:20:00,182.17,182.25,181.85,182.25,12181.0,177.3475,177.4253,177.0359,177.4253,12181.0
2024-05-02 12:25:00,182.24,182.31,181.68,181.93,35964.0,177.4156,177.4837,176.8704,177.1138,35964.0
2024-05-02 12:30:00,181.92,182.01,181.66,181.8,11686.0,177.1041,177.1917,176.851,176.9872,11686.0
2024-05-02 12:35:00,181.84,182.01,181.73,181.98,17793.0,177.0262,177.1917,176.9191,177.1625,17793.0
2024-05-02 12:40:00,182.01,182.36,181.94,182.24,9580.0,177.1917,177.5324,177.1235,177.4156,9580.0
2024-05-02 12:45:00,182.27,182.43,182.16,182.34,12497.0,177.4448,177.6006,177.3377,177.513,12497.0
2024-05-02 12:50:00,182.33,182.59,182.27,182.48,17912.0,177.5032,177.7563,177.4448,177.6492,17912.0
2024-05-02 12:55:00,182.47,182.72,182.34,182.72,14652.0,177.6395,177.8829,177.513,177.8829,14652.0
2024-05-02 13:00:00,182.71,182.77,182.43,182.53,27853.0,177.8732,177.9316,177.6006,177.6979,27853.0
2024-05-02 13:05:00,182.53,182.78,182.43,182.51,8595.0,177.6979,177.9413,177.6006,177.6785,8595.0
2024-05-02 13:10:00,182.53,183.2,182.5,183.1,22251.0,177.6979,178.3502,177.6687,178.2528,22251.0
2024-05-02 13:15:00,183.1,183.36,183.04,183.27,11924.0,178.2528,178.5059,178.1944,178.4183,11924.0
2024-05-02 13:20:00,183.2,183.27,183.04,183.15,11529.0,178.3502,178.4183,178.1944,178.3015,11529.0
2024-05-02 13:25:00,183.07,183.2,183.01,183.2,14769.0,178.2236,178.3502,178.1652,178.3502,14769.0
2024-05-02 13:30:00,183.18,183.24,182.89,183.0,11157.0,178.3307,178.3891,178.0484,178.1555,11157.0
2024-05-02 13:35:00,182.95,183.12,182.7,183.09,12496.0,178.1068,178.2723,177.8634,178.2431,12496.0
2024-05-02 13:40:00,183.02,183.11,182.9,183.11,10209.0,178.1749,178.2626,178.0581,178.2626,10209.0
2024-05-02 13:45:00,183.08,183.08,182.79,182.91,13243.0,178.2334,178.2334,177.951,178.0679,13243.0
2024-05-02 13:50:00,182.78,182.85,182.63,182.74,8878.0,177.9413,178.0095,177.7953,177.9024,8878.0
2024-05-02 13:55:00,182.72,182.83,182.68,182.73,9446.0,177.8829,177.99,177.844,177.8926,9446.0
2024-05-02 14:00:00,182.74,182.93,182.62,182.7,17797.0,177.9024,178.0873,177.7855,177.8634,17797.0
2024-05-02 14:05:00,182.75,183.18,182.75,183.09,10653.0,177.9121,178.3307,177.9121,178.2431,10653.0
2024-05-02 14:10:00,183.16,183.22,182.85,183.06,19219.0,178.3112,178.3697,178.0095,178.2139,19219.0
2024-05-02 14:15:00,183.08,183.15,182.9,182.98,12969.0,178.2334,178.3015,178.0581,178.136,12969.0
2024-05-02 14:20:00,183.03,183.06,182.73,182.93,13008.0,178.1847,178.2139,177.8926,178.0873,13008.0
2024-05-02 14:25:00,182.96,183.31,182.96,183.28,14640.0,178.1165,178.4573,178.1165,178.4281,14640.0
2024-05-02 14:30:00,183.29,183.29,182.92,182.92,10254.0,178.4378,178.4378,178.0776,178.0776,10254.0
2024-05-02 14:35:00,183.0,183.1,182.91,182.92,10528.0,178.1555,178.2528,178.0679,178.0776,10528.0
2024-05-02 14:40:00,183.01,183.12,182.79,182.79,17739.0,178.1652,178.2723,177.951,177.951,17739.0
2024-05-02 14:45:00,182.78,183.25,182.77,183.11,13047.0,177.9413,178.3989,177.9316,178.2626,13047.0
2024-05-02 14:50:00,183.11,183.45,183.11,183.36,15932.0,178.2626,178.5936,178.2626,178.5059,15932.0
2024-05-02 14:55:00,183.4,183.7,183.38,183.46,10993.0,178.5449,178.8369,178.5254,178.6033,10993.0
2024-05-02 15:00:00,183.46,183.54,183.3,183.35,12165.0,178.6033,178.6812,178.4475,178.4962,12165.0
2024-05-02 15:05:00,183.4,183.61,183.25,183.6,11440.0,178.5449,178.7493,178.3989,178.7396,11440.0
2024-05-02 15:10:00,183.63,183.81,183.47,183.66,22856.0,178.7688,178.944,178.613,178.798,22856.0
2024-05-02 15:15:00,183.59,183.75,183.36,183.39,13404.0,178.7299,178.8856,178.5059,178.5352,13404.0
2024-05-02 15:20:00,183.43,183.66,183.41,183.5,25892.0,178.5741,178.798,178.5546,178.6422,25892.0
2024-05-02 15:25:00,183.49,183.68,183.32,183.41,16468.0,178.6325,178.8175,178.467,178.5546,16468.0
2024-05-02 15:30:00,183.36,183.44,182.99,183.13,20332.0,178.5059,178.5838,178.1457,178.282,20332.0
2024-05-02 15:35:00,183.17,183.26,182.94,183.14,16126.0,178.321,178.4086,178.0971,178.2918,16126.0
2024-05-02 15:40:00,183.16,183.19,182.81,182.83,29769.0,178.3112,178.3404,177.9705,177.99,29769.0
2024-05-02 15:45:00,182.78,183.18,182.7,183.18,25705.0,177.9413,178.3307,177.8634,178.3307,25705.0
2024-05-02 15:50:00,183.15,183.39,182.77,183.33,71244.0,178.3015,178.5352,177.9316,178.4767,71244.0
2024-05-02 15:55:00,183.32,183.39,182.9,183.01,120514.0,178.467,178.5352,178.0581,178.1652,120514.0
2024-05-03 09:30:00,183.76,184.56,181.56,181.61,46101.0,178.8954,179.6742,176.7536,176.8023,46101.0
2024-05-03 09:35:00,181.39,182.56,180.92,182.4,25982.0,176.5881,177.7271,176.1305,177.5714,25982.0
2024-05-03 09:40:00,182.47,182.72,182.14,182.66,13361.0,177.6395,177.8829,177.3182,177.8245,13361.0
2024-05-03 09:45:00,182.45,183.22,182.35,183.11,15306.0,177.62,178.3697,177.5227,178.2626,15306.0
2024-05-03 09:50:00,183.14,183.28,182.86,183.0,12966.0,178.2918,178.4281,178.0192,178.1555,12966.0
2024-05-03 09:55:00,182.95,183.3,182.79,182.9,8060.0,178.1068,178.4475,177.951,178.0581,8060.0
2024-05-03 10:00:00,183.11,183.59,181.88,181.88,11475.0,178.2626,178.7299,177.0651,177.0651,11475.0
2024-05-03 10:05:00,181.9,182.54,181.89,182.47,7954.0,177.0846,177.7077,177.0749,177.6395,7954.0
2024-05-03 10:10:00,182.4,182.84,182.3,182.64,6822.0,177.5714,177.9997,177.474,177.805,6822.0
2024-05-03 10:15:00,182.71,183.02,182.19,182.2,8180.0,177.8732,178.1749,177.3669,177.3767,8180.0
2024-05-03 10:20:00,182.29,182.38,181.65,181.88,14759.0,177.4643,177.5519,176.8412,177.0651,14759.0
2024-05-03 10:25:00,181.96,182.16,181.75,182.0,8400.0,177.143,177.3377,176.9386,177.182,8400.0
2024-05-03 10:30:00,181.95,182.36,181.49,181.53,11308.0,177.1333,177.5324,176.6855,176.7244,11308.0
2024-05-03 10:35:00,181.25,182.19,181.2,182.02,9858.0,176.4518,177.3669,176.4031,177.2014,9858.0
2024-05-03 10:40:00,182.08,182.1,181.69,181.92,6159.0,177.2598,177.2793,176.8802,177.1041,6159.0
2024-05-03 10:45:00,181.88,182.01,181.7,181.89,7934.0,177.0651,177.1917,176.8899,177.0749,7934.0
2024-05-03 10:50:00,181.81,181.92,181.24,181.28,16172.0,176.997,177.1041,176.4421,176.481,16172.0
2024-05-03 10:55:00,181.43,181.53,180.67,180.79,12236.0,176.627,176.7244,175.8872,176.004,12236.0
2024-05-03 11:00:00,180.81,180.98,180.38,180.38,11661.0,176.0235,176.189,175.6048,175.6048,11661.0
2024-05-03 11:05:00,180.32,180.64,180.31,180.61,10251.0,175.5464,175.858,175.5367,175.8287,10251.0
2024-05-03 11:10:00,180.54,180.67,180.12,180.14,7631.0,175.7606,175.8872,175.3517,175.3712,7631.0
2024-05-03 11:15:00,180.13,180.87,180.13,180.65,10654.0,175.3615,176.0819,175.3615,175.8677,10654.0
2024-05-03 11:20:00,180.61,180.87,180.58,180.64,7444.0,175.8287,176.0819,175.7995,175.858,7444.0
2024-05-03 11:25:00,180.68,180.98,180.6,180.78,7905.0,175.8969,176.189,175.819,175.9942,7905.0
2024-05-03 11:30:00,180.78,181.4,180.78,181.33,8238.0,175.9942,176.5978,175.9942,176.5297,8238.0
2024-05-03 11:35:00,181.41,181.71,181.37,181.71,12760.0,176.6076,176.8996,176.5686,176.8996,12760.0
2024-05-03 11:40:00,181.66,181.75,181.54,181.75,6047.0,176.851,176.9386,176.7341,176.9386,6047.0
2024-05-03 11:45:00,181.8,182.1,181.51,181.51,7495.0,176.9872,177.2793,176.7049,176.7049,7495.0
2024-05-03 11:50:00,181.61,182.06,181.34,181.38,21927.0,176.8023,177.2404,176.5394,176.5784,21927.0
2024-05-03 11:55:00,181.45,181.47,181.24,181.46,7424.0,176.6465,176.666,176.4421,176.6562,7424.0
2024-05-03 12:00:00,181.38,181.81,181.37,181.81,6570.0,176.5784,176.997,176.5686,176.997,6570.0
2024-05-03 12:05:00,181.81,181.97,181.62,181.97,7858.0,176.997,177.1527,176.812,177.1527,7858.0
2024-05-03 12:10:00,181.97,181.97,181.76,181.86,8272.0,177.1527,177.1527,176.9483,177.0457,8272.0
2024-05-03 12:15:00,181.92,182.12,181.62,181.63,8769.0,177.1041,177.2988,176.812,176.8217,8769.0
2024-05-03 12:20:00,181.66,181.97,181.38,181.97,12198.0,176.851,177.1527,176.5784,177.1527,12198.0
2024-05-03 12:25:00,182.02,182.23,182.0,182.1,9222.0,177.2014,177.4059,177.182,177.2793,9222.0
2024-05-03 12:30:00,182.11,182.25,182.08,182.08,4945.0,177.289,177.4253,177.2598,177.2598,4945.0
2024-05-03 12:35:00,182.13,182.44,182.1,182.34,7853.0,177.3085,177.6103,177.2793,177.513,7853.0
2024-05-03 12:40:00,182.28,182.44,182.15,182.16,4967.0,177.4545,177.6103,177.328,177.3377,4967.0
2024-05-03 12:45:00,182.18,182.2,182.01,182.19,7409.0,177.3572,177.3767,177.1917,177.3669,7409.0
2024-05-03 12:50:00,182.16,182.24,182.03,182.1,5931.0,177.3377,177.4156,177.2112,177.2793,5931.0
2024-05-03 12:55:00,182.13,182.18,181.99,182.13,6991.0,177.3085,177.3572,177.1722,177.3085,6991.0
2024-05-03 13:00:00,182.18,182.22,182.01,182.03,5278.0,177.3572,177.3961,177.1917,177.2112,5278.0
2024-05-03 13:05:00,182.0,182.24,181.98,182.08,10259.0,177.182,177.4156,177.1625,177.2598,10259.0
2024-05-03 13:10:00,182.09,182.39,182.01,182.28,5704.0,177.2696,177.5616,177.1917,177.4545,5704.0
2024-05-03 13:15:00,182.31,182.38,182.16,182.18,5735.0,177.4837,177.5519,177.3377,177.3572,5735.0
2024-05-03 13:20:00,182.15,182.17,181.87,181.88,10292.0,177.328,177.3475,177.0554,177.0651,10292.0
2024-05-03 13:25:00,181.92,181.93,181.73,181.88,7989.0,177.1041,177.1138,176.9191,177.0651,7989.0
2024-05-03 13:30:00,181.82,181.82,181.64,181.71,2911.0,177.0067,177.0067,176.8315,176.8996,2911.0
2024-05-03 13:35:00,181.75,181.75,181.08,181.4,33124.0,176.9386,176.9386,176.2863,176.5978,33124.0
2024-05-03 13:40:00,181.47,181.68,181.35,181.45,7267.0,176.666,176.8704,176.5492,176.6465,7267.0
2024-05-03 13:45:00,181.3,181.6,181.1,181.6,3507.0,176.5005,176.7925,176.3058,176.7925,3507.0
2024-05-03 13:50:00,181.59,181.72,181.51,181.71,4458.0,176.7828,176.9094,176.7049,176.8996,4458.0
2024-05-03 13:55:00,181.7,181.75,181.39,181.4,6616.0,176.8899,176.9386,176.5881,176.5978,6616.0
2024-05-03 14:00:00,181.65,181.84,181.65,181.78,5760.0,176.8412,177.0262,176.8412,176.9678,5760.0
2024-05-03 14:05:00,181.75,182.01,181.66,181.83,13761.0,176.9386,177.1917,176.851,177.0165,13761.0
2024-05-03 14:10:00,181.89,181.9,181.73,181.81,3613.0,177.0749,177.0846,176.9191,176.997,3613.0
2024-05-03 14:15:00,181.76,181.92,181.74,181.86,3937.0,176.9483,177.1041,176.9288,177.0457,3937.0
2024-05-03 14:20:00,181.76,181.79,181.47,181.5,7403.0,176.9483,176.9775,176.666,176.6952,7403.0
2024-05-03 14:25:00,181.53,181.59,181.31,181.37,10900.0,176.7244,176.7828,176.5102,176.5686,10900.0
2024-05-03 14:30:00,181.37,181.47,181.18,181.34,8345.0,176.5686,176.666,176.3837,176.5394,8345.0
2024-05-03 14:35:00,181.34,181.39,181.26,181.27,3283.0,176.5394,176.5881,176.4615,176.4713,3283.0
2024-05-03 14:40:00,181.28,181.55,181.27,181.45,7645.0,176.481,176.7439,176.4713,176.6465,7645.0
2024-05-03 14:45:00,181.47,181.58,181.38,181.51,10472.0,176.666,176.7731,176.5784,176.7049,10472.0
2024-05-03 14:50:00,181.5,181.65,181.5,181.65,3932.0,176.6952,176.8412,176.6952,176.8412,3932.0
2024-05-03 14:55:00,181.66,181.73,181.53,181.63,7752.0,176.851,176.9191,176.7244,176.8217,7752.0
2024-05-03 15:00:00,181.62,181.79,181.46,181.79,10598.0,176.812,176.9775,176.6562,176.9775,10598.0
2024-05-03 15:05:00,181.81,182.06,181.81,181.93,7348.0,176.997,177.2404,176.997,177.1138,7348.0
2024-05-03 15:10:00,181.98,182.33,181.96,182.33,15751.0,177.1625,177.5032,177.143,177.5032,15751.0
2024-05-03 15:15:00,182.3,182.51,182.04,182.05,12779.0,177.474,177.6785,177.2209,177.2306,12779.0
2024-05-03 15:20:00,182.06,182.12,181.86,182.12,16562.0,177.2404,177.2988,177.0457,177.2988,16562.0
2024-05-03 15:25:00,182.15,182.58,182.06,182.26,13639.0,177.328,177.7466,177.2404,177.4351,13639.0
2024-05-03 15:30:00,182.23,182.23,181.94,182.06,17750.0,177.4059,177.4059,177.1235,177.2404,17750.0
2024-05-03 15:35:00,182.07,182.49,181.96,182.2,23111.0,177.2501,177.659,177.143,177.3767,23111.0
2024-05-03 15:40:00,182.24,182.48,182.08,182.15,16106.0,177.4156,177.6492,177.2598,177.328,16106.0
2024-05-03 15:45:00,182.11,182.16,181.75,181.9,18260.0,177.289,177.3377,176.9386,177.0846,18260.0
2024-05-03 15:50:00,181.97,182.41,181.88,182.34,42758.0,177.1527,177.5811,177.0651,177.513,42758.0
2024-05-03 15:55:00,182.3,182.64,182.15,182.58,100076.0,177.474,177.805,177.328,177.7466,100076.0
2024-05-06 09:30:00,184.05,184.77,183.36,183.91,47834.0,179.1777,179.8786,178.5059,179.0414,47834.0
2024-05-06 09:35:00,183.9,183.92,182.96,183.65,17492.0,179.0317,179.0511,178.1165,178.7883,17492.0
2024-05-06 09:40:00,183.84,184.55,183.7,184.32,12720.0,178.9732,179.6644,178.8369,179.4405,12720.0
2024-05-06 09:45:00,184.31,184.33,183.95,184.15,5472.0,179.4308,179.4503,179.0803,179.275,5472.0
2024-05-06 09:50:00,184.0,184.01,182.96,183.0,12197.0,179.129,179.1387,178.1165,178.1555,12197.0
2024-05-06 09:55:00,183.0,183.43,182.95,183.25,12024.0,178.1555,178.5741,178.1068,178.3989,12024.0
2024-05-06 10:00:00,183.33,183.67,183.33,183.45,8355.0,178.4767,178.8077,178.4767,178.5936,8355.0
2024-05-06 10:05:00,183.33,183.5,183.26,183.35,3809.0,178.4767,178.6422,178.4086,178.4962,3809.0
2024-05-06 10:10:00,183.27,183.28,182.72,182.77,8834.0,178.4183,178.4281,177.8829,177.9316,8834.0
2024-05-06 10:15:00,182.78,183.32,182.74,183.1,13490.0,177.9413,178.467,177.9024,178.2528,13490.0
2024-05-06 10:20:00,183.09,183.78,183.01,183.75,4666.0,178.2431,178.9148,178.1652,178.8856,4666.0
2024-05-06 10:25:00,183.84,184.04,183.83,183.88,5128.0,178.9732,179.1679,178.9635,179.0122,5128.0
2024-05-06 10:30:00,183.94,184.16,183.74,183.99,17809.0,179.0706,179.2848,178.8759,179.1193,17809.0
2024-05-06 10:35:00,183.95,184.11,183.82,184.11,4978.0,179.0803,179.2361,178.9538,179.2361,4978.0
2024-05-06 10:40:00,184.11,184.19,183.85,183.88,3630.0,179.2361,179.314,178.983,179.0122,3630.0
2024-05-06 10:45:00,183.94,184.27,183.87,184.09,5174.0,179.0706,179.3919,179.0024,179.2166,5174.0
2024-05-06 10:50:00,184.05,184.05,183.32,183.42,7579.0,179.1777,179.1777,178.467,178.5644,7579.0
2024-05-06 10:55:00,183.41,183.51,183.21,183.29,8004.0,178.5546,178.652,178.3599,178.4378,8004.0
2024-05-06 11:00:00,183.26,183.44,183.07,183.35,5398.0,178.4086,178.5838,178.2236,178.4962,5398.0
2024-05-06 11:05:00,183.24,183.57,183.16,183.52,3093.0,178.3891,178.7104,178.3112,178.6617,3093.0
2024-05-06 11:10:00,183.57,183.76,183.51,183.65,4563.0,178.7104,178.8954,178.652,178.7883,4563.0
2024-05-06 11:15:00,183.54,183.66,183.47,183.62,4752.0,178.6812,178.798,178.613,178.7591,4752.0
2024-05-06 11:20:00,183.58,183.65,183.53,183.54,2594.0,178.7201,178.7883,178.6714,178.6812,2594.0
2024-05-06 11:25:00,183.5,183.57,183.41,183.41,5420.0,178.6422,178.7104,178.5546,178.5546,5420.0
2024-05-06 11:30:00,183.45,183.65,183.29,183.65,3265.0,178.5936,178.7883,178.4378,178.7883,3265.0
2024-05-06 11:35:00,183.7,183.72,183.46,183.72,4211.0,178.8369,178.8564,178.6033,178.8564,4211.0
2024-05-06 11:40:00,183.66,183.96,183.64,183.96,2423.0,178.798,179.0901,178.7785,179.0901,2423.0
2024-05-06 11:45:00,184.03,184.23,184.02,184.19,2941.0,179.1582,179.3529,179.1485,179.314,2941.0
2024-05-06 11:50:00,184.24,184.24,184.01,184.03,3659.0,179.3627,179.3627,179.1387,179.1582,3659.0
2024-05-06 11:55:00,184.05,184.28,184.03,184.03,7168.0,179.1777,179.4016,179.1582,179.1582,7168.0
2024-05-06 12:00:00,184.01,184.13,183.9,183.96,4831.0,179.1387,179.2556,179.0317,179.0901,4831.0
2024-05-06 12:05:00,183.94,184.63,183.92,184.63,13429.0,179.0706,179.7423,179.0511,179.7423,13429.0
2024-05-06 12:10:00,184.51,184.73,184.43,184.62,12098.0,179.6255,179.8397,179.5476,179.7326,12098.0
2024-05-06 12:15:00,184.63,184.67,184.48,184.49,4811.0,179.7423,179.7813,179.5963,179.606,4811.0
2024-05-06 12:20:00,184.49,184.52,184.41,184.52,1976.0,179.606,179.6352,179.5282,179.6352,1976.0
2024-05-06 12:25:00,184.44,184.49,184.1,184.13,23369.0,179.5574,179.606,179.2264,179.2556,23369.0
2024-05-06 12:30:00,184.24,184.26,182.98,183.07,11875.0,179.3627,179.3821,178.136,178.2236,11875.0
2024-05-06 12:35:00,182.98,183.59,182.98,183.44,5767.0,178.136,178.7299,178.136,178.5838,5767.0
2024-05-06 12:40:00,183.48,183.52,183.0,183.06,3834.0,178.6228,178.6617,178.1555,178.2139,3834.0
2024-05-06 12:45:00,183.07,183.38,182.75,183.14,8088.0,178.2236,178.5254,177.9121,178.2918,8088.0
2024-05-06 12:50:00,183.12,183.26,183.07,183.08,2374.0,178.2723,178.4086,178.2236,178.2334,2374.0
2024-05-06 12:55:00,183.17,183.25,183.08,183.25,2390.0,178.321,178.3989,178.2334,178.3989,2390.0
2024-05-06 13:00:00,183.18,183.18,183.06,183.06,2541.0,178.3307,178.3307,178.2139,178.2139,2541.0
2024-05-06 13:05:00,183.02,183.11,182.82,182.82,1554.0,178.1749,178.2626,177.9802,177.9802,1554.0
2024-05-06 13:10:00,182.77,182.83,182.45,182.55,6158.0,177.9316,177.99,177.62,177.7174,6158.0
2024-05-06 13:15:00,182.61,182.66,182.54,182.56,2945.0,177.7758,177.8245,177.7077,177.7271,2945.0
2024-05-06 13:20:00,182.61,182.61,182.43,182.5,2788.0,177.7758,177.7758,177.6006,177.6687,2788.0
2024-05-06 13:25:00,182.56,182.75,182.5,182.64,4052.0,177.7271,177.9121,177.6687,177.805,4052.0
2024-05-06 13:30:00,182.62,182.73,182.43,182.5,3111.0,177.7855,177.8926,177.6006,177.6687,3111.0
2024-05-06 13:35:00,182.41,182.72,182.41,182.72,8505.0,177.5811,177.8829,177.5811,177.8829,8505.0
2024-05-06 13:40:00,182.84,182.84,182.63,182.66,11545.0,177.9997,177.9997,177.7953,177.8245,11545.0
2024-05-06 13:45:00,182.64,182.74,182.6,182.71,3332.0,177.805,177.9024,177.7661,177.8732,3332.0
2024-05-06 13:50:00,182.74,183.08,182.74,183.0,6912.0,177.9024,178.2334,177.9024,178.1555,6912.0
2024-05-06 13:55:00,183.06,183.14,182.9,182.91,4278.0,178.2139,178.2918,178.0581,178.0679,4278.0
2024-05-06 14:00:00,182.96,183.2,182.95,183.1,3808.0,178.1165,178.3502,178.1068,178.2528,3808.0
2024-05-06 14:05:00,183.13,183.16,182.99,183.11,10086.0,178.282,178.3112,178.1457,178.2626,10086.0
2024-05-06 14:10:00,183.13,183.13,182.92,182.92,2623.0,178.282,178.282,178.0776,178.0776,2623.0
2024-05-06 14:15:00,182.98,183.23,182.96,182.97,9737.0,178.136,178.3794,178.1165,178.1263,9737.0
2024-05-06 14:20:00,183.04,183.07,182.92,183.01,4846.0,178.1944,178.2236,178.0776,178.1652,4846.0
2024-05-06 14:25:00,183.0,183.33,183.0,183.31,8959.0,178.1555,178.4767,178.1555,178.4573,8959.0
2024-05-06 14:30:00,183.29,183.5,183.29,183.46,4463.0,178.4378,178.6422,178.4378,178.6033,4463.0
2024-05-06 14:35:00,183.48,183.58,183.46,183.47,5227.0,178.6228,178.7201,178.6033,178.613,5227.0
2024-05-06 14:40:00,183.45,183.7,183.39,183.61,6954.0,178.5936,178.8369,178.5352,178.7493,6954.0
2024-05-06 14:45:00,183.57,183.61,183.51,183.56,5227.0,178.7104,178.7493,178.652,178.7007,5227.0
2024-05-06 14:50:00,183.53,183.7,183.48,183.57,8038.0,178.6714,178.8369,178.6228,178.7104,8038.0
2024-05-06 14:55:00,183.58,183.59,183.35,183.35,9313.0,178.7201,178.7299,178.4962,178.4962,9313.0
2024-05-06 15:00:00,183.33,183.4,183.25,183.38,8709.0,178.4767,178.5449,178.3989,178.5254,8709.0
2024-05-06 15:05:00,183.36,183.71,183.32,183.63,8554.0,178.5059,178.8467,178.467,178.7688,8554.0
2024-05-06 15:10:00,183.68,183.73,183.45,183.45,11944.0,178.8175,178.8662,178.5936,178.5936,11944.0
2024-05-06 15:15:00,183.4,183.41,183.0,183.1,11237.0,178.5449,178.5546,178.1555,178.2528,11237.0
2024-05-06 15:20:00,183.11,183.16,182.95,182.98,8119.0,178.2626,178.3112,178.1068,178.136,8119.0
2024-05-06 15:25:00,182.97,183.12,182.93,182.98,8674.0,178.1263,178.2723,178.0873,178.136,8674.0
2024-05-06 15:30:00,183.0,183.0,182.73,182.9,10811.0,178.1555,178.1555,177.8926,178.0581,10811.0
2024-05-06 15:35:00,182.91,183.13,182.77,182.92,15279.0,178.0679,178.282,177.9316,178.0776,15279.0
2024-05-06 15:40:00,182.9,183.03,182.71,182.85,16597.0,178.0581,178.1847,177.8732,178.0095,16597.0
2024-05-06 15:45:00,182.86,182.97,182.64,182.74,13293.0,178.0192,178.1263,177.805,177.9024,13293.0
2024-05-06 15:50:00,182.75,183.17,182.67,183.17,41151.0,177.9121,178.321,177.8342,178.321,41151.0
2024-05-06 15:55:00,183.15,183.19,182.68,182.78,87810.0,178.3015,178.3404,177.844,177.9413,87810.0
2024-05-07 09:30:00,182.96,184.24,182.72,183.78,28059.0,178.1165,179.3627,177.8829,178.9148,28059.0
2024-05-07 09:35:00,183.47,183.8,183.13,183.8,6948.0,178.613,178.9343,178.282,178.9343,6948.0
2024-05-07 09:40:00,183.8,184.24,183.33,183.33,7672.0,178.9343,179.3627,178.4767,178.4767,7672.0
2024-05-07 09:45:00,183.28,183.3,182.21,182.22,9738.0,178.4281,178.4475,177.3864,177.3961,9738.0
2024-05-07 09:50:00,182.08,182.28,181.8,181.92,13273.0,177.2598,177.4545,176.9872,177.1041,13273.0
2024-05-07 09:55:00,181.79,182.28,181.73,182.23,10741.0,176.9775,177.4545,176.9191,177.4059,10741.0
2024-05-07 10:00:00,182.23,182.23,181.81,181.88,5823.0,177.4059,177.4059,176.997,177.0651,5823.0
2024-05-07 10:05:00,182.03,182.45,181.87,181.99,7396.0,177.2112,177.62,177.0554,177.1722,7396.0
2024-05-07 10:10:00,182.02,182.2,181.66,181.66,6943.0,177.2014,177.3767,176.851,176.851,6943.0
2024-05-07 10:15:00,181.67,181.84,181.25,181.39,14759.0,176.8607,177.0262,176.4518,176.5881,14759.0
2024-05-07 10:20:00,181.34,181.54,180.76,180.97,19255.0,176.5394,176.7341,175.9748,176.1792,19255.0
2024-05-07 10:25:00,181.18,181.73,181.11,181.68,3646.0,176.3837,176.9191,176.3155,176.8704,3646.0
2024-05-07 10:30:00,181.4,181.56,181.13,181.47,7202.0,176.5978,176.7536,176.335,176.666,7202.0
2024-05-07 10:35:00,181.36,181.51,180.89,180.9,6616.0,176.5589,176.7049,176.1013,176.1111,6616.0
2024-05-07 10:40:00,181.02,181.47,180.94,181.42,14992.0,176.2279,176.666,176.15,176.6173,14992.0
2024-05-07 10:45:00,181.38,181.5,181.13,181.34,4807.0,176.5784,176.6952,176.335,176.5394,4807.0
2024-05-07 10:50:00,181.27,181.29,180.93,181.22,12418.0,176.4713,176.4907,176.1403,176.4226,12418.0
2024-05-07 10:55:00,181.21,181.36,181.07,181.14,5811.0,176.4129,176.5589,176.2766,176.3447,5811.0
2024-05-07 11:00:00,181.25,181.28,181.01,181.15,6943.0,176.4518,176.481,176.2182,176.3545,6943.0
2024-05-07 11:05:00,181.1,181.42,181.1,181.34,10556.0,176.3058,176.6173,176.3058,176.5394,10556.0
2024-05-07 11:10:00,181.35,181.54,181.19,181.53,17900.0,176.5492,176.7341,176.3934,176.7244,17900.0
2024-05-07 11:15:00,181.61,181.67,181.38,181.51,7850.0,176.8023,176.8607,176.5784,176.7049,7850.0
2024-05-07 11:20:00,181.58,181.65,181.3,181.35,3525.0,176.7731,176.8412,176.5005,176.5492,3525.0
2024-05-07 11:25:00,181.36,181.82,181.33,181.82,4592.0,176.5589,177.0067,176.5297,177.0067,4592.0
2024-05-07 11:30:00,181.67,181.74,181.54,181.74,2915.0,176.8607,176.9288,176.7341,176.9288,2915.0
2024-05-07 11:35:00,181.74,181.92,181.67,181.83,5196.0,176.9288,177.1041,176.8607,177.0165,5196.0
2024-05-07 11:40:00,181.71,181.9,181.65,181.65,3596.0,176.8996,177.0846,176.8412,176.8412,3596.0
2024-05-07 11:45:00,181.68,181.95,181.64,181.78,6945.0,176.8704,177.1333,176.8315,176.9678,6945.0
2024-05-07 11:50:00,181.78,181.83,181.71,181.74,2440.0,176.9678,177.0165,176.8996,176.9288,2440.0
2024-05-07 11:55:00,181.77,181.79,181.46,181.48,5972.0,176.958,176.9775,176.6562,176.6757,5972.0
2024-05-07 12:00:00,181.47,181.58,181.35,181.37,7038.0,176.666,176.7731,176.5492,176.5686,7038.0
2024-05-07 12:05:00,181.43,181.97,181.43,181.9,13208.0,176.627,177.1527,176.627,177.0846,13208.0
2024-05-07 12:10:00,181.85,181.94,181.74,181.8,18860.0,177.0359,177.1235,176.9288,176.9872,18860.0
2024-05-07 12:15:00,181.77,181.82,181.36,181.36,4093.0,176.958,177.0067,176.5589,176.5589,4093.0
2024-05-07 12:20:00,181.26,181.44,181.26,181.31,3548.0,176.4615,176.6368,176.4615,176.5102,3548.0
2024-05-07 12:25:00,181.29,181.57,181.27,181.54,5628.0,176.4907,176.7633,176.4713,176.7341,5628.0
2024-05-07 12:30:00,181.6,181.8,181.55,181.75,5001.0,176.7925,176.9872,176.7439,176.9386,5001.0
2024-05-07 12:35:00,181.78,182.08,181.78,181.8,9054.0,176.9678,177.2598,176.9678,176.9872,9054.0
2024-05-07 12:40:00,181.89,181.91,181.61,181.68,6125.0,177.0749,177.0943,176.8023,176.8704,6125.0
2024-05-07 12:45:00,181.6,181.75,181.6,181.63,7056.0,176.7925,176.9386,176.7925,176.8217,7056.0
2024-05-07 12:50:00,181.59,181.59,181.29,181.52,8804.0,176.7828,176.7828,176.4907,176.7147,8804.0
2024-05-07 12:55:00,181.55,181.67,181.54,181.67,4370.0,176.7439,176.8607,176.7341,176.8607,4370.0
2024-05-07 13:00:00,181.67,181.94,181.62,181.64,6418.0,176.8607,177.1235,176.812,176.8315,6418.0
2024-05-07 13:05:00,181.61,181.71,181.55,181.68,6213.0,176.8023,176.8996,176.7439,176.8704,6213.0
2024-05-07 13:10:00,181.71,181.95,181.71,181.77,5566.0,176.8996,177.1333,176.8996,176.958,5566.0
2024-05-07 13:15:00,181.84,181.91,181.75,181.88,3486.0,177.0262,177.0943,176.9386,177.0651,3486.0
2024-05-07 13:20:00,181.94,181.99,181.89,181.92,3660.0,177.1235,177.1722,177.0749,177.1041,3660.0
2024-05-07 13:25:00,181.98,181.98,181.84,181.91,5852.0,177.1625,177.1625,177.0262,177.0943,5852.0
2024-05-07 13:30:00,181.96,181.96,181.72,181.82,2449.0,177.143,177.143,176.9094,177.0067,2449.0
2024-05-07 13:35:00,181.8,181.8,181.64,181.75,5296.0,176.9872,176.9872,176.8315,176.9386,5296.0
2024-05-07 13:40:00,181.75,181.8,181.64,181.64,5164.0,176.9386,176.9872,176.8315,176.8315,5164.0
2024-05-07 13:45:00,181.67,181.83,181.54,181.54,3998.0,176.8607,177.0165,176.7341,176.7341,3998.0
2024-05-07 13:50:00,181.5,181.66,181.37,181.44,7554.0,176.6952,176.851,176.5686,176.6368,7554.0
2024-05-07 13:55:00,181.34,181.36,181.07,181.12,3585.0,176.5394,176.5589,176.2766,176.3252,3585.0
2024-05-07 14:00:00,181.14,181.3,181.08,181.21,3013.0,176.3447,176.5005,176.2863,176.4129,3013.0
2024-05-07 14:05:00,181.14,181.3,181.06,181.19,5044.0,176.3447,176.5005,176.2668,176.3934,5044.0
2024-05-07 14:10:00,181.29,181.36,181.2,181.33,6446.0,176.4907,176.5589,176.4031,176.5297,6446.0
2024-05-07 14:15:00,181.33,181.51,181.27,181.27,5250.0,176.5297,176.7049,176.4713,176.4713,5250.0
2024-05-07 14:20:00,181.24,181.31,181.14,181.23,4422.0,176.4421,176.5102,176.3447,176.4323,4422.0
2024-05-07 14:25:00,181.2,181.23,181.0,181.01,2444.0,176.4031,176.4323,176.2084,176.2182,2444.0
2024-05-07 14:30:00,180.97,181.04,180.91,180.95,4131.0,176.1792,176.2474,176.1208,176.1597,4131.0
2024-05-07 14:35:00,180.88,181.26,180.87,181.09,6901.0,176.0916,176.4615,176.0819,176.296,6901.0
2024-05-07 14:40:00,181.05,181.14,180.98,181.14,5827.0,176.2571,176.3447,176.189,176.3447,5827.0
2024-05-07 14:45:00,181.11,181.12,180.94,181.03,7825.0,176.3155,176.3252,176.15,176.2376,7825.0
2024-05-07 14:50:00,181.01,181.05,180.78,180.93,14714.0,176.2182,176.2571,175.9942,176.1403,14714.0
2024-05-07 14:55:00,180.89,180.89,180.62,180.62,4612.0,176.1013,176.1013,175.8385,175.8385,4612.0
2024-05-07 15:00:00,180.66,180.72,180.59,180.62,5990.0,175.8774,175.9358,175.8093,175.8385,5990.0
2024-05-07 15:05:00,180.62,180.66,180.5,180.6,6811.0,175.8385,175.8774,175.7217,175.819,6811.0
2024-05-07 15:10:00,180.57,180.59,180.41,180.45,8141.0,175.7898,175.8093,175.634,175.673,8141.0
2024-05-07 15:15:00,180.47,180.55,180.33,180.55,7156.0,175.6925,175.7703,175.5562,175.7703,7156.0
2024-05-07 15:20:00,180.51,180.87,180.45,180.82,8337.0,175.7314,176.0819,175.673,176.0332,8337.0
2024-05-07 15:25:00,180.85,180.91,180.66,180.74,10812.0,176.0624,176.1208,175.8774,175.9553,10812.0
2024-05-07 15:30:00,180.7,180.79,180.64,180.73,6278.0,175.9164,176.004,175.858,175.9456,6278.0
2024-05-07 15:35:00,180.71,181.0,180.64,180.95,14577.0,175.9261,176.2084,175.858,176.1597,14577.0
2024-05-07 15:40:00,180.95,181.01,180.89,180.94,8896.0,176.1597,176.2182,176.1013,176.15,8896.0
2024-05-07 15:45:00,180.94,180.94,180.71,180.85,23729.0,176.15,176.15,175.9261,176.0624,23729.0
2024-05-07 15:50:00,180.88,181.04,180.82,180.88,34860.0,176.0916,176.2474,176.0332,176.0916,34860.0
2024-05-07 15:55:00,180.85,181.02,180.54,180.86,92564.0,176.0624,176.2279,175.7606,176.0721,92564.0
2024-05-08 09:30:00,180.18,180.92,179.42,179.93,38259.0,175.4101,176.1305,174.6703,175.1668,38259.0
2024-05-08 09:35:00,180.07,180.77,179.9,180.77,9318.0,175.303,175.9845,175.1375,175.9845,9318.0
2024-05-08 09:40:00,180.68,181.28,179.88,181.15,12137.0,175.8969,176.481,175.1181,176.3545,12137.0
2024-05-08 09:45:00,181.06,181.5,180.78,181.31,10513.0,176.2668,176.6952,175.9942,176.5102,10513.0
2024-05-08 09:50:00,181.16,182.5,181.16,181.97,17134.0,176.3642,177.6687,176.3642,177.1527,17134.0
2024-05-08 09:55:00,182.04,182.18,181.77,182.17,6516.0,177.2209,177.3572,176.958,177.3475,6516.0
2024-05-08 10:00:00,182.21,182.35,182.04,182.04,7469.0,177.3864,177.5227,177.2209,177.2209,7469.0
2024-05-08 10:05:00,182.06,182.54,181.93,182.48,10148.0,177.2404,177.7077,177.1138,177.6492,10148.0
2024-05-08 10:10:00,182.46,182.46,181.93,182.25,6177.0,177.6298,177.6298,177.1138,177.4253,6177.0
2024-05-08 10:15:00,182.22,182.62,182.08,182.6,4471.0,177.3961,177.7855,177.2598,177.7661,4471.0
2024-05-08 10:20:00,182.56,182.56,182.31,182.54,9633.0,177.7271,177.7271,177.4837,177.7077,9633.0
2024-05-08 10:25:00,182.4,182.56,182.05,182.15,6588.0,177.5714,177.7271,177.2306,177.328,6588.0
2024-05-08 10:30:00,182.07,182.28,182.0,182.15,10865.0,177.2501,177.4545,177.182,177.328,10865.0
2024-05-08 10:35:00,182.18,182.45,182.11,182.36,8489.0,177.3572,177.62,177.289,177.5324,8489.0
2024-05-08 10:40:00,182.34,182.54,182.07,182.07,11082.0,177.513,177.7077,177.2501,177.2501,11082.0
2024-05-08 10:45:00,182.18,182.52,181.98,182.44,18022.0,177.3572,177.6882,177.1625,177.6103,18022.0
2024-05-08 10:50:00,182.47,182.75,182.39,182.39,14383.0,177.6395,177.9121,177.5616,177.5616,14383.0
2024-05-08 10:55:00,182.31,182.35,182.11,182.13,7499.0,177.4837,177.5227,177.289,177.3085,7499.0
2024-05-08 11:00:00,182.12,182.44,182.11,182.24,6567.0,177.2988,177.6103,177.289,177.4156,6567.0
2024-05-08 11:05:00,182.14,182.26,182.11,182.19,3284.0,177.3182,177.4351,177.289,177.3669,3284.0
2024-05-08 11:10:00,182.26,182.32,181.65,181.65,13197.0,177.4351,177.4935,176.8412,176.8412,13197.0
2024-05-08 11:15:00,181.6,181.72,181.31,181.45,9215.0,176.7925,176.9094,176.5102,176.6465,9215.0
2024-05-08 11:20:00,181.52,181.54,181.34,181.52,3862.0,176.7147,176.7341,176.5394,176.7147,3862.0
2024-05-08 11:25:00,181.5,181.66,181.41,181.41,5297.0,176.6952,176.851,176.6076,176.6076,5297.0
2024-05-08 11:30:00,181.36,181.57,181.34,181.38,7049.0,176.5589,176.7633,176.5394,176.5784,7049.0
2024-05-08 11:35:00,181.28,181.39,181.1,181.28,4602.0,176.481,176.5881,176.3058,176.481,4602.0
2024-05-08 11:40:00,181.29,181.44,181.0,181.43,8423.0,176.4907,176.6368,176.2084,176.627,8423.0
2024-05-08 11:45:00,181.42,181.55,181.16,181.22,5309.0,176.6173,176.7439,176.3642,176.4226,5309.0
2024-05-08 11:50:00,181.23,181.56,181.22,181.55,3401.0,176.4323,176.7536,176.4226,176.7439,3401.0
2024-05-08 11:55:00,181.44,181.56,181.19,181.29,5657.0,176.6368,176.7536,176.3934,176.4907,5657.0
2024-05-08 12:00:00,181.24,181.45,181.22,181.37,3798.0,176.4421,176.6465,176.4226,176.5686,3798.0
2024-05-08 12:05:00,181.28,181.37,181.16,181.17,4169.0,176.481,176.5686,176.3642,176.3739,4169.0
2024-05-08 12:10:00,181.17,181.19,180.99,181.0,4581.0,176.3739,176.3934,176.1987,176.2084,4581.0
2024-05-08 12:15:00,180.96,181.0,180.89,180.92,4500.0,176.1695,176.2084,176.1013,176.1305,4500.0
2024-05-08 12:20:00,180.92,181.39,180.9,181.35,5094.0,176.1305,176.5881,176.1111,176.5492,5094.0
2024-05-08 12:25:00,181.28,181.47,181.25,181.35,5077.0,176.481,176.666,176.4518,176.5492,5077.0
2024-05-08 12:30:00,181.41,181.47,181.26,181.37,15748.0,176.6076,176.666,176.4615,176.5686,15748.0
2024-05-08 12:35:00,181.31,181.44,181.22,181.28,4653.0,176.5102,176.6368,176.4226,176.481,4653.0
2024-05-08 12:40:00,181.28,181.38,181.23,181.37,5572.0,176.481,176.5784,176.4323,176.5686,5572.0
2024-05-08 12:45:00,181.38,181.51,181.27,181.31,6009.0,176.5784,176.7049,176.4713,176.5102,6009.0
2024-05-08 12:50:00,181.24,181.39,181.23,181.3,13700.0,176.4421,176.5881,176.4323,176.5005,13700.0
2024-05-08 12:55:00,181.3,181.45,181.24,181.37,13142.0,176.5005,176.6465,176.4421,176.5686,13142.0
2024-05-08 13:00:00,181.26,181.37,181.2,181.25,11987.0,176.4615,176.5686,176.4031,176.4518,11987.0
2024-05-08 13:05:00,181.24,181.28,181.03,181.21,11830.0,176.4421,176.481,176.2376,176.4129,11830.0
2024-05-08 13:10:00,181.18,181.23,181.1,181.15,5527.0,176.3837,176.4323,176.3058,176.3545,5527.0
2024-05-08 13:15:00,181.09,181.24,181.09,181.11,2590.0,176.296,176.4421,176.296,176.3155,2590.0
2024-05-08 13:20:00,181.2,181.32,181.11,181.18,13481.0,176.4031,176.52,176.3155,176.3837,13481.0
2024-05-08 13:25:00,181.17,181.3,181.07,181.11,8992.0,176.3739,176.5005,176.2766,176.3155,8992.0
2024-05-08 13:30:00,181.0,181.22,180.94,181.16,6775.0,176.2084,176.4226,176.15,176.3642,6775.0
2024-05-08 13:35:00,181.12,181.16,180.95,180.95,2629.0,176.3252,176.3642,176.1597,176.1597,2629.0
2024-05-08 13:40:00,180.93,180.97,180.86,180.86,2137.0,176.1403,176.1792,176.0721,176.0721,2137.0
2024-05-08 13:45:00,180.82,180.93,180.81,180.86,2069.0,176.0332,176.1403,176.0235,176.0721,2069.0
2024-05-08 13:50:00,180.87,181.0,180.8,180.98,3623.0,176.0819,176.2084,176.0137,176.189,3623.0
2024-05-08 13:55:00,180.93,181.06,180.85,180.9,5038.0,176.1403,176.2668,176.0624,176.1111,5038.0
2024-05-08 14:00:00,180.89,181.07,180.87,181.02,3625.0,176.1013,176.2766,176.0819,176.2279,3625.0
2024-05-08 14:05:00,180.94,181.0,180.87,180.92,2661.0,176.15,176.2084,176.0819,176.1305,2661.0
2024-05-08 14:10:00,180.86,180.99,180.82,180.94,13796.0,176.0721,176.1987,176.0332,176.15,13796.0
2024-05-08 14:15:00,180.87,180.92,180.75,180.76,3340.0,176.0819,176.1305,175.965,175.9748,3340.0
2024-05-08 14:20:00,180.79,180.79,180.44,180.44,3644.0,176.004,176.004,175.6632,175.6632,3644.0
2024-05-08 14:25:00,180.48,180.77,180.45,180.76,3362.0,175.7022,175.9845,175.673,175.9748,3362.0
2024-05-08 14:30:00,180.78,180.84,180.72,180.82,2012.0,175.9942,176.0527,175.9358,176.0332,2012.0
2024-05-08 14:35:00,180.76,180.86,180.68,180.69,4613.0,175.9748,176.0721,175.8969,175.9066,4613.0
2024-05-08 14:40:00,180.7,180.76,180.62,180.76,2366.0,175.9164,175.9748,175.8385,175.9748,2366.0
2024-05-08 14:45:00,180.69,180.85,180.69,180.73,3643.0,175.9066,176.0624,175.9066,175.9456,3643.0
2024-05-08 14:50:00,180.77,180.82,180.67,180.67,4276.0,175.9845,176.0332,175.8872,175.8872,4276.0
2024-05-08 14:55:00,180.67,180.69,180.6,180.69,4314.0,175.8872,175.9066,175.819,175.9066,4314.0
2024-05-08 15:00:00,180.64,180.79,180.63,180.68,4485.0,175.858,176.004,175.8482,175.8969,4485.0
2024-05-08 15:05:00,180.73,180.78,180.65,180.72,2564.0,175.9456,175.9942,175.8677,175.9358,2564.0
2024-05-08 15:10:00,180.7,180.81,180.63,180.75,5366.0,175.9164,176.0235,175.8482,175.965,5366.0
2024-05-08 15:15:00,180.72,180.83,180.71,180.76,5675.0,175.9358,176.0429,175.9261,175.9748,5675.0
2024-05-08 15:20:00,180.74,180.91,180.64,180.82,3847.0,175.9553,176.1208,175.858,176.0332,3847.0
2024-05-08 15:25:00,180.84,180.84,180.67,180.79,4420.0,176.0527,176.0527,175.8872,176.004,4420.0
2024-05-08 15:30:00,180.83,181.09,180.82,180.98,5344.0,176.0429,176.296,176.0332,176.189,5344.0
2024-05-08 15:35:00,180.96,181.08,180.94,180.98,8763.0,176.1695,176.2863,176.15,176.189,8763.0
2024-05-08 15:40:00,180.92,181.05,180.89,180.97,8475.0,176.1305,176.2571,176.1013,176.1792,8475.0
2024-05-08 15:45:00,180.96,181.13,180.94,181.05,12742.0,176.1695,176.335,176.15,176.2571,12742.0
2024-05-08 15:50:00,181.07,181.27,180.99,181.21,28432.0,176.2766,176.4713,176.1987,176.4129,28432.0
2024-05-08 15:55:00,181.17,181.24,180.83,180.94,85348.0,176.3739,176.4421,176.0429,176.15,85348.0
2024-05-09 09:30:00,181.38,182.46,181.1,182.23,29294.0,176.5784,177.6298,176.3058,177.4059,29294.0
2024-05-09 09:35:00,182.27,182.36,181.59,181.73,7796.0,177.4448,177.5324,176.7828,176.9191,7796.0
2024-05-09 09:40:00,181.75,181.75,180.59,180.61,13107.0,176.9386,176.9386,175.8093,175.8287,13107.0
2024-05-09 09:45:00,180.62,180.99,180.54,180.94,8397.0,175.8385,176.1987,175.7606,176.15,8397.0
2024-05-09 09:50:00,180.93,182.33,180.92,182.29,10722.0,176.1403,177.5032,176.1305,177.4643,10722.0
2024-05-09 09:55:00,182.27,182.54,182.07,182.53,4484.0,177.4448,177.7077,177.2501,177.6979,4484.0
2024-05-09 10:00:00,182.52,182.6,182.14,182.31,12646.0,177.6882,177.7661,177.3182,177.4837,12646.0
2024-05-09 10:05:00,182.35,182.55,182.16,182.48,4207.0,177.5227,177.7174,177.3377,177.6492,4207.0
2024-05-09 10:10:00,182.28,182.91,182.26,182.91,6028.0,177.4545,178.0679,177.4351,178.0679,6028.0
2024-05-09 10:15:00,182.8,183.09,182.8,183.06,6350.0,177.9608,178.2431,177.9608,178.2139,6350.0
2024-05-09 10:20:00,183.16,183.23,183.03,183.2,4351.0,178.3112,178.3794,178.1847,178.3502,4351.0
2024-05-09 10:25:00,183.29,183.39,183.16,183.35,14075.0,178.4378,178.5352,178.3112,178.4962,14075.0
2024-05-09 10:30:00,183.34,183.57,183.34,183.51,24922.0,178.4865,178.7104,178.4865,178.652,24922.0
2024-05-09 10:35:00,183.54,183.7,183.52,183.59,6707.0,178.6812,178.8369,178.6617,178.7299,6707.0
2024-05-09 10:40:00,183.57,183.57,183.19,183.36,7441.0,178.7104,178.7104,178.3404,178.5059,7441.0
2024-05-09 10:45:00,183.42,183.43,183.15,183.4,5146.0,178.5644,178.5741,178.3015,178.5449,5146.0
2024-05-09 10:50:00,183.49,183.82,183.43,183.8,8941.0,178.6325,178.9538,178.5741,178.9343,8941.0
2024-05-09 10:55:00,183.78,183.82,183.54,183.76,3832.0,178.9148,178.9538,178.6812,178.8954,3832.0
2024-05-09 11:00:00,183.65,183.65,183.5,183.59,3272.0,178.7883,178.7883,178.6422,178.7299,3272.0
2024-05-09 11:05:00,183.49,183.67,183.48,183.67,3485.0,178.6325,178.8077,178.6228,178.8077,3485.0
2024-05-09 11:10:00,183.59,183.62,183.41,183.55,5968.0,178.7299,178.7591,178.5546,178.6909,5968.0
2024-05-09 11:15:00,183.58,183.6,183.26,183.37,3640.0,178.7201,178.7396,178.4086,178.5157,3640.0
2024-05-09 11:20:00,183.36,183.36,183.14,183.22,7064.0,178.5059,178.5059,178.2918,178.3697,7064.0
2024-05-09 11:25:00,183.19,183.28,183.09,183.13,3625.0,178.3404,178.4281,178.2431,178.282,3625.0
2024-05-09 11:30:00,183.13,183.13,182.68,182.88,9801.0,178.282,178.282,177.844,178.0387,9801.0
2024-05-09 11:35:00,182.87,182.87,182.54,182.55,9235.0,178.0289,178.0289,177.7077,177.7174,9235.0
2024-05-09 11:40:00,182.48,182.61,182.4,182.41,6026.0,177.6492,177.7758,177.5714,177.5811,6026.0
2024-05-09 11:45:00,182.51,182.8,182.49,182.68,7609.0,177.6785,177.9608,177.659,177.844,7609.0
2024-05-09 11:50:00,182.6,182.74,182.49,182.49,3473.0,177.7661,177.9024,177.659,177.659,3473.0
2024-05-09 11:55:00,182.49,182.76,182.48,182.72,2881.0,177.659,177.9218,177.6492,177.8829,2881.0
2024-05-09 12:00:00,182.76,182.81,182.66,182.67,1860.0,177.9218,177.9705,177.8245,177.8342,1860.0
2024-05-09 12:05:00,182.7,182.98,182.69,182.78,4362.0,177.8634,178.136,177.8537,177.9413,4362.0
2024-05-09 12:10:00,182.77,183.05,182.74,183.04,4534.0,177.9316,178.2042,177.9024,178.1944,4534.0
2024-05-09 12:15:00,183.03,183.04,182.85,182.85,5878.0,178.1847,178.1944,178.0095,178.0095,5878.0
2024-05-09 12:20:00,182.88,182.91,182.81,182.84,1740.0,178.0387,178.0679,177.9705,177.9997,1740.0
2024-05-09 12:25:00,182.88,182.96,182.87,182.92,1742.0,178.0387,178.1165,178.0289,178.0776,1742.0
2024-05-09 12:30:00,182.84,182.87,182.72,182.77,3149.0,177.9997,178.0289,177.8829,177.9316,3149.0
2024-05-09 12:35:00,182.74,182.74,182.62,182.66,2879.0,177.9024,177.9024,177.7855,177.8245,2879.0
2024-05-09 12:40:00,182.61,182.65,182.35,182.36,1391.0,177.7758,177.8147,177.5227,177.5324,1391.0
2024-05-09 12:45:00,182.37,182.45,182.33,182.39,7341.0,177.5422,177.62,177.5032,177.5616,7341.0
2024-05-09 12:50:00,182.37,182.61,182.37,182.57,2710.0,177.5422,177.7758,177.5422,177.7369,2710.0
2024-05-09 12:55:00,182.61,182.61,182.39,182.46,1686.0,177.7758,177.7758,177.5616,177.6298,1686.0
2024-05-09 13:00:00,182.48,182.58,182.3,182.54,6616.0,177.6492,177.7466,177.474,177.7077,6616.0
2024-05-09 13:05:00,182.53,182.63,182.44,182.55,1882.0,177.6979,177.7953,177.6103,177.7174,1882.0
2024-05-09 13:10:00,182.48,182.64,182.48,182.55,3448.0,177.6492,177.805,177.6492,177.7174,3448.0
2024-05-09 13:15:00,182.56,182.56,182.37,182.37,879.0,177.7271,177.7271,177.5422,177.5422,879.0
2024-05-09 13:20:00,182.33,182.47,182.32,182.43,3573.0,177.5032,177.6395,177.4935,177.6006,3573.0
2024-05-09 13:25:00,182.47,182.62,182.47,182.62,1236.0,177.6395,177.7855,177.6395,177.7855,1236.0
2024-05-09 13:30:00,182.57,182.59,182.41,182.41,1974.0,177.7369,177.7563,177.5811,177.5811,1974.0
2024-05-09 13:35:00,182.37,182.39,182.11,182.17,3818.0,177.5422,177.5616,177.289,177.3475,3818.0
2024-05-09 13:40:00,182.09,182.29,182.09,182.29,2727.0,177.2696,177.4643,177.2696,177.4643,2727.0
2024-05-09 13:45:00,182.22,182.34,182.21,182.28,2066.0,177.3961,177.513,177.3864,177.4545,2066.0
2024-05-09 13:50:00,182.22,182.29,182.11,182.17,12942.0,177.3961,177.4643,177.289,177.3475,12942.0
2024-05-09 13:55:00,182.16,182.38,182.15,182.37,12149.0,177.3377,177.5519,177.328,177.5422,12149.0
2024-05-09 14:00:00,182.31,182.37,182.19,182.25,4719.0,177.4837,177.5422,177.3669,177.4253,4719.0
2024-05-09 14:05:00,182.21,182.43,182.19,182.27,2860.0,177.3864,177.6006,177.3669,177.4448,2860.0
2024-05-09 14:10:00,182.31,182.38,182.22,182.34,3300.0,177.4837,177.5519,177.3961,177.513,3300.0
2024-05-09 14:15:00,182.32,182.34,182.23,182.24,1892.0,177.4935,177.513,177.4059,177.4156,1892.0
2024-05-09 14:20:00,182.22,182.33,182.18,182.27,2450.0,177.3961,177.5032,177.3572,177.4448,2450.0
2024-05-09 14:25:00,182.27,182.8,182.27,182.65,7912.0,177.4448,177.9608,177.4448,177.8147,7912.0
2024-05-09 14:30:00,182.58,182.65,182.5,182.51,2285.0,177.7466,177.8147,177.6687,177.6785,2285.0
2024-05-09 14:35:00,182.61,182.61,182.5,182.6,1295.0,177.7758,177.7758,177.6687,177.7661,1295.0
2024-05-09 14:40:00,182.65,182.79,182.64,182.7,11045.0,177.8147,177.951,177.805,177.8634,11045.0
2024-05-09 14:45:00,182.66,182.97,182.64,182.97,2918.0,177.8245,178.1263,177.805,178.1263,2918.0
2024-05-09 14:50:00,182.95,183.01,182.68,182.72,5430.0,178.1068,178.1652,177.844,177.8829,5430.0
2024-05-09 14:55:00,182.58,182.78,182.57,182.69,6507.0,177.7466,177.9413,177.7369,177.8537,6507.0
2024-05-09 15:00:00,182.67,182.77,182.64,182.65,4893.0,177.8342,177.9316,177.805,177.8147,4893.0
2024-05-09 15:05:00,182.65,182.72,182.46,182.46,2736.0,177.8147,177.8829,177.6298,177.6298,2736.0
2024-05-09 15:10:00,182.52,182.67,182.48,182.67,7694.0,177.6882,177.8342,177.6492,177.8342,7694.0
2024-05-09 15:15:00,182.69,182.87,182.66,182.81,4241.0,177.8537,178.0289,177.8245,177.9705,4241.0
2024-05-09 15:20:00,182.81,182.95,182.76,182.93,4450.0,177.9705,178.1068,177.9218,178.0873,4450.0
2024-05-09 15:25:00,182.92,182.98,182.78,182.78,3864.0,178.0776,178.136,177.9413,177.9413,3864.0
2024-05-09 15:30:00,182.7,182.84,182.66,182.81,4421.0,177.8634,177.9997,177.8245,177.9705,4421.0
2024-05-09 15:35:00,182.9,183.0,182.85,182.93,4341.0,178.0581,178.1555,178.0095,178.0873,4341.0
2024-05-09 15:40:00,182.92,182.92,182.71,182.74,6131.0,178.0776,178.0776,177.8732,177.9024,6131.0
2024-05-09 15:45:00,182.77,183.1,182.77,182.92,13319.0,177.9316,178.2528,177.9316,178.0776,13319.0
2024-05-09 15:50:00,182.91,183.12,182.82,182.96,20891.0,178.0679,178.2723,177.9802,178.1165,20891.0
2024-05-09 15:55:00,182.95,183.02,182.81,182.93,70375.0,178.1068,178.1749,177.9705,178.0873,70375.0
2024-05-10 09:30:00,183.7,184.73,182.81,182.83,29117.0,178.8369,179.8397,177.9705,177.99,29117.0
2024-05-10 09:35:00,182.82,182.93,181.7,181.89,19381.0,177.9802,178.0873,176.8899,177.0749,19381.0
2024-05-10 09:40:00,182.05,182.59,181.81,182.27,7150.0,177.2306,177.7563,176.997,177.4448,7150.0
2024-05-10 09:45:00,181.98,182.18,181.36,181.42,22900.0,177.1625,177.3572,176.5589,176.6173,22900.0
2024-05-10 09:50:00,181.44,181.97,181.24,181.66,8375.0,176.6368,177.1527,176.4421,176.851,8375.0
2024-05-10 09:55:00,181.71,181.82,181.5,181.75,5095.0,176.8996,177.0067,176.6952,176.9386,5095.0
2024-05-10 10:00:00,181.53,181.54,180.47,180.71,9918.0,176.7244,176.7341,175.6925,175.9261,9918.0
2024-05-10 10:05:00,180.66,180.81,180.5,180.56,5956.0,175.8774,176.0235,175.7217,175.7801,5956.0
2024-05-10 10:10:00,180.5,180.77,180.16,180.22,14633.0,175.7217,175.9845,175.3907,175.4491,14633.0
2024-05-10 10:15:00,180.16,180.16,179.62,179.74,26345.0,175.3907,175.3907,174.865,174.9818,26345.0
2024-05-10 10:20:00,179.74,180.03,179.61,179.78,17112.0,174.9818,175.2641,174.8552,175.0207,17112.0
2024-05-10 10:25:00,179.99,180.0,179.5,179.74,14050.0,175.2252,175.2349,174.7481,174.9818,14050.0
2024-05-10 10:30:00,179.79,180.08,179.66,180.03,10979.0,175.0305,175.3128,174.9039,175.2641,10979.0
2024-05-10 10:35:00,179.99,180.12,179.82,180.0,6354.0,175.2252,175.3517,175.0597,175.2349,6354.0
2024-05-10 10:40:00,179.96,180.2,179.89,179.99,11217.0,175.196,175.4296,175.1278,175.2252,11217.0
2024-05-10 10:45:00,179.99,180.14,179.71,180.02,6494.0,175.2252,175.3712,174.9526,175.2544,6494.0
2024-05-10 10:50:00,180.19,180.31,180.06,180.09,4893.0,175.4199,175.5367,175.2933,175.3225,4893.0
2024-05-10 10:55:00,180.21,180.46,180.09,180.23,5436.0,175.4393,175.6827,175.3225,175.4588,5436.0
2024-05-10 11:00:00,180.28,180.42,180.19,180.2,9537.0,175.5075,175.6438,175.4199,175.4296,9537.0
2024-05-10 11:05:00,180.12,180.12,179.83,179.9,5411.0,175.3517,175.3517,175.0694,175.1375,5411.0
2024-05-10 11:10:00,179.9,179.99,179.72,179.76,5152.0,175.1375,175.2252,174.9623,175.0013,5152.0
2024-05-10 11:15:00,179.75,179.98,179.74,179.98,7601.0,174.9915,175.2154,174.9818,175.2154,7601.0
2024-05-10 11:20:00,179.94,180.05,179.83,180.02,4571.0,175.1765,175.2836,175.0694,175.2544,4571.0
2024-05-10 11:25:00,180.02,180.46,180.02,180.35,11223.0,175.2544,175.6827,175.2544,175.5756,11223.0
2024-05-10 11:30:00,180.34,180.51,180.2,180.45,3206.0,175.5659,175.7314,175.4296,175.673,3206.0
2024-05-10 11:35:00,180.51,180.62,180.5,180.58,4655.0,175.7314,175.8385,175.7217,175.7995,4655.0
2024-05-10 11:40:00,180.5,180.51,180.11,180.28,3997.0,175.7217,175.7314,175.342,175.5075,3997.0
2024-05-10 11:45:00,180.22,180.41,180.16,180.41,3716.0,175.4491,175.634,175.3907,175.634,3716.0
2024-05-10 11:50:00,180.34,180.47,180.14,180.18,8034.0,175.5659,175.6925,175.3712,175.4101,8034.0
2024-05-10 11:55:00,180.14,180.26,179.92,180.26,4233.0,175.3712,175.488,175.157,175.488,4233.0
2024-05-10 12:00:00,180.19,180.3,180.01,180.12,4909.0,175.4199,175.527,175.2446,175.3517,4909.0
2024-05-10 12:05:00,180.11,180.27,179.9,180.0,5617.0,175.342,175.4978,175.1375,175.2349,5617.0
2024-05-10 12:10:00,180.0,180.15,179.91,179.97,5221.0,175.2349,175.3809,175.1473,175.2057,5221.0
2024-05-10 12:15:00,179.95,180.21,179.94,180.17,4840.0,175.1862,175.4393,175.1765,175.4004,4840.0
2024-05-10 12:20:00,180.2,180.2,179.95,180.0,999.0,175.4296,175.4296,175.1862,175.2349,999.0
2024-05-10 12:25:00,179.99,180.0,179.57,179.66,10488.0,175.2252,175.2349,174.8163,174.9039,10488.0
2024-05-10 12:30:00,179.7,179.95,179.7,179.83,6646.0,174.9428,175.1862,174.9428,175.0694,6646.0
2024-05-10 12:35:00,179.73,179.76,179.5,179.57,7606.0,174.972,175.0013,174.7481,174.8163,7606.0
2024-05-10 12:40:00,179.57,179.65,179.5,179.55,2467.0,174.8163,174.8942,174.7481,174.7968,2467.0
2024-05-10 12:45:00,179.59,179.77,179.55,179.72,3300.0,174.8358,175.011,174.7968,174.9623,3300.0
2024-05-10 12:50:00,179.74,179.82,179.68,179.73,2654.0,174.9818,175.0597,174.9234,174.972,2654.0
2024-05-10 12:55:00,179.68,179.82,179.66,179.76,3348.0,174.9234,175.0597,174.9039,175.0013,3348.0
2024-05-10 13:00:00,179.76,179.79,179.31,179.31,3717.0,175.0013,175.0305,174.5632,174.5632,3717.0
2024-05-10 13:05:00,179.41,179.41,179.28,179.29,6470.0,174.6605,174.6605,174.534,174.5437,6470.0
2024-05-10 13:10:00,179.32,179.38,179.2,179.31,2611.0,174.5729,174.6313,174.4561,174.5632,2611.0
2024-05-10 13:15:00,179.34,179.37,179.13,179.21,4638.0,174.5924,174.6216,174.3879,174.4658,4638.0
2024-05-10 13:20:00,179.2,179.27,179.11,179.25,4154.0,174.4561,174.5242,174.3685,174.5048,4154.0
2024-05-10 13:25:00,179.25,179.47,179.25,179.4,4534.0,174.5048,174.7189,174.5048,174.6508,4534.0
2024-05-10 13:30:00,179.43,179.55,179.39,179.41,3840.0,174.68,174.7968,174.641,174.6605,3840.0
2024-05-10 13:35:00,179.43,179.64,179.34,179.56,6124.0,174.68,174.8844,174.5924,174.8065,6124.0
2024-05-10 13:40:00,179.6,179.6,179.52,179.58,1967.0,174.8455,174.8455,174.7676,174.826,1967.0
2024-05-10 13:45:00,179.58,179.58,179.26,179.31,6869.0,174.826,174.826,174.5145,174.5632,6869.0
2024-05-10 13:50:00,179.33,179.39,179.09,179.1,4815.0,174.5826,174.641,174.349,174.3587,4815.0
2024-05-10 13:55:00,179.05,179.26,179.05,179.25,6169.0,174.31,174.5145,174.31,174.5048,6169.0
2024-05-10 14:00:00,179.21,179.21,178.67,178.84,12223.0,174.4658,174.4658,173.9401,174.1056,12223.0
2024-05-10 14:05:00,178.84,178.95,178.78,178.83,4411.0,174.1056,174.2127,174.0472,174.0959,4411.0
2024-05-10 14:10:00,178.82,178.95,178.79,178.85,5110.0,174.0861,174.2127,174.0569,174.1153,5110.0
2024-05-10 14:15:00,178.85,178.98,178.76,178.92,6257.0,174.1153,174.2419,174.0277,174.1835,6257.0
2024-05-10 14:20:00,178.9,179.07,178.88,179.04,5164.0,174.164,174.3295,174.1445,174.3003,5164.0
2024-05-10 14:25:00,179.04,179.04,178.66,178.89,14056.0,174.3003,174.3003,173.9304,174.1543,14056.0
2024-05-10 14:30:00,178.84,178.9,178.62,178.71,4460.0,174.1056,174.164,173.8914,173.979,4460.0
2024-05-10 14:35:00,178.7,178.73,178.62,178.69,4510.0,173.9693,173.9985,173.8914,173.9596,4510.0
2024-05-10 14:40:00,178.67,178.82,178.66,178.7,4629.0,173.9401,174.0861,173.9304,173.9693,4629.0
2024-05-10 14:45:00,178.72,178.79,178.67,178.77,6410.0,173.9888,174.0569,173.9401,174.0375,6410.0
2024-05-10 14:50:00,178.75,179.08,178.74,179.07,10461.0,174.018,174.3393,174.0083,174.3295,10461.0
2024-05-10 14:55:00,179.07,179.27,178.93,178.96,9516.0,174.3295,174.5242,174.1932,174.2224,9516.0
2024-05-10 15:00:00,178.96,179.1,178.88,179.0,4893.0,174.2224,174.3587,174.1445,174.2614,4893.0
2024-05-10 15:05:00,178.98,179.11,178.9,179.11,6723.0,174.2419,174.3685,174.164,174.3685,6723.0
2024-05-10 15:10:00,179.12,179.18,179.08,179.13,4437.0,174.3782,174.4366,174.3393,174.3879,4437.0
2024-05-10 15:15:00,179.14,179.26,179.11,179.2,9128.0,174.3977,174.5145,174.3685,174.4561,9128.0
2024-05-10 15:20:00,179.22,179.3,179.07,179.29,11328.0,174.4755,174.5534,174.3295,174.5437,11328.0
2024-05-10 15:25:00,179.28,179.34,179.24,179.28,12640.0,174.534,174.5924,174.495,174.534,12640.0
2024-05-10 15:30:00,179.32,179.36,179.23,179.25,14203.0,174.5729,174.6118,174.4853,174.5048,14203.0
2024-05-10 15:35:00,179.25,179.28,178.98,179.23,26542.0,174.5048,174.534,174.2419,174.4853,26542.0
2024-05-10 15:40:00,179.23,179.43,178.87,179.32,20189.0,174.4853,174.68,174.1348,174.5729,20189.0
2024-05-10 15:45:00,179.28,179.28,179.05,179.24,7941.0,174.534,174.534,174.31,174.495,7941.0
2024-05-10 15:50:00,179.24,179.63,179.24,179.61,22661.0,174.495,174.8747,174.495,174.8552,22661.0
2024-05-10 15:55:00,179.63,179.93,179.47,179.51,75500.0,174.8747,175.1668,174.7189,174.7579,75500.0
2024-05-13 09:30:00,180.07,180.25,179.26,179.7,30957.0,175.303,175.4783,174.5145,174.9428,30957.0
2024-05-13 09:35:00,179.63,179.68,178.93,179.0,10357.0,174.8747,174.9234,174.1932,174.2614,10357.0
2024-05-13 09:40:00,178.99,179.45,178.5,178.5,11287.0,174.2516,174.6995,173.7746,173.7746,11287.0
2024-05-13 09:45:00,178.55,178.98,178.48,178.79,5338.0,173.8233,174.2419,173.7551,174.0569,5338.0
2024-05-13 09:50:00,178.89,178.97,178.66,178.89,7948.0,174.1543,174.2322,173.9304,174.1543,7948.0
2024-05-13 09:55:00,178.89,179.32,178.89,179.19,6962.0,174.1543,174.5729,174.1543,174.4463,6962.0
2024-05-13 10:00:00,179.09,179.09,178.61,178.77,8397.0,174.349,174.349,173.8817,174.0375,8397.0
2024-05-13 10:05:00,178.82,179.29,178.82,179.13,8685.0,174.0861,174.5437,174.0861,174.3879,8685.0
2024-05-13 10:10:00,179.08,179.19,178.94,179.05,4077.0,174.3393,174.4463,174.203,174.31,4077.0
2024-05-13 10:15:00,179.1,179.35,179.06,179.34,6289.0,174.3587,174.6021,174.3198,174.5924,6289.0
2024-05-13 10:20:00,179.28,179.37,178.89,178.96,7983.0,174.534,174.6216,174.1543,174.2224,7983.0
2024-05-13 10:25:00,178.98,179.35,178.98,179.11,3774.0,174.2419,174.6021,174.2419,174.3685,3774.0
2024-05-13 10:30:00,179.01,179.21,178.95,179.08,7410.0,174.2711,174.4658,174.2127,174.3393,7410.0
2024-05-13 10:35:00,179.05,179.38,179.05,179.38,4188.0,174.31,174.6313,174.31,174.6313,4188.0
2024-05-13 10:40:00,179.36,179.63,179.25,179.25,13920.0,174.6118,174.8747,174.5048,174.5048,13920.0
2024-05-13 10:45:00,179.35,179.5,179.04,179.05,5658.0,174.6021,174.7481,174.3003,174.31,5658.0
2024-05-13 10:50:00,179.05,179.05,178.6,178.68,17880.0,174.31,174.31,173.872,173.9498,17880.0
2024-05-13 10:55:00,178.65,178.73,178.47,178.6,15453.0,173.9206,173.9985,173.7454,173.872,15453.0
2024-05-13 11:00:00,178.62,178.63,178.27,178.46,12119.0,173.8914,173.9012,173.5507,173.7357,12119.0
2024-05-13 11:05:00,178.43,178.57,178.3,178.32,7579.0,173.7065,173.8428,173.5799,173.5994,7579.0
2024-05-13 11:10:00,178.3,178.39,178.04,178.22,7088.0,173.5799,173.6675,173.3268,173.502,7088.0
2024-05-13 11:15:00,178.15,178.42,178.14,178.3,8201.0,173.4339,173.6967,173.4241,173.5799,8201.0
2024-05-13 11:20:00,178.37,178.55,178.34,178.45,4502.0,173.648,173.8233,173.6188,173.7259,4502.0
2024-05-13 11:25:00,178.4,178.47,178.14,178.14,4476.0,173.6773,173.7454,173.4241,173.4241,4476.0
2024-05-13 11:30:00,178.13,178.25,178.01,178.25,9008.0,173.4144,173.5312,173.2976,173.5312,9008.0
2024-05-13 11:35:00,178.24,178.3,178.06,178.14,6288.0,173.5215,173.5799,173.3463,173.4241,6288.0
2024-05-13 11:40:00,178.15,178.3,178.14,178.3,10282.0,173.4339,173.5799,173.4241,173.5799,10282.0
2024-05-13 11:45:00,178.34,178.44,178.1,178.25,8931.0,173.6188,173.7162,173.3852,173.5312,8931.0
2024-05-13 11:50:00,178.27,178.45,178.22,178.4,3079.0,173.5507,173.7259,173.502,173.6773,3079.0
2024-05-13 11:55:00,178.46,178.54,178.39,178.47,7270.0,173.7357,173.8135,173.6675,173.7454,7270.0
2024-05-13 12:00:00,178.49,178.6,178.44,178.44,3671.0,173.7649,173.872,173.7162,173.7162,3671.0
2024-05-13 12:05:00,178.42,178.58,178.33,178.58,8014.0,173.6967,173.8525,173.6091,173.8525,8014.0
2024-05-13 12:10:00,178.56,178.56,178.37,178.47,6877.0,173.833,173.833,173.648,173.7454,6877.0
2024-05-13 12:15:00,178.5,178.62,178.37,178.62,5412.0,173.7746,173.8914,173.648,173.8914,5412.0
2024-05-13 12:20:00,178.51,178.51,178.22,178.27,3303.0,173.7843,173.7843,173.502,173.5507,3303.0
2024-05-13 12:25:00,178.29,178.37,178.24,178.31,4397.0,173.5702,173.648,173.5215,173.5896,4397.0
2024-05-13 12:30:00,178.33,178.33,178.01,178.1,6115.0,173.6091,173.6091,173.2976,173.3852,6115.0
2024-05-13 12:35:00,178.07,178.35,177.95,177.96,12030.0,173.356,173.6286,173.2392,173.2489,12030.0
2024-05-13 12:40:00,178.01,178.02,177.83,177.89,4536.0,173.2976,173.3073,173.1223,173.1808,4536.0
2024-05-13 12:45:00,177.92,178.03,177.89,177.99,2375.0,173.21,173.317,173.1808,173.2781,2375.0
2024-05-13 12:50:00,177.93,178.1,177.91,178.1,2649.0,173.2197,173.3852,173.2002,173.3852,2649.0
2024-05-13 12:55:00,178.08,178.3,178.07,178.13,4705.0,173.3657,173.5799,173.356,173.4144,4705.0
2024-05-13 13:00:00,178.09,178.1,178.0,178.02,1908.0,173.3755,173.3852,173.2878,173.3073,1908.0
2024-05-13 13:05:00,178.04,178.05,177.84,177.94,3336.0,173.3268,173.3365,173.1321,173.2294,3336.0
2024-05-13 13:10:00,177.9,177.95,177.72,177.85,5373.0,173.1905,173.2392,173.0153,173.1418,5373.0
2024-05-13 13:15:00,177.84,178.04,177.84,177.93,2003.0,173.1321,173.3268,173.1321,173.2197,2003.0
2024-05-13 13:20:00,177.89,177.99,177.86,177.86,3373.0,173.1808,173.2781,173.1515,173.1515,3373.0
2024-05-13 13:25:00,177.86,178.05,177.83,178.04,3852.0,173.1515,173.3365,173.1223,173.3268,3852.0
2024-05-13 13:30:00,178.03,178.09,177.94,178.01,3382.0,173.317,173.3755,173.2294,173.2976,3382.0
2024-05-13 13:35:00,177.94,178.0,177.57,177.87,22959.0,173.2294,173.2878,172.8692,173.1613,22959.0
2024-05-13 13:40:00,177.88,177.93,177.7,177.85,8253.0,173.171,173.2197,172.9958,173.1418,8253.0
2024-05-13 13:45:00,177.83,177.92,177.78,177.79,3132.0,173.1223,173.21,173.0737,173.0834,3132.0
2024-05-13 13:50:00,177.84,177.96,177.75,177.96,6333.0,173.1321,173.2489,173.0445,173.2489,6333.0
2024-05-13 13:55:00,177.94,178.09,177.94,178.09,1895.0,173.2294,173.3755,173.2294,173.3755,1895.0
2024-05-13 14:00:00,178.08,178.16,178.04,178.06,6636.0,173.3657,173.4436,173.3268,173.3463,6636.0
2024-05-13 14:05:00,178.1,178.27,178.09,178.26,2888.0,173.3852,173.5507,173.3755,173.541,2888.0
2024-05-13 14:10:00,178.27,178.3,178.07,178.17,5223.0,173.5507,173.5799,173.356,173.4533,5223.0
2024-05-13 14:15:00,178.22,178.29,178.18,178.28,5790.0,173.502,173.5702,173.4631,173.5604,5790.0
2024-05-13 14:20:00,178.24,178.5,178.18,178.42,8937.0,173.5215,173.7746,173.4631,173.6967,8937.0
2024-05-13 14:25:00,178.37,178.45,178.35,178.35,4903.0,173.648,173.7259,173.6286,173.6286,4903.0
2024-05-13 14:30:00,178.35,178.4,178.17,178.31,7986.0,173.6286,173.6773,173.4533,173.5896,7986.0
2024-05-13 14:35:00,178.27,178.44,178.25,178.42,2484.0,173.5507,173.7162,173.5312,173.6967,2484.0
2024-05-13 14:40:00,178.44,178.59,178.39,178.57,4690.0,173.7162,173.8622,173.6675,173.8428,4690.0
2024-05-13 14:45:00,178.57,178.58,178.42,178.47,7060.0,173.8428,173.8525,173.6967,173.7454,7060.0
2024-05-13 14:50:00,178.5,178.51,178.29,178.35,11116.0,173.7746,173.7843,173.5702,173.6286,11116.0
2024-05-13 14:55:00,178.34,178.46,178.32,178.39,6031.0,173.6188,173.7357,173.5994,173.6675,6031.0
2024-05-13 15:00:00,178.39,178.45,178.2,178.23,19470.0,173.6675,173.7259,173.4825,173.5118,19470.0
2024-05-13 15:05:00,178.22,178.24,178.05,178.08,7087.0,173.502,173.5215,173.3365,173.3657,7087.0
2024-05-13 15:10:00,178.07,178.21,178.05,178.18,9116.0,173.356,173.4923,173.3365,173.4631,9116.0
2024-05-13 15:15:00,178.21,178.24,178.05,178.13,7382.0,173.4923,173.5215,173.3365,173.4144,7382.0
2024-05-13 15:20:00,178.17,178.25,178.12,178.25,6187.0,173.4533,173.5312,173.4047,173.5312,6187.0
2024-05-13 15:25:00,178.26,178.34,178.17,178.19,7662.0,173.541,173.6188,173.4533,173.4728,7662.0
2024-05-13 15:30:00,178.22,178.34,178.2,178.31,7112.0,173.502,173.6188,173.4825,173.5896,7112.0
2024-05-13 15:35:00,178.28,178.29,178.11,178.11,9893.0,173.5604,173.5702,173.3949,173.3949,9893.0
2024-05-13 15:40:00,178.11,178.26,177.71,177.76,16965.0,173.3949,173.541,173.0055,173.0542,16965.0
2024-05-13 15:45:00,177.73,177.8,177.55,177.57,18555.0,173.025,173.0931,172.8498,172.8692,18555.0
2024-05-13 15:50:00,177.58,177.59,177.31,177.37,32655.0,172.879,172.8887,172.6161,172.6745,32655.0
2024-05-13 15:55:00,177.38,177.83,177.3,177.82,117983.0,172.6843,173.1223,172.6064,173.1126,117983.0
2024-05-14 09:30:00,175.33,175.59,171.05,171.79,179178.0,170.6885,170.9416,166.5218,167.2422,179178.0
2024-05-14 09:35:00,171.67,171.99,170.27,171.26,114827.0,167.1254,167.4369,165.7625,166.7263,114827.0
2024-05-14 09:40:00,171.35,172.25,170.75,171.59,62269.0,166.8139,167.6901,166.2298,167.0475,62269.0
2024-05-14 09:45:00,171.59,171.78,170.93,171.12,47122.0,167.0475,167.2325,166.405,166.59,47122.0
2024-05-14 09:50:00,171.12,172.12,170.83,171.18,70681.0,166.59,167.5635,166.3077,166.6484,70681.0
2024-05-14 09:55:00,171.19,171.77,170.87,171.6,38793.0,166.6581,167.2228,166.3466,167.0573,38793.0
2024-05-14 10:00:00,171.74,171.76,170.72,171.0,28757.0,167.1936,167.213,166.2006,166.4732,28757.0
2024-05-14 10:05:00,170.96,171.0,170.15,170.28,35542.0,166.4342,166.4732,165.6457,165.7722,35542.0
2024-05-14 10:10:00,170.28,170.99,169.88,169.91,53526.0,165.7722,166.4634,165.3828,165.412,53526.0
2024-05-14 10:15:00,169.9,169.9,169.14,169.38,41653.0,165.4023,165.4023,164.6624,164.896,41653.0
2024-05-14 10:20:00,169.45,170.5,169.45,169.95,66229.0,164.9642,165.9864,164.9642,165.4509,66229.0
2024-05-14 10:25:00,169.93,170.33,169.75,169.91,32253.0,165.4315,165.8209,165.2562,165.412,32253.0
2024-05-14 10:30:00,169.83,169.84,169.26,169.45,23260.0,165.3341,165.3439,164.7792,164.9642,23260.0
2024-05-14 10:35:00,169.34,169.66,169.15,169.49,18753.0,164.8571,165.1686,164.6721,165.0031,18753.0
2024-05-14 10:40:00,169.54,169.92,169.41,169.88,24258.0,165.0518,165.4217,164.9252,165.3828,24258.0
2024-05-14 10:45:00,169.93,170.35,169.81,170.24,10968.0,165.4315,165.8404,165.3147,165.7333,10968.0
2024-05-14 10:50:00,170.24,170.41,169.9,169.91,12474.0,165.7333,165.8988,165.4023,165.412,12474.0
2024-05-14 10:55:00,169.82,170.43,169.75,170.35,12845.0,165.3244,165.9182,165.2562,165.8404,12845.0
2024-05-14 11:00:00,170.34,170.35,169.99,170.19,8401.0,165.8306,165.8404,165.4899,165.6846,8401.0
2024-05-14 11:05:00,170.24,170.7,170.24,170.67,9515.0,165.7333,166.1811,165.7333,166.1519,9515.0
2024-05-14 11:10:00,170.65,171.0,170.59,170.93,15363.0,166.1324,166.4732,166.074,166.405,15363.0
2024-05-14 11:15:00,170.88,171.37,170.83,171.1,19585.0,166.3563,166.8334,166.3077,166.5705,19585.0
2024-05-14 11:20:00,171.12,171.4,171.04,171.29,14213.0,166.59,166.8626,166.5121,166.7555,14213.0
2024-05-14 11:25:00,171.36,171.36,171.06,171.2,6188.0,166.8236,166.8236,166.5316,166.6679,6188.0
2024-05-14 11:30:00,171.23,171.64,171.17,171.64,10504.0,166.6971,167.0962,166.6387,167.0962,10504.0
2024-05-14 11:35:00,171.63,171.84,171.63,171.77,3777.0,167.0865,167.2909,167.0865,167.2228,3777.0
2024-05-14 11:40:00,171.75,172.4,171.75,172.4,18715.0,167.2033,167.8361,167.2033,167.8361,18715.0
2024-05-14 11:45:00,172.37,172.47,172.23,172.29,28429.0,167.8069,167.9042,167.6706,167.729,28429.0
2024-05-14 11:50:00,172.29,172.3,171.63,171.76,21092.0,167.729,167.7387,167.0865,167.213,21092.0
2024-05-14 11:55:00,171.72,171.77,171.27,171.34,26470.0,167.1741,167.2228,166.736,166.8042,26470.0
2024-05-14 12:00:00,171.34,171.59,171.17,171.56,16724.0,166.8042,167.0475,166.6387,167.0183,16724.0
2024-05-14 12:05:00,171.63,172.17,171.59,172.12,6899.0,167.0865,167.6122,167.0475,167.5635,6899.0
2024-05-14 12:10:00,172.12,172.34,172.02,172.27,16021.0,167.5635,167.7777,167.4662,167.7095,16021.0
2024-05-14 12:15:00,172.25,172.29,171.96,172.23,12873.0,167.6901,167.729,167.4077,167.6706,12873.0
2024-05-14 12:20:00,172.19,172.26,171.6,171.84,19120.0,167.6317,167.6998,167.0573,167.2909,19120.0
2024-05-14 12:25:00,171.81,171.91,171.43,171.67,6280.0,167.2617,167.3591,166.8918,167.1254,6280.0
2024-05-14 12:30:00,171.67,172.23,171.59,172.11,10257.0,167.1254,167.6706,167.0475,167.5538,10257.0
2024-05-14 12:35:00,172.17,172.31,172.13,172.14,7944.0,167.6122,167.7485,167.5732,167.583,7944.0
2024-05-14 12:40:00,172.19,172.21,171.94,171.94,7223.0,167.6317,167.6511,167.3883,167.3883,7223.0
2024-05-14 12:45:00,171.99,172.05,171.76,171.85,3996.0,167.4369,167.4954,167.213,167.3007,3996.0
2024-05-14 12:50:00,171.8,172.07,171.72,172.0,10882.0,167.252,167.5148,167.1741,167.4467,10882.0
2024-05-14 12:55:00,171.98,172.3,171.98,172.19,10510.0,167.4272,167.7387,167.4272,167.6317,10510.0
2024-05-14 13:00:00,172.22,172.3,172.12,172.19,6972.0,167.6609,167.7387,167.5635,167.6317,6972.0
2024-05-14 13:05:00,172.18,172.18,171.71,171.77,5500.0,167.6219,167.6219,167.1644,167.2228,5500.0
2024-05-14 13:10:00,171.77,171.93,171.64,171.75,5978.0,167.2228,167.3785,167.0962,167.2033,5978.0
2024-05-14 13:15:00,171.76,171.92,171.64,171.81,14116.0,167.213,167.3688,167.0962,167.2617,14116.0
2024-05-14 13:20:00,171.77,171.87,171.6,171.69,13412.0,167.2228,167.3201,167.0573,167.1449,13412.0
2024-05-14 13:25:00,171.69,171.96,171.51,171.93,23266.0,167.1449,167.4077,166.9697,167.3785,23266.0
2024-05-14 13:30:00,171.95,171.95,171.54,171.55,4387.0,167.398,167.398,166.9989,167.0086,4387.0
2024-05-14 13:35:00,171.57,171.72,171.34,171.43,15844.0,167.0281,167.1741,166.8042,166.8918,15844.0
2024-05-14 13:40:00,171.4,171.57,171.2,171.42,14079.0,166.8626,167.0281,166.6679,166.882,14079.0
2024-05-14 13:45:00,171.44,171.53,171.19,171.35,12552.0,166.9015,166.9891,166.6581,166.8139,12552.0
2024-05-14 13:50:00,171.26,171.45,171.26,171.42,5611.0,166.7263,166.9112,166.7263,166.882,5611.0
2024-05-14 13:55:00,171.45,171.62,171.44,171.46,6394.0,166.9112,167.0767,166.9015,166.921,6394.0
2024-05-14 14:00:00,171.51,171.88,171.51,171.82,11480.0,166.9697,167.3299,166.9697,167.2714,11480.0
2024-05-14 14:05:00,171.83,171.89,171.73,171.74,7497.0,167.2812,167.3396,167.1838,167.1936,7497.0
2024-05-14 14:10:00,171.76,171.77,171.34,171.52,20034.0,167.213,167.2228,166.8042,166.9794,20034.0
2024-05-14 14:15:00,171.49,171.59,171.35,171.45,9490.0,166.9502,167.0475,166.8139,166.9112,9490.0
2024-05-14 14:20:00,171.5,171.56,171.45,171.5,7874.0,166.9599,167.0183,166.9112,166.9599,7874.0
2024-05-14 14:25:00,171.49,171.78,171.48,171.59,7424.0,166.9502,167.2325,166.9404,167.0475,7424.0
2024-05-14 14:30:00,171.6,171.83,171.45,171.82,13226.0,167.0573,167.2812,166.9112,167.2714,13226.0
2024-05-14 14:35:00,171.89,172.2,171.78,172.12,8600.0,167.3396,167.6414,167.2325,167.5635,8600.0
2024-05-14 14:40:00,172.11,172.49,172.08,172.18,15058.0,167.5538,167.9237,167.5246,167.6219,15058.0
2024-05-14 14:45:00,172.14,172.38,172.11,172.37,10489.0,167.583,167.8166,167.5538,167.8069,10489.0
2024-05-14 14:50:00,172.38,172.75,172.31,172.7,15013.0,167.8166,168.1768,167.7485,168.1281,15013.0
2024-05-14 14:55:00,172.69,172.87,172.68,172.87,9539.0,168.1184,168.2936,168.1087,168.2936,9539.0
2024-05-14 15:00:00,172.78,172.78,172.45,172.5,7273.0,168.206,168.206,167.8848,167.9334,7273.0
2024-05-14 15:05:00,172.52,172.63,172.37,172.5,10648.0,167.9529,168.06,167.8069,167.9334,10648.0
2024-05-14 15:10:00,172.49,172.78,172.43,172.76,10006.0,167.9237,168.206,167.8653,168.1866,10006.0
2024-05-14 15:15:00,172.75,173.09,172.71,173.05,18347.0,168.1768,168.5078,168.1379,168.4689,18347.0
2024-05-14 15:20:00,173.05,173.21,172.96,173.09,25102.0,168.4689,168.6246,168.3813,168.5078,25102.0
2024-05-14 15:25:00,173.06,173.13,172.75,172.75,26298.0,168.4786,168.5468,168.1768,168.1768,26298.0
2024-05-14 15:30:00,172.72,173.02,172.52,173.02,25713.0,168.1476,168.4397,167.9529,168.4397,25713.0
2024-05-14 15:35:00,173.01,173.18,172.87,172.91,26690.0,168.4299,168.5954,168.2936,168.3326,26690.0
2024-05-14 15:40:00,172.92,173.16,172.9,173.01,29006.0,168.3423,168.576,168.3229,168.4299,29006.0
2024-05-14 15:45:00,173.03,173.93,173.03,173.93,56338.0,168.4494,169.3256,168.4494,169.3256,56338.0
2024-05-14 15:50:00,173.93,174.57,173.86,174.43,93069.0,169.3256,169.9486,169.2574,169.8124,93069.0
2024-05-14 15:55:00,174.41,174.57,174.22,174.48,274893.0,169.7929,169.9486,169.6079,169.861,274893.0
2024-05-15 09:30:00,173.2,173.65,171.81,172.52,32761.0,169.4206,169.8608,168.061,168.7555,32761.0
2024-05-15 09:35:00,172.13,172.72,171.85,172.66,11928.0,168.374,168.9511,168.1001,168.8924,11928.0
2024-05-15 09:40:00,172.38,173.11,172.37,172.78,9550.0,168.6185,169.3326,168.6087,169.0098,9550.0
2024-05-15 09:45:00,172.77,172.77,171.72,171.96,16905.0,169.0,169.0,167.9729,168.2077,16905.0
2024-05-15 09:50:00,171.94,171.94,171.2,171.22,16204.0,168.1881,168.1881,167.4643,167.4838,16204.0
2024-05-15 09:55:00,171.2,171.44,171.01,171.43,14818.0,167.4643,167.699,167.2784,167.6893,14818.0
2024-05-15 10:00:00,171.18,171.22,170.52,170.85,26264.0,167.4447,167.4838,166.7991,167.1219,26264.0
2024-05-15 10:05:00,170.75,170.87,170.19,170.19,14827.0,167.0241,167.1415,166.4763,166.4763,14827.0
2024-05-15 10:10:00,170.24,170.71,170.11,170.66,18993.0,166.5252,166.985,166.3981,166.9361,18993.0
2024-05-15 10:15:00,170.66,171.01,170.6,170.73,39163.0,166.9361,167.2784,166.8774,167.0045,39163.0
2024-05-15 10:20:00,170.84,171.29,170.8,170.97,29600.0,167.1121,167.5523,167.073,167.2393,29600.0
2024-05-15 10:25:00,170.97,171.54,170.97,171.1,17069.0,167.2393,167.7969,167.2393,167.3665,17069.0
2024-05-15 10:30:00,171.2,171.82,171.11,171.65,9673.0,167.4643,168.0707,167.3762,167.9045,9673.0
2024-05-15 10:35:00,171.64,171.9,171.51,171.66,41637.0,167.8947,168.149,167.7675,167.9142,41637.0
2024-05-15 10:40:00,171.7,172.33,171.65,172.02,17743.0,167.9534,168.5696,167.9045,168.2664,17743.0
2024-05-15 10:45:00,172.1,172.15,171.85,172.07,8046.0,168.3446,168.3935,168.1001,168.3153,8046.0
2024-05-15 10:50:00,172.05,172.21,171.37,171.64,19652.0,168.2957,168.4522,167.6306,167.8947,19652.0
2024-05-15 10:55:00,171.76,172.09,171.67,171.95,11643.0,168.0121,168.3349,167.924,168.1979,11643.0
2024-05-15 11:00:00,172.06,172.4,171.85,172.28,9863.0,168.3055,168.6381,168.1001,168.5207,9863.0
2024-05-15 11:05:00,172.36,172.5,172.3,172.32,8193.0,168.599,168.7359,168.5403,168.5598,8193.0
2024-05-15 11:10:00,172.26,172.89,172.26,172.88,18684.0,168.5011,169.1174,168.5011,169.1076,18684.0
2024-05-15 11:15:00,172.88,172.95,172.49,172.59,22352.0,169.1076,169.1761,168.7261,168.8239,22352.0
2024-05-15 11:20:00,172.58,172.69,172.36,172.53,14040.0,168.8142,168.9218,168.599,168.7653,14040.0
2024-05-15 11:25:00,172.49,172.86,172.44,172.81,6980.0,168.7261,169.0881,168.6772,169.0391,6980.0
2024-05-15 11:30:00,172.75,172.94,172.69,172.91,14788.0,168.9805,169.1663,168.9218,169.137,14788.0
2024-05-15 11:35:00,172.9,172.91,172.49,172.81,22298.0,169.1272,169.137,168.7261,169.0391,22298.0
2024-05-15 11:40:00,172.95,173.06,172.59,172.59,5508.0,169.1761,169.2837,168.8239,168.8239,5508.0
2024-05-15 11:45:00,172.57,172.9,172.5,172.9,23465.0,168.8044,169.1272,168.7359,169.1272,23465.0
2024-05-15 11:50:00,172.87,172.87,172.61,172.62,4672.0,169.0978,169.0978,168.8435,168.8533,4672.0
2024-05-15 11:55:00,172.62,172.62,172.45,172.48,4560.0,168.8533,168.8533,168.687,168.7163,4560.0
2024-05-15 12:00:00,172.53,172.56,172.33,172.48,6474.0,168.7653,168.7946,168.5696,168.7163,6474.0
2024-05-15 12:05:00,172.43,172.43,172.27,172.34,6295.0,168.6674,168.6674,168.5109,168.5794,6295.0
2024-05-15 12:10:00,172.34,172.53,172.25,172.31,10189.0,168.5794,168.7653,168.4914,168.5501,10189.0
2024-05-15 12:15:00,172.31,172.56,172.07,172.56,17279.0,168.5501,168.7946,168.3153,168.7946,17279.0
2024-05-15 12:20:00,172.57,172.58,172.24,172.24,4976.0,168.8044,168.8142,168.4816,168.4816,4976.0
2024-05-15 12:25:00,172.23,172.23,172.02,172.06,8796.0,168.4718,168.4718,168.2664,168.3055,8796.0
2024-05-15 12:30:00,172.08,172.25,172.01,172.21,7363.0,168.3251,168.4914,168.2566,168.4522,7363.0
2024-05-15 12:35:00,172.25,172.31,172.16,172.22,7828.0,168.4914,168.5501,168.4033,168.462,7828.0
2024-05-15 12:40:00,172.21,172.35,172.18,172.35,11501.0,168.4522,168.5892,168.4229,168.5892,11501.0
2024-05-15 12:45:00,172.33,172.56,172.3,172.53,6994.0,168.5696,168.7946,168.5403,168.7653,6994.0
2024-05-15 12:50:00,172.53,172.61,172.46,172.49,10677.0,168.7653,168.8435,168.6968,168.7261,10677.0
2024-05-15 12:55:00,172.52,172.53,172.33,172.51,5988.0,168.7555,168.7653,168.5696,168.7457,5988.0
2024-05-15 13:00:00,172.47,172.62,172.44,172.57,11793.0,168.7066,168.8533,168.6772,168.8044,11793.0
2024-05-15 13:05:00,172.61,172.79,172.54,172.56,10393.0,168.8435,169.0196,168.775,168.7946,10393.0
2024-05-15 13:10:00,172.59,172.67,172.53,172.55,8323.0,168.8239,168.9022,168.7653,168.7848,8323.0
2024-05-15 13:15:00,172.51,172.57,172.38,172.39,14290.0,168.7457,168.8044,168.6185,168.6283,14290.0
2024-05-15 13:20:00,172.39,172.39,172.15,172.19,16305.0,168.6283,168.6283,168.3935,168.4327,16305.0
2024-05-15 13:25:00,172.19,172.42,172.17,172.37,17970.0,168.4327,168.6577,168.4131,168.6087,17970.0
2024-05-15 13:30:00,172.33,172.35,172.07,172.15,26963.0,168.5696,168.5892,168.3153,168.3935,26963.0
2024-05-15 13:35:00,172.13,172.16,171.96,172.02,31464.0,168.374,168.4033,168.2077,168.2664,31464.0
2024-05-15 13:40:00,172.01,172.13,171.87,171.89,35986.0,168.2566,168.374,168.1197,168.1392,35986.0
2024-05-15 13:45:00,171.9,172.09,171.84,171.95,19060.0,168.149,168.3349,168.0903,168.1979,19060.0
2024-05-15 13:50:00,171.92,172.45,171.92,172.4,16498.0,168.1686,168.687,168.1686,168.6381,16498.0
2024-05-15 13:55:00,172.45,172.56,172.33,172.37,6290.0,168.687,168.7946,168.5696,168.6087,6290.0
2024-05-15 14:00:00,172.37,172.44,172.11,172.41,14301.0,168.6087,168.6772,168.3544,168.6479,14301.0
2024-05-15 14:05:00,172.39,172.58,172.38,172.44,10541.0,168.6283,168.8142,168.6185,168.6772,10541.0
2024-05-15 14:10:00,172.46,172.66,172.42,172.66,15353.0,168.6968,168.8924,168.6577,168.8924,15353.0
2024-05-15 14:15:00,172.61,172.64,172.32,172.33,11677.0,168.8435,168.8729,168.5598,168.5696,11677.0
2024-05-15 14:20:00,172.33,172.38,172.17,172.38,6907.0,168.5696,168.6185,168.4131,168.6185,6907.0
2024-05-15 14:25:00,172.35,172.45,172.29,172.31,7299.0,168.5892,168.687,168.5305,168.5501,7299.0
2024-05-15 14:30:00,172.33,172.49,172.31,172.37,13853.0,168.5696,168.7261,168.5501,168.6087,13853.0
2024-05-15 14:35:00,172.32,172.48,172.3,172.43,12782.0,168.5598,168.7163,168.5403,168.6674,12782.0
2024-05-15 14:40:00,172.41,172.47,172.36,172.44,10896.0,168.6479,168.7066,168.599,168.6772,10896.0
2024-05-15 14:45:00,172.44,172.44,172.24,172.24,8702.0,168.6772,168.6772,168.4816,168.4816,8702.0
2024-05-15 14:50:00,172.23,172.32,172.07,172.1,9219.0,168.4718,168.5598,168.3153,168.3446,9219.0
2024-05-15 14:55:00,172.13,172.24,172.06,172.24,8476.0,168.374,168.4816,168.3055,168.4816,8476.0
2024-05-15 15:00:00,172.16,172.18,171.93,171.97,9640.0,168.4033,168.4229,168.1783,168.2175,9640.0
2024-05-15 15:05:00,171.96,171.98,171.84,171.87,16471.0,168.2077,168.2273,168.0903,168.1197,16471.0
2024-05-15 15:10:00,171.87,172.22,171.87,171.99,29633.0,168.1197,168.462,168.1197,168.237,29633.0
2024-05-15 15:15:00,171.99,171.99,171.85,171.93,12736.0,168.237,168.237,168.1001,168.1783,12736.0
2024-05-15 15:20:00,171.9,172.08,171.84,172.03,22179.0,168.149,168.3251,168.0903,168.2762,22179.0
2024-05-15 15:25:00,172.03,172.25,171.95,172.2,30570.0,168.2762,168.4914,168.1979,168.4425,30570.0
2024-05-15 15:30:00,172.23,172.28,171.84,171.93,26034.0,168.4718,168.5207,168.0903,168.1783,26034.0
2024-05-15 15:35:00,171.9,172.03,171.83,172.0,19569.0,168.149,168.2762,168.0805,168.2468,19569.0
2024-05-15 15:40:00,172.02,172.26,171.99,172.21,19115.0,168.2664,168.5011,168.237,168.4522,19115.0
2024-05-15 15:45:00,172.2,172.55,172.19,172.3,59102.0,168.4425,168.7848,168.4327,168.5403,59102.0
2024-05-15 15:50:00,172.31,172.57,172.18,172.53,53586.0,168.5501,168.8044,168.4229,168.7653,53586.0
2024-05-15 15:55:00,172.56,172.71,172.36,172.66,139860.0,168.7946,168.9413,168.599,168.8924,139860.0
2024-05-16 09:30:00,172.2,173.37,172.0,172.65,56467.0,168.4425,169.5869,168.2468,168.8826,56467.0
2024-05-16 09:35:00,172.54,173.37,172.37,173.13,23778.0,168.775,169.5869,168.6087,169.3522,23778.0
2024-05-16 09:40:00,172.98,173.25,172.96,173.25,21044.0,169.2054,169.4695,169.1859,169.4695,21044.0
2024-05-16 09:45:00,173.19,173.42,172.95,173.38,20086.0,169.4108,169.6358,169.1761,169.5967,20086.0
2024-05-16 09:50:00,173.35,173.43,172.73,172.85,15976.0,169.5674,169.6456,168.9609,169.0783,15976.0
2024-05-16 09:55:00,172.86,172.94,172.44,172.74,22545.0,169.0881,169.1663,168.6772,168.9707,22545.0
2024-05-16 10:00:00,172.65,173.15,172.52,173.15,13186.0,168.8826,169.3717,168.7555,169.3717,13186.0
2024-05-16 10:05:00,173.14,173.97,173.03,173.97,18980.0,169.3619,170.1738,169.2543,170.1738,18980.0
2024-05-16 10:10:00,174.0,174.65,174.0,174.61,14305.0,170.2032,170.839,170.2032,170.7999,14305.0
2024-05-16 10:15:00,174.67,175.17,174.53,174.88,25195.0,170.8586,171.3476,170.7216,171.064,25195.0
2024-05-16 10:20:00,174.81,174.92,174.37,174.42,13952.0,170.9955,171.1031,170.5651,170.614,13952.0
2024-05-16 10:25:00,174.38,174.38,174.07,174.14,12318.0,170.5749,170.5749,170.2716,170.3401,12318.0
2024-05-16 10:30:00,174.19,174.42,174.13,174.38,12724.0,170.389,170.614,170.3303,170.5749,12724.0
2024-05-16 10:35:00,174.39,174.68,174.38,174.64,8585.0,170.5847,170.8683,170.5749,170.8292,8585.0
2024-05-16 10:40:00,174.64,174.71,174.29,174.59,25800.0,170.8292,170.8977,170.4868,170.7803,25800.0
2024-05-16 10:45:00,174.68,174.98,174.68,174.77,7818.0,170.8683,171.1618,170.8683,170.9564,7818.0
2024-05-16 10:50:00,174.82,174.95,174.68,174.9,27704.0,171.0053,171.1324,170.8683,171.0835,27704.0
2024-05-16 10:55:00,174.98,175.3,174.83,175.3,12238.0,171.1618,171.4748,171.0151,171.4748,12238.0
2024-05-16 11:00:00,175.27,175.46,175.2,175.33,18177.0,171.4455,171.6313,171.377,171.5042,18177.0
2024-05-16 11:05:00,175.32,175.5,175.25,175.39,29414.0,171.4944,171.6704,171.4259,171.5628,29414.0
2024-05-16 11:10:00,175.38,175.38,174.73,174.78,15765.0,171.5531,171.5531,170.9172,170.9662,15765.0
2024-05-16 11:15:00,174.73,175.12,174.62,175.07,8372.0,170.9172,171.2987,170.8096,171.2498,8372.0
2024-05-16 11:20:00,175.1,175.16,174.94,175.12,12642.0,171.2792,171.3379,171.1227,171.2987,12642.0
2024-05-16 11:25:00,175.17,175.2,174.91,175.02,11391.0,171.3476,171.377,171.0933,171.2009,11391.0
2024-05-16 11:30:00,175.0,175.12,174.71,174.92,11855.0,171.1814,171.2987,170.8977,171.1031,11855.0
2024-05-16 11:35:00,174.95,174.96,174.69,174.71,5865.0,171.1324,171.1422,170.8781,170.8977,5865.0
2024-05-16 11:40:00,174.67,175.02,174.67,174.98,18002.0,170.8586,171.2009,170.8586,171.1618,18002.0
2024-05-16 11:45:00,175.01,175.29,175.01,175.24,14861.0,171.1911,171.465,171.1911,171.4161,14861.0
2024-05-16 11:50:00,175.2,175.21,174.97,175.1,13519.0,171.377,171.3868,171.152,171.2792,13519.0
2024-05-16 11:55:00,175.05,175.05,174.91,175.0,6580.0,171.2303,171.2303,171.0933,171.1814,6580.0
2024-05-16 12:00:00,175.0,175.17,174.91,174.98,15286.0,171.1814,171.3476,171.0933,171.1618,15286.0
2024-05-16 12:05:00,174.95,174.95,174.81,174.84,6889.0,171.1324,171.1324,170.9955,171.0248,6889.0
2024-05-16 12:10:00,174.84,174.91,174.71,174.77,12829.0,171.0248,171.0933,170.8977,170.9564,12829.0
2024-05-16 12:15:00,174.78,174.85,174.61,174.64,10390.0,170.9662,171.0346,170.7999,170.8292,10390.0
2024-05-16 12:20:00,174.64,174.91,174.57,174.88,22426.0,170.8292,171.0933,170.7607,171.064,22426.0
2024-05-16 12:25:00,174.85,174.88,174.74,174.81,10129.0,171.0346,171.064,170.927,170.9955,10129.0
2024-05-16 12:30:00,174.8,174.99,174.67,174.96,9547.0,170.9857,171.1716,170.8586,171.1422,9547.0
2024-05-16 12:35:00,174.91,174.91,174.7,174.71,13016.0,171.0933,171.0933,170.8879,170.8977,13016.0
2024-05-16 12:40:00,174.75,174.99,174.75,174.89,9283.0,170.9368,171.1716,170.9368,171.0738,9283.0
2024-05-16 12:45:00,174.89,174.93,174.69,174.84,13112.0,171.0738,171.1129,170.8781,171.0248,13112.0
2024-05-16 12:50:00,174.8,175.0,174.73,175.0,8096.0,170.9857,171.1814,170.9172,171.1814,8096.0
2024-05-16 12:55:00,175.02,175.14,174.92,174.92,13645.0,171.2009,171.3183,171.1031,171.1031,13645.0
2024-05-16 13:00:00,174.95,174.99,174.66,174.7,9540.0,171.1324,171.1716,170.8488,170.8879,9540.0
2024-05-16 13:05:00,174.7,174.71,174.07,174.07,25334.0,170.8879,170.8977,170.2716,170.2716,25334.0
2024-05-16 13:10:00,174.05,174.23,174.05,174.1,8255.0,170.2521,170.4282,170.2521,170.301,8255.0
2024-05-16 13:15:00,174.13,174.27,174.02,174.08,11526.0,170.3303,170.4673,170.2227,170.2814,11526.0
2024-05-16 13:20:00,174.13,174.21,173.85,173.9,12565.0,170.3303,170.4086,170.0564,170.1054,12565.0
2024-05-16 13:25:00,173.87,174.14,173.87,174.03,8989.0,170.076,170.3401,170.076,170.2325,8989.0
2024-05-16 13:30:00,174.05,174.21,173.99,174.09,7636.0,170.2521,170.4086,170.1934,170.2912,7636.0
2024-05-16 13:35:00,174.07,174.2,174.03,174.19,10140.0,170.2716,170.3988,170.2325,170.389,10140.0
2024-05-16 13:40:00,174.22,174.32,174.11,174.32,10561.0,170.4184,170.5162,170.3108,170.5162,10561.0
2024-05-16 13:45:00,174.32,174.33,174.03,174.13,11624.0,170.5162,170.526,170.2325,170.3303,11624.0
2024-05-16 13:50:00,174.11,174.28,174.11,174.23,7766.0,170.3108,170.4771,170.3108,170.4282,7766.0
2024-05-16 13:55:00,174.25,174.25,174.09,174.11,7890.0,170.4477,170.4477,170.2912,170.3108,7890.0
2024-05-16 14:00:00,174.11,174.19,174.08,174.11,12645.0,170.3108,170.389,170.2814,170.3108,12645.0
2024-05-16 14:05:00,174.11,174.12,173.92,174.08,12734.0,170.3108,170.3206,170.1249,170.2814,12734.0
2024-05-16 14:10:00,174.05,174.07,173.91,173.91,7297.0,170.2521,170.2716,170.1151,170.1151,7297.0
2024-05-16 14:15:00,173.95,174.13,173.9,174.13,8120.0,170.1543,170.3303,170.1054,170.3303,8120.0
2024-05-16 14:20:00,174.13,174.36,174.11,174.31,9106.0,170.3303,170.5553,170.3108,170.5064,9106.0
2024-05-16 14:25:00,174.32,174.39,174.12,174.18,11219.0,170.5162,170.5847,170.3206,170.3792,11219.0
2024-05-16 14:30:00,174.19,174.38,174.17,174.35,14773.0,170.389,170.5749,170.3695,170.5455,14773.0
2024-05-16 14:35:00,174.32,174.34,174.21,174.22,11647.0,170.5162,170.5358,170.4086,170.4184,11647.0
2024-05-16 14:40:00,174.22,174.43,174.19,174.41,10346.0,170.4184,170.6238,170.389,170.6042,10346.0
2024-05-16 14:45:00,174.43,174.61,174.42,174.59,8549.0,170.6238,170.7999,170.614,170.7803,8549.0
2024-05-16 14:50:00,174.55,174.62,174.48,174.48,10664.0,170.7412,170.8096,170.6727,170.6727,10664.0
2024-05-16 14:55:00,174.45,175.16,174.37,174.99,43161.0,170.6434,171.3379,170.5651,171.1716,43161.0
2024-05-16 15:00:00,175.03,175.26,174.87,175.26,23944.0,171.2107,171.4357,171.0542,171.4357,23944.0
2024-05-16 15:05:00,175.31,175.46,175.12,175.45,15731.0,171.4846,171.6313,171.2987,171.6215,15731.0
2024-05-16 15:10:00,175.45,175.57,175.43,175.48,17275.0,171.6215,171.7389,171.602,171.6509,17275.0
2024-05-16 15:15:00,175.47,175.61,175.46,175.57,22500.0,171.6411,171.778,171.6313,171.7389,22500.0
2024-05-16 15:20:00,175.6,175.68,175.43,175.51,14054.0,171.7683,171.8465,171.602,171.6802,14054.0
2024-05-16 15:25:00,175.51,175.58,175.47,175.52,17681.0,171.6802,171.7487,171.6411,171.69,17681.0
2024-05-16 15:30:00,175.52,175.62,175.4,175.58,22530.0,171.69,171.7878,171.5726,171.7487,22530.0
2024-05-16 15:35:00,175.59,175.66,175.49,175.49,25003.0,171.7585,171.827,171.6607,171.6607,25003.0
2024-05-16 15:40:00,175.51,175.66,175.4,175.66,39187.0,171.6802,171.827,171.5726,171.827,39187.0
2024-05-16 15:45:00,175.65,175.65,175.09,175.48,37844.0,171.8172,171.8172,171.2694,171.6509,37844.0
2024-05-16 15:50:00,175.49,175.49,175.01,175.2,43301.0,171.6607,171.6607,171.1911,171.377,43301.0
2024-05-16 15:55:00,175.17,175.19,174.69,174.77,114679.0,171.3476,171.3672,170.8781,170.9564,114679.0
2024-05-17 09:30:00,176.06,177.77,175.84,177.65,92972.0,172.2182,173.8909,172.003,173.7735,92972.0
2024-05-17 09:35:00,177.6,177.75,177.11,177.64,14557.0,173.7246,173.8713,173.2453,173.7637,14557.0
2024-05-17 09:40:00,177.69,178.16,177.58,177.76,15337.0,173.8127,174.2724,173.7051,173.8811,15337.0
2024-05-17 09:45:00,177.68,177.82,177.23,177.32,28542.0,173.8029,173.9398,173.3627,173.4507,28542.0
2024-05-17 09:50:00,177.43,178.03,177.42,177.94,12796.0,173.5583,174.1452,173.5485,174.0572,12796.0
2024-05-17 09:55:00,177.87,178.27,177.86,178.16,17890.0,173.9887,174.38,173.9789,174.2724,17890.0
2024-05-17 10:00:00,178.14,179.18,178.0,179.09,53363.0,174.2528,175.2701,174.1159,175.1821,53363.0
2024-05-17 10:05:00,179.09,179.11,177.55,177.55,27195.0,175.1821,175.2017,173.6757,173.6757,27195.0
2024-05-17 10:10:00,177.55,178.1,177.38,178.1,19026.0,173.6757,174.2137,173.5094,174.2137,19026.0
2024-05-17 10:15:00,178.1,178.58,177.98,178.58,18819.0,174.2137,174.6832,174.0963,174.6832,18819.0
2024-05-17 10:20:00,178.54,178.66,178.31,178.31,17689.0,174.6441,174.7615,174.4191,174.4191,17689.0
2024-05-17 10:25:00,178.31,178.72,178.29,178.69,14473.0,174.4191,174.8202,174.3996,174.7908,14473.0
2024-05-17 10:30:00,178.67,179.02,178.27,178.37,21895.0,174.7713,175.1136,174.38,174.4778,21895.0
2024-05-17 10:35:00,178.33,178.55,178.24,178.36,15867.0,174.4387,174.6539,174.3507,174.468,15867.0
2024-05-17 10:40:00,178.42,178.46,178.09,178.17,22467.0,174.5267,174.5659,174.2039,174.2822,22467.0
2024-05-17 10:45:00,178.21,178.45,178.13,178.45,22084.0,174.3213,174.5561,174.2431,174.5561,22084.0
2024-05-17 10:50:00,178.42,178.43,177.9,177.9,11834.0,174.5267,174.5365,174.0181,174.0181,11834.0
2024-05-17 10:55:00,177.98,178.05,177.76,177.97,11066.0,174.0963,174.1648,173.8811,174.0865,11066.0
2024-05-17 11:00:00,177.98,178.11,177.71,177.87,26038.0,174.0963,174.2235,173.8322,173.9887,26038.0
2024-05-17 11:05:00,177.88,177.94,177.46,177.46,7372.0,173.9985,174.0572,173.5877,173.5877,7372.0
2024-05-17 11:10:00,177.48,177.84,177.41,177.72,7707.0,173.6072,173.9594,173.5388,173.842,7707.0
2024-05-17 11:15:00,177.78,177.94,177.75,177.83,6728.0,173.9007,174.0572,173.8713,173.9496,6728.0
2024-05-17 11:20:00,177.81,177.89,177.65,177.75,10972.0,173.93,174.0083,173.7735,173.8713,10972.0
2024-05-17 11:25:00,177.77,177.89,177.57,177.89,14674.0,173.8909,174.0083,173.6953,174.0083,14674.0
2024-05-17 11:30:00,177.84,177.94,177.59,177.6,7439.0,173.9594,174.0572,173.7148,173.7246,7439.0
2024-05-17 11:35:00,177.54,177.67,177.47,177.61,8000.0,173.6659,173.7931,173.5975,173.7344,8000.0
2024-05-17 11:40:00,177.59,177.59,177.3,177.53,11318.0,173.7148,173.7148,173.4312,173.6561,11318.0
2024-05-17 11:45:00,177.55,177.81,177.49,177.81,12451.0,173.6757,173.93,173.617,173.93,12451.0
2024-05-17 11:50:00,177.8,178.18,177.8,178.12,10756.0,173.9203,174.292,173.9203,174.2333,10756.0
2024-05-17 11:55:00,178.17,178.33,177.95,178.27,20168.0,174.2822,174.4387,174.067,174.38,20168.0
2024-05-17 12:00:00,178.28,178.45,178.17,178.36,25438.0,174.3898,174.5561,174.2822,174.468,25438.0
2024-05-17 12:05:00,178.36,178.49,178.27,178.42,13667.0,174.468,174.5952,174.38,174.5267,13667.0
2024-05-17 12:10:00,178.4,178.66,178.4,178.58,16061.0,174.5072,174.7615,174.5072,174.6832,16061.0
2024-05-17 12:15:00,178.6,178.82,178.59,178.76,11246.0,174.7028,174.918,174.693,174.8593,11246.0
2024-05-17 12:20:00,178.75,178.95,178.69,178.92,14032.0,174.8495,175.0452,174.7908,175.0158,14032.0
2024-05-17 12:25:00,178.92,178.93,178.63,178.64,10613.0,175.0158,175.0256,174.7321,174.7419,10613.0
2024-05-17 12:30:00,178.7,178.97,178.7,178.94,5173.0,174.8006,175.0647,174.8006,175.0354,5173.0
2024-05-17 12:35:00,178.91,179.03,178.79,178.9,33734.0,175.006,175.1234,174.8887,174.9963,33734.0
2024-05-17 12:40:00,178.85,178.91,178.76,178.9,32001.0,174.9473,175.006,174.8593,174.9963,32001.0
2024-05-17 12:45:00,178.84,178.94,178.76,178.89,18619.0,174.9376,175.0354,174.8593,174.9865,18619.0
2024-05-17 12:50:00,178.87,179.48,178.86,179.45,19004.0,174.9669,175.5636,174.9571,175.5343,19004.0
2024-05-17 12:55:00,179.45,179.47,179.29,179.38,10480.0,175.5343,175.5538,175.3777,175.4658,10480.0
2024-05-17 13:00:00,179.42,179.6,179.39,179.6,9199.0,175.5049,175.681,175.4756,175.681,9199.0
2024-05-17 13:05:00,179.58,179.71,179.5,179.55,14647.0,175.6614,175.7886,175.5832,175.6321,14647.0
2024-05-17 13:10:00,179.64,179.82,179.55,179.82,16092.0,175.7201,175.8962,175.6321,175.8962,16092.0
2024-05-17 13:15:00,179.82,179.95,179.74,179.8,45020.0,175.8962,176.0233,175.8179,175.8766,45020.0
2024-05-17 13:20:00,179.74,180.19,179.74,179.97,28059.0,175.8179,176.2581,175.8179,176.0429,28059.0
2024-05-17 13:25:00,180.02,180.04,179.78,179.81,11951.0,176.0918,176.1114,175.8571,175.8864,11951.0
2024-05-17 13:30:00,179.87,179.98,179.78,179.86,12307.0,175.9451,176.0527,175.8571,175.9353,12307.0
2024-05-17 13:35:00,179.86,179.9,179.6,179.63,11039.0,175.9353,175.9744,175.681,175.7103,11039.0
2024-05-17 13:40:00,179.65,179.66,179.33,179.36,7570.0,175.7299,175.7397,175.4169,175.4462,7570.0
2024-05-17 13:45:00,179.35,179.73,179.31,179.73,7179.0,175.4364,175.8081,175.3973,175.8081,7179.0
2024-05-17 13:50:00,179.76,179.82,179.64,179.72,8163.0,175.8375,175.8962,175.7201,175.7984,8163.0
2024-05-17 13:55:00,179.75,179.77,179.58,179.67,5738.0,175.8277,175.8473,175.6614,175.7495,5738.0
2024-05-17 14:00:00,179.67,179.72,179.53,179.64,9310.0,175.7495,175.7984,175.6125,175.7201,9310.0
2024-05-17 14:05:00,179.66,179.82,179.66,179.82,6362.0,175.7397,175.8962,175.7397,175.8962,6362.0
2024-05-17 14:10:00,179.78,179.87,179.5,179.54,28053.0,175.8571,175.9451,175.5832,175.6223,28053.0
2024-05-17 14:15:00,179.49,179.9,179.46,179.72,12429.0,175.5734,175.9744,175.544,175.7984,12429.0
2024-05-17 14:20:00,179.71,179.83,179.67,179.76,6284.0,175.7886,175.906,175.7495,175.8375,6284.0
2024-05-17 14:25:00,179.8,180.21,179.75,180.21,16570.0,175.8766,176.2777,175.8277,176.2777,16570.0
2024-05-17 14:30:00,180.15,180.15,179.97,180.04,13991.0,176.219,176.219,176.0429,176.1114,13991.0
2024-05-17 14:35:00,180.04,180.1,179.81,180.0,12331.0,176.1114,176.1701,175.8864,176.0722,12331.0
2024-05-17 14:40:00,180.01,180.01,179.79,179.83,7592.0,176.082,176.082,175.8668,175.906,7592.0
2024-05-17 14:45:00,179.84,180.06,179.83,180.05,8733.0,175.9157,176.1309,175.906,176.1212,8733.0
2024-05-17 14:50:00,180.06,180.31,180.03,180.31,9905.0,176.1309,176.3755,176.1016,176.3755,9905.0
2024-05-17 14:55:00,180.3,180.42,180.27,180.37,13022.0,176.3657,176.4831,176.3364,176.4342,13022.0
2024-05-17 15:00:00,180.41,180.5,180.29,180.43,6549.0,176.4733,176.5613,176.3559,176.4929,6549.0
2024-05-17 15:05:00,180.47,180.49,180.31,180.36,11454.0,176.532,176.5516,176.3755,176.4244,11454.0
2024-05-17 15:10:00,180.34,180.41,180.25,180.38,12085.0,176.4048,176.4733,176.3168,176.444,12085.0
2024-05-17 15:15:00,180.39,180.55,180.37,180.45,19363.0,176.4537,176.6102,176.4342,176.5124,19363.0
2024-05-17 15:20:00,180.43,180.52,180.35,180.44,16383.0,176.4929,176.5809,176.4146,176.5026,16383.0
2024-05-17 15:25:00,180.42,180.46,180.31,180.4,16763.0,176.4831,176.5222,176.3755,176.4635,16763.0
2024-05-17 15:30:00,180.39,180.55,180.33,180.45,16879.0,176.4537,176.6102,176.395,176.5124,16879.0
2024-05-17 15:35:00,180.45,180.67,180.41,180.56,44079.0,176.5124,176.7276,176.4733,176.62,44079.0
2024-05-17 15:40:00,180.55,181.05,180.54,180.98,41909.0,176.6102,177.0993,176.6005,177.0309,41909.0
2024-05-17 15:45:00,181.01,181.01,179.85,179.95,31808.0,177.0602,177.0602,175.9255,176.0233,31808.0
2024-05-17 15:50:00,179.88,180.21,179.77,180.09,31871.0,175.9549,176.2777,175.8473,176.1603,31871.0
2024-05-17 15:55:00,180.09,180.28,179.59,179.7,215325.0,176.1603,176.3461,175.6712,175.7788,215325.0
2024-05-20 09:30:00,179.72,180.43,177.8,177.81,57781.0,175.7984,176.4929,173.9203,173.93,57781.0
2024-05-20 09:35:00,177.94,178.39,176.83,176.84,29205.0,174.0572,174.4974,172.9714,172.9812,29205.0
2024-05-20 09:40:00,176.77,176.96,175.75,175.76,32033.0,172.9127,173.0986,171.915,171.9248,32033.0
2024-05-20 09:45:00,175.67,176.1,175.2,175.99,40544.0,171.8367,172.2574,171.377,172.1498,40544.0
2024-05-20 09:50:00,176.15,176.91,176.13,176.51,26713.0,172.3063,173.0497,172.2867,172.6584,26713.0
2024-05-20 09:55:00,176.56,176.58,176.3,176.4,13630.0,172.7073,172.7269,172.453,172.5508,13630.0
2024-05-20 10:00:00,176.39,176.39,175.95,176.22,12694.0,172.541,172.541,172.1106,172.3747,12694.0
2024-05-20 10:05:00,176.21,176.42,176.15,176.36,14758.0,172.365,172.5704,172.3063,172.5117,14758.0
2024-05-20 10:10:00,176.43,176.81,176.31,176.59,22299.0,172.5801,172.9519,172.4628,172.7367,22299.0
2024-05-20 10:15:00,176.62,176.62,176.08,176.15,12399.0,172.766,172.766,172.2378,172.3063,12399.0
2024-05-20 10:20:00,176.1,176.11,175.8,175.87,17704.0,172.2574,172.2671,171.9639,172.0324,17704.0
2024-05-20 10:25:00,175.81,176.21,175.77,176.19,8595.0,171.9737,172.365,171.9346,172.3454,8595.0
2024-05-20 10:30:00,176.2,176.52,176.19,176.51,7062.0,172.3552,172.6682,172.3454,172.6584,7062.0
2024-05-20 10:35:00,176.5,176.95,176.5,176.84,7137.0,172.6486,173.0888,172.6486,172.9812,7137.0
2024-05-20 10:40:00,176.92,177.14,176.91,177.09,8519.0,173.0595,173.2747,173.0497,173.2257,8519.0
2024-05-20 10:45:00,177.12,177.38,177.08,177.35,6542.0,173.2551,173.5094,173.216,173.4801,6542.0
2024-05-20 10:50:00,177.32,177.58,177.32,177.51,7984.0,173.4507,173.7051,173.4507,173.6366,7984.0
2024-05-20 10:55:00,177.5,177.76,177.41,177.73,16757.0,173.6268,173.8811,173.5388,173.8518,16757.0
2024-05-20 11:00:00,177.77,177.77,177.22,177.22,14240.0,173.8909,173.8909,173.3529,173.3529,14240.0
2024-05-20 11:05:00,177.17,177.34,177.08,177.14,6144.0,173.304,173.4703,173.216,173.2747,6144.0
2024-05-20 11:10:00,177.14,177.34,177.04,177.29,15899.0,173.2747,173.4703,173.1768,173.4214,15899.0
2024-05-20 11:15:00,177.25,177.3,177.0,177.0,8693.0,173.3823,173.4312,173.1377,173.1377,8693.0
2024-05-20 11:20:00,177.03,177.35,177.03,177.35,7686.0,173.1671,173.4801,173.1671,173.4801,7686.0
2024-05-20 11:25:00,177.38,177.42,177.27,177.41,3540.0,173.5094,173.5485,173.4018,173.5388,3540.0
2024-05-20 11:30:00,177.4,177.48,177.23,177.27,12841.0,173.529,173.6072,173.3627,173.4018,12841.0
2024-05-20 11:35:00,177.26,177.28,176.77,176.89,23210.0,173.392,173.4116,172.9127,173.0301,23210.0
2024-05-20 11:40:00,176.89,177.25,176.75,177.24,7943.0,173.0301,173.3823,172.8932,173.3725,7943.0
2024-05-20 11:45:00,177.19,177.19,177.05,177.1,4787.0,173.3236,173.3236,173.1866,173.2355,4787.0
2024-05-20 11:50:00,177.11,177.18,177.07,177.08,6207.0,173.2453,173.3138,173.2062,173.216,6207.0
2024-05-20 11:55:00,177.08,177.24,177.07,177.13,2301.0,173.216,173.3725,173.2062,173.2649,2301.0
2024-05-20 12:00:00,177.09,177.19,177.04,177.13,7695.0,173.2257,173.3236,173.1768,173.2649,7695.0
2024-05-20 12:05:00,177.13,177.14,176.81,176.81,7410.0,173.2649,173.2747,172.9519,172.9519,7410.0
2024-05-20 12:10:00,176.8,176.8,176.66,176.69,12256.0,172.9421,172.9421,172.8051,172.8345,12256.0
2024-05-20 12:15:00,176.76,176.77,176.35,176.42,20675.0,172.9029,172.9127,172.5019,172.5704,20675.0
2024-05-20 12:20:00,176.42,176.64,176.34,176.34,13162.0,172.5704,172.7856,172.4921,172.4921,13162.0
2024-05-20 12:25:00,176.4,176.59,176.22,176.59,9757.0,172.5508,172.7367,172.3747,172.7367,9757.0
2024-05-20 12:30:00,176.58,176.78,176.58,176.74,2895.0,172.7269,172.9225,172.7269,172.8834,2895.0
2024-05-20 12:35:00,176.74,176.81,176.74,176.76,4478.0,172.8834,172.9519,172.8834,172.9029,4478.0
2024-05-20 12:40:00,176.73,176.74,176.55,176.55,10310.0,172.8736,172.8834,172.6975,172.6975,10310.0
2024-05-20 12:45:00,176.57,176.57,176.43,176.44,5782.0,172.7171,172.7171,172.5801,172.5899,5782.0
2024-05-20 12:50:00,176.5,176.52,176.4,176.43,4462.0,172.6486,172.6682,172.5508,172.5801,4462.0
2024-05-20 12:55:00,176.43,176.46,176.31,176.37,8524.0,172.5801,172.6095,172.4628,172.5215,8524.0
2024-05-20 13:00:00,176.37,176.37,176.22,176.24,9916.0,172.5215,172.5215,172.3747,172.3943,9916.0
2024-05-20 13:05:00,176.24,176.33,176.21,176.24,13229.0,172.3943,172.4823,172.365,172.3943,13229.0
2024-05-20 13:10:00,176.28,176.38,176.25,176.28,4200.0,172.4334,172.5312,172.4041,172.4334,4200.0
2024-05-20 13:15:00,176.31,176.34,176.03,176.03,18313.0,172.4628,172.4921,172.1889,172.1889,18313.0
2024-05-20 13:20:00,176.02,176.07,175.97,176.02,5975.0,172.1791,172.228,172.1302,172.1791,5975.0
2024-05-20 13:25:00,176.05,176.11,175.91,175.94,12739.0,172.2084,172.2671,172.0715,172.1008,12739.0
2024-05-20 13:30:00,175.89,176.2,175.8,176.13,46144.0,172.0519,172.3552,171.9639,172.2867,46144.0
2024-05-20 13:35:00,176.13,176.13,175.91,175.94,12235.0,172.2867,172.2867,172.0715,172.1008,12235.0
2024-05-20 13:40:00,175.97,176.0,175.87,175.88,6554.0,172.1302,172.1595,172.0324,172.0422,6554.0
2024-05-20 13:45:00,175.87,176.02,175.85,175.94,7557.0,172.0324,172.1791,172.0128,172.1008,7557.0
2024-05-20 13:50:00,175.9,175.93,175.69,175.78,8932.0,172.0617,172.0911,171.8563,171.9443,8932.0
2024-05-20 13:55:00,175.77,176.05,175.75,176.05,7088.0,171.9346,172.2084,171.915,172.2084,7088.0
2024-05-20 14:00:00,176.06,176.06,175.76,175.85,11018.0,172.2182,172.2182,171.9248,172.0128,11018.0
2024-05-20 14:05:00,175.88,175.9,175.56,175.75,12567.0,172.0422,172.0617,171.7291,171.915,12567.0
2024-05-20 14:10:00,175.78,175.97,175.74,175.93,6544.0,171.9443,172.1302,171.9052,172.0911,6544.0
2024-05-20 14:15:00,175.92,176.08,175.9,175.92,10695.0,172.0813,172.2378,172.0617,172.0813,10695.0
2024-05-20 14:20:00,175.92,176.27,175.91,176.25,7847.0,172.0813,172.4236,172.0715,172.4041,7847.0
2024-05-20 14:25:00,176.31,176.44,176.28,176.34,19476.0,172.4628,172.5899,172.4334,172.4921,19476.0
2024-05-20 14:30:00,176.31,176.32,176.1,176.16,19701.0,172.4628,172.4726,172.2574,172.316,19701.0
2024-05-20 14:35:00,176.18,176.33,176.16,176.29,5302.0,172.3356,172.4823,172.316,172.4432,5302.0
2024-05-20 14:40:00,176.31,176.48,176.31,176.46,5233.0,172.4628,172.6291,172.4628,172.6095,5233.0
2024-05-20 14:45:00,176.45,176.5,176.38,176.47,7717.0,172.5997,172.6486,172.5312,172.6193,7717.0
2024-05-20 14:50:00,176.44,176.47,176.27,176.28,7885.0,172.5899,172.6193,172.4236,172.4334,7885.0
2024-05-20 14:55:00,176.31,176.34,176.21,176.3,8008.0,172.4628,172.4921,172.365,172.453,8008.0
2024-05-20 15:00:00,176.29,176.5,176.29,176.36,10708.0,172.4432,172.6486,172.4432,172.5117,10708.0
2024-05-20 15:05:00,176.34,176.46,176.26,176.4,10670.0,172.4921,172.6095,172.4139,172.5508,10670.0
2024-05-20 15:10:00,176.41,176.44,176.16,176.16,19027.0,172.5606,172.5899,172.316,172.316,19027.0
2024-05-20 15:15:00,176.14,176.3,176.12,176.26,11493.0,172.2965,172.453,172.2769,172.4139,11493.0
2024-05-20 15:20:00,176.29,176.45,176.2,176.43,20880.0,172.4432,172.5997,172.3552,172.5801,20880.0
2024-05-20 15:25:00,176.46,176.46,176.06,176.19,10671.0,172.6095,172.6095,172.2182,172.3454,10671.0
2024-05-20 15:30:00,176.22,176.29,175.92,175.95,69117.0,172.3747,172.4432,172.0813,172.1106,69117.0
2024-05-20 15:35:00,175.95,176.61,175.91,176.61,39799.0,172.1106,172.7562,172.0715,172.7562,39799.0
2024-05-20 15:40:00,176.56,176.69,176.54,176.67,31613.0,172.7073,172.8345,172.6877,172.8149,31613.0
2024-05-20 15:45:00,176.63,176.69,176.35,176.5,62551.0,172.7758,172.8345,172.5019,172.6486,62551.0
2024-05-20 15:50:00,176.48,176.51,176.28,176.3,45661.0,172.6291,172.6584,172.4334,172.453,45661.0
2024-05-20 15:55:00,176.31,176.52,175.94,176.12,87130.0,172.4628,172.6682,172.1008,172.2769,87130.0
2024-05-21 09:30:00,175.61,177.09,175.61,176.71,45516.0,171.778,173.2257,171.778,172.854,45516.0
2024-05-21 09:35:00,176.72,176.73,175.96,176.58,30565.0,172.8638,172.8736,172.1204,172.7269,30565.0
2024-05-21 09:40:00,176.58,176.71,176.31,176.71,7169.0,172.7269,172.854,172.4628,172.854,7169.0
2024-05-21 09:45:00,176.72,177.58,176.72,177.41,12636.0,172.8638,173.7051,172.8638,173.5388,12636.0
2024-05-21 09:50:00,177.52,177.77,177.44,177.51,30321.0,173.6464,173.8909,173.5681,173.6366,30321.0
2024-05-21 09:55:00,177.45,177.71,177.28,177.34,10957.0,173.5779,173.8322,173.4116,173.4703,10957.0
2024-05-21 10:00:00,177.38,177.38,176.99,177.07,33844.0,173.5094,173.5094,173.1279,173.2062,33844.0
2024-05-21 10:05:00,177.12,177.36,176.97,177.17,39003.0,173.2551,173.4899,173.1084,173.304,39003.0
2024-05-21 10:10:00,177.14,177.31,177.07,177.2,21987.0,173.2747,173.4409,173.2062,173.3333,21987.0
2024-05-21 10:15:00,177.2,177.37,177.06,177.15,13962.0,173.3333,173.4996,173.1964,173.2844,13962.0
2024-05-21 10:20:00,177.2,177.43,177.1,177.42,11624.0,173.3333,173.5583,173.2355,173.5485,11624.0
2024-05-21 10:25:00,177.42,177.83,177.42,177.81,13095.0,173.5485,173.9496,173.5485,173.93,13095.0
2024-05-21 10:30:00,177.8,178.07,177.78,178.02,11634.0,173.9203,174.1844,173.9007,174.1355,11634.0
2024-05-21 10:35:00,178.03,178.4,177.97,178.38,20685.0,174.1452,174.5072,174.0865,174.4876,20685.0
2024-05-21 10:40:00,178.39,178.41,178.19,178.2,14177.0,174.4974,174.5169,174.3017,174.3115,14177.0
2024-05-21 10:45:00,178.29,178.58,178.29,178.39,13362.0,174.3996,174.6832,174.3996,174.4974,13362.0
2024-05-21 10:50:00,178.35,178.41,178.13,178.28,13155.0,174.4583,174.5169,174.2431,174.3898,13155.0
2024-05-21 10:55:00,178.28,178.37,178.03,178.35,18294.0,174.3898,174.4778,174.1452,174.4583,18294.0
2024-05-21 11:00:00,178.33,178.45,178.23,178.44,7299.0,174.4387,174.5561,174.3409,174.5463,7299.0
2024-05-21 11:05:00,178.44,178.79,178.36,178.59,12507.0,174.5463,174.8887,174.468,174.693,12507.0
2024-05-21 11:10:00,178.61,178.66,178.55,178.62,5953.0,174.7126,174.7615,174.6539,174.7224,5953.0
2024-05-21 11:15:00,178.68,178.83,178.53,178.75,18819.0,174.7811,174.9278,174.6343,174.8495,18819.0
2024-05-21 11:20:00,178.64,178.93,178.56,178.8,21349.0,174.7419,175.0256,174.6637,174.8984,21349.0
2024-05-21 11:25:00,178.77,178.84,178.55,178.56,3734.0,174.8691,174.9376,174.6539,174.6637,3734.0
2024-05-21 11:30:00,178.56,178.61,178.41,178.41,8008.0,174.6637,174.7126,174.5169,174.5169,8008.0
2024-05-21 11:35:00,178.39,178.44,178.13,178.13,15331.0,174.4974,174.5463,174.2431,174.2431,15331.0
2024-05-21 11:40:00,178.12,178.17,177.78,177.79,9428.0,174.2333,174.2822,173.9007,173.9105,9428.0
2024-05-21 11:45:00,177.79,177.91,177.71,177.75,12423.0,173.9105,174.0279,173.8322,173.8713,12423.0
2024-05-21 11:50:00,177.78,177.81,177.63,177.68,10570.0,173.9007,173.93,173.754,173.8029,10570.0
2024-05-21 11:55:00,177.68,178.0,177.63,177.95,28092.0,173.8029,174.1159,173.754,174.067,28092.0
2024-05-21 12:00:00,177.95,177.99,177.53,177.53,23926.0,174.067,174.1061,173.6561,173.6561,23926.0
2024-05-21 12:05:00,177.54,177.86,177.43,177.75,9141.0,173.6659,173.9789,173.5583,173.8713,9141.0
2024-05-21 12:10:00,177.75,177.83,177.54,177.54,10115.0,173.8713,173.9496,173.6659,173.6659,10115.0
2024-05-21 12:15:00,177.55,177.63,177.42,177.45,7138.0,173.6757,173.754,173.5485,173.5779,7138.0
2024-05-21 12:20:00,177.41,177.44,176.89,176.94,117772.0,173.5388,173.5681,173.0301,173.079,117772.0
2024-05-21 12:25:00,176.9,176.9,176.59,176.72,23030.0,173.0399,173.0399,172.7367,172.8638,23030.0
2024-05-21 12:30:00,176.66,177.2,176.6,177.02,20157.0,172.8051,173.3333,172.7464,173.1573,20157.0
2024-05-21 12:35:00,176.97,177.02,176.73,176.77,9009.0,173.1084,173.1573,172.8736,172.9127,9009.0
2024-05-21 12:40:00,176.77,176.94,176.71,176.87,8980.0,172.9127,173.079,172.854,173.0105,8980.0
2024-05-21 12:45:00,176.87,177.02,176.62,176.62,11570.0,173.0105,173.1573,172.766,172.766,11570.0
2024-05-21 12:50:00,176.63,176.79,176.59,176.59,12043.0,172.7758,172.9323,172.7367,172.7367,12043.0
2024-05-21 12:55:00,176.59,176.7,176.52,176.67,12685.0,172.7367,172.8443,172.6682,172.8149,12685.0
2024-05-21 13:00:00,176.64,176.65,176.52,176.63,5628.0,172.7856,172.7953,172.6682,172.7758,5628.0
2024-05-21 13:05:00,176.66,176.7,176.52,176.67,9069.0,172.8051,172.8443,172.6682,172.8149,9069.0
2024-05-21 13:10:00,176.68,176.87,176.67,176.69,10490.0,172.8247,173.0105,172.8149,172.8345,10490.0
2024-05-21 13:15:00,176.72,176.8,176.67,176.76,4761.0,172.8638,172.9421,172.8149,172.9029,4761.0
2024-05-21 13:20:00,176.77,176.77,176.54,176.55,5069.0,172.9127,172.9127,172.6877,172.6975,5069.0
2024-05-21 13:25:00,176.58,176.83,176.54,176.77,4894.0,172.7269,172.9714,172.6877,172.9127,4894.0
2024-05-21 13:30:00,176.87,176.9,176.76,176.89,9028.0,173.0105,173.0399,172.9029,173.0301,9028.0
2024-05-21 13:35:00,176.89,177.0,176.87,176.99,4772.0,173.0301,173.1377,173.0105,173.1279,4772.0
2024-05-21 13:40:00,176.97,177.11,176.93,177.09,5404.0,173.1084,173.2453,173.0692,173.2257,5404.0
2024-05-21 13:45:00,177.05,177.09,176.81,176.96,11426.0,173.1866,173.2257,172.9519,173.0986,11426.0
2024-05-21 13:50:00,176.96,177.05,176.95,177.04,6348.0,173.0986,173.1866,173.0888,173.1768,6348.0
2024-05-21 13:55:00,177.03,177.25,176.97,177.17,10995.0,173.1671,173.3823,173.1084,173.304,10995.0
2024-05-21 14:00:00,177.26,177.26,176.85,176.85,9332.0,173.392,173.392,172.991,172.991,9332.0
2024-05-21 14:05:00,176.84,176.93,176.74,176.92,6507.0,172.9812,173.0692,172.8834,173.0595,6507.0
2024-05-21 14:10:00,176.94,176.98,176.76,176.86,5887.0,173.079,173.1181,172.9029,173.0008,5887.0
2024-05-21 14:15:00,176.86,177.04,176.83,177.04,6134.0,173.0008,173.1768,172.9714,173.1768,6134.0
2024-05-21 14:20:00,177.03,177.09,177.0,177.04,7432.0,173.1671,173.2257,173.1377,173.1768,7432.0
2024-05-21 14:25:00,177.06,177.36,177.02,177.31,8539.0,173.1964,173.4899,173.1573,173.4409,8539.0
2024-05-21 14:30:00,177.26,177.46,177.26,177.35,7393.0,173.392,173.5877,173.392,173.4801,7393.0
2024-05-21 14:35:00,177.33,177.4,177.2,177.24,8788.0,173.4605,173.529,173.3333,173.3725,8788.0
2024-05-21 14:40:00,177.23,177.25,177.14,177.14,5356.0,173.3627,173.3823,173.2747,173.2747,5356.0
2024-05-21 14:45:00,177.22,177.41,177.2,177.32,21899.0,173.3529,173.5388,173.3333,173.4507,21899.0
2024-05-21 14:50:00,177.4,177.6,177.34,177.57,23733.0,173.529,173.7246,173.4703,173.6953,23733.0
2024-05-21 14:55:00,177.53,177.59,177.27,177.27,24038.0,173.6561,173.7148,173.4018,173.4018,24038.0
2024-05-21 15:00:00,177.27,177.27,176.98,177.0,9008.0,173.4018,173.4018,173.1181,173.1377,9008.0
2024-05-21 15:05:00,177.0,177.24,176.84,177.24,9226.0,173.1377,173.3725,172.9812,173.3725,9226.0
2024-05-21 15:10:00,177.19,177.26,177.1,177.11,5194.0,173.3236,173.392,173.2355,173.2453,5194.0
2024-05-21 15:15:00,177.12,177.36,177.08,177.24,7520.0,173.2551,173.4899,173.216,173.3725,7520.0
2024-05-21 15:20:00,177.3,177.51,177.29,177.47,11073.0,173.4312,173.6366,173.4214,173.5975,11073.0
2024-05-21 15:25:00,177.46,177.57,177.29,177.54,15412.0,173.5877,173.6953,173.4214,173.6659,15412.0
2024-05-21 15:30:00,177.54,177.74,177.5,177.6,22534.0,173.6659,173.8616,173.6268,173.7246,22534.0
2024-05-21 15:35:00,177.63,177.82,177.41,177.64,33124.0,173.754,173.9398,173.5388,173.7637,33124.0
2024-05-21 15:40:00,177.61,177.61,177.29,177.43,12483.0,173.7344,173.7344,173.4214,173.5583,12483.0
2024-05-21 15:45:00,177.45,177.58,177.03,177.21,61321.0,173.5779,173.7051,173.1671,173.3431,61321.0
2024-05-21 15:50:00,177.15,177.22,176.69,176.8,43771.0,173.2844,173.3529,172.8345,172.9421,43771.0
2024-05-21 15:55:00,176.8,176.85,176.41,176.63,95289.0,172.9421,172.991,172.5606,172.7758,95289.0
2024-05-22 09:30:00,175.62,176.39,175.14,175.28,50468.0,171.7878,172.541,171.3183,171.4552,50468.0
2024-05-22 09:35:00,175.28,175.87,174.84,175.87,11530.0,171.4552,172.0324,171.0248,172.0324,11530.0
2024-05-22 09:40:00,176.0,176.34,175.74,175.74,16433.0,172.1595,172.4921,171.9052,171.9052,16433.0
2024-05-22 09:45:00,175.72,175.79,174.89,174.97,20158.0,171.8856,171.9541,171.0738,171.152,20158.0
2024-05-22 09:50:00,175.0,175.03,174.61,174.93,20114.0,171.1814,171.2107,170.7999,171.1129,20114.0
2024-05-22 09:55:00,174.91,175.09,174.74,174.92,14418.0,171.0933,171.2694,170.927,171.1031,14418.0
2024-05-22 10:00:00,174.95,175.11,174.88,174.96,10707.0,171.1324,171.289,171.064,171.1422,10707.0
2024-05-22 10:05:00,174.96,175.04,174.54,174.55,28886.0,171.1422,171.2205,170.7314,170.7412,28886.0
2024-05-22 10:10:00,174.5,174.7,174.33,174.37,14591.0,170.6923,170.8879,170.526,170.5651,14591.0
2024-05-22 10:15:00,174.4,174.41,174.08,174.29,19200.0,170.5944,170.6042,170.2814,170.4868,19200.0
2024-05-22 10:20:00,174.29,174.71,174.25,174.5,16935.0,170.4868,170.8977,170.4477,170.6923,16935.0
2024-05-22 10:25:00,174.47,174.69,174.46,174.67,10825.0,170.6629,170.8781,170.6531,170.8586,10825.0
2024-05-22 10:30:00,174.71,175.44,174.7,175.3,56906.0,170.8977,171.6118,170.8879,171.4748,56906.0
2024-05-22 10:35:00,175.23,175.53,175.11,175.47,13127.0,171.4063,171.6998,171.289,171.6411,13127.0
2024-05-22 10:40:00,175.53,175.65,175.38,175.45,7827.0,171.6998,171.8172,171.5531,171.6215,7827.0
2024-05-22 10:45:00,175.41,175.41,174.93,175.0,11212.0,171.5824,171.5824,171.1129,171.1814,11212.0
2024-05-22 10:50:00,175.03,175.21,174.81,174.88,15937.0,171.2107,171.3868,170.9955,171.064,15937.0
2024-05-22 10:55:00,174.86,175.21,174.85,175.21,7760.0,171.0444,171.3868,171.0346,171.3868,7760.0
2024-05-22 11:00:00,175.21,175.27,174.83,174.88,8477.0,171.3868,171.4455,171.0151,171.064,8477.0
2024-05-22 11:05:00,174.88,174.94,174.78,174.86,7096.0,171.064,171.1227,170.9662,171.0444,7096.0
2024-05-22 11:10:00,174.82,174.82,174.53,174.68,8599.0,171.0053,171.0053,170.7216,170.8683,8599.0
2024-05-22 11:15:00,174.63,174.63,174.48,174.54,25321.0,170.8194,170.8194,170.6727,170.7314,25321.0
2024-05-22 11:20:00,174.62,174.62,174.4,174.58,9748.0,170.8096,170.8096,170.5944,170.7705,9748.0
2024-05-22 11:25:00,174.6,174.83,174.58,174.63,7498.0,170.7901,171.0151,170.7705,170.8194,7498.0
2024-05-22 11:30:00,174.68,174.69,174.51,174.51,4053.0,170.8683,170.8781,170.702,170.702,4053.0
2024-05-22 11:35:00,174.5,174.62,174.36,174.59,6679.0,170.6923,170.8096,170.5553,170.7803,6679.0
2024-05-22 11:40:00,174.63,174.75,174.63,174.68,8449.0,170.8194,170.9368,170.8194,170.8683,8449.0
2024-05-22 11:45:00,174.68,174.68,174.52,174.52,4825.0,170.8683,170.8683,170.7118,170.7118,4825.0
2024-05-22 11:50:00,174.54,174.55,174.2,174.36,10944.0,170.7314,170.7412,170.3988,170.5553,10944.0
2024-05-22 11:55:00,174.35,174.73,174.35,174.69,2922.0,170.5455,170.9172,170.5455,170.8781,2922.0
2024-05-22 12:00:00,174.69,174.95,174.63,174.94,6227.0,170.8781,171.1324,170.8194,171.1227,6227.0
2024-05-22 12:05:00,175.03,175.33,175.0,175.29,5919.0,171.2107,171.5042,171.1814,171.465,5919.0
2024-05-22 12:10:00,175.33,175.47,175.25,175.37,20837.0,171.5042,171.6411,171.4259,171.5433,20837.0
2024-05-22 12:15:00,175.33,175.68,175.29,175.65,9345.0,171.5042,171.8465,171.465,171.8172,9345.0
2024-05-22 12:20:00,175.7,176.28,175.7,176.24,7929.0,171.8661,172.4334,171.8661,172.3943,7929.0
2024-05-22 12:25:00,176.19,176.7,176.18,176.64,21773.0,172.3454,172.8443,172.3356,172.7856,21773.0
2024-05-22 12:30:00,176.7,177.07,176.68,176.87,9762.0,172.8443,173.2062,172.8247,173.0105,9762.0
2024-05-22 12:35:00,176.95,177.3,176.9,177.25,8370.0,173.0888,173.4312,173.0399,173.3823,8370.0
2024-05-22 12:40:00,177.27,177.77,177.26,177.67,35884.0,173.4018,173.8909,173.392,173.7931,35884.0
2024-05-22 12:45:00,177.71,177.89,177.63,177.85,14227.0,173.8322,174.0083,173.754,173.9692,14227.0
2024-05-22 12:50:00,177.85,177.89,177.66,177.81,7783.0,173.9692,174.0083,173.7833,173.93,7783.0
2024-05-22 12:55:00,177.88,177.88,177.64,177.68,4225.0,173.9985,173.9985,173.7637,173.8029,4225.0
2024-05-22 13:00:00,177.7,177.8,177.62,177.8,8537.0,173.8224,173.9203,173.7442,173.9203,8537.0
2024-05-22 13:05:00,177.83,177.9,177.75,177.81,4761.0,173.9496,174.0181,173.8713,173.93,4761.0
2024-05-22 13:10:00,177.83,177.86,177.7,177.83,7861.0,173.9496,173.9789,173.8224,173.9496,7861.0
2024-05-22 13:15:00,177.83,177.83,177.41,177.47,89521.0,173.9496,173.9496,173.5388,173.5975,89521.0
2024-05-22 13:20:00,177.45,177.49,177.06,177.19,8084.0,173.5779,173.617,173.1964,173.3236,8084.0
2024-05-22 13:25:00,177.13,177.29,177.0,177.2,11360.0,173.2649,173.4214,173.1377,173.3333,11360.0
2024-05-22 13:30:00,177.25,177.25,177.06,177.15,6330.0,173.3823,173.3823,173.1964,173.2844,6330.0
2024-05-22 13:35:00,177.12,177.18,177.0,177.18,6055.0,173.2551,173.3138,173.1377,173.3138,6055.0
2024-05-22 13:40:00,177.14,177.23,176.85,176.87,8309.0,173.2747,173.3627,172.991,173.0105,8309.0
2024-05-22 13:45:00,176.86,177.0,176.83,176.91,6135.0,173.0008,173.1377,172.9714,173.0497,6135.0
2024-05-22 13:50:00,176.87,176.91,176.77,176.79,5592.0,173.0105,173.0497,172.9127,172.9323,5592.0
2024-05-22 13:55:00,176.83,176.83,176.62,176.62,48837.0,172.9714,172.9714,172.766,172.766,48837.0
2024-05-22 14:00:00,176.58,176.58,175.97,176.48,16754.0,172.7269,172.7269,172.1302,172.6291,16754.0
2024-05-22 14:05:00,176.56,176.63,176.45,176.58,4982.0,172.7073,172.7758,172.5997,172.7269,4982.0
2024-05-22 14:10:00,176.56,176.68,176.45,176.47,18656.0,172.7073,172.8247,172.5997,172.6193,18656.0
2024-05-22 14:15:00,176.47,176.56,176.26,176.26,8737.0,172.6193,172.7073,172.4139,172.4139,8737.0
2024-05-22 14:20:00,176.2,176.2,175.84,175.94,5991.0,172.3552,172.3552,172.003,172.1008,5991.0
2024-05-22 14:25:00,176.01,176.09,175.88,175.94,7009.0,172.1693,172.2476,172.0422,172.1008,7009.0
2024-05-22 14:30:00,175.94,175.99,175.59,175.59,6651.0,172.1008,172.1498,171.7585,171.7585,6651.0
2024-05-22 14:35:00,175.62,175.69,175.54,175.68,9501.0,171.7878,171.8563,171.7096,171.8465,9501.0
2024-05-22 14:40:00,175.7,175.74,175.39,175.57,11698.0,171.8661,171.9052,171.5628,171.7389,11698.0
2024-05-22 14:45:00,175.66,175.89,175.63,175.84,7654.0,171.827,172.0519,171.7976,172.003,7654.0
2024-05-22 14:50:00,175.88,175.91,175.57,175.58,6919.0,172.0422,172.0715,171.7389,171.7487,6919.0
2024-05-22 14:55:00,175.58,175.86,175.5,175.76,12950.0,171.7487,172.0226,171.6704,171.9248,12950.0
2024-05-22 15:00:00,175.75,175.86,175.59,175.78,7489.0,171.915,172.0226,171.7585,171.9443,7489.0
2024-05-22 15:05:00,175.73,175.89,175.67,175.86,8818.0,171.8954,172.0519,171.8367,172.0226,8818.0
2024-05-22 15:10:00,175.86,175.86,175.53,175.55,6985.0,172.0226,172.0226,171.6998,171.7194,6985.0
2024-05-22 15:15:00,175.54,175.74,175.38,175.68,13711.0,171.7096,171.9052,171.5531,171.8465,13711.0
2024-05-22 15:20:00,175.7,175.84,175.53,175.73,15165.0,171.8661,172.003,171.6998,171.8954,15165.0
2024-05-22 15:25:00,175.71,175.79,175.66,175.74,11206.0,171.8759,171.9541,171.827,171.9052,11206.0
2024-05-22 15:30:00,175.81,176.18,175.76,176.12,29775.0,171.9737,172.3356,171.9248,172.2769,29775.0
2024-05-22 15:35:00,176.13,176.3,176.1,176.14,11023.0,172.2867,172.453,172.2574,172.2965,11023.0
2024-05-22 15:40:00,176.15,176.76,176.14,176.49,62528.0,172.3063,172.9029,172.2965,172.6388,62528.0
2024-05-22 15:45:00,176.49,176.52,175.83,175.89,15935.0,172.6388,172.6682,171.9932,172.0519,15935.0
2024-05-22 15:50:00,175.86,176.08,175.74,175.97,25976.0,172.0226,172.2378,171.9052,172.1302,25976.0
2024-05-22 15:55:00,175.96,176.23,175.9,176.06,106188.0,172.1204,172.3845,172.0617,172.2182,106188.0
2024-05-23 09:30:00,177.88,177.93,176.85,176.9,39088.0,173.9985,174.0474,172.991,173.0399,39088.0
2024-05-23 09:35:00,177.05,177.41,176.35,176.45,17927.0,173.1866,173.5388,172.5019,172.5997,17927.0
2024-05-23 09:40:00,176.46,177.09,176.24,177.09,14162.0,172.6095,173.2257,172.3943,173.2257,14162.0
2024-05-23 09:45:00,176.91,177.05,176.2,176.31,16774.0,173.0497,173.1866,172.3552,172.4628,16774.0
2024-05-23 09:50:00,176.3,176.3,175.65,175.9,13875.0,172.453,172.453,171.8172,172.0617,13875.0
2024-05-23 09:55:00,175.85,176.52,175.85,176.52,8609.0,172.0128,172.6682,172.0128,172.6682,8609.0
2024-05-23 10:00:00,176.47,176.8,176.22,176.42,9360.0,172.6193,172.9421,172.3747,172.5704,9360.0
2024-05-23 10:05:00,176.43,176.55,176.31,176.53,14878.0,172.5801,172.6975,172.4628,172.678,14878.0
2024-05-23 10:10:00,176.49,176.73,176.43,176.67,6207.0,172.6388,172.8736,172.5801,172.8149,6207.0
2024-05-23 10:15:00,176.76,176.76,176.36,176.42,14927.0,172.9029,172.9029,172.5117,172.5704,14927.0
2024-05-23 10:20:00,176.45,176.86,176.45,176.83,14405.0,172.5997,173.0008,172.5997,172.9714,14405.0
2024-05-23 10:25:00,176.8,176.8,176.65,176.72,4775.0,172.9421,172.9421,172.7953,172.8638,4775.0
2024-05-23 10:30:00,176.67,176.87,176.41,176.41,27168.0,172.8149,173.0105,172.5606,172.5606,27168.0
2024-05-23 10:35:00,176.43,176.61,176.41,176.57,8187.0,172.5801,172.7562,172.5606,172.7171,8187.0
2024-05-23 10:40:00,176.53,176.81,176.52,176.76,8631.0,172.678,172.9519,172.6682,172.9029,8631.0
2024-05-23 10:45:00,176.71,177.01,176.64,176.9,8203.0,172.854,173.1475,172.7856,173.0399,8203.0
2024-05-23 10:50:00,176.91,176.91,176.65,176.65,3990.0,173.0497,173.0497,172.7953,172.7953,3990.0
2024-05-23 10:55:00,176.72,177.03,176.7,176.89,12059.0,172.8638,173.1671,172.8443,173.0301,12059.0
2024-05-23 11:00:00,176.97,177.47,176.95,177.47,12485.0,173.1084,173.5975,173.0888,173.5975,12485.0
2024-05-23 11:05:00,177.5,177.54,177.35,177.5,14335.0,173.6268,173.6659,173.4801,173.6268,14335.0
2024-05-23 11:10:00,177.49,177.57,177.3,177.3,18156.0,173.617,173.6953,173.4312,173.4312,18156.0
2024-05-23 11:15:00,177.25,177.44,177.23,177.43,11268.0,173.3823,173.5681,173.3627,173.5583,11268.0
2024-05-23 11:20:00,177.43,177.47,177.14,177.14,3991.0,173.5583,173.5975,173.2747,173.2747,3991.0
2024-05-23 11:25:00,177.12,177.2,176.97,177.15,8815.0,173.2551,173.3333,173.1084,173.2844,8815.0
2024-05-23 11:30:00,177.14,177.29,177.08,177.11,9749.0,173.2747,173.4214,173.216,173.2453,9749.0
2024-05-23 11:35:00,177.11,177.12,176.94,177.11,4765.0,173.2453,173.2551,173.079,173.2453,4765.0
2024-05-23 11:40:00,177.06,177.29,177.0,177.22,6522.0,173.1964,173.4214,173.1377,173.3529,6522.0
2024-05-23 11:45:00,177.21,177.28,177.15,177.28,13000.0,173.3431,173.4116,173.2844,173.4116,13000.0
2024-05-23 11:50:00,177.25,177.26,177.15,177.2,3698.0,173.3823,173.392,173.2844,173.3333,3698.0
2024-05-23 11:55:00,177.21,177.36,177.2,177.27,4343.0,173.3431,173.4899,173.3333,173.4018,4343.0
2024-05-23 12:00:00,177.26,177.27,176.91,176.96,19689.0,173.392,173.4018,173.0497,173.0986,19689.0
2024-05-23 12:05:00,176.96,177.06,176.71,176.74,8695.0,173.0986,173.1964,172.854,172.8834,8695.0
2024-05-23 12:10:00,176.76,176.89,176.73,176.88,14644.0,172.9029,173.0301,172.8736,173.0203,14644.0
2024-05-23 12:15:00,176.86,177.11,176.85,176.96,7222.0,173.0008,173.2453,172.991,173.0986,7222.0
2024-05-23 12:20:00,176.95,177.19,176.95,177.15,4233.0,173.0888,173.3236,173.0888,173.2844,4233.0
2024-05-23 12:25:00,177.18,177.26,177.12,177.13,2911.0,173.3138,173.392,173.2551,173.2649,2911.0
2024-05-23 12:30:00,177.12,177.17,177.11,177.14,3223.0,173.2551,173.304,173.2453,173.2747,3223.0
2024-05-23 12:35:00,177.14,177.42,177.14,177.25,11885.0,173.2747,173.5485,173.2747,173.3823,11885.0
2024-05-23 12:40:00,177.23,177.26,176.95,176.95,9075.0,173.3627,173.392,173.0888,173.0888,9075.0
2024-05-23 12:45:00,176.97,177.0,176.77,176.84,2600.0,173.1084,173.1377,172.9127,172.9812,2600.0
2024-05-23 12:50:00,176.86,176.89,176.67,176.67,4063.0,173.0008,173.0301,172.8149,172.8149,4063.0
2024-05-23 12:55:00,176.71,176.71,176.51,176.54,4347.0,172.854,172.854,172.6584,172.6877,4347.0
2024-05-23 13:00:00,176.54,176.68,176.5,176.6,7603.0,172.6877,172.8247,172.6486,172.7464,7603.0
2024-05-23 13:05:00,176.59,176.63,176.49,176.53,5061.0,172.7367,172.7758,172.6388,172.678,5061.0
2024-05-23 13:10:00,176.52,176.52,176.34,176.34,3888.0,172.6682,172.6682,172.4921,172.4921,3888.0
2024-05-23 13:15:00,176.37,176.38,176.24,176.26,5980.0,172.5215,172.5312,172.3943,172.4139,5980.0
2024-05-23 13:20:00,176.25,176.35,176.09,176.35,6391.0,172.4041,172.5019,172.2476,172.5019,6391.0
2024-05-23 13:25:00,176.35,176.54,176.28,176.44,20723.0,172.5019,172.6877,172.4334,172.5899,20723.0
2024-05-23 13:30:00,176.43,176.65,176.4,176.63,12268.0,172.5801,172.7953,172.5508,172.7758,12268.0
2024-05-23 13:35:00,176.58,176.61,176.33,176.34,20860.0,172.7269,172.7562,172.4823,172.4921,20860.0
2024-05-23 13:40:00,176.4,176.71,176.4,176.44,17340.0,172.5508,172.854,172.5508,172.5899,17340.0
2024-05-23 13:45:00,176.44,176.78,176.43,176.77,13440.0,172.5899,172.9225,172.5801,172.9127,13440.0
2024-05-23 13:50:00,176.79,176.8,176.6,176.69,13949.0,172.9323,172.9421,172.7464,172.8345,13949.0
2024-05-23 13:55:00,176.66,176.78,176.48,176.72,11244.0,172.8051,172.9225,172.6291,172.8638,11244.0
2024-05-23 14:00:00,176.72,176.72,176.44,176.45,16941.0,172.8638,172.8638,172.5899,172.5997,16941.0
2024-05-23 14:05:00,176.41,176.58,176.4,176.58,12095.0,172.5606,172.7269,172.5508,172.7269,12095.0
2024-05-23 14:10:00,176.56,176.63,176.32,176.36,8555.0,172.7073,172.7758,172.4726,172.5117,8555.0
2024-05-23 14:15:00,176.36,176.42,176.21,176.25,18951.0,172.5117,172.5704,172.365,172.4041,18951.0
2024-05-23 14:20:00,176.27,176.41,176.04,176.09,8726.0,172.4236,172.5606,172.1987,172.2476,8726.0
2024-05-23 14:25:00,176.09,176.41,176.07,176.36,7789.0,172.2476,172.5606,172.228,172.5117,7789.0
2024-05-23 14:30:00,176.31,176.57,176.18,176.47,13388.0,172.4628,172.7171,172.3356,172.6193,13388.0
2024-05-23 14:35:00,176.48,176.72,176.41,176.7,8633.0,172.6291,172.8638,172.5606,172.8443,8633.0
2024-05-23 14:40:00,176.68,176.74,176.56,176.65,10344.0,172.8247,172.8834,172.7073,172.7953,10344.0
2024-05-23 14:45:00,176.65,176.67,176.46,176.53,9104.0,172.7953,172.8149,172.6095,172.678,9104.0
2024-05-23 14:50:00,176.5,176.5,176.28,176.28,7645.0,172.6486,172.6486,172.4334,172.4334,7645.0
2024-05-23 14:55:00,176.38,176.44,175.91,176.01,14606.0,172.5312,172.5899,172.0715,172.1693,14606.0
2024-05-23 15:00:00,176.01,176.28,176.01,176.2,12869.0,172.1693,172.4334,172.1693,172.3552,12869.0
2024-05-23 15:05:00,176.24,176.24,175.99,176.0,12462.0,172.3943,172.3943,172.1498,172.1595,12462.0
2024-05-23 15:10:00,176.01,176.15,175.82,176.15,18920.0,172.1693,172.3063,171.9835,172.3063,18920.0
2024-05-23 15:15:00,176.15,176.38,176.03,176.28,5514.0,172.3063,172.5312,172.1889,172.4334,5514.0
2024-05-23 15:20:00,176.37,176.4,176.24,176.33,7170.0,172.5215,172.5508,172.3943,172.4823,7170.0
2024-05-23 15:25:00,176.33,176.56,176.26,176.54,37052.0,172.4823,172.7073,172.4139,172.6877,37052.0
2024-05-23 15:30:00,176.53,176.77,176.52,176.54,12034.0,172.678,172.9127,172.6682,172.6877,12034.0
2024-05-23 15:35:00,176.58,177.04,176.54,177.02,26557.0,172.7269,173.1768,172.6877,173.1573,26557.0
2024-05-23 15:40:00,177.03,177.27,176.97,177.27,48951.0,173.1671,173.4018,173.1084,173.4018,48951.0
2024-05-23 15:45:00,177.28,177.47,177.0,177.47,61642.0,173.4116,173.5975,173.1377,173.5975,61642.0
2024-05-23 15:50:00,177.44,177.46,176.9,177.08,39868.0,173.5681,173.5877,173.0399,173.216,39868.0
2024-05-23 15:55:00,177.06,177.09,176.38,176.56,181430.0,173.1964,173.2257,172.5312,172.7073,181430.0
2024-05-24 09:30:00,177.4,178.82,177.24,178.48,30464.0,173.529,174.918,173.3725,174.5854,30464.0
2024-05-24 09:35:00,178.4,178.53,178.06,178.14,7319.0,174.5072,174.6343,174.1746,174.2528,7319.0
2024-05-24 09:40:00,178.3,178.92,178.2,178.8,7048.0,174.4093,175.0158,174.3115,174.8984,7048.0
2024-05-24 09:45:00,178.84,178.84,178.02,178.05,8045.0,174.9376,174.9376,174.1355,174.1648,8045.0
2024-05-24 09:50:00,178.15,178.29,177.82,177.88,8540.0,174.2626,174.3996,173.9398,173.9985,8540.0
2024-05-24 09:55:00,177.9,177.9,177.62,177.7,4213.0,174.0181,174.0181,173.7442,173.8224,4213.0
2024-05-24 10:00:00,177.74,178.4,177.74,178.32,6410.0,173.8616,174.5072,173.8616,174.4289,6410.0
2024-05-24 10:05:00,178.46,178.58,178.36,178.5,5851.0,174.5659,174.6832,174.468,174.605,5851.0
2024-05-24 10:10:00,178.44,178.58,178.15,178.16,4948.0,174.5463,174.6832,174.2626,174.2724,4948.0
2024-05-24 10:15:00,178.11,178.43,178.1,178.43,4051.0,174.2235,174.5365,174.2137,174.5365,4051.0
2024-05-24 10:20:00,178.45,178.57,178.35,178.56,8666.0,174.5561,174.6735,174.4583,174.6637,8666.0
2024-05-24 10:25:00,178.45,178.58,178.19,178.19,14259.0,174.5561,174.6832,174.3017,174.3017,14259.0
2024-05-24 10:30:00,178.28,178.28,178.05,178.23,8051.0,174.3898,174.3898,174.1648,174.3409,8051.0
2024-05-24 10:35:00,178.22,178.23,177.62,177.69,10409.0,174.3311,174.3409,173.7442,173.8127,10409.0
2024-05-24 10:40:00,177.59,177.77,177.53,177.53,6071.0,173.7148,173.8909,173.6561,173.6561,6071.0
2024-05-24 10:45:00,177.5,177.52,177.32,177.42,8307.0,173.6268,173.6464,173.4507,173.5485,8307.0
2024-05-24 10:50:00,177.42,177.73,177.42,177.59,4609.0,173.5485,173.8518,173.5485,173.7148,4609.0
2024-05-24 10:55:00,177.62,177.63,177.45,177.45,3958.0,173.7442,173.754,173.5779,173.5779,3958.0
2024-05-24 11:00:00,177.44,177.63,177.34,177.63,3202.0,173.5681,173.754,173.4703,173.754,3202.0
2024-05-24 11:05:00,177.59,177.59,177.37,177.42,4788.0,173.7148,173.7148,173.4996,173.5485,4788.0
2024-05-24 11:10:00,177.5,177.52,177.31,177.37,4327.0,173.6268,173.6464,173.4409,173.4996,4327.0
2024-05-24 11:15:00,177.37,177.37,177.21,177.21,3612.0,173.4996,173.4996,173.3431,173.3431,3612.0
2024-05-24 11:20:00,177.19,177.19,176.95,177.0,7384.0,173.3236,173.3236,173.0888,173.1377,7384.0
2024-05-24 11:25:00,177.0,177.11,176.92,177.03,15931.0,173.1377,173.2453,173.0595,173.1671,15931.0
2024-05-24 11:30:00,177.07,177.36,177.05,177.36,4906.0,173.2062,173.4899,173.1866,173.4899,4906.0
2024-05-24 11:35:00,177.4,177.4,177.05,177.09,8070.0,173.529,173.529,173.1866,173.2257,8070.0
2024-05-24 11:40:00,177.01,177.32,177.01,177.24,2441.0,173.1475,173.4507,173.1475,173.3725,2441.0
2024-05-24 11:45:00,177.24,177.25,177.15,177.23,5546.0,173.3725,173.3823,173.2844,173.3627,5546.0
2024-05-24 11:50:00,177.27,177.38,177.24,177.25,3788.0,173.4018,173.5094,173.3725,173.3823,3788.0
2024-05-24 11:55:00,177.28,177.37,177.25,177.37,2436.0,173.4116,173.4996,173.3823,173.4996,2436.0
2024-05-24 12:00:00,177.36,177.56,177.31,177.53,8669.0,173.4899,173.6855,173.4409,173.6561,8669.0
2024-05-24 12:05:00,177.5,177.5,177.38,177.42,6636.0,173.6268,173.6268,173.5094,173.5485,6636.0
2024-05-24 12:10:00,177.5,177.6,177.46,177.47,6558.0,173.6268,173.7246,173.5877,173.5975,6558.0
2024-05-24 12:15:00,177.45,177.45,177.36,177.43,6078.0,173.5779,173.5779,173.4899,173.5583,6078.0
2024-05-24 12:20:00,177.44,177.52,177.39,177.52,7723.0,173.5681,173.6464,173.5192,173.6464,7723.0
2024-05-24 12:25:00,177.52,177.73,177.44,177.68,9912.0,173.6464,173.8518,173.5681,173.8029,9912.0
2024-05-24 12:30:00,177.66,177.66,177.57,177.6,6008.0,173.7833,173.7833,173.6953,173.7246,6008.0
2024-05-24 12:35:00,177.6,177.63,177.51,177.54,12353.0,173.7246,173.754,173.6366,173.6659,12353.0
2024-05-24 12:40:00,177.48,177.57,177.18,177.21,19248.0,173.6072,173.6953,173.3138,173.3431,19248.0
2024-05-24 12:45:00,177.15,177.22,177.01,177.21,3872.0,173.2844,173.3529,173.1475,173.3431,3872.0
2024-05-24 12:50:00,177.13,177.18,177.06,177.14,2239.0,173.2649,173.3138,173.1964,173.2747,2239.0
2024-05-24 12:55:00,177.15,177.16,176.88,176.88,24432.0,173.2844,173.2942,173.0203,173.0203,24432.0
2024-05-24 13:00:00,176.88,176.97,176.87,176.9,9848.0,173.0203,173.1084,173.0105,173.0399,9848.0
2024-05-24 13:05:00,176.81,176.96,176.81,176.92,7003.0,172.9519,173.0986,172.9519,173.0595,7003.0
2024-05-24 13:10:00,176.95,176.96,176.91,176.94,4980.0,173.0888,173.0986,173.0497,173.079,4980.0
2024-05-24 13:15:00,176.94,176.95,176.56,176.66,8734.0,173.079,173.0888,172.7073,172.8051,8734.0
2024-05-24 13:20:00,176.72,176.77,176.7,176.7,2397.0,172.8638,172.9127,172.8443,172.8443,2397.0
2024-05-24 13:25:00,176.73,176.77,176.63,176.63,4068.0,172.8736,172.9127,172.7758,172.7758,4068.0
2024-05-24 13:30:00,176.59,176.62,176.47,176.57,6732.0,172.7367,172.766,172.6193,172.7171,6732.0
2024-05-24 13:35:00,176.6,176.65,176.54,176.54,3255.0,172.7464,172.7953,172.6877,172.6877,3255.0
2024-05-24 13:40:00,176.5,176.53,176.43,176.5,4337.0,172.6486,172.678,172.5801,172.6486,4337.0
2024-05-24 13:45:00,176.5,176.54,176.41,176.5,2412.0,172.6486,172.6877,172.5606,172.6486,2412.0
2024-05-24 13:50:00,176.48,176.51,176.41,176.43,2568.0,172.6291,172.6584,172.5606,172.5801,2568.0
2024-05-24 13:55:00,176.4,176.4,176.21,176.26,4862.0,172.5508,172.5508,172.365,172.4139,4862.0
2024-05-24 14:00:00,176.26,176.47,176.21,176.39,12689.0,172.4139,172.6193,172.365,172.541,12689.0
2024-05-24 14:05:00,176.4,176.67,176.37,176.67,9274.0,172.5508,172.8149,172.5215,172.8149,9274.0
2024-05-24 14:10:00,176.67,176.76,176.54,176.75,5097.0,172.8149,172.9029,172.6877,172.8932,5097.0
2024-05-24 14:15:00,176.81,176.9,176.78,176.89,9834.0,172.9519,173.0399,172.9225,173.0301,9834.0
2024-05-24 14:20:00,176.92,176.92,176.73,176.82,11925.0,173.0595,173.0595,172.8736,172.9616,11925.0
2024-05-24 14:25:00,176.79,176.93,176.76,176.92,6111.0,172.9323,173.0692,172.9029,173.0595,6111.0
2024-05-24 14:30:00,176.9,177.12,176.87,177.08,14170.0,173.0399,173.2551,173.0105,173.216,14170.0
2024-05-24 14:35:00,177.09,177.22,177.07,177.22,11880.0,173.2257,173.3529,173.2062,173.3529,11880.0
2024-05-24 14:40:00,177.24,177.35,177.16,177.28,7088.0,173.3725,173.4801,173.2942,173.4116,7088.0
2024-05-24 14:45:00,177.34,177.34,177.27,177.31,4420.0,173.4703,173.4703,173.4018,173.4409,4420.0
2024-05-24 14:50:00,177.29,177.29,176.91,176.92,9175.0,173.4214,173.4214,173.0497,173.0595,9175.0
2024-05-24 14:55:00,176.98,177.08,176.88,176.88,10394.0,173.1181,173.216,173.0203,173.0203,10394.0
2024-05-24 15:00:00,176.89,177.02,176.85,176.94,16781.0,173.0301,173.1573,172.991,173.079,16781.0
2024-05-24 15:05:00,176.92,176.95,176.79,176.84,4450.0,173.0595,173.0888,172.9323,172.9812,4450.0
2024-05-24 15:10:00,176.83,176.84,176.64,176.78,5543.0,172.9714,172.9812,172.7856,172.9225,5543.0
2024-05-24 15:15:00,176.81,177.11,176.78,177.11,11182.0,172.9519,173.2453,172.9225,173.2453,11182.0
2024-05-24 15:20:00,177.07,177.11,177.03,177.09,10198.0,173.2062,173.2453,173.1671,173.2257,10198.0
2024-05-24 15:25:00,177.11,177.14,177.04,177.08,6743.0,173.2453,173.2747,173.1768,173.216,6743.0
2024-05-24 15:30:00,177.06,177.27,177.06,177.19,21133.0,173.1964,173.4018,173.1964,173.3236,21133.0
2024-05-24 15:35:00,177.17,177.45,177.11,177.45,22831.0,173.304,173.5779,173.2453,173.5779,22831.0
2024-05-24 15:40:00,177.43,177.46,177.3,177.3,9363.0,173.5583,173.5877,173.4312,173.4312,9363.0
2024-05-24 15:45:00,177.31,177.63,177.3,177.52,81819.0,173.4409,173.754,173.4312,173.6464,81819.0
2024-05-24 15:50:00,177.52,177.61,177.26,177.45,25732.0,173.6464,173.7344,173.392,173.5779,25732.0
2024-05-24 15:55:00,177.47,177.84,177.4,177.8,84061.0,173.5975,173.9594,173.529,173.9203,84061.0
2024-05-28 09:30:00,177.94,179.76,177.94,179.41,51228.0,174.0572,175.8375,174.0572,175.4951,51228.0
2024-05-28 09:35:00,179.38,180.39,179.31,179.31,19897.0,175.4658,176.4537,175.3973,175.3973,19897.0
2024-05-28 09:40:00,179.31,180.04,179.3,179.69,21710.0,175.3973,176.1114,175.3875,175.769,21710.0
2024-05-28 09:45:00,179.69,180.64,179.64,180.35,18754.0,175.769,176.6983,175.7201,176.4146,18754.0
2024-05-28 09:50:00,180.35,180.55,180.17,180.43,10522.0,176.4146,176.6102,176.2385,176.4929,10522.0
2024-05-28 09:55:00,180.43,180.44,179.51,179.72,20347.0,176.4929,176.5026,175.5929,175.7984,20347.0
2024-05-28 10:00:00,179.65,179.76,178.6,178.77,20977.0,175.7299,175.8375,174.7028,174.8691,20977.0
2024-05-28 10:05:00,178.71,178.98,178.31,178.68,17481.0,174.8104,175.0745,174.4191,174.7811,17481.0
2024-05-28 10:10:00,178.66,178.73,178.28,178.69,9821.0,174.7615,174.83,174.3898,174.7908,9821.0
2024-05-28 10:15:00,178.68,178.68,178.48,178.59,5658.0,174.7811,174.7811,174.5854,174.693,5658.0
2024-05-28 10:20:00,178.59,178.73,178.28,178.43,11539.0,174.693,174.83,174.3898,174.5365,11539.0
2024-05-28 10:25:00,178.45,178.82,178.34,178.78,15529.0,174.5561,174.918,174.4485,174.8789,15529.0
2024-05-28 10:30:00,178.74,178.84,178.59,178.77,8303.0,174.8397,174.9376,174.693,174.8691,8303.0
2024-05-28 10:35:00,178.78,179.07,178.67,178.9,7935.0,174.8789,175.1625,174.7713,174.9963,7935.0
2024-05-28 10:40:00,178.87,179.3,178.82,179.24,8459.0,174.9669,175.3875,174.918,175.3288,8459.0
2024-05-28 10:45:00,179.25,179.37,179.09,179.09,7240.0,175.3386,175.456,175.1821,175.1821,7240.0
2024-05-28 10:50:00,179.11,179.52,179.11,179.52,8415.0,175.2017,175.6027,175.2017,175.6027,8415.0
2024-05-28 10:55:00,179.55,179.55,179.09,179.16,17323.0,175.6321,175.6321,175.1821,175.2506,17323.0
2024-05-28 11:00:00,179.2,179.37,179.17,179.22,6657.0,175.2897,175.456,175.2604,175.3093,6657.0
2024-05-28 11:05:00,179.15,179.26,179.09,179.2,5328.0,175.2408,175.3484,175.1821,175.2897,5328.0
2024-05-28 11:10:00,179.2,179.58,179.14,179.54,5814.0,175.2897,175.6614,175.231,175.6223,5814.0
2024-05-28 11:15:00,179.55,179.71,179.44,179.52,6506.0,175.6321,175.7886,175.5245,175.6027,6506.0
2024-05-28 11:20:00,179.54,179.77,179.54,179.72,10285.0,175.6223,175.8473,175.6223,175.7984,10285.0
2024-05-28 11:25:00,179.73,179.79,179.67,179.73,4982.0,175.8081,175.8668,175.7495,175.8081,4982.0
2024-05-28 11:30:00,179.76,179.86,179.63,179.67,9516.0,175.8375,175.9353,175.7103,175.7495,9516.0
2024-05-28 11:35:00,179.67,180.04,179.64,179.87,10984.0,175.7495,176.1114,175.7201,175.9451,10984.0
2024-05-28 11:40:00,179.81,180.03,179.81,179.92,5009.0,175.8864,176.1016,175.8864,175.994,5009.0
2024-05-28 11:45:00,179.91,180.1,179.91,180.05,13175.0,175.9842,176.1701,175.9842,176.1212,13175.0
2024-05-28 11:50:00,180.01,180.01,179.83,179.85,12378.0,176.082,176.082,175.906,175.9255,12378.0
2024-05-28 11:55:00,179.86,179.86,179.65,179.76,6558.0,175.9353,175.9353,175.7299,175.8375,6558.0
2024-05-28 12:00:00,179.75,179.81,179.5,179.5,8036.0,175.8277,175.8864,175.5832,175.5832,8036.0
2024-05-28 12:05:00,179.5,179.78,179.45,179.74,8819.0,175.5832,175.8571,175.5343,175.8179,8819.0
2024-05-28 12:10:00,179.77,179.79,179.55,179.56,6611.0,175.8473,175.8668,175.6321,175.6419,6611.0
2024-05-28 12:15:00,179.55,179.55,179.28,179.47,6879.0,175.6321,175.6321,175.368,175.5538,6879.0
2024-05-28 12:20:00,179.46,179.59,179.41,179.55,6050.0,175.544,175.6712,175.4951,175.6321,6050.0
2024-05-28 12:25:00,179.57,179.57,179.23,179.3,17528.0,175.6516,175.6516,175.3191,175.3875,17528.0
2024-05-28 12:30:00,179.27,179.3,179.17,179.28,3763.0,175.3582,175.3875,175.2604,175.368,3763.0
2024-05-28 12:35:00,179.23,179.27,179.16,179.27,5917.0,175.3191,175.3582,175.2506,175.3582,5917.0
2024-05-28 12:40:00,179.27,179.29,179.12,179.21,7077.0,175.3582,175.3777,175.2115,175.2995,7077.0
2024-05-28 12:45:00,179.19,179.19,178.93,178.99,7286.0,175.2799,175.2799,175.0256,175.0843,7286.0
2024-05-28 12:50:00,178.99,179.08,178.89,178.97,18212.0,175.0843,175.1723,174.9865,175.0647,18212.0
2024-05-28 12:55:00,178.97,179.06,178.93,179.02,14762.0,175.0647,175.1528,175.0256,175.1136,14762.0
2024-05-28 13:00:00,179.04,179.17,179.0,179.02,20817.0,175.1332,175.2604,175.0941,175.1136,20817.0
2024-05-28 13:05:00,179.06,179.39,179.02,179.37,8006.0,175.1528,175.4756,175.1136,175.456,8006.0
2024-05-28 13:10:00,179.34,179.43,179.29,179.32,9571.0,175.4267,175.5147,175.3777,175.4071,9571.0
2024-05-28 13:15:00,179.34,179.35,179.17,179.18,14592.0,175.4267,175.4364,175.2604,175.2701,14592.0
2024-05-28 13:20:00,179.17,179.22,178.99,179.13,8505.0,175.2604,175.3093,175.0843,175.2212,8505.0
2024-05-28 13:25:00,179.1,179.23,179.07,179.19,8409.0,175.1919,175.3191,175.1625,175.2799,8409.0
2024-05-28 13:30:00,179.21,179.31,179.11,179.31,9704.0,175.2995,175.3973,175.2017,175.3973,9704.0
2024-05-28 13:35:00,179.27,179.3,179.17,179.17,5820.0,175.3582,175.3875,175.2604,175.2604,5820.0
2024-05-28 13:40:00,179.17,179.2,179.06,179.09,8182.0,175.2604,175.2897,175.1528,175.1821,8182.0
2024-05-28 13:45:00,179.07,179.07,178.71,178.75,12668.0,175.1625,175.1625,174.8104,174.8495,12668.0
2024-05-28 13:50:00,178.75,178.88,178.57,178.74,30146.0,174.8495,174.9767,174.6735,174.8397,30146.0
2024-05-28 13:55:00,178.71,178.71,178.39,178.57,7100.0,174.8104,174.8104,174.4974,174.6735,7100.0
2024-05-28 14:00:00,178.56,178.87,178.56,178.87,14386.0,174.6637,174.9669,174.6637,174.9669,14386.0
2024-05-28 14:05:00,178.85,179.0,178.8,178.97,26513.0,174.9473,175.0941,174.8984,175.0647,26513.0
2024-05-28 14:10:00,178.95,179.0,178.57,178.69,10845.0,175.0452,175.0941,174.6735,174.7908,10845.0
2024-05-28 14:15:00,178.7,178.88,178.65,178.88,7691.0,174.8006,174.9767,174.7517,174.9767,7691.0
2024-05-28 14:20:00,178.9,178.93,178.7,178.75,9828.0,174.9963,175.0256,174.8006,174.8495,9828.0
2024-05-28 14:25:00,178.76,178.9,178.63,178.89,10848.0,174.8593,174.9963,174.7321,174.9865,10848.0
2024-05-28 14:30:00,178.89,178.89,178.69,178.77,6558.0,174.9865,174.9865,174.7908,174.8691,6558.0
2024-05-28 14:35:00,178.76,178.92,178.69,178.91,8182.0,174.8593,175.0158,174.7908,175.006,8182.0
2024-05-28 14:40:00,178.91,178.97,178.75,178.79,10101.0,175.006,175.0647,174.8495,174.8887,10101.0
2024-05-28 14:45:00,178.79,178.82,178.67,178.8,8606.0,174.8887,174.918,174.7713,174.8984,8606.0
2024-05-28 14:50:00,178.82,178.82,178.48,178.65,19903.0,174.918,174.918,174.5854,174.7517,19903.0
2024-05-28 14:55:00,178.68,179.09,178.68,179.07,12559.0,174.7811,175.1821,174.7811,175.1625,12559.0
2024-05-28 15:00:00,179.07,179.26,179.03,179.15,12492.0,175.1625,175.3484,175.1234,175.2408,12492.0
2024-05-28 15:05:00,179.18,179.43,179.15,179.43,12751.0,175.2701,175.5147,175.2408,175.5147,12751.0
2024-05-28 15:10:00,179.43,179.43,179.17,179.23,17578.0,175.5147,175.5147,175.2604,175.3191,17578.0
2024-05-28 15:15:00,179.18,179.38,179.1,179.37,17123.0,175.2701,175.4658,175.1919,175.456,17123.0
2024-05-28 15:20:00,179.33,179.51,179.22,179.51,14279.0,175.4169,175.5929,175.3093,175.5929,14279.0
2024-05-28 15:25:00,179.51,179.73,179.51,179.54,36623.0,175.5929,175.8081,175.5929,175.6223,36623.0
2024-05-28 15:30:00,179.52,179.82,179.47,179.78,32210.0,175.6027,175.8962,175.5538,175.8571,32210.0
2024-05-28 15:35:00,179.79,179.8,179.48,179.8,25609.0,175.8668,175.8766,175.5636,175.8766,25609.0
2024-05-28 15:40:00,179.76,179.89,179.73,179.85,41102.0,175.8375,175.9646,175.8081,175.9255,41102.0
2024-05-28 15:45:00,179.84,180.08,179.84,180.04,87166.0,175.9157,176.1505,175.9157,176.1114,87166.0
2024-05-28 15:50:00,180.04,180.04,179.25,179.49,46219.0,176.1114,176.1114,175.3386,175.5734,46219.0
2024-05-28 15:55:00,179.52,179.54,178.93,179.13,116204.0,175.6027,175.6223,175.0256,175.2212,116204.0
2024-05-29 09:30:00,178.8,178.99,176.01,176.27,46548.0,174.8984,175.0843,172.1693,172.4236,46548.0
2024-05-29 09:35:00,176.09,176.24,175.33,175.5,25056.0,172.2476,172.3943,171.5042,171.6704,25056.0
2024-05-29 09:40:00,175.36,175.36,174.67,174.88,26508.0,171.5335,171.5335,170.8586,171.064,26508.0
2024-05-29 09:45:00,174.78,174.99,173.75,174.14,23910.0,170.9662,171.1716,169.9586,170.3401,23910.0
2024-05-29 09:50:00,174.3,174.87,174.24,174.46,34537.0,170.4966,171.0542,170.4379,170.6531,34537.0
2024-05-29 09:55:00,174.47,174.55,173.65,174.4,30792.0,170.6629,170.7412,169.8608,170.5944,30792.0
2024-05-29 10:00:00,174.5,174.91,174.18,174.91,16165.0,170.6923,171.0933,170.3792,171.0933,16165.0
2024-05-29 10:05:00,174.84,175.55,174.72,175.46,18904.0,171.0248,171.7194,170.9075,171.6313,18904.0
2024-05-29 10:10:00,175.45,175.67,175.31,175.41,21310.0,171.6215,171.8367,171.4846,171.5824,21310.0
2024-05-29 10:15:00,175.46,175.65,175.14,175.14,20083.0,171.6313,171.8172,171.3183,171.3183,20083.0
2024-05-29 10:20:00,175.2,175.31,174.94,175.26,17515.0,171.377,171.4846,171.1227,171.4357,17515.0
2024-05-29 10:25:00,175.27,175.76,175.22,175.47,14920.0,171.4455,171.9248,171.3966,171.6411,14920.0
2024-05-29 10:30:00,175.52,175.56,175.07,175.43,27290.0,171.69,171.7291,171.2498,171.602,27290.0
2024-05-29 10:35:00,175.38,175.93,175.26,175.9,19953.0,171.5531,172.0911,171.4357,172.0617,19953.0
2024-05-29 10:40:00,175.87,175.98,174.7,174.91,21053.0,172.0324,172.14,170.8879,171.0933,21053.0
2024-05-29 10:45:00,174.99,175.32,174.91,175.28,20625.0,171.1716,171.4944,171.0933,171.4552,20625.0
2024-05-29 10:50:00,175.32,175.41,175.13,175.4,7995.0,171.4944,171.5824,171.3085,171.5726,7995.0
2024-05-29 10:55:00,175.35,175.49,175.06,175.27,17488.0,171.5237,171.6607,171.24,171.4455,17488.0
2024-05-29 11:00:00,175.27,175.27,174.85,174.91,26832.0,171.4455,171.4455,171.0346,171.0933,26832.0
2024-05-29 11:05:00,174.9,175.1,174.82,174.98,34912.0,171.0835,171.2792,171.0053,171.1618,34912.0
2024-05-29 11:10:00,175.01,175.09,174.65,174.71,26065.0,171.1911,171.2694,170.839,170.8977,26065.0
2024-05-29 11:15:00,174.77,174.96,174.54,174.56,31306.0,170.9564,171.1422,170.7314,170.751,31306.0
2024-05-29 11:20:00,174.64,174.85,174.51,174.78,17475.0,170.8292,171.0346,170.702,170.9662,17475.0
2024-05-29 11:25:00,174.79,174.83,174.17,174.17,17877.0,170.9759,171.0151,170.3695,170.3695,17877.0
2024-05-29 11:30:00,174.17,174.32,173.85,174.06,15768.0,170.3695,170.5162,170.0564,170.2619,15768.0
2024-05-29 11:35:00,174.13,174.24,173.92,173.92,9847.0,170.3303,170.4379,170.1249,170.1249,9847.0
2024-05-29 11:40:00,173.92,174.17,173.85,173.9,13351.0,170.1249,170.3695,170.0564,170.1054,13351.0
2024-05-29 11:45:00,173.9,174.1,173.71,174.09,9924.0,170.1054,170.301,169.9195,170.2912,9924.0
2024-05-29 11:50:00,174.09,174.34,174.08,174.34,9850.0,170.2912,170.5358,170.2814,170.5358,9850.0
2024-05-29 11:55:00,174.34,174.38,174.23,174.23,11952.0,170.5358,170.5749,170.4282,170.4282,11952.0
2024-05-29 12:00:00,174.21,174.28,174.02,174.28,10352.0,170.4086,170.4771,170.2227,170.4771,10352.0
2024-05-29 12:05:00,174.23,174.43,174.23,174.43,5542.0,170.4282,170.6238,170.4282,170.6238,5542.0
2024-05-29 12:10:00,174.42,174.51,174.17,174.23,11557.0,170.614,170.702,170.3695,170.4282,11557.0
2024-05-29 12:15:00,174.22,174.28,174.08,174.28,7734.0,170.4184,170.4771,170.2814,170.4771,7734.0
2024-05-29 12:20:00,174.23,174.49,174.22,174.37,13030.0,170.4282,170.6825,170.4184,170.5651,13030.0
2024-05-29 12:25:00,174.31,174.36,174.1,174.18,11756.0,170.5064,170.5553,170.301,170.3792,11756.0
2024-05-29 12:30:00,174.18,174.21,173.97,174.2,8079.0,170.3792,170.4086,170.1738,170.3988,8079.0
2024-05-29 12:35:00,174.12,174.29,174.05,174.26,11129.0,170.3206,170.4868,170.2521,170.4575,11129.0
2024-05-29 12:40:00,174.13,174.13,173.88,173.91,9068.0,170.3303,170.3303,170.0858,170.1151,9068.0
2024-05-29 12:45:00,174.0,174.11,173.91,173.93,10887.0,170.2032,170.3108,170.1151,170.1347,10887.0
2024-05-29 12:50:00,173.94,173.97,173.67,173.69,12582.0,170.1445,170.1738,169.8804,169.8999,12582.0
2024-05-29 12:55:00,173.73,173.83,173.69,173.69,10026.0,169.9391,170.0369,169.8999,169.8999,10026.0
2024-05-29 13:00:00,173.73,173.9,173.61,173.72,13697.0,169.9391,170.1054,169.8217,169.9293,13697.0
2024-05-29 13:05:00,173.76,173.84,173.64,173.75,8896.0,169.9684,170.0467,169.851,169.9586,8896.0
2024-05-29 13:10:00,173.74,173.91,173.74,173.84,11279.0,169.9488,170.1151,169.9488,170.0467,11279.0
2024-05-29 13:15:00,173.8,173.8,173.63,173.64,7741.0,170.0075,170.0075,169.8412,169.851,7741.0
2024-05-29 13:20:00,173.65,173.74,173.55,173.67,10572.0,169.8608,169.9488,169.763,169.8804,10572.0
2024-05-29 13:25:00,173.66,173.66,173.39,173.48,11195.0,169.8706,169.8706,169.6065,169.6945,11195.0
2024-05-29 13:30:00,173.47,173.48,173.28,173.33,10914.0,169.6847,169.6945,169.4989,169.5478,10914.0
2024-05-29 13:35:00,173.32,173.32,173.12,173.3,8459.0,169.538,169.538,169.3424,169.5184,8459.0
2024-05-29 13:40:00,173.34,173.34,173.19,173.2,8979.0,169.5576,169.5576,169.4108,169.4206,8979.0
2024-05-29 13:45:00,173.23,173.23,173.0,173.12,9222.0,169.45,169.45,169.225,169.3424,9222.0
2024-05-29 13:50:00,173.14,173.26,172.84,173.02,11599.0,169.3619,169.4793,169.0685,169.2446,11599.0
2024-05-29 13:55:00,173.05,173.05,172.9,173.03,18411.0,169.2739,169.2739,169.1272,169.2543,18411.0
2024-05-29 14:00:00,173.0,173.13,172.96,172.99,8577.0,169.225,169.3522,169.1859,169.2152,8577.0
2024-05-29 14:05:00,173.02,173.21,172.99,173.17,10973.0,169.2446,169.4304,169.2152,169.3913,10973.0
2024-05-29 14:10:00,173.17,173.27,173.04,173.27,13108.0,169.3913,169.4891,169.2641,169.4891,13108.0
2024-05-29 14:15:00,173.26,173.31,172.96,173.05,8696.0,169.4793,169.5282,169.1859,169.2739,8696.0
2024-05-29 14:20:00,173.02,173.15,172.91,173.14,8770.0,169.2446,169.3717,169.137,169.3619,8770.0
2024-05-29 14:25:00,173.17,173.29,173.11,173.2,13194.0,169.3913,169.5087,169.3326,169.4206,13194.0
2024-05-29 14:30:00,173.2,173.31,173.08,173.08,8820.0,169.4206,169.5282,169.3032,169.3032,8820.0
2024-05-29 14:35:00,173.12,173.24,173.08,173.23,10052.0,169.3424,169.4598,169.3032,169.45,10052.0
2024-05-29 14:40:00,173.22,173.47,173.19,173.27,15950.0,169.4402,169.6847,169.4108,169.4891,15950.0
2024-05-29 14:45:00,173.27,173.27,173.05,173.22,18881.0,169.4891,169.4891,169.2739,169.4402,18881.0
2024-05-29 14:50:00,173.19,173.19,172.93,173.17,12487.0,169.4108,169.4108,169.1565,169.3913,12487.0
2024-05-29 14:55:00,173.14,173.34,173.1,173.26,16419.0,169.3619,169.5576,169.3228,169.4793,16419.0
2024-05-29 15:00:00,173.3,173.68,173.29,173.59,14589.0,169.5184,169.8902,169.5087,169.8021,14589.0
2024-05-29 15:05:00,173.55,173.73,173.49,173.57,15772.0,169.763,169.9391,169.7043,169.7826,15772.0
2024-05-29 15:10:00,173.57,173.6,173.4,173.43,19699.0,169.7826,169.8119,169.6163,169.6456,19699.0
2024-05-29 15:15:00,173.47,173.69,173.46,173.57,13952.0,169.6847,169.8999,169.675,169.7826,13952.0
2024-05-29 15:20:00,173.57,173.76,173.57,173.7,16061.0,169.7826,169.9684,169.7826,169.9097,16061.0
2024-05-29 15:25:00,173.65,173.7,173.39,173.41,18519.0,169.8608,169.9097,169.6065,169.626,18519.0
2024-05-29 15:30:00,173.31,173.38,173.12,173.19,19536.0,169.5282,169.5967,169.3424,169.4108,19536.0
2024-05-29 15:35:00,173.15,173.62,173.11,173.42,27023.0,169.3717,169.8315,169.3326,169.6358,27023.0
2024-05-29 15:40:00,173.42,173.42,173.13,173.23,29386.0,169.6358,169.6358,169.3522,169.45,29386.0
2024-05-29 15:45:00,173.25,173.31,173.01,173.01,48589.0,169.4695,169.5282,169.2348,169.2348,48589.0
2024-05-29 15:50:00,173.04,173.04,172.63,172.68,44472.0,169.2641,169.2641,168.8631,168.912,44472.0
2024-05-29 15:55:00,172.71,172.86,172.33,172.53,116435.0,168.9413,169.0881,168.5696,168.7653,116435.0
2024-05-30 09:30:00,172.0,173.32,171.51,173.17,55270.0,168.2468,169.538,167.7675,169.3913,55270.0
2024-05-30 09:35:00,173.3,174.3,173.25,173.75,37521.0,169.5184,170.4966,169.4695,169.9586,37521.0
2024-05-30 09:40:00,173.78,174.72,173.58,174.35,29011.0,169.988,170.9075,169.7923,170.5455,29011.0
2024-05-30 09:45:00,174.38,174.38,173.85,173.91,33458.0,170.5749,170.5749,170.0564,170.1151,33458.0
2024-05-30 09:50:00,174.0,174.34,173.93,174.26,18062.0,170.2032,170.5358,170.1347,170.4575,18062.0
2024-05-30 09:55:00,174.28,174.84,174.19,174.8,16698.0,170.4771,171.0248,170.389,170.9857,16698.0
2024-05-30 10:00:00,174.86,174.98,174.11,174.32,18337.0,171.0444,171.1618,170.3108,170.5162,18337.0
2024-05-30 10:05:00,174.2,174.87,173.94,174.69,35424.0,170.3988,171.0542,170.1445,170.8781,35424.0
2024-05-30 10:10:00,174.69,174.77,174.08,174.34,16673.0,170.8781,170.9564,170.2814,170.5358,16673.0
2024-05-30 10:15:00,174.41,174.8,174.3,174.8,12973.0,170.6042,170.9857,170.4966,170.9857,12973.0
2024-05-30 10:20:00,174.88,175.07,174.82,174.88,17813.0,171.064,171.2498,171.0053,171.064,17813.0
2024-05-30 10:25:00,174.87,174.87,174.41,174.53,12161.0,171.0542,171.0542,170.6042,170.7216,12161.0
2024-05-30 10:30:00,174.42,174.66,174.26,174.62,11662.0,170.614,170.8488,170.4575,170.8096,11662.0
2024-05-30 10:35:00,174.64,174.71,174.3,174.33,38941.0,170.8292,170.8977,170.4966,170.526,38941.0
2024-05-30 10:40:00,174.33,174.48,174.15,174.48,18427.0,170.526,170.6727,170.3499,170.6727,18427.0
2024-05-30 10:45:00,174.6,175.32,174.6,175.3,10453.0,170.7901,171.4944,170.7901,171.4748,10453.0
2024-05-30 10:50:00,175.18,175.18,174.73,174.83,9346.0,171.3574,171.3574,170.9172,171.0151,9346.0
2024-05-30 10:55:00,174.91,175.2,174.79,175.03,10224.0,171.0933,171.377,170.9759,171.2107,10224.0
2024-05-30 11:00:00,175.03,175.03,171.92,172.27,78729.0,171.2107,171.2107,168.1686,168.5109,78729.0
2024-05-30 11:05:00,172.25,172.82,171.0,171.95,105388.0,168.4914,169.0489,167.2686,168.1979,105388.0
2024-05-30 11:10:00,171.99,172.3,171.45,171.71,33777.0,168.237,168.5403,167.7088,167.9631,33777.0
2024-05-30 11:15:00,171.58,172.2,171.44,171.98,29557.0,167.836,168.4425,167.699,168.2273,29557.0
2024-05-30 11:20:00,171.92,171.96,171.62,171.96,18609.0,168.1686,168.2077,167.8751,168.2077,18609.0
2024-05-30 11:25:00,171.98,172.34,171.76,172.12,18827.0,168.2273,168.5794,168.0121,168.3642,18827.0
2024-05-30 11:30:00,172.01,172.3,171.91,172.2,15177.0,168.2566,168.5403,168.1588,168.4425,15177.0
2024-05-30 11:35:00,172.21,172.21,171.63,171.77,10744.0,168.4522,168.4522,167.8849,168.0218,10744.0
2024-05-30 11:40:00,171.73,171.79,171.46,171.58,14677.0,167.9827,168.0414,167.7186,167.836,14677.0
2024-05-30 11:45:00,171.52,171.79,171.45,171.5,14461.0,167.7773,168.0414,167.7088,167.7577,14461.0
2024-05-30 11:50:00,171.45,171.88,171.38,171.86,20318.0,167.7088,168.1294,167.6403,168.1099,20318.0
2024-05-30 11:55:00,171.91,172.21,171.9,172.17,6444.0,168.1588,168.4522,168.149,168.4131,6444.0
2024-05-30 12:00:00,172.18,172.38,172.16,172.38,11328.0,168.4229,168.6185,168.4033,168.6185,11328.0
2024-05-30 12:05:00,172.41,172.46,172.2,172.39,10072.0,168.6479,168.6968,168.4425,168.6283,10072.0
2024-05-30 12:10:00,172.46,172.58,172.37,172.46,7998.0,168.6968,168.8142,168.6087,168.6968,7998.0
2024-05-30 12:15:00,172.44,172.8,172.36,172.79,11417.0,168.6772,169.0294,168.599,169.0196,11417.0
2024-05-30 12:20:00,172.79,172.79,172.51,172.61,9870.0,169.0196,169.0196,168.7457,168.8435,9870.0
2024-05-30 12:25:00,172.59,172.59,172.16,172.16,15625.0,168.8239,168.8239,168.4033,168.4033,15625.0
2024-05-30 12:30:00,172.16,172.3,172.12,172.3,7512.0,168.4033,168.5403,168.3642,168.5403,7512.0
2024-05-30 12:35:00,172.2,172.57,172.18,172.51,12509.0,168.4425,168.8044,168.4229,168.7457,12509.0
2024-05-30 12:40:00,172.5,172.54,172.42,172.42,6707.0,168.7359,168.775,168.6577,168.6577,6707.0
2024-05-30 12:45:00,172.42,172.59,172.2,172.2,11040.0,168.6577,168.8239,168.4425,168.4425,11040.0
2024-05-30 12:50:00,172.3,172.54,172.27,172.35,12377.0,168.5403,168.775,168.5109,168.5892,12377.0
2024-05-30 12:55:00,172.42,172.61,172.29,172.61,10850.0,168.6577,168.8435,168.5305,168.8435,10850.0
2024-05-30 13:00:00,172.61,172.66,172.05,172.06,12435.0,168.8435,168.8924,168.2957,168.3055,12435.0
2024-05-30 13:05:00,172.06,172.29,172.06,172.1,10941.0,168.3055,168.5305,168.3055,168.3446,10941.0
2024-05-30 13:10:00,172.13,172.13,172.0,172.12,13914.0,168.374,168.374,168.2468,168.3642,13914.0
2024-05-30 13:15:00,172.03,172.15,171.9,171.95,11669.0,168.2762,168.3935,168.149,168.1979,11669.0
2024-05-30 13:20:00,171.95,172.41,171.85,172.41,32876.0,168.1979,168.6479,168.1001,168.6479,32876.0
2024-05-30 13:25:00,172.42,172.42,171.6,171.68,16080.0,168.6577,168.6577,167.8555,167.9338,16080.0
2024-05-30 13:30:00,171.7,171.92,171.63,171.79,14130.0,167.9534,168.1686,167.8849,168.0414,14130.0
2024-05-30 13:35:00,171.8,172.01,171.8,171.95,9831.0,168.0512,168.2566,168.0512,168.1979,9831.0
2024-05-30 13:40:00,171.9,172.03,171.89,171.97,11565.0,168.149,168.2762,168.1392,168.2175,11565.0
2024-05-30 13:45:00,171.97,172.02,171.84,171.91,12822.0,168.2175,168.2664,168.0903,168.1588,12822.0
2024-05-30 13:50:00,171.88,171.91,171.61,171.78,15417.0,168.1294,168.1588,167.8653,168.0316,15417.0
2024-05-30 13:55:00,171.78,171.86,171.65,171.7,16671.0,168.0316,168.1099,167.9045,167.9534,16671.0
2024-05-30 14:00:00,171.72,171.76,171.58,171.61,8601.0,167.9729,168.0121,167.836,167.8653,8601.0
2024-05-30 14:05:00,171.61,171.91,171.61,171.84,13595.0,167.8653,168.1588,167.8653,168.0903,13595.0
2024-05-30 14:10:00,171.84,171.98,171.79,171.79,13285.0,168.0903,168.2273,168.0414,168.0414,13285.0
2024-05-30 14:15:00,171.79,171.82,171.6,171.68,8829.0,168.0414,168.0707,167.8555,167.9338,8829.0
2024-05-30 14:20:00,171.68,171.7,171.36,171.65,27267.0,167.9338,167.9534,167.6208,167.9045,27267.0
2024-05-30 14:25:00,171.6,171.7,171.44,171.53,13124.0,167.8555,167.9534,167.699,167.7871,13124.0
2024-05-30 14:30:00,171.48,171.66,171.31,171.38,12106.0,167.7382,167.9142,167.5719,167.6403,12106.0
2024-05-30 14:35:00,171.31,171.4,171.24,171.35,10538.0,167.5719,167.6599,167.5034,167.611,10538.0
2024-05-30 14:40:00,171.4,171.52,171.33,171.5,10437.0,167.6599,167.7773,167.5914,167.7577,10437.0
2024-05-30 14:45:00,171.51,171.7,171.49,171.56,10497.0,167.7675,167.9534,167.7479,167.8164,10497.0
2024-05-30 14:50:00,171.57,171.61,171.47,171.49,9341.0,167.8262,167.8653,167.7284,167.7479,9341.0
2024-05-30 14:55:00,171.49,171.6,171.33,171.59,24831.0,167.7479,167.8555,167.5914,167.8458,24831.0
2024-05-30 15:00:00,171.55,171.76,171.55,171.75,7098.0,167.8066,168.0121,167.8066,168.0023,7098.0
2024-05-30 15:05:00,171.77,172.06,171.76,172.05,10123.0,168.0218,168.3055,168.0121,168.2957,10123.0
2024-05-30 15:10:00,172.05,172.43,172.03,172.43,26168.0,168.2957,168.6674,168.2762,168.6674,26168.0
2024-05-30 15:15:00,172.43,172.48,172.05,172.05,24426.0,168.6674,168.7163,168.2957,168.2957,24426.0
2024-05-30 15:20:00,172.02,172.06,171.69,171.74,19560.0,168.2664,168.3055,167.9436,167.9925,19560.0
2024-05-30 15:25:00,171.78,171.92,171.78,171.82,11772.0,168.0316,168.1686,168.0316,168.0707,11772.0
2024-05-30 15:30:00,171.88,171.98,171.73,171.94,23666.0,168.1294,168.2273,167.9827,168.1881,23666.0
2024-05-30 15:35:00,171.93,172.06,171.77,171.85,28409.0,168.1783,168.3055,168.0218,168.1001,28409.0
2024-05-30 15:40:00,171.86,171.88,171.6,171.6,40173.0,168.1099,168.1294,167.8555,167.8555,40173.0
2024-05-30 15:45:00,171.62,171.7,171.47,171.59,32672.0,167.8751,167.9534,167.7284,167.8458,32672.0
2024-05-30 15:50:00,171.59,171.87,171.42,171.85,21721.0,167.8458,168.1197,167.6795,168.1001,21721.0
2024-05-30 15:55:00,171.88,172.15,171.74,172.02,78001.0,168.1294,168.3935,167.9925,168.2664,78001.0
2024-05-31 09:30:00,172.42,172.89,172.17,172.48,56520.0,168.6577,169.1174,168.4131,168.7163,56520.0
2024-05-31 09:35:00,172.42,173.91,172.35,173.63,24739.0,168.6577,170.1151,168.5892,169.8412,24739.0
2024-05-31 09:40:00,173.7,174.59,173.54,174.28,26156.0,169.9097,170.7803,169.7532,170.4771,26156.0
2024-05-31 09:45:00,174.32,174.65,173.92,174.08,27716.0,170.5162,170.839,170.1249,170.2814,27716.0
2024-05-31 09:50:00,174.0,174.23,173.82,173.96,13760.0,170.2032,170.4282,170.0271,170.164,13760.0
2024-05-31 09:55:00,174.0,174.0,173.44,173.77,20031.0,170.2032,170.2032,169.6554,169.9782,20031.0
2024-05-31 10:00:00,173.84,174.31,173.68,174.11,22454.0,170.0467,170.5064,169.8902,170.3108,22454.0
2024-05-31 10:05:00,174.09,174.35,174.09,174.31,17904.0,170.2912,170.5455,170.2912,170.5064,17904.0
2024-05-31 10:10:00,174.28,174.29,173.78,174.0,33447.0,170.4771,170.4868,169.988,170.2032,33447.0
2024-05-31 10:15:00,174.0,174.46,173.94,174.41,8869.0,170.2032,170.6531,170.1445,170.6042,8869.0
2024-05-31 10:20:00,174.45,174.46,173.64,173.72,18035.0,170.6434,170.6531,169.851,169.9293,18035.0
2024-05-31 10:25:00,173.69,174.51,173.66,174.36,22611.0,169.8999,170.702,169.8706,170.5553,22611.0
2024-05-31 10:30:00,174.23,174.52,174.15,174.52,14747.0,170.4282,170.7118,170.3499,170.7118,14747.0
2024-05-31 10:35:00,174.53,174.82,174.45,174.76,15280.0,170.7216,171.0053,170.6434,170.9466,15280.0
2024-05-31 10:40:00,174.7,174.94,174.67,174.86,9615.0,170.8879,171.1227,170.8586,171.0444,9615.0
2024-05-31 10:45:00,174.86,175.09,174.61,174.96,21850.0,171.0444,171.2694,170.7999,171.1422,21850.0
2024-05-31 10:50:00,174.95,175.0,174.69,174.84,13629.0,171.1324,171.1814,170.8781,171.0248,13629.0
2024-05-31 10:55:00,174.89,175.34,174.89,175.25,21217.0,171.0738,171.5139,171.0738,171.4259,21217.0
2024-05-31 11:00:00,175.25,175.25,174.91,175.04,16922.0,171.4259,171.4259,171.0933,171.2205,16922.0
2024-05-31 11:05:00,174.97,175.13,174.87,174.97,7722.0,171.152,171.3085,171.0542,171.152,7722.0
2024-05-31 11:10:00,174.98,175.02,174.56,174.84,14162.0,171.1618,171.2009,170.751,171.0248,14162.0
2024-05-31 11:15:00,174.87,174.87,174.59,174.62,16035.0,171.0542,171.0542,170.7803,170.8096,16035.0
2024-05-31 11:20:00,174.63,175.08,174.62,175.05,11458.0,170.8194,171.2596,170.8096,171.2303,11458.0
2024-05-31 11:25:00,175.01,175.01,174.77,174.88,10887.0,171.1911,171.1911,170.9564,171.064,10887.0
2024-05-31 11:30:00,174.92,175.18,174.77,175.18,12676.0,171.1031,171.3574,170.9564,171.3574,12676.0
2024-05-31 11:35:00,175.2,175.35,175.13,175.19,13616.0,171.377,171.5237,171.3085,171.3672,13616.0
2024-05-31 11:40:00,175.21,175.58,175.21,175.55,23870.0,171.3868,171.7487,171.3868,171.7194,23870.0
2024-05-31 11:45:00,175.51,175.57,175.22,175.42,9968.0,171.6802,171.7389,171.3966,171.5922,9968.0
2024-05-31 11:50:00,175.47,175.53,175.29,175.44,7086.0,171.6411,171.6998,171.465,171.6118,7086.0
2024-05-31 11:55:00,175.36,175.43,175.16,175.29,13028.0,171.5335,171.602,171.3379,171.465,13028.0
2024-05-31 12:00:00,175.23,175.76,175.17,175.73,12485.0,171.4063,171.9248,171.3476,171.8954,12485.0
2024-05-31 12:05:00,175.8,175.8,175.54,175.73,9880.0,171.9639,171.9639,171.7096,171.8954,9880.0
2024-05-31 12:10:00,175.71,175.81,175.68,175.78,12239.0,171.8759,171.9737,171.8465,171.9443,12239.0
2024-05-31 12:15:00,175.78,175.97,175.77,175.93,7822.0,171.9443,172.1302,171.9346,172.0911,7822.0
2024-05-31 12:20:00,175.98,176.1,175.92,176.05,13876.0,172.14,172.2574,172.0813,172.2084,13876.0
2024-05-31 12:25:00,176.07,176.37,175.97,176.31,16044.0,172.228,172.5215,172.1302,172.4628,16044.0
2024-05-31 12:30:00,176.28,176.53,176.28,176.34,16674.0,172.4334,172.678,172.4334,172.4921,16674.0
2024-05-31 12:35:00,176.27,176.37,176.17,176.2,9446.0,172.4236,172.5215,172.3258,172.3552,9446.0
2024-05-31 12:40:00,176.15,176.39,176.12,176.3,11644.0,172.3063,172.541,172.2769,172.453,11644.0
2024-05-31 12:45:00,176.29,176.67,176.28,176.53,11033.0,172.4432,172.8149,172.4334,172.678,11033.0
2024-05-31 12:50:00,176.53,176.67,176.53,176.65,7354.0,172.678,172.8149,172.678,172.7953,7354.0
2024-05-31 12:55:00,176.66,176.71,176.55,176.69,11179.0,172.8051,172.854,172.6975,172.8345,11179.0
2024-05-31 13:00:00,176.73,176.78,176.59,176.74,18265.0,172.8736,172.9225,172.7367,172.8834,18265.0
2024-05-31 13:05:00,176.75,177.06,176.72,177.06,14835.0,172.8932,173.1964,172.8638,173.1964,14835.0
2024-05-31 13:10:00,177.07,177.26,176.97,177.21,16979.0,173.2062,173.392,173.1084,173.3431,16979.0
2024-05-31 13:15:00,177.22,177.28,177.0,177.05,14113.0,173.3529,173.4116,173.1377,173.1866,14113.0
2024-05-31 13:20:00,177.0,177.11,176.91,177.05,12486.0,173.1377,173.2453,173.0497,173.1866,12486.0
2024-05-31 13:25:00,177.06,177.21,176.94,177.05,9457.0,173.1964,173.3431,173.079,173.1866,9457.0
2024-05-31 13:30:00,177.08,177.13,176.77,177.0,15072.0,173.216,173.2649,172.9127,173.1377,15072.0
2024-05-31 13:35:00,176.99,177.14,176.99,177.12,12839.0,173.1279,173.2747,173.1279,173.2551,12839.0
2024-05-31 13:40:00,177.01,177.17,176.95,177.01,15280.0,173.1475,173.304,173.0888,173.1475,15280.0
2024-05-31 13:45:00,177.02,177.14,176.8,177.03,11718.0,173.1573,173.2747,172.9421,173.1671,11718.0
2024-05-31 13:50:00,177.03,177.09,176.93,176.96,7884.0,173.1671,173.2257,173.0692,173.0986,7884.0
2024-05-31 13:55:00,177.0,177.0,176.63,176.65,12112.0,173.1377,173.1377,172.7758,172.7953,12112.0
2024-05-31 14:00:00,176.69,177.03,176.69,177.03,11672.0,172.8345,173.1671,172.8345,173.1671,11672.0
2024-05-31 14:05:00,176.99,177.22,176.98,177.19,11508.0,173.1279,173.3529,173.1181,173.3236,11508.0
2024-05-31 14:10:00,177.23,177.43,177.16,177.4,12561.0,173.3627,173.5583,173.2942,173.529,12561.0
2024-05-31 14:15:00,177.38,177.53,177.32,177.53,11958.0,173.5094,173.6561,173.4507,173.6561,11958.0
2024-05-31 14:20:00,177.5,177.53,177.17,177.24,12104.0,173.6268,173.6561,173.304,173.3725,12104.0
2024-05-31 14:25:00,177.19,177.29,176.95,177.1,17506.0,173.3236,173.4214,173.0888,173.2355,17506.0
2024-05-31 14:30:00,177.12,177.16,176.98,177.01,8902.0,173.2551,173.2942,173.1181,173.1475,8902.0
2024-05-31 14:35:00,177.05,177.1,176.82,176.94,9158.0,173.1866,173.2355,172.9616,173.079,9158.0
2024-05-31 14:40:00,176.98,176.98,176.73,176.73,8445.0,173.1181,173.1181,172.8736,172.8736,8445.0
2024-05-31 14:45:00,176.72,176.74,176.61,176.7,8313.0,172.8638,172.8834,172.7562,172.8443,8313.0
2024-05-31 14:50:00,176.68,176.72,176.44,176.61,10403.0,172.8247,172.8638,172.5899,172.7562,10403.0
2024-05-31 14:55:00,176.58,176.68,176.48,176.48,8481.0,172.7269,172.8247,172.6291,172.6291,8481.0
2024-05-31 15:00:00,176.43,176.51,176.16,176.19,6648.0,172.5801,172.6584,172.316,172.3454,6648.0
2024-05-31 15:05:00,176.22,176.24,176.02,176.05,10372.0,172.3747,172.3943,172.1791,172.2084,10372.0
2024-05-31 15:10:00,176.02,176.2,175.89,175.92,14867.0,172.1791,172.3552,172.0519,172.0813,14867.0
2024-05-31 15:15:00,175.86,175.91,175.75,175.76,13993.0,172.0226,172.0715,171.915,171.9248,13993.0
2024-05-31 15:20:00,175.76,175.8,175.44,175.44,9350.0,171.9248,171.9639,171.6118,171.6118,9350.0
2024-05-31 15:25:00,175.43,175.59,175.18,175.25,22871.0,171.602,171.7585,171.3574,171.4259,22871.0
2024-05-31 15:30:00,175.21,175.72,175.14,175.68,37821.0,171.3868,171.8856,171.3183,171.8465,37821.0
2024-05-31 15:35:00,175.68,175.83,175.54,175.68,23713.0,171.8465,171.9932,171.7096,171.8465,23713.0
2024-05-31 15:40:00,175.72,175.96,175.57,175.85,26745.0,171.8856,172.1204,171.7389,172.0128,26745.0
2024-05-31 15:45:00,175.9,176.15,175.67,176.06,49209.0,172.0617,172.3063,171.8367,172.2182,49209.0
2024-05-31 15:50:00,176.02,176.38,175.89,175.99,43930.0,172.1791,172.5312,172.0519,172.1498,43930.0
2024-05-31 15:55:00,176.02,176.74,176.02,176.68,206989.0,172.1791,172.8834,172.1791,172.8247,206989.0
2024-06-03 09:30:00,176.37,176.54,174.48,175.61,111285.0,172.5215,172.6877,170.6727,171.778,111285.0
2024-06-03 09:35:00,175.77,175.91,174.91,175.18,19979.0,171.9346,172.0715,171.0933,171.3574,19979.0
2024-06-03 09:40:00,175.15,175.48,173.99,174.52,22843.0,171.3281,171.6509,170.1934,170.7118,22843.0
2024-06-03 09:45:00,174.53,174.72,174.04,174.62,26544.0,170.7216,170.9075,170.2423,170.8096,26544.0
2024-06-03 09:50:00,174.7,175.47,174.33,174.8,24317.0,170.8879,171.6411,170.526,170.9857,24317.0
2024-06-03 09:55:00,174.65,175.13,174.23,174.95,14657.0,170.839,171.3085,170.4282,171.1324,14657.0
2024-06-03 10:00:00,175.05,175.22,173.89,173.9,15514.0,171.2303,171.3966,170.0956,170.1054,15514.0
2024-06-03 10:05:00,173.9,175.08,173.8,174.98,15418.0,170.1054,171.2596,170.0075,171.1618,15418.0
2024-06-03 10:10:00,174.93,175.13,174.79,174.97,15393.0,171.1129,171.3085,170.9759,171.152,15393.0
2024-06-03 10:15:00,175.04,175.07,174.45,174.5,12069.0,171.2205,171.2498,170.6434,170.6923,12069.0
2024-06-03 10:20:00,174.56,174.58,173.98,174.19,14331.0,170.751,170.7705,170.1836,170.389,14331.0
2024-06-03 10:25:00,174.19,174.35,174.14,174.25,7128.0,170.389,170.5455,170.3401,170.4477,7128.0
2024-06-03 10:30:00,174.31,174.35,174.09,174.17,10724.0,170.5064,170.5455,170.2912,170.3695,10724.0
2024-06-03 10:35:00,174.14,174.23,173.97,174.15,10434.0,170.3401,170.4282,170.1738,170.3499,10434.0
2024-06-03 10:40:00,174.28,174.76,173.9,174.76,7626.0,170.4771,170.9466,170.1054,170.9466,7626.0
2024-06-03 10:45:00,174.76,174.87,174.05,174.87,11084.0,170.9466,171.0542,170.2521,171.0542,11084.0
2024-06-03 10:50:00,174.92,174.98,173.97,174.29,12226.0,171.1031,171.1618,170.1738,170.4868,12226.0
2024-06-03 10:55:00,174.39,174.62,174.06,174.62,11660.0,170.5847,170.8096,170.2619,170.8096,11660.0
2024-06-03 11:00:00,174.5,174.63,174.25,174.35,9196.0,170.6923,170.8194,170.4477,170.5455,9196.0
2024-06-03 11:05:00,174.35,174.91,174.35,174.7,10992.0,170.5455,171.0933,170.5455,170.8879,10992.0
2024-06-03 11:10:00,174.69,174.82,174.4,174.74,7418.0,170.8781,171.0053,170.5944,170.927,7418.0
2024-06-03 11:15:00,174.81,174.86,174.52,174.7,9009.0,170.9955,171.0444,170.7118,170.8879,9009.0
2024-06-03 11:20:00,174.8,174.86,174.5,174.5,14853.0,170.9857,171.0444,170.6923,170.6923,14853.0
2024-06-03 11:25:00,174.67,175.11,174.57,175.11,8073.0,170.8586,171.289,170.7607,171.289,8073.0
2024-06-03 11:30:00,175.24,175.37,175.1,175.12,13884.0,171.4161,171.5433,171.2792,171.2987,13884.0
2024-06-03 11:35:00,175.04,175.07,174.33,174.6,18311.0,171.2205,171.2498,170.526,170.7901,18311.0
2024-06-03 11:40:00,174.55,174.84,174.3,174.84,9840.0,170.7412,171.0248,170.4966,171.0248,9840.0
2024-06-03 11:45:00,174.73,174.73,174.13,174.18,15584.0,170.9172,170.9172,170.3303,170.3792,15584.0
2024-06-03 11:50:00,174.16,174.44,174.07,174.36,8351.0,170.3597,170.6336,170.2716,170.5553,8351.0
2024-06-03 11:55:00,174.3,174.3,173.7,173.89,10537.0,170.4966,170.4966,169.9097,170.0956,10537.0
2024-06-03 12:00:00,173.94,174.45,173.91,174.45,13999.0,170.1445,170.6434,170.1151,170.6434,13999.0
2024-06-03 12:05:00,174.3,174.35,173.99,174.06,8198.0,170.4966,170.5455,170.1934,170.2619,8198.0
2024-06-03 12:10:00,174.14,174.53,173.87,173.87,11518.0,170.3401,170.7216,170.076,170.076,11518.0
2024-06-03 12:15:00,173.91,174.04,173.42,173.42,14538.0,170.1151,170.2423,169.6358,169.6358,14538.0
2024-06-03 12:20:00,173.42,173.98,173.36,173.98,11548.0,169.6358,170.1836,169.5771,170.1836,11548.0
2024-06-03 12:25:00,173.91,173.97,173.63,173.9,17144.0,170.1151,170.1738,169.8412,170.1054,17144.0
2024-06-03 12:30:00,173.9,173.94,173.38,173.56,12364.0,170.1054,170.1445,169.5967,169.7728,12364.0
2024-06-03 12:35:00,173.64,173.9,173.57,173.86,15278.0,169.851,170.1054,169.7826,170.0662,15278.0
2024-06-03 12:40:00,173.89,173.92,173.46,173.56,14079.0,170.0956,170.1249,169.675,169.7728,14079.0
2024-06-03 12:45:00,173.55,174.0,173.35,173.95,8718.0,169.763,170.2032,169.5674,170.1543,8718.0
2024-06-03 12:50:00,173.99,174.0,173.56,173.57,16670.0,170.1934,170.2032,169.7728,169.7826,16670.0
2024-06-03 12:55:00,173.59,173.78,173.52,173.52,10706.0,169.8021,169.988,169.7336,169.7336,10706.0
2024-06-03 13:00:00,173.51,173.61,173.22,173.35,11950.0,169.7239,169.8217,169.4402,169.5674,11950.0
2024-06-03 13:05:00,173.35,173.72,173.21,173.48,14589.0,169.5674,169.9293,169.4304,169.6945,14589.0
2024-06-03 13:10:00,173.51,173.51,173.22,173.44,12938.0,169.7239,169.7239,169.4402,169.6554,12938.0
2024-06-03 13:15:00,173.43,173.76,173.28,173.67,12003.0,169.6456,169.9684,169.4989,169.8804,12003.0
2024-06-03 13:20:00,173.75,173.88,173.57,173.58,14464.0,169.9586,170.0858,169.7826,169.7923,14464.0
2024-06-03 13:25:00,173.53,173.75,173.38,173.44,15159.0,169.7434,169.9586,169.5967,169.6554,15159.0
2024-06-03 13:30:00,173.44,173.44,173.07,173.11,13909.0,169.6554,169.6554,169.2935,169.3326,13909.0
2024-06-03 13:35:00,173.11,173.62,172.93,173.62,18321.0,169.3326,169.8315,169.1565,169.8315,18321.0
2024-06-03 13:40:00,173.62,173.78,173.52,173.56,21120.0,169.8315,169.988,169.7336,169.7728,21120.0
2024-06-03 13:45:00,173.63,173.85,173.49,173.59,9385.0,169.8412,170.0564,169.7043,169.8021,9385.0
2024-06-03 13:50:00,173.68,173.71,173.34,173.44,11603.0,169.8902,169.9195,169.5576,169.6554,11603.0
2024-06-03 13:55:00,173.42,173.84,173.35,173.84,10812.0,169.6358,170.0467,169.5674,170.0467,10812.0
2024-06-03 14:00:00,173.89,174.13,173.8,173.98,19196.0,170.0956,170.3303,170.0075,170.1836,19196.0
2024-06-03 14:05:00,173.97,173.98,173.38,173.46,22350.0,170.1738,170.1836,169.5967,169.675,22350.0
2024-06-03 14:10:00,173.52,173.52,173.1,173.38,16072.0,169.7336,169.7336,169.3228,169.5967,16072.0
2024-06-03 14:15:00,173.38,173.49,173.03,173.44,20479.0,169.5967,169.7043,169.2543,169.6554,20479.0
2024-06-03 14:20:00,173.44,173.44,173.07,173.26,16921.0,169.6554,169.6554,169.2935,169.4793,16921.0
2024-06-03 14:25:00,173.28,173.28,172.86,172.86,20025.0,169.4989,169.4989,169.0881,169.0881,20025.0
2024-06-03 14:30:00,172.95,173.32,172.9,173.31,12205.0,169.1761,169.538,169.1272,169.5282,12205.0
2024-06-03 14:35:00,173.3,173.31,173.01,173.02,17059.0,169.5184,169.5282,169.2348,169.2446,17059.0
2024-06-03 14:40:00,173.02,173.25,173.01,173.13,20314.0,169.2446,169.4695,169.2348,169.3522,20314.0
2024-06-03 14:45:00,173.18,173.59,173.13,173.59,11082.0,169.4011,169.8021,169.3522,169.8021,11082.0
2024-06-03 14:50:00,173.58,173.89,173.53,173.85,16189.0,169.7923,170.0956,169.7434,170.0564,16189.0
2024-06-03 14:55:00,173.89,173.94,173.74,173.81,10830.0,170.0956,170.1445,169.9488,170.0173,10830.0
2024-06-03 15:00:00,173.8,174.08,173.66,174.03,21436.0,170.0075,170.2814,169.8706,170.2325,21436.0
2024-06-03 15:05:00,174.03,174.33,174.0,174.21,31065.0,170.2325,170.526,170.2032,170.4086,31065.0
2024-06-03 15:10:00,174.18,174.42,174.0,174.0,32490.0,170.3792,170.614,170.2032,170.2032,32490.0
2024-06-03 15:15:00,174.07,174.4,174.05,174.36,13554.0,170.2716,170.5944,170.2521,170.5553,13554.0
2024-06-03 15:20:00,174.45,174.52,174.07,174.22,13626.0,170.6434,170.7118,170.2716,170.4184,13626.0
2024-06-03 15:25:00,174.18,174.39,174.15,174.15,18679.0,170.3792,170.5847,170.3499,170.3499,18679.0
2024-06-03 15:30:00,174.11,174.2,173.94,174.2,25851.0,170.3108,170.3988,170.1445,170.3988,25851.0
2024-06-03 15:35:00,174.19,174.2,173.92,174.12,28249.0,170.389,170.3988,170.1249,170.3206,28249.0
2024-06-03 15:40:00,174.15,174.15,173.92,174.01,32095.0,170.3499,170.3499,170.1249,170.213,32095.0
2024-06-03 15:45:00,173.96,174.2,173.96,174.13,27399.0,170.164,170.3988,170.164,170.3303,27399.0
2024-06-03 15:50:00,174.15,174.47,174.07,174.46,24266.0,170.3499,170.6629,170.2716,170.6531,24266.0
2024-06-03 15:55:00,174.49,174.93,174.36,174.73,146493.0,170.6825,171.1129,170.5553,170.9172,146493.0
2024-06-04 09:30:00,173.18,173.33,171.77,171.84,60750.0,169.4011,169.5478,168.0218,168.0903,60750.0
2024-06-04 09:35:00,172.04,172.8,171.41,172.8,42108.0,168.2859,169.0294,167.6697,169.0294,42108.0
2024-06-04 09:40:00,172.91,173.84,172.47,173.71,32578.0,169.137,170.0467,168.7066,169.9195,32578.0
2024-06-04 09:45:00,173.87,174.02,173.47,173.83,34491.0,170.076,170.2227,169.6847,170.0369,34491.0
2024-06-04 09:50:00,173.96,174.1,173.17,173.54,24218.0,170.164,170.301,169.3913,169.7532,24218.0
2024-06-04 09:55:00,173.53,173.88,173.5,173.53,19625.0,169.7434,170.0858,169.7141,169.7434,19625.0
2024-06-04 10:00:00,173.57,174.84,173.56,174.6,15891.0,169.7826,171.0248,169.7728,170.7901,15891.0
2024-06-04 10:05:00,174.44,174.71,173.99,174.7,38178.0,170.6336,170.8977,170.1934,170.8879,38178.0
2024-06-04 10:10:00,174.63,175.86,174.59,175.75,26574.0,170.8194,172.0226,170.7803,171.915,26574.0
2024-06-04 10:15:00,175.71,175.88,175.55,175.69,13143.0,171.8759,172.0422,171.7194,171.8563,13143.0
2024-06-04 10:20:00,175.73,175.83,175.48,175.7,12743.0,171.8954,171.9932,171.6509,171.8661,12743.0
2024-06-04 10:25:00,175.66,175.94,175.28,175.47,15916.0,171.827,172.1008,171.4552,171.6411,15916.0
2024-06-04 10:30:00,175.54,175.68,174.85,174.85,16775.0,171.7096,171.8465,171.0346,171.0346,16775.0
2024-06-04 10:35:00,174.8,175.09,174.66,174.98,16095.0,170.9857,171.2694,170.8488,171.1618,16095.0
2024-06-04 10:40:00,175.08,175.23,174.98,174.99,10699.0,171.2596,171.4063,171.1618,171.1716,10699.0
2024-06-04 10:45:00,174.83,174.83,174.62,174.77,9775.0,171.0151,171.0151,170.8096,170.9564,9775.0
2024-06-04 10:50:00,174.84,175.15,174.84,175.1,31558.0,171.0248,171.3281,171.0248,171.2792,31558.0
2024-06-04 10:55:00,175.06,175.07,174.67,174.77,16095.0,171.24,171.2498,170.8586,170.9564,16095.0
2024-06-04 11:00:00,174.8,174.82,174.37,174.46,24223.0,170.9857,171.0053,170.5651,170.6531,24223.0
2024-06-04 11:05:00,174.5,174.71,174.38,174.57,24338.0,170.6923,170.8977,170.5749,170.7607,24338.0
2024-06-04 11:10:00,174.61,175.15,174.55,175.15,17051.0,170.7999,171.3281,170.7412,171.3281,17051.0
2024-06-04 11:15:00,175.16,175.7,175.1,175.7,8803.0,171.3379,171.8661,171.2792,171.8661,8803.0
2024-06-04 11:20:00,175.69,175.7,174.99,175.03,17626.0,171.8563,171.8661,171.1716,171.2107,17626.0
2024-06-04 11:25:00,174.97,175.13,174.87,174.96,13109.0,171.152,171.3085,171.0542,171.1422,13109.0
2024-06-04 11:30:00,174.99,175.11,174.92,174.93,15150.0,171.1716,171.289,171.1031,171.1129,15150.0
2024-06-04 11:35:00,174.99,175.13,174.79,175.03,14947.0,171.1716,171.3085,170.9759,171.2107,14947.0
2024-06-04 11:40:00,175.03,175.03,174.7,174.8,6495.0,171.2107,171.2107,170.8879,170.9857,6495.0
2024-06-04 11:45:00,174.8,174.8,174.41,174.65,10907.0,170.9857,170.9857,170.6042,170.839,10907.0
2024-06-04 11:50:00,174.66,174.91,174.43,174.91,9885.0,170.8488,171.0933,170.6238,171.0933,9885.0
2024-06-04 11:55:00,174.84,174.89,174.62,174.63,10325.0,171.0248,171.0738,170.8096,170.8194,10325.0
2024-06-04 12:00:00,174.55,174.64,174.46,174.5,7197.0,170.7412,170.8292,170.6531,170.6923,7197.0
2024-06-04 12:05:00,174.51,174.67,174.24,174.67,13761.0,170.702,170.8586,170.4379,170.8586,13761.0
2024-06-04 12:10:00,174.73,174.74,174.53,174.61,8465.0,170.9172,170.927,170.7216,170.7999,8465.0
2024-06-04 12:15:00,174.59,174.77,174.5,174.67,6805.0,170.7803,170.9564,170.6923,170.8586,6805.0
2024-06-04 12:20:00,174.69,174.92,174.64,174.92,6873.0,170.8781,171.1031,170.8292,171.1031,6873.0
2024-06-04 12:25:00,174.94,175.22,174.93,175.21,12378.0,171.1227,171.3966,171.1129,171.3868,12378.0
2024-06-04 12:30:00,175.18,175.34,175.12,175.13,11085.0,171.3574,171.5139,171.2987,171.3085,11085.0
2024-06-04 12:35:00,175.15,175.15,174.93,174.95,8109.0,171.3281,171.3281,171.1129,171.1324,8109.0
2024-06-04 12:40:00,174.83,174.9,174.72,174.72,6557.0,171.0151,171.0835,170.9075,170.9075,6557.0
2024-06-04 12:45:00,174.78,175.17,174.78,175.14,5721.0,170.9662,171.3476,170.9662,171.3183,5721.0
2024-06-04 12:50:00,175.13,175.13,174.72,174.98,8014.0,171.3085,171.3085,170.9075,171.1618,8014.0
2024-06-04 12:55:00,175.08,175.11,174.76,174.76,6897.0,171.2596,171.289,170.9466,170.9466,6897.0
2024-06-04 13:00:00,174.77,174.96,174.72,174.78,9049.0,170.9564,171.1422,170.9075,170.9662,9049.0
2024-06-04 13:05:00,174.78,174.81,174.61,174.61,6781.0,170.9662,170.9955,170.7999,170.7999,6781.0
2024-06-04 13:10:00,174.66,174.95,174.66,174.82,7993.0,170.8488,171.1324,170.8488,171.0053,7993.0
2024-06-04 13:15:00,174.73,174.98,174.71,174.98,8258.0,170.9172,171.1618,170.8977,171.1618,8258.0
2024-06-04 13:20:00,174.92,174.93,174.69,174.87,7850.0,171.1031,171.1129,170.8781,171.0542,7850.0
2024-06-04 13:25:00,174.87,175.09,174.82,175.04,10441.0,171.0542,171.2694,171.0053,171.2205,10441.0
2024-06-04 13:30:00,175.05,175.07,174.65,174.66,9104.0,171.2303,171.2498,170.839,170.8488,9104.0
2024-06-04 13:35:00,174.67,174.68,174.53,174.54,7130.0,170.8586,170.8683,170.7216,170.7314,7130.0
2024-06-04 13:40:00,174.49,174.56,174.25,174.31,7915.0,170.6825,170.751,170.4477,170.5064,7915.0
2024-06-04 13:45:00,174.31,174.5,174.29,174.34,7762.0,170.5064,170.6923,170.4868,170.5358,7762.0
2024-06-04 13:50:00,174.3,174.54,174.3,174.53,9366.0,170.4966,170.7314,170.4966,170.7216,9366.0
2024-06-04 13:55:00,174.59,174.59,174.38,174.4,6940.0,170.7803,170.7803,170.5749,170.5944,6940.0
2024-06-04 14:00:00,174.49,174.6,174.44,174.54,5656.0,170.6825,170.7901,170.6336,170.7314,5656.0
2024-06-04 14:05:00,174.5,174.56,174.4,174.48,10708.0,170.6923,170.751,170.5944,170.6727,10708.0
2024-06-04 14:10:00,174.33,174.45,174.22,174.45,9560.0,170.526,170.6434,170.4184,170.6434,9560.0
2024-06-04 14:15:00,174.48,174.75,174.48,174.73,7268.0,170.6727,170.9368,170.6727,170.9172,7268.0
2024-06-04 14:20:00,174.76,175.19,174.76,175.13,13573.0,170.9466,171.3672,170.9466,171.3085,13573.0
2024-06-04 14:25:00,175.15,175.2,175.0,175.05,8547.0,171.3281,171.377,171.1814,171.2303,8547.0
2024-06-04 14:30:00,175.02,175.02,174.68,174.69,14128.0,171.2009,171.2009,170.8683,170.8781,14128.0
2024-06-04 14:35:00,174.72,174.8,174.54,174.63,10805.0,170.9075,170.9857,170.7314,170.8194,10805.0
2024-06-04 14:40:00,174.58,174.84,174.41,174.84,22185.0,170.7705,171.0248,170.6042,171.0248,22185.0
2024-06-04 14:45:00,174.81,174.88,174.66,174.71,24416.0,170.9955,171.064,170.8488,170.8977,24416.0
2024-06-04 14:50:00,174.69,174.74,174.46,174.55,19310.0,170.8781,170.927,170.6531,170.7412,19310.0
2024-06-04 14:55:00,174.58,174.64,174.33,174.35,17465.0,170.7705,170.8292,170.526,170.5455,17465.0
2024-06-04 15:00:00,174.3,174.37,174.12,174.12,18016.0,170.4966,170.5651,170.3206,170.3206,18016.0
2024-06-04 15:05:00,174.12,174.3,174.09,174.29,11244.0,170.3206,170.4966,170.2912,170.4868,11244.0
2024-06-04 15:10:00,174.3,174.52,174.25,174.43,21770.0,170.4966,170.7118,170.4477,170.6238,21770.0
2024-06-04 15:15:00,174.47,174.75,174.47,174.71,13832.0,170.6629,170.9368,170.6629,170.8977,13832.0
2024-06-04 15:20:00,174.7,174.76,174.55,174.75,7880.0,170.8879,170.9466,170.7412,170.9368,7880.0
2024-06-04 15:25:00,174.76,174.88,174.58,174.68,13815.0,170.9466,171.064,170.7705,170.8683,13815.0
2024-06-04 15:30:00,174.71,174.73,174.56,174.56,16329.0,170.8977,170.9172,170.751,170.751,16329.0
2024-06-04 15:35:00,174.56,174.78,174.52,174.7,18591.0,170.751,170.9662,170.7118,170.8879,18591.0
2024-06-04 15:40:00,174.67,174.93,174.67,174.93,21445.0,170.8586,171.1129,170.8586,171.1129,21445.0
2024-06-04 15:45:00,174.93,175.17,174.93,174.97,29674.0,171.1129,171.3476,171.1129,171.152,29674.0
2024-06-04 15:50:00,175.01,175.21,174.7,175.18,26542.0,171.1911,171.3868,170.8879,171.3574,26542.0
2024-06-04 15:55:00,175.18,175.37,174.95,175.28,81898.0,171.3574,171.5433,171.1324,171.4552,81898.0
2024-06-05 09:30:00,176.16,176.62,175.0,176.62,42550.0,172.316,172.766,171.1814,172.766,42550.0
2024-06-05 09:35:00,176.43,176.77,175.98,176.69,26370.0,172.5801,172.9127,172.14,172.8345,26370.0
2024-06-05 09:40:00,176.71,176.91,176.27,176.57,17200.0,172.854,173.0497,172.4236,172.7171,17200.0
2024-06-05 09:45:00,176.7,176.7,175.93,176.0,20015.0,172.8443,172.8443,172.0911,172.1595,20015.0
2024-06-05 09:50:00,175.93,175.93,175.26,175.44,30851.0,172.0911,172.0911,171.4357,171.6118,30851.0
2024-06-05 09:55:00,175.56,175.75,175.08,175.08,12938.0,171.7291,171.915,171.2596,171.2596,12938.0
2024-06-05 10:00:00,175.07,175.09,174.52,174.82,21827.0,171.2498,171.2694,170.7118,171.0053,21827.0
2024-06-05 10:05:00,174.82,175.03,174.38,174.66,18481.0,171.0053,171.2107,170.5749,170.8488,18481.0
2024-06-05 10:10:00,174.53,174.53,174.28,174.45,20331.0,170.7216,170.7216,170.4771,170.6434,20331.0
2024-06-05 10:15:00,174.5,175.39,174.5,175.33,25464.0,170.6923,171.5628,170.6923,171.5042,25464.0
2024-06-05 10:20:00,175.32,175.86,175.08,175.64,28951.0,171.4944,172.0226,171.2596,171.8074,28951.0
2024-06-05 10:25:00,175.54,175.54,175.24,175.36,8313.0,171.7096,171.7096,171.4161,171.5335,8313.0
2024-06-05 10:30:00,175.43,175.64,175.09,175.49,34645.0,171.602,171.8074,171.2694,171.6607,34645.0
2024-06-05 10:35:00,175.65,175.77,174.92,174.92,30429.0,171.8172,171.9346,171.1031,171.1031,30429.0
2024-06-05 10:40:00,174.93,175.09,174.5,174.5,13078.0,171.1129,171.2694,170.6923,170.6923,13078.0
2024-06-05 10:45:00,174.6,174.78,174.45,174.58,14240.0,170.7901,170.9662,170.6434,170.7705,14240.0
2024-06-05 10:50:00,174.59,174.82,174.52,174.55,11542.0,170.7803,171.0053,170.7118,170.7412,11542.0
2024-06-05 10:55:00,174.57,174.61,174.16,174.17,11423.0,170.7607,170.7999,170.3597,170.3695,11423.0
2024-06-05 11:00:00,174.16,174.27,173.98,173.99,14545.0,170.3597,170.4673,170.1836,170.1934,14545.0
2024-06-05 11:05:00,174.0,174.09,173.82,174.0,22189.0,170.2032,170.2912,170.0271,170.2032,22189.0
2024-06-05 11:10:00,173.94,174.0,173.75,173.81,12460.0,170.1445,170.2032,169.9586,170.0173,12460.0
2024-06-05 11:15:00,173.78,174.23,173.74,174.23,20954.0,169.988,170.4282,169.9488,170.4282,20954.0
2024-06-05 11:20:00,174.25,174.4,173.92,174.4,20414.0,170.4477,170.5944,170.1249,170.5944,20414.0
2024-06-05 11:25:00,174.36,174.45,174.12,174.41,18085.0,170.5553,170.6434,170.3206,170.6042,18085.0
2024-06-05 11:30:00,174.47,174.6,174.17,174.26,11994.0,170.6629,170.7901,170.3695,170.4575,11994.0
2024-06-05 11:35:00,174.31,174.68,174.3,174.59,9200.0,170.5064,170.8683,170.4966,170.7803,9200.0
2024-06-05 11:40:00,174.67,174.78,174.57,174.64,14484.0,170.8586,170.9662,170.7607,170.8292,14484.0
2024-06-05 11:45:00,174.68,174.71,174.57,174.69,8643.0,170.8683,170.8977,170.7607,170.8781,8643.0
2024-06-05 11:50:00,174.7,174.73,174.63,174.73,18165.0,170.8879,170.9172,170.8194,170.9172,18165.0
2024-06-05 11:55:00,174.67,174.87,174.63,174.77,10004.0,170.8586,171.0542,170.8194,170.9564,10004.0
2024-06-05 12:00:00,174.79,174.96,174.78,174.82,9130.0,170.9759,171.1422,170.9662,171.0053,9130.0
2024-06-05 12:05:00,174.82,174.83,174.61,174.62,13072.0,171.0053,171.0151,170.7999,170.8096,13072.0
2024-06-05 12:10:00,174.61,174.63,174.27,174.27,12484.0,170.7999,170.8194,170.4673,170.4673,12484.0
2024-06-05 12:15:00,174.27,174.39,174.22,174.22,11875.0,170.4673,170.5847,170.4184,170.4184,11875.0
2024-06-05 12:20:00,174.22,174.22,173.98,174.07,9140.0,170.4184,170.4184,170.1836,170.2716,9140.0
2024-06-05 12:25:00,174.13,174.42,174.06,174.28,10239.0,170.3303,170.614,170.2619,170.4771,10239.0
2024-06-05 12:30:00,174.25,174.43,174.25,174.32,9337.0,170.4477,170.6238,170.4477,170.5162,9337.0
2024-06-05 12:35:00,174.39,174.89,174.38,174.68,20430.0,170.5847,171.0738,170.5749,170.8683,20430.0
2024-06-05 12:40:00,174.68,175.01,174.67,174.84,8374.0,170.8683,171.1911,170.8586,171.0248,8374.0
2024-06-05 12:45:00,174.83,174.83,174.59,174.7,9044.0,171.0151,171.0151,170.7803,170.8879,9044.0
2024-06-05 12:50:00,174.7,174.7,174.47,174.52,7164.0,170.8879,170.8879,170.6629,170.7118,7164.0
2024-06-05 12:55:00,174.45,174.49,174.36,174.37,7389.0,170.6434,170.6825,170.5553,170.5651,7389.0
2024-06-05 13:00:00,174.37,174.37,174.01,174.16,20684.0,170.5651,170.5651,170.213,170.3597,20684.0
2024-06-05 13:05:00,174.11,174.11,173.98,174.09,9742.0,170.3108,170.3108,170.1836,170.2912,9742.0
2024-06-05 13:10:00,174.07,174.16,173.82,174.16,11063.0,170.2716,170.3597,170.0271,170.3597,11063.0
2024-06-05 13:15:00,174.11,174.12,174.02,174.02,10474.0,170.3108,170.3206,170.2227,170.2227,10474.0
2024-06-05 13:20:00,173.94,174.04,173.84,174.0,7713.0,170.1445,170.2423,170.0467,170.2032,7713.0
2024-06-05 13:25:00,173.98,174.22,173.98,174.19,9846.0,170.1836,170.4184,170.1836,170.389,9846.0
2024-06-05 13:30:00,174.19,174.31,174.13,174.31,6505.0,170.389,170.5064,170.3303,170.5064,6505.0
2024-06-05 13:35:00,174.3,174.3,173.95,173.95,10104.0,170.4966,170.4966,170.1543,170.1543,10104.0
2024-06-05 13:40:00,174.0,174.04,173.9,173.91,9028.0,170.2032,170.2423,170.1054,170.1151,9028.0
2024-06-05 13:45:00,173.98,173.99,173.69,173.8,19011.0,170.1836,170.1934,169.8999,170.0075,19011.0
2024-06-05 13:50:00,173.82,173.86,173.77,173.86,8951.0,170.0271,170.0662,169.9782,170.0662,8951.0
2024-06-05 13:55:00,173.82,173.97,173.82,173.83,8989.0,170.0271,170.1738,170.0271,170.0369,8989.0
2024-06-05 14:00:00,173.74,174.23,173.73,174.22,9856.0,169.9488,170.4282,169.9391,170.4184,9856.0
2024-06-05 14:05:00,174.19,174.28,174.12,174.25,7834.0,170.389,170.4771,170.3206,170.4477,7834.0
2024-06-05 14:10:00,174.3,174.34,174.01,174.06,9193.0,170.4966,170.5358,170.213,170.2619,9193.0
2024-06-05 14:15:00,174.08,174.19,173.94,173.96,10730.0,170.2814,170.389,170.1445,170.164,10730.0
2024-06-05 14:20:00,173.96,173.97,173.82,173.88,8205.0,170.164,170.1738,170.0271,170.0858,8205.0
2024-06-05 14:25:00,173.88,173.88,173.51,173.53,14241.0,170.0858,170.0858,169.7239,169.7434,14241.0
2024-06-05 14:30:00,173.5,173.91,173.5,173.81,18547.0,169.7141,170.1151,169.7141,170.0173,18547.0
2024-06-05 14:35:00,173.82,173.99,173.79,173.82,9667.0,170.0271,170.1934,169.9978,170.0271,9667.0
2024-06-05 14:40:00,173.79,174.11,173.75,174.1,12706.0,169.9978,170.3108,169.9586,170.301,12706.0
2024-06-05 14:45:00,174.17,174.28,174.06,174.06,11228.0,170.3695,170.4771,170.2619,170.2619,11228.0
2024-06-05 14:50:00,174.11,174.15,173.93,173.93,8178.0,170.3108,170.3499,170.1347,170.1347,8178.0
2024-06-05 14:55:00,173.93,174.01,173.88,173.9,11965.0,170.1347,170.213,170.0858,170.1054,11965.0
2024-06-05 15:00:00,173.83,173.95,173.82,173.94,12445.0,170.0369,170.1543,170.0271,170.1445,12445.0
2024-06-05 15:05:00,173.92,174.06,173.79,173.99,14560.0,170.1249,170.2619,169.9978,170.1934,14560.0
2024-06-05 15:10:00,173.98,173.98,173.87,173.91,12189.0,170.1836,170.1836,170.076,170.1151,12189.0
2024-06-05 15:15:00,173.92,173.97,173.79,173.9,15012.0,170.1249,170.1738,169.9978,170.1054,15012.0
2024-06-05 15:20:00,173.89,173.99,173.86,173.99,9645.0,170.0956,170.1934,170.0662,170.1934,9645.0
2024-06-05 15:25:00,173.96,173.98,173.89,173.9,19679.0,170.164,170.1836,170.0956,170.1054,19679.0
2024-06-05 15:30:00,173.9,174.11,173.9,174.03,13492.0,170.1054,170.3108,170.1054,170.2325,13492.0
2024-06-05 15:35:00,174.05,174.19,173.94,174.18,17030.0,170.2521,170.389,170.1445,170.3792,17030.0
2024-06-05 15:40:00,174.16,174.19,173.84,173.84,25699.0,170.3597,170.389,170.0467,170.0467,25699.0
2024-06-05 15:45:00,173.85,174.0,173.79,173.93,29489.0,170.0564,170.2032,169.9978,170.1347,29489.0
2024-06-05 15:50:00,173.76,174.04,173.58,173.92,40809.0,169.9684,170.2423,169.7923,170.1249,40809.0
2024-06-05 15:55:00,173.92,173.94,173.72,173.91,71976.0,170.1249,170.1445,169.9293,170.1151,71976.0
2024-06-06 09:30:00,173.47,175.51,173.16,175.27,79381.0,169.6847,171.6802,169.3815,171.4455,79381.0
2024-06-06 09:35:00,175.27,176.15,174.78,175.37,45531.0,171.4455,172.3063,170.9662,171.5433,45531.0
2024-06-06 09:40:00,175.2,175.5,174.95,175.12,24113.0,171.377,171.6704,171.1324,171.2987,24113.0
2024-06-06 09:45:00,175.12,176.12,175.12,176.04,19459.0,171.2987,172.2769,171.2987,172.1987,19459.0
2024-06-06 09:50:00,176.04,176.27,175.67,176.25,34491.0,172.1987,172.4236,171.8367,172.4041,34491.0
2024-06-06 09:55:00,176.31,176.84,176.28,176.33,40440.0,172.4628,172.9812,172.4334,172.4823,40440.0
2024-06-06 10:00:00,176.47,176.55,175.69,175.88,30132.0,172.6193,172.6975,171.8563,172.0422,30132.0
2024-06-06 10:05:00,175.87,176.0,175.67,175.95,10819.0,172.0324,172.1595,171.8367,172.1106,10819.0
2024-06-06 10:10:00,175.95,176.04,175.09,175.09,25829.0,172.1106,172.1987,171.2694,171.2694,25829.0
2024-06-06 10:15:00,175.17,175.87,175.16,175.64,15497.0,171.3476,172.0324,171.3379,171.8074,15497.0
2024-06-06 10:20:00,175.56,175.65,175.47,175.51,15901.0,171.7291,171.8172,171.6411,171.6802,15901.0
2024-06-06 10:25:00,175.43,175.44,175.0,175.25,22687.0,171.602,171.6118,171.1814,171.4259,22687.0
2024-06-06 10:30:00,175.32,175.32,174.77,175.08,18567.0,171.4944,171.4944,170.9564,171.2596,18567.0
2024-06-06 10:35:00,175.1,175.29,175.04,175.1,14447.0,171.2792,171.465,171.2205,171.2792,14447.0
2024-06-06 10:40:00,175.04,175.05,174.6,174.75,17559.0,171.2205,171.2303,170.7901,170.9368,17559.0
2024-06-06 10:45:00,174.81,175.27,174.81,175.13,15018.0,170.9955,171.4455,170.9955,171.3085,15018.0
2024-06-06 10:50:00,175.09,175.09,174.43,174.71,6678.0,171.2694,171.2694,170.6238,170.8977,6678.0
2024-06-06 10:55:00,174.71,175.03,174.44,174.99,19053.0,170.8977,171.2107,170.6336,171.1716,19053.0
2024-06-06 11:00:00,175.02,175.02,174.85,174.93,4736.0,171.2009,171.2009,171.0346,171.1129,4736.0
2024-06-06 11:05:00,174.93,175.07,174.8,174.81,12339.0,171.1129,171.2498,170.9857,170.9955,12339.0
2024-06-06 11:10:00,174.75,175.15,174.75,174.93,14215.0,170.9368,171.3281,170.9368,171.1129,14215.0
2024-06-06 11:15:00,174.93,175.14,174.9,174.91,8313.0,171.1129,171.3183,171.0835,171.0933,8313.0
2024-06-06 11:20:00,174.89,175.28,174.89,175.2,7462.0,171.0738,171.4552,171.0738,171.377,7462.0
2024-06-06 11:25:00,175.21,175.61,175.09,175.43,16802.0,171.3868,171.778,171.2694,171.602,16802.0
2024-06-06 11:30:00,175.58,175.77,175.43,175.49,9715.0,171.7487,171.9346,171.602,171.6607,9715.0
2024-06-06 11:35:00,175.49,175.58,175.44,175.57,7533.0,171.6607,171.7487,171.6118,171.7389,7533.0
2024-06-06 11:40:00,175.64,175.66,175.22,175.51,13338.0,171.8074,171.827,171.3966,171.6802,13338.0
2024-06-06 11:45:00,175.59,175.84,175.54,175.79,3345.0,171.7585,172.003,171.7096,171.9541,3345.0
2024-06-06 11:50:00,175.76,176.0,175.57,175.98,22463.0,171.9248,172.1595,171.7389,172.14,22463.0
2024-06-06 11:55:00,176.02,176.02,175.82,175.9,6111.0,172.1791,172.1791,171.9835,172.0617,6111.0
2024-06-06 12:00:00,175.94,176.0,175.7,175.72,9171.0,172.1008,172.1595,171.8661,171.8856,9171.0
2024-06-06 12:05:00,175.72,175.83,175.37,175.37,19086.0,171.8856,171.9932,171.5433,171.5433,19086.0
2024-06-06 12:10:00,175.38,175.79,175.29,175.79,9115.0,171.5531,171.9541,171.465,171.9541,9115.0
2024-06-06 12:15:00,175.7,175.77,175.55,175.71,12976.0,171.8661,171.9346,171.7194,171.8759,12976.0
2024-06-06 12:20:00,175.62,175.65,175.38,175.47,7146.0,171.7878,171.8172,171.5531,171.6411,7146.0
2024-06-06 12:25:00,175.49,175.5,175.14,175.2,9494.0,171.6607,171.6704,171.3183,171.377,9494.0
2024-06-06 12:30:00,175.19,175.27,175.06,175.06,9380.0,171.3672,171.4455,171.24,171.24,9380.0
2024-06-06 12:35:00,175.02,175.02,174.66,174.75,8738.0,171.2009,171.2009,170.8488,170.9368,8738.0
2024-06-06 12:40:00,174.65,174.86,174.48,174.74,11767.0,170.839,171.0444,170.6727,170.927,11767.0
2024-06-06 12:45:00,174.79,174.88,174.68,174.68,9717.0,170.9759,171.064,170.8683,170.8683,9717.0
2024-06-06 12:50:00,174.63,174.69,174.47,174.61,4539.0,170.8194,170.8781,170.6629,170.7999,4539.0
2024-06-06 12:55:00,174.67,174.85,174.55,174.73,10656.0,170.8586,171.0346,170.7412,170.9172,10656.0
2024-06-06 13:00:00,174.72,174.97,174.69,174.95,4806.0,170.9075,171.152,170.8781,171.1324,4806.0
2024-06-06 13:05:00,174.94,174.94,174.66,174.83,6422.0,171.1227,171.1227,170.8488,171.0151,6422.0
2024-06-06 13:10:00,174.89,174.9,174.74,174.85,9986.0,171.0738,171.0835,170.927,171.0346,9986.0
2024-06-06 13:15:00,174.92,174.92,174.62,174.64,9283.0,171.1031,171.1031,170.8096,170.8292,9283.0
2024-06-06 13:20:00,174.7,174.77,174.56,174.75,11653.0,170.8879,170.9564,170.751,170.9368,11653.0
2024-06-06 13:25:00,174.81,175.03,174.79,174.94,7749.0,170.9955,171.2107,170.9759,171.1227,7749.0
2024-06-06 13:30:00,174.93,175.05,174.89,174.89,15166.0,171.1129,171.2303,171.0738,171.0738,15166.0
2024-06-06 13:35:00,174.9,174.9,174.66,174.68,5556.0,171.0835,171.0835,170.8488,170.8683,5556.0
2024-06-06 13:40:00,174.7,174.7,174.36,174.4,14404.0,170.8879,170.8879,170.5553,170.5944,14404.0
2024-06-06 13:45:00,174.4,174.77,174.33,174.63,9700.0,170.5944,170.9564,170.526,170.8194,9700.0
2024-06-06 13:50:00,174.63,174.7,174.52,174.65,6276.0,170.8194,170.8879,170.7118,170.839,6276.0
2024-06-06 13:55:00,174.72,174.94,174.69,174.91,8486.0,170.9075,171.1227,170.8781,171.0933,8486.0
2024-06-06 14:00:00,174.92,175.09,174.76,175.08,10161.0,171.1031,171.2694,170.9466,171.2596,10161.0
2024-06-06 14:05:00,175.05,175.08,174.88,174.88,13038.0,171.2303,171.2596,171.064,171.064,13038.0
2024-06-06 14:10:00,174.81,174.94,174.77,174.9,7692.0,170.9955,171.1227,170.9564,171.0835,7692.0
2024-06-06 14:15:00,174.87,175.49,174.87,175.33,12344.0,171.0542,171.6607,171.0542,171.5042,12344.0
2024-06-06 14:20:00,175.4,175.44,175.26,175.27,6082.0,171.5726,171.6118,171.4357,171.4455,6082.0
2024-06-06 14:25:00,175.31,175.31,175.15,175.2,8216.0,171.4846,171.4846,171.3281,171.377,8216.0
2024-06-06 14:30:00,175.16,175.36,175.05,175.36,6683.0,171.3379,171.5335,171.2303,171.5335,6683.0
2024-06-06 14:35:00,175.4,175.42,175.28,175.31,10033.0,171.5726,171.5922,171.4552,171.4846,10033.0
2024-06-06 14:40:00,175.33,175.37,175.08,175.13,15382.0,171.5042,171.5433,171.2596,171.3085,15382.0
2024-06-06 14:45:00,175.23,175.33,175.19,175.33,5883.0,171.4063,171.5042,171.3672,171.5042,5883.0
2024-06-06 14:50:00,175.31,175.54,175.3,175.49,11920.0,171.4846,171.7096,171.4748,171.6607,11920.0
2024-06-06 14:55:00,175.49,175.55,175.41,175.49,17026.0,171.6607,171.7194,171.5824,171.6607,17026.0
2024-06-06 15:00:00,175.49,175.57,175.38,175.48,10710.0,171.6607,171.7389,171.5531,171.6509,10710.0
2024-06-06 15:05:00,175.52,175.55,175.38,175.4,7860.0,171.69,171.7194,171.5531,171.5726,7860.0
2024-06-06 15:10:00,175.4,175.48,175.35,175.39,9329.0,171.5726,171.6509,171.5237,171.5628,9329.0
2024-06-06 15:15:00,175.44,175.74,175.39,175.73,9505.0,171.6118,171.9052,171.5628,171.8954,9505.0
2024-06-06 15:20:00,175.71,175.83,175.71,175.78,14138.0,171.8759,171.9932,171.8759,171.9443,14138.0
2024-06-06 15:25:00,175.81,175.92,175.66,175.8,11006.0,171.9737,172.0813,171.827,171.9639,11006.0
2024-06-06 15:30:00,175.79,176.0,175.77,175.89,17203.0,171.9541,172.1595,171.9346,172.0519,17203.0
2024-06-06 15:35:00,175.89,176.02,175.69,175.8,23622.0,172.0519,172.1791,171.8563,171.9639,23622.0
2024-06-06 15:40:00,175.84,175.86,175.72,175.72,19691.0,172.003,172.0226,171.8856,171.8856,19691.0
2024-06-06 15:45:00,175.67,176.18,175.66,176.01,28978.0,171.8367,172.3356,171.827,172.1693,28978.0
2024-06-06 15:50:00,175.98,176.03,175.67,175.85,31281.0,172.14,172.1889,171.8367,172.0128,31281.0
2024-06-06 15:55:00,175.82,175.82,175.51,175.77,105596.0,171.9835,171.9835,171.6802,171.9346,105596.0
2024-06-07 09:30:00,175.43,175.66,174.5,174.5,50694.0,171.602,171.827,170.6923,170.6923,50694.0
2024-06-07 09:35:00,174.45,174.96,174.25,174.85,12502.0,170.6434,171.1422,170.4477,171.0346,12502.0
2024-06-07 09:40:00,174.95,176.17,174.95,175.99,22518.0,171.1324,172.3258,171.1324,172.1498,22518.0
2024-06-07 09:45:00,175.92,176.33,175.61,176.33,8295.0,172.0813,172.4823,171.778,172.4823,8295.0
2024-06-07 09:50:00,176.39,176.5,175.98,176.1,17632.0,172.541,172.6486,172.14,172.2574,17632.0
2024-06-07 09:55:00,176.08,176.47,176.0,176.28,13597.0,172.2378,172.6193,172.1595,172.4334,13597.0
2024-06-07 10:00:00,176.18,176.42,175.91,176.42,12149.0,172.3356,172.5704,172.0715,172.5704,12149.0
2024-06-07 10:05:00,176.39,176.53,176.31,176.53,17674.0,172.541,172.678,172.4628,172.678,17674.0
2024-06-07 10:10:00,176.47,176.88,176.46,176.87,11835.0,172.6193,173.0203,172.6095,173.0105,11835.0
2024-06-07 10:15:00,176.87,177.18,176.83,177.17,13535.0,173.0105,173.3138,172.9714,173.304,13535.0
2024-06-07 10:20:00,177.14,177.55,177.14,177.38,18863.0,173.2747,173.6757,173.2747,173.5094,18863.0
2024-06-07 10:25:00,177.37,177.67,177.37,177.6,12637.0,173.4996,173.7931,173.4996,173.7246,12637.0
2024-06-07 10:30:00,177.6,177.68,177.38,177.49,18594.0,173.7246,173.8029,173.5094,173.617,18594.0
2024-06-07 10:35:00,177.53,177.81,177.52,177.81,12645.0,173.6561,173.93,173.6464,173.93,12645.0
2024-06-07 10:40:00,177.9,178.04,177.71,177.83,17473.0,174.0181,174.155,173.8322,173.9496,17473.0
2024-06-07 10:45:00,177.82,178.13,177.77,177.97,25130.0,173.9398,174.2431,173.8909,174.0865,25130.0
2024-06-07 10:50:00,177.97,178.17,177.83,177.94,13402.0,174.0865,174.2822,173.9496,174.0572,13402.0
2024-06-07 10:55:00,177.96,178.1,177.86,177.86,9487.0,174.0768,174.2137,173.9789,173.9789,9487.0
2024-06-07 11:00:00,177.85,177.9,177.56,177.74,12285.0,173.9692,174.0181,173.6855,173.8616,12285.0
2024-06-07 11:05:00,177.65,177.75,177.6,177.71,7523.0,173.7735,173.8713,173.7246,173.8322,7523.0
2024-06-07 11:10:00,177.67,177.67,177.44,177.54,13322.0,173.7931,173.7931,173.5681,173.6659,13322.0
2024-06-07 11:15:00,177.53,177.53,177.2,177.2,13813.0,173.6561,173.6561,173.3333,173.3333,13813.0
2024-06-07 11:20:00,177.24,177.24,177.02,177.16,12539.0,173.3725,173.3725,173.1573,173.2942,12539.0
2024-06-07 11:25:00,177.2,177.26,176.75,176.81,10351.0,173.3333,173.392,172.8932,172.9519,10351.0
2024-06-07 11:30:00,176.81,176.89,176.35,176.39,14682.0,172.9519,173.0301,172.5019,172.541,14682.0
2024-06-07 11:35:00,176.48,176.63,176.35,176.37,12628.0,172.6291,172.7758,172.5019,172.5215,12628.0
2024-06-07 11:40:00,176.47,176.49,176.39,176.44,5174.0,172.6193,172.6388,172.541,172.5899,5174.0
2024-06-07 11:45:00,176.41,176.55,176.31,176.53,6964.0,172.5606,172.6975,172.4628,172.678,6964.0
2024-06-07 11:50:00,176.51,176.53,176.32,176.4,4583.0,172.6584,172.678,172.4726,172.5508,4583.0
2024-06-07 11:55:00,176.32,176.33,176.05,176.05,9403.0,172.4726,172.4823,172.2084,172.2084,9403.0
2024-06-07 12:00:00,176.07,176.33,176.05,176.32,11517.0,172.228,172.4823,172.2084,172.4726,11517.0
2024-06-07 12:05:00,176.27,176.27,176.09,176.17,9218.0,172.4236,172.4236,172.2476,172.3258,9218.0
2024-06-07 12:10:00,176.18,176.26,176.12,176.25,5138.0,172.3356,172.4139,172.2769,172.4041,5138.0
2024-06-07 12:15:00,176.24,176.39,176.21,176.21,5570.0,172.3943,172.541,172.365,172.365,5570.0
2024-06-07 12:20:00,176.27,176.43,176.24,176.41,4382.0,172.4236,172.5801,172.3943,172.5606,4382.0
2024-06-07 12:25:00,176.54,176.55,176.44,176.52,6940.0,172.6877,172.6975,172.5899,172.6682,6940.0
2024-06-07 12:30:00,176.53,176.67,176.4,176.5,15609.0,172.678,172.8149,172.5508,172.6486,15609.0
2024-06-07 12:35:00,176.51,176.62,176.51,176.51,9628.0,172.6584,172.766,172.6584,172.6584,9628.0
2024-06-07 12:40:00,176.45,176.52,176.28,176.39,5827.0,172.5997,172.6682,172.4334,172.541,5827.0
2024-06-07 12:45:00,176.39,176.4,176.27,176.3,9124.0,172.541,172.5508,172.4236,172.453,9124.0
2024-06-07 12:50:00,176.36,176.42,176.32,176.42,1957.0,172.5117,172.5704,172.4726,172.5704,1957.0
2024-06-07 12:55:00,176.42,176.57,176.42,176.51,9180.0,172.5704,172.7171,172.5704,172.6584,9180.0
2024-06-07 13:00:00,176.46,176.46,176.25,176.36,5556.0,172.6095,172.6095,172.4041,172.5117,5556.0
2024-06-07 13:05:00,176.38,176.58,176.37,176.55,7933.0,172.5312,172.7269,172.5215,172.6975,7933.0
2024-06-07 13:10:00,176.54,176.67,176.54,176.65,8191.0,172.6877,172.8149,172.6877,172.7953,8191.0
2024-06-07 13:15:00,176.66,176.66,176.55,176.58,8299.0,172.8051,172.8051,172.6975,172.7269,8299.0
2024-06-07 13:20:00,176.63,177.04,176.58,177.01,11554.0,172.7758,173.1768,172.7269,173.1475,11554.0
2024-06-07 13:25:00,176.93,176.96,176.86,176.88,3738.0,173.0692,173.0986,173.0008,173.0203,3738.0
2024-06-07 13:30:00,176.88,176.97,176.86,176.9,4953.0,173.0203,173.1084,173.0008,173.0399,4953.0
2024-06-07 13:35:00,176.87,176.87,176.63,176.64,8523.0,173.0105,173.0105,172.7758,172.7856,8523.0
2024-06-07 13:40:00,176.6,176.6,176.48,176.52,7527.0,172.7464,172.7464,172.6291,172.6682,7527.0
2024-06-07 13:45:00,176.56,176.72,176.53,176.72,6697.0,172.7073,172.8638,172.678,172.8638,6697.0
2024-06-07 13:50:00,176.72,176.88,176.72,176.88,5766.0,172.8638,173.0203,172.8638,173.0203,5766.0
2024-06-07 13:55:00,176.88,176.88,176.69,176.7,10394.0,173.0203,173.0203,172.8345,172.8443,10394.0
2024-06-07 14:00:00,176.69,176.71,176.52,176.58,6911.0,172.8345,172.854,172.6682,172.7269,6911.0
2024-06-07 14:05:00,176.48,176.57,176.4,176.51,7339.0,172.6291,172.7171,172.5508,172.6584,7339.0
2024-06-07 14:10:00,176.62,176.65,176.32,176.33,5652.0,172.766,172.7953,172.4726,172.4823,5652.0
2024-06-07 14:15:00,176.34,176.38,176.24,176.31,7530.0,172.4921,172.5312,172.3943,172.4628,7530.0
2024-06-07 14:20:00,176.3,176.63,176.29,176.51,14513.0,172.453,172.7758,172.4432,172.6584,14513.0
2024-06-07 14:25:00,176.52,176.65,176.48,176.64,3511.0,172.6682,172.7953,172.6291,172.7856,3511.0
2024-06-07 14:30:00,176.6,176.6,176.29,176.3,10339.0,172.7464,172.7464,172.4432,172.453,10339.0
2024-06-07 14:35:00,176.33,176.53,176.33,176.42,7344.0,172.4823,172.678,172.4823,172.5704,7344.0
2024-06-07 14:40:00,176.47,176.56,176.47,176.56,8941.0,172.6193,172.7073,172.6193,172.7073,8941.0
2024-06-07 14:45:00,176.59,176.61,176.45,176.47,10046.0,172.7367,172.7562,172.5997,172.6193,10046.0
2024-06-07 14:50:00,176.5,176.51,176.37,176.5,6610.0,172.6486,172.6584,172.5215,172.6486,6610.0
2024-06-07 14:55:00,176.51,176.51,176.35,176.35,7147.0,172.6584,172.6584,172.5019,172.5019,7147.0
2024-06-07 15:00:00,176.35,176.47,176.25,176.38,11740.0,172.5019,172.6193,172.4041,172.5312,11740.0
2024-06-07 15:05:00,176.38,176.41,176.17,176.18,10410.0,172.5312,172.5606,172.3258,172.3356,10410.0
2024-06-07 15:10:00,176.16,176.16,175.83,176.01,13186.0,172.316,172.316,171.9932,172.1693,13186.0
2024-06-07 15:15:00,176.02,176.04,175.91,175.92,8237.0,172.1791,172.1987,172.0715,172.0813,8237.0
2024-06-07 15:20:00,175.88,175.9,175.74,175.81,7170.0,172.0422,172.0617,171.9052,171.9737,7170.0
2024-06-07 15:25:00,175.82,175.97,175.74,175.89,11526.0,171.9835,172.1302,171.9052,172.0519,11526.0
2024-06-07 15:30:00,175.91,175.93,175.74,175.86,21899.0,172.0715,172.0911,171.9052,172.0226,21899.0
2024-06-07 15:35:00,175.83,175.87,175.72,175.76,15283.0,171.9932,172.0324,171.8856,171.9248,15283.0
2024-06-07 15:40:00,175.79,175.97,175.7,175.89,20720.0,171.9541,172.1302,171.8661,172.0519,20720.0
2024-06-07 15:45:00,175.86,175.86,175.55,175.57,19385.0,172.0226,172.0226,171.7194,171.7389,19385.0
2024-06-07 15:50:00,175.56,175.66,175.35,175.5,24146.0,171.7291,171.827,171.5237,171.6704,24146.0
2024-06-07 15:55:00,175.51,175.53,174.88,175.11,78102.0,171.6802,171.6998,171.064,171.289,78102.0
2024-06-10 09:30:00,175.0,175.97,174.18,175.64,67748.0,171.1814,172.1302,170.3792,171.8074,67748.0
2024-06-10 09:35:00,175.72,175.73,174.51,174.98,19453.0,171.8856,171.8954,170.702,171.1618,19453.0
2024-06-10 09:40:00,174.94,174.94,173.26,173.47,26796.0,171.1227,171.1227,169.4793,169.6847,26796.0
2024-06-10 09:45:00,173.41,173.59,172.9,173.25,25565.0,169.626,169.8021,169.1272,169.4695,25565.0
2024-06-10 09:50:00,173.31,173.83,172.93,173.75,14528.0,169.5282,170.0369,169.1565,169.9586,14528.0
2024-06-10 09:55:00,173.79,174.08,173.73,174.05,23492.0,169.9978,170.2814,169.9391,170.2521,23492.0
2024-06-10 10:00:00,174.05,174.67,174.0,174.57,14049.0,170.2521,170.8586,170.2032,170.7607,14049.0
2024-06-10 10:05:00,174.56,175.2,174.48,175.2,23391.0,170.751,171.377,170.6727,171.377,23391.0
2024-06-10 10:10:00,175.25,175.25,174.87,175.03,10956.0,171.4259,171.4259,171.0542,171.2107,10956.0
2024-06-10 10:15:00,175.03,175.13,174.68,174.72,15539.0,171.2107,171.3085,170.8683,170.9075,15539.0
2024-06-10 10:20:00,174.8,174.92,174.61,174.84,22240.0,170.9857,171.1031,170.7999,171.0248,22240.0
2024-06-10 10:25:00,174.83,175.23,174.76,175.17,27854.0,171.0151,171.4063,170.9466,171.3476,27854.0
2024-06-10 10:30:00,175.18,175.39,175.17,175.28,19765.0,171.3574,171.5628,171.3476,171.4552,19765.0
2024-06-10 10:35:00,175.27,175.29,174.91,175.01,12767.0,171.4455,171.465,171.0933,171.1911,12767.0
2024-06-10 10:40:00,175.02,175.35,174.83,175.02,27956.0,171.2009,171.5237,171.0151,171.2009,27956.0
2024-06-10 10:45:00,175.03,175.26,174.99,175.13,36291.0,171.2107,171.4357,171.1716,171.3085,36291.0
2024-06-10 10:50:00,175.1,175.39,175.0,175.13,45571.0,171.2792,171.5628,171.1814,171.3085,45571.0
2024-06-10 10:55:00,175.12,175.12,174.53,174.82,16929.0,171.2987,171.2987,170.7216,171.0053,16929.0
2024-06-10 11:00:00,174.86,174.86,174.59,174.83,15564.0,171.0444,171.0444,170.7803,171.0151,15564.0
2024-06-10 11:05:00,174.83,174.89,174.72,174.82,19657.0,171.0151,171.0738,170.9075,171.0053,19657.0
2024-06-10 11:10:00,174.81,175.06,174.76,175.05,11600.0,170.9955,171.24,170.9466,171.2303,11600.0
2024-06-10 11:15:00,175.02,175.31,174.92,175.23,18683.0,171.2009,171.4846,171.1031,171.4063,18683.0
2024-06-10 11:20:00,175.28,175.4,175.2,175.22,7001.0,171.4552,171.5726,171.377,171.3966,7001.0
2024-06-10 11:25:00,175.16,175.43,175.16,175.33,12330.0,171.3379,171.602,171.3379,171.5042,12330.0
2024-06-10 11:30:00,175.33,175.45,175.27,175.34,13093.0,171.5042,171.6215,171.4455,171.5139,13093.0
2024-06-10 11:35:00,175.36,175.38,175.01,175.17,44144.0,171.5335,171.5531,171.1911,171.3476,44144.0
2024-06-10 11:40:00,175.23,175.29,175.03,175.19,9509.0,171.4063,171.465,171.2107,171.3672,9509.0
2024-06-10 11:45:00,175.14,175.35,175.14,175.28,6512.0,171.3183,171.5237,171.3183,171.4552,6512.0
2024-06-10 11:50:00,175.35,175.49,175.31,175.46,10399.0,171.5237,171.6607,171.4846,171.6313,10399.0
2024-06-10 11:55:00,175.46,175.92,175.45,175.91,13885.0,171.6313,172.0813,171.6215,172.0715,13885.0
2024-06-10 12:00:00,175.93,175.93,175.46,175.46,15366.0,172.0911,172.0911,171.6313,171.6313,15366.0
2024-06-10 12:05:00,175.45,175.52,175.36,175.43,10230.0,171.6215,171.69,171.5335,171.602,10230.0
2024-06-10 12:10:00,175.42,175.47,175.33,175.4,7885.0,171.5922,171.6411,171.5042,171.5726,7885.0
2024-06-10 12:15:00,175.4,175.51,175.39,175.4,10141.0,171.5726,171.6802,171.5628,171.5726,10141.0
2024-06-10 12:20:00,175.44,175.48,175.26,175.34,7842.0,171.6118,171.6509,171.4357,171.5139,7842.0
2024-06-10 12:25:00,175.31,175.49,175.2,175.49,14958.0,171.4846,171.6607,171.377,171.6607,14958.0
2024-06-10 12:30:00,175.54,175.7,175.54,175.66,8296.0,171.7096,171.8661,171.7096,171.827,8296.0
2024-06-10 12:35:00,175.66,175.66,175.48,175.48,8114.0,171.827,171.827,171.6509,171.6509,8114.0
2024-06-10 12:40:00,175.36,175.41,175.3,175.37,3233.0,171.5335,171.5824,171.4748,171.5433,3233.0
2024-06-10 12:45:00,175.38,175.41,175.15,175.28,10609.0,171.5531,171.5824,171.3281,171.4552,10609.0
2024-06-10 12:50:00,175.25,175.48,175.25,175.47,5084.0,171.4259,171.6509,171.4259,171.6411,5084.0
2024-06-10 12:55:00,175.46,175.62,175.45,175.62,8974.0,171.6313,171.7878,171.6215,171.7878,8974.0
2024-06-10 13:00:00,175.57,175.57,175.47,175.47,4054.0,171.7389,171.7389,171.6411,171.6411,4054.0
2024-06-10 13:05:00,175.52,175.52,175.14,175.16,15821.0,171.69,171.69,171.3183,171.3379,15821.0
2024-06-10 13:10:00,175.19,175.19,175.1,175.13,6496.0,171.3672,171.3672,171.2792,171.3085,6496.0
2024-06-10 13:15:00,175.13,175.17,175.05,175.06,7532.0,171.3085,171.3476,171.2303,171.24,7532.0
2024-06-10 13:20:00,175.1,175.3,175.05,175.3,14835.0,171.2792,171.4748,171.2303,171.4748,14835.0
2024-06-10 13:25:00,175.31,175.38,175.27,175.37,2444.0,171.4846,171.5531,171.4455,171.5433,2444.0
2024-06-10 13:30:00,175.35,175.42,175.11,175.42,14196.0,171.5237,171.5922,171.289,171.5922,14196.0
2024-06-10 13:35:00,175.37,175.46,175.26,175.26,6983.0,171.5433,171.6313,171.4357,171.4357,6983.0
2024-06-10 13:40:00,175.31,175.57,175.3,175.52,9612.0,171.4846,171.7389,171.4748,171.69,9612.0
2024-06-10 13:45:00,175.52,175.84,175.52,175.78,6525.0,171.69,172.003,171.69,171.9443,6525.0
2024-06-10 13:50:00,175.77,175.77,175.57,175.62,8217.0,171.9346,171.9346,171.7389,171.7878,8217.0
2024-06-10 13:55:00,175.63,175.74,175.61,175.73,3228.0,171.7976,171.9052,171.778,171.8954,3228.0
2024-06-10 14:00:00,175.7,175.77,175.48,175.61,7661.0,171.8661,171.9346,171.6509,171.778,7661.0
2024-06-10 14:05:00,175.65,175.8,175.6,175.75,9267.0,171.8172,171.9639,171.7683,171.915,9267.0
2024-06-10 14:10:00,175.74,175.81,175.49,175.5,10548.0,171.9052,171.9737,171.6607,171.6704,10548.0
2024-06-10 14:15:00,175.48,175.51,175.37,175.42,8667.0,171.6509,171.6802,171.5433,171.5922,8667.0
2024-06-10 14:20:00,175.45,175.73,175.45,175.71,5622.0,171.6215,171.8954,171.6215,171.8759,5622.0
2024-06-10 14:25:00,175.69,175.73,175.58,175.7,8878.0,171.8563,171.8954,171.7487,171.8661,8878.0
2024-06-10 14:30:00,175.7,175.9,175.67,175.79,9440.0,171.8661,172.0617,171.8367,171.9541,9440.0
2024-06-10 14:35:00,175.87,176.03,175.83,175.93,11346.0,172.0324,172.1889,171.9932,172.0911,11346.0
2024-06-10 14:40:00,175.91,175.99,175.86,175.96,8564.0,172.0715,172.1498,172.0226,172.1204,8564.0
2024-06-10 14:45:00,175.97,176.03,175.89,175.97,8525.0,172.1302,172.1889,172.0519,172.1302,8525.0
2024-06-10 14:50:00,176.0,176.11,175.95,176.06,9229.0,172.1595,172.2671,172.1106,172.2182,9229.0
2024-06-10 14:55:00,176.05,176.06,175.86,175.86,8381.0,172.2084,172.2182,172.0226,172.0226,8381.0
2024-06-10 15:00:00,175.84,175.89,175.76,175.78,9041.0,172.003,172.0519,171.9248,171.9443,9041.0
2024-06-10 15:05:00,175.83,175.97,175.81,175.84,8951.0,171.9932,172.1302,171.9737,172.003,8951.0
2024-06-10 15:10:00,175.82,176.0,175.77,176.0,9398.0,171.9835,172.1595,171.9346,172.1595,9398.0
2024-06-10 15:15:00,175.96,175.96,175.68,175.74,8521.0,172.1204,172.1204,171.8465,171.9052,8521.0
2024-06-10 15:20:00,175.75,175.81,175.62,175.72,19012.0,171.915,171.9737,171.7878,171.8856,19012.0
2024-06-10 15:25:00,175.69,175.83,175.63,175.81,8671.0,171.8563,171.9932,171.7976,171.9737,8671.0
2024-06-10 15:30:00,175.76,175.81,175.5,175.5,23172.0,171.9248,171.9737,171.6704,171.6704,23172.0
2024-06-10 15:35:00,175.48,175.65,175.07,175.1,24848.0,171.6509,171.8172,171.2498,171.2792,24848.0
2024-06-10 15:40:00,175.08,175.13,174.63,174.72,28135.0,171.2596,171.3085,170.8194,170.9075,28135.0
2024-06-10 15:45:00,174.7,174.84,174.27,174.27,42237.0,170.8879,171.0248,170.4673,170.4673,42237.0
2024-06-10 15:50:00,174.27,174.27,173.88,174.08,47097.0,170.4673,170.4673,170.0858,170.2814,47097.0
2024-06-10 15:55:00,174.12,174.38,173.88,174.35,110940.0,170.3206,170.5749,170.0858,170.5455,110940.0
2024-06-11 09:30:00,173.25,173.25,171.75,171.92,35266.0,169.4695,169.4695,168.0023,168.1686,35266.0
2024-06-11 09:35:00,171.7,172.43,171.27,172.43,16894.0,167.9534,168.6674,167.5327,168.6674,16894.0
2024-06-11 09:40:00,172.21,172.36,171.77,172.36,22959.0,168.4522,168.599,168.0218,168.599,22959.0
2024-06-11 09:45:00,172.17,172.25,171.76,172.09,18567.0,168.4131,168.4914,168.0121,168.3349,18567.0
2024-06-11 09:50:00,172.28,172.94,172.24,172.65,11732.0,168.5207,169.1663,168.4816,168.8826,11732.0
2024-06-11 09:55:00,172.59,172.71,172.37,172.47,16787.0,168.8239,168.9413,168.6087,168.7066,16787.0
2024-06-11 10:00:00,172.38,172.49,172.27,172.44,14402.0,168.6185,168.7261,168.5109,168.6772,14402.0
2024-06-11 10:05:00,172.5,173.09,172.45,173.02,18283.0,168.7359,169.313,168.687,169.2446,18283.0
2024-06-11 10:10:00,172.96,173.27,172.96,173.27,10930.0,169.1859,169.4891,169.1859,169.4891,10930.0
2024-06-11 10:15:00,173.23,173.76,173.23,173.61,17066.0,169.45,169.9684,169.45,169.8217,17066.0
2024-06-11 10:20:00,173.72,173.9,173.68,173.88,10435.0,169.9293,170.1054,169.8902,170.0858,10435.0
2024-06-11 10:25:00,173.93,174.03,173.79,173.9,13541.0,170.1347,170.2325,169.9978,170.1054,13541.0
2024-06-11 10:30:00,173.91,174.17,173.79,173.86,14180.0,170.1151,170.3695,169.9978,170.0662,14180.0
2024-06-11 10:35:00,173.81,173.9,173.48,173.66,10619.0,170.0173,170.1054,169.6945,169.8706,10619.0
2024-06-11 10:40:00,173.76,174.0,173.76,173.87,14831.0,169.9684,170.2032,169.9684,170.076,14831.0
2024-06-11 10:45:00,173.96,174.01,173.67,173.67,11348.0,170.164,170.213,169.8804,169.8804,11348.0
2024-06-11 10:50:00,173.67,173.95,173.66,173.95,11210.0,169.8804,170.1543,169.8706,170.1543,11210.0
2024-06-11 10:55:00,173.98,174.08,173.87,173.95,10505.0,170.1836,170.2814,170.076,170.1543,10505.0
2024-06-11 11:00:00,173.89,174.17,173.88,174.04,13194.0,170.0956,170.3695,170.0858,170.2423,13194.0
2024-06-11 11:05:00,173.97,174.23,173.89,174.23,10803.0,170.1738,170.4282,170.0956,170.4282,10803.0
2024-06-11 11:10:00,174.24,174.24,174.05,174.2,8297.0,170.4379,170.4379,170.2521,170.3988,8297.0
2024-06-11 11:15:00,174.25,174.51,174.24,174.5,9737.0,170.4477,170.702,170.4379,170.6923,9737.0
2024-06-11 11:20:00,174.47,174.55,174.25,174.31,22071.0,170.6629,170.7412,170.4477,170.5064,22071.0
2024-06-11 11:25:00,174.34,174.62,174.31,174.59,14807.0,170.5358,170.8096,170.5064,170.7803,14807.0
2024-06-11 11:30:00,174.61,174.86,174.56,174.85,9355.0,170.7999,171.0444,170.751,171.0346,9355.0
2024-06-11 11:35:00,174.88,175.14,174.83,175.14,14770.0,171.064,171.3183,171.0151,171.3183,14770.0
2024-06-11 11:40:00,175.08,175.17,174.93,175.16,8215.0,171.2596,171.3476,171.1129,171.3379,8215.0
2024-06-11 11:45:00,175.12,175.12,174.77,174.95,18153.0,171.2987,171.2987,170.9564,171.1324,18153.0
2024-06-11 11:50:00,174.95,174.95,174.74,174.84,11756.0,171.1324,171.1324,170.927,171.0248,11756.0
2024-06-11 11:55:00,174.83,174.94,174.72,174.94,7427.0,171.0151,171.1227,170.9075,171.1227,7427.0
2024-06-11 12:00:00,174.91,174.93,174.64,174.71,8107.0,171.0933,171.1129,170.8292,170.8977,8107.0
2024-06-11 12:05:00,174.7,174.83,174.55,174.8,13412.0,170.8879,171.0151,170.7412,170.9857,13412.0
2024-06-11 12:10:00,174.77,174.78,174.58,174.68,4988.0,170.9564,170.9662,170.7705,170.8683,4988.0
2024-06-11 12:15:00,174.68,174.68,174.44,174.47,12115.0,170.8683,170.8683,170.6336,170.6629,12115.0
2024-06-11 12:20:00,174.46,174.52,174.23,174.24,9227.0,170.6531,170.7118,170.4282,170.4379,9227.0
2024-06-11 12:25:00,174.19,174.41,174.18,174.29,11332.0,170.389,170.6042,170.3792,170.4868,11332.0
2024-06-11 12:30:00,174.27,174.57,174.27,174.57,6399.0,170.4673,170.7607,170.4673,170.7607,6399.0
2024-06-11 12:35:00,174.56,174.65,174.49,174.57,10455.0,170.751,170.839,170.6825,170.7607,10455.0
2024-06-11 12:40:00,174.53,174.66,174.48,174.5,7367.0,170.7216,170.8488,170.6727,170.6923,7367.0
2024-06-11 12:45:00,174.5,174.5,174.31,174.31,9930.0,170.6923,170.6923,170.5064,170.5064,9930.0
2024-06-11 12:50:00,174.25,174.39,174.23,174.28,7841.0,170.4477,170.5847,170.4282,170.4771,7841.0
2024-06-11 12:55:00,174.29,174.41,174.29,174.38,8830.0,170.4868,170.6042,170.4868,170.5749,8830.0
2024-06-11 13:00:00,174.34,174.58,174.33,174.55,10281.0,170.5358,170.7705,170.526,170.7412,10281.0
2024-06-11 13:05:00,174.53,174.53,174.28,174.28,8435.0,170.7216,170.7216,170.4771,170.4771,8435.0
2024-06-11 13:10:00,174.27,174.27,173.99,174.1,7910.0,170.4673,170.4673,170.1934,170.301,7910.0
2024-06-11 13:15:00,174.09,174.09,173.67,173.73,9294.0,170.2912,170.2912,169.8804,169.9391,9294.0
2024-06-11 13:20:00,173.68,173.8,173.53,173.75,15427.0,169.8902,170.0075,169.7434,169.9586,15427.0
2024-06-11 13:25:00,173.78,173.9,173.75,173.9,10012.0,169.988,170.1054,169.9586,170.1054,10012.0
2024-06-11 13:30:00,173.9,174.03,173.81,173.9,7017.0,170.1054,170.2325,170.0173,170.1054,7017.0
2024-06-11 13:35:00,173.86,173.94,173.78,173.81,13098.0,170.0662,170.1445,169.988,170.0173,13098.0
2024-06-11 13:40:00,173.85,173.99,173.82,173.92,7860.0,170.0564,170.1934,170.0271,170.1249,7860.0
2024-06-11 13:45:00,173.97,174.04,173.84,173.89,9363.0,170.1738,170.2423,170.0467,170.0956,9363.0
2024-06-11 13:50:00,173.88,174.13,173.88,174.13,6263.0,170.0858,170.3303,170.0858,170.3303,6263.0
2024-06-11 13:55:00,174.12,174.24,174.08,174.23,12646.0,170.3206,170.4379,170.2814,170.4282,12646.0
2024-06-11 14:00:00,174.23,174.31,174.05,174.2,9715.0,170.4282,170.5064,170.2521,170.3988,9715.0
2024-06-11 14:05:00,174.16,174.23,173.98,174.11,16340.0,170.3597,170.4282,170.1836,170.3108,16340.0
2024-06-11 14:10:00,174.15,174.29,174.11,174.29,7684.0,170.3499,170.4868,170.3108,170.4868,7684.0
2024-06-11 14:15:00,174.28,174.44,174.17,174.44,9738.0,170.4771,170.6336,170.3695,170.6336,9738.0
2024-06-11 14:20:00,174.4,174.6,174.35,174.35,9324.0,170.5944,170.7901,170.5455,170.5455,9324.0
2024-06-11 14:25:00,174.35,174.35,174.19,174.26,6932.0,170.5455,170.5455,170.389,170.4575,6932.0
2024-06-11 14:30:00,174.22,174.31,174.13,174.19,10800.0,170.4184,170.5064,170.3303,170.389,10800.0
2024-06-11 14:35:00,174.23,174.42,174.21,174.4,8744.0,170.4282,170.614,170.4086,170.5944,8744.0
2024-06-11 14:40:00,174.44,174.54,174.42,174.45,10746.0,170.6336,170.7314,170.614,170.6434,10746.0
2024-06-11 14:45:00,174.42,174.6,174.4,174.52,7102.0,170.614,170.7901,170.5944,170.7118,7102.0
2024-06-11 14:50:00,174.51,174.56,174.34,174.39,8549.0,170.702,170.751,170.5358,170.5847,8549.0
2024-06-11 14:55:00,174.39,174.39,174.18,174.38,19715.0,170.5847,170.5847,170.3792,170.5749,19715.0
2024-06-11 15:00:00,174.36,174.51,174.26,174.4,14566.0,170.5553,170.702,170.4575,170.5944,14566.0
2024-06-11 15:05:00,174.38,174.41,174.27,174.34,9276.0,170.5749,170.6042,170.4673,170.5358,9276.0
2024-06-11 15:10:00,174.33,174.41,174.25,174.34,13077.0,170.526,170.6042,170.4477,170.5358,13077.0
2024-06-11 15:15:00,174.32,174.58,174.31,174.43,23139.0,170.5162,170.7705,170.5064,170.6238,23139.0
2024-06-11 15:20:00,174.42,174.42,174.2,174.21,14431.0,170.614,170.614,170.3988,170.4086,14431.0
2024-06-11 15:25:00,174.21,174.39,174.16,174.21,20036.0,170.4086,170.5847,170.3597,170.4086,20036.0
2024-06-11 15:30:00,174.18,174.19,174.07,174.15,25892.0,170.3792,170.389,170.2716,170.3499,25892.0
2024-06-11 15:35:00,174.16,174.36,174.07,174.31,33666.0,170.3597,170.5553,170.2716,170.5064,33666.0
2024-06-11 15:40:00,174.32,174.49,174.32,174.42,34758.0,170.5162,170.6825,170.5162,170.614,34758.0
2024-06-11 15:45:00,174.45,174.63,174.4,174.63,50840.0,170.6434,170.8194,170.5944,170.8194,50840.0
2024-06-11 15:50:00,174.55,174.84,174.55,174.83,52956.0,170.7412,171.0248,170.7412,171.0151,52956.0
2024-06-11 15:55:00,174.83,174.9,174.32,174.47,126352.0,171.0151,171.0835,170.5162,170.6629,126352.0
2024-06-12 09:30:00,175.9,176.32,174.89,175.21,51094.0,172.0617,172.4726,171.0738,171.3868,51094.0
2024-06-12 09:35:00,175.39,175.76,174.89,175.05,15752.0,171.5628,171.9248,171.0738,171.2303,15752.0
2024-06-12 09:40:00,175.15,175.9,174.95,175.9,14968.0,171.3281,172.0617,171.1324,172.0617,14968.0
2024-06-12 09:45:00,175.53,175.61,175.15,175.15,17554.0,171.6998,171.778,171.3281,171.3281,17554.0
2024-06-12 09:50:00,175.15,175.16,174.15,174.16,15706.0,171.3281,171.3379,170.3499,170.3597,15706.0
2024-06-12 09:55:00,174.26,175.0,174.26,174.52,17288.0,170.4575,171.1814,170.4575,170.7118,17288.0
2024-06-12 10:00:00,174.48,174.58,174.25,174.48,15496.0,170.6727,170.7705,170.4477,170.6727,15496.0
2024-06-12 10:05:00,174.55,174.86,174.09,174.23,18556.0,170.7412,171.0444,170.2912,170.4282,18556.0
2024-06-12 10:10:00,174.17,174.56,174.08,174.47,20397.0,170.3695,170.751,170.2814,170.6629,20397.0
2024-06-12 10:15:00,174.44,174.44,174.1,174.28,21569.0,170.6336,170.6336,170.301,170.4771,21569.0
2024-06-12 10:20:00,174.16,174.28,173.94,174.22,19652.0,170.3597,170.4771,170.1445,170.4184,19652.0
2024-06-12 10:25:00,174.25,174.62,174.19,174.61,18771.0,170.4477,170.8096,170.389,170.7999,18771.0
2024-06-12 10:30:00,174.56,174.56,172.7,172.76,43468.0,170.751,170.751,168.9315,168.9902,43468.0
2024-06-12 10:35:00,172.68,172.94,171.78,171.78,25370.0,168.912,169.1663,168.0316,168.0316,25370.0
2024-06-12 10:40:00,171.86,171.9,170.73,170.9,47719.0,168.1099,168.149,167.0045,167.1708,47719.0
2024-06-12 10:45:00,170.83,170.93,169.59,169.61,52291.0,167.1023,167.2002,165.8894,165.909,52291.0
2024-06-12 10:50:00,169.73,169.92,169.3,169.48,40800.0,166.0263,166.2122,165.6057,165.7818,40800.0
2024-06-12 10:55:00,169.38,169.86,169.12,169.69,29176.0,165.684,166.1535,165.4297,165.9872,29176.0
2024-06-12 11:00:00,169.7,169.93,169.15,169.27,25223.0,165.997,166.222,165.459,165.5764,25223.0
2024-06-12 11:05:00,169.24,169.38,168.7,169.21,22412.0,165.547,165.684,165.0188,165.5177,22412.0
2024-06-12 11:10:00,169.19,169.31,168.45,168.45,25876.0,165.4981,165.6155,164.7743,164.7743,25876.0
2024-06-12 11:15:00,168.52,169.25,168.37,168.4,28456.0,164.8428,165.5568,164.696,164.7254,28456.0
2024-06-12 11:20:00,168.5,169.25,168.4,168.75,29393.0,164.8232,165.5568,164.7254,165.0677,29393.0
2024-06-12 11:25:00,168.66,169.06,168.32,168.97,21832.0,164.9797,165.371,164.6471,165.2829,21832.0
2024-06-12 11:30:00,169.0,169.2,168.88,169.06,19344.0,165.3123,165.5079,165.1949,165.371,19344.0
2024-06-12 11:35:00,169.0,169.01,168.51,168.72,12329.0,165.3123,165.3221,164.833,165.0384,12329.0
2024-06-12 11:40:00,168.76,168.9,168.5,168.55,20444.0,165.0775,165.2145,164.8232,164.8721,20444.0
2024-06-12 11:45:00,168.5,168.71,168.42,168.42,23253.0,164.8232,165.0286,164.7449,164.7449,23253.0
2024-06-12 11:50:00,168.4,169.05,168.38,168.75,15227.0,164.7254,165.3612,164.7058,165.0677,15227.0
2024-06-12 11:55:00,168.8,169.0,168.66,168.8,31027.0,165.1166,165.3123,164.9797,165.1166,31027.0
2024-06-12 12:00:00,168.74,169.28,168.74,169.07,14873.0,165.058,165.5862,165.058,165.3808,14873.0
2024-06-12 12:05:00,169.05,169.19,168.82,169.06,17904.0,165.3612,165.4981,165.1362,165.371,17904.0
2024-06-12 12:10:00,169.1,169.42,169.09,169.33,11978.0,165.4101,165.7231,165.4003,165.6351,11978.0
2024-06-12 12:15:00,169.29,169.44,169.01,169.44,13316.0,165.596,165.7427,165.3221,165.7427,13316.0
2024-06-12 12:20:00,169.4,169.57,169.28,169.4,11643.0,165.7036,165.8698,165.5862,165.7036,11643.0
2024-06-12 12:25:00,169.38,169.47,168.89,168.89,14354.0,165.684,165.772,165.2047,165.2047,14354.0
2024-06-12 12:30:00,168.83,169.07,168.42,168.42,18306.0,165.146,165.3808,164.7449,164.7449,18306.0
2024-06-12 12:35:00,168.41,168.56,168.14,168.55,14809.0,164.7352,164.8819,164.471,164.8721,14809.0
2024-06-12 12:40:00,168.59,168.92,168.54,168.66,21120.0,164.9112,165.234,164.8623,164.9797,21120.0
2024-06-12 12:45:00,168.7,168.92,168.66,168.76,15652.0,165.0188,165.234,164.9797,165.0775,15652.0
2024-06-12 12:50:00,168.72,168.73,168.53,168.63,12290.0,165.0384,165.0482,164.8525,164.9504,12290.0
2024-06-12 12:55:00,168.53,168.86,168.53,168.76,11675.0,164.8525,165.1753,164.8525,165.0775,11675.0
2024-06-12 13:00:00,168.72,168.84,168.33,168.59,39731.0,165.0384,165.1558,164.6569,164.9112,39731.0
2024-06-12 13:05:00,168.62,168.62,168.17,168.52,14053.0,164.9406,164.9406,164.5004,164.8428,14053.0
2024-06-12 13:10:00,168.47,168.74,168.37,168.37,22188.0,164.7938,165.058,164.696,164.696,22188.0
2024-06-12 13:15:00,168.5,168.65,168.43,168.51,26104.0,164.8232,164.9699,164.7547,164.833,26104.0
2024-06-12 13:20:00,168.51,168.79,168.47,168.62,14412.0,164.833,165.1069,164.7938,164.9406,14412.0
2024-06-12 13:25:00,168.62,168.72,168.58,168.72,9849.0,164.9406,165.0384,164.9014,165.0384,9849.0
2024-06-12 13:30:00,168.69,169.06,168.61,169.04,8089.0,165.009,165.371,164.9308,165.3514,8089.0
2024-06-12 13:35:00,169.03,169.15,168.95,169.12,14940.0,165.3416,165.459,165.2634,165.4297,14940.0
2024-06-12 13:40:00,169.11,169.2,168.91,168.91,18302.0,165.4199,165.5079,165.2242,165.2242,18302.0
2024-06-12 13:45:00,168.96,169.2,168.77,169.2,11642.0,165.2732,165.5079,165.0873,165.5079,11642.0
2024-06-12 13:50:00,169.34,169.6,169.31,169.52,8588.0,165.6449,165.8992,165.6155,165.8209,8588.0
2024-06-12 13:55:00,169.59,169.66,169.46,169.49,14369.0,165.8894,165.9579,165.7622,165.7916,14369.0
2024-06-12 14:00:00,169.44,169.52,168.71,169.4,34884.0,165.7427,165.8209,165.0286,165.7036,34884.0
2024-06-12 14:05:00,169.49,169.53,169.19,169.38,16295.0,165.7916,165.8307,165.4981,165.684,16295.0
2024-06-12 14:10:00,169.5,169.61,169.36,169.56,24877.0,165.8014,165.909,165.6644,165.8601,24877.0
2024-06-12 14:15:00,169.58,170.15,169.58,169.95,19289.0,165.8796,166.4372,165.8796,166.2415,19289.0
2024-06-12 14:20:00,169.88,169.88,169.58,169.79,8042.0,166.1731,166.1731,165.8796,166.085,8042.0
2024-06-12 14:25:00,169.82,169.9,169.6,169.89,13175.0,166.1144,166.1926,165.8992,166.1829,13175.0
2024-06-12 14:30:00,169.95,170.27,169.41,169.82,30807.0,166.2415,166.5546,165.7133,166.1144,30807.0
2024-06-12 14:35:00,169.81,169.81,169.46,169.61,17461.0,166.1046,166.1046,165.7622,165.909,17461.0
2024-06-12 14:40:00,169.66,169.74,169.33,169.65,24523.0,165.9579,166.0361,165.6351,165.9481,24523.0
2024-06-12 14:45:00,169.57,169.63,169.28,169.31,19320.0,165.8698,165.9285,165.5862,165.6155,19320.0
2024-06-12 14:50:00,169.36,169.48,169.08,169.18,22005.0,165.6644,165.7818,165.3905,165.4884,22005.0
2024-06-12 14:55:00,169.24,169.79,169.21,169.71,22885.0,165.547,166.085,165.5177,166.0068,22885.0
2024-06-12 15:00:00,169.64,169.89,169.45,169.53,15447.0,165.9383,166.1829,165.7525,165.8307,15447.0
2024-06-12 15:05:00,169.52,169.66,169.27,169.5,22872.0,165.8209,165.9579,165.5764,165.8014,22872.0
2024-06-12 15:10:00,169.46,169.55,169.15,169.38,20479.0,165.7622,165.8503,165.459,165.684,20479.0
2024-06-12 15:15:00,169.35,169.62,169.34,169.49,32468.0,165.6546,165.9187,165.6449,165.7916,32468.0
2024-06-12 15:20:00,169.44,169.57,169.03,169.03,22871.0,165.7427,165.8698,165.3416,165.3416,22871.0
2024-06-12 15:25:00,169.03,169.16,168.65,168.79,31389.0,165.3416,165.4688,164.9699,165.1069,31389.0
2024-06-12 15:30:00,168.8,168.99,168.72,168.94,33729.0,165.1166,165.3025,165.0384,165.2536,33729.0
2024-06-12 15:35:00,168.85,169.19,168.78,168.88,37963.0,165.1656,165.4981,165.0971,165.1949,37963.0
2024-06-12 15:40:00,168.85,169.02,168.45,168.59,43709.0,165.1656,165.3318,164.7743,164.9112,43709.0
2024-06-12 15:45:00,168.63,168.94,168.61,168.7,49754.0,164.9504,165.2536,164.9308,165.0188,49754.0
2024-06-12 15:50:00,168.69,169.09,168.55,169.09,45378.0,165.009,165.4003,164.8721,165.4003,45378.0
2024-06-12 15:55:00,169.11,169.12,168.59,168.76,135122.0,165.4199,165.4297,164.9112,165.0775,135122.0
2024-06-13 09:30:00,169.27,171.28,168.45,171.28,69927.0,165.5764,167.5425,164.7743,167.5425,69927.0
2024-06-13 09:35:00,171.12,172.1,169.99,170.14,42431.0,167.386,168.3446,166.2807,166.4274,42431.0
2024-06-13 09:40:00,170.0,170.0,168.03,168.74,26424.0,166.2905,166.2905,164.3634,165.058,26424.0
2024-06-13 09:45:00,168.75,168.75,168.08,168.49,30462.0,165.0677,165.0677,164.4124,164.8134,30462.0
2024-06-13 09:50:00,168.48,168.91,168.45,168.89,18402.0,164.8036,165.2242,164.7743,165.2047,18402.0
2024-06-13 09:55:00,168.95,169.38,168.92,169.25,23110.0,165.2634,165.684,165.234,165.5568,23110.0
2024-06-13 10:00:00,169.14,169.69,168.84,169.47,31980.0,165.4492,165.9872,165.1558,165.772,31980.0
2024-06-13 10:05:00,169.47,169.62,168.85,169.0,32525.0,165.772,165.9187,165.1656,165.3123,32525.0
2024-06-13 10:10:00,168.85,169.26,168.85,169.08,18411.0,165.1656,165.5666,165.1656,165.3905,18411.0
2024-06-13 10:15:00,169.11,170.12,168.97,169.47,16630.0,165.4199,166.4078,165.2829,165.772,16630.0
2024-06-13 10:20:00,169.37,169.42,169.04,169.25,15233.0,165.6742,165.7231,165.3514,165.5568,15233.0
2024-06-13 10:25:00,169.25,169.35,168.53,168.61,22144.0,165.5568,165.6546,164.8525,164.9308,22144.0
2024-06-13 10:30:00,168.7,168.79,167.94,168.09,29663.0,165.0188,165.1069,164.2754,164.4221,29663.0
2024-06-13 10:35:00,168.25,169.07,168.17,168.78,15054.0,164.5786,165.3808,164.5004,165.0971,15054.0
2024-06-13 10:40:00,168.76,168.83,168.13,168.7,16232.0,165.0775,165.146,164.4613,165.0188,16232.0
2024-06-13 10:45:00,168.75,169.02,168.75,168.84,13015.0,165.0677,165.3318,165.0677,165.1558,13015.0
2024-06-13 10:50:00,168.88,169.08,168.51,168.81,29589.0,165.1949,165.3905,164.833,165.1264,29589.0
2024-06-13 10:55:00,168.99,169.52,168.98,169.32,15908.0,165.3025,165.8209,165.2927,165.6253,15908.0
2024-06-13 11:00:00,169.26,169.32,168.87,169.18,29840.0,165.5666,165.6253,165.1851,165.4884,29840.0
2024-06-13 11:05:00,169.16,169.31,168.85,168.9,28399.0,165.4688,165.6155,165.1656,165.2145,28399.0
2024-06-13 11:10:00,168.96,168.99,168.71,168.91,19909.0,165.2732,165.3025,165.0286,165.2242,19909.0
2024-06-13 11:15:00,168.87,169.28,168.85,168.91,17335.0,165.1851,165.5862,165.1656,165.2242,17335.0
2024-06-13 11:20:00,168.97,169.07,168.84,168.97,21436.0,165.2829,165.3808,165.1558,165.2829,21436.0
2024-06-13 11:25:00,169.02,169.44,169.02,169.44,18723.0,165.3318,165.7427,165.3318,165.7427,18723.0
2024-06-13 11:30:00,169.36,169.75,169.34,169.74,20777.0,165.6644,166.0459,165.6449,166.0361,20777.0
2024-06-13 11:35:00,169.74,170.12,169.71,169.86,19919.0,166.0361,166.4078,166.0068,166.1535,19919.0
2024-06-13 11:40:00,169.8,169.92,169.58,169.92,12000.0,166.0948,166.2122,165.8796,166.2122,12000.0
2024-06-13 11:45:00,169.92,170.07,169.73,170.01,21040.0,166.2122,166.3589,166.0263,166.3002,21040.0
2024-06-13 11:50:00,169.96,170.18,169.92,170.18,14408.0,166.2513,166.4665,166.2122,166.4665,14408.0
2024-06-13 11:55:00,170.19,170.43,170.19,170.22,9567.0,166.4763,166.7111,166.4763,166.5057,9567.0
2024-06-13 12:00:00,170.16,170.16,169.86,170.08,18716.0,166.447,166.447,166.1535,166.3687,18716.0
2024-06-13 12:05:00,170.15,170.36,169.98,170.01,12107.0,166.4372,166.6426,166.2709,166.3002,12107.0
2024-06-13 12:10:00,170.03,170.03,169.75,169.85,8939.0,166.3198,166.3198,166.0459,166.1437,8939.0
2024-06-13 12:15:00,169.85,169.85,169.57,169.82,13442.0,166.1437,166.1437,165.8698,166.1144,13442.0
2024-06-13 12:20:00,169.85,170.39,169.85,170.39,9299.0,166.1437,166.6719,166.1437,166.6719,9299.0
2024-06-13 12:25:00,170.31,170.36,170.19,170.32,14655.0,166.5937,166.6426,166.4763,166.6035,14655.0
2024-06-13 12:30:00,170.33,170.51,170.23,170.5,13684.0,166.6133,166.7893,166.5154,166.7795,13684.0
2024-06-13 12:35:00,170.49,170.6,170.4,170.6,9910.0,166.7698,166.8774,166.6817,166.8774,9910.0
2024-06-13 12:40:00,170.56,170.56,170.39,170.49,7660.0,166.8382,166.8382,166.6719,166.7698,7660.0
2024-06-13 12:45:00,170.48,170.63,170.36,170.63,15899.0,166.76,166.9067,166.6426,166.9067,15899.0
2024-06-13 12:50:00,170.65,170.84,170.63,170.75,16690.0,166.9263,167.1121,166.9067,167.0241,16690.0
2024-06-13 12:55:00,170.74,170.84,170.7,170.78,10144.0,167.0143,167.1121,166.9752,167.0534,10144.0
2024-06-13 13:00:00,170.75,171.23,170.75,171.09,10882.0,167.0241,167.4936,167.0241,167.3567,10882.0
2024-06-13 13:05:00,171.09,171.28,171.08,171.14,14203.0,167.3567,167.5425,167.3469,167.4056,14203.0
2024-06-13 13:10:00,171.12,171.15,171.02,171.04,9559.0,167.386,167.4154,167.2882,167.3078,9559.0
2024-06-13 13:15:00,171.04,171.24,171.04,171.19,7166.0,167.3078,167.5034,167.3078,167.4545,7166.0
2024-06-13 13:20:00,171.29,171.33,171.13,171.25,29797.0,167.5523,167.5914,167.3958,167.5132,29797.0
2024-06-13 13:25:00,171.26,171.35,171.07,171.15,17909.0,167.523,167.611,167.3371,167.4154,17909.0
2024-06-13 13:30:00,171.1,171.11,170.86,170.98,8011.0,167.3665,167.3762,167.1317,167.2491,8011.0
2024-06-13 13:35:00,171.01,171.03,170.67,170.7,22294.0,167.2784,167.298,166.9458,166.9752,22294.0
2024-06-13 13:40:00,170.7,170.88,170.67,170.85,9552.0,166.9752,167.1513,166.9458,167.1219,9552.0
2024-06-13 13:45:00,170.83,171.1,170.83,171.03,11938.0,167.1023,167.3665,167.1023,167.298,11938.0
2024-06-13 13:50:00,171.08,171.08,170.74,170.82,13398.0,167.3469,167.3469,167.0143,167.0926,13398.0
2024-06-13 13:55:00,170.8,170.93,170.72,170.83,11555.0,167.073,167.2002,166.9947,167.1023,11555.0
2024-06-13 14:00:00,170.75,170.75,170.58,170.69,13752.0,167.0241,167.0241,166.8578,166.9654,13752.0
2024-06-13 14:05:00,170.69,171.09,170.69,171.03,5149.0,166.9654,167.3567,166.9654,167.298,5149.0
2024-06-13 14:10:00,171.03,171.1,170.84,170.84,16040.0,167.298,167.3665,167.1121,167.1121,16040.0
2024-06-13 14:15:00,170.81,170.82,170.73,170.82,13678.0,167.0828,167.0926,167.0045,167.0926,13678.0
2024-06-13 14:20:00,170.86,170.86,170.62,170.63,16660.0,167.1317,167.1317,166.8969,166.9067,16660.0
2024-06-13 14:25:00,170.73,170.91,170.66,170.86,13964.0,167.0045,167.1806,166.9361,167.1317,13964.0
2024-06-13 14:30:00,170.86,170.9,170.76,170.85,11767.0,167.1317,167.1708,167.0339,167.1219,11767.0
2024-06-13 14:35:00,170.86,170.91,170.59,170.59,17273.0,167.1317,167.1806,166.8676,166.8676,17273.0
2024-06-13 14:40:00,170.59,170.91,170.59,170.77,15745.0,166.8676,167.1806,166.8676,167.0437,15745.0
2024-06-13 14:45:00,170.76,170.81,170.49,170.49,19631.0,167.0339,167.0828,166.7698,166.7698,19631.0
2024-06-13 14:50:00,170.52,170.53,170.29,170.37,22300.0,166.7991,166.8089,166.5741,166.6524,22300.0
2024-06-13 14:55:00,170.44,170.48,170.14,170.17,18165.0,166.7209,166.76,166.4274,166.4567,18165.0
2024-06-13 15:00:00,170.16,170.35,169.86,169.86,19852.0,166.447,166.6328,166.1535,166.1535,19852.0
2024-06-13 15:05:00,169.84,169.84,169.52,169.54,15507.0,166.1339,166.1339,165.8209,165.8405,15507.0
2024-06-13 15:10:00,169.53,169.66,169.35,169.36,19615.0,165.8307,165.9579,165.6546,165.6644,19615.0
2024-06-13 15:15:00,169.35,169.46,169.23,169.38,19348.0,165.6546,165.7622,165.5373,165.684,19348.0
2024-06-13 15:20:00,169.42,169.42,169.2,169.31,21982.0,165.7231,165.7231,165.5079,165.6155,21982.0
2024-06-13 15:25:00,169.31,169.42,169.19,169.37,24166.0,165.6155,165.7231,165.4981,165.6742,24166.0
2024-06-13 15:30:00,169.37,169.61,168.96,169.43,51350.0,165.6742,165.909,165.2732,165.7329,51350.0
2024-06-13 15:35:00,169.43,170.43,169.42,170.36,33545.0,165.7329,166.7111,165.7231,166.6426,33545.0
2024-06-13 15:40:00,170.42,170.68,170.34,170.56,46970.0,166.7013,166.9556,166.623,166.8382,46970.0
2024-06-13 15:45:00,170.56,171.11,170.56,170.97,133969.0,166.8382,167.3762,166.8382,167.2393,133969.0
2024-06-13 15:50:00,170.94,171.36,170.76,170.8,118531.0,167.2099,167.6208,167.0339,167.073,118531.0
2024-06-13 15:55:00,170.76,171.0,170.28,170.43,197276.0,167.0339,167.2686,166.5643,166.7111,197276.0
2024-06-14 09:30:00,169.46,170.03,168.71,169.28,61609.0,165.7622,166.3198,165.0286,165.5862,61609.0
2024-06-14 09:35:00,169.57,170.42,169.44,170.16,23091.0,165.8698,166.7013,165.7427,166.447,23091.0
2024-06-14 09:40:00,170.04,170.58,170.04,170.11,20704.0,166.3296,166.8578,166.3296,166.3981,20704.0
2024-06-14 09:45:00,170.06,170.19,169.28,169.67,28059.0,166.3491,166.4763,165.5862,165.9677,28059.0
2024-06-14 09:50:00,169.48,169.87,169.4,169.78,18182.0,165.7818,166.1633,165.7036,166.0753,18182.0
2024-06-14 09:55:00,169.73,170.06,169.66,170.0,7570.0,166.0263,166.3491,165.9579,166.2905,7570.0
2024-06-14 10:00:00,169.93,170.21,169.22,170.09,32871.0,166.222,166.4959,165.5275,166.3785,32871.0
2024-06-14 10:05:00,170.07,170.48,170.06,170.38,12822.0,166.3589,166.76,166.3491,166.6622,12822.0
2024-06-14 10:10:00,170.09,170.37,170.09,170.35,11952.0,166.3785,166.6524,166.3785,166.6328,11952.0
2024-06-14 10:15:00,170.31,170.31,169.65,169.72,15113.0,166.5937,166.5937,165.9481,166.0166,15113.0
2024-06-14 10:20:00,169.63,169.81,169.31,169.78,25897.0,165.9285,166.1046,165.6155,166.0753,25897.0
2024-06-14 10:25:00,169.67,169.87,169.4,169.87,7663.0,165.9677,166.1633,165.7036,166.1633,7663.0
2024-06-14 10:30:00,169.76,169.76,169.27,169.67,11409.0,166.0557,166.0557,165.5764,165.9677,11409.0
2024-06-14 10:35:00,169.72,170.04,169.57,169.82,17492.0,166.0166,166.3296,165.8698,166.1144,17492.0
2024-06-14 10:40:00,169.8,169.8,169.52,169.75,11729.0,166.0948,166.0948,165.8209,166.0459,11729.0
2024-06-14 10:45:00,169.72,169.73,169.55,169.73,9106.0,166.0166,166.0263,165.8503,166.0263,9106.0
2024-06-14 10:50:00,169.64,169.9,169.46,169.84,12593.0,165.9383,166.1926,165.7622,166.1339,12593.0
2024-06-14 10:55:00,169.78,169.82,169.49,169.67,13038.0,166.0753,166.1144,165.7916,165.9677,13038.0
2024-06-14 11:00:00,169.6,169.6,169.25,169.54,13153.0,165.8992,165.8992,165.5568,165.8405,13153.0
2024-06-14 11:05:00,169.51,169.52,169.15,169.24,38545.0,165.8112,165.8209,165.459,165.547,38545.0
2024-06-14 11:10:00,169.19,169.3,169.03,169.07,22728.0,165.4981,165.6057,165.3416,165.3808,22728.0
2024-06-14 11:15:00,169.04,169.47,168.93,169.47,13799.0,165.3514,165.772,165.2438,165.772,13799.0
2024-06-14 11:20:00,169.36,169.56,169.24,169.5,10324.0,165.6644,165.8601,165.547,165.8014,10324.0
2024-06-14 11:25:00,169.48,169.48,169.14,169.44,13673.0,165.7818,165.7818,165.4492,165.7427,13673.0
2024-06-14 11:30:00,169.46,169.5,169.17,169.4,10116.0,165.7622,165.8014,165.4786,165.7036,10116.0
2024-06-14 11:35:00,169.4,169.41,169.03,169.03,9327.0,165.7036,165.7133,165.3416,165.3416,9327.0
2024-06-14 11:40:00,169.03,169.03,168.76,168.9,7054.0,165.3416,165.3416,165.0775,165.2145,7054.0
2024-06-14 11:45:00,168.85,169.1,168.72,169.1,9182.0,165.1656,165.4101,165.0384,165.4101,9182.0
2024-06-14 11:50:00,169.01,169.58,168.87,169.58,8801.0,165.3221,165.8796,165.1851,165.8796,8801.0
2024-06-14 11:55:00,169.64,169.91,169.48,169.88,16985.0,165.9383,166.2024,165.7818,166.1731,16985.0
2024-06-14 12:00:00,169.96,170.0,169.74,169.93,16916.0,166.2513,166.2905,166.0361,166.222,16916.0
2024-06-14 12:05:00,169.93,170.04,169.63,169.65,31871.0,166.222,166.3296,165.9285,165.9481,31871.0
2024-06-14 12:10:00,169.69,169.96,169.65,169.86,11453.0,165.9872,166.2513,165.9481,166.1535,11453.0
2024-06-14 12:15:00,169.8,169.84,169.62,169.78,11898.0,166.0948,166.1339,165.9187,166.0753,11898.0
2024-06-14 12:20:00,169.88,169.9,169.8,169.9,7398.0,166.1731,166.1926,166.0948,166.1926,7398.0
2024-06-14 12:25:00,169.86,169.86,169.68,169.69,9193.0,166.1535,166.1535,165.9774,165.9872,9193.0
2024-06-14 12:30:00,169.62,169.68,169.31,169.68,11334.0,165.9187,165.9774,165.6155,165.9774,11334.0
2024-06-14 12:35:00,169.62,169.89,169.59,169.89,6637.0,165.9187,166.1829,165.8894,166.1829,6637.0
2024-06-14 12:40:00,169.88,170.0,169.75,169.98,3848.0,166.1731,166.2905,166.0459,166.2709,3848.0
2024-06-14 12:45:00,169.92,169.92,169.63,169.8,10132.0,166.2122,166.2122,165.9285,166.0948,10132.0
2024-06-14 12:50:00,169.8,169.8,169.62,169.74,11192.0,166.0948,166.0948,165.9187,166.0361,11192.0
2024-06-14 12:55:00,169.69,169.73,169.55,169.71,1700.0,165.9872,166.0263,165.8503,166.0068,1700.0
2024-06-14 13:00:00,169.66,169.78,169.65,169.78,10341.0,165.9579,166.0753,165.9481,166.0753,10341.0
2024-06-14 13:05:00,169.83,170.0,169.81,169.99,1604.0,166.1242,166.2905,166.1046,166.2807,1604.0
2024-06-14 13:10:00,169.93,170.1,169.9,170.1,9076.0,166.222,166.3883,166.1926,166.3883,9076.0
2024-06-14 13:15:00,170.01,170.01,169.58,169.65,11902.0,166.3002,166.3002,165.8796,165.9481,11902.0
2024-06-14 13:20:00,169.68,169.68,169.39,169.5,10945.0,165.9774,165.9774,165.6938,165.8014,10945.0
2024-06-14 13:25:00,169.54,169.62,169.54,169.57,3567.0,165.8405,165.9187,165.8405,165.8698,3567.0
2024-06-14 13:30:00,169.57,169.64,169.41,169.64,12122.0,165.8698,165.9383,165.7133,165.9383,12122.0
2024-06-14 13:35:00,169.58,169.6,169.48,169.48,2726.0,165.8796,165.8992,165.7818,165.7818,2726.0
2024-06-14 13:40:00,169.45,169.47,169.19,169.38,16658.0,165.7525,165.772,165.4981,165.684,16658.0
2024-06-14 13:45:00,169.42,169.42,169.21,169.21,8863.0,165.7231,165.7231,165.5177,165.5177,8863.0
2024-06-14 13:50:00,169.19,169.19,168.96,169.07,16563.0,165.4981,165.4981,165.2732,165.3808,16563.0
2024-06-14 13:55:00,169.05,169.07,168.8,169.01,12293.0,165.3612,165.3808,165.1166,165.3221,12293.0
2024-06-14 14:00:00,168.97,169.04,168.89,169.04,13122.0,165.2829,165.3514,165.2047,165.3514,13122.0
2024-06-14 14:05:00,169.04,169.11,169.02,169.09,9622.0,165.3514,165.4199,165.3318,165.4003,9622.0
2024-06-14 14:10:00,169.09,169.25,169.04,169.25,13251.0,165.4003,165.5568,165.3514,165.5568,13251.0
2024-06-14 14:15:00,169.27,169.36,169.03,169.36,17472.0,165.5764,165.6644,165.3416,165.6644,17472.0
2024-06-14 14:20:00,169.31,169.31,169.11,169.24,11795.0,165.6155,165.6155,165.4199,165.547,11795.0
2024-06-14 14:25:00,169.25,169.35,169.21,169.31,5919.0,165.5568,165.6546,165.5177,165.6155,5919.0
2024-06-14 14:30:00,169.26,169.34,169.16,169.3,17912.0,165.5666,165.6449,165.4688,165.6057,17912.0
2024-06-14 14:35:00,169.28,169.36,169.2,169.36,3012.0,165.5862,165.6644,165.5079,165.6644,3012.0
2024-06-14 14:40:00,169.36,169.36,169.22,169.31,12591.0,165.6644,165.6644,165.5275,165.6155,12591.0
2024-06-14 14:45:00,169.32,169.52,169.24,169.52,13701.0,165.6253,165.8209,165.547,165.8209,13701.0
2024-06-14 14:50:00,169.53,169.57,169.31,169.54,8560.0,165.8307,165.8698,165.6155,165.8405,8560.0
2024-06-14 14:55:00,169.53,169.72,169.47,169.71,18849.0,165.8307,166.0166,165.772,166.0068,18849.0
2024-06-14 15:00:00,169.68,169.77,169.59,169.73,18425.0,165.9774,166.0655,165.8894,166.0263,18425.0
2024-06-14 15:05:00,169.71,169.84,169.69,169.83,11752.0,166.0068,166.1339,165.9872,166.1242,11752.0
2024-06-14 15:10:00,169.82,170.01,169.74,169.94,23294.0,166.1144,166.3002,166.0361,166.2318,23294.0
2024-06-14 15:15:00,169.93,169.98,169.76,169.94,21920.0,166.222,166.2709,166.0557,166.2318,21920.0
2024-06-14 15:20:00,169.92,170.11,169.92,170.11,19759.0,166.2122,166.3981,166.2122,166.3981,19759.0
2024-06-14 15:25:00,170.15,170.34,170.06,170.34,19809.0,166.4372,166.623,166.3491,166.623,19809.0
2024-06-14 15:30:00,170.34,170.38,170.11,170.25,53174.0,166.623,166.6622,166.3981,166.535,53174.0
2024-06-14 15:35:00,170.26,170.52,170.03,170.52,45449.0,166.5448,166.7991,166.3198,166.7991,45449.0
2024-06-14 15:40:00,170.51,170.82,170.44,170.81,53215.0,166.7893,167.0926,166.7209,167.0828,53215.0
2024-06-14 15:45:00,170.8,171.17,170.76,170.82,83183.0,167.073,167.4349,167.0339,167.0926,83183.0
2024-06-14 15:50:00,170.78,170.78,169.92,170.01,72947.0,167.0534,167.0534,166.2122,166.3002,72947.0
2024-06-14 15:55:00,169.99,170.2,169.76,170.08,240903.0,166.2807,166.4861,166.0557,166.3687,240903.0
2024-06-17 09:30:00,169.48,169.73,169.04,169.73,52119.0,165.7818,166.0263,165.3514,166.0263,52119.0
2024-06-17 09:35:00,169.82,169.95,169.41,169.52,25838.0,166.1144,166.2415,165.7133,165.8209,25838.0
2024-06-17 09:40:00,169.44,170.99,169.19,170.59,37733.0,165.7427,167.2589,165.4981,166.8676,37733.0
2024-06-17 09:45:00,170.56,171.47,170.43,171.46,26366.0,166.8382,167.7284,166.7111,167.7186,26366.0
2024-06-17 09:50:00,171.31,171.95,171.12,171.49,29661.0,167.5719,168.1979,167.386,167.7479,29661.0
2024-06-17 09:55:00,171.35,171.43,170.99,171.42,19550.0,167.611,167.6893,167.2589,167.6795,19550.0
2024-06-17 10:00:00,171.36,171.83,170.76,171.83,29583.0,167.6208,168.0805,167.0339,168.0805,29583.0
2024-06-17 10:05:00,171.84,171.84,171.09,171.33,22553.0,168.0903,168.0903,167.3567,167.5914,22553.0
2024-06-17 10:10:00,171.25,171.25,170.68,170.87,21380.0,167.5132,167.5132,166.9556,167.1415,21380.0
2024-06-17 10:15:00,170.81,171.65,170.81,171.61,19344.0,167.0828,167.9045,167.0828,167.8653,19344.0
2024-06-17 10:20:00,171.64,171.65,170.64,171.07,24984.0,167.8947,167.9045,166.9165,167.3371,24984.0
2024-06-17 10:25:00,170.96,171.4,170.8,171.22,14432.0,167.2295,167.6599,167.073,167.4838,14432.0
2024-06-17 10:30:00,171.33,171.46,171.01,171.46,25249.0,167.5914,167.7186,167.2784,167.7186,25249.0
2024-06-17 10:35:00,171.38,171.41,170.93,170.95,25157.0,167.6403,167.6697,167.2002,167.2197,25157.0
2024-06-17 10:40:00,170.8,171.31,170.77,171.1,47939.0,167.073,167.5719,167.0437,167.3665,47939.0
2024-06-17 10:45:00,171.12,171.13,170.9,170.95,17946.0,167.386,167.3958,167.1708,167.2197,17946.0
2024-06-17 10:50:00,170.9,170.98,170.63,170.68,31699.0,167.1708,167.2491,166.9067,166.9556,31699.0
2024-06-17 10:55:00,170.67,170.81,170.55,170.61,19590.0,166.9458,167.0828,166.8285,166.8871,19590.0
2024-06-17 11:00:00,170.65,171.07,170.57,170.84,35426.0,166.9263,167.3371,166.848,167.1121,35426.0
2024-06-17 11:05:00,170.72,170.86,169.99,170.65,52093.0,166.9947,167.1317,166.2807,166.9263,52093.0
2024-06-17 11:10:00,170.6,170.86,170.3,170.36,24682.0,166.8774,167.1317,166.5839,166.6426,24682.0
2024-06-17 11:15:00,170.27,170.61,170.27,170.59,30081.0,166.5546,166.8871,166.5546,166.8676,30081.0
2024-06-17 11:20:00,170.54,170.73,170.39,170.72,14444.0,166.8187,167.0045,166.6719,166.9947,14444.0
2024-06-17 11:25:00,170.71,171.16,170.68,171.06,14485.0,166.985,167.4251,166.9556,167.3273,14485.0
2024-06-17 11:30:00,171.08,171.16,170.89,170.97,21813.0,167.3469,167.4251,167.161,167.2393,21813.0
2024-06-17 11:35:00,170.94,171.09,170.91,170.97,12192.0,167.2099,167.3567,167.1806,167.2393,12192.0
2024-06-17 11:40:00,170.93,170.93,170.52,170.53,11020.0,167.2002,167.2002,166.7991,166.8089,11020.0
2024-06-17 11:45:00,170.5,170.64,170.16,170.25,29714.0,166.7795,166.9165,166.447,166.535,29714.0
2024-06-17 11:50:00,170.23,170.63,170.2,170.62,21008.0,166.5154,166.9067,166.4861,166.8969,21008.0
2024-06-17 11:55:00,170.62,170.62,170.41,170.48,14724.0,166.8969,166.8969,166.6915,166.76,14724.0
2024-06-17 12:00:00,170.48,170.58,170.37,170.56,11094.0,166.76,166.8578,166.6524,166.8382,11094.0
2024-06-17 12:05:00,170.56,170.62,170.16,170.53,19157.0,166.8382,166.8969,166.447,166.8089,19157.0
2024-06-17 12:10:00,170.48,170.58,170.38,170.54,15788.0,166.76,166.8578,166.6622,166.8187,15788.0
2024-06-17 12:15:00,170.53,170.68,170.46,170.67,32300.0,166.8089,166.9556,166.7404,166.9458,32300.0
2024-06-17 12:20:00,170.63,170.79,170.5,170.76,15114.0,166.9067,167.0632,166.7795,167.0339,15114.0
2024-06-17 12:25:00,170.73,171.15,170.69,171.14,9600.0,167.0045,167.4154,166.9654,167.4056,9600.0
2024-06-17 12:30:00,171.08,171.22,170.89,171.19,11068.0,167.3469,167.4838,167.161,167.4545,11068.0
2024-06-17 12:35:00,171.16,171.35,171.14,171.31,17676.0,167.4251,167.611,167.4056,167.5719,17676.0
2024-06-17 12:40:00,171.31,171.36,171.18,171.33,9135.0,167.5719,167.6208,167.4447,167.5914,9135.0
2024-06-17 12:45:00,171.3,171.43,171.3,171.43,14872.0,167.5621,167.6893,167.5621,167.6893,14872.0
2024-06-17 12:50:00,171.36,171.76,171.36,171.75,8685.0,167.6208,168.0121,167.6208,168.0023,8685.0
2024-06-17 12:55:00,171.75,171.84,171.72,171.83,8633.0,168.0023,168.0903,167.9729,168.0805,8633.0
2024-06-17 13:00:00,171.86,172.15,171.86,172.14,19427.0,168.1099,168.3935,168.1099,168.3838,19427.0
2024-06-17 13:05:00,172.15,172.23,171.87,171.9,17011.0,168.3935,168.4718,168.1197,168.149,17011.0
2024-06-17 13:10:00,171.95,172.02,171.73,171.77,31426.0,168.1979,168.2664,167.9827,168.0218,31426.0
2024-06-17 13:15:00,171.77,171.8,171.68,171.75,17559.0,168.0218,168.0512,167.9338,168.0023,17559.0
2024-06-17 13:20:00,171.8,171.83,171.42,171.47,17509.0,168.0512,168.0805,167.6795,167.7284,17509.0
2024-06-17 13:25:00,171.42,171.5,171.25,171.32,18454.0,167.6795,167.7577,167.5132,167.5817,18454.0
2024-06-17 13:30:00,171.3,171.41,171.04,171.17,54669.0,167.5621,167.6697,167.3078,167.4349,54669.0
2024-06-17 13:35:00,171.19,171.31,171.08,171.21,15080.0,167.4545,167.5719,167.3469,167.4741,15080.0
2024-06-17 13:40:00,171.22,171.28,171.04,171.09,11139.0,167.4838,167.5425,167.3078,167.3567,11139.0
2024-06-17 13:45:00,171.11,171.11,170.9,171.06,9496.0,167.3762,167.3762,167.1708,167.3273,9496.0
2024-06-17 13:50:00,171.02,171.09,170.94,171.08,13611.0,167.2882,167.3567,167.2099,167.3469,13611.0
2024-06-17 13:55:00,171.06,171.19,171.06,171.15,15855.0,167.3273,167.4545,167.3273,167.4154,15855.0
2024-06-17 14:00:00,171.13,171.13,170.86,170.98,23296.0,167.3958,167.3958,167.1317,167.2491,23296.0
2024-06-17 14:05:00,170.97,171.32,170.97,171.31,10861.0,167.2393,167.5817,167.2393,167.5719,10861.0
2024-06-17 14:10:00,171.35,171.43,171.19,171.22,16730.0,167.611,167.6893,167.4545,167.4838,16730.0
2024-06-17 14:15:00,171.15,171.43,171.14,171.33,22449.0,167.4154,167.6893,167.4056,167.5914,22449.0
2024-06-17 14:20:00,171.37,171.71,171.32,171.71,10040.0,167.6306,167.9631,167.5817,167.9631,10040.0
2024-06-17 14:25:00,171.75,171.82,171.58,171.72,11000.0,168.0023,168.0707,167.836,167.9729,11000.0
2024-06-17 14:30:00,171.73,171.82,171.59,171.78,13282.0,167.9827,168.0707,167.8458,168.0316,13282.0
2024-06-17 14:35:00,171.82,172.14,171.81,172.11,16488.0,168.0707,168.3838,168.061,168.3544,16488.0
2024-06-17 14:40:00,172.1,172.11,171.94,171.94,25365.0,168.3446,168.3544,168.1881,168.1881,25365.0
2024-06-17 14:45:00,171.94,172.07,171.88,171.94,17264.0,168.1881,168.3153,168.1294,168.1881,17264.0
2024-06-17 14:50:00,171.95,171.96,171.62,171.64,19267.0,168.1979,168.2077,167.8751,167.8947,19267.0
2024-06-17 14:55:00,171.67,171.72,171.56,171.67,26598.0,167.924,167.9729,167.8164,167.924,26598.0
2024-06-17 15:00:00,171.69,171.99,171.66,171.92,18041.0,167.9436,168.237,167.9142,168.1686,18041.0
2024-06-17 15:05:00,171.93,171.93,171.7,171.73,15669.0,168.1783,168.1783,167.9534,167.9827,15669.0
2024-06-17 15:10:00,171.74,171.9,171.67,171.85,18679.0,167.9925,168.149,167.924,168.1001,18679.0
2024-06-17 15:15:00,171.85,171.85,171.69,171.78,17319.0,168.1001,168.1001,167.9436,168.0316,17319.0
2024-06-17 15:20:00,171.78,171.89,171.66,171.88,11957.0,168.0316,168.1392,167.9142,168.1294,11957.0
2024-06-17 15:25:00,171.9,172.09,171.73,172.09,23309.0,168.149,168.3349,167.9827,168.3349,23309.0
2024-06-17 15:30:00,172.08,172.09,171.89,171.9,31478.0,168.3251,168.3349,168.1392,168.149,31478.0
2024-06-17 15:35:00,171.87,172.09,171.82,171.92,38509.0,168.1197,168.3349,168.0707,168.1686,38509.0
2024-06-17 15:40:00,171.9,172.21,171.83,172.08,36343.0,168.149,168.4522,168.0805,168.3251,36343.0
2024-06-17 15:45:00,172.06,172.1,171.91,171.94,62955.0,168.3055,168.3446,168.1588,168.1881,62955.0
2024-06-17 15:50:00,171.91,172.0,171.61,171.88,54322.0,168.1588,168.2468,167.8653,168.1294,54322.0
2024-06-17 15:55:00,171.86,171.89,171.58,171.75,153078.0,168.1099,168.1392,167.836,168.0023,153078.0
2024-06-18 09:30:00,173.25,173.25,171.1,172.8,48705.0,169.4695,169.4695,167.3665,169.0294,48705.0
2024-06-18 09:35:00,172.83,174.74,172.67,174.74,22067.0,169.0587,170.927,168.9022,170.927,22067.0
2024-06-18 09:40:00,174.71,175.17,174.33,174.75,31586.0,170.8977,171.3476,170.526,170.9368,31586.0
2024-06-18 09:45:00,174.68,175.45,174.55,175.0,24592.0,170.8683,171.6215,170.7412,171.1814,24592.0
2024-06-18 09:50:00,174.91,175.14,174.41,174.66,15218.0,171.0933,171.3183,170.6042,170.8488,15218.0
2024-06-18 09:55:00,174.59,174.83,174.29,174.74,6649.0,170.7803,171.0151,170.4868,170.927,6649.0
2024-06-18 10:00:00,174.86,175.21,174.48,174.86,15646.0,171.0444,171.3868,170.6727,171.0444,15646.0
2024-06-18 10:05:00,174.81,175.03,174.55,175.0,14339.0,170.9955,171.2107,170.7412,171.1814,14339.0
2024-06-18 10:10:00,174.95,175.42,174.75,175.27,9277.0,171.1324,171.5922,170.9368,171.4455,9277.0
2024-06-18 10:15:00,175.26,175.44,175.09,175.27,36187.0,171.4357,171.6118,171.2694,171.4455,36187.0
2024-06-18 10:20:00,175.26,175.47,175.01,175.08,13474.0,171.4357,171.6411,171.1911,171.2596,13474.0
2024-06-18 10:25:00,175.05,175.5,174.93,175.3,16591.0,171.2303,171.6704,171.1129,171.4748,16591.0
2024-06-18 10:30:00,175.1,175.1,174.71,174.82,7575.0,171.2792,171.2792,170.8977,171.0053,7575.0
2024-06-18 10:35:00,174.88,174.94,174.53,174.78,13124.0,171.064,171.1227,170.7216,170.9662,13124.0
2024-06-18 10:40:00,174.7,174.8,174.17,174.26,7016.0,170.8879,170.9857,170.3695,170.4575,7016.0
2024-06-18 10:45:00,174.25,174.44,174.19,174.23,13055.0,170.4477,170.6336,170.389,170.4282,13055.0
2024-06-18 10:50:00,174.12,174.12,173.75,173.78,12330.0,170.3206,170.3206,169.9586,169.988,12330.0
2024-06-18 10:55:00,173.81,173.88,173.69,173.81,6499.0,170.0173,170.0858,169.8999,170.0173,6499.0
2024-06-18 11:00:00,173.74,173.74,173.08,173.08,15366.0,169.9488,169.9488,169.3032,169.3032,15366.0
2024-06-18 11:05:00,173.07,173.53,173.0,173.53,7715.0,169.2935,169.7434,169.225,169.7434,7715.0
2024-06-18 11:10:00,173.48,173.48,172.83,172.91,13880.0,169.6945,169.6945,169.0587,169.137,13880.0
2024-06-18 11:15:00,172.9,173.19,172.77,173.01,51180.0,169.1272,169.4108,169.0,169.2348,51180.0
2024-06-18 11:20:00,172.74,173.0,172.46,172.49,20184.0,168.9707,169.225,168.6968,168.7261,20184.0
2024-06-18 11:25:00,172.46,172.59,172.24,172.33,24887.0,168.6968,168.8239,168.4816,168.5696,24887.0
2024-06-18 11:30:00,172.33,172.77,172.29,172.75,5408.0,168.5696,169.0,168.5305,168.9805,5408.0
2024-06-18 11:35:00,172.72,172.72,172.45,172.6,4543.0,168.9511,168.9511,168.687,168.8337,4543.0
2024-06-18 11:40:00,172.68,172.71,172.54,172.66,8843.0,168.912,168.9413,168.775,168.8924,8843.0
2024-06-18 11:45:00,172.63,172.65,172.42,172.62,7103.0,168.8631,168.8826,168.6577,168.8533,7103.0
2024-06-18 11:50:00,172.6,172.61,172.31,172.41,4772.0,168.8337,168.8435,168.5501,168.6479,4772.0
2024-06-18 11:55:00,172.4,172.45,172.27,172.39,10445.0,168.6381,168.687,168.5109,168.6283,10445.0
2024-06-18 12:00:00,172.43,172.45,172.33,172.41,4938.0,168.6674,168.687,168.5696,168.6479,4938.0
2024-06-18 12:05:00,172.46,172.55,172.29,172.52,11421.0,168.6968,168.7848,168.5305,168.7555,11421.0
2024-06-18 12:10:00,172.51,172.58,172.3,172.31,7568.0,168.7457,168.8142,168.5403,168.5501,7568.0
2024-06-18 12:15:00,172.32,172.48,172.3,172.45,6723.0,168.5598,168.7163,168.5403,168.687,6723.0
2024-06-18 12:20:00,172.42,172.48,172.22,172.24,13348.0,168.6577,168.7163,168.462,168.4816,13348.0
2024-06-18 12:25:00,172.18,172.29,171.93,171.97,20491.0,168.4229,168.5305,168.1783,168.2175,20491.0
2024-06-18 12:30:00,171.97,171.97,171.73,171.83,22734.0,168.2175,168.2175,167.9827,168.0805,22734.0
2024-06-18 12:35:00,171.79,172.03,171.74,172.03,12383.0,168.0414,168.2762,167.9925,168.2762,12383.0
2024-06-18 12:40:00,172.07,172.13,171.96,172.12,6193.0,168.3153,168.374,168.2077,168.3642,6193.0
2024-06-18 12:45:00,172.05,172.05,171.87,171.87,9951.0,168.2957,168.2957,168.1197,168.1197,9951.0
2024-06-18 12:50:00,171.88,171.94,171.74,171.92,21059.0,168.1294,168.1881,167.9925,168.1686,21059.0
2024-06-18 12:55:00,171.86,171.98,171.81,171.95,4884.0,168.1099,168.2273,168.061,168.1979,4884.0
2024-06-18 13:00:00,171.9,171.9,171.73,171.89,7693.0,168.149,168.149,167.9827,168.1392,7693.0
2024-06-18 13:05:00,171.95,172.0,171.71,171.84,6086.0,168.1979,168.2468,167.9631,168.0903,6086.0
2024-06-18 13:10:00,171.76,171.84,171.68,171.82,3517.0,168.0121,168.0903,167.9338,168.0707,3517.0
2024-06-18 13:15:00,171.78,172.05,171.6,172.05,8247.0,168.0316,168.2957,167.8555,168.2957,8247.0
2024-06-18 13:20:00,172.08,172.24,172.0,172.24,6219.0,168.3251,168.4816,168.2468,168.4816,6219.0
2024-06-18 13:25:00,172.2,172.24,172.12,172.18,10168.0,168.4425,168.4816,168.3642,168.4229,10168.0
2024-06-18 13:30:00,172.18,172.25,172.09,172.25,5878.0,168.4229,168.4914,168.3349,168.4914,5878.0
2024-06-18 13:35:00,172.25,172.25,172.14,172.14,7071.0,168.4914,168.4914,168.3838,168.3838,7071.0
2024-06-18 13:40:00,172.14,172.25,172.07,172.18,10251.0,168.3838,168.4914,168.3153,168.4229,10251.0
2024-06-18 13:45:00,172.16,172.2,172.02,172.07,3576.0,168.4033,168.4425,168.2664,168.3153,3576.0
2024-06-18 13:50:00,172.03,172.16,172.0,172.14,6287.0,168.2762,168.4033,168.2468,168.3838,6287.0
2024-06-18 13:55:00,172.15,172.33,172.11,172.3,4915.0,168.3935,168.5696,168.3544,168.5403,4915.0
2024-06-18 14:00:00,172.26,172.26,171.97,172.08,10332.0,168.5011,168.5011,168.2175,168.3251,10332.0
2024-06-18 14:05:00,172.1,172.26,171.98,172.24,3558.0,168.3446,168.5011,168.2273,168.4816,3558.0
2024-06-18 14:10:00,172.29,172.3,172.06,172.06,6599.0,168.5305,168.5403,168.3055,168.3055,6599.0
2024-06-18 14:15:00,172.01,172.01,171.84,171.84,11097.0,168.2566,168.2566,168.0903,168.0903,11097.0
2024-06-18 14:20:00,171.91,171.98,171.82,171.91,6992.0,168.1588,168.2273,168.0707,168.1588,6992.0
2024-06-18 14:25:00,171.83,172.15,171.83,172.15,8572.0,168.0805,168.3935,168.0805,168.3935,8572.0
2024-06-18 14:30:00,172.09,172.1,171.96,172.1,8555.0,168.3349,168.3446,168.2077,168.3446,8555.0
2024-06-18 14:35:00,172.05,172.1,171.93,172.08,10463.0,168.2957,168.3446,168.1783,168.3251,10463.0
2024-06-18 14:40:00,172.1,172.12,171.95,171.95,13780.0,168.3446,168.3642,168.1979,168.1979,13780.0
2024-06-18 14:45:00,171.95,172.08,171.92,172.08,5043.0,168.1979,168.3251,168.1686,168.3251,5043.0
2024-06-18 14:50:00,172.06,172.19,172.01,172.18,9078.0,168.3055,168.4327,168.2566,168.4229,9078.0
2024-06-18 14:55:00,172.14,172.16,171.86,171.9,17248.0,168.3838,168.4033,168.1099,168.149,17248.0
2024-06-18 15:00:00,171.87,171.89,171.65,171.69,16798.0,168.1197,168.1392,167.9045,167.9436,16798.0
2024-06-18 15:05:00,171.67,171.67,171.41,171.54,23060.0,167.924,167.924,167.6697,167.7969,23060.0
2024-06-18 15:10:00,171.56,171.64,171.42,171.58,13241.0,167.8164,167.8947,167.6795,167.836,13241.0
2024-06-18 15:15:00,171.6,171.74,171.53,171.7,9949.0,167.8555,167.9925,167.7871,167.9534,9949.0
2024-06-18 15:20:00,171.73,171.73,171.55,171.66,23657.0,167.9827,167.9827,167.8066,167.9142,23657.0
2024-06-18 15:25:00,171.66,171.98,171.65,171.97,28404.0,167.9142,168.2273,167.9045,168.2175,28404.0
2024-06-18 15:30:00,171.93,172.11,171.84,171.99,33928.0,168.1783,168.3544,168.0903,168.237,33928.0
2024-06-18 15:35:00,172.03,172.4,171.85,172.26,35637.0,168.2762,168.6381,168.1001,168.5011,35637.0
2024-06-18 15:40:00,172.23,172.32,172.17,172.32,40524.0,168.4718,168.5598,168.4131,168.5598,40524.0
2024-06-18 15:45:00,172.33,172.76,172.26,172.76,105357.0,168.5696,168.9902,168.5011,168.9902,105357.0
2024-06-18 15:50:00,172.72,172.73,172.33,172.46,36969.0,168.9511,168.9609,168.5696,168.6968,36969.0
2024-06-18 15:55:00,172.45,172.62,172.37,172.53,102443.0,168.687,168.8533,168.6087,168.7653,102443.0
2024-06-20 09:30:00,172.89,174.93,172.5,174.47,50570.0,169.1174,171.1129,168.7359,170.6629,50570.0
2024-06-20 09:35:00,174.29,174.57,173.51,174.14,20218.0,170.4868,170.7607,169.7239,170.3401,20218.0
2024-06-20 09:40:00,174.11,174.94,174.1,174.74,19720.0,170.3108,171.1227,170.301,170.927,19720.0
2024-06-20 09:45:00,174.77,174.77,174.08,174.21,27724.0,170.9564,170.9564,170.2814,170.4086,27724.0
2024-06-20 09:50:00,174.19,175.24,174.12,175.23,21805.0,170.389,171.4161,170.3206,171.4063,21805.0
2024-06-20 09:55:00,175.19,175.19,174.43,174.93,7333.0,171.3672,171.3672,170.6238,171.1129,7333.0
2024-06-20 10:00:00,175.01,175.5,174.81,174.81,25191.0,171.1911,171.6704,170.9955,170.9955,25191.0
2024-06-20 10:05:00,174.81,175.08,174.62,174.83,21357.0,170.9955,171.2596,170.8096,171.0151,21357.0
2024-06-20 10:10:00,174.91,174.99,174.28,174.84,19527.0,171.0933,171.1716,170.4771,171.0248,19527.0
2024-06-20 10:15:00,174.9,175.31,174.73,175.31,15223.0,171.0835,171.4846,170.9172,171.4846,15223.0
2024-06-20 10:20:00,175.31,175.74,175.17,175.49,22080.0,171.4846,171.9052,171.3476,171.6607,22080.0
2024-06-20 10:25:00,175.41,175.54,175.25,175.41,11869.0,171.5824,171.7096,171.4259,171.5824,11869.0
2024-06-20 10:30:00,175.36,175.55,175.14,175.24,16711.0,171.5335,171.7194,171.3183,171.4161,16711.0
2024-06-20 10:35:00,175.19,175.39,174.99,175.39,23464.0,171.3672,171.5628,171.1716,171.5628,23464.0
2024-06-20 10:40:00,175.5,175.5,175.03,175.47,12791.0,171.6704,171.6704,171.2107,171.6411,12791.0
2024-06-20 10:45:00,175.52,175.54,175.2,175.21,17018.0,171.69,171.7096,171.377,171.3868,17018.0
2024-06-20 10:50:00,175.25,175.52,175.25,175.47,28339.0,171.4259,171.69,171.4259,171.6411,28339.0
2024-06-20 10:55:00,175.42,175.92,175.2,175.92,26050.0,171.5922,172.0813,171.377,172.0813,26050.0
2024-06-20 11:00:00,176.0,176.49,176.0,176.42,25040.0,172.1595,172.6388,172.1595,172.5704,25040.0
2024-06-20 11:05:00,176.49,176.66,176.09,176.18,43966.0,172.6388,172.8051,172.2476,172.3356,43966.0
2024-06-20 11:10:00,176.16,176.84,175.94,176.84,18756.0,172.316,172.9812,172.1008,172.9812,18756.0
2024-06-20 11:15:00,176.91,176.91,176.12,176.26,20416.0,173.0497,173.0497,172.2769,172.4139,20416.0
2024-06-20 11:20:00,176.26,176.63,176.26,176.43,20763.0,172.4139,172.7758,172.4139,172.5801,20763.0
2024-06-20 11:25:00,176.39,176.76,176.32,176.62,16061.0,172.541,172.9029,172.4726,172.766,16061.0
2024-06-20 11:30:00,176.57,176.58,176.11,176.27,18523.0,172.7171,172.7269,172.2671,172.4236,18523.0
2024-06-20 11:35:00,176.24,176.28,176.02,176.07,13547.0,172.3943,172.4334,172.1791,172.228,13547.0
2024-06-20 11:40:00,176.08,176.13,175.93,175.93,13785.0,172.2378,172.2867,172.0911,172.0911,13785.0
2024-06-20 11:45:00,175.9,175.92,175.53,175.53,12221.0,172.0617,172.0813,171.6998,171.6998,12221.0
2024-06-20 11:50:00,175.59,175.72,175.55,175.7,5127.0,171.7585,171.8856,171.7194,171.8661,5127.0
2024-06-20 11:55:00,175.66,175.79,175.56,175.64,10977.0,171.827,171.9541,171.7291,171.8074,10977.0
2024-06-20 12:00:00,175.54,175.73,175.49,175.72,8880.0,171.7096,171.8954,171.6607,171.8856,8880.0
2024-06-20 12:05:00,175.72,175.8,175.61,175.74,6923.0,171.8856,171.9639,171.778,171.9052,6923.0
2024-06-20 12:10:00,175.65,176.01,175.64,175.97,7121.0,171.8172,172.1693,171.8074,172.1302,7121.0
2024-06-20 12:15:00,176.01,176.28,175.98,176.25,7038.0,172.1693,172.4334,172.14,172.4041,7038.0
2024-06-20 12:20:00,176.26,176.35,176.03,176.09,10663.0,172.4139,172.5019,172.1889,172.2476,10663.0
2024-06-20 12:25:00,176.09,176.32,176.08,176.31,4483.0,172.2476,172.4726,172.2378,172.4628,4483.0
2024-06-20 12:30:00,176.38,176.47,176.12,176.44,13299.0,172.5312,172.6193,172.2769,172.5899,13299.0
2024-06-20 12:35:00,176.38,176.65,176.28,176.58,8754.0,172.5312,172.7953,172.4334,172.7269,8754.0
2024-06-20 12:40:00,176.62,176.9,176.56,176.8,4802.0,172.766,173.0399,172.7073,172.9421,4802.0
2024-06-20 12:45:00,176.84,177.08,176.84,177.08,9926.0,172.9812,173.216,172.9812,173.216,9926.0
2024-06-20 12:50:00,177.07,177.1,176.95,176.99,8536.0,173.2062,173.2355,173.0888,173.1279,8536.0
2024-06-20 12:55:00,176.99,177.18,176.84,177.18,11324.0,173.1279,173.3138,172.9812,173.3138,11324.0
2024-06-20 13:00:00,177.15,177.21,177.05,177.09,9272.0,173.2844,173.3431,173.1866,173.2257,9272.0
2024-06-20 13:05:00,177.06,177.12,176.93,176.93,8555.0,173.1964,173.2551,173.0692,173.0692,8555.0
2024-06-20 13:10:00,177.0,177.19,176.88,177.09,7850.0,173.1377,173.3236,173.0203,173.2257,7850.0
2024-06-20 13:15:00,177.08,177.09,176.79,176.85,6673.0,173.216,173.2257,172.9323,172.991,6673.0
2024-06-20 13:20:00,176.72,176.87,176.71,176.78,5097.0,172.8638,173.0105,172.854,172.9225,5097.0
2024-06-20 13:25:00,176.68,176.79,176.56,176.71,4562.0,172.8247,172.9323,172.7073,172.854,4562.0
2024-06-20 13:30:00,176.71,176.93,176.63,176.84,9691.0,172.854,173.0692,172.7758,172.9812,9691.0
2024-06-20 13:35:00,176.88,177.1,176.79,176.8,22970.0,173.0203,173.2355,172.9323,172.9421,22970.0
2024-06-20 13:40:00,176.79,177.12,176.79,177.09,6239.0,172.9323,173.2551,172.9323,173.2257,6239.0
2024-06-20 13:45:00,177.13,177.18,176.95,176.99,6692.0,173.2649,173.3138,173.0888,173.1279,6692.0
2024-06-20 13:50:00,176.91,176.99,176.76,176.89,4744.0,173.0497,173.1279,172.9029,173.0301,4744.0
2024-06-20 13:55:00,176.91,176.97,176.67,176.68,4756.0,173.0497,173.1084,172.8149,172.8247,4756.0
2024-06-20 14:00:00,176.71,176.8,176.57,176.68,13981.0,172.854,172.9421,172.7171,172.8247,13981.0
2024-06-20 14:05:00,176.72,176.75,176.32,176.32,8421.0,172.8638,172.8932,172.4726,172.4726,8421.0
2024-06-20 14:10:00,176.31,176.33,176.08,176.16,10445.0,172.4628,172.4823,172.2378,172.316,10445.0
2024-06-20 14:15:00,176.16,176.42,176.08,176.42,10539.0,172.316,172.5704,172.2378,172.5704,10539.0
2024-06-20 14:20:00,176.34,176.34,176.13,176.27,7973.0,172.4921,172.4921,172.2867,172.4236,7973.0
2024-06-20 14:25:00,176.28,176.34,176.17,176.17,8941.0,172.4334,172.4921,172.3258,172.3258,8941.0
2024-06-20 14:30:00,176.16,176.31,175.91,175.96,6432.0,172.316,172.4628,172.0715,172.1204,6432.0
2024-06-20 14:35:00,175.96,176.19,175.9,176.18,12811.0,172.1204,172.3454,172.0617,172.3356,12811.0
2024-06-20 14:40:00,176.2,176.32,176.0,176.32,12113.0,172.3552,172.4726,172.1595,172.4726,12113.0
2024-06-20 14:45:00,176.36,176.65,176.25,176.41,16895.0,172.5117,172.7953,172.4041,172.5606,16895.0
2024-06-20 14:50:00,176.36,176.4,176.23,176.25,5462.0,172.5117,172.5508,172.3845,172.4041,5462.0
2024-06-20 14:55:00,176.28,176.33,175.95,175.95,10780.0,172.4334,172.4823,172.1106,172.1106,10780.0
2024-06-20 15:00:00,176.01,176.17,175.72,175.72,13276.0,172.1693,172.3258,171.8856,171.8856,13276.0
2024-06-20 15:05:00,175.75,175.77,175.6,175.72,11896.0,171.915,171.9346,171.7683,171.8856,11896.0
2024-06-20 15:10:00,175.66,175.76,175.48,175.48,10215.0,171.827,171.9248,171.6509,171.6509,10215.0
2024-06-20 15:15:00,175.45,175.56,175.41,175.46,14240.0,171.6215,171.7291,171.5824,171.6313,14240.0
2024-06-20 15:20:00,175.51,175.53,175.22,175.24,13830.0,171.6802,171.6998,171.3966,171.4161,13830.0
2024-06-20 15:25:00,175.28,175.37,175.16,175.37,20096.0,171.4552,171.5433,171.3379,171.5433,20096.0
2024-06-20 15:30:00,175.36,175.47,175.19,175.31,39794.0,171.5335,171.6411,171.3672,171.4846,39794.0
2024-06-20 15:35:00,175.34,175.48,174.98,175.28,48955.0,171.5139,171.6509,171.1618,171.4552,48955.0
2024-06-20 15:40:00,175.31,175.31,174.82,174.87,36299.0,171.4846,171.4846,171.0053,171.0542,36299.0
2024-06-20 15:45:00,174.87,174.94,174.56,174.61,30083.0,171.0542,171.1227,170.751,170.7999,30083.0
2024-06-20 15:50:00,174.5,174.72,174.1,174.19,98689.0,170.6923,170.9075,170.301,170.389,98689.0
2024-06-20 15:55:00,174.19,174.24,173.38,173.64,254803.0,170.389,170.4379,169.5967,169.851,254803.0
2024-06-21 09:30:00,174.93,175.49,173.79,174.33,389185.0,171.1129,171.6607,169.9978,170.526,389185.0
2024-06-21 09:35:00,174.11,174.79,174.01,174.56,8282.0,170.3108,170.9759,170.213,170.751,8282.0
2024-06-21 09:40:00,174.52,174.54,173.22,173.51,18363.0,170.7118,170.7314,169.4402,169.7239,18363.0
2024-06-21 09:45:00,173.4,174.23,173.17,174.05,11797.0,169.6163,170.4282,169.3913,170.2521,11797.0
2024-06-21 09:50:00,174.09,174.21,173.66,173.8,9256.0,170.2912,170.4086,169.8706,170.0075,9256.0
2024-06-21 09:55:00,173.81,174.03,173.67,173.91,4968.0,170.0173,170.2325,169.8804,170.1151,4968.0
2024-06-21 10:00:00,173.9,174.09,173.68,174.0,8705.0,170.1054,170.2912,169.8902,170.2032,8705.0
2024-06-21 10:05:00,173.98,174.41,173.9,174.28,8148.0,170.1836,170.6042,170.1054,170.4771,8148.0
2024-06-21 10:10:00,174.23,174.4,174.19,174.29,7688.0,170.4282,170.5944,170.389,170.4868,7688.0
2024-06-21 10:15:00,174.31,174.31,174.01,174.16,4328.0,170.5064,170.5064,170.213,170.3597,4328.0
2024-06-21 10:20:00,174.2,174.37,174.16,174.22,19217.0,170.3988,170.5651,170.3597,170.4184,19217.0
2024-06-21 10:25:00,174.17,174.55,174.15,174.35,23959.0,170.3695,170.7412,170.3499,170.5455,23959.0
2024-06-21 10:30:00,174.4,174.64,174.22,174.61,6857.0,170.5944,170.8292,170.4184,170.7999,6857.0
2024-06-21 10:35:00,174.68,174.95,174.5,174.5,7053.0,170.8683,171.1324,170.6923,170.6923,7053.0
2024-06-21 10:40:00,174.48,174.77,174.48,174.74,2470.0,170.6727,170.9564,170.6727,170.927,2470.0
2024-06-21 10:45:00,174.77,174.95,174.7,174.95,6722.0,170.9564,171.1324,170.8879,171.1324,6722.0
2024-06-21 10:50:00,174.89,174.95,174.7,174.81,10636.0,171.0738,171.1324,170.8879,170.9955,10636.0
2024-06-21 10:55:00,174.8,174.88,174.65,174.66,6186.0,170.9857,171.064,170.839,170.8488,6186.0
2024-06-21 11:00:00,174.66,174.79,174.31,174.31,7030.0,170.8488,170.9759,170.5064,170.5064,7030.0
2024-06-21 11:05:00,174.25,174.25,173.95,174.11,5480.0,170.4477,170.4477,170.1543,170.3108,5480.0
2024-06-21 11:10:00,174.07,174.32,173.95,173.95,3903.0,170.2716,170.5162,170.1543,170.1543,3903.0
2024-06-21 11:15:00,173.96,174.06,173.79,174.05,4254.0,170.164,170.2619,169.9978,170.2521,4254.0
2024-06-21 11:20:00,174.14,174.14,173.9,173.91,4002.0,170.3401,170.3401,170.1054,170.1151,4002.0
2024-06-21 11:25:00,173.97,174.06,173.88,174.02,5112.0,170.1738,170.2619,170.0858,170.2227,5112.0
2024-06-21 11:30:00,173.99,174.01,173.86,174.0,7936.0,170.1934,170.213,170.0662,170.2032,7936.0
2024-06-21 11:35:00,174.0,174.02,173.87,173.97,4833.0,170.2032,170.2227,170.076,170.1738,4833.0
2024-06-21 11:40:00,173.86,174.08,173.7,173.76,5662.0,170.0662,170.2814,169.9097,169.9684,5662.0
2024-06-21 11:45:00,173.67,173.96,173.61,173.76,4468.0,169.8804,170.164,169.8217,169.9684,4468.0
2024-06-21 11:50:00,173.82,173.87,173.63,173.64,2389.0,170.0271,170.076,169.8412,169.851,2389.0
2024-06-21 11:55:00,173.63,173.85,173.49,173.68,6089.0,169.8412,170.0564,169.7043,169.8902,6089.0
2024-06-21 12:00:00,173.68,173.69,173.37,173.37,3224.0,169.8902,169.8999,169.5869,169.5869,3224.0
2024-06-21 12:05:00,173.33,173.39,173.23,173.34,10807.0,169.5478,169.6065,169.45,169.5576,10807.0
2024-06-21 12:10:00,173.35,173.51,173.35,173.41,5116.0,169.5674,169.7239,169.5674,169.626,5116.0
2024-06-21 12:15:00,173.44,173.45,173.18,173.27,3820.0,169.6554,169.6652,169.4011,169.4891,3820.0
2024-06-21 12:20:00,173.31,173.41,173.27,173.41,6189.0,169.5282,169.626,169.4891,169.626,6189.0
2024-06-21 12:25:00,173.38,173.57,173.36,173.48,13565.0,169.5967,169.7826,169.5771,169.6945,13565.0
2024-06-21 12:30:00,173.5,173.56,173.46,173.48,5713.0,169.7141,169.7728,169.675,169.6945,5713.0
2024-06-21 12:35:00,173.4,173.45,173.33,173.45,3946.0,169.6163,169.6652,169.5478,169.6652,3946.0
2024-06-21 12:40:00,173.44,173.44,173.32,173.4,6719.0,169.6554,169.6554,169.538,169.6163,6719.0
2024-06-21 12:45:00,173.4,173.73,173.37,173.69,9779.0,169.6163,169.9391,169.5869,169.8999,9779.0
2024-06-21 12:50:00,173.69,173.71,173.47,173.7,7337.0,169.8999,169.9195,169.6847,169.9097,7337.0
2024-06-21 12:55:00,173.65,173.76,173.59,173.66,21556.0,169.8608,169.9684,169.8021,169.8706,21556.0
2024-06-21 13:00:00,173.66,173.86,173.6,173.6,17872.0,169.8706,170.0662,169.8119,169.8119,17872.0
2024-06-21 13:05:00,173.57,173.72,173.53,173.67,6315.0,169.7826,169.9293,169.7434,169.8804,6315.0
2024-06-21 13:10:00,173.69,173.72,173.58,173.68,4819.0,169.8999,169.9293,169.7923,169.8902,4819.0
2024-06-21 13:15:00,173.69,173.7,173.59,173.66,5872.0,169.8999,169.9097,169.8021,169.8706,5872.0
2024-06-21 13:20:00,173.62,173.66,173.34,173.42,27612.0,169.8315,169.8706,169.5576,169.6358,27612.0
2024-06-21 13:25:00,173.42,173.42,173.23,173.24,12078.0,169.6358,169.6358,169.45,169.4598,12078.0
2024-06-21 13:30:00,173.21,173.42,173.17,173.27,23230.0,169.4304,169.6358,169.3913,169.4891,23230.0
2024-06-21 13:35:00,173.29,173.35,173.15,173.34,19716.0,169.5087,169.5674,169.3717,169.5576,19716.0
2024-06-21 13:40:00,173.36,173.4,173.11,173.19,15316.0,169.5771,169.6163,169.3326,169.4108,15316.0
2024-06-21 13:45:00,173.25,173.38,173.2,173.33,17290.0,169.4695,169.5967,169.4206,169.5478,17290.0
2024-06-21 13:50:00,173.35,173.55,173.32,173.48,9373.0,169.5674,169.763,169.538,169.6945,9373.0
2024-06-21 13:55:00,173.47,173.47,173.27,173.4,9683.0,169.6847,169.6847,169.4891,169.6163,9683.0
2024-06-21 14:00:00,173.4,173.4,173.13,173.23,5458.0,169.6163,169.6163,169.3522,169.45,5458.0
2024-06-21 14:05:00,173.18,173.33,173.0,173.29,11814.0,169.4011,169.5478,169.225,169.5087,11814.0
2024-06-21 14:10:00,173.31,173.35,173.07,173.08,13958.0,169.5282,169.5674,169.2935,169.3032,13958.0
2024-06-21 14:15:00,173.05,173.25,172.95,173.13,7438.0,169.2739,169.4695,169.1761,169.3522,7438.0
2024-06-21 14:20:00,173.1,173.28,173.1,173.19,7520.0,169.3228,169.4989,169.3228,169.4108,7520.0
2024-06-21 14:25:00,173.21,173.39,173.18,173.35,9474.0,169.4304,169.6065,169.4011,169.5674,9474.0
2024-06-21 14:30:00,173.33,173.34,173.03,173.07,8436.0,169.5478,169.5576,169.2543,169.2935,8436.0
2024-06-21 14:35:00,173.08,173.49,173.08,173.36,14925.0,169.3032,169.7043,169.3032,169.5771,14925.0
2024-06-21 14:40:00,173.32,173.36,173.22,173.28,9759.0,169.538,169.5771,169.4402,169.4989,9759.0
2024-06-21 14:45:00,173.19,173.28,173.12,173.21,13127.0,169.4108,169.4989,169.3424,169.4304,13127.0
2024-06-21 14:50:00,173.18,173.24,173.09,173.19,10875.0,169.4011,169.4598,169.313,169.4108,10875.0
2024-06-21 14:55:00,173.18,173.4,173.18,173.34,10141.0,169.4011,169.6163,169.4011,169.5576,10141.0
2024-06-21 15:00:00,173.33,173.43,173.28,173.28,7168.0,169.5478,169.6456,169.4989,169.4989,7168.0
2024-06-21 15:05:00,173.28,173.4,173.23,173.34,11376.0,169.4989,169.6163,169.45,169.5576,11376.0
2024-06-21 15:10:00,173.32,173.34,173.11,173.15,14168.0,169.538,169.5576,169.3326,169.3717,14168.0
2024-06-21 15:15:00,173.16,173.45,173.16,173.43,18992.0,169.3815,169.6652,169.3815,169.6456,18992.0
2024-06-21 15:20:00,173.44,173.45,173.07,173.08,10153.0,169.6554,169.6652,169.2935,169.3032,10153.0
2024-06-21 15:25:00,173.12,173.39,173.1,173.31,21333.0,169.3424,169.6065,169.3228,169.5282,21333.0
2024-06-21 15:30:00,173.29,173.29,172.91,172.94,33623.0,169.5087,169.5087,169.137,169.1663,33623.0
2024-06-21 15:35:00,172.94,173.49,172.94,173.44,28870.0,169.1663,169.7043,169.1663,169.6554,28870.0
2024-06-21 15:40:00,173.44,173.47,173.15,173.4,41944.0,169.6554,169.6847,169.3717,169.6163,41944.0
2024-06-21 15:45:00,173.39,173.45,172.96,172.98,59909.0,169.6065,169.6652,169.1859,169.2054,59909.0
2024-06-21 15:50:00,172.88,173.03,172.49,172.87,119754.0,169.1076,169.2543,168.7261,169.0978,119754.0
2024-06-21 15:55:00,172.86,172.89,172.36,172.75,247932.0,169.0881,169.1174,168.599,168.9805,247932.0
2024-06-24 09:30:00,172.77,173.98,172.55,173.47,48013.0,169.0,170.1836,168.7848,169.6847,48013.0
2024-06-24 09:35:00,173.46,174.11,173.45,173.76,20793.0,169.675,170.3108,169.6652,169.9684,20793.0
2024-06-24 09:40:00,173.87,174.17,173.77,173.84,9102.0,170.076,170.3695,169.9782,170.0467,9102.0
2024-06-24 09:45:00,173.74,174.31,173.68,174.23,25322.0,169.9488,170.5064,169.8902,170.4282,25322.0
2024-06-24 09:50:00,174.32,174.56,173.89,174.07,10726.0,170.5162,170.751,170.0956,170.2716,10726.0
2024-06-24 09:55:00,174.15,174.48,174.04,174.48,12820.0,170.3499,170.6727,170.2423,170.6727,12820.0
2024-06-24 10:00:00,174.38,174.48,173.92,173.96,9335.0,170.5749,170.6727,170.1249,170.164,9335.0
2024-06-24 10:05:00,174.06,174.53,174.05,174.43,2457.0,170.2619,170.7216,170.2521,170.6238,2457.0
2024-06-24 10:10:00,174.33,174.33,174.01,174.12,4942.0,170.526,170.526,170.213,170.3206,4942.0
2024-06-24 10:15:00,174.09,174.14,173.85,174.06,8164.0,170.2912,170.3401,170.0564,170.2619,8164.0
2024-06-24 10:20:00,174.1,174.28,174.02,174.24,6145.0,170.301,170.4771,170.2227,170.4379,6145.0
2024-06-24 10:25:00,174.21,174.36,173.9,174.03,12940.0,170.4086,170.5553,170.1054,170.2325,12940.0
2024-06-24 10:30:00,174.0,174.03,173.5,173.64,7525.0,170.2032,170.2325,169.7141,169.851,7525.0
2024-06-24 10:35:00,173.59,173.68,173.26,173.62,15723.0,169.8021,169.8902,169.4793,169.8315,15723.0
2024-06-24 10:40:00,173.64,173.64,173.25,173.63,16723.0,169.851,169.851,169.4695,169.8412,16723.0
2024-06-24 10:45:00,173.59,173.68,173.48,173.51,5095.0,169.8021,169.8902,169.6945,169.7239,5095.0
2024-06-24 10:50:00,173.6,173.68,173.36,173.46,11965.0,169.8119,169.8902,169.5771,169.675,11965.0
2024-06-24 10:55:00,173.46,173.51,173.17,173.3,11177.0,169.675,169.7239,169.3913,169.5184,11177.0
2024-06-24 11:00:00,173.27,173.61,173.27,173.59,6751.0,169.4891,169.8217,169.4891,169.8021,6751.0
2024-06-24 11:05:00,173.64,173.64,173.49,173.62,3308.0,169.851,169.851,169.7043,169.8315,3308.0
2024-06-24 11:10:00,173.66,173.69,173.53,173.56,2400.0,169.8706,169.8999,169.7434,169.7728,2400.0
2024-06-24 11:15:00,173.54,173.81,173.53,173.81,4539.0,169.7532,170.0173,169.7434,170.0173,4539.0
2024-06-24 11:20:00,173.82,173.82,173.62,173.71,3385.0,170.0271,170.0271,169.8315,169.9195,3385.0
2024-06-24 11:25:00,173.63,173.99,173.63,173.86,7692.0,169.8412,170.1934,169.8412,170.0662,7692.0
2024-06-24 11:30:00,173.84,173.91,173.76,173.83,17105.0,170.0467,170.1151,169.9684,170.0369,17105.0
2024-06-24 11:35:00,173.81,173.81,173.64,173.65,1976.0,170.0173,170.0173,169.851,169.8608,1976.0
2024-06-24 11:40:00,173.61,173.72,173.61,173.66,2202.0,169.8217,169.9293,169.8217,169.8706,2202.0
2024-06-24 11:45:00,173.65,173.82,173.62,173.77,5310.0,169.8608,170.0271,169.8315,169.9782,5310.0
2024-06-24 11:50:00,173.77,173.78,173.64,173.71,3848.0,169.9782,169.988,169.851,169.9195,3848.0
2024-06-24 11:55:00,173.64,173.65,173.47,173.55,8959.0,169.851,169.8608,169.6847,169.763,8959.0
2024-06-24 12:00:00,173.54,173.73,173.54,173.59,3228.0,169.7532,169.9391,169.7532,169.8021,3228.0
2024-06-24 12:05:00,173.6,173.85,173.55,173.7,4064.0,169.8119,170.0564,169.763,169.9097,4064.0
2024-06-24 12:10:00,173.66,173.85,173.65,173.85,2873.0,169.8706,170.0564,169.8608,170.0564,2873.0
2024-06-24 12:15:00,173.91,173.93,173.79,173.88,3022.0,170.1151,170.1347,169.9978,170.0858,3022.0
2024-06-24 12:20:00,173.93,173.93,173.78,173.86,3456.0,170.1347,170.1347,169.988,170.0662,3456.0
2024-06-24 12:25:00,173.83,173.94,173.82,173.9,3602.0,170.0369,170.1445,170.0271,170.1054,3602.0
2024-06-24 12:30:00,173.82,173.86,173.53,173.57,4375.0,170.0271,170.0662,169.7434,169.7826,4375.0
2024-06-24 12:35:00,173.57,173.8,173.47,173.7,5877.0,169.7826,170.0075,169.6847,169.9097,5877.0
2024-06-24 12:40:00,173.68,173.79,173.53,173.68,14159.0,169.8902,169.9978,169.7434,169.8902,14159.0
2024-06-24 12:45:00,173.68,173.85,173.68,173.85,2597.0,169.8902,170.0564,169.8902,170.0564,2597.0
2024-06-24 12:50:00,173.79,173.83,173.61,173.61,3851.0,169.9978,170.0369,169.8217,169.8217,3851.0
2024-06-24 12:55:00,173.67,173.77,173.62,173.72,3372.0,169.8804,169.9782,169.8315,169.9293,3372.0
2024-06-24 13:00:00,173.65,173.76,173.58,173.72,3629.0,169.8608,169.9684,169.7923,169.9293,3629.0
2024-06-24 13:05:00,173.74,173.88,173.56,173.56,3924.0,169.9488,170.0858,169.7728,169.7728,3924.0
2024-06-24 13:10:00,173.66,173.68,173.55,173.58,2085.0,169.8706,169.8902,169.763,169.7923,2085.0
2024-06-24 13:15:00,173.56,173.59,173.51,173.51,2675.0,169.7728,169.8021,169.7239,169.7239,2675.0
2024-06-24 13:20:00,173.52,173.55,173.31,173.31,22602.0,169.7336,169.763,169.5282,169.5282,22602.0
2024-06-24 13:25:00,173.32,173.78,173.32,173.71,21082.0,169.538,169.988,169.538,169.9195,21082.0
2024-06-24 13:30:00,173.67,173.72,173.47,173.7,15060.0,169.8804,169.9293,169.6847,169.9097,15060.0
2024-06-24 13:35:00,173.64,173.95,173.64,173.92,3016.0,169.851,170.1543,169.851,170.1249,3016.0
2024-06-24 13:40:00,173.84,173.88,173.66,173.66,1682.0,170.0467,170.0858,169.8706,169.8706,1682.0
2024-06-24 13:45:00,173.66,173.67,173.56,173.56,1648.0,169.8706,169.8804,169.7728,169.7728,1648.0
2024-06-24 13:50:00,173.56,173.6,173.53,173.59,3386.0,169.7728,169.8119,169.7434,169.8021,3386.0
2024-06-24 13:55:00,173.59,173.69,173.52,173.56,2690.0,169.8021,169.8999,169.7336,169.7728,2690.0
2024-06-24 14:00:00,173.55,173.55,173.15,173.44,19671.0,169.763,169.763,169.3717,169.6554,19671.0
2024-06-24 14:05:00,173.45,173.54,173.42,173.49,11035.0,169.6652,169.7532,169.6358,169.7043,11035.0
2024-06-24 14:10:00,173.51,173.62,173.47,173.52,7305.0,169.7239,169.8315,169.6847,169.7336,7305.0
2024-06-24 14:15:00,173.53,173.57,173.28,173.49,20109.0,169.7434,169.7826,169.4989,169.7043,20109.0
2024-06-24 14:20:00,173.56,173.56,173.47,173.53,10165.0,169.7728,169.7728,169.6847,169.7434,10165.0
2024-06-24 14:25:00,173.53,173.62,173.48,173.53,4422.0,169.7434,169.8315,169.6945,169.7434,4422.0
2024-06-24 14:30:00,173.48,173.56,173.33,173.51,17702.0,169.6945,169.7728,169.5478,169.7239,17702.0
2024-06-24 14:35:00,173.53,173.6,173.47,173.58,16565.0,169.7434,169.8119,169.6847,169.7923,16565.0
2024-06-24 14:40:00,173.57,173.64,173.51,173.59,5987.0,169.7826,169.851,169.7239,169.8021,5987.0
2024-06-24 14:45:00,173.65,173.88,173.58,173.85,17674.0,169.8608,170.0858,169.7923,170.0564,17674.0
2024-06-24 14:50:00,173.87,173.88,173.71,173.75,5876.0,170.076,170.0858,169.9195,169.9586,5876.0
2024-06-24 14:55:00,173.75,173.81,173.65,173.81,5758.0,169.9586,170.0173,169.8608,170.0173,5758.0
2024-06-24 15:00:00,173.83,173.84,173.65,173.68,3861.0,170.0369,170.0467,169.8608,169.8902,3861.0
2024-06-24 15:05:00,173.7,173.87,173.63,173.84,4233.0,169.9097,170.076,169.8412,170.0467,4233.0
2024-06-24 15:10:00,173.84,173.84,173.71,173.71,6682.0,170.0467,170.0467,169.9195,169.9195,6682.0
2024-06-24 15:15:00,173.74,173.83,173.62,173.72,8112.0,169.9488,170.0369,169.8315,169.9293,8112.0
2024-06-24 15:20:00,173.69,173.82,173.68,173.81,9725.0,169.8999,170.0271,169.8902,170.0173,9725.0
2024-06-24 15:25:00,173.81,173.93,173.79,173.88,3483.0,170.0173,170.1347,169.9978,170.0858,3483.0
2024-06-24 15:30:00,173.91,174.21,173.91,174.21,13049.0,170.1151,170.4086,170.1151,170.4086,13049.0
2024-06-24 15:35:00,174.22,174.43,174.16,174.34,10972.0,170.4184,170.6238,170.3597,170.5358,10972.0
2024-06-24 15:40:00,174.34,174.61,174.25,174.51,28188.0,170.5358,170.7999,170.4477,170.702,28188.0
2024-06-24 15:45:00,174.51,174.59,174.28,174.52,18407.0,170.702,170.7803,170.4771,170.7118,18407.0
2024-06-24 15:50:00,174.48,174.59,174.18,174.18,26923.0,170.6727,170.7803,170.3792,170.3792,26923.0
2024-06-24 15:55:00,174.2,174.27,173.83,174.01,111577.0,170.3988,170.4673,170.0369,170.213,111577.0
2024-06-25 09:30:00,173.77,174.07,171.56,172.89,52494.0,169.9782,170.2716,167.8164,169.1174,52494.0
2024-06-25 09:35:00,172.78,173.22,172.25,172.96,22094.0,169.0098,169.4402,168.4914,169.1859,22094.0
2024-06-25 09:40:00,172.96,173.45,172.54,173.45,16031.0,169.1859,169.6652,168.775,169.6652,16031.0
2024-06-25 09:45:00,173.63,173.63,172.96,173.38,17032.0,169.8412,169.8412,169.1859,169.5967,17032.0
2024-06-25 09:50:00,173.32,173.55,172.89,172.9,16793.0,169.538,169.763,169.1174,169.1272,16793.0
2024-06-25 09:55:00,172.88,173.4,172.86,173.37,8011.0,169.1076,169.6163,169.0881,169.5869,8011.0
2024-06-25 10:00:00,173.28,173.89,173.24,173.88,14517.0,169.4989,170.0956,169.4598,170.0858,14517.0
2024-06-25 10:05:00,173.98,173.98,173.26,173.36,8223.0,170.1836,170.1836,169.4793,169.5771,8223.0
2024-06-25 10:10:00,173.25,173.87,173.25,173.55,5316.0,169.4695,170.076,169.4695,169.763,5316.0
2024-06-25 10:15:00,173.67,173.68,173.39,173.6,6412.0,169.8804,169.8902,169.6065,169.8119,6412.0
2024-06-25 10:20:00,173.63,173.93,173.47,173.76,5801.0,169.8412,170.1347,169.6847,169.9684,5801.0
2024-06-25 10:25:00,173.71,173.71,173.43,173.58,4163.0,169.9195,169.9195,169.6456,169.7923,4163.0
2024-06-25 10:30:00,173.59,173.74,173.56,173.73,4548.0,169.8021,169.9488,169.7728,169.9391,4548.0
2024-06-25 10:35:00,173.61,173.72,173.54,173.7,3480.0,169.8217,169.9293,169.7532,169.9097,3480.0
2024-06-25 10:40:00,173.7,173.7,173.08,173.08,8307.0,169.9097,169.9097,169.3032,169.3032,8307.0
2024-06-25 10:45:00,173.07,173.22,172.9,173.03,6404.0,169.2935,169.4402,169.1272,169.2543,6404.0
2024-06-25 10:50:00,173.1,173.87,173.09,173.82,12910.0,169.3228,170.076,169.313,170.0271,12910.0
2024-06-25 10:55:00,173.86,174.2,173.73,174.11,19737.0,170.0662,170.3988,169.9391,170.3108,19737.0
2024-06-25 11:00:00,174.0,174.23,173.7,174.04,20449.0,170.2032,170.4282,169.9097,170.2423,20449.0
2024-06-25 11:05:00,174.03,174.08,173.81,173.95,5062.0,170.2325,170.2814,170.0173,170.1543,5062.0
2024-06-25 11:10:00,173.95,174.15,173.84,173.84,7626.0,170.1543,170.3499,170.0467,170.0467,7626.0
2024-06-25 11:15:00,173.79,173.92,173.73,173.81,5139.0,169.9978,170.1249,169.9391,170.0173,5139.0
2024-06-25 11:20:00,173.89,174.19,173.8,173.84,4821.0,170.0956,170.389,170.0075,170.0467,4821.0
2024-06-25 11:25:00,173.83,173.9,173.62,173.62,7127.0,170.0369,170.1054,169.8315,169.8315,7127.0
2024-06-25 11:30:00,173.62,173.69,173.45,173.48,12933.0,169.8315,169.8999,169.6652,169.6945,12933.0
2024-06-25 11:35:00,173.46,173.87,173.45,173.81,9008.0,169.675,170.076,169.6652,170.0173,9008.0
2024-06-25 11:40:00,173.81,173.86,173.65,173.86,9776.0,170.0173,170.0662,169.8608,170.0662,9776.0
2024-06-25 11:45:00,173.82,173.82,173.39,173.41,16309.0,170.0271,170.0271,169.6065,169.626,16309.0
2024-06-25 11:50:00,173.39,173.58,173.38,173.47,8830.0,169.6065,169.7923,169.5967,169.6847,8830.0
2024-06-25 11:55:00,173.41,173.48,173.31,173.42,12430.0,169.626,169.6945,169.5282,169.6358,12430.0
2024-06-25 12:00:00,173.41,173.52,173.26,173.36,8637.0,169.626,169.7336,169.4793,169.5771,8637.0
2024-06-25 12:05:00,173.47,173.8,173.45,173.63,5711.0,169.6847,170.0075,169.6652,169.8412,5711.0
2024-06-25 12:10:00,173.68,173.68,173.51,173.55,3186.0,169.8902,169.8902,169.7239,169.763,3186.0
2024-06-25 12:15:00,173.58,173.6,173.33,173.59,8363.0,169.7923,169.8119,169.5478,169.8021,8363.0
2024-06-25 12:20:00,173.63,173.71,173.56,173.71,2974.0,169.8412,169.9195,169.7728,169.9195,2974.0
2024-06-25 12:25:00,173.74,173.8,173.68,173.73,2000.0,169.9488,170.0075,169.8902,169.9391,2000.0
2024-06-25 12:30:00,173.7,173.83,173.66,173.76,4811.0,169.9097,170.0369,169.8706,169.9684,4811.0
2024-06-25 12:35:00,173.75,173.92,173.75,173.76,4490.0,169.9586,170.1249,169.9586,169.9684,4490.0
2024-06-25 12:40:00,173.75,173.78,173.5,173.54,9574.0,169.9586,169.988,169.7141,169.7532,9574.0
2024-06-25 12:45:00,173.54,173.68,173.4,173.62,11761.0,169.7532,169.8902,169.6163,169.8315,11761.0
2024-06-25 12:50:00,173.6,173.66,173.41,173.66,35225.0,169.8119,169.8706,169.626,169.8706,35225.0
2024-06-25 12:55:00,173.73,173.83,173.65,173.73,12936.0,169.9391,170.0369,169.8608,169.9391,12936.0
2024-06-25 13:00:00,173.75,173.93,173.72,173.87,5469.0,169.9586,170.1347,169.9293,170.076,5469.0
2024-06-25 13:05:00,173.95,174.24,173.95,174.02,5233.0,170.1543,170.4379,170.1543,170.2227,5233.0
2024-06-25 13:10:00,174.0,174.01,173.89,173.91,2315.0,170.2032,170.213,170.0956,170.1151,2315.0
2024-06-25 13:15:00,173.91,174.06,173.8,173.8,5945.0,170.1151,170.2619,170.0075,170.0075,5945.0
2024-06-25 13:20:00,173.86,173.88,173.78,173.81,4828.0,170.0662,170.0858,169.988,170.0173,4828.0
2024-06-25 13:25:00,173.78,173.95,173.75,173.95,5962.0,169.988,170.1543,169.9586,170.1543,5962.0
2024-06-25 13:30:00,173.9,173.95,173.84,173.92,2628.0,170.1054,170.1543,170.0467,170.1249,2628.0
2024-06-25 13:35:00,173.92,174.14,173.88,173.95,6046.0,170.1249,170.3401,170.0858,170.1543,6046.0
2024-06-25 13:40:00,174.01,174.08,173.92,174.07,2547.0,170.213,170.2814,170.1249,170.2716,2547.0
2024-06-25 13:45:00,174.07,174.32,174.06,174.32,15075.0,170.2716,170.5162,170.2619,170.5162,15075.0
2024-06-25 13:50:00,174.3,174.36,174.19,174.32,7177.0,170.4966,170.5553,170.389,170.5162,7177.0
2024-06-25 13:55:00,174.34,174.38,174.25,174.31,13068.0,170.5358,170.5749,170.4477,170.5064,13068.0
2024-06-25 14:00:00,174.33,174.33,174.0,174.0,8754.0,170.526,170.526,170.2032,170.2032,8754.0
2024-06-25 14:05:00,174.01,174.15,173.86,174.15,8091.0,170.213,170.3499,170.0662,170.3499,8091.0
2024-06-25 14:10:00,174.2,174.28,174.15,174.26,4512.0,170.3988,170.4771,170.3499,170.4575,4512.0
2024-06-25 14:15:00,174.33,174.4,174.17,174.17,5023.0,170.526,170.5944,170.3695,170.3695,5023.0
2024-06-25 14:20:00,174.12,174.27,174.06,174.27,4291.0,170.3206,170.4673,170.2619,170.4673,4291.0
2024-06-25 14:25:00,174.29,174.52,174.28,174.5,10930.0,170.4868,170.7118,170.4771,170.6923,10930.0
2024-06-25 14:30:00,174.49,174.6,174.49,174.53,4715.0,170.6825,170.7901,170.6825,170.7216,4715.0
2024-06-25 14:35:00,174.53,174.54,174.45,174.47,7016.0,170.7216,170.7314,170.6434,170.6629,7016.0
2024-06-25 14:40:00,174.49,174.62,174.46,174.57,5437.0,170.6825,170.8096,170.6531,170.7607,5437.0
2024-06-25 14:45:00,174.57,174.57,174.34,174.47,7107.0,170.7607,170.7607,170.5358,170.6629,7107.0
2024-06-25 14:50:00,174.48,174.65,174.37,174.6,7363.0,170.6727,170.839,170.5651,170.7901,7363.0
2024-06-25 14:55:00,174.59,174.66,174.52,174.62,3646.0,170.7803,170.8488,170.7118,170.8096,3646.0
2024-06-25 15:00:00,174.6,174.83,174.51,174.83,13425.0,170.7901,171.0151,170.702,171.0151,13425.0
2024-06-25 15:05:00,174.83,174.87,174.67,174.81,17315.0,171.0151,171.0542,170.8586,170.9955,17315.0
2024-06-25 15:10:00,174.8,174.81,174.58,174.61,11388.0,170.9857,170.9955,170.7705,170.7999,11388.0
2024-06-25 15:15:00,174.62,174.68,174.43,174.56,9770.0,170.8096,170.8683,170.6238,170.751,9770.0
2024-06-25 15:20:00,174.58,174.75,174.5,174.63,12331.0,170.7705,170.9368,170.6923,170.8194,12331.0
2024-06-25 15:25:00,174.63,174.78,174.57,174.77,9786.0,170.8194,170.9662,170.7607,170.9564,9786.0
2024-06-25 15:30:00,174.73,174.84,174.68,174.8,13246.0,170.9172,171.0248,170.8683,170.9857,13246.0
2024-06-25 15:35:00,174.8,175.0,174.77,174.97,18134.0,170.9857,171.1814,170.9564,171.152,18134.0
2024-06-25 15:40:00,175.0,175.24,174.95,175.13,32834.0,171.1814,171.4161,171.1324,171.3085,32834.0
2024-06-25 15:45:00,175.16,175.34,175.13,175.31,26345.0,171.3379,171.5139,171.3085,171.4846,26345.0
2024-06-25 15:50:00,175.29,175.49,175.19,175.19,63590.0,171.465,171.6607,171.3672,171.3672,63590.0
2024-06-25 15:55:00,175.24,175.35,174.91,175.19,89776.0,171.4161,171.5237,171.0933,171.3672,89776.0
2024-06-26 09:30:00,175.89,176.08,175.42,175.48,30420.0,172.0519,172.2378,171.5922,171.6509,30420.0
2024-06-26 09:35:00,175.75,175.93,175.24,175.37,10236.0,171.915,172.0911,171.4161,171.5433,10236.0
2024-06-26 09:40:00,175.42,176.29,175.41,175.55,14927.0,171.5922,172.4432,171.5824,171.7194,14927.0
2024-06-26 09:45:00,175.45,175.45,174.49,174.62,6620.0,171.6215,171.6215,170.6825,170.8096,6620.0
2024-06-26 09:50:00,174.55,174.92,174.55,174.82,4678.0,170.7412,171.1031,170.7412,171.0053,4678.0
2024-06-26 09:55:00,174.95,175.47,174.89,175.28,8225.0,171.1324,171.6411,171.0738,171.4552,8225.0
2024-06-26 10:00:00,175.16,175.33,174.76,175.29,8399.0,171.3379,171.5042,170.9466,171.465,8399.0
2024-06-26 10:05:00,175.22,175.22,174.47,174.47,6488.0,171.3966,171.3966,170.6629,170.6629,6488.0
2024-06-26 10:10:00,174.54,174.71,174.44,174.61,3159.0,170.7314,170.8977,170.6336,170.7999,3159.0
2024-06-26 10:15:00,174.58,174.93,174.5,174.84,6375.0,170.7705,171.1129,170.6923,171.0248,6375.0
2024-06-26 10:20:00,174.72,175.03,174.7,175.03,4084.0,170.9075,171.2107,170.8879,171.2107,4084.0
2024-06-26 10:25:00,175.03,175.07,174.83,174.93,4528.0,171.2107,171.2498,171.0151,171.1129,4528.0
2024-06-26 10:30:00,174.87,174.94,173.54,173.63,11278.0,171.0542,171.1227,169.7532,169.8412,11278.0
2024-06-26 10:35:00,173.63,173.8,173.32,173.58,10908.0,169.8412,170.0075,169.538,169.7923,10908.0
2024-06-26 10:40:00,173.62,173.73,173.12,173.25,8684.0,169.8315,169.9391,169.3424,169.4695,8684.0
2024-06-26 10:45:00,173.15,173.24,172.9,172.91,11590.0,169.3717,169.4598,169.1272,169.137,11590.0
2024-06-26 10:50:00,172.95,173.32,172.8,173.28,14178.0,169.1761,169.538,169.0294,169.4989,14178.0
2024-06-26 10:55:00,173.23,173.37,173.21,173.3,5789.0,169.45,169.5869,169.4304,169.5184,5789.0
2024-06-26 11:00:00,173.33,173.61,173.19,173.6,19164.0,169.5478,169.8217,169.4108,169.8119,19164.0
2024-06-26 11:05:00,173.62,173.84,173.52,173.52,7607.0,169.8315,170.0467,169.7336,169.7336,7607.0
2024-06-26 11:10:00,173.55,173.55,173.15,173.4,7893.0,169.763,169.763,169.3717,169.6163,7893.0
2024-06-26 11:15:00,173.36,173.61,173.36,173.61,7748.0,169.5771,169.8217,169.5771,169.8217,7748.0
2024-06-26 11:20:00,173.6,173.6,173.44,173.45,3612.0,169.8119,169.8119,169.6554,169.6652,3612.0
2024-06-26 11:25:00,173.5,173.5,173.25,173.3,5739.0,169.7141,169.7141,169.4695,169.5184,5739.0
2024-06-26 11:30:00,173.28,173.32,173.15,173.2,4023.0,169.4989,169.538,169.3717,169.4206,4023.0
2024-06-26 11:35:00,173.22,173.31,173.12,173.13,5480.0,169.4402,169.5282,169.3424,169.3522,5480.0
2024-06-26 11:40:00,173.14,173.4,173.14,173.4,6291.0,169.3619,169.6163,169.3619,169.6163,6291.0
2024-06-26 11:45:00,173.5,173.6,173.47,173.49,7462.0,169.7141,169.8119,169.6847,169.7043,7462.0
2024-06-26 11:50:00,173.54,173.85,173.54,173.79,2830.0,169.7532,170.0564,169.7532,169.9978,2830.0
2024-06-26 11:55:00,173.83,173.83,173.51,173.51,6746.0,170.0369,170.0369,169.7239,169.7239,6746.0
2024-06-26 12:00:00,173.55,173.69,173.47,173.51,6717.0,169.763,169.8999,169.6847,169.7239,6717.0
2024-06-26 12:05:00,173.52,173.66,173.52,173.61,3696.0,169.7336,169.8706,169.7336,169.8217,3696.0
2024-06-26 12:10:00,173.57,173.67,173.53,173.65,3167.0,169.7826,169.8804,169.7434,169.8608,3167.0
2024-06-26 12:15:00,173.62,173.75,173.57,173.72,4996.0,169.8315,169.9586,169.7826,169.9293,4996.0
2024-06-26 12:20:00,173.71,173.73,173.58,173.72,2700.0,169.9195,169.9391,169.7923,169.9293,2700.0
2024-06-26 12:25:00,173.72,173.92,173.71,173.81,3965.0,169.9293,170.1249,169.9195,170.0173,3965.0
2024-06-26 12:30:00,173.85,173.99,173.85,173.86,3504.0,170.0564,170.1934,170.0564,170.0662,3504.0
2024-06-26 12:35:00,173.85,173.88,173.74,173.74,2839.0,170.0564,170.0858,169.9488,169.9488,2839.0
2024-06-26 12:40:00,173.77,173.95,173.77,173.88,2718.0,169.9782,170.1543,169.9782,170.0858,2718.0
2024-06-26 12:45:00,173.85,174.2,173.84,174.14,6410.0,170.0564,170.3988,170.0467,170.3401,6410.0
2024-06-26 12:50:00,174.05,174.14,173.91,173.94,4447.0,170.2521,170.3401,170.1151,170.1445,4447.0
2024-06-26 12:55:00,173.94,174.17,173.94,174.12,4068.0,170.1445,170.3695,170.1445,170.3206,4068.0
2024-06-26 13:00:00,174.16,174.16,173.85,173.87,3584.0,170.3597,170.3597,170.0564,170.076,3584.0
2024-06-26 13:05:00,173.88,173.93,173.82,173.89,2578.0,170.0858,170.1347,170.0271,170.0956,2578.0
2024-06-26 13:10:00,173.89,174.09,173.87,174.09,4967.0,170.0956,170.2912,170.076,170.2912,4967.0
2024-06-26 13:15:00,174.09,174.33,174.09,174.23,6860.0,170.2912,170.526,170.2912,170.4282,6860.0
2024-06-26 13:20:00,174.23,174.42,174.18,174.26,3058.0,170.4282,170.614,170.3792,170.4575,3058.0
2024-06-26 13:25:00,174.24,174.36,174.22,174.34,3819.0,170.4379,170.5553,170.4184,170.5358,3819.0
2024-06-26 13:30:00,174.34,174.35,174.16,174.22,3245.0,170.5358,170.5455,170.3597,170.4184,3245.0
2024-06-26 13:35:00,174.3,174.3,174.13,174.25,3283.0,170.4966,170.4966,170.3303,170.4477,3283.0
2024-06-26 13:40:00,174.28,174.5,174.28,174.28,3273.0,170.4771,170.6923,170.4771,170.4771,3273.0
2024-06-26 13:45:00,174.29,174.29,174.21,174.28,3304.0,170.4868,170.4868,170.4086,170.4771,3304.0
2024-06-26 13:50:00,174.23,174.3,174.22,174.29,2641.0,170.4282,170.4966,170.4184,170.4868,2641.0
2024-06-26 13:55:00,174.29,174.38,174.29,174.33,5310.0,170.4868,170.5749,170.4868,170.526,5310.0
2024-06-26 14:00:00,174.37,174.61,174.33,174.58,4152.0,170.5651,170.7999,170.526,170.7705,4152.0
2024-06-26 14:05:00,174.54,174.56,174.42,174.48,3894.0,170.7314,170.751,170.614,170.6727,3894.0
2024-06-26 14:10:00,174.47,174.47,174.31,174.37,2895.0,170.6629,170.6629,170.5064,170.5651,2895.0
2024-06-26 14:15:00,174.41,174.57,174.32,174.49,8256.0,170.6042,170.7607,170.5162,170.6825,8256.0
2024-06-26 14:20:00,174.48,174.57,174.38,174.47,5654.0,170.6727,170.7607,170.5749,170.6629,5654.0
2024-06-26 14:25:00,174.46,174.46,174.28,174.36,3622.0,170.6531,170.6531,170.4771,170.5553,3622.0
2024-06-26 14:30:00,174.39,174.4,174.25,174.32,4732.0,170.5847,170.5944,170.4477,170.5162,4732.0
2024-06-26 14:35:00,174.28,174.34,174.05,174.06,2712.0,170.4771,170.5358,170.2521,170.2619,2712.0
2024-06-26 14:40:00,174.08,174.17,174.05,174.17,4628.0,170.2814,170.3695,170.2521,170.3695,4628.0
2024-06-26 14:45:00,174.19,174.37,174.18,174.34,6079.0,170.389,170.5651,170.3792,170.5358,6079.0
2024-06-26 14:50:00,174.34,174.34,174.2,174.34,3543.0,170.5358,170.5358,170.3988,170.5358,3543.0
2024-06-26 14:55:00,174.32,174.54,174.3,174.49,9874.0,170.5162,170.7314,170.4966,170.6825,9874.0
2024-06-26 15:00:00,174.49,174.71,174.45,174.7,6312.0,170.6825,170.8977,170.6434,170.8879,6312.0
2024-06-26 15:05:00,174.71,174.71,174.55,174.66,5617.0,170.8977,170.8977,170.7412,170.8488,5617.0
2024-06-26 15:10:00,174.62,174.65,174.56,174.65,3566.0,170.8096,170.839,170.751,170.839,3566.0
2024-06-26 15:15:00,174.65,174.7,174.43,174.43,5897.0,170.839,170.8879,170.6238,170.6238,5897.0
2024-06-26 15:20:00,174.45,174.59,174.37,174.59,7989.0,170.6434,170.7803,170.5651,170.7803,7989.0
2024-06-26 15:25:00,174.58,174.68,174.37,174.37,8718.0,170.7705,170.8683,170.5651,170.5651,8718.0
2024-06-26 15:30:00,174.3,174.38,174.28,174.37,9587.0,170.4966,170.5749,170.4771,170.5651,9587.0
2024-06-26 15:35:00,174.37,174.45,174.26,174.43,12858.0,170.5651,170.6434,170.4575,170.6238,12858.0
2024-06-26 15:40:00,174.46,174.53,174.41,174.46,11294.0,170.6531,170.7216,170.6042,170.6531,11294.0
2024-06-26 15:45:00,174.45,174.48,174.35,174.47,15226.0,170.6434,170.6727,170.5455,170.6629,15226.0
2024-06-26 15:50:00,174.44,174.8,174.42,174.76,30902.0,170.6336,170.9857,170.614,170.9466,30902.0
2024-06-26 15:55:00,174.75,174.81,174.21,174.26,96064.0,170.9368,170.9955,170.4086,170.4575,96064.0
2024-06-27 09:30:00,175.71,176.31,175.51,176.15,35085.0,171.8759,172.4628,171.6802,172.3063,35085.0
2024-06-27 09:35:00,176.13,177.2,175.87,176.73,19929.0,172.2867,173.3333,172.0324,172.8736,19929.0
2024-06-27 09:40:00,176.78,177.28,176.67,176.92,40959.0,172.9225,173.4116,172.8149,173.0595,40959.0
2024-06-27 09:45:00,177.0,177.22,176.89,177.0,20114.0,173.1377,173.3529,173.0301,173.1377,20114.0
2024-06-27 09:50:00,177.0,177.0,176.17,176.44,18910.0,173.1377,173.1377,172.3258,172.5899,18910.0
2024-06-27 09:55:00,176.44,176.83,176.21,176.54,13083.0,172.5899,172.9714,172.365,172.6877,13083.0
2024-06-27 10:00:00,176.49,176.51,175.83,175.99,17067.0,172.6388,172.6584,171.9932,172.1498,17067.0
2024-06-27 10:05:00,175.9,175.95,175.59,175.7,10801.0,172.0617,172.1106,171.7585,171.8661,10801.0
2024-06-27 10:10:00,175.63,175.66,175.14,175.22,8017.0,171.7976,171.827,171.3183,171.3966,8017.0
2024-06-27 10:15:00,175.17,175.18,174.84,175.1,11856.0,171.3476,171.3574,171.0248,171.2792,11856.0
2024-06-27 10:20:00,175.04,175.07,174.8,174.9,9283.0,171.2205,171.2498,170.9857,171.0835,9283.0
2024-06-27 10:25:00,174.93,175.07,174.84,174.98,9478.0,171.1129,171.2498,171.0248,171.1618,9478.0
2024-06-27 10:30:00,174.92,175.23,174.89,175.16,9852.0,171.1031,171.4063,171.0738,171.3379,9852.0
2024-06-27 10:35:00,175.25,175.41,175.2,175.41,8568.0,171.4259,171.5824,171.377,171.5824,8568.0
2024-06-27 10:40:00,175.36,175.51,175.25,175.37,10032.0,171.5335,171.6802,171.4259,171.5433,10032.0
2024-06-27 10:45:00,175.39,175.48,175.25,175.36,6837.0,171.5628,171.6509,171.4259,171.5335,6837.0
2024-06-27 10:50:00,175.36,175.36,175.01,175.01,9298.0,171.5335,171.5335,171.1911,171.1911,9298.0
2024-06-27 10:55:00,174.98,175.21,174.98,175.17,5486.0,171.1618,171.3868,171.1618,171.3476,5486.0
2024-06-27 11:00:00,175.16,175.28,174.8,174.8,7008.0,171.3379,171.4552,170.9857,170.9857,7008.0
2024-06-27 11:05:00,174.8,174.86,174.56,174.56,6476.0,170.9857,171.0444,170.751,170.751,6476.0
2024-06-27 11:10:00,174.56,174.63,174.35,174.38,13336.0,170.751,170.8194,170.5455,170.5749,13336.0
2024-06-27 11:15:00,174.32,174.5,173.95,174.09,26720.0,170.5162,170.6923,170.1543,170.2912,26720.0
2024-06-27 11:20:00,174.11,174.44,174.0,174.25,19393.0,170.3108,170.6336,170.2032,170.4477,19393.0
2024-06-27 11:25:00,174.27,174.27,173.98,174.01,6334.0,170.4673,170.4673,170.1836,170.213,6334.0
2024-06-27 11:30:00,174.09,174.36,174.09,174.27,13851.0,170.2912,170.5553,170.2912,170.4673,13851.0
2024-06-27 11:35:00,174.33,174.33,173.98,174.06,5511.0,170.526,170.526,170.1836,170.2619,5511.0
2024-06-27 11:40:00,174.06,174.17,173.85,173.91,6129.0,170.2619,170.3695,170.0564,170.1151,6129.0
2024-06-27 11:45:00,173.95,173.97,173.75,173.8,7044.0,170.1543,170.1738,169.9586,170.0075,7044.0
2024-06-27 11:50:00,173.8,174.04,173.75,173.89,6194.0,170.0075,170.2423,169.9586,170.0956,6194.0
2024-06-27 11:55:00,173.91,173.91,173.72,173.77,6800.0,170.1151,170.1151,169.9293,169.9782,6800.0
2024-06-27 12:00:00,173.72,173.77,173.58,173.63,5101.0,169.9293,169.9782,169.7923,169.8412,5101.0
2024-06-27 12:05:00,173.63,173.72,173.47,173.49,12649.0,169.8412,169.9293,169.6847,169.7043,12649.0
2024-06-27 12:10:00,173.42,173.6,173.42,173.59,4154.0,169.6358,169.8119,169.6358,169.8021,4154.0
2024-06-27 12:15:00,173.65,173.83,173.58,173.82,7410.0,169.8608,170.0369,169.7923,170.0271,7410.0
2024-06-27 12:20:00,173.79,173.84,173.62,173.74,9073.0,169.9978,170.0467,169.8315,169.9488,9073.0
2024-06-27 12:25:00,173.72,173.8,173.69,173.73,4531.0,169.9293,170.0075,169.8999,169.9391,4531.0
2024-06-27 12:30:00,173.67,173.67,173.51,173.52,6922.0,169.8804,169.8804,169.7239,169.7336,6922.0
2024-06-27 12:35:00,173.47,173.48,173.21,173.28,9657.0,169.6847,169.6945,169.4304,169.4989,9657.0
2024-06-27 12:40:00,173.35,173.4,173.29,173.31,6291.0,169.5674,169.6163,169.5087,169.5282,6291.0
2024-06-27 12:45:00,173.34,173.42,173.23,173.42,4627.0,169.5576,169.6358,169.45,169.6358,4627.0
2024-06-27 12:50:00,173.47,173.51,173.37,173.38,4258.0,169.6847,169.7239,169.5869,169.5967,4258.0
2024-06-27 12:55:00,173.4,173.44,173.35,173.43,5326.0,169.6163,169.6554,169.5674,169.6456,5326.0
2024-06-27 13:00:00,173.42,173.52,173.32,173.39,7319.0,169.6358,169.7336,169.538,169.6065,7319.0
2024-06-27 13:05:00,173.43,173.45,173.31,173.44,6466.0,169.6456,169.6652,169.5282,169.6554,6466.0
2024-06-27 13:10:00,173.45,173.64,173.43,173.6,4442.0,169.6652,169.851,169.6456,169.8119,4442.0
2024-06-27 13:15:00,173.6,173.76,173.59,173.61,3838.0,169.8119,169.9684,169.8021,169.8217,3838.0
2024-06-27 13:20:00,173.56,173.59,173.48,173.53,3072.0,169.7728,169.8021,169.6945,169.7434,3072.0
2024-06-27 13:25:00,173.5,173.75,173.49,173.72,5289.0,169.7141,169.9586,169.7043,169.9293,5289.0
2024-06-27 13:30:00,173.67,173.68,173.4,173.5,14429.0,169.8804,169.8902,169.6163,169.7141,14429.0
2024-06-27 13:35:00,173.4,173.45,173.26,173.33,11110.0,169.6163,169.6652,169.4793,169.5478,11110.0
2024-06-27 13:40:00,173.33,173.42,173.29,173.31,9262.0,169.5478,169.6358,169.5087,169.5282,9262.0
2024-06-27 13:45:00,173.33,173.35,173.23,173.26,9102.0,169.5478,169.5674,169.45,169.4793,9102.0
2024-06-27 13:50:00,173.22,173.25,173.07,173.19,15461.0,169.4402,169.4695,169.2935,169.4108,15461.0
2024-06-27 13:55:00,173.2,173.29,173.04,173.06,13795.0,169.4206,169.5087,169.2641,169.2837,13795.0
2024-06-27 14:00:00,173.04,173.04,172.85,173.03,7715.0,169.2641,169.2641,169.0783,169.2543,7715.0
2024-06-27 14:05:00,172.99,173.06,172.95,172.99,3931.0,169.2152,169.2837,169.1761,169.2152,3931.0
2024-06-27 14:10:00,172.99,173.07,172.91,173.02,5074.0,169.2152,169.2935,169.137,169.2446,5074.0
2024-06-27 14:15:00,173.02,173.08,172.94,173.03,4360.0,169.2446,169.3032,169.1663,169.2543,4360.0
2024-06-27 14:20:00,173.01,173.05,172.83,172.83,6158.0,169.2348,169.2739,169.0587,169.0587,6158.0
2024-06-27 14:25:00,172.85,172.9,172.62,172.7,17693.0,169.0783,169.1272,168.8533,168.9315,17693.0
2024-06-27 14:30:00,172.67,172.82,172.58,172.65,11552.0,168.9022,169.0489,168.8142,168.8826,11552.0
2024-06-27 14:35:00,172.64,172.75,172.55,172.62,8697.0,168.8729,168.9805,168.7848,168.8533,8697.0
2024-06-27 14:40:00,172.62,172.7,172.56,172.68,6961.0,168.8533,168.9315,168.7946,168.912,6961.0
2024-06-27 14:45:00,172.64,172.93,172.62,172.93,20092.0,168.8729,169.1565,168.8533,169.1565,20092.0
2024-06-27 14:50:00,172.96,173.03,172.8,172.8,10065.0,169.1859,169.2543,169.0294,169.0294,10065.0
2024-06-27 14:55:00,172.78,172.82,172.5,172.5,9978.0,169.0098,169.0489,168.7359,168.7359,9978.0
2024-06-27 15:00:00,172.51,172.51,172.33,172.41,8566.0,168.7457,168.7457,168.5696,168.6479,8566.0
2024-06-27 15:05:00,172.41,172.44,172.18,172.22,10074.0,168.6479,168.6772,168.4229,168.462,10074.0
2024-06-27 15:10:00,172.23,172.37,172.17,172.25,8420.0,168.4718,168.6087,168.4131,168.4914,8420.0
2024-06-27 15:15:00,172.23,172.51,172.14,172.5,12506.0,168.4718,168.7457,168.3838,168.7359,12506.0
2024-06-27 15:20:00,172.5,172.69,172.36,172.64,10921.0,168.7359,168.9218,168.599,168.8729,10921.0
2024-06-27 15:25:00,172.67,172.74,172.51,172.58,13350.0,168.9022,168.9707,168.7457,168.8142,13350.0
2024-06-27 15:30:00,172.58,172.75,172.55,172.7,14594.0,168.8142,168.9805,168.7848,168.9315,14594.0
2024-06-27 15:35:00,172.69,173.01,172.66,172.9,19576.0,168.9218,169.2348,168.8924,169.1272,19576.0
2024-06-27 15:40:00,172.87,173.0,172.81,172.94,13974.0,169.0978,169.225,169.0391,169.1663,13974.0
2024-06-27 15:45:00,172.94,172.99,172.67,172.68,26432.0,169.1663,169.2152,168.9022,168.912,26432.0
2024-06-27 15:50:00,172.72,172.97,172.69,172.83,25352.0,168.9511,169.1956,168.9218,169.0587,25352.0
2024-06-27 15:55:00,172.85,172.95,172.45,172.94,87480.0,169.0783,169.1761,168.687,169.1663,87480.0
2024-06-28 09:30:00,174.96,174.96,173.56,173.82,27077.0,171.1422,171.1422,169.7728,170.0271,27077.0
2024-06-28 09:35:00,173.78,174.21,173.5,173.77,15356.0,169.988,170.4086,169.7141,169.9782,15356.0
2024-06-28 09:40:00,173.77,174.01,173.02,173.53,6649.0,169.9782,170.213,169.2446,169.7434,6649.0
2024-06-28 09:45:00,173.3,173.53,172.97,173.3,14840.0,169.5184,169.7434,169.1956,169.5184,14840.0
2024-06-28 09:50:00,173.36,173.64,173.11,173.64,10505.0,169.5771,169.851,169.3326,169.851,10505.0
2024-06-28 09:55:00,173.52,173.52,173.03,173.09,5126.0,169.7336,169.7336,169.2543,169.313,5126.0
2024-06-28 10:00:00,173.12,173.28,172.99,173.0,7528.0,169.3424,169.4989,169.2152,169.225,7528.0
2024-06-28 10:05:00,173.0,173.34,172.92,173.09,8152.0,169.225,169.5576,169.1467,169.313,8152.0
2024-06-28 10:10:00,173.04,173.04,172.69,172.78,5359.0,169.2641,169.2641,168.9218,169.0098,5359.0
2024-06-28 10:15:00,172.73,172.91,172.25,172.29,6040.0,168.9609,169.137,168.4914,168.5305,6040.0
2024-06-28 10:20:00,172.34,172.96,172.34,172.74,8854.0,168.5794,169.1859,168.5794,168.9707,8854.0
2024-06-28 10:25:00,172.72,173.13,172.61,172.88,6404.0,168.9511,169.3522,168.8435,169.1076,6404.0
2024-06-28 10:30:00,172.81,172.97,172.66,172.73,15219.0,169.0391,169.1956,168.8924,168.9609,15219.0
2024-06-28 10:35:00,172.75,173.05,172.66,172.89,8948.0,168.9805,169.2739,168.8924,169.1174,8948.0
2024-06-28 10:40:00,172.95,172.96,172.64,172.83,3559.0,169.1761,169.1859,168.8729,169.0587,3559.0
2024-06-28 10:45:00,172.82,173.0,172.66,173.0,5279.0,169.0489,169.225,168.8924,169.225,5279.0
2024-06-28 10:50:00,172.96,173.13,172.86,172.93,11377.0,169.1859,169.3522,169.0881,169.1565,11377.0
2024-06-28 10:55:00,173.0,173.1,172.76,172.89,23453.0,169.225,169.3228,168.9902,169.1174,23453.0
2024-06-28 11:00:00,172.87,172.88,172.55,172.67,4901.0,169.0978,169.1076,168.7848,168.9022,4901.0
2024-06-28 11:05:00,172.67,172.75,172.57,172.66,6488.0,168.9022,168.9805,168.8044,168.8924,6488.0
2024-06-28 11:10:00,172.59,172.87,172.59,172.83,5596.0,168.8239,169.0978,168.8239,169.0587,5596.0
2024-06-28 11:15:00,172.82,172.89,172.77,172.83,3668.0,169.0489,169.1174,169.0,169.0587,3668.0
2024-06-28 11:20:00,172.83,173.14,172.83,173.14,3843.0,169.0587,169.3619,169.0587,169.3619,3843.0
2024-06-28 11:25:00,173.12,173.56,173.1,173.47,6668.0,169.3424,169.7728,169.3228,169.6847,6668.0
2024-06-28 11:30:00,173.46,173.62,173.36,173.37,4451.0,169.675,169.8315,169.5771,169.5869,4451.0
2024-06-28 11:35:00,173.45,173.65,173.37,173.65,2042.0,169.6652,169.8608,169.5869,169.8608,2042.0
2024-06-28 11:40:00,173.71,173.75,173.61,173.71,2650.0,169.9195,169.9586,169.8217,169.9195,2650.0
2024-06-28 11:45:00,173.66,173.72,173.47,173.47,3783.0,169.8706,169.9293,169.6847,169.6847,3783.0
2024-06-28 11:50:00,173.52,173.78,173.49,173.73,2816.0,169.7336,169.988,169.7043,169.9391,2816.0
2024-06-28 11:55:00,173.78,174.09,173.78,174.09,6400.0,169.988,170.2912,169.988,170.2912,6400.0
2024-06-28 12:00:00,174.11,174.36,174.03,174.3,4511.0,170.3108,170.5553,170.2325,170.4966,4511.0
2024-06-28 12:05:00,174.39,174.61,174.29,174.42,8031.0,170.5847,170.7999,170.4868,170.614,8031.0
2024-06-28 12:10:00,174.42,174.76,174.19,174.69,13297.0,170.614,170.9466,170.389,170.8781,13297.0
2024-06-28 12:15:00,174.81,174.9,174.55,174.84,5790.0,170.9955,171.0835,170.7412,171.0248,5790.0
2024-06-28 12:20:00,174.88,174.91,174.68,174.68,4650.0,171.064,171.0933,170.8683,170.8683,4650.0
2024-06-28 12:25:00,174.69,174.75,174.55,174.57,4980.0,170.8781,170.9368,170.7412,170.7607,4980.0
2024-06-28 12:30:00,174.57,174.73,174.56,174.62,7849.0,170.7607,170.9172,170.751,170.8096,7849.0
2024-06-28 12:35:00,174.62,174.69,174.3,174.3,10040.0,170.8096,170.8781,170.4966,170.4966,10040.0
2024-06-28 12:40:00,174.31,174.37,174.25,174.3,1499.0,170.5064,170.5651,170.4477,170.4966,1499.0
2024-06-28 12:45:00,174.28,174.49,174.28,174.39,4042.0,170.4771,170.6825,170.4771,170.5847,4042.0
2024-06-28 12:50:00,174.35,174.47,174.34,174.45,1845.0,170.5455,170.6629,170.5358,170.6434,1845.0
2024-06-28 12:55:00,174.41,174.45,174.21,174.21,3962.0,170.6042,170.6434,170.4086,170.4086,3962.0
2024-06-28 13:00:00,174.21,174.36,174.1,174.33,3567.0,170.4086,170.5553,170.301,170.526,3567.0
2024-06-28 13:05:00,174.37,174.48,174.36,174.38,3462.0,170.5651,170.6727,170.5553,170.5749,3462.0
2024-06-28 13:10:00,174.4,174.4,174.26,174.27,4484.0,170.5944,170.5944,170.4575,170.4673,4484.0
2024-06-28 13:15:00,174.28,174.39,174.16,174.39,2782.0,170.4771,170.5847,170.3597,170.5847,2782.0
2024-06-28 13:20:00,174.34,174.39,174.23,174.28,2315.0,170.5358,170.5847,170.4282,170.4771,2315.0
2024-06-28 13:25:00,174.3,174.34,174.1,174.1,3507.0,170.4966,170.5358,170.301,170.301,3507.0
2024-06-28 13:30:00,174.14,174.14,173.88,173.89,6805.0,170.3401,170.3401,170.0858,170.0956,6805.0
2024-06-28 13:35:00,173.96,174.13,173.87,174.03,2627.0,170.164,170.3303,170.076,170.2325,2627.0
2024-06-28 13:40:00,174.05,174.06,173.71,173.71,5518.0,170.2521,170.2619,169.9195,169.9195,5518.0
2024-06-28 13:45:00,173.75,173.79,173.57,173.57,4832.0,169.9586,169.9978,169.7826,169.7826,4832.0
2024-06-28 13:50:00,173.64,173.65,173.42,173.53,4538.0,169.851,169.8608,169.6358,169.7434,4538.0
2024-06-28 13:55:00,173.49,173.55,173.19,173.19,4284.0,169.7043,169.763,169.4108,169.4108,4284.0
2024-06-28 14:00:00,173.22,173.22,172.95,173.06,6978.0,169.4402,169.4402,169.1761,169.2837,6978.0
2024-06-28 14:05:00,173.04,173.04,172.78,172.78,10119.0,169.2641,169.2641,169.0098,169.0098,10119.0
2024-06-28 14:10:00,172.89,173.09,172.78,172.87,5902.0,169.1174,169.313,169.0098,169.0978,5902.0
2024-06-28 14:15:00,172.87,172.87,172.67,172.74,5278.0,169.0978,169.0978,168.9022,168.9707,5278.0
2024-06-28 14:20:00,172.71,172.71,172.36,172.38,6595.0,168.9413,168.9413,168.599,168.6185,6595.0
2024-06-28 14:25:00,172.35,172.52,172.31,172.32,6151.0,168.5892,168.7555,168.5501,168.5598,6151.0
2024-06-28 14:30:00,172.32,172.33,172.07,172.13,8579.0,168.5598,168.5696,168.3153,168.374,8579.0
2024-06-28 14:35:00,172.15,172.28,172.09,172.18,7420.0,168.3935,168.5207,168.3349,168.4229,7420.0
2024-06-28 14:40:00,172.13,172.37,172.02,172.24,12611.0,168.374,168.6087,168.2664,168.4816,12611.0
2024-06-28 14:45:00,172.28,172.34,172.22,172.23,3476.0,168.5207,168.5794,168.462,168.4718,3476.0
2024-06-28 14:50:00,172.31,172.42,172.22,172.36,4775.0,168.5501,168.6577,168.462,168.599,4775.0
2024-06-28 14:55:00,172.35,172.57,172.35,172.46,8472.0,168.5892,168.8044,168.5892,168.6968,8472.0
2024-06-28 15:00:00,172.38,172.49,172.27,172.4,7898.0,168.6185,168.7261,168.5109,168.6381,7898.0
2024-06-28 15:05:00,172.39,172.44,172.16,172.39,9061.0,168.6283,168.6772,168.4033,168.6283,9061.0
2024-06-28 15:10:00,172.44,172.45,172.16,172.35,7527.0,168.6772,168.687,168.4033,168.5892,7527.0
2024-06-28 15:15:00,172.36,172.54,172.2,172.53,12245.0,168.599,168.775,168.4425,168.7653,12245.0
2024-06-28 15:20:00,172.47,172.75,172.37,172.74,10800.0,168.7066,168.9805,168.6087,168.9707,10800.0
2024-06-28 15:25:00,172.7,172.7,172.31,172.58,16451.0,168.9315,168.9315,168.5501,168.8142,16451.0
2024-06-28 15:30:00,172.58,172.76,172.36,172.6,15722.0,168.8142,168.9902,168.599,168.8337,15722.0
2024-06-28 15:35:00,172.66,172.82,172.39,172.76,21186.0,168.8924,169.0489,168.6283,168.9902,21186.0
2024-06-28 15:40:00,172.77,173.11,172.76,173.03,21363.0,169.0,169.3326,168.9902,169.2543,21363.0
2024-06-28 15:45:00,173.06,173.79,173.06,173.77,29784.0,169.2837,169.9978,169.2837,169.9782,29784.0
2024-06-28 15:50:00,173.74,173.82,173.36,173.39,62118.0,169.9488,170.0271,169.5771,169.6065,62118.0
2024-06-28 15:55:00,173.45,173.75,173.01,173.48,207925.0,169.6652,169.9586,169.2348,169.6945,207925.0
2024-07-01 09:30:00,175.0,175.46,173.5,173.65,38982.0,171.1814,171.6313,169.7141,169.8608,38982.0
2024-07-01 09:35:00,173.96,174.98,173.96,174.49,10363.0,170.164,171.1618,170.164,170.6825,10363.0
2024-07-01 09:40:00,174.59,175.58,174.49,175.21,17266.0,170.7803,171.7487,170.6825,171.3868,17266.0
2024-07-01 09:45:00,175.18,175.37,174.97,175.28,13052.0,171.3574,171.5433,171.152,171.4552,13052.0
2024-07-01 09:50:00,175.23,175.57,175.02,175.27,12102.0,171.4063,171.7389,171.2009,171.4455,12102.0
2024-07-01 09:55:00,175.2,175.39,175.07,175.28,7648.0,171.377,171.5628,171.2498,171.4552,7648.0
2024-07-01 10:00:00,175.37,175.57,174.51,174.71,23774.0,171.5433,171.7389,170.702,170.8977,23774.0
2024-07-01 10:05:00,174.81,174.81,174.03,174.14,10148.0,170.9955,170.9955,170.2325,170.3401,10148.0
2024-07-01 10:10:00,174.21,174.36,173.51,173.51,11249.0,170.4086,170.5553,169.7239,169.7239,11249.0
2024-07-01 10:15:00,173.53,173.68,173.15,173.16,15864.0,169.7434,169.8902,169.3717,169.3815,15864.0
2024-07-01 10:20:00,173.01,173.32,172.7,172.75,17277.0,169.2348,169.538,168.9315,168.9805,17277.0
2024-07-01 10:25:00,172.72,172.91,172.25,172.25,24440.0,168.9511,169.137,168.4914,168.4914,24440.0
2024-07-01 10:30:00,172.36,172.36,171.97,172.07,26002.0,168.599,168.599,168.2175,168.3153,26002.0
2024-07-01 10:35:00,172.06,172.07,171.7,171.91,19289.0,168.3055,168.3153,167.9534,168.1588,19289.0
2024-07-01 10:40:00,171.7,172.2,171.7,172.12,21287.0,167.9534,168.4425,167.9534,168.3642,21287.0
2024-07-01 10:45:00,172.24,172.38,172.09,172.12,17451.0,168.4816,168.6185,168.3349,168.3642,17451.0
2024-07-01 10:50:00,172.14,172.76,172.14,172.69,11928.0,168.3838,168.9902,168.3838,168.9218,11928.0
2024-07-01 10:55:00,172.73,172.99,172.73,172.99,18973.0,168.9609,169.2152,168.9609,169.2152,18973.0
2024-07-01 11:00:00,172.96,173.35,172.71,173.23,29786.0,169.1859,169.5674,168.9413,169.45,29786.0
2024-07-01 11:05:00,173.32,173.43,173.18,173.33,3949.0,169.538,169.6456,169.4011,169.5478,3949.0
2024-07-01 11:10:00,173.39,173.48,173.31,173.41,13070.0,169.6065,169.6945,169.5282,169.626,13070.0
2024-07-01 11:15:00,173.5,173.73,173.39,173.55,9935.0,169.7141,169.9391,169.6065,169.763,9935.0
2024-07-01 11:20:00,173.51,173.93,173.43,173.78,6996.0,169.7239,170.1347,169.6456,169.988,6996.0
2024-07-01 11:25:00,173.91,174.19,173.89,174.19,8265.0,170.1151,170.389,170.0956,170.389,8265.0
2024-07-01 11:30:00,174.25,174.89,174.25,174.42,11085.0,170.4477,171.0738,170.4477,170.614,11085.0
2024-07-01 11:35:00,174.42,174.5,174.33,174.41,4972.0,170.614,170.6923,170.526,170.6042,4972.0
2024-07-01 11:40:00,174.41,174.6,174.34,174.34,5899.0,170.6042,170.7901,170.5358,170.5358,5899.0
2024-07-01 11:45:00,174.34,174.56,174.28,174.42,8592.0,170.5358,170.751,170.4771,170.614,8592.0
2024-07-01 11:50:00,174.43,174.48,174.28,174.34,6188.0,170.6238,170.6727,170.4771,170.5358,6188.0
2024-07-01 11:55:00,174.33,174.44,174.29,174.31,8236.0,170.526,170.6336,170.4868,170.5064,8236.0
2024-07-01 12:00:00,174.26,174.44,174.06,174.06,10976.0,170.4575,170.6336,170.2619,170.2619,10976.0
2024-07-01 12:05:00,174.1,174.27,174.05,174.27,5749.0,170.301,170.4673,170.2521,170.4673,5749.0
2024-07-01 12:10:00,174.23,174.34,174.1,174.31,10080.0,170.4282,170.5358,170.301,170.5064,10080.0
2024-07-01 12:15:00,174.27,174.49,174.27,174.38,7293.0,170.4673,170.6825,170.4673,170.5749,7293.0
2024-07-01 12:20:00,174.51,174.58,174.21,174.31,7948.0,170.702,170.7705,170.4086,170.5064,7948.0
2024-07-01 12:25:00,174.28,174.5,174.27,174.38,10747.0,170.4771,170.6923,170.4673,170.5749,10747.0
2024-07-01 12:30:00,174.38,174.53,174.35,174.53,8738.0,170.5749,170.7216,170.5455,170.7216,8738.0
2024-07-01 12:35:00,174.47,174.81,174.45,174.75,8970.0,170.6629,170.9955,170.6434,170.9368,8970.0
2024-07-01 12:40:00,174.81,174.86,174.66,174.73,8640.0,170.9955,171.0444,170.8488,170.9172,8640.0
2024-07-01 12:45:00,174.77,174.77,174.65,174.71,9847.0,170.9564,170.9564,170.839,170.8977,9847.0
2024-07-01 12:50:00,174.71,174.8,174.6,174.75,9151.0,170.8977,170.9857,170.7901,170.9368,9151.0
2024-07-01 12:55:00,174.75,174.8,174.65,174.71,6530.0,170.9368,170.9857,170.839,170.8977,6530.0
2024-07-01 13:00:00,174.74,174.83,174.68,174.79,7196.0,170.927,171.0151,170.8683,170.9759,7196.0
2024-07-01 13:05:00,174.79,174.89,174.77,174.84,10137.0,170.9759,171.0738,170.9564,171.0248,10137.0
2024-07-01 13:10:00,174.82,174.88,174.63,174.67,7487.0,171.0053,171.064,170.8194,170.8586,7487.0
2024-07-01 13:15:00,174.67,174.73,174.46,174.54,9361.0,170.8586,170.9172,170.6531,170.7314,9361.0
2024-07-01 13:20:00,174.59,174.69,174.42,174.45,9267.0,170.7803,170.8781,170.614,170.6434,9267.0
2024-07-01 13:25:00,174.46,174.58,174.43,174.49,10763.0,170.6531,170.7705,170.6238,170.6825,10763.0
2024-07-01 13:30:00,174.48,174.79,174.39,174.79,6295.0,170.6727,170.9759,170.5847,170.9759,6295.0
2024-07-01 13:35:00,174.74,174.83,174.61,174.77,4668.0,170.927,171.0151,170.7999,170.9564,4668.0
2024-07-01 13:40:00,174.84,174.94,174.72,174.94,6993.0,171.0248,171.1227,170.9075,171.1227,6993.0
2024-07-01 13:45:00,174.97,175.19,174.9,175.13,20546.0,171.152,171.3672,171.0835,171.3085,20546.0
2024-07-01 13:50:00,175.17,175.19,175.03,175.05,5358.0,171.3476,171.3672,171.2107,171.2303,5358.0
2024-07-01 13:55:00,175.0,175.01,174.71,174.82,9341.0,171.1814,171.1911,170.8977,171.0053,9341.0
2024-07-01 14:00:00,174.74,174.83,174.66,174.79,8184.0,170.927,171.0151,170.8488,170.9759,8184.0
2024-07-01 14:05:00,174.78,174.99,174.78,174.85,7796.0,170.9662,171.1716,170.9662,171.0346,7796.0
2024-07-01 14:10:00,174.89,174.89,174.7,174.73,10099.0,171.0738,171.0738,170.8879,170.9172,10099.0
2024-07-01 14:15:00,174.78,174.86,174.72,174.75,10139.0,170.9662,171.0444,170.9075,170.9368,10139.0
2024-07-01 14:20:00,174.73,174.75,174.57,174.59,14828.0,170.9172,170.9368,170.7607,170.7803,14828.0
2024-07-01 14:25:00,174.59,174.59,174.46,174.46,7699.0,170.7803,170.7803,170.6531,170.6531,7699.0
2024-07-01 14:30:00,174.55,174.65,174.47,174.62,5715.0,170.7412,170.839,170.6629,170.8096,5715.0
2024-07-01 14:35:00,174.62,174.62,174.49,174.56,6176.0,170.8096,170.8096,170.6825,170.751,6176.0
2024-07-01 14:40:00,174.58,174.62,174.43,174.62,5951.0,170.7705,170.8096,170.6238,170.8096,5951.0
2024-07-01 14:45:00,174.62,174.79,174.62,174.77,17226.0,170.8096,170.9759,170.8096,170.9564,17226.0
2024-07-01 14:50:00,174.72,174.83,174.72,174.81,5294.0,170.9075,171.0151,170.9075,170.9955,5294.0
2024-07-01 14:55:00,174.87,174.89,174.64,174.65,10747.0,171.0542,171.0738,170.8292,170.839,10747.0
2024-07-01 15:00:00,174.67,174.72,174.43,174.57,12451.0,170.8586,170.9075,170.6238,170.7607,12451.0
2024-07-01 15:05:00,174.62,174.7,174.55,174.62,8825.0,170.8096,170.8879,170.7412,170.8096,8825.0
2024-07-01 15:10:00,174.63,174.65,174.5,174.5,6497.0,170.8194,170.839,170.6923,170.6923,6497.0
2024-07-01 15:15:00,174.48,174.68,174.44,174.56,8947.0,170.6727,170.8683,170.6336,170.751,8947.0
2024-07-01 15:20:00,174.53,174.81,174.51,174.81,6253.0,170.7216,170.9955,170.702,170.9955,6253.0
2024-07-01 15:25:00,174.8,174.91,174.61,174.91,8787.0,170.9857,171.0933,170.7999,171.0933,8787.0
2024-07-01 15:30:00,174.94,175.05,174.79,175.03,11087.0,171.1227,171.2303,170.9759,171.2107,11087.0
2024-07-01 15:35:00,175.01,175.01,174.75,174.8,16110.0,171.1911,171.1911,170.9368,170.9857,16110.0
2024-07-01 15:40:00,174.77,174.81,174.63,174.81,25469.0,170.9564,170.9955,170.8194,170.9955,25469.0
2024-07-01 15:45:00,174.81,174.89,174.66,174.68,18627.0,170.9955,171.0738,170.8488,170.8683,18627.0
2024-07-01 15:50:00,174.69,174.95,174.65,174.73,24680.0,170.8781,171.1324,170.839,170.9172,24680.0
2024-07-01 15:55:00,174.71,174.83,174.55,174.78,73958.0,170.8977,171.0151,170.7412,170.9662,73958.0
2024-07-02 09:30:00,177.41,177.41,175.41,175.91,93322.0,173.5388,173.5388,171.5824,172.0715,93322.0
2024-07-02 09:35:00,175.9,175.9,175.16,175.42,50458.0,172.0617,172.0617,171.3379,171.5922,50458.0
2024-07-02 09:40:00,175.41,175.41,174.02,174.34,50427.0,171.5824,171.5824,170.2227,170.5358,50427.0
2024-07-02 09:45:00,174.37,174.51,173.51,174.44,65839.0,170.5651,170.702,169.7239,170.6336,65839.0
2024-07-02 09:50:00,174.38,175.01,174.1,174.98,27009.0,170.5749,171.1911,170.301,171.1618,27009.0
2024-07-02 09:55:00,175.03,175.47,174.8,175.45,45845.0,171.2107,171.6411,170.9857,171.6215,45845.0
2024-07-02 10:00:00,175.5,176.59,175.21,176.58,62318.0,171.6704,172.7367,171.3868,172.7269,62318.0
2024-07-02 10:05:00,176.65,176.65,175.87,175.91,55729.0,172.7953,172.7953,172.0324,172.0715,55729.0
2024-07-02 10:10:00,175.82,176.0,175.56,175.78,45733.0,171.9835,172.1595,171.7291,171.9443,45733.0
2024-07-02 10:15:00,175.78,176.42,175.78,176.42,19480.0,171.9443,172.5704,171.9443,172.5704,19480.0
2024-07-02 10:20:00,176.44,177.92,176.43,177.83,33996.0,172.5899,174.0376,172.5801,173.9496,33996.0
2024-07-02 10:25:00,177.94,177.94,176.8,177.54,20654.0,174.0572,174.0572,172.9421,173.6659,20654.0
2024-07-02 10:30:00,177.52,177.73,177.35,177.35,15616.0,173.6464,173.8518,173.4801,173.4801,15616.0
2024-07-02 10:35:00,177.37,177.54,177.05,177.31,15460.0,173.4996,173.6659,173.1866,173.4409,15460.0
2024-07-02 10:40:00,177.25,177.29,176.78,176.8,24237.0,173.3823,173.4214,172.9225,172.9421,24237.0
2024-07-02 10:45:00,176.88,176.9,176.39,176.56,39617.0,173.0203,173.0399,172.541,172.7073,39617.0
2024-07-02 10:50:00,176.62,176.68,175.46,175.58,15514.0,172.766,172.8247,171.6313,171.7487,15514.0
2024-07-02 10:55:00,175.58,175.91,175.36,175.83,9456.0,171.7487,172.0715,171.5335,171.9932,9456.0
2024-07-02 11:00:00,175.88,175.88,175.62,175.62,7987.0,172.0422,172.0422,171.7878,171.7878,7987.0
2024-07-02 11:05:00,175.63,175.63,174.89,174.95,23541.0,171.7976,171.7976,171.0738,171.1324,23541.0
2024-07-02 11:10:00,174.96,175.33,174.96,175.05,15939.0,171.1422,171.5042,171.1422,171.2303,15939.0
2024-07-02 11:15:00,175.13,175.31,175.02,175.16,11113.0,171.3085,171.4846,171.2009,171.3379,11113.0
2024-07-02 11:20:00,175.13,175.21,174.78,174.89,7705.0,171.3085,171.3868,170.9662,171.0738,7705.0
2024-07-02 11:25:00,174.91,174.96,174.6,174.8,14049.0,171.0933,171.1422,170.7901,170.9857,14049.0
2024-07-02 11:30:00,174.77,175.09,174.74,174.78,10551.0,170.9564,171.2694,170.927,170.9662,10551.0
2024-07-02 11:35:00,174.74,175.18,174.72,174.77,17616.0,170.927,171.3574,170.9075,170.9564,17616.0
2024-07-02 11:40:00,174.77,174.94,174.55,174.79,11750.0,170.9564,171.1227,170.7412,170.9759,11750.0
2024-07-02 11:45:00,174.79,174.98,174.47,174.56,21317.0,170.9759,171.1618,170.6629,170.751,21317.0
2024-07-02 11:50:00,174.55,174.59,174.2,174.25,13573.0,170.7412,170.7803,170.3988,170.4477,13573.0
2024-07-02 11:55:00,174.29,174.31,174.18,174.22,8384.0,170.4868,170.5064,170.3792,170.4184,8384.0
2024-07-02 12:00:00,174.25,174.38,174.08,174.15,16742.0,170.4477,170.5749,170.2814,170.3499,16742.0
2024-07-02 12:05:00,174.13,174.2,173.97,173.98,8282.0,170.3303,170.3988,170.1738,170.1836,8282.0
2024-07-02 12:10:00,174.03,174.28,174.03,174.2,9907.0,170.2325,170.4771,170.2325,170.3988,9907.0
2024-07-02 12:15:00,174.3,174.35,174.04,174.09,6547.0,170.4966,170.5455,170.2423,170.2912,6547.0
2024-07-02 12:20:00,174.06,174.33,173.88,174.33,9020.0,170.2619,170.526,170.0858,170.526,9020.0
2024-07-02 12:25:00,174.33,174.42,174.16,174.21,17480.0,170.526,170.614,170.3597,170.4086,17480.0
2024-07-02 12:30:00,174.18,174.24,174.11,174.18,11705.0,170.3792,170.4379,170.3108,170.3792,11705.0
2024-07-02 12:35:00,174.15,174.17,173.93,173.93,9362.0,170.3499,170.3695,170.1347,170.1347,9362.0
2024-07-02 12:40:00,173.92,173.96,173.83,173.92,9263.0,170.1249,170.164,170.0369,170.1249,9263.0
2024-07-02 12:45:00,173.95,174.08,173.94,173.99,12775.0,170.1543,170.2814,170.1445,170.1934,12775.0
2024-07-02 12:50:00,173.97,174.0,173.65,173.91,5939.0,170.1738,170.2032,169.8608,170.1151,5939.0
2024-07-02 12:55:00,173.87,173.87,173.68,173.81,11890.0,170.076,170.076,169.8902,170.0173,11890.0
2024-07-02 13:00:00,173.79,173.97,173.79,173.89,7317.0,169.9978,170.1738,169.9978,170.0956,7317.0
2024-07-02 13:05:00,173.85,173.85,173.67,173.8,5171.0,170.0564,170.0564,169.8804,170.0075,5171.0
2024-07-02 13:10:00,173.87,173.95,173.8,173.87,13268.0,170.076,170.1543,170.0075,170.076,13268.0
2024-07-02 13:15:00,173.86,173.98,173.82,173.97,7811.0,170.0662,170.1836,170.0271,170.1738,7811.0
2024-07-02 13:20:00,173.92,174.02,173.64,173.64,9460.0,170.1249,170.2227,169.851,169.851,9460.0
2024-07-02 13:25:00,173.64,174.14,173.63,174.14,6126.0,169.851,170.3401,169.8412,170.3401,6126.0
2024-07-02 13:30:00,174.09,174.15,173.81,173.81,7248.0,170.2912,170.3499,170.0173,170.0173,7248.0
2024-07-02 13:35:00,173.81,173.92,173.74,173.85,3732.0,170.0173,170.1249,169.9488,170.0564,3732.0
2024-07-02 13:40:00,173.88,173.89,173.62,173.62,7406.0,170.0858,170.0956,169.8315,169.8315,7406.0
2024-07-02 13:45:00,173.6,173.88,173.52,173.83,8021.0,169.8119,170.0858,169.7336,170.0369,8021.0
2024-07-02 13:50:00,173.91,173.96,173.83,173.89,5429.0,170.1151,170.164,170.0369,170.0956,5429.0
2024-07-02 13:55:00,173.89,173.98,173.86,173.98,7398.0,170.0956,170.1836,170.0662,170.1836,7398.0
2024-07-02 14:00:00,173.96,174.07,173.92,174.06,3835.0,170.164,170.2716,170.1249,170.2619,3835.0
2024-07-02 14:05:00,174.05,174.39,173.81,174.39,7123.0,170.2521,170.5847,170.0173,170.5847,7123.0
2024-07-02 14:10:00,174.34,174.53,174.3,174.53,4428.0,170.5358,170.7216,170.4966,170.7216,4428.0
2024-07-02 14:15:00,174.54,174.55,174.24,174.3,5247.0,170.7314,170.7412,170.4379,170.4966,5247.0
2024-07-02 14:20:00,174.28,174.44,174.26,174.35,7319.0,170.4771,170.6336,170.4575,170.5455,7319.0
2024-07-02 14:25:00,174.37,174.49,174.32,174.41,5205.0,170.5651,170.6825,170.5162,170.6042,5205.0
2024-07-02 14:30:00,174.31,174.56,174.3,174.54,4550.0,170.5064,170.751,170.4966,170.7314,4550.0
2024-07-02 14:35:00,174.52,174.57,174.3,174.35,13880.0,170.7118,170.7607,170.4966,170.5455,13880.0
2024-07-02 14:40:00,174.31,174.49,174.3,174.49,4692.0,170.5064,170.6825,170.4966,170.6825,4692.0
2024-07-02 14:45:00,174.51,174.66,174.38,174.38,10048.0,170.702,170.8488,170.5749,170.5749,10048.0
2024-07-02 14:50:00,174.44,174.44,174.29,174.38,6036.0,170.6336,170.6336,170.4868,170.5749,6036.0
2024-07-02 14:55:00,174.32,174.33,174.07,174.13,9055.0,170.5162,170.526,170.2716,170.3303,9055.0
2024-07-02 15:00:00,174.09,174.29,174.07,174.29,11171.0,170.2912,170.4868,170.2716,170.4868,11171.0
2024-07-02 15:05:00,174.28,174.53,174.27,174.43,8845.0,170.4771,170.7216,170.4673,170.6238,8845.0
2024-07-02 15:10:00,174.43,174.43,174.16,174.2,6131.0,170.6238,170.6238,170.3597,170.3988,6131.0
2024-07-02 15:15:00,174.16,174.31,174.13,174.28,9998.0,170.3597,170.5064,170.3303,170.4771,9998.0
2024-07-02 15:20:00,174.31,174.36,174.21,174.32,8682.0,170.5064,170.5553,170.4086,170.5162,8682.0
2024-07-02 15:25:00,174.29,174.29,174.12,174.23,10623.0,170.4868,170.4868,170.3206,170.4282,10623.0
2024-07-02 15:30:00,174.25,174.37,174.19,174.3,11316.0,170.4477,170.5651,170.389,170.4966,11316.0
2024-07-02 15:35:00,174.28,174.43,174.22,174.22,12587.0,170.4771,170.6238,170.4184,170.4184,12587.0
2024-07-02 15:40:00,174.24,174.28,173.99,174.06,21345.0,170.4379,170.4771,170.1934,170.2619,21345.0
2024-07-02 15:45:00,174.07,174.24,173.92,173.93,24155.0,170.2716,170.4379,170.1249,170.1347,24155.0
2024-07-02 15:50:00,173.97,174.07,173.7,173.81,24645.0,170.1738,170.2716,169.9097,170.0173,24645.0
2024-07-02 15:55:00,173.81,174.22,173.67,174.16,77820.0,170.0173,170.4184,169.8804,170.3597,77820.0
2024-07-03 09:30:00,173.69,174.27,172.63,173.06,54183.0,169.8999,170.4673,168.8631,169.2837,54183.0
2024-07-03 09:35:00,173.18,173.75,172.98,172.99,15777.0,169.4011,169.9586,169.2054,169.2152,15777.0
2024-07-03 09:40:00,173.09,173.09,172.53,172.95,23832.0,169.313,169.313,168.7653,169.1761,23832.0
2024-07-03 09:45:00,173.05,173.36,172.99,172.99,18331.0,169.2739,169.5771,169.2152,169.2152,18331.0
2024-07-03 09:50:00,172.94,173.1,172.65,173.07,21194.0,169.1663,169.3228,168.8826,169.2935,21194.0
2024-07-03 09:55:00,173.12,173.31,172.72,173.11,40724.0,169.3424,169.5282,168.9511,169.3326,40724.0
2024-07-03 10:00:00,173.25,173.29,172.37,172.38,27050.0,169.4695,169.5087,168.6087,168.6185,27050.0
2024-07-03 10:05:00,172.32,172.71,172.32,172.68,26149.0,168.5598,168.9413,168.5598,168.912,26149.0
2024-07-03 10:10:00,172.66,172.66,171.86,172.08,36949.0,168.8924,168.8924,168.1099,168.3251,36949.0
2024-07-03 10:15:00,172.16,172.49,171.9,171.95,20519.0,168.4033,168.7261,168.149,168.1979,20519.0
2024-07-03 10:20:00,171.91,172.33,171.89,171.9,12001.0,168.1588,168.5696,168.1392,168.149,12001.0
2024-07-03 10:25:00,171.91,171.95,171.7,171.94,20516.0,168.1588,168.1979,167.9534,168.1881,20516.0
2024-07-03 10:30:00,171.95,173.45,171.95,173.44,22746.0,168.1979,169.6652,168.1979,169.6554,22746.0
2024-07-03 10:35:00,173.39,174.24,173.26,173.86,38731.0,169.6065,170.4379,169.4793,170.0662,38731.0
2024-07-03 10:40:00,173.84,173.87,173.34,173.55,15969.0,170.0467,170.076,169.5576,169.763,15969.0
2024-07-03 10:45:00,173.56,174.03,173.53,173.95,15085.0,169.7728,170.2325,169.7434,170.1543,15085.0
2024-07-03 10:50:00,173.94,173.94,173.08,173.22,21620.0,170.1445,170.1445,169.3032,169.4402,21620.0
2024-07-03 10:55:00,173.28,173.36,172.91,173.35,19223.0,169.4989,169.5771,169.137,169.5674,19223.0
2024-07-03 11:00:00,173.53,173.67,173.37,173.5,9721.0,169.7434,169.8804,169.5869,169.7141,9721.0
2024-07-03 11:05:00,173.58,173.67,173.45,173.54,10878.0,169.7923,169.8804,169.6652,169.7532,10878.0
2024-07-03 11:10:00,173.51,173.68,173.17,173.22,8569.0,169.7239,169.8902,169.3913,169.4402,8569.0
2024-07-03 11:15:00,173.22,173.33,172.99,173.28,8037.0,169.4402,169.5478,169.2152,169.4989,8037.0
2024-07-03 11:20:00,173.4,173.49,173.09,173.16,8160.0,169.6163,169.7043,169.313,169.3815,8160.0
2024-07-03 11:25:00,173.12,173.26,172.81,172.81,15781.0,169.3424,169.4793,169.0391,169.0391,15781.0
2024-07-03 11:30:00,172.83,172.85,172.67,172.84,9146.0,169.0587,169.0783,168.9022,169.0685,9146.0
2024-07-03 11:35:00,172.84,172.91,172.65,172.65,12612.0,169.0685,169.137,168.8826,168.8826,12612.0
2024-07-03 11:40:00,172.66,172.78,172.61,172.76,9660.0,168.8924,169.0098,168.8435,168.9902,9660.0
2024-07-03 11:45:00,172.83,173.12,172.74,173.1,11377.0,169.0587,169.3424,168.9707,169.3228,11377.0
2024-07-03 11:50:00,173.13,173.2,172.99,173.0,13885.0,169.3522,169.4206,169.2152,169.225,13885.0
2024-07-03 11:55:00,173.03,173.05,172.88,172.96,16643.0,169.2543,169.2739,169.1076,169.1859,16643.0
2024-07-03 12:00:00,172.89,172.97,172.81,172.92,8230.0,169.1174,169.1956,169.0391,169.1467,8230.0
2024-07-03 12:05:00,172.99,173.18,172.94,173.05,11715.0,169.2152,169.4011,169.1663,169.2739,11715.0
2024-07-03 12:10:00,173.05,173.12,172.85,173.07,13882.0,169.2739,169.3424,169.0783,169.2935,13882.0
2024-07-03 12:15:00,173.07,173.52,173.07,173.45,18229.0,169.2935,169.7336,169.2935,169.6652,18229.0
2024-07-03 12:20:00,173.48,173.64,173.4,173.61,22099.0,169.6945,169.851,169.6163,169.8217,22099.0
2024-07-03 12:25:00,173.61,173.7,173.52,173.64,16987.0,169.8217,169.9097,169.7336,169.851,16987.0
2024-07-03 12:30:00,173.62,173.94,173.56,173.79,20009.0,169.8315,170.1445,169.7728,169.9978,20009.0
2024-07-03 12:35:00,173.8,173.94,173.7,173.75,18720.0,170.0075,170.1445,169.9097,169.9586,18720.0
2024-07-03 12:40:00,173.77,174.1,173.73,174.08,19269.0,169.9782,170.301,169.9391,170.2814,19269.0
2024-07-03 12:45:00,174.1,174.22,174.02,174.14,12923.0,170.301,170.4184,170.2227,170.3401,12923.0
2024-07-03 12:50:00,174.11,174.85,174.01,174.82,22562.0,170.3108,171.0346,170.213,171.0053,22562.0
2024-07-03 12:55:00,174.8,175.0,174.59,175.0,83763.0,170.9857,171.1814,170.7803,171.1814,83763.0
2024-07-05 09:30:00,174.13,174.52,173.33,173.7,25222.0,170.3303,170.7118,169.5478,169.9097,25222.0
2024-07-05 09:35:00,173.77,174.22,173.28,173.59,5087.0,169.9782,170.4184,169.4989,169.8021,5087.0
2024-07-05 09:40:00,173.67,174.32,173.47,174.16,1809.0,169.8804,170.5162,169.6847,170.3597,1809.0
2024-07-05 09:45:00,174.02,174.16,172.4,172.7,7897.0,170.2227,170.3597,168.6381,168.9315,7897.0
2024-07-05 09:50:00,172.83,172.96,172.27,172.73,5624.0,169.0587,169.1859,168.5109,168.9609,5624.0
2024-07-05 09:55:00,172.85,172.94,172.15,172.39,10582.0,169.0783,169.1663,168.3935,168.6283,10582.0
2024-07-05 10:00:00,172.22,172.58,172.01,172.17,11857.0,168.462,168.8142,168.2566,168.4131,11857.0
2024-07-05 10:05:00,172.09,172.09,171.58,171.66,15044.0,168.3349,168.3349,167.836,167.9142,15044.0
2024-07-05 10:10:00,171.66,172.0,171.4,171.54,15110.0,167.9142,168.2468,167.6599,167.7969,15110.0
2024-07-05 10:15:00,171.51,171.73,171.31,171.5,8511.0,167.7675,167.9827,167.5719,167.7577,8511.0
2024-07-05 10:20:00,171.56,171.61,170.74,170.92,14381.0,167.8164,167.8653,167.0143,167.1904,14381.0
2024-07-05 10:25:00,170.97,170.97,170.65,170.8,10855.0,167.2393,167.2393,166.9263,167.073,10855.0
2024-07-05 10:30:00,170.75,171.26,170.75,171.02,8380.0,167.0241,167.523,167.0241,167.2882,8380.0
2024-07-05 10:35:00,171.12,171.39,171.11,171.36,5148.0,167.386,167.6501,167.3762,167.6208,5148.0
2024-07-05 10:40:00,171.41,171.57,171.23,171.56,2601.0,167.6697,167.8262,167.4936,167.8164,2601.0
2024-07-05 10:45:00,171.65,171.99,171.54,171.82,16819.0,167.9045,168.237,167.7969,168.0707,16819.0
2024-07-05 10:50:00,171.72,172.05,171.55,172.04,7976.0,167.9729,168.2957,167.8066,168.2859,7976.0
2024-07-05 10:55:00,172.06,172.07,171.84,171.87,5070.0,168.3055,168.3153,168.0903,168.1197,5070.0
2024-07-05 11:00:00,171.8,172.11,171.8,172.07,3214.0,168.0512,168.3544,168.0512,168.3153,3214.0
2024-07-05 11:05:00,171.93,171.93,171.69,171.84,4630.0,168.1783,168.1783,167.9436,168.0903,4630.0
2024-07-05 11:10:00,171.9,171.9,171.5,171.58,4408.0,168.149,168.149,167.7577,167.836,4408.0
2024-07-05 11:15:00,171.58,171.83,171.52,171.78,4770.0,167.836,168.0805,167.7773,168.0316,4770.0
2024-07-05 11:20:00,171.74,171.8,171.61,171.64,3543.0,167.9925,168.0512,167.8653,167.8947,3543.0
2024-07-05 11:25:00,171.63,171.63,171.51,171.55,6217.0,167.8849,167.8849,167.7675,167.8066,6217.0
2024-07-05 11:30:00,171.55,171.65,171.49,171.55,5753.0,167.8066,167.9045,167.7479,167.8066,5753.0
2024-07-05 11:35:00,171.58,171.58,171.28,171.3,3566.0,167.836,167.836,167.5425,167.5621,3566.0
2024-07-05 11:40:00,171.28,171.31,171.08,171.08,3142.0,167.5425,167.5719,167.3469,167.3469,3142.0
2024-07-05 11:45:00,171.12,171.16,171.01,171.12,6874.0,167.386,167.4251,167.2784,167.386,6874.0
2024-07-05 11:50:00,171.14,171.27,171.12,171.12,20951.0,167.4056,167.5327,167.386,167.386,20951.0
2024-07-05 11:55:00,171.08,171.11,170.92,171.11,4801.0,167.3469,167.3762,167.1904,167.3762,4801.0
2024-07-05 12:00:00,171.06,171.06,170.9,171.0,3471.0,167.3273,167.3273,167.1708,167.2686,3471.0
2024-07-05 12:05:00,170.98,171.07,170.85,171.03,6725.0,167.2491,167.3371,167.1219,167.298,6725.0
2024-07-05 12:10:00,171.07,171.1,170.99,171.09,3519.0,167.3371,167.3665,167.2589,167.3567,3519.0
2024-07-05 12:15:00,171.06,171.06,170.9,170.9,2386.0,167.3273,167.3273,167.1708,167.1708,2386.0
2024-07-05 12:20:00,170.96,171.05,170.88,171.04,6743.0,167.2295,167.3175,167.1513,167.3078,6743.0
2024-07-05 12:25:00,171.06,171.06,170.92,170.96,3131.0,167.3273,167.3273,167.1904,167.2295,3131.0
2024-07-05 12:30:00,170.96,170.96,170.73,170.73,5502.0,167.2295,167.2295,167.0045,167.0045,5502.0
2024-07-05 12:35:00,170.78,170.85,170.67,170.81,7087.0,167.0534,167.1219,166.9458,167.0828,7087.0
2024-07-05 12:40:00,170.84,170.87,170.8,170.84,6905.0,167.1121,167.1415,167.073,167.1121,6905.0
2024-07-05 12:45:00,170.81,170.84,170.74,170.84,3958.0,167.0828,167.1121,167.0143,167.1121,3958.0
2024-07-05 12:50:00,170.88,170.9,170.77,170.88,4792.0,167.1513,167.1708,167.0437,167.1513,4792.0
2024-07-05 12:55:00,170.89,170.93,170.8,170.82,5135.0,167.161,167.2002,167.073,167.0926,5135.0
2024-07-05 13:00:00,170.82,170.82,170.52,170.71,7912.0,167.0926,167.0926,166.7991,166.985,7912.0
2024-07-05 13:05:00,170.71,170.71,170.54,170.64,8620.0,166.985,166.985,166.8187,166.9165,8620.0
2024-07-05 13:10:00,170.64,170.64,170.53,170.59,5512.0,166.9165,166.9165,166.8089,166.8676,5512.0
2024-07-05 13:15:00,170.59,170.59,170.44,170.48,6248.0,166.8676,166.8676,166.7209,166.76,6248.0
2024-07-05 13:20:00,170.5,170.52,170.4,170.41,3121.0,166.7795,166.7991,166.6817,166.6915,3121.0
2024-07-05 13:25:00,170.48,170.75,170.48,170.63,8305.0,166.76,167.0241,166.76,166.9067,8305.0
2024-07-05 13:30:00,170.7,170.75,170.65,170.73,11530.0,166.9752,167.0241,166.9263,167.0045,11530.0
2024-07-05 13:35:00,170.74,170.95,170.72,170.83,17424.0,167.0143,167.2197,166.9947,167.1023,17424.0
2024-07-05 13:40:00,170.86,170.86,170.76,170.8,6191.0,167.1317,167.1317,167.0339,167.073,6191.0
2024-07-05 13:45:00,170.8,170.8,170.27,170.36,9001.0,167.073,167.073,166.5546,166.6426,9001.0
2024-07-05 13:50:00,170.39,170.43,170.31,170.38,4229.0,166.6719,166.7111,166.5937,166.6622,4229.0
2024-07-05 13:55:00,170.28,170.29,170.18,170.2,7596.0,166.5643,166.5741,166.4665,166.4861,7596.0
2024-07-05 14:00:00,170.21,170.27,170.19,170.24,4496.0,166.4959,166.5546,166.4763,166.5252,4496.0
2024-07-05 14:05:00,170.2,170.22,169.86,169.87,11355.0,166.4861,166.5057,166.1535,166.1633,11355.0
2024-07-05 14:10:00,169.89,169.98,169.77,169.81,7332.0,166.1829,166.2709,166.0655,166.1046,7332.0
2024-07-05 14:15:00,169.76,169.92,169.76,169.84,10881.0,166.0557,166.2122,166.0557,166.1339,10881.0
2024-07-05 14:20:00,169.84,169.89,169.69,169.73,10791.0,166.1339,166.1829,165.9872,166.0263,10791.0
2024-07-05 14:25:00,169.79,169.94,169.73,169.73,6166.0,166.085,166.2318,166.0263,166.0263,6166.0
2024-07-05 14:30:00,169.74,170.14,169.74,170.09,11519.0,166.0361,166.4274,166.0361,166.3785,11519.0
2024-07-05 14:35:00,170.13,170.23,170.12,170.22,7308.0,166.4176,166.5154,166.4078,166.5057,7308.0
2024-07-05 14:40:00,170.18,170.35,170.17,170.33,6966.0,166.4665,166.6328,166.4567,166.6133,6966.0
2024-07-05 14:45:00,170.28,170.72,170.28,170.7,7480.0,166.5643,166.9947,166.5643,166.9752,7480.0
2024-07-05 14:50:00,170.7,170.73,170.4,170.5,5876.0,166.9752,167.0045,166.6817,166.7795,5876.0
2024-07-05 14:55:00,170.49,170.61,170.46,170.61,4112.0,166.7698,166.8871,166.7404,166.8871,4112.0
2024-07-05 15:00:00,170.6,170.87,170.6,170.84,8511.0,166.8774,167.1415,166.8774,167.1121,8511.0
2024-07-05 15:05:00,170.77,170.83,170.65,170.65,9158.0,167.0437,167.1023,166.9263,166.9263,9158.0
2024-07-05 15:10:00,170.65,170.65,170.53,170.62,11201.0,166.9263,166.9263,166.8089,166.8969,11201.0
2024-07-05 15:15:00,170.63,170.75,170.6,170.61,9375.0,166.9067,167.0241,166.8774,166.8871,9375.0
2024-07-05 15:20:00,170.61,170.65,170.42,170.42,5642.0,166.8871,166.9263,166.7013,166.7013,5642.0
2024-07-05 15:25:00,170.41,170.44,170.33,170.36,5819.0,166.6915,166.7209,166.6133,166.6426,5819.0
2024-07-05 15:30:00,170.34,170.38,170.21,170.33,11887.0,166.623,166.6622,166.4959,166.6133,11887.0
2024-07-05 15:35:00,170.37,170.5,170.32,170.41,10668.0,166.6524,166.7795,166.6035,166.6915,10668.0
2024-07-05 15:40:00,170.43,170.62,170.41,170.57,15581.0,166.7111,166.8969,166.6915,166.848,15581.0
2024-07-05 15:45:00,170.56,170.85,170.51,170.74,36114.0,166.8382,167.1219,166.7893,167.0143,36114.0
2024-07-05 15:50:00,170.7,170.88,170.65,170.69,23137.0,166.9752,167.1513,166.9263,166.9654,23137.0
2024-07-05 15:55:00,170.7,170.92,170.62,170.76,66610.0,166.9752,167.1904,166.8969,167.0339,66610.0
2024-07-08 09:30:00,169.34,170.27,168.9,170.15,35710.0,165.6449,166.5546,165.2145,166.4372,35710.0
2024-07-08 09:35:00,170.05,171.1,169.7,171.1,11311.0,166.3394,167.3665,165.997,167.3665,11311.0
2024-07-08 09:40:00,171.6,171.6,170.43,170.83,5700.0,167.8555,167.8555,166.7111,167.1023,5700.0
2024-07-08 09:45:00,170.8,171.78,170.8,171.43,6582.0,167.073,168.0316,167.073,167.6893,6582.0
2024-07-08 09:50:00,171.43,171.43,170.84,170.84,1644.0,167.6893,167.6893,167.1121,167.1121,1644.0
2024-07-08 09:55:00,170.83,171.13,170.82,170.9,6379.0,167.1023,167.3958,167.0926,167.1708,6379.0
2024-07-08 10:00:00,171.03,171.25,170.69,170.69,10625.0,167.298,167.5132,166.9654,166.9654,10625.0
2024-07-08 10:05:00,170.47,170.56,170.13,170.24,6396.0,166.7502,166.8382,166.4176,166.5252,6396.0
2024-07-08 10:10:00,170.22,170.31,170.04,170.18,4566.0,166.5057,166.5937,166.3296,166.4665,4566.0
2024-07-08 10:15:00,170.12,170.19,169.68,169.69,8471.0,166.4078,166.4763,165.9774,165.9872,8471.0
2024-07-08 10:20:00,169.56,169.98,169.49,169.5,15257.0,165.8601,166.2709,165.7916,165.8014,15257.0
2024-07-08 10:25:00,169.41,169.59,169.1,169.1,8535.0,165.7133,165.8894,165.4101,165.4101,8535.0
2024-07-08 10:30:00,169.11,169.39,168.95,169.26,23434.0,165.4199,165.6938,165.2634,165.5666,23434.0
2024-07-08 10:35:00,169.44,169.66,169.39,169.59,5583.0,165.7427,165.9579,165.6938,165.8894,5583.0
2024-07-08 10:40:00,169.73,169.95,169.57,169.78,5296.0,166.0263,166.2415,165.8698,166.0753,5296.0
2024-07-08 10:45:00,169.77,169.81,169.7,169.78,1783.0,166.0655,166.1046,165.997,166.0753,1783.0
2024-07-08 10:50:00,169.85,169.96,169.78,169.87,5453.0,166.1437,166.2513,166.0753,166.1633,5453.0
2024-07-08 10:55:00,169.94,170.06,169.48,169.5,12219.0,166.2318,166.3491,165.7818,165.8014,12219.0
2024-07-08 11:00:00,169.48,169.5,169.14,169.2,6002.0,165.7818,165.8014,165.4492,165.5079,6002.0
2024-07-08 11:05:00,169.13,169.29,169.12,169.18,4536.0,165.4394,165.596,165.4297,165.4884,4536.0
2024-07-08 11:10:00,169.19,169.2,168.92,169.15,7248.0,165.4981,165.5079,165.234,165.459,7248.0
2024-07-08 11:15:00,169.06,169.21,168.89,169.0,14266.0,165.371,165.5177,165.2047,165.3123,14266.0
2024-07-08 11:20:00,168.96,169.01,168.8,168.95,11849.0,165.2732,165.3221,165.1166,165.2634,11849.0
2024-07-08 11:25:00,168.95,168.95,168.54,168.57,11450.0,165.2634,165.2634,164.8623,164.8917,11450.0
2024-07-08 11:30:00,168.56,168.63,168.06,168.08,11089.0,164.8819,164.9504,164.3928,164.4124,11089.0
2024-07-08 11:35:00,168.0,168.08,167.87,167.99,12003.0,164.3341,164.4124,164.2069,164.3243,12003.0
2024-07-08 11:40:00,167.97,168.08,167.47,167.53,11829.0,164.3048,164.4124,163.8157,163.8744,11829.0
2024-07-08 11:45:00,167.42,167.57,167.33,167.54,11520.0,163.7668,163.9135,163.6787,163.8841,11520.0
2024-07-08 11:50:00,167.52,167.69,167.42,167.69,5998.0,163.8646,164.0309,163.7668,164.0309,5998.0
2024-07-08 11:55:00,167.65,167.69,167.47,167.61,9916.0,163.9917,164.0309,163.8157,163.9526,9916.0
2024-07-08 12:00:00,167.52,167.64,167.52,167.6,3990.0,163.8646,163.982,163.8646,163.9428,3990.0
2024-07-08 12:05:00,167.59,167.6,167.39,167.43,4761.0,163.933,163.9428,163.7374,163.7765,4761.0
2024-07-08 12:10:00,167.43,167.49,167.3,167.3,6980.0,163.7765,163.8352,163.6494,163.6494,6980.0
2024-07-08 12:15:00,167.25,167.36,167.07,167.24,17935.0,163.6005,163.7081,163.4244,163.5907,17935.0
2024-07-08 12:20:00,167.22,167.26,166.74,166.89,11939.0,163.5711,163.6102,163.1016,163.2483,11939.0
2024-07-08 12:25:00,166.96,167.16,166.85,166.88,59812.0,163.3168,163.5124,163.2092,163.2385,59812.0
2024-07-08 12:30:00,166.94,167.58,166.9,167.53,13247.0,163.2972,163.9233,163.2581,163.8744,13247.0
2024-07-08 12:35:00,167.58,167.78,167.51,167.77,9318.0,163.9233,164.1189,163.8548,164.1091,9318.0
2024-07-08 12:40:00,167.78,167.87,167.7,167.75,6197.0,164.1189,164.2069,164.0406,164.0896,6197.0
2024-07-08 12:45:00,167.78,168.2,167.75,168.06,9682.0,164.1189,164.5297,164.0896,164.3928,9682.0
2024-07-08 12:50:00,167.98,167.98,167.65,167.66,3114.0,164.3145,164.3145,163.9917,164.0015,3114.0
2024-07-08 12:55:00,167.67,167.83,167.62,167.81,4801.0,164.0113,164.1678,163.9624,164.1482,4801.0
2024-07-08 13:00:00,167.77,167.91,167.76,167.81,7687.0,164.1091,164.2461,164.0993,164.1482,7687.0
2024-07-08 13:05:00,167.84,168.01,167.81,167.89,6771.0,164.1776,164.3439,164.1482,164.2265,6771.0
2024-07-08 13:10:00,167.84,167.93,167.74,167.74,5733.0,164.1776,164.2656,164.0798,164.0798,5733.0
2024-07-08 13:15:00,167.83,167.92,167.76,167.89,3258.0,164.1678,164.2558,164.0993,164.2265,3258.0
2024-07-08 13:20:00,167.9,167.91,167.75,167.85,7077.0,164.2363,164.2461,164.0896,164.1874,7077.0
2024-07-08 13:25:00,167.8,168.1,167.8,167.97,16641.0,164.1385,164.4319,164.1385,164.3048,16641.0
2024-07-08 13:30:00,168.0,168.23,167.99,168.16,7448.0,164.3341,164.5591,164.3243,164.4906,7448.0
2024-07-08 13:35:00,168.16,168.18,167.95,168.14,7507.0,164.4906,164.5102,164.2852,164.471,7507.0
2024-07-08 13:40:00,168.14,168.14,168.07,168.14,5465.0,164.471,164.471,164.4026,164.471,5465.0
2024-07-08 13:45:00,168.13,168.2,167.94,168.15,9071.0,164.4613,164.5297,164.2754,164.4808,9071.0
2024-07-08 13:50:00,168.09,168.28,168.05,168.26,4269.0,164.4221,164.608,164.383,164.5884,4269.0
2024-07-08 13:55:00,168.26,168.29,168.13,168.18,8927.0,164.5884,164.6178,164.4613,164.5102,8927.0
2024-07-08 14:00:00,168.22,168.42,168.22,168.32,14913.0,164.5493,164.7449,164.5493,164.6471,14913.0
2024-07-08 14:05:00,168.26,168.32,168.19,168.32,4144.0,164.5884,164.6471,164.52,164.6471,4144.0
2024-07-08 14:10:00,168.38,168.58,168.37,168.48,4247.0,164.7058,164.9014,164.696,164.8036,4247.0
2024-07-08 14:15:00,168.53,168.61,168.4,168.59,11485.0,164.8525,164.9308,164.7254,164.9112,11485.0
2024-07-08 14:20:00,168.55,168.61,168.45,168.53,9942.0,164.8721,164.9308,164.7743,164.8525,9942.0
2024-07-08 14:25:00,168.55,168.58,168.29,168.33,7981.0,164.8721,164.9014,164.6178,164.6569,7981.0
2024-07-08 14:30:00,168.36,168.37,168.08,168.08,10440.0,164.6862,164.696,164.4124,164.4124,10440.0
2024-07-08 14:35:00,168.07,168.13,167.92,167.97,17890.0,164.4026,164.4613,164.2558,164.3048,17890.0
2024-07-08 14:40:00,168.01,168.06,167.54,167.55,18232.0,164.3439,164.3928,163.8841,163.8939,18232.0
2024-07-08 14:45:00,167.57,167.8,167.41,167.72,13177.0,163.9135,164.1385,163.757,164.0602,13177.0
2024-07-08 14:50:00,167.78,167.8,167.62,167.79,10201.0,164.1189,164.1385,163.9624,164.1287,10201.0
2024-07-08 14:55:00,167.75,167.89,167.75,167.78,25167.0,164.0896,164.2265,164.0896,164.1189,25167.0
2024-07-08 15:00:00,167.78,167.84,167.74,167.76,11080.0,164.1189,164.1776,164.0798,164.0993,11080.0
2024-07-08 15:05:00,167.76,167.82,167.65,167.71,14937.0,164.0993,164.158,163.9917,164.0504,14937.0
2024-07-08 15:10:00,167.77,167.82,167.66,167.7,11752.0,164.1091,164.158,164.0015,164.0406,11752.0
2024-07-08 15:15:00,167.7,167.71,167.58,167.61,11155.0,164.0406,164.0504,163.9233,163.9526,11155.0
2024-07-08 15:20:00,167.62,167.68,167.5,167.54,24209.0,163.9624,164.0211,163.845,163.8841,24209.0
2024-07-08 15:25:00,167.52,167.65,167.43,167.51,20221.0,163.8646,163.9917,163.7765,163.8548,20221.0
2024-07-08 15:30:00,167.52,167.69,167.51,167.58,21494.0,163.8646,164.0309,163.8548,163.9233,21494.0
2024-07-08 15:35:00,167.6,167.76,167.58,167.74,15263.0,163.9428,164.0993,163.9233,164.0798,15263.0
2024-07-08 15:40:00,167.75,168.07,167.74,168.05,27168.0,164.0896,164.4026,164.0798,164.383,27168.0
2024-07-08 15:45:00,168.05,168.06,167.82,167.85,25188.0,164.383,164.3928,164.158,164.1874,25188.0
2024-07-08 15:50:00,167.89,167.95,167.58,167.59,31724.0,164.2265,164.2852,163.9233,163.933,31724.0
2024-07-08 15:55:00,167.58,167.59,167.36,167.51,129624.0,163.9233,163.933,163.7081,163.8548,129624.0
2024-07-09 09:30:00,164.0,165.34,163.31,164.28,89305.0,160.4214,161.7321,159.7464,160.6953,89305.0
2024-07-09 09:35:00,164.18,165.17,163.9,165.16,62631.0,160.5975,161.5659,160.3236,161.5561,62631.0
2024-07-09 09:40:00,165.21,165.21,163.65,164.28,29480.0,161.605,161.605,160.079,160.6953,29480.0
2024-07-09 09:45:00,164.16,164.91,163.99,164.75,39237.0,160.5779,161.3115,160.4116,161.155,39237.0
2024-07-09 09:50:00,164.75,164.95,163.99,164.16,48399.0,161.155,161.3507,160.4116,160.5779,48399.0
2024-07-09 09:55:00,164.25,164.28,163.54,163.69,44767.0,160.6659,160.6953,159.9714,160.1181,44767.0
2024-07-09 10:00:00,163.75,164.31,163.74,164.01,44536.0,160.1768,160.7246,160.1671,160.4312,44536.0
2024-07-09 10:05:00,164.01,164.14,163.52,164.14,45635.0,160.4312,160.5583,159.9519,160.5583,45635.0
2024-07-09 10:10:00,164.14,164.48,163.83,164.28,33037.0,160.5583,160.8909,160.2551,160.6953,33037.0
2024-07-09 10:15:00,164.2,164.44,163.88,164.23,33120.0,160.617,160.8518,160.304,160.6464,33120.0
2024-07-09 10:20:00,164.28,164.6,164.03,164.6,27741.0,160.6953,161.0083,160.4507,161.0083,27741.0
2024-07-09 10:25:00,164.62,165.05,164.53,164.98,19423.0,161.0279,161.4485,160.9398,161.38,19423.0
2024-07-09 10:30:00,164.91,165.84,164.76,165.81,25100.0,161.3115,162.2212,161.1648,162.1919,25100.0
2024-07-09 10:35:00,165.91,166.43,165.81,166.26,28833.0,162.2897,162.7984,162.1919,162.6321,28833.0
2024-07-09 10:40:00,166.31,166.47,166.01,166.06,25640.0,162.681,162.8375,162.3875,162.4364,25640.0
2024-07-09 10:45:00,166.11,166.5,165.89,166.5,16464.0,162.4853,162.8668,162.2701,162.8668,16464.0
2024-07-09 10:50:00,166.44,166.6,165.56,165.78,19354.0,162.8081,162.9646,161.9473,162.1625,19354.0
2024-07-09 10:55:00,165.69,166.21,165.69,166.05,13294.0,162.0745,162.5832,162.0745,162.4267,13294.0
2024-07-09 11:00:00,166.12,166.37,165.98,166.24,11904.0,162.4951,162.7397,162.3582,162.6125,11904.0
2024-07-09 11:05:00,166.31,166.45,166.13,166.38,19059.0,162.681,162.8179,162.5049,162.7494,19059.0
2024-07-09 11:10:00,166.32,166.32,165.83,165.93,31531.0,162.6908,162.6908,162.2115,162.3093,31531.0
2024-07-09 11:15:00,165.85,166.12,165.68,165.68,14595.0,162.231,162.4951,162.0647,162.0647,14595.0
2024-07-09 11:20:00,165.73,165.82,165.6,165.79,18740.0,162.1136,162.2017,161.9865,162.1723,18740.0
2024-07-09 11:25:00,165.79,165.95,165.67,165.92,15626.0,162.1723,162.3288,162.0549,162.2995,15626.0
2024-07-09 11:30:00,165.86,165.86,165.64,165.71,19139.0,162.2408,162.2408,162.0256,162.0941,19139.0
2024-07-09 11:35:00,165.69,165.97,165.41,165.84,23123.0,162.0745,162.3484,161.8006,162.2212,23123.0
2024-07-09 11:40:00,165.86,165.92,165.74,165.92,13466.0,162.2408,162.2995,162.1234,162.2995,13466.0
2024-07-09 11:45:00,165.96,166.05,165.66,165.68,11995.0,162.3386,162.4267,162.0452,162.0647,11995.0
2024-07-09 11:50:00,165.73,166.04,165.68,165.93,17977.0,162.1136,162.4169,162.0647,162.3093,17977.0
2024-07-09 11:55:00,165.9,165.92,165.47,165.47,11686.0,162.2799,162.2995,161.8593,161.8593,11686.0
2024-07-09 12:00:00,165.5,165.52,165.27,165.34,25260.0,161.8887,161.9082,161.6637,161.7321,25260.0
2024-07-09 12:05:00,165.33,165.41,165.06,165.29,13207.0,161.7224,161.8006,161.4583,161.6832,13207.0
2024-07-09 12:10:00,165.33,165.33,164.95,165.02,16158.0,161.7224,161.7224,161.3507,161.4191,16158.0
2024-07-09 12:15:00,165.03,165.13,164.98,165.0,13310.0,161.4289,161.5267,161.38,161.3996,13310.0
2024-07-09 12:20:00,164.99,165.26,164.98,165.13,18895.0,161.3898,161.6539,161.38,161.5267,18895.0
2024-07-09 12:25:00,165.18,165.32,165.12,165.32,15105.0,161.5756,161.7126,161.5169,161.7126,15105.0
2024-07-09 12:30:00,165.38,165.56,165.38,165.55,4551.0,161.7713,161.9473,161.7713,161.9376,4551.0
2024-07-09 12:35:00,165.58,165.58,165.22,165.41,25034.0,161.9669,161.9669,161.6148,161.8006,25034.0
2024-07-09 12:40:00,165.46,165.67,165.42,165.61,9074.0,161.8495,162.0549,161.8104,161.9963,9074.0
2024-07-09 12:45:00,165.68,165.77,165.57,165.64,10816.0,162.0647,162.1528,161.9571,162.0256,10816.0
2024-07-09 12:50:00,165.57,165.61,165.38,165.61,14406.0,161.9571,161.9963,161.7713,161.9963,14406.0
2024-07-09 12:55:00,165.61,165.75,165.56,165.74,10314.0,161.9963,162.1332,161.9473,162.1234,10314.0
2024-07-09 13:00:00,165.7,166.21,165.7,166.21,5339.0,162.0843,162.5832,162.0843,162.5832,5339.0
2024-07-09 13:05:00,166.2,166.29,166.15,166.24,14135.0,162.5734,162.6614,162.5245,162.6125,14135.0
2024-07-09 13:10:00,166.3,166.48,166.28,166.42,11675.0,162.6712,162.8473,162.6516,162.7886,11675.0
2024-07-09 13:15:00,166.44,166.47,166.25,166.34,16440.0,162.8081,162.8375,162.6223,162.7103,16440.0
2024-07-09 13:20:00,166.26,166.26,165.94,165.95,18848.0,162.6321,162.6321,162.3191,162.3288,18848.0
2024-07-09 13:25:00,165.94,166.06,165.84,165.9,12775.0,162.3191,162.4364,162.2212,162.2799,12775.0
2024-07-09 13:30:00,165.89,165.96,165.66,165.74,16467.0,162.2701,162.3386,162.0452,162.1234,16467.0
2024-07-09 13:35:00,165.72,165.79,165.41,165.43,21257.0,162.1039,162.1723,161.8006,161.8202,21257.0
2024-07-09 13:40:00,165.43,165.63,165.43,165.5,18228.0,161.8202,162.0158,161.8202,161.8887,18228.0
2024-07-09 13:45:00,165.53,165.79,165.51,165.67,15357.0,161.918,162.1723,161.8984,162.0549,15357.0
2024-07-09 13:50:00,165.65,165.65,165.47,165.5,16051.0,162.0354,162.0354,161.8593,161.8887,16051.0
2024-07-09 13:55:00,165.43,165.51,165.03,165.03,27887.0,161.8202,161.8984,161.4289,161.4289,27887.0
2024-07-09 14:00:00,165.1,165.14,164.76,164.79,21962.0,161.4974,161.5365,161.1648,161.1941,21962.0
2024-07-09 14:05:00,164.77,164.98,164.66,164.92,20145.0,161.1746,161.38,161.067,161.3213,20145.0
2024-07-09 14:10:00,164.93,165.08,164.91,164.99,14700.0,161.3311,161.4778,161.3115,161.3898,14700.0
2024-07-09 14:15:00,164.99,164.99,164.55,164.6,21020.0,161.3898,161.3898,160.9594,161.0083,21020.0
2024-07-09 14:20:00,164.57,164.7,164.47,164.69,27860.0,160.9789,161.1061,160.8811,161.0963,27860.0
2024-07-09 14:25:00,164.65,164.85,164.52,164.84,21381.0,161.0572,161.2528,160.93,161.2431,21381.0
2024-07-09 14:30:00,164.79,164.89,164.74,164.88,16688.0,161.1941,161.292,161.1452,161.2822,16688.0
2024-07-09 14:35:00,164.88,165.18,164.82,165.13,11934.0,161.2822,161.5756,161.2235,161.5267,11934.0
2024-07-09 14:40:00,165.13,165.14,164.81,164.97,16451.0,161.5267,161.5365,161.2137,161.3702,16451.0
2024-07-09 14:45:00,164.94,164.98,164.8,164.97,15978.0,161.3409,161.38,161.2039,161.3702,15978.0
2024-07-09 14:50:00,164.98,165.04,164.87,164.91,17089.0,161.38,161.4387,161.2724,161.3115,17089.0
2024-07-09 14:55:00,164.86,164.95,164.66,164.76,16310.0,161.2626,161.3507,161.067,161.1648,16310.0
2024-07-09 15:00:00,164.76,164.77,164.49,164.58,20520.0,161.1648,161.1746,160.9007,160.9887,20520.0
2024-07-09 15:05:00,164.52,164.55,164.42,164.47,24350.0,160.93,160.9594,160.8322,160.8811,24350.0
2024-07-09 15:10:00,164.47,164.47,164.06,164.2,25929.0,160.8811,160.8811,160.4801,160.617,25929.0
2024-07-09 15:15:00,164.17,164.28,164.12,164.12,20143.0,160.5877,160.6953,160.5388,160.5388,20143.0
2024-07-09 15:20:00,164.08,164.19,163.92,164.17,17839.0,160.4996,160.6072,160.3431,160.5877,17839.0
2024-07-09 15:25:00,164.14,164.15,163.81,163.86,29097.0,160.5583,160.5681,160.2355,160.2844,29097.0
2024-07-09 15:30:00,163.9,163.99,163.74,163.87,39244.0,160.3236,160.4116,160.1671,160.2942,39244.0
2024-07-09 15:35:00,163.88,163.91,163.73,163.84,55855.0,160.304,160.3333,160.1573,160.2649,55855.0
2024-07-09 15:40:00,163.85,163.88,163.5,163.52,48099.0,160.2747,160.304,159.9323,159.9519,48099.0
2024-07-09 15:45:00,163.52,163.79,163.42,163.64,53070.0,159.9519,160.216,159.854,160.0692,53070.0
2024-07-09 15:50:00,163.65,163.66,163.12,163.14,67227.0,160.079,160.0888,159.5606,159.5801,67227.0
2024-07-09 15:55:00,163.16,163.29,162.82,162.99,280255.0,159.5997,159.7269,159.2671,159.4334,280255.0
2024-07-10 09:30:00,162.01,162.84,161.63,162.59,67213.0,158.4748,159.2867,158.1031,159.0422,67213.0
2024-07-10 09:35:00,162.51,163.79,162.42,162.93,21017.0,158.9639,160.216,158.8759,159.3747,21017.0
2024-07-10 09:40:00,162.83,163.04,162.15,162.15,10857.0,159.2769,159.4823,158.6118,158.6118,10857.0
2024-07-10 09:45:00,162.27,163.18,162.15,162.43,21617.0,158.7291,159.6193,158.6118,158.8856,21617.0
2024-07-10 09:50:00,162.37,162.79,162.31,162.56,20318.0,158.827,159.2378,158.7683,159.0128,20318.0
2024-07-10 09:55:00,162.58,163.05,162.56,163.03,7842.0,159.0324,159.4921,159.0128,159.4725,7842.0
2024-07-10 10:00:00,162.91,163.69,162.91,163.45,20120.0,159.3552,160.1181,159.3552,159.8834,20120.0
2024-07-10 10:05:00,163.52,163.57,163.1,163.13,12862.0,159.9519,160.0008,159.541,159.5704,12862.0
2024-07-10 10:10:00,163.13,163.38,162.96,163.31,8592.0,159.5704,159.8149,159.4041,159.7464,8592.0
2024-07-10 10:15:00,163.21,163.72,163.18,163.57,16330.0,159.6486,160.1475,159.6193,160.0008,16330.0
2024-07-10 10:20:00,163.53,163.8,163.33,163.67,13040.0,159.9616,160.2257,159.766,160.0986,13040.0
2024-07-10 10:25:00,163.75,163.75,163.38,163.39,12600.0,160.1768,160.1768,159.8149,159.8247,12600.0
2024-07-10 10:30:00,163.47,163.53,163.26,163.46,6712.0,159.9029,159.9616,159.6975,159.8932,6712.0
2024-07-10 10:35:00,163.46,163.75,163.18,163.29,22134.0,159.8932,160.1768,159.6193,159.7269,22134.0
2024-07-10 10:40:00,163.29,163.29,162.54,162.72,20694.0,159.7269,159.7269,158.9932,159.1693,20694.0
2024-07-10 10:45:00,162.66,162.91,162.5,162.76,13707.0,159.1106,159.3552,158.9541,159.2084,13707.0
2024-07-10 10:50:00,162.69,162.71,162.26,162.5,21164.0,159.14,159.1595,158.7194,158.9541,21164.0
2024-07-10 10:55:00,162.56,162.73,162.42,162.49,13116.0,159.0128,159.1791,158.8759,158.9443,13116.0
2024-07-10 11:00:00,162.57,163.04,162.55,162.81,15612.0,159.0226,159.4823,159.003,159.2573,15612.0
2024-07-10 11:05:00,162.81,163.0,162.72,162.84,17376.0,159.2573,159.4432,159.1693,159.2867,17376.0
2024-07-10 11:10:00,162.73,162.74,162.47,162.6,10286.0,159.1791,159.1889,158.9248,159.0519,10286.0
2024-07-10 11:15:00,162.65,163.16,162.63,163.06,11106.0,159.1008,159.5997,159.0813,159.5019,11106.0
2024-07-10 11:20:00,163.0,163.08,162.78,162.88,24633.0,159.4432,159.5215,159.228,159.3258,24633.0
2024-07-10 11:25:00,162.87,163.02,162.7,162.91,14888.0,159.316,159.4628,159.1497,159.3552,14888.0
2024-07-10 11:30:00,162.96,163.16,162.87,163.02,18592.0,159.4041,159.5997,159.316,159.4628,18592.0
2024-07-10 11:35:00,163.02,163.1,162.95,163.0,10318.0,159.4628,159.541,159.3943,159.4432,10318.0
2024-07-10 11:40:00,162.95,163.1,162.93,163.09,15155.0,159.3943,159.541,159.3747,159.5312,15155.0
2024-07-10 11:45:00,163.08,163.12,162.82,162.88,22595.0,159.5215,159.5606,159.2671,159.3258,22595.0
2024-07-10 11:50:00,162.84,163.05,162.84,162.95,12306.0,159.2867,159.4921,159.2867,159.3943,12306.0
2024-07-10 11:55:00,162.91,163.1,162.85,162.86,9739.0,159.3552,159.541,159.2965,159.3063,9739.0
2024-07-10 12:00:00,162.84,162.98,162.76,162.95,6726.0,159.2867,159.4236,159.2084,159.3943,6726.0
2024-07-10 12:05:00,162.99,162.99,162.72,162.78,10848.0,159.4334,159.4334,159.1693,159.228,10848.0
2024-07-10 12:10:00,162.85,163.1,162.84,163.1,7774.0,159.2965,159.541,159.2867,159.541,7774.0
2024-07-10 12:15:00,163.09,163.23,162.99,163.1,7580.0,159.5312,159.6682,159.4334,159.541,7580.0
2024-07-10 12:20:00,163.16,163.36,163.03,163.35,10995.0,159.5997,159.7953,159.4725,159.7856,10995.0
2024-07-10 12:25:00,163.31,163.32,163.19,163.19,9849.0,159.7464,159.7562,159.6291,159.6291,9849.0
2024-07-10 12:30:00,163.19,163.4,163.16,163.29,13792.0,159.6291,159.8345,159.5997,159.7269,13792.0
2024-07-10 12:35:00,163.29,163.29,162.97,162.99,5100.0,159.7269,159.7269,159.4139,159.4334,5100.0
2024-07-10 12:40:00,162.97,163.05,162.86,162.96,11421.0,159.4139,159.4921,159.3063,159.4041,11421.0
2024-07-10 12:45:00,163.04,163.39,163.0,163.08,9652.0,159.4823,159.8247,159.4432,159.5215,9652.0
2024-07-10 12:50:00,163.06,163.11,162.93,163.06,4635.0,159.5019,159.5508,159.3747,159.5019,4635.0
2024-07-10 12:55:00,163.06,163.07,163.0,163.04,6436.0,159.5019,159.5117,159.4432,159.4823,6436.0
2024-07-10 13:00:00,163.01,163.19,163.01,163.13,11341.0,159.453,159.6291,159.453,159.5704,11341.0
2024-07-10 13:05:00,163.11,163.11,162.91,163.05,11106.0,159.5508,159.5508,159.3552,159.4921,11106.0
2024-07-10 13:10:00,163.06,163.06,162.88,162.88,6986.0,159.5019,159.5019,159.3258,159.3258,6986.0
2024-07-10 13:15:00,162.91,163.01,162.84,162.84,10028.0,159.3552,159.453,159.2867,159.2867,10028.0
2024-07-10 13:20:00,162.82,162.83,162.54,162.58,18381.0,159.2671,159.2769,158.9932,159.0324,18381.0
2024-07-10 13:25:00,162.53,162.55,162.3,162.31,10668.0,158.9835,159.003,158.7585,158.7683,10668.0
2024-07-10 13:30:00,162.34,162.42,162.16,162.17,12155.0,158.7976,158.8759,158.6215,158.6313,12155.0
2024-07-10 13:35:00,162.17,162.17,161.9,162.09,15633.0,158.6313,158.6313,158.3672,158.5531,15633.0
2024-07-10 13:40:00,162.05,162.05,161.86,161.86,8677.0,158.5139,158.5139,158.3281,158.3281,8677.0
2024-07-10 13:45:00,161.86,162.05,161.81,162.05,6419.0,158.3281,158.5139,158.2792,158.5139,6419.0
2024-07-10 13:50:00,162.04,162.23,162.0,162.23,4113.0,158.5042,158.69,158.465,158.69,4113.0
2024-07-10 13:55:00,162.3,162.39,162.16,162.34,10893.0,158.7585,158.8465,158.6215,158.7976,10893.0
2024-07-10 14:00:00,162.37,162.38,162.16,162.22,20049.0,158.827,158.8367,158.6215,158.6802,20049.0
2024-07-10 14:05:00,162.17,162.23,162.15,162.15,6691.0,158.6313,158.69,158.6118,158.6118,6691.0
2024-07-10 14:10:00,162.19,162.23,162.01,162.23,19455.0,158.6509,158.69,158.4748,158.69,19455.0
2024-07-10 14:15:00,162.23,162.24,162.07,162.07,11813.0,158.69,158.6998,158.5335,158.5335,11813.0
2024-07-10 14:20:00,162.09,162.18,161.98,162.16,12834.0,158.5531,158.6411,158.4455,158.6215,12834.0
2024-07-10 14:25:00,162.16,162.23,161.82,161.88,15706.0,158.6215,158.69,158.289,158.3476,15706.0
2024-07-10 14:30:00,161.86,162.0,161.85,161.97,12516.0,158.3281,158.465,158.3183,158.4357,12516.0
2024-07-10 14:35:00,162.03,162.17,161.93,162.04,12302.0,158.4944,158.6313,158.3966,158.5042,12302.0
2024-07-10 14:40:00,161.99,162.26,161.98,162.26,3624.0,158.4552,158.7194,158.4455,158.7194,3624.0
2024-07-10 14:45:00,162.26,162.44,162.08,162.08,25179.0,158.7194,158.8954,158.5433,158.5433,25179.0
2024-07-10 14:50:00,162.08,162.35,162.08,162.35,8493.0,158.5433,158.8074,158.5433,158.8074,8493.0
2024-07-10 14:55:00,162.37,162.4,162.27,162.34,13363.0,158.827,158.8563,158.7291,158.7976,13363.0
2024-07-10 15:00:00,162.44,162.63,162.3,162.44,18409.0,158.8954,159.0813,158.7585,158.8954,18409.0
2024-07-10 15:05:00,162.44,162.48,162.15,162.15,28149.0,158.8954,158.9346,158.6118,158.6118,28149.0
2024-07-10 15:10:00,162.15,162.37,162.13,162.22,16743.0,158.6118,158.827,158.5922,158.6802,16743.0
2024-07-10 15:15:00,162.18,162.21,162.03,162.05,21920.0,158.6411,158.6704,158.4944,158.5139,21920.0
2024-07-10 15:20:00,162.05,162.09,162.0,162.02,21157.0,158.5139,158.5531,158.465,158.4846,21157.0
2024-07-10 15:25:00,162.04,162.05,161.86,161.9,16552.0,158.5042,158.5139,158.3281,158.3672,16552.0
2024-07-10 15:30:00,161.86,162.03,161.59,161.62,46090.0,158.3281,158.4944,158.064,158.0933,46090.0
2024-07-10 15:35:00,161.62,161.62,161.33,161.33,46068.0,158.0933,158.0933,157.8096,157.8096,46068.0
2024-07-10 15:40:00,161.29,161.53,161.24,161.43,52311.0,157.7705,158.0053,157.7216,157.9075,52311.0
2024-07-10 15:45:00,161.42,161.79,161.39,161.78,49420.0,157.8977,158.2596,157.8683,158.2498,49420.0
2024-07-10 15:50:00,161.77,162.23,161.64,162.13,58871.0,158.24,158.69,158.1129,158.5922,58871.0
2024-07-10 15:55:00,162.15,162.33,162.08,162.2,119561.0,158.6118,158.7878,158.5433,158.6607,119561.0
2024-07-11 09:30:00,161.64,162.13,161.14,161.99,46118.0,158.1129,158.5922,157.6238,158.4552,46118.0
2024-07-11 09:35:00,162.05,163.04,161.88,162.41,23317.0,158.5139,159.4823,158.3476,158.8661,23317.0
2024-07-11 09:40:00,162.49,163.63,162.48,163.58,30979.0,158.9443,160.0595,158.9346,160.0105,30979.0
2024-07-11 09:45:00,163.57,163.6,162.89,163.37,25589.0,160.0008,160.0301,159.3356,159.8051,25589.0
2024-07-11 09:50:00,163.42,163.6,163.11,163.18,22620.0,159.854,160.0301,159.5508,159.6193,22620.0
2024-07-11 09:55:00,163.08,163.31,162.95,163.0,35454.0,159.5215,159.7464,159.3943,159.4432,35454.0
2024-07-11 10:00:00,163.09,163.56,162.79,163.44,9844.0,159.5312,159.991,159.2378,159.8736,9844.0
2024-07-11 10:05:00,163.33,163.8,163.32,163.74,14184.0,159.766,160.2257,159.7562,160.1671,14184.0
2024-07-11 10:10:00,163.74,164.97,163.73,164.97,17626.0,160.1671,161.3702,160.1573,161.3702,17626.0
2024-07-11 10:15:00,165.0,165.18,164.82,164.98,21992.0,161.3996,161.5756,161.2235,161.38,21992.0
2024-07-11 10:20:00,165.07,165.41,164.98,165.24,16624.0,161.468,161.8006,161.38,161.6343,16624.0
2024-07-11 10:25:00,165.24,165.34,165.07,165.17,12531.0,161.6343,161.7321,161.468,161.5659,12531.0
2024-07-11 10:30:00,165.09,165.14,164.58,164.58,18151.0,161.4876,161.5365,160.9887,160.9887,18151.0
2024-07-11 10:35:00,164.5,165.35,164.47,165.05,24435.0,160.9105,161.7419,160.8811,161.4485,24435.0
2024-07-11 10:40:00,165.12,165.86,165.08,165.8,14354.0,161.5169,162.2408,161.4778,162.1821,14354.0
2024-07-11 10:45:00,165.8,165.85,165.51,165.53,17603.0,162.1821,162.231,161.8984,161.918,17603.0
2024-07-11 10:50:00,165.51,165.74,165.44,165.69,22441.0,161.8984,162.1234,161.83,162.0745,22441.0
2024-07-11 10:55:00,165.69,165.9,165.63,165.75,17980.0,162.0745,162.2799,162.0158,162.1332,17980.0
2024-07-11 11:00:00,165.74,165.95,165.69,165.75,10769.0,162.1234,162.3288,162.0745,162.1332,10769.0
2024-07-11 11:05:00,165.75,165.81,165.53,165.71,12759.0,162.1332,162.1919,161.918,162.0941,12759.0
2024-07-11 11:10:00,165.68,165.92,165.65,165.88,11753.0,162.0647,162.2995,162.0354,162.2604,11753.0
2024-07-11 11:15:00,165.87,165.89,165.48,165.72,13786.0,162.2506,162.2701,161.8691,162.1039,13786.0
2024-07-11 11:20:00,165.66,165.67,165.29,165.52,11520.0,162.0452,162.0549,161.6832,161.9082,11520.0
2024-07-11 11:25:00,165.5,165.6,165.27,165.31,12246.0,161.8887,161.9865,161.6637,161.7028,12246.0
2024-07-11 11:30:00,165.36,165.41,165.12,165.19,11450.0,161.7517,161.8006,161.5169,161.5854,11450.0
2024-07-11 11:35:00,165.1,165.29,164.99,165.19,11359.0,161.4974,161.6832,161.3898,161.5854,11359.0
2024-07-11 11:40:00,165.12,165.28,165.1,165.16,11459.0,161.5169,161.6735,161.4974,161.5561,11459.0
2024-07-11 11:45:00,165.1,165.39,165.05,165.07,13153.0,161.4974,161.7811,161.4485,161.468,13153.0
2024-07-11 11:50:00,165.05,165.05,164.75,164.76,12971.0,161.4485,161.4485,161.155,161.1648,12971.0
2024-07-11 11:55:00,164.77,164.84,164.64,164.68,7635.0,161.1746,161.2431,161.0474,161.0865,7635.0
2024-07-11 12:00:00,164.6,164.65,164.21,164.23,10896.0,161.0083,161.0572,160.6268,160.6464,10896.0
2024-07-11 12:05:00,164.19,164.2,163.98,164.2,9018.0,160.6072,160.617,160.4018,160.617,9018.0
2024-07-11 12:10:00,164.28,164.33,164.03,164.03,7409.0,160.6953,160.7442,160.4507,160.4507,7409.0
2024-07-11 12:15:00,164.15,164.24,164.07,164.13,10424.0,160.5681,160.6561,160.4899,160.5485,10424.0
2024-07-11 12:20:00,164.13,164.19,163.99,164.04,4250.0,160.5485,160.6072,160.4116,160.4605,4250.0
2024-07-11 12:25:00,164.12,164.26,164.0,164.26,7657.0,160.5388,160.6757,160.4214,160.6757,7657.0
2024-07-11 12:30:00,164.25,164.44,164.2,164.44,4250.0,160.6659,160.8518,160.617,160.8518,4250.0
2024-07-11 12:35:00,164.44,164.44,163.98,164.12,13200.0,160.8518,160.8518,160.4018,160.5388,13200.0
2024-07-11 12:40:00,164.05,164.11,163.83,163.88,6298.0,160.4703,160.529,160.2551,160.304,6298.0
2024-07-11 12:45:00,163.91,164.19,163.9,164.18,3601.0,160.3333,160.6072,160.3236,160.5975,3601.0
2024-07-11 12:50:00,164.27,164.48,164.18,164.45,12955.0,160.6855,160.8909,160.5975,160.8616,12955.0
2024-07-11 12:55:00,164.45,164.79,164.44,164.72,2830.0,160.8616,161.1941,160.8518,161.1257,2830.0
2024-07-11 13:00:00,164.69,164.86,164.63,164.86,8685.0,161.0963,161.2626,161.0376,161.2626,8685.0
2024-07-11 13:05:00,164.85,164.99,164.77,164.99,5481.0,161.2528,161.3898,161.1746,161.3898,5481.0
2024-07-11 13:10:00,164.93,165.02,164.81,164.92,13512.0,161.3311,161.4191,161.2137,161.3213,13512.0
2024-07-11 13:15:00,164.92,165.05,164.85,164.87,8783.0,161.3213,161.4485,161.2528,161.2724,8783.0
2024-07-11 13:20:00,164.77,164.77,164.63,164.66,8422.0,161.1746,161.1746,161.0376,161.067,8422.0
2024-07-11 13:25:00,164.69,164.69,164.45,164.6,12680.0,161.0963,161.0963,160.8616,161.0083,12680.0
2024-07-11 13:30:00,164.61,164.74,164.61,164.74,6586.0,161.0181,161.1452,161.0181,161.1452,6586.0
2024-07-11 13:35:00,164.7,164.7,164.59,164.64,9298.0,161.1061,161.1061,160.9985,161.0474,9298.0
2024-07-11 13:40:00,164.68,164.85,164.62,164.85,16207.0,161.0865,161.2528,161.0279,161.2528,16207.0
2024-07-11 13:45:00,164.85,165.0,164.85,164.88,7499.0,161.2528,161.3996,161.2528,161.2822,7499.0
2024-07-11 13:50:00,164.91,165.17,164.91,165.17,3479.0,161.3115,161.5659,161.3115,161.5659,3479.0
2024-07-11 13:55:00,165.11,165.27,165.1,165.2,12006.0,161.5072,161.6637,161.4974,161.5952,12006.0
2024-07-11 14:00:00,165.2,165.44,165.12,165.42,10818.0,161.5952,161.83,161.5169,161.8104,10818.0
2024-07-11 14:05:00,165.5,165.55,165.46,165.55,1694.0,161.8887,161.9376,161.8495,161.9376,1694.0
2024-07-11 14:10:00,165.6,165.76,165.55,165.76,11484.0,161.9865,162.143,161.9376,162.143,11484.0
2024-07-11 14:15:00,165.79,165.9,165.77,165.89,14474.0,162.1723,162.2799,162.1528,162.2701,14474.0
2024-07-11 14:20:00,165.87,165.89,165.56,165.65,10247.0,162.2506,162.2701,161.9473,162.0354,10247.0
2024-07-11 14:25:00,165.69,165.82,165.63,165.69,9123.0,162.0745,162.2017,162.0158,162.0745,9123.0
2024-07-11 14:30:00,165.73,165.77,165.64,165.64,7946.0,162.1136,162.1528,162.0256,162.0256,7946.0
2024-07-11 14:35:00,165.66,165.68,165.56,165.64,5793.0,162.0452,162.0647,161.9473,162.0256,5793.0
2024-07-11 14:40:00,165.62,165.88,165.59,165.81,7269.0,162.006,162.2604,161.9767,162.1919,7269.0
2024-07-11 14:45:00,165.8,165.94,165.76,165.87,8152.0,162.1821,162.3191,162.143,162.2506,8152.0
2024-07-11 14:50:00,165.9,165.91,165.65,165.66,10861.0,162.2799,162.2897,162.0354,162.0452,10861.0
2024-07-11 14:55:00,165.66,165.75,165.6,165.66,3132.0,162.0452,162.1332,161.9865,162.0452,3132.0
2024-07-11 15:00:00,165.66,165.66,165.34,165.49,13260.0,162.0452,162.0452,161.7321,161.8789,13260.0
2024-07-11 15:05:00,165.51,165.51,165.22,165.25,9774.0,161.8984,161.8984,161.6148,161.6441,9774.0
2024-07-11 15:10:00,165.25,165.33,164.38,164.38,18231.0,161.6441,161.7224,160.7931,160.7931,18231.0
2024-07-11 15:15:00,164.46,164.66,164.25,164.33,23932.0,160.8713,161.067,160.6659,160.7442,23932.0
2024-07-11 15:20:00,164.33,164.4,164.18,164.18,18302.0,160.7442,160.8127,160.5975,160.5975,18302.0
2024-07-11 15:25:00,164.21,164.3,164.06,164.09,18193.0,160.6268,160.7148,160.4801,160.5094,18193.0
2024-07-11 15:30:00,164.14,164.43,164.07,164.26,31736.0,160.5583,160.842,160.4899,160.6757,31736.0
2024-07-11 15:35:00,164.23,164.31,164.12,164.17,22795.0,160.6464,160.7246,160.5388,160.5877,22795.0
2024-07-11 15:40:00,164.18,164.49,164.18,164.34,28164.0,160.5975,160.9007,160.5975,160.754,28164.0
2024-07-11 15:45:00,164.34,164.71,164.33,164.71,31702.0,160.754,161.1159,160.7442,161.1159,31702.0
2024-07-11 15:50:00,164.69,164.72,164.06,164.34,33100.0,161.0963,161.1257,160.4801,160.754,33100.0
2024-07-11 15:55:00,164.42,164.54,164.2,164.27,130819.0,160.8322,160.9496,160.617,160.6855,130819.0
2024-07-12 09:30:00,165.38,165.38,164.5,164.71,30894.0,161.7713,161.7713,160.9105,161.1159,30894.0
2024-07-12 09:35:00,164.73,164.73,164.0,164.0,3060.0,161.1355,161.1355,160.4214,160.4214,3060.0
2024-07-12 09:40:00,163.95,164.08,163.51,163.7,4687.0,160.3725,160.4996,159.9421,160.1279,4687.0
2024-07-12 09:45:00,163.5,163.54,163.19,163.31,15749.0,159.9323,159.9714,159.6291,159.7464,15749.0
2024-07-12 09:50:00,163.32,163.32,162.82,163.05,5264.0,159.7562,159.7562,159.2671,159.4921,5264.0
2024-07-12 09:55:00,162.92,163.21,162.91,163.04,6354.0,159.3649,159.6486,159.3552,159.4823,6354.0
2024-07-12 10:00:00,162.72,162.75,162.32,162.61,9661.0,159.1693,159.1987,158.778,159.0617,9661.0
2024-07-12 10:05:00,162.63,163.02,162.58,162.75,8798.0,159.0813,159.4628,159.0324,159.1987,8798.0
2024-07-12 10:10:00,162.6,163.35,162.45,163.22,19034.0,159.0519,159.7856,158.9052,159.6584,19034.0
2024-07-12 10:15:00,163.14,163.25,162.89,163.16,9137.0,159.5801,159.6877,159.3356,159.5997,9137.0
2024-07-12 10:20:00,162.99,163.21,162.84,163.21,11794.0,159.4334,159.6486,159.2867,159.6486,11794.0
2024-07-12 10:25:00,163.25,163.25,162.84,162.84,5807.0,159.6877,159.6877,159.2867,159.2867,5807.0
2024-07-12 10:30:00,162.85,162.87,162.11,162.25,13826.0,159.2965,159.316,158.5726,158.7096,13826.0
2024-07-12 10:35:00,162.4,163.58,162.31,163.31,7238.0,158.8563,160.0105,158.7683,159.7464,7238.0
2024-07-12 10:40:00,163.21,163.21,162.77,162.94,4860.0,159.6486,159.6486,159.2182,159.3845,4860.0
2024-07-12 10:45:00,163.16,163.16,162.83,162.83,2860.0,159.5997,159.5997,159.2769,159.2769,2860.0
2024-07-12 10:50:00,162.85,162.95,162.7,162.7,2218.0,159.2965,159.3943,159.1497,159.1497,2218.0
2024-07-12 10:55:00,162.71,162.87,162.63,162.67,5165.0,159.1595,159.316,159.0813,159.1204,5165.0
2024-07-12 11:00:00,162.66,162.95,162.57,162.87,9441.0,159.1106,159.3943,159.0226,159.316,9441.0
2024-07-12 11:05:00,162.93,162.99,162.86,162.86,1686.0,159.3747,159.4334,159.3063,159.3063,1686.0
2024-07-12 11:10:00,162.81,162.91,162.71,162.82,2957.0,159.2573,159.3552,159.1595,159.2671,2957.0
2024-07-12 11:15:00,162.89,163.16,162.89,163.14,2725.0,159.3356,159.5997,159.3356,159.5801,2725.0
2024-07-12 11:20:00,163.04,163.07,163.01,163.02,506.0,159.4823,159.5117,159.453,159.4628,506.0
2024-07-12 11:25:00,163.12,163.38,163.0,163.38,6014.0,159.5606,159.8149,159.4432,159.8149,6014.0
2024-07-12 11:30:00,163.37,163.44,163.29,163.33,3291.0,159.8051,159.8736,159.7269,159.766,3291.0
2024-07-12 11:35:00,163.33,163.44,163.27,163.43,3248.0,159.766,159.8736,159.7073,159.8638,3248.0
2024-07-12 11:40:00,163.34,163.43,163.07,163.18,8825.0,159.7758,159.8638,159.5117,159.6193,8825.0
2024-07-12 11:45:00,163.19,163.27,163.06,163.17,15073.0,159.6291,159.7073,159.5019,159.6095,15073.0
2024-07-12 11:50:00,163.26,163.42,163.17,163.42,13594.0,159.6975,159.854,159.6095,159.854,13594.0
2024-07-12 11:55:00,163.41,163.53,163.35,163.4,15249.0,159.8443,159.9616,159.7856,159.8345,15249.0
2024-07-12 12:00:00,163.36,163.56,163.29,163.53,9645.0,159.7953,159.991,159.7269,159.9616,9645.0
2024-07-12 12:05:00,163.55,163.73,163.42,163.67,20898.0,159.9812,160.1573,159.854,160.0986,20898.0
2024-07-12 12:10:00,163.77,163.9,163.7,163.9,11911.0,160.1964,160.3236,160.1279,160.3236,11911.0
2024-07-12 12:15:00,163.93,164.36,163.92,164.31,13192.0,160.3529,160.7735,160.3431,160.7246,13192.0
2024-07-12 12:20:00,164.31,164.31,163.97,163.98,22624.0,160.7246,160.7246,160.392,160.4018,22624.0
2024-07-12 12:25:00,163.97,164.04,163.85,163.88,10236.0,160.392,160.4605,160.2747,160.304,10236.0
2024-07-12 12:30:00,163.87,164.14,163.73,164.14,13217.0,160.2942,160.5583,160.1573,160.5583,13217.0
2024-07-12 12:35:00,164.15,164.17,163.83,163.84,21624.0,160.5681,160.5877,160.2551,160.2649,21624.0
2024-07-12 12:40:00,163.81,164.03,163.77,163.99,7053.0,160.2355,160.4507,160.1964,160.4116,7053.0
2024-07-12 12:45:00,163.97,164.57,163.96,164.57,22456.0,160.392,160.9789,160.3823,160.9789,22456.0
2024-07-12 12:50:00,164.55,164.9,164.39,164.52,28582.0,160.9594,161.3017,160.8029,160.93,28582.0
2024-07-12 12:55:00,164.52,164.76,164.44,164.62,11231.0,160.93,161.1648,160.8518,161.0279,11231.0
2024-07-12 13:00:00,164.55,164.64,164.33,164.63,6325.0,160.9594,161.0474,160.7442,161.0376,6325.0
2024-07-12 13:05:00,164.63,164.72,164.45,164.5,17519.0,161.0376,161.1257,160.8616,160.9105,17519.0
2024-07-12 13:10:00,164.45,164.67,164.41,164.49,18750.0,160.8616,161.0768,160.8224,160.9007,18750.0
2024-07-12 13:15:00,164.54,164.67,164.48,164.66,5629.0,160.9496,161.0768,160.8909,161.067,5629.0
2024-07-12 13:20:00,164.64,164.75,164.55,164.71,21553.0,161.0474,161.155,160.9594,161.1159,21553.0
2024-07-12 13:25:00,164.71,164.98,164.7,164.97,13437.0,161.1159,161.38,161.1061,161.3702,13437.0
2024-07-12 13:30:00,164.99,165.06,164.87,164.95,21725.0,161.3898,161.4583,161.2724,161.3507,21725.0
2024-07-12 13:35:00,164.94,164.94,164.8,164.82,11570.0,161.3409,161.3409,161.2039,161.2235,11570.0
2024-07-12 13:40:00,164.82,164.99,164.82,164.97,22939.0,161.2235,161.3898,161.2235,161.3702,22939.0
2024-07-12 13:45:00,164.96,165.2,164.96,165.2,18522.0,161.3604,161.5952,161.3604,161.5952,18522.0
2024-07-12 13:50:00,165.22,165.39,165.14,165.27,10349.0,161.6148,161.7811,161.5365,161.6637,10349.0
2024-07-12 13:55:00,165.27,165.48,165.27,165.48,15898.0,161.6637,161.8691,161.6637,161.8691,15898.0
2024-07-12 14:00:00,165.44,165.44,165.31,165.43,19178.0,161.83,161.83,161.7028,161.8202,19178.0
2024-07-12 14:05:00,165.39,165.49,165.38,165.44,14234.0,161.7811,161.8789,161.7713,161.83,14234.0
2024-07-12 14:10:00,165.48,165.49,165.01,165.06,30038.0,161.8691,161.8789,161.4093,161.4583,30038.0
2024-07-12 14:15:00,165.06,165.24,165.05,165.16,15336.0,161.4583,161.6343,161.4485,161.5561,15336.0
2024-07-12 14:20:00,165.14,165.19,165.12,165.19,7530.0,161.5365,161.5854,161.5169,161.5854,7530.0
2024-07-12 14:25:00,165.17,165.18,165.0,165.01,15787.0,161.5659,161.5756,161.3996,161.4093,15787.0
2024-07-12 14:30:00,165.01,165.08,164.86,165.03,25665.0,161.4093,161.4778,161.2626,161.4289,25665.0
2024-07-12 14:35:00,165.13,165.13,164.8,164.9,17105.0,161.5267,161.5267,161.2039,161.3017,17105.0
2024-07-12 14:40:00,164.91,165.16,164.9,165.15,15708.0,161.3115,161.5561,161.3017,161.5463,15708.0
2024-07-12 14:45:00,165.1,165.17,165.05,165.16,11951.0,161.4974,161.5659,161.4485,161.5561,11951.0
2024-07-12 14:50:00,165.06,165.08,164.92,164.95,9260.0,161.4583,161.4778,161.3213,161.3507,9260.0
2024-07-12 14:55:00,164.99,165.03,164.75,164.82,39542.0,161.3898,161.4289,161.155,161.2235,39542.0
2024-07-12 15:00:00,164.76,164.84,164.55,164.64,21427.0,161.1648,161.2431,160.9594,161.0474,21427.0
2024-07-12 15:05:00,164.64,164.78,164.57,164.72,20295.0,161.0474,161.1844,160.9789,161.1257,20295.0
2024-07-12 15:10:00,164.69,165.14,164.69,165.06,20730.0,161.0963,161.5365,161.0963,161.4583,20730.0
2024-07-12 15:15:00,165.08,165.15,165.01,165.02,15209.0,161.4778,161.5463,161.4093,161.4191,15209.0
2024-07-12 15:20:00,165.06,165.51,165.06,165.46,33579.0,161.4583,161.8984,161.4583,161.8495,33579.0
2024-07-12 15:25:00,165.41,165.51,165.25,165.51,19724.0,161.8006,161.8984,161.6441,161.8984,19724.0
2024-07-12 15:30:00,165.5,165.67,165.31,165.59,20432.0,161.8887,162.0549,161.7028,161.9767,20432.0
2024-07-12 15:35:00,165.58,165.63,165.42,165.42,34376.0,161.9669,162.0158,161.8104,161.8104,34376.0
2024-07-12 15:40:00,165.41,165.41,165.15,165.25,35970.0,161.8006,161.8006,161.5463,161.6441,35970.0
2024-07-12 15:45:00,165.31,165.52,165.2,165.22,38627.0,161.7028,161.9082,161.5952,161.6148,38627.0
2024-07-12 15:50:00,165.19,165.31,164.93,165.15,28160.0,161.5854,161.7028,161.3311,161.5463,28160.0
2024-07-12 15:55:00,165.08,165.51,164.91,165.51,169387.0,161.4778,161.8984,161.3115,161.8984,169387.0
2024-07-15 09:30:00,166.82,167.09,166.07,166.61,45263.0,163.1798,163.444,162.4462,162.9744,45263.0
2024-07-15 09:35:00,166.61,167.67,166.61,167.46,26992.0,162.9744,164.0113,162.9744,163.8059,26992.0
2024-07-15 09:40:00,167.55,167.77,167.15,167.65,22374.0,163.8939,164.1091,163.5026,163.9917,22374.0
2024-07-15 09:45:00,167.52,168.16,167.0,168.16,16686.0,163.8646,164.4906,163.3559,164.4906,16686.0
2024-07-15 09:50:00,167.96,168.07,167.6,167.81,25463.0,164.295,164.4026,163.9428,164.1482,25463.0
2024-07-15 09:55:00,167.78,167.9,167.39,167.39,19620.0,164.1189,164.2363,163.7374,163.7374,19620.0
2024-07-15 10:00:00,167.41,167.78,167.4,167.69,15569.0,163.757,164.1189,163.7472,164.0309,15569.0
2024-07-15 10:05:00,167.7,167.77,167.08,167.42,14747.0,164.0406,164.1091,163.4342,163.7668,14747.0
2024-07-15 10:10:00,167.38,167.5,166.95,167.01,23561.0,163.7276,163.845,163.307,163.3657,23561.0
2024-07-15 10:15:00,167.01,167.64,167.01,167.44,17763.0,163.3657,163.982,163.3657,163.7863,17763.0
2024-07-15 10:20:00,167.44,167.59,167.35,167.37,10186.0,163.7863,163.933,163.6983,163.7178,10186.0
2024-07-15 10:25:00,167.37,167.45,167.19,167.19,11196.0,163.7178,163.7961,163.5418,163.5418,11196.0
2024-07-15 10:30:00,167.19,167.24,166.91,167.22,17059.0,163.5418,163.5907,163.2679,163.5711,17059.0
2024-07-15 10:35:00,167.17,167.22,166.99,167.06,9121.0,163.5222,163.5711,163.3461,163.4146,9121.0
2024-07-15 10:40:00,167.11,167.52,167.08,167.43,20453.0,163.4635,163.8646,163.4342,163.7765,20453.0
2024-07-15 10:45:00,167.35,167.71,167.35,167.69,12754.0,163.6983,164.0504,163.6983,164.0309,12754.0
2024-07-15 10:50:00,167.72,168.12,167.58,167.98,14530.0,164.0602,164.4515,163.9233,164.3145,14530.0
2024-07-15 10:55:00,168.04,168.25,168.01,168.09,17977.0,164.3732,164.5786,164.3439,164.4221,17977.0
2024-07-15 11:00:00,168.11,168.44,168.07,168.42,15981.0,164.4417,164.7645,164.4026,164.7449,15981.0
2024-07-15 11:05:00,168.39,168.5,168.11,168.13,13979.0,164.7156,164.8232,164.4417,164.4613,13979.0
2024-07-15 11:10:00,168.19,168.46,168.17,168.38,8771.0,164.52,164.7841,164.5004,164.7058,8771.0
2024-07-15 11:15:00,168.41,168.56,168.04,168.14,24992.0,164.7352,164.8819,164.3732,164.471,24992.0
2024-07-15 11:20:00,168.15,168.31,168.03,168.03,9464.0,164.4808,164.6373,164.3634,164.3634,9464.0
2024-07-15 11:25:00,168.03,168.19,167.89,168.01,10963.0,164.3634,164.52,164.2265,164.3439,10963.0
2024-07-15 11:30:00,167.9,167.9,167.59,167.63,14103.0,164.2363,164.2363,163.933,163.9722,14103.0
2024-07-15 11:35:00,167.52,167.71,167.49,167.64,11723.0,163.8646,164.0504,163.8352,163.982,11723.0
2024-07-15 11:40:00,167.69,168.09,167.67,168.09,9964.0,164.0309,164.4221,164.0113,164.4221,9964.0
2024-07-15 11:45:00,168.06,168.23,168.01,168.19,8688.0,164.3928,164.5591,164.3439,164.52,8688.0
2024-07-15 11:50:00,168.22,168.37,168.18,168.31,12905.0,164.5493,164.696,164.5102,164.6373,12905.0
2024-07-15 11:55:00,168.31,168.31,168.13,168.18,12286.0,164.6373,164.6373,164.4613,164.5102,12286.0
2024-07-15 12:00:00,168.15,168.28,168.0,168.01,8336.0,164.4808,164.608,164.3341,164.3439,8336.0
2024-07-15 12:05:00,168.05,168.49,168.05,168.34,12049.0,164.383,164.8134,164.383,164.6667,12049.0
2024-07-15 12:10:00,168.46,168.64,168.38,168.43,9246.0,164.7841,164.9601,164.7058,164.7547,9246.0
2024-07-15 12:15:00,168.5,168.59,168.37,168.59,9260.0,164.8232,164.9112,164.696,164.9112,9260.0
2024-07-15 12:20:00,168.63,168.66,168.42,168.52,13594.0,164.9504,164.9797,164.7449,164.8428,13594.0
2024-07-15 12:25:00,168.52,168.52,168.34,168.5,10133.0,164.8428,164.8428,164.6667,164.8232,10133.0
2024-07-15 12:30:00,168.46,168.46,168.12,168.26,10721.0,164.7841,164.7841,164.4515,164.5884,10721.0
2024-07-15 12:35:00,168.22,168.49,168.21,168.39,8726.0,164.5493,164.8134,164.5395,164.7156,8726.0
2024-07-15 12:40:00,168.37,168.61,168.35,168.56,15382.0,164.696,164.9308,164.6765,164.8819,15382.0
2024-07-15 12:45:00,168.58,168.58,168.35,168.38,7212.0,164.9014,164.9014,164.6765,164.7058,7212.0
2024-07-15 12:50:00,168.33,168.41,168.31,168.34,7461.0,164.6569,164.7352,164.6373,164.6667,7461.0
2024-07-15 12:55:00,168.38,168.38,168.17,168.17,8072.0,164.7058,164.7058,164.5004,164.5004,8072.0
2024-07-15 13:00:00,168.18,168.25,168.09,168.25,12525.0,164.5102,164.5786,164.4221,164.5786,12525.0
2024-07-15 13:05:00,168.36,168.36,168.05,168.05,6121.0,164.6862,164.6862,164.383,164.383,6121.0
2024-07-15 13:10:00,168.06,168.15,167.95,168.1,8929.0,164.3928,164.4808,164.2852,164.4319,8929.0
2024-07-15 13:15:00,168.12,168.14,167.91,167.95,7411.0,164.4515,164.471,164.2461,164.2852,7411.0
2024-07-15 13:20:00,167.89,167.95,167.81,167.83,13976.0,164.2265,164.2852,164.1482,164.1678,13976.0
2024-07-15 13:25:00,167.79,167.79,167.39,167.45,14748.0,164.1287,164.1287,163.7374,163.7961,14748.0
2024-07-15 13:30:00,167.42,167.51,167.29,167.3,8356.0,163.7668,163.8548,163.6396,163.6494,8356.0
2024-07-15 13:35:00,167.25,167.33,167.05,167.08,8200.0,163.6005,163.6787,163.4048,163.4342,8200.0
2024-07-15 13:40:00,167.12,167.15,166.96,167.04,9041.0,163.4733,163.5026,163.3168,163.395,9041.0
2024-07-15 13:45:00,167.06,167.06,166.77,166.78,9382.0,163.4146,163.4146,163.1309,163.1407,9382.0
2024-07-15 13:50:00,166.77,166.93,166.72,166.82,10291.0,163.1309,163.2874,163.082,163.1798,10291.0
2024-07-15 13:55:00,166.84,166.84,166.67,166.72,7417.0,163.1994,163.1994,163.0331,163.082,7417.0
2024-07-15 14:00:00,166.69,166.7,166.53,166.58,5802.0,163.0527,163.0625,162.8962,162.9451,5802.0
2024-07-15 14:05:00,166.56,166.76,166.44,166.52,10927.0,162.9255,163.1212,162.8081,162.8864,10927.0
2024-07-15 14:10:00,166.56,166.67,166.52,166.65,7801.0,162.9255,163.0331,162.8864,163.0136,7801.0
2024-07-15 14:15:00,166.66,166.8,166.6,166.63,10660.0,163.0233,163.1603,162.9646,162.994,10660.0
2024-07-15 14:20:00,166.66,166.93,166.63,166.92,7759.0,163.0233,163.2874,162.994,163.2777,7759.0
2024-07-15 14:25:00,166.94,167.11,166.92,167.08,10852.0,163.2972,163.4635,163.2777,163.4342,10852.0
2024-07-15 14:30:00,167.11,167.31,167.01,167.29,8087.0,163.4635,163.6592,163.3657,163.6396,8087.0
2024-07-15 14:35:00,167.33,167.39,167.05,167.25,11122.0,163.6787,163.7374,163.4048,163.6005,11122.0
2024-07-15 14:40:00,167.27,167.41,167.26,167.37,8190.0,163.62,163.757,163.6102,163.7178,8190.0
2024-07-15 14:45:00,167.31,167.41,167.3,167.36,6915.0,163.6592,163.757,163.6494,163.7081,6915.0
2024-07-15 14:50:00,167.34,167.43,167.26,167.38,6757.0,163.6885,163.7765,163.6102,163.7276,6757.0
2024-07-15 14:55:00,167.32,167.36,167.13,167.26,11675.0,163.6689,163.7081,163.4831,163.6102,11675.0
2024-07-15 15:00:00,167.25,167.27,167.13,167.14,9260.0,163.6005,163.62,163.4831,163.4929,9260.0
2024-07-15 15:05:00,167.14,167.14,167.02,167.11,8167.0,163.4929,163.4929,163.3755,163.4635,8167.0
2024-07-15 15:10:00,167.12,167.18,167.04,167.17,8594.0,163.4733,163.532,163.395,163.5222,8594.0
2024-07-15 15:15:00,167.16,167.27,167.09,167.27,14720.0,163.5124,163.62,163.444,163.62,14720.0
2024-07-15 15:20:00,167.26,167.54,167.22,167.52,9167.0,163.6102,163.8841,163.5711,163.8646,9167.0
2024-07-15 15:25:00,167.56,167.71,167.53,167.61,20589.0,163.9037,164.0504,163.8744,163.9526,20589.0
2024-07-15 15:30:00,167.59,167.6,167.39,167.46,20319.0,163.933,163.9428,163.7374,163.8059,20319.0
2024-07-15 15:35:00,167.45,167.48,167.19,167.19,14302.0,163.7961,163.8254,163.5418,163.5418,14302.0
2024-07-15 15:40:00,167.21,167.36,167.05,167.05,21167.0,163.5613,163.7081,163.4048,163.4048,21167.0
2024-07-15 15:45:00,167.04,167.14,166.85,166.85,28785.0,163.395,163.4929,163.2092,163.2092,28785.0
2024-07-15 15:50:00,166.72,166.86,166.36,166.43,37644.0,163.082,163.219,162.7299,162.7984,37644.0
2024-07-15 15:55:00,166.45,166.79,166.33,166.72,112919.0,162.8179,163.1505,162.7005,163.082,112919.0
2024-07-16 09:30:00,165.53,166.56,164.3,164.3,47210.0,161.918,162.9255,160.7148,160.7148,47210.0
2024-07-16 09:35:00,164.3,165.07,163.77,164.82,17142.0,160.7148,161.468,160.1964,161.2235,17142.0
2024-07-16 09:40:00,165.0,166.1,164.66,165.7,14733.0,161.3996,162.4756,161.067,162.0843,14733.0
2024-07-16 09:45:00,165.86,166.04,165.21,165.61,13860.0,162.2408,162.4169,161.605,161.9963,13860.0
2024-07-16 09:50:00,165.81,166.25,165.81,166.01,11168.0,162.1919,162.6223,162.1919,162.3875,11168.0
2024-07-16 09:55:00,165.9,166.16,165.85,166.09,10401.0,162.2799,162.5342,162.231,162.4658,10401.0
2024-07-16 10:00:00,165.92,166.36,165.92,166.22,9442.0,162.2995,162.7299,162.2995,162.5929,9442.0
2024-07-16 10:05:00,166.22,166.77,166.22,166.62,16296.0,162.5929,163.1309,162.5929,162.9842,16296.0
2024-07-16 10:10:00,166.62,166.76,166.45,166.5,10522.0,162.9842,163.1212,162.8179,162.8668,10522.0
2024-07-16 10:15:00,166.58,166.82,166.42,166.49,10296.0,162.9451,163.1798,162.7886,162.857,10296.0
2024-07-16 10:20:00,166.36,166.9,166.36,166.7,25902.0,162.7299,163.2581,162.7299,163.0625,25902.0
2024-07-16 10:25:00,166.69,166.72,166.36,166.39,12335.0,163.0527,163.082,162.7299,162.7592,12335.0
2024-07-16 10:30:00,166.35,166.39,166.01,166.03,9041.0,162.7201,162.7592,162.3875,162.4071,9041.0
2024-07-16 10:35:00,166.02,166.36,165.94,166.03,16249.0,162.3973,162.7299,162.3191,162.4071,16249.0
2024-07-16 10:40:00,166.04,166.12,165.95,165.96,10476.0,162.4169,162.4951,162.3288,162.3386,10476.0
2024-07-16 10:45:00,165.94,166.54,165.94,166.41,4142.0,162.3191,162.906,162.3191,162.7788,4142.0
2024-07-16 10:50:00,166.54,166.97,166.54,166.87,15119.0,162.906,163.3266,162.906,163.2288,15119.0
2024-07-16 10:55:00,166.83,167.38,166.83,167.05,16612.0,163.1896,163.7276,163.1896,163.4048,16612.0
2024-07-16 11:00:00,167.01,167.36,166.8,167.18,14823.0,163.3657,163.7081,163.1603,163.532,14823.0
2024-07-16 11:05:00,167.3,167.57,167.27,167.37,14571.0,163.6494,163.9135,163.62,163.7178,14571.0
2024-07-16 11:10:00,167.35,167.54,167.32,167.52,19972.0,163.6983,163.8841,163.6689,163.8646,19972.0
2024-07-16 11:15:00,167.53,167.58,167.35,167.52,5145.0,163.8744,163.9233,163.6983,163.8646,5145.0
2024-07-16 11:20:00,167.48,167.56,167.45,167.46,10162.0,163.8254,163.9037,163.7961,163.8059,10162.0
2024-07-16 11:25:00,167.5,167.52,167.13,167.15,9516.0,163.845,163.8646,163.4831,163.5026,9516.0
2024-07-16 11:30:00,167.15,167.15,166.76,166.8,9014.0,163.5026,163.5026,163.1212,163.1603,9014.0
2024-07-16 11:35:00,166.86,167.15,166.85,167.1,7168.0,163.219,163.5026,163.2092,163.4537,7168.0
2024-07-16 11:40:00,167.12,167.25,167.06,167.23,7085.0,163.4733,163.6005,163.4146,163.5809,7085.0
2024-07-16 11:45:00,167.22,167.3,167.18,167.24,9326.0,163.5711,163.6494,163.532,163.5907,9326.0
2024-07-16 11:50:00,167.21,167.23,166.71,166.89,12974.0,163.5613,163.5809,163.0722,163.2483,12974.0
2024-07-16 11:55:00,166.91,166.99,166.83,166.96,4184.0,163.2679,163.3461,163.1896,163.3168,4184.0
2024-07-16 12:00:00,166.91,166.91,166.6,166.64,10477.0,163.2679,163.2679,162.9646,163.0038,10477.0
2024-07-16 12:05:00,166.62,166.62,166.37,166.52,10735.0,162.9842,162.9842,162.7397,162.8864,10735.0
2024-07-16 12:10:00,166.61,166.86,166.61,166.79,8025.0,162.9744,163.219,162.9744,163.1505,8025.0
2024-07-16 12:15:00,166.78,166.91,166.69,166.83,16497.0,163.1407,163.2679,163.0527,163.1896,16497.0
2024-07-16 12:20:00,166.89,166.95,166.82,166.87,4863.0,163.2483,163.307,163.1798,163.2288,4863.0
2024-07-16 12:25:00,166.83,166.86,166.45,166.57,12067.0,163.1896,163.219,162.8179,162.9353,12067.0
2024-07-16 12:30:00,166.57,166.69,166.41,166.65,8326.0,162.9353,163.0527,162.7788,163.0136,8326.0
2024-07-16 12:35:00,166.59,166.59,166.39,166.47,8807.0,162.9549,162.9549,162.7592,162.8375,8807.0
2024-07-16 12:40:00,166.4,166.41,166.33,166.39,7089.0,162.769,162.7788,162.7005,162.7592,7089.0
2024-07-16 12:45:00,166.43,166.73,166.39,166.67,11894.0,162.7984,163.0918,162.7592,163.0331,11894.0
2024-07-16 12:50:00,166.67,166.67,166.54,166.6,5317.0,163.0331,163.0331,162.906,162.9646,5317.0
2024-07-16 12:55:00,166.56,166.65,166.46,166.6,7755.0,162.9255,163.0136,162.8277,162.9646,7755.0
2024-07-16 13:00:00,166.63,166.93,166.6,166.93,11973.0,162.994,163.2874,162.9646,163.2874,11973.0
2024-07-16 13:05:00,166.85,166.95,166.78,166.9,5921.0,163.2092,163.307,163.1407,163.2581,5921.0
2024-07-16 13:10:00,166.96,166.98,166.81,166.86,10849.0,163.3168,163.3364,163.1701,163.219,10849.0
2024-07-16 13:15:00,166.81,166.92,166.81,166.88,9075.0,163.1701,163.2777,163.1701,163.2385,9075.0
2024-07-16 13:20:00,166.89,166.91,166.69,166.86,11413.0,163.2483,163.2679,163.0527,163.219,11413.0
2024-07-16 13:25:00,166.81,166.81,166.58,166.59,10196.0,163.1701,163.1701,162.9451,162.9549,10196.0
2024-07-16 13:30:00,166.56,166.65,166.53,166.61,10068.0,162.9255,163.0136,162.8962,162.9744,10068.0
2024-07-16 13:35:00,166.64,166.88,166.6,166.88,7804.0,163.0038,163.2385,162.9646,163.2385,7804.0
2024-07-16 13:40:00,166.8,166.87,166.63,166.72,17434.0,163.1603,163.2288,162.994,163.082,17434.0
2024-07-16 13:45:00,166.74,166.92,166.68,166.86,17770.0,163.1016,163.2777,163.0429,163.219,17770.0
2024-07-16 13:50:00,166.85,167.01,166.84,166.96,13083.0,163.2092,163.3657,163.1994,163.3168,13083.0
2024-07-16 13:55:00,167.0,167.18,167.0,167.18,12690.0,163.3559,163.532,163.3559,163.532,12690.0
2024-07-16 14:00:00,167.17,167.19,167.05,167.11,3686.0,163.5222,163.5418,163.4048,163.4635,3686.0
2024-07-16 14:05:00,167.15,167.37,167.12,167.34,14119.0,163.5026,163.7178,163.4733,163.6885,14119.0
2024-07-16 14:10:00,167.28,167.46,167.28,167.41,6158.0,163.6298,163.8059,163.6298,163.757,6158.0
2024-07-16 14:15:00,167.39,167.4,167.05,167.21,35122.0,163.7374,163.7472,163.4048,163.5613,35122.0
2024-07-16 14:20:00,167.27,167.49,167.26,167.43,9767.0,163.62,163.8352,163.6102,163.7765,9767.0
2024-07-16 14:25:00,167.39,167.42,167.18,167.18,13162.0,163.7374,163.7668,163.532,163.532,13162.0
2024-07-16 14:30:00,167.11,167.17,166.95,167.17,12919.0,163.4635,163.5222,163.307,163.5222,12919.0
2024-07-16 14:35:00,167.25,167.5,167.24,167.43,7855.0,163.6005,163.845,163.5907,163.7765,7855.0
2024-07-16 14:40:00,167.42,167.45,167.29,167.44,6087.0,163.7668,163.7961,163.6396,163.7863,6087.0
2024-07-16 14:45:00,167.47,167.49,167.37,167.47,8493.0,163.8157,163.8352,163.7178,163.8157,8493.0
2024-07-16 14:50:00,167.5,167.73,167.49,167.68,20916.0,163.845,164.07,163.8352,164.0211,20916.0
2024-07-16 14:55:00,167.68,167.74,167.57,167.58,10508.0,164.0211,164.0798,163.9135,163.9233,10508.0
2024-07-16 15:00:00,167.58,167.67,167.44,167.64,9618.0,163.9233,164.0113,163.7863,163.982,9618.0
2024-07-16 15:05:00,167.67,167.77,167.54,167.66,9981.0,164.0113,164.1091,163.8841,164.0015,9981.0
2024-07-16 15:10:00,167.7,167.85,167.66,167.72,18638.0,164.0406,164.1874,164.0015,164.0602,18638.0
2024-07-16 15:15:00,167.69,167.89,167.53,167.89,13651.0,164.0309,164.2265,163.8744,164.2265,13651.0
2024-07-16 15:20:00,167.89,167.89,167.69,167.86,15180.0,164.2265,164.2265,164.0309,164.1972,15180.0
2024-07-16 15:25:00,167.88,167.99,167.83,167.99,14989.0,164.2167,164.3243,164.1678,164.3243,14989.0
2024-07-16 15:30:00,167.95,167.95,167.81,167.91,25599.0,164.2852,164.2852,164.1482,164.2461,25599.0
2024-07-16 15:35:00,167.88,167.98,167.84,167.86,20606.0,164.2167,164.3145,164.1776,164.1972,20606.0
2024-07-16 15:40:00,167.87,167.88,167.76,167.88,24824.0,164.2069,164.2167,164.0993,164.2167,24824.0
2024-07-16 15:45:00,167.89,167.93,167.55,167.58,39519.0,164.2265,164.2656,163.8939,163.9233,39519.0
2024-07-16 15:50:00,167.58,167.99,167.57,167.7,29828.0,163.9233,164.3243,163.9135,164.0406,29828.0
2024-07-16 15:55:00,167.72,167.8,167.47,167.65,96221.0,164.0602,164.1385,163.8157,163.9917,96221.0
2024-07-17 09:30:00,168.0,170.52,168.0,170.52,56673.0,164.3341,166.7991,164.3341,166.7991,56673.0
2024-07-17 09:35:00,170.45,171.5,170.14,170.96,44363.0,166.7306,167.7577,166.4274,167.2295,44363.0
2024-07-17 09:40:00,170.99,172.2,170.75,171.97,26747.0,167.2589,168.4425,167.0241,168.2175,26747.0
2024-07-17 09:45:00,171.92,172.48,171.7,171.97,33927.0,168.1686,168.7163,167.9534,168.2175,33927.0
2024-07-17 09:50:00,172.06,172.46,171.5,171.54,39450.0,168.3055,168.6968,167.7577,167.7969,39450.0
2024-07-17 09:55:00,171.5,172.2,171.41,171.97,20860.0,167.7577,168.4425,167.6697,168.2175,20860.0
2024-07-17 10:00:00,172.06,172.09,171.54,171.7,45054.0,168.3055,168.3349,167.7969,167.9534,45054.0
2024-07-17 10:05:00,171.72,172.1,171.33,171.43,40074.0,167.9729,168.3446,167.5914,167.6893,40074.0
2024-07-17 10:10:00,171.44,172.28,171.34,172.14,44174.0,167.699,168.5207,167.6012,168.3838,44174.0
2024-07-17 10:15:00,172.03,172.14,171.73,171.94,19084.0,168.2762,168.3838,167.9827,168.1881,19084.0
2024-07-17 10:20:00,171.87,171.94,171.03,171.21,20286.0,168.1197,168.1881,167.298,167.4741,20286.0
2024-07-17 10:25:00,171.1,171.34,170.6,170.95,12622.0,167.3665,167.6012,166.8774,167.2197,12622.0
2024-07-17 10:30:00,170.84,171.0,168.55,168.55,58766.0,167.1121,167.2686,164.8721,164.8721,58766.0
2024-07-17 10:35:00,168.55,169.02,168.01,168.66,24917.0,164.8721,165.3318,164.3439,164.9797,24917.0
2024-07-17 10:40:00,168.53,168.66,168.2,168.3,16585.0,164.8525,164.9797,164.5297,164.6276,16585.0
2024-07-17 10:45:00,168.31,168.41,167.81,168.41,9999.0,164.6373,164.7352,164.1482,164.7352,9999.0
2024-07-17 10:50:00,168.41,168.56,167.81,167.9,16742.0,164.7352,164.8819,164.1482,164.2363,16742.0
2024-07-17 10:55:00,167.83,168.24,167.43,167.86,30155.0,164.1678,164.5689,163.7765,164.1972,30155.0
2024-07-17 11:00:00,167.87,168.21,167.63,167.81,22616.0,164.2069,164.5395,163.9722,164.1482,22616.0
2024-07-17 11:05:00,167.81,168.28,167.8,168.03,12464.0,164.1482,164.608,164.1385,164.3634,12464.0
2024-07-17 11:10:00,168.05,168.6,167.95,168.31,13858.0,164.383,164.921,164.2852,164.6373,13858.0
2024-07-17 11:15:00,168.13,168.16,167.82,168.01,14011.0,164.4613,164.4906,164.158,164.3439,14011.0
2024-07-17 11:20:00,168.02,168.31,167.68,167.75,8974.0,164.3537,164.6373,164.0211,164.0896,8974.0
2024-07-17 11:25:00,167.72,168.2,167.72,168.1,10468.0,164.0602,164.5297,164.0602,164.4319,10468.0
2024-07-17 11:30:00,168.02,168.21,167.57,167.69,20673.0,164.3537,164.5395,163.9135,164.0309,20673.0
2024-07-17 11:35:00,167.7,167.8,167.22,167.69,16584.0,164.0406,164.1385,163.5711,164.0309,16584.0
2024-07-17 11:40:00,167.7,167.97,167.64,167.95,4191.0,164.0406,164.3048,163.982,164.2852,4191.0
2024-07-17 11:45:00,167.95,168.13,167.79,168.05,4688.0,164.2852,164.4613,164.1287,164.383,4688.0
2024-07-17 11:50:00,168.12,168.53,168.12,168.53,6492.0,164.4515,164.8525,164.4515,164.8525,6492.0
2024-07-17 11:55:00,168.59,168.69,168.3,168.4,17626.0,164.9112,165.009,164.6276,164.7254,17626.0
2024-07-17 12:00:00,168.41,168.75,168.32,168.69,27890.0,164.7352,165.0677,164.6471,165.009,27890.0
2024-07-17 12:05:00,168.6,168.68,167.98,168.02,9402.0,164.921,164.9993,164.3145,164.3537,9402.0
2024-07-17 12:10:00,168.02,168.11,167.92,167.95,9587.0,164.3537,164.4417,164.2558,164.2852,9587.0
2024-07-17 12:15:00,167.94,167.95,167.57,167.57,33345.0,164.2754,164.2852,163.9135,163.9135,33345.0
2024-07-17 12:20:00,167.63,167.67,167.29,167.29,10443.0,163.9722,164.0113,163.6396,163.6396,10443.0
2024-07-17 12:25:00,167.23,167.64,167.16,167.46,13556.0,163.5809,163.982,163.5124,163.8059,13556.0
2024-07-17 12:30:00,167.53,167.54,167.01,167.03,13065.0,163.8744,163.8841,163.3657,163.3853,13065.0
2024-07-17 12:35:00,167.05,167.11,166.86,166.91,9192.0,163.4048,163.4635,163.219,163.2679,9192.0
2024-07-17 12:40:00,166.93,166.99,166.85,166.95,5691.0,163.2874,163.3461,163.2092,163.307,5691.0
2024-07-17 12:45:00,166.99,167.12,166.63,166.69,13498.0,163.3461,163.4733,162.994,163.0527,13498.0
2024-07-17 12:50:00,166.72,166.81,166.64,166.8,12474.0,163.082,163.1701,163.0038,163.1603,12474.0
2024-07-17 12:55:00,166.83,167.14,166.75,166.96,10475.0,163.1896,163.4929,163.1114,163.3168,10475.0
2024-07-17 13:00:00,167.05,167.06,166.44,166.49,7241.0,163.4048,163.4146,162.8081,162.857,7241.0
2024-07-17 13:05:00,166.48,166.59,166.28,166.28,7966.0,162.8473,162.9549,162.6516,162.6516,7966.0
2024-07-17 13:10:00,166.27,166.47,166.12,166.12,10696.0,162.6418,162.8375,162.4951,162.4951,10696.0
2024-07-17 13:15:00,166.18,166.21,166.01,166.01,9238.0,162.5538,162.5832,162.3875,162.3875,9238.0
2024-07-17 13:20:00,166.03,166.03,165.6,165.64,14441.0,162.4071,162.4071,161.9865,162.0256,14441.0
2024-07-17 13:25:00,165.64,165.99,165.64,165.78,14058.0,162.0256,162.368,162.0256,162.1625,14058.0
2024-07-17 13:30:00,165.71,165.83,165.57,165.6,8809.0,162.0941,162.2115,161.9571,161.9865,8809.0
2024-07-17 13:35:00,165.63,165.91,165.62,165.9,11193.0,162.0158,162.2897,162.006,162.2799,11193.0
2024-07-17 13:40:00,165.93,165.93,165.74,165.82,3942.0,162.3093,162.3093,162.1234,162.2017,3942.0
2024-07-17 13:45:00,165.75,165.79,165.49,165.56,13525.0,162.1332,162.1723,161.8789,161.9473,13525.0
2024-07-17 13:50:00,165.56,165.57,165.36,165.39,5211.0,161.9473,161.9571,161.7517,161.7811,5211.0
2024-07-17 13:55:00,165.39,165.52,165.2,165.25,15907.0,161.7811,161.9082,161.5952,161.6441,15907.0
2024-07-17 14:00:00,165.15,165.15,164.59,164.59,18823.0,161.5463,161.5463,160.9985,160.9985,18823.0
2024-07-17 14:05:00,164.64,164.68,164.42,164.55,13358.0,161.0474,161.0865,160.8322,160.9594,13358.0
2024-07-17 14:10:00,164.52,164.63,164.2,164.27,21376.0,160.93,161.0376,160.617,160.6855,21376.0
2024-07-17 14:15:00,164.29,164.63,164.17,164.25,22635.0,160.7051,161.0376,160.5877,160.6659,22635.0
2024-07-17 14:20:00,164.23,164.52,164.2,164.52,19199.0,160.6464,160.93,160.617,160.93,19199.0
2024-07-17 14:25:00,164.44,164.81,164.28,164.71,33375.0,160.8518,161.2137,160.6953,161.1159,33375.0
2024-07-17 14:30:00,164.7,165.17,164.6,165.08,12872.0,161.1061,161.5659,161.0083,161.4778,12872.0
2024-07-17 14:35:00,165.22,165.43,165.15,165.43,8729.0,161.6148,161.8202,161.5463,161.8202,8729.0
2024-07-17 14:40:00,165.39,165.52,165.17,165.36,6395.0,161.7811,161.9082,161.5659,161.7517,6395.0
2024-07-17 14:45:00,165.29,165.44,165.23,165.44,6223.0,161.6832,161.83,161.6245,161.83,6223.0
2024-07-17 14:50:00,165.37,165.51,165.16,165.18,12323.0,161.7615,161.8984,161.5561,161.5756,12323.0
2024-07-17 14:55:00,165.25,165.32,165.1,165.32,5893.0,161.6441,161.7126,161.4974,161.7126,5893.0
2024-07-17 15:00:00,165.3,165.43,165.23,165.25,6251.0,161.693,161.8202,161.6245,161.6441,6251.0
2024-07-17 15:05:00,165.25,165.28,165.09,165.17,17231.0,161.6441,161.6735,161.4876,161.5659,17231.0
2024-07-17 15:10:00,165.17,165.35,165.01,165.21,23531.0,161.5659,161.7419,161.4093,161.605,23531.0
2024-07-17 15:15:00,165.15,165.36,165.06,165.19,15023.0,161.5463,161.7517,161.4583,161.5854,15023.0
2024-07-17 15:20:00,165.22,165.71,165.08,165.65,38321.0,161.6148,162.0941,161.4778,162.0354,38321.0
2024-07-17 15:25:00,165.69,166.17,165.68,166.14,67706.0,162.0745,162.544,162.0647,162.5147,67706.0
2024-07-17 15:30:00,166.14,166.43,166.05,166.43,17918.0,162.5147,162.7984,162.4267,162.7984,17918.0
2024-07-17 15:35:00,166.43,166.53,166.19,166.22,17689.0,162.7984,162.8962,162.5636,162.5929,17689.0
2024-07-17 15:40:00,166.21,166.29,166.0,166.07,24126.0,162.5832,162.6614,162.3777,162.4462,24126.0
2024-07-17 15:45:00,166.08,166.08,165.64,165.74,72280.0,162.456,162.456,162.0256,162.1234,72280.0
2024-07-17 15:50:00,165.71,165.71,165.07,165.14,38921.0,162.0941,162.0941,161.468,161.5365,38921.0
2024-07-17 15:55:00,165.16,165.77,165.06,165.54,159334.0,161.5561,162.1528,161.4583,161.9278,159334.0
2024-07-18 09:30:00,167.0,167.5,164.99,167.29,70186.0,163.3559,163.845,161.3898,163.6396,70186.0
2024-07-18 09:35:00,167.2,168.25,166.51,167.21,28028.0,163.5516,164.5786,162.8766,163.5613,28028.0
2024-07-18 09:40:00,167.15,167.8,166.65,166.68,24858.0,163.5026,164.1385,163.0136,163.0429,24858.0
2024-07-18 09:45:00,166.8,166.95,166.02,166.02,22675.0,163.1603,163.307,162.3973,162.3973,22675.0
2024-07-18 09:50:00,166.01,166.69,165.89,166.46,31723.0,162.3875,163.0527,162.2701,162.8277,31723.0
2024-07-18 09:55:00,166.49,166.66,166.24,166.62,18733.0,162.857,163.0233,162.6125,162.9842,18733.0
2024-07-18 10:00:00,166.55,166.55,165.96,166.41,19425.0,162.9157,162.9157,162.3386,162.7788,19425.0
2024-07-18 10:05:00,166.41,166.41,165.9,166.11,26889.0,162.7788,162.7788,162.2799,162.4853,26889.0
2024-07-18 10:10:00,165.95,165.99,165.28,165.71,20705.0,162.3288,162.368,161.6735,162.0941,20705.0
2024-07-18 10:15:00,165.71,166.19,165.62,166.18,23094.0,162.0941,162.5636,162.006,162.5538,23094.0
2024-07-18 10:20:00,166.26,166.44,166.08,166.2,18189.0,162.6321,162.8081,162.456,162.5734,18189.0
2024-07-18 10:25:00,166.24,166.71,166.14,166.42,20095.0,162.6125,163.0722,162.5147,162.7886,20095.0
2024-07-18 10:30:00,166.53,166.53,165.74,165.85,22322.0,162.8962,162.8962,162.1234,162.231,22322.0
2024-07-18 10:35:00,165.85,166.17,165.8,165.95,17267.0,162.231,162.544,162.1821,162.3288,17267.0
2024-07-18 10:40:00,165.93,165.93,165.41,165.48,37581.0,162.3093,162.3093,161.8006,161.8691,37581.0
2024-07-18 10:45:00,165.5,166.04,165.39,165.81,21491.0,161.8887,162.4169,161.7811,162.1919,21491.0
2024-07-18 10:50:00,165.82,166.4,165.54,166.29,24475.0,162.2017,162.769,161.9278,162.6614,24475.0
2024-07-18 10:55:00,166.3,167.0,166.18,166.95,13915.0,162.6712,163.3559,162.5538,163.307,13915.0
2024-07-18 11:00:00,166.9,166.95,166.44,166.45,18462.0,163.2581,163.307,162.8081,162.8179,18462.0
2024-07-18 11:05:00,166.53,166.76,166.47,166.74,18288.0,162.8962,163.1212,162.8375,163.1016,18288.0
2024-07-18 11:10:00,166.81,166.99,166.67,166.73,19997.0,163.1701,163.3461,163.0331,163.0918,19997.0
2024-07-18 11:15:00,166.77,166.84,166.6,166.79,15089.0,163.1309,163.1994,162.9646,163.1505,15089.0
2024-07-18 11:20:00,166.77,167.06,166.75,167.01,17604.0,163.1309,163.4146,163.1114,163.3657,17604.0
2024-07-18 11:25:00,167.0,167.29,166.93,166.97,22081.0,163.3559,163.6396,163.2874,163.3266,22081.0
2024-07-18 11:30:00,166.97,167.47,166.96,167.32,13404.0,163.3266,163.8157,163.3168,163.6689,13404.0
2024-07-18 11:35:00,167.31,167.32,166.95,167.01,13373.0,163.6592,163.6689,163.307,163.3657,13373.0
2024-07-18 11:40:00,166.97,167.18,166.8,166.82,18732.0,163.3266,163.532,163.1603,163.1798,18732.0
2024-07-18 11:45:00,166.86,167.11,166.82,166.95,15818.0,163.219,163.4635,163.1798,163.307,15818.0
2024-07-18 11:50:00,167.0,167.11,166.81,166.81,12124.0,163.3559,163.4635,163.1701,163.1701,12124.0
2024-07-18 11:55:00,166.92,167.27,166.89,167.24,11657.0,163.2777,163.62,163.2483,163.5907,11657.0
2024-07-18 12:00:00,167.29,167.41,167.01,167.31,8312.0,163.6396,163.757,163.3657,163.6592,8312.0
2024-07-18 12:05:00,167.31,167.37,166.98,167.19,20800.0,163.6592,163.7178,163.3364,163.5418,20800.0
2024-07-18 12:10:00,167.19,167.19,166.9,166.98,13749.0,163.5418,163.5418,163.2581,163.3364,13749.0
2024-07-18 12:15:00,166.96,166.97,166.66,166.81,15841.0,163.3168,163.3266,163.0233,163.1701,15841.0
2024-07-18 12:20:00,166.81,166.86,166.72,166.81,12116.0,163.1701,163.219,163.082,163.1701,12116.0
2024-07-18 12:25:00,166.76,166.93,166.68,166.8,15812.0,163.1212,163.2874,163.0429,163.1603,15812.0
2024-07-18 12:30:00,166.8,166.9,166.73,166.8,16617.0,163.1603,163.2581,163.0918,163.1603,16617.0
2024-07-18 12:35:00,166.83,166.84,166.4,166.55,18762.0,163.1896,163.1994,162.769,162.9157,18762.0
2024-07-18 12:40:00,166.49,166.49,166.19,166.43,12955.0,162.857,162.857,162.5636,162.7984,12955.0
2024-07-18 12:45:00,166.47,166.61,166.42,166.45,10807.0,162.8375,162.9744,162.7886,162.8179,10807.0
2024-07-18 12:50:00,166.44,166.74,166.43,166.69,5718.0,162.8081,163.1016,162.7984,163.0527,5718.0
2024-07-18 12:55:00,166.66,166.71,166.36,166.49,18046.0,163.0233,163.0722,162.7299,162.857,18046.0
2024-07-18 13:00:00,166.49,166.59,166.41,166.45,11556.0,162.857,162.9549,162.7788,162.8179,11556.0
2024-07-18 13:05:00,166.45,166.67,166.45,166.59,15135.0,162.8179,163.0331,162.8179,162.9549,15135.0
2024-07-18 13:10:00,166.59,166.64,166.15,166.25,21008.0,162.9549,163.0038,162.5245,162.6223,21008.0
2024-07-18 13:15:00,166.25,166.33,166.18,166.25,7800.0,162.6223,162.7005,162.5538,162.6223,7800.0
2024-07-18 13:20:00,166.29,166.29,165.98,166.1,24717.0,162.6614,162.6614,162.3582,162.4756,24717.0
2024-07-18 13:25:00,166.1,166.13,165.86,165.97,12855.0,162.4756,162.5049,162.2408,162.3484,12855.0
2024-07-18 13:30:00,165.91,165.93,165.63,165.79,14975.0,162.2897,162.3093,162.0158,162.1723,14975.0
2024-07-18 13:35:00,165.78,166.11,165.72,166.08,10924.0,162.1625,162.4853,162.1039,162.456,10924.0
2024-07-18 13:40:00,166.1,166.15,166.04,166.11,13509.0,162.4756,162.5245,162.4169,162.4853,13509.0
2024-07-18 13:45:00,166.13,166.45,166.09,166.44,8358.0,162.5049,162.8179,162.4658,162.8081,8358.0
2024-07-18 13:50:00,166.44,166.49,166.35,166.44,19310.0,162.8081,162.857,162.7201,162.8081,19310.0
2024-07-18 13:55:00,166.3,166.35,166.17,166.32,12280.0,162.6712,162.7201,162.544,162.6908,12280.0
2024-07-18 14:00:00,166.33,166.43,166.25,166.36,14596.0,162.7005,162.7984,162.6223,162.7299,14596.0
2024-07-18 14:05:00,166.36,166.64,166.32,166.54,13908.0,162.7299,163.0038,162.6908,162.906,13908.0
2024-07-18 14:10:00,166.53,166.61,166.53,166.56,5929.0,162.8962,162.9744,162.8962,162.9255,5929.0
2024-07-18 14:15:00,166.56,166.6,166.32,166.37,23208.0,162.9255,162.9646,162.6908,162.7397,23208.0
2024-07-18 14:20:00,166.32,166.36,165.7,165.78,23412.0,162.6908,162.7299,162.0843,162.1625,23412.0
2024-07-18 14:25:00,165.78,165.79,165.62,165.79,13839.0,162.1625,162.1723,162.006,162.1723,13839.0
2024-07-18 14:30:00,165.79,165.88,165.62,165.72,13820.0,162.1723,162.2604,162.006,162.1039,13820.0
2024-07-18 14:35:00,165.73,165.86,165.65,165.7,16463.0,162.1136,162.2408,162.0354,162.0843,16463.0
2024-07-18 14:40:00,165.71,165.75,165.31,165.34,12136.0,162.0941,162.1332,161.7028,161.7321,12136.0
2024-07-18 14:45:00,165.41,165.51,165.23,165.41,12805.0,161.8006,161.8984,161.6245,161.8006,12805.0
2024-07-18 14:50:00,165.33,165.4,165.15,165.25,39285.0,161.7224,161.7908,161.5463,161.6441,39285.0
2024-07-18 14:55:00,165.2,165.31,165.03,165.14,17831.0,161.5952,161.7028,161.4289,161.5365,17831.0
2024-07-18 15:00:00,165.09,165.39,165.09,165.17,17310.0,161.4876,161.7811,161.4876,161.5659,17310.0
2024-07-18 15:05:00,165.21,165.3,165.15,165.15,18824.0,161.605,161.693,161.5463,161.5463,18824.0
2024-07-18 15:10:00,165.15,165.19,164.64,164.69,24492.0,161.5463,161.5854,161.0474,161.0963,24492.0
2024-07-18 15:15:00,164.76,165.02,164.64,164.72,26450.0,161.1648,161.4191,161.0474,161.1257,26450.0
2024-07-18 15:20:00,164.77,164.77,164.55,164.6,23551.0,161.1746,161.1746,160.9594,161.0083,23551.0
2024-07-18 15:25:00,164.61,164.81,164.61,164.7,25032.0,161.0181,161.2137,161.0181,161.1061,25032.0
2024-07-18 15:30:00,164.7,164.76,164.45,164.56,34143.0,161.1061,161.1648,160.8616,160.9692,34143.0
2024-07-18 15:35:00,164.56,164.85,164.53,164.78,42371.0,160.9692,161.2528,160.9398,161.1844,42371.0
2024-07-18 15:40:00,164.78,164.82,164.46,164.54,32253.0,161.1844,161.2235,160.8713,160.9496,32253.0
2024-07-18 15:45:00,164.52,164.55,164.28,164.46,58548.0,160.93,160.9594,160.6953,160.8713,58548.0
2024-07-18 15:50:00,164.51,164.59,164.06,164.17,60980.0,160.9203,160.9985,160.4801,160.5877,60980.0
2024-07-18 15:55:00,164.22,164.59,164.03,164.44,176488.0,160.6366,160.9985,160.4507,160.8518,176488.0
2024-07-19 09:30:00,165.64,165.7,164.46,164.46,106485.0,162.0256,162.0843,160.8713,160.8713,106485.0
2024-07-19 09:35:00,164.22,164.9,164.2,164.53,14038.0,160.6366,161.3017,160.617,160.9398,14038.0
2024-07-19 09:40:00,164.44,165.28,164.01,165.19,21284.0,160.8518,161.6735,160.4312,161.5854,21284.0
2024-07-19 09:45:00,165.03,165.7,165.0,165.64,16171.0,161.4289,162.0843,161.3996,162.0256,16171.0
2024-07-19 09:50:00,165.64,165.71,165.2,165.67,18418.0,162.0256,162.0941,161.5952,162.0549,18418.0
2024-07-19 09:55:00,165.82,166.3,165.8,166.26,13680.0,162.2017,162.6712,162.1821,162.6321,13680.0
2024-07-19 10:00:00,166.24,166.55,166.02,166.49,20592.0,162.6125,162.9157,162.3973,162.857,20592.0
2024-07-19 10:05:00,166.44,166.54,166.22,166.44,11937.0,162.8081,162.906,162.5929,162.8081,11937.0
2024-07-19 10:10:00,166.44,166.88,166.43,166.63,18993.0,162.8081,163.2385,162.7984,162.994,18993.0
2024-07-19 10:15:00,166.55,166.55,166.02,166.33,24764.0,162.9157,162.9157,162.3973,162.7005,24764.0
2024-07-19 10:20:00,166.34,166.34,165.78,165.81,11008.0,162.7103,162.7103,162.1625,162.1919,11008.0
2024-07-19 10:25:00,165.82,165.85,165.55,165.66,20949.0,162.2017,162.231,161.9376,162.0452,20949.0
2024-07-19 10:30:00,165.76,165.76,165.37,165.4,12235.0,162.143,162.143,161.7615,161.7908,12235.0
2024-07-19 10:35:00,165.37,166.06,165.37,165.73,20031.0,161.7615,162.4364,161.7615,162.1136,20031.0
2024-07-19 10:40:00,165.82,166.02,165.75,165.95,12696.0,162.2017,162.3973,162.1332,162.3288,12696.0
2024-07-19 10:45:00,165.92,166.21,165.67,165.67,20225.0,162.2995,162.5832,162.0549,162.0549,20225.0
2024-07-19 10:50:00,165.66,165.66,165.21,165.27,17387.0,162.0452,162.0452,161.605,161.6637,17387.0
2024-07-19 10:55:00,165.22,165.54,165.03,165.52,7648.0,161.6148,161.9278,161.4289,161.9082,7648.0
2024-07-19 11:00:00,165.45,165.76,165.42,165.52,14035.0,161.8397,162.143,161.8104,161.9082,14035.0
2024-07-19 11:05:00,165.58,165.8,165.53,165.8,9055.0,161.9669,162.1821,161.918,162.1821,9055.0
2024-07-19 11:10:00,165.84,165.96,165.39,165.39,10741.0,162.2212,162.3386,161.7811,161.7811,10741.0
2024-07-19 11:15:00,165.37,165.65,165.33,165.59,5932.0,161.7615,162.0354,161.7224,161.9767,5932.0
2024-07-19 11:20:00,165.55,165.67,165.3,165.3,14416.0,161.9376,162.0549,161.693,161.693,14416.0
2024-07-19 11:25:00,165.24,165.27,164.88,164.93,9647.0,161.6343,161.6637,161.2822,161.3311,9647.0
2024-07-19 11:30:00,164.94,165.5,164.78,165.43,8196.0,161.3409,161.8887,161.1844,161.8202,8196.0
2024-07-19 11:35:00,165.51,165.74,165.26,165.74,12318.0,161.8984,162.1234,161.6539,162.1234,12318.0
2024-07-19 11:40:00,165.68,165.83,165.64,165.79,15138.0,162.0647,162.2115,162.0256,162.1723,15138.0
2024-07-19 11:45:00,165.84,165.87,165.63,165.79,11545.0,162.2212,162.2506,162.0158,162.1723,11545.0
2024-07-19 11:50:00,165.8,165.88,165.63,165.8,18651.0,162.1821,162.2604,162.0158,162.1821,18651.0
2024-07-19 11:55:00,165.8,166.36,165.74,166.23,13522.0,162.1821,162.7299,162.1234,162.6027,13522.0
2024-07-19 12:00:00,166.28,166.44,166.24,166.4,8542.0,162.6516,162.8081,162.6125,162.769,8542.0
2024-07-19 12:05:00,166.4,166.55,166.36,166.36,12514.0,162.769,162.9157,162.7299,162.7299,12514.0
2024-07-19 12:10:00,166.35,166.52,166.07,166.13,8014.0,162.7201,162.8864,162.4462,162.5049,8014.0
2024-07-19 12:15:00,166.28,166.4,166.14,166.14,6539.0,162.6516,162.769,162.5147,162.5147,6539.0
2024-07-19 12:20:00,166.12,166.12,165.87,166.0,4462.0,162.4951,162.4951,162.2506,162.3777,4462.0
2024-07-19 12:25:00,166.04,166.04,165.89,165.97,8372.0,162.4169,162.4169,162.2701,162.3484,8372.0
2024-07-19 12:30:00,166.02,166.21,166.02,166.11,7385.0,162.3973,162.5832,162.3973,162.4853,7385.0
2024-07-19 12:35:00,166.07,166.3,166.07,166.26,7123.0,162.4462,162.6712,162.4462,162.6321,7123.0
2024-07-19 12:40:00,166.26,166.34,166.06,166.07,5587.0,162.6321,162.7103,162.4364,162.4462,5587.0
2024-07-19 12:45:00,166.01,166.22,165.9,166.21,5559.0,162.3875,162.5929,162.2799,162.5832,5559.0
2024-07-19 12:50:00,166.2,166.21,165.93,166.21,8121.0,162.5734,162.5832,162.3093,162.5832,8121.0
2024-07-19 12:55:00,166.2,166.24,166.08,166.1,6638.0,162.5734,162.6125,162.456,162.4756,6638.0
2024-07-19 13:00:00,166.06,166.13,165.92,166.13,7194.0,162.4364,162.5049,162.2995,162.5049,7194.0
2024-07-19 13:05:00,166.12,166.24,166.08,166.22,5009.0,162.4951,162.6125,162.456,162.5929,5009.0
2024-07-19 13:10:00,166.2,166.3,166.2,166.25,5261.0,162.5734,162.6712,162.5734,162.6223,5261.0
2024-07-19 13:15:00,166.3,166.34,166.16,166.25,7091.0,162.6712,162.7103,162.5342,162.6223,7091.0
2024-07-19 13:20:00,166.21,166.31,166.04,166.04,8693.0,162.5832,162.681,162.4169,162.4169,8693.0
2024-07-19 13:25:00,166.03,166.2,165.99,166.01,8185.0,162.4071,162.5734,162.368,162.3875,8185.0
2024-07-19 13:30:00,166.07,166.31,166.05,166.28,6483.0,162.4462,162.681,162.4267,162.6516,6483.0
2024-07-19 13:35:00,166.31,166.56,166.3,166.54,12557.0,162.681,162.9255,162.6712,162.906,12557.0
2024-07-19 13:40:00,166.55,166.55,166.33,166.33,6265.0,162.9157,162.9157,162.7005,162.7005,6265.0
2024-07-19 13:45:00,166.4,166.56,166.31,166.5,6698.0,162.769,162.9255,162.681,162.8668,6698.0
2024-07-19 13:50:00,166.49,166.55,166.35,166.48,8672.0,162.857,162.9157,162.7201,162.8473,8672.0
2024-07-19 13:55:00,166.44,166.56,166.36,166.44,6141.0,162.8081,162.9255,162.7299,162.8081,6141.0
2024-07-19 14:00:00,166.46,166.46,166.21,166.21,11956.0,162.8277,162.8277,162.5832,162.5832,11956.0
2024-07-19 14:05:00,166.23,166.27,166.06,166.07,12473.0,162.6027,162.6418,162.4364,162.4462,12473.0
2024-07-19 14:10:00,166.07,166.07,165.89,165.96,12250.0,162.4462,162.4462,162.2701,162.3386,12250.0
2024-07-19 14:15:00,166.01,166.02,165.66,165.71,7534.0,162.3875,162.3973,162.0452,162.0941,7534.0
2024-07-19 14:20:00,165.72,165.75,165.38,165.44,8151.0,162.1039,162.1332,161.7713,161.83,8151.0
2024-07-19 14:25:00,165.45,165.57,165.27,165.37,9835.0,161.8397,161.9571,161.6637,161.7615,9835.0
2024-07-19 14:30:00,165.33,165.34,165.16,165.24,10567.0,161.7224,161.7321,161.5561,161.6343,10567.0
2024-07-19 14:35:00,165.26,165.29,165.06,165.2,10936.0,161.6539,161.6832,161.4583,161.5952,10936.0
2024-07-19 14:40:00,165.23,165.28,165.03,165.08,10554.0,161.6245,161.6735,161.4289,161.4778,10554.0
2024-07-19 14:45:00,165.08,165.13,164.97,165.1,11588.0,161.4778,161.5267,161.3702,161.4974,11588.0
2024-07-19 14:50:00,165.04,165.23,165.04,165.22,8302.0,161.4387,161.6245,161.4387,161.6148,8302.0
2024-07-19 14:55:00,165.25,165.34,165.11,165.25,23953.0,161.6441,161.7321,161.5072,161.6441,23953.0
2024-07-19 15:00:00,165.26,165.56,165.25,165.52,13303.0,161.6539,161.9473,161.6441,161.9082,13303.0
2024-07-19 15:05:00,165.45,165.47,165.16,165.17,10139.0,161.8397,161.8593,161.5561,161.5659,10139.0
2024-07-19 15:10:00,165.17,165.51,165.1,165.45,17915.0,161.5659,161.8984,161.4974,161.8397,17915.0
2024-07-19 15:15:00,165.47,165.47,165.26,165.31,18471.0,161.8593,161.8593,161.6539,161.7028,18471.0
2024-07-19 15:20:00,165.31,165.64,165.31,165.61,19192.0,161.7028,162.0256,161.7028,161.9963,19192.0
2024-07-19 15:25:00,165.61,165.66,165.39,165.48,21688.0,161.9963,162.0452,161.7811,161.8691,21688.0
2024-07-19 15:30:00,165.46,165.52,165.17,165.17,22283.0,161.8495,161.9082,161.5659,161.5659,22283.0
2024-07-19 15:35:00,165.23,165.33,164.97,165.02,24369.0,161.6245,161.7224,161.3702,161.4191,24369.0
2024-07-19 15:40:00,165.02,165.21,164.98,165.15,36144.0,161.4191,161.605,161.38,161.5463,36144.0
2024-07-19 15:45:00,165.14,165.44,165.12,165.35,35424.0,161.5365,161.83,161.5169,161.7419,35424.0
2024-07-19 15:50:00,165.35,165.49,165.05,165.21,50283.0,161.7419,161.8789,161.4485,161.605,50283.0
2024-07-19 15:55:00,165.24,165.38,165.03,165.17,99610.0,161.6343,161.7713,161.4289,161.5659,99610.0
2024-07-22 09:30:00,165.1,165.67,164.6,165.33,40766.0,161.4974,162.0549,161.0083,161.7224,40766.0
2024-07-22 09:35:00,165.31,166.48,165.31,166.31,14157.0,161.7028,162.8473,161.7028,162.681,14157.0
2024-07-22 09:40:00,166.39,166.58,165.61,165.9,18461.0,162.7592,162.9451,161.9963,162.2799,18461.0
2024-07-22 09:45:00,166.16,166.52,165.7,165.88,22215.0,162.5342,162.8864,162.0843,162.2604,22215.0
2024-07-22 09:50:00,165.82,165.93,164.81,164.9,18419.0,162.2017,162.3093,161.2137,161.3017,18419.0
2024-07-22 09:55:00,164.85,164.98,164.15,164.37,27569.0,161.2528,161.38,160.5681,160.7833,27569.0
2024-07-22 10:00:00,164.27,165.3,164.22,164.95,19978.0,160.6855,161.693,160.6366,161.3507,19978.0
2024-07-22 10:05:00,165.03,165.03,164.18,164.28,10535.0,161.4289,161.4289,160.5975,160.6953,10535.0
2024-07-22 10:10:00,164.33,164.78,164.28,164.3,12313.0,160.7442,161.1844,160.6953,160.7148,12313.0
2024-07-22 10:15:00,164.28,164.44,164.12,164.33,19089.0,160.6953,160.8518,160.5388,160.7442,19089.0
2024-07-22 10:20:00,164.33,164.89,164.31,164.6,16547.0,160.7442,161.292,160.7246,161.0083,16547.0
2024-07-22 10:25:00,164.67,164.87,164.67,164.75,7477.0,161.0768,161.2724,161.0768,161.155,7477.0
2024-07-22 10:30:00,164.69,164.85,164.57,164.78,14975.0,161.0963,161.2528,160.9789,161.1844,14975.0
2024-07-22 10:35:00,164.77,164.87,164.59,164.85,17276.0,161.1746,161.2724,160.9985,161.2528,17276.0
2024-07-22 10:40:00,164.86,164.97,164.71,164.71,31480.0,161.2626,161.3702,161.1159,161.1159,31480.0
2024-07-22 10:45:00,164.66,165.3,164.5,164.91,22181.0,161.067,161.693,160.9105,161.3115,22181.0
2024-07-22 10:50:00,164.98,165.19,164.86,164.92,14183.0,161.38,161.5854,161.2626,161.3213,14183.0
2024-07-22 10:55:00,164.92,165.47,164.86,165.42,16215.0,161.3213,161.8593,161.2626,161.8104,16215.0
2024-07-22 11:00:00,165.41,165.52,165.33,165.48,12422.0,161.8006,161.9082,161.7224,161.8691,12422.0
2024-07-22 11:05:00,165.5,165.85,165.35,165.8,33916.0,161.8887,162.231,161.7419,162.1821,33916.0
2024-07-22 11:10:00,165.86,166.06,165.65,165.99,19304.0,162.2408,162.4364,162.0354,162.368,19304.0
2024-07-22 11:15:00,165.97,166.06,165.59,166.03,30488.0,162.3484,162.4364,161.9767,162.4071,30488.0
2024-07-22 11:20:00,166.09,166.17,165.62,165.63,15996.0,162.4658,162.544,162.006,162.0158,15996.0
2024-07-22 11:25:00,165.62,165.91,165.56,165.85,14176.0,162.006,162.2897,161.9473,162.231,14176.0
2024-07-22 11:30:00,165.76,166.27,165.76,166.09,11373.0,162.143,162.6418,162.143,162.4658,11373.0
2024-07-22 11:35:00,166.14,166.14,165.77,165.93,16963.0,162.5147,162.5147,162.1528,162.3093,16963.0
2024-07-22 11:40:00,165.9,166.28,165.9,166.25,12911.0,162.2799,162.6516,162.2799,162.6223,12911.0
2024-07-22 11:45:00,166.26,166.39,166.12,166.22,9161.0,162.6321,162.7592,162.4951,162.5929,9161.0
2024-07-22 11:50:00,166.16,166.19,165.84,165.96,12211.0,162.5342,162.5636,162.2212,162.3386,12211.0
2024-07-22 11:55:00,165.95,165.95,165.62,165.65,11144.0,162.3288,162.3288,162.006,162.0354,11144.0
2024-07-22 12:00:00,165.71,165.93,165.7,165.78,8430.0,162.0941,162.3093,162.0843,162.1625,8430.0
2024-07-22 12:05:00,165.84,165.91,165.76,165.88,6128.0,162.2212,162.2897,162.143,162.2604,6128.0
2024-07-22 12:10:00,165.91,165.95,165.77,165.83,8986.0,162.2897,162.3288,162.1528,162.2115,8986.0
2024-07-22 12:15:00,165.83,166.14,165.83,165.98,9005.0,162.2115,162.5147,162.2115,162.3582,9005.0
2024-07-22 12:20:00,165.97,166.05,165.86,165.96,11647.0,162.3484,162.4267,162.2408,162.3386,11647.0
2024-07-22 12:25:00,165.96,166.23,165.96,166.18,7809.0,162.3386,162.6027,162.3386,162.5538,7809.0
2024-07-22 12:30:00,166.12,166.13,165.85,165.94,13386.0,162.4951,162.5049,162.231,162.3191,13386.0
2024-07-22 12:35:00,165.96,166.19,165.91,166.13,7624.0,162.3386,162.5636,162.2897,162.5049,7624.0
2024-07-22 12:40:00,166.12,166.27,166.05,166.24,15934.0,162.4951,162.6418,162.4267,162.6125,15934.0
2024-07-22 12:45:00,166.2,166.28,166.14,166.28,9327.0,162.5734,162.6516,162.5147,162.6516,9327.0
2024-07-22 12:50:00,166.32,166.92,166.29,166.92,9891.0,162.6908,163.2777,162.6614,163.2777,9891.0
2024-07-22 12:55:00,166.86,167.11,166.76,166.93,10607.0,163.219,163.4635,163.1212,163.2874,10607.0
2024-07-22 13:00:00,166.93,167.09,166.88,167.03,9826.0,163.2874,163.444,163.2385,163.3853,9826.0
2024-07-22 13:05:00,167.19,167.37,167.11,167.37,16222.0,163.5418,163.7178,163.4635,163.7178,16222.0
2024-07-22 13:10:00,167.37,167.69,167.1,167.22,42738.0,163.7178,164.0309,163.4537,163.5711,42738.0
2024-07-22 13:15:00,167.22,167.25,166.89,167.25,13301.0,163.5711,163.6005,163.2483,163.6005,13301.0
2024-07-22 13:20:00,167.26,167.32,166.91,167.21,18778.0,163.6102,163.6689,163.2679,163.5613,18778.0
2024-07-22 13:25:00,167.19,167.46,166.98,167.08,13793.0,163.5418,163.8059,163.3364,163.4342,13793.0
2024-07-22 13:30:00,167.09,167.21,166.98,167.08,10131.0,163.444,163.5613,163.3364,163.4342,10131.0
2024-07-22 13:35:00,167.0,167.01,166.63,166.71,13361.0,163.3559,163.3657,162.994,163.0722,13361.0
2024-07-22 13:40:00,166.72,166.82,166.34,166.56,19009.0,163.082,163.1798,162.7103,162.9255,19009.0
2024-07-22 13:45:00,166.55,166.77,166.34,166.47,15175.0,162.9157,163.1309,162.7103,162.8375,15175.0
2024-07-22 13:50:00,166.51,166.51,166.16,166.34,9014.0,162.8766,162.8766,162.5342,162.7103,9014.0
2024-07-22 13:55:00,166.41,166.46,166.12,166.17,12131.0,162.7788,162.8277,162.4951,162.544,12131.0
2024-07-22 14:00:00,166.17,166.2,165.88,165.95,20360.0,162.544,162.5734,162.2604,162.3288,20360.0
2024-07-22 14:05:00,165.92,165.99,165.69,165.81,17223.0,162.2995,162.368,162.0745,162.1919,17223.0
2024-07-22 14:10:00,165.83,165.89,165.68,165.77,9736.0,162.2115,162.2701,162.0647,162.1528,9736.0
2024-07-22 14:15:00,165.74,166.05,165.74,165.97,17610.0,162.1234,162.4267,162.1234,162.3484,17610.0
2024-07-22 14:20:00,165.94,166.17,165.88,166.13,10081.0,162.3191,162.544,162.2604,162.5049,10081.0
2024-07-22 14:25:00,166.17,166.17,166.04,166.08,6762.0,162.544,162.544,162.4169,162.456,6762.0
2024-07-22 14:30:00,166.08,166.18,165.82,165.82,14119.0,162.456,162.5538,162.2017,162.2017,14119.0
2024-07-22 14:35:00,165.85,166.25,165.85,166.25,5978.0,162.231,162.6223,162.231,162.6223,5978.0
2024-07-22 14:40:00,166.2,166.38,166.14,166.38,9673.0,162.5734,162.7494,162.5147,162.7494,9673.0
2024-07-22 14:45:00,166.37,166.44,166.17,166.18,8943.0,162.7397,162.8081,162.544,162.5538,8943.0
2024-07-22 14:50:00,166.2,166.29,166.12,166.29,12289.0,162.5734,162.6614,162.4951,162.6614,12289.0
2024-07-22 14:55:00,166.3,166.38,166.23,166.28,11857.0,162.6712,162.7494,162.6027,162.6516,11857.0
2024-07-22 15:00:00,166.27,166.32,166.0,166.24,14964.0,162.6418,162.6908,162.3777,162.6125,14964.0
2024-07-22 15:05:00,166.21,166.26,166.03,166.23,19000.0,162.5832,162.6321,162.4071,162.6027,19000.0
2024-07-22 15:10:00,166.24,166.3,166.09,166.21,7130.0,162.6125,162.6712,162.4658,162.5832,7130.0
2024-07-22 15:15:00,166.21,166.36,166.09,166.24,9529.0,162.5832,162.7299,162.4658,162.6125,9529.0
2024-07-22 15:20:00,166.21,166.5,166.2,166.43,10903.0,162.5832,162.8668,162.5734,162.7984,10903.0
2024-07-22 15:25:00,166.46,166.51,166.24,166.43,13125.0,162.8277,162.8766,162.6125,162.7984,13125.0
2024-07-22 15:30:00,166.46,166.62,166.43,166.5,17285.0,162.8277,162.9842,162.7984,162.8668,17285.0
2024-07-22 15:35:00,166.45,166.75,166.45,166.51,16599.0,162.8179,163.1114,162.8179,162.8766,16599.0
2024-07-22 15:40:00,166.42,166.52,166.16,166.31,14874.0,162.7886,162.8864,162.5342,162.681,14874.0
2024-07-22 15:45:00,166.28,166.3,165.93,165.96,23769.0,162.6516,162.6712,162.3093,162.3386,23769.0
2024-07-22 15:50:00,165.96,166.25,165.83,165.95,41039.0,162.3386,162.6223,162.2115,162.3288,41039.0
2024-07-22 15:55:00,165.98,166.23,165.79,165.9,129944.0,162.3582,162.6027,162.1723,162.2799,129944.0
2024-07-23 09:30:00,165.9,166.31,165.08,165.32,36030.0,162.2799,162.681,161.4778,161.7126,36030.0
2024-07-23 09:35:00,165.3,165.59,165.02,165.07,12669.0,161.693,161.9767,161.4191,161.468,12669.0
2024-07-23 09:40:00,165.0,165.0,164.29,164.5,13133.0,161.3996,161.3996,160.7051,160.9105,13133.0
2024-07-23 09:45:00,164.64,165.49,164.53,165.14,12792.0,161.0474,161.8789,160.9398,161.5365,12792.0
2024-07-23 09:50:00,165.26,166.0,165.2,165.64,13064.0,161.6539,162.3777,161.5952,162.0256,13064.0
2024-07-23 09:55:00,165.74,166.08,165.64,165.87,16277.0,162.1234,162.456,162.0256,162.2506,16277.0
2024-07-23 10:00:00,165.92,166.14,165.58,166.06,8488.0,162.2995,162.5147,161.9669,162.4364,8488.0
2024-07-23 10:05:00,166.03,166.15,165.55,165.55,12827.0,162.4071,162.5245,161.9376,161.9376,12827.0
2024-07-23 10:10:00,165.64,165.76,165.33,165.51,10889.0,162.0256,162.143,161.7224,161.8984,10889.0
2024-07-23 10:15:00,165.46,165.55,165.2,165.33,9407.0,161.8495,161.9376,161.5952,161.7224,9407.0
2024-07-23 10:20:00,165.28,165.35,165.08,165.08,8203.0,161.6735,161.7419,161.4778,161.4778,8203.0
2024-07-23 10:25:00,165.13,165.53,165.13,165.53,10369.0,161.5267,161.918,161.5267,161.918,10369.0
2024-07-23 10:30:00,165.57,165.63,165.27,165.27,12092.0,161.9571,162.0158,161.6637,161.6637,12092.0
2024-07-23 10:35:00,165.36,165.61,165.2,165.6,10082.0,161.7517,161.9963,161.5952,161.9865,10082.0
2024-07-23 10:40:00,165.51,165.58,165.17,165.58,14070.0,161.8984,161.9669,161.5659,161.9669,14070.0
2024-07-23 10:45:00,165.52,165.52,165.1,165.14,12032.0,161.9082,161.9082,161.4974,161.5365,12032.0
2024-07-23 10:50:00,165.21,165.22,164.92,164.92,8408.0,161.605,161.6148,161.3213,161.3213,8408.0
2024-07-23 10:55:00,164.88,164.89,164.6,164.62,13806.0,161.2822,161.292,161.0083,161.0279,13806.0
2024-07-23 11:00:00,164.65,164.72,164.38,164.46,9699.0,161.0572,161.1257,160.7931,160.8713,9699.0
2024-07-23 11:05:00,164.46,164.57,164.35,164.38,12229.0,160.8713,160.9789,160.7637,160.7931,12229.0
2024-07-23 11:10:00,164.34,164.59,164.3,164.37,11875.0,160.754,160.9985,160.7148,160.7833,11875.0
2024-07-23 11:15:00,164.37,164.37,163.94,164.18,12592.0,160.7833,160.7833,160.3627,160.5975,12592.0
2024-07-23 11:20:00,164.14,164.18,163.84,163.87,36518.0,160.5583,160.5975,160.2649,160.2942,36518.0
2024-07-23 11:25:00,163.87,164.02,163.63,163.92,10017.0,160.2942,160.4409,160.0595,160.3431,10017.0
2024-07-23 11:30:00,163.98,164.55,163.93,164.53,14543.0,160.4018,160.9594,160.3529,160.9398,14543.0
2024-07-23 11:35:00,164.53,164.58,164.36,164.55,6801.0,160.9398,160.9887,160.7735,160.9594,6801.0
2024-07-23 11:40:00,164.58,164.66,164.48,164.61,10479.0,160.9887,161.067,160.8909,161.0181,10479.0
2024-07-23 11:45:00,164.62,164.72,164.2,164.31,24572.0,161.0279,161.1257,160.617,160.7246,24572.0
2024-07-23 11:50:00,164.39,164.46,164.15,164.42,9890.0,160.8029,160.8713,160.5681,160.8322,9890.0
2024-07-23 11:55:00,164.42,164.49,164.0,164.11,22963.0,160.8322,160.9007,160.4214,160.529,22963.0
2024-07-23 12:00:00,164.15,164.58,164.15,164.44,6892.0,160.5681,160.9887,160.5681,160.8518,6892.0
2024-07-23 12:05:00,164.44,164.61,164.31,164.61,6624.0,160.8518,161.0181,160.7246,161.0181,6624.0
2024-07-23 12:10:00,164.6,164.79,164.55,164.77,12796.0,161.0083,161.1941,160.9594,161.1746,12796.0
2024-07-23 12:15:00,164.7,164.71,164.36,164.36,9634.0,161.1061,161.1159,160.7735,160.7735,9634.0
2024-07-23 12:20:00,164.4,164.4,164.08,164.13,9678.0,160.8127,160.8127,160.4996,160.5485,9678.0
2024-07-23 12:25:00,164.19,164.37,164.03,164.09,17793.0,160.6072,160.7833,160.4507,160.5094,17793.0
2024-07-23 12:30:00,164.05,164.3,163.98,164.29,10410.0,160.4703,160.7148,160.4018,160.7051,10410.0
2024-07-23 12:35:00,164.3,164.35,164.11,164.25,4946.0,160.7148,160.7637,160.529,160.6659,4946.0
2024-07-23 12:40:00,164.28,164.48,164.28,164.43,3743.0,160.6953,160.8909,160.6953,160.842,3743.0
2024-07-23 12:45:00,164.37,164.49,164.31,164.4,10372.0,160.7833,160.9007,160.7246,160.8127,10372.0
2024-07-23 12:50:00,164.47,164.47,164.29,164.31,10496.0,160.8811,160.8811,160.7051,160.7246,10496.0
2024-07-23 12:55:00,164.39,164.5,164.32,164.5,5057.0,160.8029,160.9105,160.7344,160.9105,5057.0
2024-07-23 13:00:00,164.48,164.75,164.46,164.74,7700.0,160.8909,161.155,160.8713,161.1452,7700.0
2024-07-23 13:05:00,164.69,164.76,164.58,164.76,19917.0,161.0963,161.1648,160.9887,161.1648,19917.0
2024-07-23 13:10:00,164.67,164.79,164.55,164.57,21200.0,161.0768,161.1941,160.9594,160.9789,21200.0
2024-07-23 13:15:00,164.64,164.66,164.5,164.66,8646.0,161.0474,161.067,160.9105,161.067,8646.0
2024-07-23 13:20:00,164.68,164.68,164.41,164.47,8792.0,161.0865,161.0865,160.8224,160.8811,8792.0
2024-07-23 13:25:00,164.32,164.43,164.28,164.31,7459.0,160.7344,160.842,160.6953,160.7246,7459.0
2024-07-23 13:30:00,164.31,164.34,163.99,163.99,9852.0,160.7246,160.754,160.4116,160.4116,9852.0
2024-07-23 13:35:00,164.12,164.29,164.04,164.25,7021.0,160.5388,160.7051,160.4605,160.6659,7021.0
2024-07-23 13:40:00,164.25,164.25,164.09,164.22,6764.0,160.6659,160.6659,160.5094,160.6366,6764.0
2024-07-23 13:45:00,164.2,164.33,164.2,164.27,7622.0,160.617,160.7442,160.617,160.6855,7622.0
2024-07-23 13:50:00,164.32,164.34,164.23,164.31,7456.0,160.7344,160.754,160.6464,160.7246,7456.0
2024-07-23 13:55:00,164.31,164.33,164.21,164.3,6823.0,160.7246,160.7442,160.6268,160.7148,6823.0
2024-07-23 14:00:00,164.3,164.44,164.25,164.44,10747.0,160.7148,160.8518,160.6659,160.8518,10747.0
2024-07-23 14:05:00,164.39,164.54,164.35,164.46,12115.0,160.8029,160.9496,160.7637,160.8713,12115.0
2024-07-23 14:10:00,164.47,164.56,164.34,164.38,9218.0,160.8811,160.9692,160.754,160.7931,9218.0
2024-07-23 14:15:00,164.42,164.48,164.37,164.42,6687.0,160.8322,160.8909,160.7833,160.8322,6687.0
2024-07-23 14:20:00,164.42,164.45,164.35,164.41,9389.0,160.8322,160.8616,160.7637,160.8224,9389.0
2024-07-23 14:25:00,164.37,164.44,164.11,164.19,11887.0,160.7833,160.8518,160.529,160.6072,11887.0
2024-07-23 14:30:00,164.23,164.39,164.21,164.37,5857.0,160.6464,160.8029,160.6268,160.7833,5857.0
2024-07-23 14:35:00,164.39,164.45,164.23,164.24,15080.0,160.8029,160.8616,160.6464,160.6561,15080.0
2024-07-23 14:40:00,164.27,164.3,164.19,164.21,7571.0,160.6855,160.7148,160.6072,160.6268,7571.0
2024-07-23 14:45:00,164.22,164.28,164.02,164.02,12943.0,160.6366,160.6953,160.4409,160.4409,12943.0
2024-07-23 14:50:00,164.05,164.13,163.94,164.12,6559.0,160.4703,160.5485,160.3627,160.5388,6559.0
2024-07-23 14:55:00,164.09,164.19,164.04,164.17,12025.0,160.5094,160.6072,160.4605,160.5877,12025.0
2024-07-23 15:00:00,164.14,164.29,164.14,164.18,10439.0,160.5583,160.7051,160.5583,160.5975,10439.0
2024-07-23 15:05:00,164.2,164.27,164.08,164.22,9891.0,160.617,160.6855,160.4996,160.6366,9891.0
2024-07-23 15:10:00,164.22,164.22,164.14,164.15,10006.0,160.6366,160.6366,160.5583,160.5681,10006.0
2024-07-23 15:15:00,164.15,164.22,164.06,164.22,11481.0,160.5681,160.6366,160.4801,160.6366,11481.0
2024-07-23 15:20:00,164.2,164.41,164.2,164.41,17980.0,160.617,160.8224,160.617,160.8224,17980.0
2024-07-23 15:25:00,164.42,164.48,164.21,164.24,18303.0,160.8322,160.8909,160.6268,160.6561,18303.0
2024-07-23 15:30:00,164.21,164.31,164.14,164.14,23775.0,160.6268,160.7246,160.5583,160.5583,23775.0
2024-07-23 15:35:00,164.13,164.26,164.12,164.17,22745.0,160.5485,160.6757,160.5388,160.5877,22745.0
2024-07-23 15:40:00,164.18,164.18,163.92,163.93,32013.0,160.5975,160.5975,160.3431,160.3529,32013.0
2024-07-23 15:45:00,163.95,163.97,163.63,163.66,39191.0,160.3725,160.392,160.0595,160.0888,39191.0
2024-07-23 15:50:00,163.63,164.02,163.63,163.82,30182.0,160.0595,160.4409,160.0595,160.2453,30182.0
2024-07-23 15:55:00,163.82,163.99,163.55,163.96,107506.0,160.2453,160.4116,159.9812,160.3823,107506.0
2024-07-24 09:30:00,164.05,165.4,163.72,164.9,53731.0,160.4703,161.7908,160.1475,161.3017,53731.0
2024-07-24 09:35:00,165.04,166.34,164.79,166.05,13761.0,161.4387,162.7103,161.1941,162.4267,13761.0
2024-07-24 09:40:00,166.2,166.36,165.68,166.21,19942.0,162.5734,162.7299,162.0647,162.5832,19942.0
2024-07-24 09:45:00,166.12,166.77,165.45,165.46,17380.0,162.4951,163.1309,161.8397,161.8495,17380.0
2024-07-24 09:50:00,165.47,165.81,164.93,165.11,20561.0,161.8593,162.1919,161.3311,161.5072,20561.0
2024-07-24 09:55:00,165.1,165.11,164.32,164.54,17790.0,161.4974,161.5072,160.7344,160.9496,17790.0
2024-07-24 10:00:00,164.7,164.78,164.42,164.59,14757.0,161.1061,161.1844,160.8322,160.9985,14757.0
2024-07-24 10:05:00,164.61,164.78,164.02,164.23,12926.0,161.0181,161.1844,160.4409,160.6464,12926.0
2024-07-24 10:10:00,164.21,164.21,163.78,163.99,8796.0,160.6268,160.6268,160.2062,160.4116,8796.0
2024-07-24 10:15:00,164.01,164.01,163.79,163.94,12456.0,160.4312,160.4312,160.216,160.3627,12456.0
2024-07-24 10:20:00,163.97,164.41,163.82,164.41,7261.0,160.392,160.8224,160.2453,160.8224,7261.0
2024-07-24 10:25:00,164.41,164.64,164.32,164.64,3230.0,160.8224,161.0474,160.7344,161.0474,3230.0
2024-07-24 10:30:00,164.51,166.01,164.28,165.94,47886.0,160.9203,162.3875,160.6953,162.3191,47886.0
2024-07-24 10:35:00,165.91,166.96,165.77,166.85,24234.0,162.2897,163.3168,162.1528,163.2092,24234.0
2024-07-24 10:40:00,166.84,167.32,166.81,167.09,14100.0,163.1994,163.6689,163.1701,163.444,14100.0
2024-07-24 10:45:00,166.88,166.88,166.14,166.54,11263.0,163.2385,163.2385,162.5147,162.906,11263.0
2024-07-24 10:50:00,166.45,167.5,166.45,167.36,37913.0,162.8179,163.845,162.8179,163.7081,37913.0
2024-07-24 10:55:00,167.42,167.7,167.08,167.09,33760.0,163.7668,164.0406,163.4342,163.444,33760.0
2024-07-24 11:00:00,166.97,167.46,166.83,166.93,68096.0,163.3266,163.8059,163.1896,163.2874,68096.0
2024-07-24 11:05:00,166.83,166.96,166.46,166.69,7318.0,163.1896,163.3168,162.8277,163.0527,7318.0
2024-07-24 11:10:00,166.7,166.71,166.2,166.32,16729.0,163.0625,163.0722,162.5734,162.6908,16729.0
2024-07-24 11:15:00,166.44,166.56,166.31,166.54,6458.0,162.8081,162.9255,162.681,162.906,6458.0
2024-07-24 11:20:00,166.45,166.74,166.06,166.63,8120.0,162.8179,163.1016,162.4364,162.994,8120.0
2024-07-24 11:25:00,166.54,167.02,166.51,166.59,21034.0,162.906,163.3755,162.8766,162.9549,21034.0
2024-07-24 11:30:00,166.42,166.71,166.37,166.58,7189.0,162.7886,163.0722,162.7397,162.9451,7189.0
2024-07-24 11:35:00,166.69,166.85,166.37,166.5,5823.0,163.0527,163.2092,162.7397,162.8668,5823.0
2024-07-24 11:40:00,166.59,166.65,166.35,166.48,9126.0,162.9549,163.0136,162.7201,162.8473,9126.0
2024-07-24 11:45:00,166.37,166.55,166.27,166.51,4097.0,162.7397,162.9157,162.6418,162.8766,4097.0
2024-07-24 11:50:00,166.37,166.55,166.36,166.52,2021.0,162.7397,162.9157,162.7299,162.8864,2021.0
2024-07-24 11:55:00,166.44,166.46,166.38,166.42,1787.0,162.8081,162.8277,162.7494,162.7886,1787.0
2024-07-24 12:00:00,166.32,166.5,166.32,166.34,1007.0,162.6908,162.8668,162.6908,162.7103,1007.0
2024-07-24 12:05:00,166.24,166.45,166.19,166.42,7605.0,162.6125,162.8179,162.5636,162.7886,7605.0
2024-07-24 12:10:00,166.32,166.55,166.2,166.55,3418.0,162.6908,162.9157,162.5734,162.9157,3418.0
2024-07-24 12:15:00,166.6,166.88,166.58,166.71,6247.0,162.9646,163.2385,162.9451,163.0722,6247.0
2024-07-24 12:20:00,166.71,167.01,166.66,166.66,8554.0,163.0722,163.3657,163.0233,163.0233,8554.0
2024-07-24 12:25:00,166.72,166.72,166.5,166.68,4209.0,163.082,163.082,162.8668,163.0429,4209.0
2024-07-24 12:30:00,166.62,166.78,166.55,166.61,6303.0,162.9842,163.1407,162.9157,162.9744,6303.0
2024-07-24 12:35:00,166.6,166.6,166.31,166.43,9033.0,162.9646,162.9646,162.681,162.7984,9033.0
2024-07-24 12:40:00,166.49,166.64,166.28,166.28,5594.0,162.857,163.0038,162.6516,162.6516,5594.0
2024-07-24 12:45:00,166.28,166.63,166.24,166.62,4678.0,162.6516,162.994,162.6125,162.9842,4678.0
2024-07-24 12:50:00,166.61,166.61,166.14,166.14,7502.0,162.9744,162.9744,162.5147,162.5147,7502.0
2024-07-24 12:55:00,166.14,166.25,166.04,166.19,8197.0,162.5147,162.6223,162.4169,162.5636,8197.0
2024-07-24 13:00:00,166.2,166.42,166.14,166.39,6472.0,162.5734,162.7886,162.5147,162.7592,6472.0
2024-07-24 13:05:00,166.41,166.41,166.22,166.39,2146.0,162.7788,162.7788,162.5929,162.7592,2146.0
2024-07-24 13:10:00,166.44,166.54,166.4,166.46,1401.0,162.8081,162.906,162.769,162.8277,1401.0
2024-07-24 13:15:00,166.46,166.46,166.35,166.45,2262.0,162.8277,162.8277,162.7201,162.8179,2262.0
2024-07-24 13:20:00,166.49,166.64,166.4,166.62,3725.0,162.857,163.0038,162.769,162.9842,3725.0
2024-07-24 13:25:00,166.53,166.62,166.52,166.56,2083.0,162.8962,162.9842,162.8864,162.9255,2083.0
2024-07-24 13:30:00,166.53,166.69,166.48,166.69,2562.0,162.8962,163.0527,162.8473,163.0527,2562.0
2024-07-24 13:35:00,166.69,166.81,166.67,166.81,5437.0,163.0527,163.1701,163.0331,163.1701,5437.0
2024-07-24 13:40:00,166.82,166.87,166.49,166.71,4302.0,163.1798,163.2288,162.857,163.0722,4302.0
2024-07-24 13:45:00,166.74,166.78,166.39,166.5,10008.0,163.1016,163.1407,162.7592,162.8668,10008.0
2024-07-24 13:50:00,166.42,166.53,166.39,166.5,2600.0,162.7886,162.8962,162.7592,162.8668,2600.0
2024-07-24 13:55:00,166.49,166.77,166.49,166.73,5455.0,162.857,163.1309,162.857,163.0918,5455.0
2024-07-24 14:00:00,166.69,166.79,166.57,166.79,7238.0,163.0527,163.1505,162.9353,163.1505,7238.0
2024-07-24 14:05:00,166.84,166.88,166.65,166.82,10199.0,163.1994,163.2385,163.0136,163.1798,10199.0
2024-07-24 14:10:00,166.83,166.84,166.67,166.68,8966.0,163.1896,163.1994,163.0331,163.0429,8966.0
2024-07-24 14:15:00,166.65,167.05,166.59,166.99,14408.0,163.0136,163.4048,162.9549,163.3461,14408.0
2024-07-24 14:20:00,166.97,166.98,166.76,166.89,7819.0,163.3266,163.3364,163.1212,163.2483,7819.0
2024-07-24 14:25:00,166.99,167.09,166.87,166.95,8924.0,163.3461,163.444,163.2288,163.307,8924.0
2024-07-24 14:30:00,166.96,167.14,166.96,167.08,8197.0,163.3168,163.4929,163.3168,163.4342,8197.0
2024-07-24 14:35:00,167.09,167.36,167.06,167.32,7134.0,163.444,163.7081,163.4146,163.6689,7134.0
2024-07-24 14:40:00,167.33,167.5,167.11,167.17,11201.0,163.6787,163.845,163.4635,163.5222,11201.0
2024-07-24 14:45:00,167.1,167.46,167.1,167.26,9576.0,163.4537,163.8059,163.4537,163.6102,9576.0
2024-07-24 14:50:00,167.21,167.34,167.01,167.34,18661.0,163.5613,163.6885,163.3657,163.6885,18661.0
2024-07-24 14:55:00,167.33,167.5,167.27,167.27,7979.0,163.6787,163.845,163.62,163.62,7979.0
2024-07-24 15:00:00,167.31,167.44,167.12,167.21,19842.0,163.6592,163.7863,163.4733,163.5613,19842.0
2024-07-24 15:05:00,167.22,167.42,167.17,167.19,4604.0,163.5711,163.7668,163.5222,163.5418,4604.0
2024-07-24 15:10:00,167.18,167.37,167.05,167.32,21907.0,163.532,163.7178,163.4048,163.6689,21907.0
2024-07-24 15:15:00,167.36,167.42,167.27,167.4,13012.0,163.7081,163.7668,163.62,163.7472,13012.0
2024-07-24 15:20:00,167.4,167.43,167.25,167.33,15976.0,163.7472,163.7765,163.6005,163.6787,15976.0
2024-07-24 15:25:00,167.34,167.37,167.01,167.06,19952.0,163.6885,163.7178,163.3657,163.4146,19952.0
2024-07-24 15:30:00,167.05,167.3,167.04,167.3,12233.0,163.4048,163.6494,163.395,163.6494,12233.0
2024-07-24 15:35:00,167.28,167.4,167.17,167.19,30195.0,163.6298,163.7472,163.5222,163.5418,30195.0
2024-07-24 15:40:00,167.21,167.31,166.86,166.98,50000.0,163.5613,163.6592,163.219,163.3364,50000.0
2024-07-24 15:45:00,166.94,167.4,166.92,167.39,49873.0,163.2972,163.7472,163.2777,163.7374,49873.0
2024-07-24 15:50:00,167.42,167.73,167.41,167.53,72349.0,163.7668,164.07,163.757,163.8744,72349.0
2024-07-24 15:55:00,167.55,167.7,167.4,167.51,216413.0,163.8939,164.0406,163.7472,163.8548,216413.0
2024-07-25 09:30:00,167.76,167.77,166.77,167.49,34432.0,164.0993,164.1091,163.1309,163.8352,34432.0
2024-07-25 09:35:00,166.95,167.09,166.09,166.09,22920.0,163.307,163.444,162.4658,162.4658,22920.0
2024-07-25 09:40:00,166.13,166.88,165.86,166.06,16183.0,162.5049,163.2385,162.2408,162.4364,16183.0
2024-07-25 09:45:00,165.94,166.64,165.83,166.5,36100.0,162.3191,163.0038,162.2115,162.8668,36100.0
2024-07-25 09:50:00,166.58,166.97,166.19,166.68,12523.0,162.9451,163.3266,162.5636,163.0429,12523.0
2024-07-25 09:55:00,166.58,167.27,166.28,167.13,19333.0,162.9451,163.62,162.6516,163.4831,19333.0
2024-07-25 10:00:00,167.13,167.15,166.35,166.74,25166.0,163.4831,163.5026,162.7201,163.1016,25166.0
2024-07-25 10:05:00,166.58,167.49,166.47,167.49,12485.0,162.9451,163.8352,162.8375,163.8352,12485.0
2024-07-25 10:10:00,167.41,168.11,167.34,168.07,15993.0,163.757,164.4417,163.6885,164.4026,15993.0
2024-07-25 10:15:00,167.96,168.3,167.91,168.1,7661.0,164.295,164.6276,164.2461,164.4319,7661.0
2024-07-25 10:20:00,168.24,168.65,168.14,168.54,16402.0,164.5689,164.9699,164.471,164.8623,16402.0
2024-07-25 10:25:00,168.56,168.56,168.04,168.39,8499.0,164.8819,164.8819,164.3732,164.7156,8499.0
2024-07-25 10:30:00,168.03,168.3,167.81,168.09,12517.0,164.3634,164.6276,164.1482,164.4221,12517.0
2024-07-25 10:35:00,168.17,168.17,167.53,167.62,7373.0,164.5004,164.5004,163.8744,163.9624,7373.0
2024-07-25 10:40:00,167.68,168.1,167.59,167.59,7791.0,164.0211,164.4319,163.933,163.933,7791.0
2024-07-25 10:45:00,167.48,167.63,167.29,167.35,6525.0,163.8254,163.9722,163.6396,163.6983,6525.0
2024-07-25 10:50:00,167.23,167.95,167.23,167.61,16298.0,163.5809,164.2852,163.5809,163.9526,16298.0
2024-07-25 10:55:00,167.62,168.43,167.62,168.28,19464.0,163.9624,164.7547,163.9624,164.608,19464.0
2024-07-25 11:00:00,168.29,168.73,168.29,168.72,6796.0,164.6178,165.0482,164.6178,165.0384,6796.0
2024-07-25 11:05:00,168.56,168.72,168.3,168.53,10166.0,164.8819,165.0384,164.6276,164.8525,10166.0
2024-07-25 11:10:00,168.49,168.64,168.24,168.5,4974.0,164.8134,164.9601,164.5689,164.8232,4974.0
2024-07-25 11:15:00,168.57,168.85,168.49,168.75,11362.0,164.8917,165.1656,164.8134,165.0677,11362.0
2024-07-25 11:20:00,168.67,169.27,168.63,169.12,10217.0,164.9895,165.5764,164.9504,165.4297,10217.0
2024-07-25 11:25:00,169.08,169.11,168.69,168.75,6670.0,165.3905,165.4199,165.009,165.0677,6670.0
2024-07-25 11:30:00,168.68,169.21,168.68,168.97,6145.0,164.9993,165.5177,164.9993,165.2829,6145.0
2024-07-25 11:35:00,169.0,169.31,169.0,169.2,9127.0,165.3123,165.6155,165.3123,165.5079,9127.0
2024-07-25 11:40:00,169.21,169.81,169.21,169.77,6503.0,165.5177,166.1046,165.5177,166.0655,6503.0
2024-07-25 11:45:00,169.83,169.86,169.53,169.58,6965.0,166.1242,166.1535,165.8307,165.8796,6965.0
2024-07-25 11:50:00,169.58,169.69,169.49,169.59,5517.0,165.8796,165.9872,165.7916,165.8894,5517.0
2024-07-25 11:55:00,169.59,169.84,169.54,169.8,12529.0,165.8894,166.1339,165.8405,166.0948,12529.0
2024-07-25 12:00:00,169.74,169.86,169.58,169.77,8303.0,166.0361,166.1535,165.8796,166.0655,8303.0
2024-07-25 12:05:00,169.69,169.87,169.62,169.77,9096.0,165.9872,166.1633,165.9187,166.0655,9096.0
2024-07-25 12:10:00,169.74,169.76,169.49,169.65,3970.0,166.0361,166.0557,165.7916,165.9481,3970.0
2024-07-25 12:15:00,169.63,170.07,169.63,170.07,15311.0,165.9285,166.3589,165.9285,166.3589,15311.0
2024-07-25 12:20:00,170.03,170.04,169.77,169.96,7078.0,166.3198,166.3296,166.0655,166.2513,7078.0
2024-07-25 12:25:00,170.0,170.43,169.97,170.41,13688.0,166.2905,166.7111,166.2611,166.6915,13688.0
2024-07-25 12:30:00,170.34,170.69,170.3,170.38,12075.0,166.623,166.9654,166.5839,166.6622,12075.0
2024-07-25 12:35:00,170.48,170.53,170.36,170.49,4380.0,166.76,166.8089,166.6426,166.7698,4380.0
2024-07-25 12:40:00,170.51,170.54,170.3,170.38,5220.0,166.7893,166.8187,166.5839,166.6622,5220.0
2024-07-25 12:45:00,170.38,170.5,170.24,170.33,4440.0,166.6622,166.7795,166.5252,166.6133,4440.0
2024-07-25 12:50:00,170.36,170.4,170.22,170.3,3676.0,166.6426,166.6817,166.5057,166.5839,3676.0
2024-07-25 12:55:00,170.26,170.44,170.24,170.4,6831.0,166.5448,166.7209,166.5252,166.6817,6831.0
2024-07-25 13:00:00,170.44,170.54,170.27,170.44,6429.0,166.7209,166.8187,166.5546,166.7209,6429.0
2024-07-25 13:05:00,170.35,170.71,170.34,170.5,27580.0,166.6328,166.985,166.623,166.7795,27580.0
2024-07-25 13:10:00,170.38,170.83,170.38,170.55,47406.0,166.6622,167.1023,166.6622,166.8285,47406.0
2024-07-25 13:15:00,170.56,170.63,170.25,170.53,16190.0,166.8382,166.9067,166.535,166.8089,16190.0
2024-07-25 13:20:00,170.46,170.85,170.39,170.71,29883.0,166.7404,167.1219,166.6719,166.985,29883.0
2024-07-25 13:25:00,170.77,171.1,170.75,170.87,7074.0,167.0437,167.3665,167.0241,167.1415,7074.0
2024-07-25 13:30:00,170.87,171.43,170.86,171.42,5362.0,167.1415,167.6893,167.1317,167.6795,5362.0
2024-07-25 13:35:00,171.38,171.44,171.12,171.29,9416.0,167.6403,167.699,167.386,167.5523,9416.0
2024-07-25 13:40:00,171.33,171.45,171.15,171.33,9746.0,167.5914,167.7088,167.4154,167.5914,9746.0
2024-07-25 13:45:00,171.21,171.37,171.05,171.17,9043.0,167.4741,167.6306,167.3175,167.4349,9043.0
2024-07-25 13:50:00,171.07,171.38,171.01,171.38,6394.0,167.3371,167.6403,167.2784,167.6403,6394.0
2024-07-25 13:55:00,171.3,171.37,170.99,171.0,12088.0,167.5621,167.6306,167.2589,167.2686,12088.0
2024-07-25 14:00:00,171.09,171.12,170.72,171.04,11706.0,167.3567,167.386,166.9947,167.3078,11706.0
2024-07-25 14:05:00,171.04,171.05,170.82,170.95,9161.0,167.3078,167.3175,167.0926,167.2197,9161.0
2024-07-25 14:10:00,170.94,171.2,170.9,171.13,8273.0,167.2099,167.4643,167.1708,167.3958,8273.0
2024-07-25 14:15:00,171.21,171.22,170.87,170.96,7279.0,167.4741,167.4838,167.1415,167.2295,7279.0
2024-07-25 14:20:00,170.95,171.03,170.86,170.9,4215.0,167.2197,167.298,167.1317,167.1708,4215.0
2024-07-25 14:25:00,170.89,171.1,170.89,171.05,8329.0,167.161,167.3665,167.161,167.3175,8329.0
2024-07-25 14:30:00,171.03,171.24,170.98,171.14,8855.0,167.298,167.5034,167.2491,167.4056,8855.0
2024-07-25 14:35:00,171.1,171.21,170.98,171.09,11604.0,167.3665,167.4741,167.2491,167.3567,11604.0
2024-07-25 14:40:00,171.11,171.21,170.99,171.07,5211.0,167.3762,167.4741,167.2589,167.3371,5211.0
2024-07-25 14:45:00,171.1,171.16,170.89,170.94,5147.0,167.3665,167.4251,167.161,167.2099,5147.0
2024-07-25 14:50:00,170.97,171.03,170.78,170.84,8640.0,167.2393,167.298,167.0534,167.1121,8640.0
2024-07-25 14:55:00,170.79,170.85,170.72,170.79,8852.0,167.0632,167.1219,166.9947,167.0632,8852.0
2024-07-25 15:00:00,170.79,170.93,170.73,170.77,7194.0,167.0632,167.2002,167.0045,167.0437,7194.0
2024-07-25 15:05:00,170.78,170.97,170.73,170.78,9570.0,167.0534,167.2393,167.0045,167.0534,9570.0
2024-07-25 15:10:00,170.78,171.19,170.73,171.14,18475.0,167.0534,167.4545,167.0045,167.4056,18475.0
2024-07-25 15:15:00,171.16,171.55,171.09,171.52,15002.0,167.4251,167.8066,167.3567,167.7773,15002.0
2024-07-25 15:20:00,171.52,172.12,171.48,172.12,15699.0,167.7773,168.3642,167.7382,168.3642,15699.0
2024-07-25 15:25:00,172.1,172.46,172.02,172.46,19896.0,168.3446,168.6968,168.2664,168.6968,19896.0
2024-07-25 15:30:00,172.42,172.57,172.08,172.11,28034.0,168.6577,168.8044,168.3251,168.3544,28034.0
2024-07-25 15:35:00,172.11,172.2,171.61,171.61,25326.0,168.3544,168.4425,167.8653,167.8653,25326.0
2024-07-25 15:40:00,171.61,171.99,171.52,171.57,46965.0,167.8653,168.237,167.7773,167.8262,46965.0
2024-07-25 15:45:00,171.53,171.79,171.45,171.72,25372.0,167.7871,168.0414,167.7088,167.9729,25372.0
2024-07-25 15:50:00,171.72,171.93,171.2,171.24,46671.0,167.9729,168.1783,167.4643,167.5034,46671.0
2024-07-25 15:55:00,171.25,171.64,171.25,171.5,163236.0,167.5132,167.8947,167.5132,167.7577,163236.0
2024-07-26 09:30:00,172.09,172.09,171.17,171.47,20827.0,168.3349,168.3349,167.4349,167.7284,20827.0
2024-07-26 09:35:00,171.48,171.56,170.75,170.98,6201.0,167.7382,167.8164,167.0241,167.2491,6201.0
2024-07-26 09:40:00,171.19,171.8,170.93,171.44,8469.0,167.4545,168.0512,167.2002,167.699,8469.0
2024-07-26 09:45:00,171.41,172.07,170.94,171.97,6685.0,167.6697,168.3153,167.2099,168.2175,6685.0
2024-07-26 09:50:00,172.01,172.01,171.47,171.82,4956.0,168.2566,168.2566,167.7284,168.0707,4956.0
2024-07-26 09:55:00,171.97,172.05,171.6,171.88,3759.0,168.2175,168.2957,167.8555,168.1294,3759.0
2024-07-26 10:00:00,171.72,172.33,171.55,172.33,8044.0,167.9729,168.5696,167.8066,168.5696,8044.0
2024-07-26 10:05:00,172.15,172.18,171.49,171.5,27801.0,168.3935,168.4229,167.7479,167.7577,27801.0
2024-07-26 10:10:00,171.61,172.63,171.61,172.13,8428.0,167.8653,168.8631,167.8653,168.374,8428.0
2024-07-26 10:15:00,172.05,172.27,172.0,172.16,886.0,168.2957,168.5109,168.2468,168.4033,886.0
2024-07-26 10:20:00,172.24,172.25,171.45,171.74,6418.0,168.4816,168.4914,167.7088,167.9925,6418.0
2024-07-26 10:25:00,171.61,171.61,170.69,170.8,6053.0,167.8653,167.8653,166.9654,167.073,6053.0
2024-07-26 10:30:00,170.65,170.97,170.44,170.55,6606.0,166.9263,167.2393,166.7209,166.8285,6606.0
2024-07-26 10:35:00,170.63,171.08,170.62,171.08,11795.0,166.9067,167.3469,166.8969,167.3469,11795.0
2024-07-26 10:40:00,171.05,171.3,170.79,171.17,3573.0,167.3175,167.5621,167.0632,167.4349,3573.0
2024-07-26 10:45:00,171.2,171.52,171.16,171.3,3249.0,167.4643,167.7773,167.4251,167.5621,3249.0
2024-07-26 10:50:00,171.18,171.25,170.84,171.04,2092.0,167.4447,167.5132,167.1121,167.3078,2092.0
2024-07-26 10:55:00,171.06,171.13,170.41,170.7,4901.0,167.3273,167.3958,166.6915,166.9752,4901.0
2024-07-26 11:00:00,170.9,171.11,170.79,170.8,7218.0,167.1708,167.3762,167.0632,167.073,7218.0
2024-07-26 11:05:00,170.88,171.24,170.84,171.05,7540.0,167.1513,167.5034,167.1121,167.3175,7540.0
2024-07-26 11:10:00,171.04,171.05,170.6,170.71,17725.0,167.3078,167.3175,166.8774,166.985,17725.0
2024-07-26 11:15:00,170.68,170.68,170.21,170.36,17572.0,166.9556,166.9556,166.4959,166.6426,17572.0
2024-07-26 11:20:00,170.43,170.62,170.32,170.36,11365.0,166.7111,166.8969,166.6035,166.6426,11365.0
2024-07-26 11:25:00,170.34,170.49,170.1,170.24,7629.0,166.623,166.7698,166.3883,166.5252,7629.0
2024-07-26 11:30:00,170.12,170.24,170.01,170.01,5298.0,166.4078,166.5252,166.3002,166.3002,5298.0
2024-07-26 11:35:00,170.06,170.17,170.02,170.09,6176.0,166.3491,166.4567,166.31,166.3785,6176.0
2024-07-26 11:40:00,170.11,170.56,170.07,170.34,16220.0,166.3981,166.8382,166.3589,166.623,16220.0
2024-07-26 11:45:00,170.29,170.36,170.14,170.34,2710.0,166.5741,166.6426,166.4274,166.623,2710.0
2024-07-26 11:50:00,170.4,170.79,170.4,170.67,5063.0,166.6817,167.0632,166.6817,166.9458,5063.0
2024-07-26 11:55:00,170.8,171.21,170.78,171.21,3531.0,167.073,167.4741,167.0534,167.4741,3531.0
2024-07-26 12:00:00,171.25,171.56,171.18,171.52,4466.0,167.5132,167.8164,167.4447,167.7773,4466.0
2024-07-26 12:05:00,171.52,171.89,171.52,171.83,8131.0,167.7773,168.1392,167.7773,168.0805,8131.0
2024-07-26 12:10:00,171.88,172.02,171.76,172.02,10485.0,168.1294,168.2664,168.0121,168.2664,10485.0
2024-07-26 12:15:00,172.02,172.12,171.92,172.05,2957.0,168.2664,168.3642,168.1686,168.2957,2957.0
2024-07-26 12:20:00,172.0,172.19,171.94,172.09,4309.0,168.2468,168.4327,168.1881,168.3349,4309.0
2024-07-26 12:25:00,172.17,172.5,172.17,172.42,1852.0,168.4131,168.7359,168.4131,168.6577,1852.0
2024-07-26 12:30:00,172.39,172.44,172.19,172.28,3338.0,168.6283,168.6772,168.4327,168.5207,3338.0
2024-07-26 12:35:00,172.29,172.37,172.11,172.37,4516.0,168.5305,168.6087,168.3544,168.6087,4516.0
2024-07-26 12:40:00,172.37,172.42,172.17,172.22,2684.0,168.6087,168.6577,168.4131,168.462,2684.0
2024-07-26 12:45:00,172.25,172.26,171.98,171.99,3441.0,168.4914,168.5011,168.2273,168.237,3441.0
2024-07-26 12:50:00,172.09,172.5,172.09,172.5,2645.0,168.3349,168.7359,168.3349,168.7359,2645.0
2024-07-26 12:55:00,172.5,172.73,172.46,172.66,4948.0,168.7359,168.9609,168.6968,168.8924,4948.0
2024-07-26 13:00:00,172.71,172.72,172.42,172.48,4603.0,168.9413,168.9511,168.6577,168.7163,4603.0
2024-07-26 13:05:00,172.41,172.65,172.3,172.65,3977.0,168.6479,168.8826,168.5403,168.8826,3977.0
2024-07-26 13:10:00,172.65,172.86,172.64,172.76,6232.0,168.8826,169.0881,168.8729,168.9902,6232.0
2024-07-26 13:15:00,172.82,172.89,172.52,172.68,5640.0,169.0489,169.1174,168.7555,168.912,5640.0
2024-07-26 13:20:00,172.63,172.99,172.63,172.93,2825.0,168.8631,169.2152,168.8631,169.1565,2825.0
2024-07-26 13:25:00,172.87,173.1,172.86,172.97,6786.0,169.0978,169.3228,169.0881,169.1956,6786.0
2024-07-26 13:30:00,172.97,173.06,172.9,172.92,4560.0,169.1956,169.2837,169.1272,169.1467,4560.0
2024-07-26 13:35:00,172.89,173.07,172.82,173.0,6568.0,169.1174,169.2935,169.0489,169.225,6568.0
2024-07-26 13:40:00,172.95,172.99,172.29,172.29,7592.0,169.1761,169.2152,168.5305,168.5305,7592.0
2024-07-26 13:45:00,172.28,172.45,172.2,172.2,26172.0,168.5207,168.687,168.4425,168.4425,26172.0
2024-07-26 13:50:00,172.19,172.38,172.01,172.3,5489.0,168.4327,168.6185,168.2566,168.5403,5489.0
2024-07-26 13:55:00,172.37,172.55,172.29,172.54,5911.0,168.6087,168.7848,168.5305,168.775,5911.0
2024-07-26 14:00:00,172.43,172.61,172.38,172.45,6236.0,168.6674,168.8435,168.6185,168.687,6236.0
2024-07-26 14:05:00,172.33,172.44,172.23,172.37,7328.0,168.5696,168.6772,168.4718,168.6087,7328.0
2024-07-26 14:10:00,172.4,172.56,172.4,172.47,3748.0,168.6381,168.7946,168.6381,168.7066,3748.0
2024-07-26 14:15:00,172.48,172.52,172.41,172.46,4890.0,168.7163,168.7555,168.6479,168.6968,4890.0
2024-07-26 14:20:00,172.46,172.54,172.44,172.53,3782.0,168.6968,168.775,168.6772,168.7653,3782.0
2024-07-26 14:25:00,172.53,172.62,172.4,172.52,9270.0,168.7653,168.8533,168.6381,168.7555,9270.0
2024-07-26 14:30:00,172.52,172.6,172.3,172.46,7782.0,168.7555,168.8337,168.5403,168.6968,7782.0
2024-07-26 14:35:00,172.43,172.53,172.37,172.41,3535.0,168.6674,168.7653,168.6087,168.6479,3535.0
2024-07-26 14:40:00,172.36,172.42,172.21,172.42,5637.0,168.599,168.6577,168.4522,168.6577,5637.0
2024-07-26 14:45:00,172.41,172.42,172.22,172.26,4809.0,168.6479,168.6577,168.462,168.5011,4809.0
2024-07-26 14:50:00,172.31,172.37,172.07,172.09,9672.0,168.5501,168.6087,168.3153,168.3349,9672.0
2024-07-26 14:55:00,172.09,172.29,172.02,172.13,8663.0,168.3349,168.5305,168.2664,168.374,8663.0
2024-07-26 15:00:00,172.07,172.26,172.03,172.22,4997.0,168.3153,168.5011,168.2762,168.462,4997.0
2024-07-26 15:05:00,172.22,172.39,172.12,172.31,6980.0,168.462,168.6283,168.3642,168.5501,6980.0
2024-07-26 15:10:00,172.31,172.56,172.31,172.43,10094.0,168.5501,168.7946,168.5501,168.6674,10094.0
2024-07-26 15:15:00,172.46,172.6,172.41,172.59,4837.0,168.6968,168.8337,168.6479,168.8239,4837.0
2024-07-26 15:20:00,172.58,172.78,172.4,172.78,10792.0,168.8142,169.0098,168.6381,169.0098,10792.0
2024-07-26 15:25:00,172.81,172.91,172.72,172.72,8775.0,169.0391,169.137,168.9511,168.9511,8775.0
2024-07-26 15:30:00,172.71,172.85,172.55,172.58,8285.0,168.9413,169.0783,168.7848,168.8142,8285.0
2024-07-26 15:35:00,172.53,172.67,172.26,172.26,17976.0,168.7653,168.9022,168.5011,168.5011,17976.0
2024-07-26 15:40:00,172.32,172.62,172.3,172.62,15036.0,168.5598,168.8533,168.5403,168.8533,15036.0
2024-07-26 15:45:00,172.61,172.84,172.58,172.66,16584.0,168.8435,169.0685,168.8142,168.8924,16584.0
2024-07-26 15:50:00,172.69,172.76,172.4,172.4,25293.0,168.9218,168.9902,168.6381,168.6381,25293.0
2024-07-26 15:55:00,172.47,172.75,172.43,172.66,108477.0,168.7066,168.9805,168.6674,168.8924,108477.0
2024-07-29 09:30:00,172.55,173.96,172.27,172.68,25031.0,168.7848,170.164,168.5109,168.912,25031.0
2024-07-29 09:35:00,172.72,173.42,172.31,172.4,12695.0,168.9511,169.6358,168.5501,168.6381,12695.0
2024-07-29 09:40:00,172.46,172.64,171.49,171.52,16095.0,168.6968,168.8729,167.7479,167.7773,16095.0
2024-07-29 09:45:00,171.53,172.07,171.33,171.47,8934.0,167.7871,168.3153,167.5914,167.7284,8934.0
2024-07-29 09:50:00,171.35,171.85,171.22,171.53,24424.0,167.611,168.1001,167.4838,167.7871,24424.0
2024-07-29 09:55:00,171.46,172.0,171.31,171.81,32071.0,167.7186,168.2468,167.5719,168.061,32071.0
2024-07-29 10:00:00,171.75,172.29,171.61,172.26,19824.0,168.0023,168.5305,167.8653,168.5011,19824.0
2024-07-29 10:05:00,172.4,172.55,172.02,172.24,6110.0,168.6381,168.7848,168.2664,168.4816,6110.0
2024-07-29 10:10:00,172.3,172.81,172.3,172.64,28441.0,168.5403,169.0391,168.5403,168.8729,28441.0
2024-07-29 10:15:00,172.64,172.64,172.12,172.19,7134.0,168.8729,168.8729,168.3642,168.4327,7134.0
2024-07-29 10:20:00,172.27,172.38,172.11,172.15,6185.0,168.5109,168.6185,168.3544,168.3935,6185.0
2024-07-29 10:25:00,172.17,172.28,171.47,171.59,10564.0,168.4131,168.5207,167.7284,167.8458,10564.0
2024-07-29 10:30:00,171.57,171.68,171.2,171.25,11833.0,167.8262,167.9338,167.4643,167.5132,11833.0
2024-07-29 10:35:00,171.19,171.19,170.83,170.88,13753.0,167.4545,167.4545,167.1023,167.1513,13753.0
2024-07-29 10:40:00,170.99,171.0,170.3,170.55,5001.0,167.2589,167.2686,166.5839,166.8285,5001.0
2024-07-29 10:45:00,170.61,170.89,170.56,170.56,14391.0,166.8871,167.161,166.8382,166.8382,14391.0
2024-07-29 10:50:00,170.56,170.64,170.35,170.53,3425.0,166.8382,166.9165,166.6328,166.8089,3425.0
2024-07-29 10:55:00,170.51,170.64,170.35,170.42,6419.0,166.7893,166.9165,166.6328,166.7013,6419.0
2024-07-29 11:00:00,170.33,170.33,169.96,169.96,8633.0,166.6133,166.6133,166.2513,166.2513,8633.0
2024-07-29 11:05:00,169.93,170.27,169.74,170.21,6768.0,166.222,166.5546,166.0361,166.4959,6768.0
2024-07-29 11:10:00,170.22,170.5,170.14,170.42,4950.0,166.5057,166.7795,166.4274,166.7013,4950.0
2024-07-29 11:15:00,170.38,170.68,170.23,170.61,4746.0,166.6622,166.9556,166.5154,166.8871,4746.0
2024-07-29 11:20:00,170.53,170.95,170.42,170.67,6483.0,166.8089,167.2197,166.7013,166.9458,6483.0
2024-07-29 11:25:00,170.63,170.78,170.48,170.7,5297.0,166.9067,167.0534,166.76,166.9752,5297.0
2024-07-29 11:30:00,170.65,170.7,170.23,170.24,2223.0,166.9263,166.9752,166.5154,166.5252,2223.0
2024-07-29 11:35:00,170.24,170.37,170.03,170.37,2386.0,166.5252,166.6524,166.3198,166.6524,2386.0
2024-07-29 11:40:00,170.34,170.5,170.17,170.5,3416.0,166.623,166.7795,166.4567,166.7795,3416.0
2024-07-29 11:45:00,170.55,170.91,170.44,170.91,3509.0,166.8285,167.1806,166.7209,167.1806,3509.0
2024-07-29 11:50:00,170.93,170.94,170.72,170.74,4567.0,167.2002,167.2099,166.9947,167.0143,4567.0
2024-07-29 11:55:00,170.84,171.15,170.82,171.15,3042.0,167.1121,167.4154,167.0926,167.4154,3042.0
2024-07-29 12:00:00,171.16,171.31,171.16,171.27,2145.0,167.4251,167.5719,167.4251,167.5327,2145.0
2024-07-29 12:05:00,171.24,171.34,171.2,171.29,4388.0,167.5034,167.6012,167.4643,167.5523,4388.0
2024-07-29 12:10:00,171.15,171.46,171.15,171.42,2508.0,167.4154,167.7186,167.4154,167.6795,2508.0
2024-07-29 12:15:00,171.36,171.52,171.32,171.45,2612.0,167.6208,167.7773,167.5817,167.7088,2612.0
2024-07-29 12:20:00,171.41,171.6,171.37,171.47,3990.0,167.6697,167.8555,167.6306,167.7284,3990.0
2024-07-29 12:25:00,171.52,171.52,171.2,171.47,2349.0,167.7773,167.7773,167.4643,167.7284,2349.0
2024-07-29 12:30:00,171.42,171.42,170.97,170.97,4729.0,167.6795,167.6795,167.2393,167.2393,4729.0
2024-07-29 12:35:00,170.91,170.91,170.63,170.64,4553.0,167.1806,167.1806,166.9067,166.9165,4553.0
2024-07-29 12:40:00,170.59,170.85,170.59,170.85,1896.0,166.8676,167.1219,166.8676,167.1219,1896.0
2024-07-29 12:45:00,170.9,171.17,170.89,171.12,3169.0,167.1708,167.4349,167.161,167.386,3169.0
2024-07-29 12:50:00,171.19,171.27,171.03,171.25,2701.0,167.4545,167.5327,167.298,167.5132,2701.0
2024-07-29 12:55:00,171.26,171.31,171.19,171.19,5008.0,167.523,167.5719,167.4545,167.4545,5008.0
2024-07-29 13:00:00,171.22,171.27,171.02,171.12,3514.0,167.4838,167.5327,167.2882,167.386,3514.0
2024-07-29 13:05:00,171.09,171.17,170.92,170.97,7064.0,167.3567,167.4349,167.1904,167.2393,7064.0
2024-07-29 13:10:00,170.97,171.4,170.96,171.17,3651.0,167.2393,167.6599,167.2295,167.4349,3651.0
2024-07-29 13:15:00,171.14,171.4,171.13,171.29,4595.0,167.4056,167.6599,167.3958,167.5523,4595.0
2024-07-29 13:20:00,171.32,171.32,171.11,171.13,3133.0,167.5817,167.5817,167.3762,167.3958,3133.0
2024-07-29 13:25:00,171.14,171.27,171.07,171.08,4338.0,167.4056,167.5327,167.3371,167.3469,4338.0
2024-07-29 13:30:00,170.94,171.12,170.93,171.03,5750.0,167.2099,167.386,167.2002,167.298,5750.0
2024-07-29 13:35:00,171.07,171.09,170.89,171.09,7161.0,167.3371,167.3567,167.161,167.3567,7161.0
2024-07-29 13:40:00,171.12,171.13,170.93,170.93,2809.0,167.386,167.3958,167.2002,167.2002,2809.0
2024-07-29 13:45:00,171.0,171.02,170.91,170.91,3580.0,167.2686,167.2882,167.1806,167.1806,3580.0
2024-07-29 13:50:00,170.87,170.95,170.83,170.95,2057.0,167.1415,167.2197,167.1023,167.2197,2057.0
2024-07-29 13:55:00,171.03,171.5,171.03,171.5,6381.0,167.298,167.7577,167.298,167.7577,6381.0
2024-07-29 14:00:00,171.48,171.68,171.4,171.68,5599.0,167.7382,167.9338,167.6599,167.9338,5599.0
2024-07-29 14:05:00,171.67,171.81,171.58,171.63,5584.0,167.924,168.061,167.836,167.8849,5584.0
2024-07-29 14:10:00,171.67,171.77,171.56,171.56,5673.0,167.924,168.0218,167.8164,167.8164,5673.0
2024-07-29 14:15:00,171.56,171.56,171.33,171.4,2039.0,167.8164,167.8164,167.5914,167.6599,2039.0
2024-07-29 14:20:00,171.4,171.68,171.35,171.45,6070.0,167.6599,167.9338,167.611,167.7088,6070.0
2024-07-29 14:25:00,171.46,171.58,171.41,171.58,5892.0,167.7186,167.836,167.6697,167.836,5892.0
2024-07-29 14:30:00,171.58,171.61,171.52,171.56,4559.0,167.836,167.8653,167.7773,167.8164,4559.0
2024-07-29 14:35:00,171.57,171.57,171.36,171.37,3836.0,167.8262,167.8262,167.6208,167.6306,3836.0
2024-07-29 14:40:00,171.45,171.5,171.38,171.42,4854.0,167.7088,167.7577,167.6403,167.6795,4854.0
2024-07-29 14:45:00,171.36,171.36,171.2,171.26,4627.0,167.6208,167.6208,167.4643,167.523,4627.0
2024-07-29 14:50:00,171.23,171.35,171.18,171.18,5140.0,167.4936,167.611,167.4447,167.4447,5140.0
2024-07-29 14:55:00,171.17,171.44,171.17,171.31,5738.0,167.4349,167.699,167.4349,167.5719,5738.0
2024-07-29 15:00:00,171.3,171.41,171.24,171.27,6771.0,167.5621,167.6697,167.5034,167.5327,6771.0
2024-07-29 15:05:00,171.31,171.35,171.13,171.17,3996.0,167.5719,167.611,167.3958,167.4349,3996.0
2024-07-29 15:10:00,171.23,171.78,171.23,171.72,5868.0,167.4936,168.0316,167.4936,167.9729,5868.0
2024-07-29 15:15:00,171.72,171.73,171.25,171.33,11867.0,167.9729,167.9827,167.5132,167.5914,11867.0
2024-07-29 15:20:00,171.34,171.53,171.3,171.52,6003.0,167.6012,167.7871,167.5621,167.7773,6003.0
2024-07-29 15:25:00,171.5,171.63,171.4,171.62,7836.0,167.7577,167.8849,167.6599,167.8751,7836.0
2024-07-29 15:30:00,171.62,171.66,171.29,171.59,15899.0,167.8751,167.9142,167.5523,167.8458,15899.0
2024-07-29 15:35:00,171.54,171.77,171.48,171.76,11499.0,167.7969,168.0218,167.7382,168.0121,11499.0
2024-07-29 15:40:00,171.74,171.86,171.62,171.8,12080.0,167.9925,168.1099,167.8751,168.0512,12080.0
2024-07-29 15:45:00,171.83,172.04,171.83,171.91,20736.0,168.0805,168.2859,168.0805,168.1588,20736.0
2024-07-29 15:50:00,171.96,172.17,171.71,172.14,51202.0,168.2077,168.4131,167.9631,168.3838,51202.0
2024-07-29 15:55:00,172.16,172.23,171.75,171.94,115350.0,168.4033,168.4718,168.0023,168.1881,115350.0
2024-07-30 09:30:00,172.22,174.19,171.96,173.7,19078.0,168.462,170.389,168.2077,169.9097,19078.0
2024-07-30 09:35:00,173.68,174.01,173.21,173.96,10659.0,169.8902,170.213,169.4304,170.164,10659.0
2024-07-30 09:40:00,173.86,174.15,173.4,174.15,5974.0,170.0662,170.3499,169.6163,170.3499,5974.0
2024-07-30 09:45:00,174.24,174.7,174.02,174.69,11036.0,170.4379,170.8879,170.2227,170.8781,11036.0
2024-07-30 09:50:00,174.8,175.24,174.35,174.41,19300.0,170.9857,171.4161,170.5455,170.6042,19300.0
2024-07-30 09:55:00,174.24,175.02,174.24,174.53,6432.0,170.4379,171.2009,170.4379,170.7216,6432.0
2024-07-30 10:00:00,174.31,175.15,174.27,174.97,27945.0,170.5064,171.3281,170.4673,171.152,27945.0
2024-07-30 10:05:00,175.12,175.57,175.07,175.18,12238.0,171.2987,171.7389,171.2498,171.3574,12238.0
2024-07-30 10:10:00,175.2,175.56,174.71,174.91,25066.0,171.377,171.7291,170.8977,171.0933,25066.0
2024-07-30 10:15:00,174.82,174.98,174.47,174.91,11952.0,171.0053,171.1618,170.6629,171.0933,11952.0
2024-07-30 10:20:00,175.05,175.45,174.99,175.45,20535.0,171.2303,171.6215,171.1716,171.6215,20535.0
2024-07-30 10:25:00,175.55,175.82,175.39,175.81,17573.0,171.7194,171.9835,171.5628,171.9737,17573.0
2024-07-30 10:30:00,175.77,176.24,175.56,176.04,43233.0,171.9346,172.3943,171.7291,172.1987,43233.0
2024-07-30 10:35:00,176.0,176.07,175.5,175.9,11839.0,172.1595,172.228,171.6704,172.0617,11839.0
2024-07-30 10:40:00,175.88,176.35,175.66,176.35,6999.0,172.0422,172.5019,171.827,172.5019,6999.0
2024-07-30 10:45:00,176.28,176.99,176.28,176.92,24486.0,172.4334,173.1279,172.4334,173.0595,24486.0
2024-07-30 10:50:00,176.92,177.35,176.77,177.09,16117.0,173.0595,173.4801,172.9127,173.2257,16117.0
2024-07-30 10:55:00,176.95,177.32,176.55,176.61,11701.0,173.0888,173.4507,172.6975,172.7562,11701.0
2024-07-30 11:00:00,176.69,176.83,175.8,175.91,15652.0,172.8345,172.9714,171.9639,172.0715,15652.0
2024-07-30 11:05:00,175.87,176.17,175.63,176.16,13393.0,172.0324,172.3258,171.7976,172.316,13393.0
2024-07-30 11:10:00,176.12,176.67,176.11,176.67,8525.0,172.2769,172.8149,172.2671,172.8149,8525.0
2024-07-30 11:15:00,176.6,176.7,176.27,176.66,13084.0,172.7464,172.8443,172.4236,172.8051,13084.0
2024-07-30 11:20:00,176.71,176.82,176.3,176.42,7671.0,172.854,172.9616,172.453,172.5704,7671.0
2024-07-30 11:25:00,176.42,176.56,176.04,176.08,6425.0,172.5704,172.7073,172.1987,172.2378,6425.0
2024-07-30 11:30:00,176.05,176.17,175.84,176.16,44351.0,172.2084,172.3258,172.003,172.316,44351.0
2024-07-30 11:35:00,176.26,176.92,176.25,176.72,13936.0,172.4139,173.0595,172.4041,172.8638,13936.0
2024-07-30 11:40:00,176.9,177.08,176.72,176.84,9989.0,173.0399,173.216,172.8638,172.9812,9989.0
2024-07-30 11:45:00,176.84,176.95,176.55,176.65,20474.0,172.9812,173.0888,172.6975,172.7953,20474.0
2024-07-30 11:50:00,176.6,177.05,176.6,176.8,5110.0,172.7464,173.1866,172.7464,172.9421,5110.0
2024-07-30 11:55:00,176.79,176.9,176.5,176.8,29901.0,172.9323,173.0399,172.6486,172.9421,29901.0
2024-07-30 12:00:00,176.76,176.76,176.38,176.56,15400.0,172.9029,172.9029,172.5312,172.7073,15400.0
2024-07-30 12:05:00,176.56,176.93,176.56,176.92,7504.0,172.7073,173.0692,172.7073,173.0595,7504.0
2024-07-30 12:10:00,176.94,177.48,176.94,177.33,20767.0,173.079,173.6072,173.079,173.4605,20767.0
2024-07-30 12:15:00,177.33,177.42,176.84,177.15,14494.0,173.4605,173.5485,172.9812,173.2844,14494.0
2024-07-30 12:20:00,177.15,177.42,177.13,177.24,6478.0,173.2844,173.5485,173.2649,173.3725,6478.0
2024-07-30 12:25:00,177.37,177.44,177.05,177.25,6739.0,173.4996,173.5681,173.1866,173.3823,6739.0
2024-07-30 12:30:00,177.3,177.41,177.17,177.41,6568.0,173.4312,173.5388,173.304,173.5388,6568.0
2024-07-30 12:35:00,177.49,178.0,177.4,177.57,27487.0,173.617,174.1159,173.529,173.6953,27487.0
2024-07-30 12:40:00,177.62,178.04,177.62,177.68,15288.0,173.7442,174.155,173.7442,173.8029,15288.0
2024-07-30 12:45:00,177.76,178.14,177.72,178.12,9528.0,173.8811,174.2528,173.842,174.2333,9528.0
2024-07-30 12:50:00,178.18,178.2,177.79,177.86,4550.0,174.292,174.3115,173.9105,173.9789,4550.0
2024-07-30 12:55:00,177.78,177.85,177.57,177.65,9347.0,173.9007,173.9692,173.6953,173.7735,9347.0
2024-07-30 13:00:00,177.69,177.85,177.44,177.53,11953.0,173.8127,173.9692,173.5681,173.6561,11953.0
2024-07-30 13:05:00,177.55,177.55,177.22,177.39,13123.0,173.6757,173.6757,173.3529,173.5192,13123.0
2024-07-30 13:10:00,177.39,177.64,177.12,177.55,13565.0,173.5192,173.7637,173.2551,173.6757,13565.0
2024-07-30 13:15:00,177.64,177.69,177.45,177.48,8298.0,173.7637,173.8127,173.5779,173.6072,8298.0
2024-07-30 13:20:00,177.54,177.93,177.54,177.72,13591.0,173.6659,174.0474,173.6659,173.842,13591.0
2024-07-30 13:25:00,177.77,177.77,177.09,177.15,5728.0,173.8909,173.8909,173.2257,173.2844,5728.0
2024-07-30 13:30:00,177.22,177.68,177.2,177.61,5848.0,173.3529,173.8029,173.3333,173.7344,5848.0
2024-07-30 13:35:00,177.59,177.91,177.52,177.91,8210.0,173.7148,174.0279,173.6464,174.0279,8210.0
2024-07-30 13:40:00,177.9,177.98,177.76,177.98,12168.0,174.0181,174.0963,173.8811,174.0963,12168.0
2024-07-30 13:45:00,177.94,178.32,177.9,178.12,23132.0,174.0572,174.4289,174.0181,174.2333,23132.0
2024-07-30 13:50:00,178.16,178.57,178.15,178.57,25482.0,174.2724,174.6735,174.2626,174.6735,25482.0
2024-07-30 13:55:00,178.56,178.61,178.46,178.55,9625.0,174.6637,174.7126,174.5659,174.6539,9625.0
2024-07-30 14:00:00,178.55,178.69,178.4,178.44,10266.0,174.6539,174.7908,174.5072,174.5463,10266.0
2024-07-30 14:05:00,178.49,178.66,178.31,178.37,15403.0,174.5952,174.7615,174.4191,174.4778,15403.0
2024-07-30 14:10:00,178.45,178.5,178.17,178.21,19026.0,174.5561,174.605,174.2822,174.3213,19026.0
2024-07-30 14:15:00,178.25,178.55,178.25,178.52,5139.0,174.3604,174.6539,174.3604,174.6245,5139.0
2024-07-30 14:20:00,178.51,178.52,178.25,178.36,10254.0,174.6148,174.6245,174.3604,174.468,10254.0
2024-07-30 14:25:00,178.29,178.32,178.16,178.21,13421.0,174.3996,174.4289,174.2724,174.3213,13421.0
2024-07-30 14:30:00,178.3,178.3,177.97,178.15,8141.0,174.4093,174.4093,174.0865,174.2626,8141.0
2024-07-30 14:35:00,178.17,178.33,178.11,178.29,8750.0,174.2822,174.4387,174.2235,174.3996,8750.0
2024-07-30 14:40:00,178.3,178.42,178.24,178.27,5597.0,174.4093,174.5267,174.3507,174.38,5597.0
2024-07-30 14:45:00,178.32,178.37,178.25,178.3,3840.0,174.4289,174.4778,174.3604,174.4093,3840.0
2024-07-30 14:50:00,178.32,178.45,178.27,178.45,4451.0,174.4289,174.5561,174.38,174.5561,4451.0
2024-07-30 14:55:00,178.45,178.48,178.15,178.25,6518.0,174.5561,174.5854,174.2626,174.3604,6518.0
2024-07-30 15:00:00,178.24,178.35,178.11,178.35,5912.0,174.3507,174.4583,174.2235,174.4583,5912.0
2024-07-30 15:05:00,178.38,178.65,178.38,178.64,11272.0,174.4876,174.7517,174.4876,174.7419,11272.0
2024-07-30 15:10:00,178.64,178.94,178.61,178.94,10082.0,174.7419,175.0354,174.7126,175.0354,10082.0
2024-07-30 15:15:00,178.94,179.09,178.87,179.05,16120.0,175.0354,175.1821,174.9669,175.143,16120.0
2024-07-30 15:20:00,179.1,179.47,179.03,179.47,16045.0,175.1919,175.5538,175.1234,175.5538,16045.0
2024-07-30 15:25:00,179.42,179.42,179.09,179.27,20478.0,175.5049,175.5049,175.1821,175.3582,20478.0
2024-07-30 15:30:00,179.22,179.22,178.79,178.88,19180.0,175.3093,175.3093,174.8887,174.9767,19180.0
2024-07-30 15:35:00,178.79,178.84,178.4,178.54,16430.0,174.8887,174.9376,174.5072,174.6441,16430.0
2024-07-30 15:40:00,178.56,178.86,178.56,178.86,12547.0,174.6637,174.9571,174.6637,174.9571,12547.0
2024-07-30 15:45:00,178.85,179.03,178.74,178.81,21130.0,174.9473,175.1234,174.8397,174.9082,21130.0
2024-07-30 15:50:00,178.86,179.02,178.72,178.79,30535.0,174.9571,175.1136,174.8202,174.8887,30535.0
2024-07-30 15:55:00,178.82,178.82,178.19,178.25,106165.0,174.918,174.918,174.3017,174.3604,106165.0
2024-07-31 09:30:00,180.94,183.31,180.09,180.17,112811.0,176.9917,179.31,176.1603,176.2385,112811.0
2024-07-31 09:35:00,180.06,180.34,178.79,178.86,34509.0,176.1309,176.4048,174.8887,174.9571,34509.0
2024-07-31 09:40:00,179.08,179.83,178.19,178.19,12583.0,175.1723,175.906,174.3017,174.3017,12583.0
2024-07-31 09:45:00,178.48,179.62,178.25,178.79,11375.0,174.5854,175.7005,174.3604,174.8887,11375.0
2024-07-31 09:50:00,178.59,179.4,178.42,179.4,12311.0,174.693,175.4853,174.5267,175.4853,12311.0
2024-07-31 09:55:00,179.08,179.09,178.51,179.06,3276.0,175.1723,175.1821,174.6148,175.1528,3276.0
2024-07-31 10:00:00,178.98,179.32,178.71,178.72,4640.0,175.0745,175.4071,174.8104,174.8202,4640.0
2024-07-31 10:05:00,178.94,179.51,178.85,179.28,2969.0,175.0354,175.5929,174.9473,175.368,2969.0
2024-07-31 10:10:00,179.19,179.49,179.08,179.42,8435.0,175.2799,175.5734,175.1723,175.5049,8435.0
2024-07-31 10:15:00,179.51,179.67,179.34,179.4,4395.0,175.5929,175.7495,175.4267,175.4853,4395.0
2024-07-31 10:20:00,179.38,179.86,179.38,179.83,4489.0,175.4658,175.9353,175.4658,175.906,4489.0
2024-07-31 10:25:00,179.78,179.79,179.59,179.71,2860.0,175.8571,175.8668,175.6712,175.7886,2860.0
2024-07-31 10:30:00,179.84,180.15,179.59,179.63,5497.0,175.9157,176.219,175.6712,175.7103,5497.0
2024-07-31 10:35:00,179.67,180.04,179.67,179.99,4876.0,175.7495,176.1114,175.7495,176.0625,4876.0
2024-07-31 10:40:00,179.91,180.43,179.86,180.06,4007.0,175.9842,176.4929,175.9353,176.1309,4007.0
2024-07-31 10:45:00,180.08,180.23,179.46,179.71,5929.0,176.1505,176.2972,175.544,175.7886,5929.0
2024-07-31 10:50:00,179.68,179.83,179.32,179.32,3954.0,175.7592,175.906,175.4071,175.4071,3954.0
2024-07-31 10:55:00,179.19,179.68,179.18,179.58,2929.0,175.2799,175.7592,175.2701,175.6614,2929.0
2024-07-31 11:00:00,179.36,179.74,179.19,179.48,6500.0,175.4462,175.8179,175.2799,175.5636,6500.0
2024-07-31 11:05:00,179.49,179.75,179.43,179.55,10512.0,175.5734,175.8277,175.5147,175.6321,10512.0
2024-07-31 11:10:00,179.68,179.69,179.27,179.48,29744.0,175.7592,175.769,175.3582,175.5636,29744.0
2024-07-31 11:15:00,179.47,179.74,179.46,179.47,4108.0,175.5538,175.8179,175.544,175.5538,4108.0
2024-07-31 11:20:00,179.48,179.48,179.31,179.46,19729.0,175.5636,175.5636,175.3973,175.544,19729.0
2024-07-31 11:25:00,179.45,179.76,179.27,179.29,10265.0,175.5343,175.8375,175.3582,175.3777,10265.0
2024-07-31 11:30:00,179.23,179.73,179.11,179.7,13580.0,175.3191,175.8081,175.2017,175.7788,13580.0
2024-07-31 11:35:00,179.75,180.0,179.72,179.77,4200.0,175.8277,176.0722,175.7984,175.8473,4200.0
2024-07-31 11:40:00,179.74,179.75,179.44,179.62,3141.0,175.8179,175.8277,175.5245,175.7005,3141.0
2024-07-31 11:45:00,179.73,179.91,179.64,179.91,1995.0,175.8081,175.9842,175.7201,175.9842,1995.0
2024-07-31 11:50:00,179.88,179.93,179.54,179.67,4086.0,175.9549,176.0038,175.6223,175.7495,4086.0
2024-07-31 11:55:00,179.52,179.55,179.27,179.44,14988.0,175.6027,175.6321,175.3582,175.5245,14988.0
2024-07-31 12:00:00,179.38,179.67,179.28,179.64,19708.0,175.4658,175.7495,175.368,175.7201,19708.0
2024-07-31 12:05:00,179.59,179.81,179.54,179.67,4228.0,175.6712,175.8864,175.6223,175.7495,4228.0
2024-07-31 12:10:00,179.65,179.66,179.39,179.58,5850.0,175.7299,175.7397,175.4756,175.6614,5850.0
2024-07-31 12:15:00,179.55,179.68,179.55,179.62,3743.0,175.6321,175.7592,175.6321,175.7005,3743.0
2024-07-31 12:20:00,179.67,179.81,179.66,179.72,2463.0,175.7495,175.8864,175.7397,175.7984,2463.0
2024-07-31 12:25:00,179.76,179.77,179.52,179.53,5104.0,175.8375,175.8473,175.6027,175.6125,5104.0
2024-07-31 12:30:00,179.64,179.75,179.54,179.54,4814.0,175.7201,175.8277,175.6223,175.6223,4814.0
2024-07-31 12:35:00,179.5,179.61,179.43,179.61,2635.0,175.5832,175.6908,175.5147,175.6908,2635.0
2024-07-31 12:40:00,179.59,179.64,179.19,179.22,11510.0,175.6712,175.7201,175.2799,175.3093,11510.0
2024-07-31 12:45:00,179.25,179.32,179.09,179.27,9923.0,175.3386,175.4071,175.1821,175.3582,9923.0
2024-07-31 12:50:00,179.32,179.35,179.1,179.16,5204.0,175.4071,175.4364,175.1919,175.2506,5204.0
2024-07-31 12:55:00,179.22,179.35,179.04,179.16,1355.0,175.3093,175.4364,175.1332,175.2506,1355.0
2024-07-31 13:00:00,179.03,179.03,178.83,178.94,2248.0,175.1234,175.1234,174.9278,175.0354,2248.0
2024-07-31 13:05:00,178.92,179.03,178.6,178.6,6906.0,175.0158,175.1234,174.7028,174.7028,6906.0
2024-07-31 13:10:00,178.6,178.71,178.42,178.62,3432.0,174.7028,174.8104,174.5267,174.7224,3432.0
2024-07-31 13:15:00,178.47,178.5,178.16,178.16,3431.0,174.5756,174.605,174.2724,174.2724,3431.0
2024-07-31 13:20:00,178.05,178.05,177.47,177.69,16371.0,174.1648,174.1648,173.5975,173.8127,16371.0
2024-07-31 13:25:00,177.65,177.73,177.27,177.48,15519.0,173.7735,173.8518,173.4018,173.6072,15519.0
2024-07-31 13:30:00,177.49,177.49,177.1,177.34,7693.0,173.617,173.617,173.2355,173.4703,7693.0
2024-07-31 13:35:00,177.33,177.39,177.14,177.37,3206.0,173.4605,173.5192,173.2747,173.4996,3206.0
2024-07-31 13:40:00,177.37,177.5,177.2,177.4,15287.0,173.4996,173.6268,173.3333,173.529,15287.0
2024-07-31 13:45:00,177.32,177.58,177.32,177.55,3333.0,173.4507,173.7051,173.4507,173.6757,3333.0
2024-07-31 13:50:00,177.63,178.17,177.63,178.07,6110.0,173.754,174.2822,173.754,174.1844,6110.0
2024-07-31 13:55:00,178.08,178.13,178.07,178.12,1322.0,174.1941,174.2431,174.1844,174.2333,1322.0
2024-07-31 14:00:00,178.08,178.08,177.8,177.95,2171.0,174.1941,174.1941,173.9203,174.067,2171.0
2024-07-31 14:05:00,178.04,178.31,178.01,178.31,5148.0,174.155,174.4191,174.1257,174.4191,5148.0
2024-07-31 14:10:00,178.32,178.36,178.08,178.29,6288.0,174.4289,174.468,174.1941,174.3996,6288.0
2024-07-31 14:15:00,178.31,178.35,177.99,178.08,1831.0,174.4191,174.4583,174.1061,174.1941,1831.0
2024-07-31 14:20:00,178.14,178.46,178.14,178.33,13136.0,174.2528,174.5659,174.2528,174.4387,13136.0
2024-07-31 14:25:00,178.28,178.42,178.25,178.3,2766.0,174.3898,174.5267,174.3604,174.4093,2766.0
2024-07-31 14:30:00,178.29,178.6,178.26,178.37,7496.0,174.3996,174.7028,174.3702,174.4778,7496.0
2024-07-31 14:35:00,178.33,178.52,178.26,178.52,3026.0,174.4387,174.6245,174.3702,174.6245,3026.0
2024-07-31 14:40:00,178.46,178.77,178.42,178.77,4617.0,174.5659,174.8691,174.5267,174.8691,4617.0
2024-07-31 14:45:00,178.69,179.15,178.64,179.12,8188.0,174.7908,175.2408,174.7419,175.2115,8188.0
2024-07-31 14:50:00,179.04,179.21,178.91,178.99,5369.0,175.1332,175.2995,175.006,175.0843,5369.0
2024-07-31 14:55:00,178.95,178.98,178.41,178.42,11768.0,175.0452,175.0745,174.5169,174.5267,11768.0
2024-07-31 15:00:00,178.56,178.56,178.17,178.17,6560.0,174.6637,174.6637,174.2822,174.2822,6560.0
2024-07-31 15:05:00,178.25,178.34,178.05,178.1,7937.0,174.3604,174.4485,174.1648,174.2137,7937.0
2024-07-31 15:10:00,178.11,178.18,177.83,178.13,12013.0,174.2235,174.292,173.9496,174.2431,12013.0
2024-07-31 15:15:00,178.19,178.39,178.13,178.17,11683.0,174.3017,174.4974,174.2431,174.2822,11683.0
2024-07-31 15:20:00,178.16,178.55,177.93,177.93,14093.0,174.2724,174.6539,174.0474,174.0474,14093.0
2024-07-31 15:25:00,177.91,178.04,177.48,177.58,14032.0,174.0279,174.155,173.6072,173.7051,14032.0
2024-07-31 15:30:00,177.59,178.07,177.48,178.07,8451.0,173.7148,174.1844,173.6072,174.1844,8451.0
2024-07-31 15:35:00,178.08,178.25,177.73,177.74,8777.0,174.1941,174.3604,173.8518,173.8616,8777.0
2024-07-31 15:40:00,177.74,178.37,177.74,178.37,9740.0,173.8616,174.4778,173.8616,174.4778,9740.0
2024-07-31 15:45:00,178.34,178.47,178.04,178.29,15532.0,174.4485,174.5756,174.155,174.3996,15532.0
2024-07-31 15:50:00,178.26,178.53,177.61,177.79,26353.0,174.3702,174.6343,173.7344,173.9105,26353.0
2024-07-31 15:55:00,177.8,177.81,176.94,177.02,112408.0,173.9203,173.93,173.079,173.1573,112408.0
2024-08-01 09:30:00,177.34,179.46,177.34,179.28,31579.0,173.4703,175.544,173.4703,175.368,31579.0
2024-08-01 09:35:00,178.92,179.04,178.4,179.04,3193.0,175.0158,175.1332,174.5072,175.1332,3193.0
2024-08-01 09:40:00,178.7,178.75,178.24,178.24,3501.0,174.8006,174.8495,174.3507,174.3507,3501.0
2024-08-01 09:45:00,178.57,178.57,177.29,177.29,6393.0,174.6735,174.6735,173.4214,173.4214,6393.0
2024-08-01 09:50:00,177.43,177.47,176.98,177.08,3531.0,173.5583,173.5975,173.1181,173.216,3531.0
2024-08-01 09:55:00,176.88,176.96,176.52,176.76,3211.0,173.0203,173.0986,172.6682,172.9029,3211.0
2024-08-01 10:00:00,176.55,176.68,176.18,176.32,4788.0,172.6975,172.8247,172.3356,172.4726,4788.0
2024-08-01 10:05:00,176.2,176.35,175.77,175.77,23827.0,172.3552,172.5019,171.9346,171.9346,23827.0
2024-08-01 10:10:00,175.77,176.32,175.51,175.88,5522.0,171.9346,172.4726,171.6802,172.0422,5522.0
2024-08-01 10:15:00,175.9,176.05,175.65,175.97,4026.0,172.0617,172.2084,171.8172,172.1302,4026.0
2024-08-01 10:20:00,175.97,176.13,175.8,176.12,4080.0,172.1302,172.2867,171.9639,172.2769,4080.0
2024-08-01 10:25:00,175.96,176.18,175.8,175.89,5542.0,172.1204,172.3356,171.9639,172.0519,5542.0
2024-08-01 10:30:00,175.92,176.18,175.62,176.02,5083.0,172.0813,172.3356,171.7878,172.1791,5083.0
2024-08-01 10:35:00,176.0,176.0,175.49,175.53,6691.0,172.1595,172.1595,171.6607,171.6998,6691.0
2024-08-01 10:40:00,175.43,175.43,174.84,174.88,7343.0,171.602,171.602,171.0248,171.064,7343.0
2024-08-01 10:45:00,174.87,175.14,174.75,174.83,6236.0,171.0542,171.3183,170.9368,171.0151,6236.0
2024-08-01 10:50:00,174.79,174.93,174.13,174.19,3039.0,170.9759,171.1129,170.3303,170.389,3039.0
2024-08-01 10:55:00,174.27,174.69,174.16,174.2,6078.0,170.4673,170.8781,170.3597,170.3988,6078.0
2024-08-01 11:00:00,174.24,174.65,173.95,174.65,6541.0,170.4379,170.839,170.1543,170.839,6541.0
2024-08-01 11:05:00,174.73,174.73,174.06,174.3,4670.0,170.9172,170.9172,170.2619,170.4966,4670.0
2024-08-01 11:10:00,174.15,174.28,173.98,174.0,4072.0,170.3499,170.4771,170.1836,170.2032,4072.0
2024-08-01 11:15:00,174.09,174.26,174.04,174.19,4182.0,170.2912,170.4575,170.2423,170.389,4182.0
2024-08-01 11:20:00,174.2,174.2,173.89,174.05,5162.0,170.3988,170.3988,170.0956,170.2521,5162.0
2024-08-01 11:25:00,174.17,174.36,174.15,174.18,3396.0,170.3695,170.5553,170.3499,170.3792,3396.0
2024-08-01 11:30:00,174.1,174.27,174.01,174.09,5590.0,170.301,170.4673,170.213,170.2912,5590.0
2024-08-01 11:35:00,174.05,174.26,173.89,174.26,3719.0,170.2521,170.4575,170.0956,170.4575,3719.0
2024-08-01 11:40:00,174.15,174.23,173.83,173.83,5645.0,170.3499,170.4282,170.0369,170.0369,5645.0
2024-08-01 11:45:00,173.91,173.92,173.61,173.64,5569.0,170.1151,170.1249,169.8217,169.851,5569.0
2024-08-01 11:50:00,173.59,173.9,173.51,173.83,5002.0,169.8021,170.1054,169.7239,170.0369,5002.0
2024-08-01 11:55:00,173.84,173.84,173.33,173.34,2080.0,170.0467,170.0467,169.5478,169.5576,2080.0
2024-08-01 12:00:00,173.37,173.59,173.13,173.59,3327.0,169.5869,169.8021,169.3522,169.8021,3327.0
2024-08-01 12:05:00,173.56,173.75,173.43,173.75,2526.0,169.7728,169.9586,169.6456,169.9586,2526.0
2024-08-01 12:10:00,173.79,174.0,173.6,173.89,15042.0,169.9978,170.2032,169.8119,170.0956,15042.0
2024-08-01 12:15:00,174.07,174.22,174.01,174.13,8962.0,170.2716,170.4184,170.213,170.3303,8962.0
2024-08-01 12:20:00,174.06,174.23,174.0,174.0,3865.0,170.2619,170.4282,170.2032,170.2032,3865.0
2024-08-01 12:25:00,174.14,174.25,174.07,174.23,3750.0,170.3401,170.4477,170.2716,170.4282,3750.0
2024-08-01 12:30:00,174.28,174.29,173.85,173.97,5072.0,170.4771,170.4868,170.0564,170.1738,5072.0
2024-08-01 12:35:00,173.95,174.07,173.85,174.01,2784.0,170.1543,170.2716,170.0564,170.213,2784.0
2024-08-01 12:40:00,174.01,174.02,173.8,173.87,2025.0,170.213,170.2227,170.0075,170.076,2025.0
2024-08-01 12:45:00,173.82,173.82,173.36,173.52,3325.0,170.0271,170.0271,169.5771,169.7336,3325.0
2024-08-01 12:50:00,173.52,173.73,173.33,173.61,12730.0,169.7336,169.9391,169.5478,169.8217,12730.0
2024-08-01 12:55:00,173.65,173.78,173.47,173.78,2887.0,169.8608,169.988,169.6847,169.988,2887.0
2024-08-01 13:00:00,173.8,173.81,173.62,173.81,1597.0,170.0075,170.0173,169.8315,170.0173,1597.0
2024-08-01 13:05:00,173.76,173.76,173.49,173.56,2540.0,169.9684,169.9684,169.7043,169.7728,2540.0
2024-08-01 13:10:00,173.49,173.51,173.16,173.17,4108.0,169.7043,169.7239,169.3815,169.3913,4108.0
2024-08-01 13:15:00,173.19,173.3,173.06,173.13,6746.0,169.4108,169.5184,169.2837,169.3522,6746.0
2024-08-01 13:20:00,173.1,173.11,173.02,173.09,1685.0,169.3228,169.3326,169.2446,169.313,1685.0
2024-08-01 13:25:00,173.16,173.21,173.01,173.12,3287.0,169.3815,169.4304,169.2348,169.3424,3287.0
2024-08-01 13:30:00,173.02,173.02,172.73,172.73,4772.0,169.2446,169.2446,168.9609,168.9609,4772.0
2024-08-01 13:35:00,172.73,172.92,172.65,172.76,6152.0,168.9609,169.1467,168.8826,168.9902,6152.0
2024-08-01 13:40:00,172.74,172.87,172.53,172.63,2397.0,168.9707,169.0978,168.7653,168.8631,2397.0
2024-08-01 13:45:00,172.58,172.7,172.47,172.47,2565.0,168.8142,168.9315,168.7066,168.7066,2565.0
2024-08-01 13:50:00,172.53,172.83,172.47,172.83,1800.0,168.7653,169.0587,168.7066,169.0587,1800.0
2024-08-01 13:55:00,172.7,172.75,172.54,172.68,4674.0,168.9315,168.9805,168.775,168.912,4674.0
2024-08-01 14:00:00,172.68,172.75,172.37,172.43,4361.0,168.912,168.9805,168.6087,168.6674,4361.0
2024-08-01 14:05:00,172.47,172.5,172.39,172.42,2154.0,168.7066,168.7359,168.6283,168.6577,2154.0
2024-08-01 14:10:00,172.54,172.62,172.22,172.38,4755.0,168.775,168.8533,168.462,168.6185,4755.0
2024-08-01 14:15:00,172.38,172.38,172.12,172.28,4624.0,168.6185,168.6185,168.3642,168.5207,4624.0
2024-08-01 14:20:00,172.41,172.48,172.34,172.34,1422.0,168.6479,168.7163,168.5794,168.5794,1422.0
2024-08-01 14:25:00,172.32,172.32,171.98,172.03,13180.0,168.5598,168.5598,168.2273,168.2762,13180.0
2024-08-01 14:30:00,172.01,172.24,171.99,172.19,3815.0,168.2566,168.4816,168.237,168.4327,3815.0
2024-08-01 14:35:00,172.22,172.28,172.14,172.22,3289.0,168.462,168.5207,168.3838,168.462,3289.0
2024-08-01 14:40:00,172.24,172.34,172.23,172.23,3612.0,168.4816,168.5794,168.4718,168.4718,3612.0
2024-08-01 14:45:00,172.35,172.8,172.34,172.6,6833.0,168.5892,169.0294,168.5794,168.8337,6833.0
2024-08-01 14:50:00,172.74,172.83,172.54,172.64,4019.0,168.9707,169.0587,168.775,168.8729,4019.0
2024-08-01 14:55:00,172.66,172.73,172.37,172.73,4363.0,168.8924,168.9609,168.6087,168.9609,4363.0
2024-08-01 15:00:00,172.61,172.63,172.27,172.4,4319.0,168.8435,168.8631,168.5109,168.6381,4319.0
2024-08-01 15:05:00,172.38,172.49,172.17,172.49,7639.0,168.6185,168.7261,168.4131,168.7261,7639.0
2024-08-01 15:10:00,172.53,172.56,172.34,172.48,4476.0,168.7653,168.7946,168.5794,168.7163,4476.0
2024-08-01 15:15:00,172.46,172.49,172.22,172.36,5468.0,168.6968,168.7261,168.462,168.599,5468.0
2024-08-01 15:20:00,172.32,172.32,172.05,172.11,6042.0,168.5598,168.5598,168.2957,168.3544,6042.0
2024-08-01 15:25:00,172.18,172.4,172.15,172.3,12069.0,168.4229,168.6381,168.3935,168.5403,12069.0
2024-08-01 15:30:00,172.34,172.75,172.29,172.53,9233.0,168.5794,168.9805,168.5305,168.7653,9233.0
2024-08-01 15:35:00,172.56,172.83,172.56,172.82,22183.0,168.7946,169.0587,168.7946,169.0489,22183.0
2024-08-01 15:40:00,172.84,172.89,172.68,172.81,14935.0,169.0685,169.1174,168.912,169.0391,14935.0
2024-08-01 15:45:00,172.8,173.38,172.77,173.35,23811.0,169.0294,169.5967,169.0,169.5674,23811.0
2024-08-01 15:50:00,173.34,173.58,172.9,172.95,43196.0,169.5576,169.7923,169.1272,169.1761,43196.0
2024-08-01 15:55:00,172.96,173.32,172.92,173.07,105917.0,169.1859,169.538,169.1467,169.2935,105917.0
2024-08-02 09:30:00,171.17,171.59,169.17,169.4,31960.0,167.4349,167.8458,165.4786,165.7036,31960.0
2024-08-02 09:35:00,169.26,169.39,168.13,168.83,18094.0,165.5666,165.6938,164.4613,165.146,18094.0
2024-08-02 09:40:00,168.95,169.32,168.34,168.98,14388.0,165.2634,165.6253,164.6667,165.2927,14388.0
2024-08-02 09:45:00,168.77,169.26,168.26,169.25,13934.0,165.0873,165.5666,164.5884,165.5568,13934.0
2024-08-02 09:50:00,169.36,169.77,169.13,169.34,10412.0,165.6644,166.0655,165.4394,165.6449,10412.0
2024-08-02 09:55:00,169.2,169.32,168.75,168.9,32618.0,165.5079,165.6253,165.0677,165.2145,32618.0
2024-08-02 10:00:00,168.92,169.3,168.82,169.05,60980.0,165.234,165.6057,165.1362,165.3612,60980.0
2024-08-02 10:05:00,169.01,169.05,167.79,167.93,44174.0,165.3221,165.3612,164.1287,164.2656,44174.0
2024-08-02 10:10:00,168.07,168.47,167.98,167.98,13381.0,164.4026,164.7938,164.3145,164.3145,13381.0
2024-08-02 10:15:00,167.94,168.07,167.24,167.3,21831.0,164.2754,164.4026,163.5907,163.6494,21831.0
2024-08-02 10:20:00,167.25,167.81,167.13,167.7,57145.0,163.6005,164.1482,163.4831,164.0406,57145.0
2024-08-02 10:25:00,167.63,167.85,167.0,167.09,21138.0,163.9722,164.1874,163.3559,163.444,21138.0
2024-08-02 10:30:00,167.1,167.1,166.62,166.71,18830.0,163.4537,163.4537,162.9842,163.0722,18830.0
2024-08-02 10:35:00,166.8,166.81,166.23,166.47,30623.0,163.1603,163.1701,162.6027,162.8375,30623.0
2024-08-02 10:40:00,166.49,166.97,166.31,166.97,14145.0,162.857,163.3266,162.681,163.3266,14145.0
2024-08-02 10:45:00,166.87,166.87,166.08,166.47,23242.0,163.2288,163.2288,162.456,162.8375,23242.0
2024-08-02 10:50:00,166.44,166.44,165.06,165.06,22090.0,162.8081,162.8081,161.4583,161.4583,22090.0
2024-08-02 10:55:00,165.19,165.28,164.58,165.28,33250.0,161.5854,161.6735,160.9887,161.6735,33250.0
2024-08-02 11:00:00,165.31,165.38,165.09,165.24,15986.0,161.7028,161.7713,161.4876,161.6343,15986.0
2024-08-02 11:05:00,165.22,165.32,164.99,165.09,15610.0,161.6148,161.7126,161.3898,161.4876,15610.0
2024-08-02 11:10:00,165.1,165.5,165.1,165.33,24811.0,161.4974,161.8887,161.4974,161.7224,24811.0
2024-08-02 11:15:00,165.33,165.4,165.08,165.4,16899.0,161.7224,161.7908,161.4778,161.7908,16899.0
2024-08-02 11:20:00,165.39,165.39,164.2,164.5,27598.0,161.7811,161.7811,160.617,160.9105,27598.0
2024-08-02 11:25:00,164.37,164.66,164.2,164.58,14682.0,160.7833,161.067,160.617,160.9887,14682.0
2024-08-02 11:30:00,164.48,164.93,164.48,164.69,13037.0,160.8909,161.3311,160.8909,161.0963,13037.0
2024-08-02 11:35:00,164.69,165.71,164.68,165.5,10901.0,161.0963,162.0941,161.0865,161.8887,10901.0
2024-08-02 11:40:00,165.48,165.87,165.29,165.87,8033.0,161.8691,162.2506,161.6832,162.2506,8033.0
2024-08-02 11:45:00,165.98,166.04,165.8,165.94,9241.0,162.3582,162.4169,162.1821,162.3191,9241.0
2024-08-02 11:50:00,166.03,166.03,165.31,165.54,14133.0,162.4071,162.4071,161.7028,161.9278,14133.0
2024-08-02 11:55:00,165.41,165.53,165.27,165.35,9149.0,161.8006,161.918,161.6637,161.7419,9149.0
2024-08-02 12:00:00,165.33,165.78,165.17,165.75,5007.0,161.7224,162.1625,161.5659,162.1332,5007.0
2024-08-02 12:05:00,165.77,165.94,165.65,165.7,12858.0,162.1528,162.3191,162.0354,162.0843,12858.0
2024-08-02 12:10:00,165.74,165.77,165.4,165.68,8554.0,162.1234,162.1528,161.7908,162.0647,8554.0
2024-08-02 12:15:00,165.67,165.71,165.25,165.51,11325.0,162.0549,162.0941,161.6441,161.8984,11325.0
2024-08-02 12:20:00,165.48,165.54,165.19,165.39,12980.0,161.8691,161.9278,161.5854,161.7811,12980.0
2024-08-02 12:25:00,165.37,165.56,165.25,165.3,12984.0,161.7615,161.9473,161.6441,161.693,12984.0
2024-08-02 12:30:00,165.21,165.35,165.19,165.31,5734.0,161.605,161.7419,161.5854,161.7028,5734.0
2024-08-02 12:35:00,165.31,165.5,165.06,165.5,8574.0,161.7028,161.8887,161.4583,161.8887,8574.0
2024-08-02 12:40:00,165.52,165.84,165.4,165.67,15732.0,161.9082,162.2212,161.7908,162.0549,15732.0
2024-08-02 12:45:00,165.6,166.0,165.56,165.95,4006.0,161.9865,162.3777,161.9473,162.3288,4006.0
2024-08-02 12:50:00,165.94,165.95,165.63,165.8,14627.0,162.3191,162.3288,162.0158,162.1821,14627.0
2024-08-02 12:55:00,165.8,165.8,165.32,165.5,10418.0,162.1821,162.1821,161.7126,161.8887,10418.0
2024-08-02 13:00:00,165.4,165.43,164.94,164.94,14442.0,161.7908,161.8202,161.3409,161.3409,14442.0
2024-08-02 13:05:00,165.04,165.05,164.79,164.86,9665.0,161.4387,161.4485,161.1941,161.2626,9665.0
2024-08-02 13:10:00,164.84,164.88,164.54,164.88,12092.0,161.2431,161.2822,160.9496,161.2822,12092.0
2024-08-02 13:15:00,164.88,165.01,164.6,164.78,12714.0,161.2822,161.4093,161.0083,161.1844,12714.0
2024-08-02 13:20:00,164.71,164.73,164.39,164.43,13650.0,161.1159,161.1355,160.8029,160.842,13650.0
2024-08-02 13:25:00,164.38,164.51,164.3,164.51,12271.0,160.7931,160.9203,160.7148,160.9203,12271.0
2024-08-02 13:30:00,164.48,164.53,164.32,164.41,14595.0,160.8909,160.9398,160.7344,160.8224,14595.0
2024-08-02 13:35:00,164.39,164.49,164.19,164.48,7407.0,160.8029,160.9007,160.6072,160.8909,7407.0
2024-08-02 13:40:00,164.4,164.57,164.31,164.38,8001.0,160.8127,160.9789,160.7246,160.7931,8001.0
2024-08-02 13:45:00,164.46,164.72,164.46,164.7,10687.0,160.8713,161.1257,160.8713,161.1061,10687.0
2024-08-02 13:50:00,164.63,164.66,164.36,164.36,5569.0,161.0376,161.067,160.7735,160.7735,5569.0
2024-08-02 13:55:00,164.29,164.35,164.08,164.13,5490.0,160.7051,160.7637,160.4996,160.5485,5490.0
2024-08-02 14:00:00,164.26,164.31,164.1,164.27,11649.0,160.6757,160.7246,160.5192,160.6855,11649.0
2024-08-02 14:05:00,164.35,164.61,164.32,164.47,10175.0,160.7637,161.0181,160.7344,160.8811,10175.0
2024-08-02 14:10:00,164.51,164.72,164.34,164.67,7654.0,160.9203,161.1257,160.754,161.0768,7654.0
2024-08-02 14:15:00,164.66,165.02,164.66,165.02,10284.0,161.067,161.4191,161.067,161.4191,10284.0
2024-08-02 14:20:00,165.08,165.33,165.04,165.24,9107.0,161.4778,161.7224,161.4387,161.6343,9107.0
2024-08-02 14:25:00,165.29,165.41,165.16,165.39,11280.0,161.6832,161.8006,161.5561,161.7811,11280.0
2024-08-02 14:30:00,165.39,165.74,165.38,165.74,10821.0,161.7811,162.1234,161.7713,162.1234,10821.0
2024-08-02 14:35:00,165.6,165.85,165.54,165.74,11995.0,161.9865,162.231,161.9278,162.1234,11995.0
2024-08-02 14:40:00,165.74,165.88,165.72,165.78,5773.0,162.1234,162.2604,162.1039,162.1625,5773.0
2024-08-02 14:45:00,165.7,165.89,165.41,165.81,19830.0,162.0843,162.2701,161.8006,162.1919,19830.0
2024-08-02 14:50:00,165.84,165.85,165.53,165.75,20013.0,162.2212,162.231,161.918,162.1332,20013.0
2024-08-02 14:55:00,165.71,165.92,165.57,165.57,14025.0,162.0941,162.2995,161.9571,161.9571,14025.0
2024-08-02 15:00:00,165.56,165.85,165.5,165.6,14064.0,161.9473,162.231,161.8887,161.9865,14064.0
2024-08-02 15:05:00,165.53,165.89,165.44,165.66,12460.0,161.918,162.2701,161.83,162.0452,12460.0
2024-08-02 15:10:00,165.57,165.57,165.13,165.22,14711.0,161.9571,161.9571,161.5267,161.6148,14711.0
2024-08-02 15:15:00,165.2,165.35,165.15,165.24,24800.0,161.5952,161.7419,161.5463,161.6343,24800.0
2024-08-02 15:20:00,165.19,165.29,164.8,164.89,20695.0,161.5854,161.6832,161.2039,161.292,20695.0
2024-08-02 15:25:00,164.93,165.42,164.93,165.24,15495.0,161.3311,161.8104,161.3311,161.6343,15495.0
2024-08-02 15:30:00,165.26,165.53,165.17,165.39,19325.0,161.6539,161.918,161.5659,161.7811,19325.0
2024-08-02 15:35:00,165.4,165.69,164.85,164.88,42485.0,161.7908,162.0745,161.2528,161.2822,42485.0
2024-08-02 15:40:00,164.88,164.97,164.64,164.96,20299.0,161.2822,161.3702,161.0474,161.3604,20299.0
2024-08-02 15:45:00,164.95,165.1,164.5,164.53,49902.0,161.3507,161.4974,160.9105,160.9398,49902.0
2024-08-02 15:50:00,164.55,164.9,164.21,164.77,40939.0,160.9594,161.3017,160.6268,161.1746,40939.0
2024-08-02 15:55:00,164.73,164.97,164.52,164.62,116982.0,161.1355,161.3702,160.93,161.0279,116982.0
2024-08-05 09:30:00,159.15,160.52,157.5,157.63,104658.0,155.6772,157.0173,154.0632,154.1904,104658.0
2024-08-05 09:35:00,157.96,160.11,157.52,160.07,29036.0,154.5132,156.6163,154.0828,156.5771,29036.0
2024-08-05 09:40:00,160.06,160.07,158.53,158.97,15549.0,156.5674,156.5771,155.0707,155.5011,15549.0
2024-08-05 09:45:00,159.06,160.39,159.05,160.02,19616.0,155.5892,156.8902,155.5794,156.5282,19616.0
2024-08-05 09:50:00,159.98,160.48,159.42,159.49,23847.0,156.4891,156.9782,155.9413,156.0098,23847.0
2024-08-05 09:55:00,159.51,159.94,159.22,159.53,15330.0,156.0294,156.45,155.7457,156.0489,15330.0
2024-08-05 10:00:00,159.44,161.24,159.43,161.24,40916.0,155.9609,157.7216,155.9511,157.7216,40916.0
2024-08-05 10:05:00,161.16,161.38,159.88,159.9,7817.0,157.6434,157.8586,156.3913,156.4108,7817.0
2024-08-05 10:10:00,159.9,159.9,158.97,159.61,36066.0,156.4108,156.4108,155.5011,156.1272,36066.0
2024-08-05 10:15:00,159.48,159.94,159.15,159.68,23907.0,156.0,156.45,155.6772,156.1956,23907.0
2024-08-05 10:20:00,159.66,159.79,159.16,159.27,26982.0,156.1761,156.3032,155.687,155.7946,26982.0
2024-08-05 10:25:00,159.31,160.1,159.31,159.35,12538.0,155.8337,156.6065,155.8337,155.8728,12538.0
2024-08-05 10:30:00,159.49,159.98,159.15,159.97,11387.0,156.0098,156.4891,155.6772,156.4793,11387.0
2024-08-05 10:35:00,159.96,160.36,159.28,159.29,15381.0,156.4695,156.8608,155.8044,155.8142,15381.0
2024-08-05 10:40:00,159.32,159.51,158.97,159.44,15499.0,155.8435,156.0294,155.5011,155.9609,15499.0
2024-08-05 10:45:00,159.44,159.64,158.97,158.97,23510.0,155.9609,156.1565,155.5011,155.5011,23510.0
2024-08-05 10:50:00,159.08,159.53,158.91,159.4,23597.0,155.6087,156.0489,155.4425,155.9218,23597.0
2024-08-05 10:55:00,159.4,159.4,158.91,159.11,24755.0,155.9218,155.9218,155.4425,155.6381,24755.0
2024-08-05 11:00:00,159.18,159.88,159.11,159.77,18078.0,155.7066,156.3913,155.6381,156.2837,18078.0
2024-08-05 11:05:00,159.68,160.47,159.61,160.47,13408.0,156.1956,156.9684,156.1272,156.9684,13408.0
2024-08-05 11:10:00,160.39,161.1,160.35,160.73,78364.0,156.8902,157.5847,156.851,157.2227,78364.0
2024-08-05 11:15:00,160.82,160.89,160.0,160.06,11042.0,157.3108,157.3792,156.5087,156.5674,11042.0
2024-08-05 11:20:00,159.72,160.1,159.32,159.4,6682.0,156.2348,156.6065,155.8435,155.9218,6682.0
2024-08-05 11:25:00,159.27,160.09,159.27,160.09,11013.0,155.7946,156.5967,155.7946,156.5967,11013.0
2024-08-05 11:30:00,160.07,160.3,159.99,160.05,8634.0,156.5771,156.8021,156.4989,156.5576,8634.0
2024-08-05 11:35:00,160.14,160.51,159.97,160.13,7570.0,156.6456,157.0075,156.4793,156.6358,7570.0
2024-08-05 11:40:00,160.11,160.48,159.99,160.21,17179.0,156.6163,156.9782,156.4989,156.7141,17179.0
2024-08-05 11:45:00,160.21,160.6,160.08,160.5,19108.0,156.7141,157.0956,156.5869,156.9978,19108.0
2024-08-05 11:50:00,160.5,161.17,160.3,161.1,9568.0,156.9978,157.6531,156.8021,157.5847,9568.0
2024-08-05 11:55:00,161.0,161.4,160.89,161.4,10301.0,157.4868,157.8781,157.3792,157.8781,10301.0
2024-08-05 12:00:00,161.47,162.2,161.47,161.95,7338.0,157.9466,158.6607,157.9466,158.4161,7338.0
2024-08-05 12:05:00,161.83,162.07,161.76,161.93,8581.0,158.2987,158.5335,158.2303,158.3966,8581.0
2024-08-05 12:10:00,161.87,162.49,161.8,162.36,8794.0,158.3379,158.9443,158.2694,158.8172,8794.0
2024-08-05 12:15:00,162.46,162.5,162.15,162.26,12580.0,158.915,158.9541,158.6118,158.7194,12580.0
2024-08-05 12:20:00,162.22,162.51,162.1,162.3,5399.0,158.6802,158.9639,158.5628,158.7585,5399.0
2024-08-05 12:25:00,162.28,162.68,162.24,162.67,15598.0,158.7389,159.1302,158.6998,159.1204,15598.0
2024-08-05 12:30:00,162.71,162.71,162.13,162.15,14341.0,159.1595,159.1595,158.5922,158.6118,14341.0
2024-08-05 12:35:00,162.14,162.14,161.87,161.97,13453.0,158.602,158.602,158.3379,158.4357,13453.0
2024-08-05 12:40:00,161.87,162.03,161.53,161.65,12914.0,158.3379,158.4944,158.0053,158.1227,12914.0
2024-08-05 12:45:00,161.4,161.46,161.2,161.25,2799.0,157.8781,157.9368,157.6825,157.7314,2799.0
2024-08-05 12:50:00,161.31,161.35,160.98,161.24,7997.0,157.7901,157.8292,157.4673,157.7216,7997.0
2024-08-05 12:55:00,161.2,161.48,161.13,161.31,7789.0,157.6825,157.9564,157.614,157.7901,7789.0
2024-08-05 13:00:00,161.24,161.74,161.24,161.74,4998.0,157.7216,158.2107,157.7216,158.2107,4998.0
2024-08-05 13:05:00,161.68,162.22,161.62,162.05,9229.0,158.152,158.6802,158.0933,158.5139,9229.0
2024-08-05 13:10:00,161.94,162.22,161.92,162.02,3869.0,158.4063,158.6802,158.3868,158.4846,3869.0
2024-08-05 13:15:00,162.06,162.06,161.84,161.89,5356.0,158.5237,158.5237,158.3085,158.3574,5356.0
2024-08-05 13:20:00,161.89,162.37,161.89,162.28,6546.0,158.3574,158.827,158.3574,158.7389,6546.0
2024-08-05 13:25:00,162.35,162.4,161.95,161.95,8388.0,158.8074,158.8563,158.4161,158.4161,8388.0
2024-08-05 13:30:00,162.0,162.4,161.97,162.34,8799.0,158.465,158.8563,158.4357,158.7976,8799.0
2024-08-05 13:35:00,162.36,162.55,162.2,162.47,13581.0,158.8172,159.003,158.6607,158.9248,13581.0
2024-08-05 13:40:00,162.54,162.55,161.93,162.0,10225.0,158.9932,159.003,158.3966,158.465,10225.0
2024-08-05 13:45:00,162.07,162.15,161.84,161.93,8785.0,158.5335,158.6118,158.3085,158.3966,8785.0
2024-08-05 13:50:00,161.7,161.92,161.69,161.71,4075.0,158.1716,158.3868,158.1618,158.1814,4075.0
2024-08-05 13:55:00,161.76,161.88,161.49,161.88,14387.0,158.2303,158.3476,157.9662,158.3476,14387.0
2024-08-05 14:00:00,161.94,161.94,161.7,161.85,6701.0,158.4063,158.4063,158.1716,158.3183,6701.0
2024-08-05 14:05:00,161.97,162.21,161.86,162.13,6427.0,158.4357,158.6704,158.3281,158.5922,6427.0
2024-08-05 14:10:00,162.17,162.28,161.93,162.02,4824.0,158.6313,158.7389,158.3966,158.4846,4824.0
2024-08-05 14:15:00,162.03,162.31,161.88,162.21,6993.0,158.4944,158.7683,158.3476,158.6704,6993.0
2024-08-05 14:20:00,162.33,162.55,162.3,162.42,7746.0,158.7878,159.003,158.7585,158.8759,7746.0
2024-08-05 14:25:00,162.47,162.62,162.27,162.46,9091.0,158.9248,159.0715,158.7291,158.915,9091.0
2024-08-05 14:30:00,162.35,162.61,162.26,162.26,5657.0,158.8074,159.0617,158.7194,158.7194,5657.0
2024-08-05 14:35:00,162.22,162.49,162.22,162.26,18954.0,158.6802,158.9443,158.6802,158.7194,18954.0
2024-08-05 14:40:00,162.26,162.41,162.17,162.41,13321.0,158.7194,158.8661,158.6313,158.8661,13321.0
2024-08-05 14:45:00,162.3,162.39,161.97,161.97,11243.0,158.7585,158.8465,158.4357,158.4357,11243.0
2024-08-05 14:50:00,162.15,162.34,162.04,162.06,8583.0,158.6118,158.7976,158.5042,158.5237,8583.0
2024-08-05 14:55:00,162.0,162.12,161.78,162.0,19162.0,158.465,158.5824,158.2498,158.465,19162.0
2024-08-05 15:00:00,162.05,162.15,161.93,162.0,16025.0,158.5139,158.6118,158.3966,158.465,16025.0
2024-08-05 15:05:00,162.09,162.25,161.94,162.06,6851.0,158.5531,158.7096,158.4063,158.5237,6851.0
2024-08-05 15:10:00,162.05,162.2,162.05,162.16,11883.0,158.5139,158.6607,158.5139,158.6215,11883.0
2024-08-05 15:15:00,162.11,162.16,161.91,162.02,8022.0,158.5726,158.6215,158.377,158.4846,8022.0
2024-08-05 15:20:00,161.99,162.23,161.92,162.23,15808.0,158.4552,158.69,158.3868,158.69,15808.0
2024-08-05 15:25:00,162.16,162.33,162.03,162.22,34814.0,158.6215,158.7878,158.4944,158.6802,34814.0
2024-08-05 15:30:00,162.22,162.34,161.94,161.96,34829.0,158.6802,158.7976,158.4063,158.4259,34829.0
2024-08-05 15:35:00,161.96,161.96,161.22,161.27,14454.0,158.4259,158.4259,157.702,157.751,14454.0
2024-08-05 15:40:00,161.27,161.57,161.21,161.57,19536.0,157.751,158.0444,157.6923,158.0444,19536.0
2024-08-05 15:45:00,161.5,161.93,161.48,161.78,26183.0,157.9759,158.3966,157.9564,158.2498,26183.0
2024-08-05 15:50:00,161.8,162.23,161.5,161.62,48706.0,158.2694,158.69,157.9759,158.0933,48706.0
2024-08-05 15:55:00,161.64,162.37,161.63,162.04,94666.0,158.1129,158.827,158.1031,158.5042,94666.0
2024-08-06 09:30:00,165.34,169.04,164.02,168.28,57699.0,161.7321,165.3514,160.4409,164.608,57699.0
2024-08-06 09:35:00,168.47,170.12,168.46,169.92,12423.0,164.7938,166.4078,164.7841,166.2122,12423.0
2024-08-06 09:40:00,169.88,170.65,169.37,169.97,71788.0,166.1731,166.9263,165.6742,166.2611,71788.0
2024-08-06 09:45:00,169.89,171.07,169.5,170.84,51487.0,166.1829,167.3371,165.8014,167.1121,51487.0
2024-08-06 09:50:00,170.84,171.32,170.15,171.04,22939.0,167.1121,167.5817,166.4372,167.3078,22939.0
2024-08-06 09:55:00,171.32,171.79,170.07,170.07,31011.0,167.5817,168.0414,166.3589,166.3589,31011.0
2024-08-06 10:00:00,170.46,170.46,169.63,170.3,18122.0,166.7404,166.7404,165.9285,166.5839,18122.0
2024-08-06 10:05:00,170.3,170.99,170.27,170.47,22283.0,166.5839,167.2589,166.5546,166.7502,22283.0
2024-08-06 10:10:00,170.64,171.96,169.99,171.65,26295.0,166.9165,168.2077,166.2807,167.9045,26295.0
2024-08-06 10:15:00,171.7,172.5,171.38,172.31,36168.0,167.9534,168.7359,167.6403,168.5501,36168.0
2024-08-06 10:20:00,172.5,173.63,172.23,173.17,21725.0,168.7359,169.8412,168.4718,169.3913,21725.0
2024-08-06 10:25:00,173.17,173.5,172.76,172.8,17461.0,169.3913,169.7141,168.9902,169.0294,17461.0
2024-08-06 10:30:00,172.93,173.17,172.28,172.96,6051.0,169.1565,169.3913,168.5207,169.1859,6051.0
2024-08-06 10:35:00,173.09,173.13,172.43,172.81,8599.0,169.313,169.3522,168.6674,169.0391,8599.0
2024-08-06 10:40:00,172.88,173.18,172.67,172.67,10896.0,169.1076,169.4011,168.9022,168.9022,10896.0
2024-08-06 10:45:00,172.9,173.44,172.66,173.25,14297.0,169.1272,169.6554,168.8924,169.4695,14297.0
2024-08-06 10:50:00,173.25,173.33,172.65,172.86,20856.0,169.4695,169.5478,168.8826,169.0881,20856.0
2024-08-06 10:55:00,172.72,172.78,172.2,172.63,11936.0,168.9511,169.0098,168.4425,168.8631,11936.0
2024-08-06 11:00:00,172.44,172.53,172.11,172.22,10779.0,168.6772,168.7653,168.3544,168.462,10779.0
2024-08-06 11:05:00,172.37,172.42,171.52,171.52,8427.0,168.6087,168.6577,167.7773,167.7773,8427.0
2024-08-06 11:10:00,171.62,171.62,170.83,171.03,14243.0,167.8751,167.8751,167.1023,167.298,14243.0
2024-08-06 11:15:00,170.95,171.21,170.46,170.46,15547.0,167.2197,167.4741,166.7404,166.7404,15547.0
2024-08-06 11:20:00,170.46,171.01,170.46,170.98,42928.0,166.7404,167.2784,166.7404,167.2491,42928.0
2024-08-06 11:25:00,170.94,171.01,170.47,170.49,13201.0,167.2099,167.2784,166.7502,166.7698,13201.0
2024-08-06 11:30:00,170.6,171.23,170.47,171.16,12527.0,166.8774,167.4936,166.7502,167.4251,12527.0
2024-08-06 11:35:00,171.32,171.94,171.03,171.7,13387.0,167.5817,168.1881,167.298,167.9534,13387.0
2024-08-06 11:40:00,171.7,171.88,171.51,171.69,5207.0,167.9534,168.1294,167.7675,167.9436,5207.0
2024-08-06 11:45:00,171.86,172.09,171.74,172.0,3500.0,168.1099,168.3349,167.9925,168.2468,3500.0
2024-08-06 11:50:00,172.14,172.24,171.63,171.78,11085.0,168.3838,168.4816,167.8849,168.0316,11085.0
2024-08-06 11:55:00,171.81,172.18,171.81,172.06,6275.0,168.061,168.4229,168.061,168.3055,6275.0
2024-08-06 12:00:00,172.06,172.17,171.87,172.0,10795.0,168.3055,168.4131,168.1197,168.2468,10795.0
2024-08-06 12:05:00,172.15,172.5,172.14,172.28,6583.0,168.3935,168.7359,168.3838,168.5207,6583.0
2024-08-06 12:10:00,172.3,172.6,172.29,172.6,10176.0,168.5403,168.8337,168.5305,168.8337,10176.0
2024-08-06 12:15:00,172.71,173.34,172.71,173.09,13507.0,168.9413,169.5576,168.9413,169.313,13507.0
2024-08-06 12:20:00,173.18,173.39,173.07,173.36,11652.0,169.4011,169.6065,169.2935,169.5771,11652.0
2024-08-06 12:25:00,173.41,173.47,173.06,173.11,9706.0,169.626,169.6847,169.2837,169.3326,9706.0
2024-08-06 12:30:00,173.17,173.4,172.7,173.01,16998.0,169.3913,169.6163,168.9315,169.2348,16998.0
2024-08-06 12:35:00,173.06,173.06,172.65,172.83,9330.0,169.2837,169.2837,168.8826,169.0587,9330.0
2024-08-06 12:40:00,172.83,173.02,172.66,172.9,7150.0,169.0587,169.2446,168.8924,169.1272,7150.0
2024-08-06 12:45:00,172.99,173.05,172.84,173.02,7179.0,169.2152,169.2739,169.0685,169.2446,7179.0
2024-08-06 12:50:00,173.05,173.4,172.95,173.19,17527.0,169.2739,169.6163,169.1761,169.4108,17527.0
2024-08-06 12:55:00,173.32,173.41,173.08,173.24,6857.0,169.538,169.626,169.3032,169.4598,6857.0
2024-08-06 13:00:00,173.25,173.25,172.84,172.9,7497.0,169.4695,169.4695,169.0685,169.1272,7497.0
2024-08-06 13:05:00,172.87,172.87,172.5,172.58,4849.0,169.0978,169.0978,168.7359,168.8142,4849.0
2024-08-06 13:10:00,172.58,172.83,172.53,172.58,6568.0,168.8142,169.0587,168.7653,168.8142,6568.0
2024-08-06 13:15:00,172.69,173.09,172.67,172.88,4398.0,168.9218,169.313,168.9022,169.1076,4398.0
2024-08-06 13:20:00,172.87,172.97,172.64,172.8,3083.0,169.0978,169.1956,168.8729,169.0294,3083.0
2024-08-06 13:25:00,172.99,173.07,172.62,172.69,6405.0,169.2152,169.2935,168.8533,168.9218,6405.0
2024-08-06 13:30:00,172.72,172.89,172.4,172.89,4602.0,168.9511,169.1174,168.6381,169.1174,4602.0
2024-08-06 13:35:00,172.78,172.78,172.47,172.6,2876.0,169.0098,169.0098,168.7066,168.8337,2876.0
2024-08-06 13:40:00,172.49,172.57,172.22,172.36,3254.0,168.7261,168.8044,168.462,168.599,3254.0
2024-08-06 13:45:00,172.36,172.36,172.19,172.34,4597.0,168.599,168.599,168.4327,168.5794,4597.0
2024-08-06 13:50:00,172.28,172.37,172.04,172.15,5380.0,168.5207,168.6087,168.2859,168.3935,5380.0
2024-08-06 13:55:00,172.17,172.25,171.98,172.09,3581.0,168.4131,168.4914,168.2273,168.3349,3581.0
2024-08-06 14:00:00,172.1,172.11,171.77,171.87,4494.0,168.3446,168.3544,168.0218,168.1197,4494.0
2024-08-06 14:05:00,171.83,171.97,171.66,171.8,5279.0,168.0805,168.2175,167.9142,168.0512,5279.0
2024-08-06 14:10:00,171.74,171.83,171.38,171.45,2570.0,167.9925,168.0805,167.6403,167.7088,2570.0
2024-08-06 14:15:00,171.4,171.73,171.39,171.72,10700.0,167.6599,167.9827,167.6501,167.9729,10700.0
2024-08-06 14:20:00,171.72,172.17,171.72,172.16,5231.0,167.9729,168.4131,167.9729,168.4033,5231.0
2024-08-06 14:25:00,172.22,172.22,171.73,171.81,3570.0,168.462,168.462,167.9827,168.061,3570.0
2024-08-06 14:30:00,171.86,172.06,171.72,171.91,8305.0,168.1099,168.3055,167.9729,168.1588,8305.0
2024-08-06 14:35:00,171.91,172.31,171.81,172.3,3558.0,168.1588,168.5501,168.061,168.5403,3558.0
2024-08-06 14:40:00,172.3,172.31,171.99,172.09,6066.0,168.5403,168.5501,168.237,168.3349,6066.0
2024-08-06 14:45:00,172.16,172.29,171.95,172.06,4229.0,168.4033,168.5305,168.1979,168.3055,4229.0
2024-08-06 14:50:00,172.16,172.4,172.13,172.19,4883.0,168.4033,168.6381,168.374,168.4327,4883.0
2024-08-06 14:55:00,172.09,172.09,171.53,171.66,5076.0,168.3349,168.3349,167.7871,167.9142,5076.0
2024-08-06 15:00:00,171.54,171.62,171.27,171.27,4935.0,167.7969,167.8751,167.5327,167.5327,4935.0
2024-08-06 15:05:00,171.37,171.38,170.96,171.14,9884.0,167.6306,167.6403,167.2295,167.4056,9884.0
2024-08-06 15:10:00,171.21,171.27,171.04,171.21,6722.0,167.4741,167.5327,167.3078,167.4741,6722.0
2024-08-06 15:15:00,171.17,171.2,170.66,171.2,8286.0,167.4349,167.4643,166.9361,167.4643,8286.0
2024-08-06 15:20:00,171.24,171.91,171.23,171.91,11927.0,167.5034,168.1588,167.4936,168.1588,11927.0
2024-08-06 15:25:00,171.98,172.13,171.77,171.97,12506.0,168.2273,168.374,168.0218,168.2175,12506.0
2024-08-06 15:30:00,171.82,172.13,171.6,172.13,13499.0,168.0707,168.374,167.8555,168.374,13499.0
2024-08-06 15:35:00,172.16,172.29,172.04,172.1,17109.0,168.4033,168.5305,168.2859,168.3446,17109.0
2024-08-06 15:40:00,172.09,172.22,171.89,172.0,19060.0,168.3349,168.462,168.1392,168.2468,19060.0
2024-08-06 15:45:00,171.95,172.02,171.28,171.28,26403.0,168.1979,168.2664,167.5425,167.5425,26403.0
2024-08-06 15:50:00,171.27,171.94,171.2,171.51,47091.0,167.5327,168.1881,167.4643,167.7675,47091.0
2024-08-06 15:55:00,171.52,171.61,170.75,170.75,162695.0,167.7773,167.8653,167.0241,167.0241,162695.0
2024-08-07 09:30:00,172.89,173.28,171.44,171.64,28947.0,169.1174,169.4989,167.699,167.8947,28947.0
2024-08-07 09:35:00,171.62,171.91,170.68,171.03,23784.0,167.8751,168.1588,166.9556,167.298,23784.0
2024-08-07 09:40:00,170.82,171.12,170.0,170.0,13906.0,167.0926,167.386,166.2905,166.2905,13906.0
2024-08-07 09:45:00,170.0,170.16,168.98,169.22,17182.0,166.2905,166.447,165.2927,165.5275,17182.0
2024-08-07 09:50:00,169.34,169.34,168.68,168.98,16334.0,165.6449,165.6449,164.9993,165.2927,16334.0
2024-08-07 09:55:00,169.12,169.41,168.57,169.1,31580.0,165.4297,165.7133,164.8917,165.4101,31580.0
2024-08-07 10:00:00,169.41,169.93,169.24,169.5,14465.0,165.7133,166.222,165.547,165.8014,14465.0
2024-08-07 10:05:00,169.4,170.09,169.17,169.91,10267.0,165.7036,166.3785,165.4786,166.2024,10267.0
2024-08-07 10:10:00,169.87,169.88,168.96,168.97,8203.0,166.1633,166.1731,165.2732,165.2829,8203.0
2024-08-07 10:15:00,168.81,169.11,168.71,168.95,9764.0,165.1264,165.4199,165.0286,165.2634,9764.0
2024-08-07 10:20:00,168.96,170.06,168.95,169.7,10162.0,165.2732,166.3491,165.2634,165.997,10162.0
2024-08-07 10:25:00,169.69,169.77,169.07,169.5,10354.0,165.9872,166.0655,165.3808,165.8014,10354.0
2024-08-07 10:30:00,169.85,170.75,169.82,170.21,15706.0,166.1437,167.0241,166.1144,166.4959,15706.0
2024-08-07 10:35:00,170.04,170.09,169.32,169.32,9395.0,166.3296,166.3785,165.6253,165.6253,9395.0
2024-08-07 10:40:00,169.41,170.42,169.38,170.24,13944.0,165.7133,166.7013,165.684,166.5252,13944.0
2024-08-07 10:45:00,170.24,170.88,170.23,170.74,16891.0,166.5252,167.1513,166.5154,167.0143,16891.0
2024-08-07 10:50:00,170.89,171.29,170.7,171.19,8215.0,167.161,167.5523,166.9752,167.4545,8215.0
2024-08-07 10:55:00,171.16,171.59,171.16,171.3,7765.0,167.4251,167.8458,167.4251,167.5621,7765.0
2024-08-07 11:00:00,171.4,171.53,171.02,171.28,5625.0,167.6599,167.7871,167.2882,167.5425,5625.0
2024-08-07 11:05:00,171.41,171.43,170.95,171.25,12923.0,167.6697,167.6893,167.2197,167.5132,12923.0
2024-08-07 11:10:00,170.99,171.08,170.64,170.94,8467.0,167.2589,167.3469,166.9165,167.2099,8467.0
2024-08-07 11:15:00,170.82,171.01,169.91,169.99,3741.0,167.0926,167.2784,166.2024,166.2807,3741.0
2024-08-07 11:20:00,169.97,170.24,169.96,170.19,7568.0,166.2611,166.5252,166.2513,166.4763,7568.0
2024-08-07 11:25:00,170.19,170.42,170.04,170.29,8489.0,166.4763,166.7013,166.3296,166.5741,8489.0
2024-08-07 11:30:00,170.25,170.52,170.05,170.5,10476.0,166.535,166.7991,166.3394,166.7795,10476.0
2024-08-07 11:35:00,170.5,170.64,170.33,170.45,5898.0,166.7795,166.9165,166.6133,166.7306,5898.0
2024-08-07 11:40:00,170.42,170.57,170.16,170.17,7929.0,166.7013,166.848,166.447,166.4567,7929.0
2024-08-07 11:45:00,170.14,170.27,169.92,170.19,5839.0,166.4274,166.5546,166.2122,166.4763,5839.0
2024-08-07 11:50:00,170.24,170.78,170.13,170.78,7250.0,166.5252,167.0534,166.4176,167.0534,7250.0
2024-08-07 11:55:00,170.8,170.94,170.71,170.8,5958.0,167.073,167.2099,166.985,167.073,5958.0
2024-08-07 12:00:00,170.92,170.93,170.53,170.61,3429.0,167.1904,167.2002,166.8089,166.8871,3429.0
2024-08-07 12:05:00,170.54,170.83,170.45,170.67,2343.0,166.8187,167.1023,166.7306,166.9458,2343.0
2024-08-07 12:10:00,170.66,171.21,170.56,171.18,7903.0,166.9361,167.4741,166.8382,167.4447,7903.0
2024-08-07 12:15:00,171.27,171.29,170.95,171.02,3111.0,167.5327,167.5523,167.2197,167.2882,3111.0
2024-08-07 12:20:00,170.93,171.43,170.93,171.43,4247.0,167.2002,167.6893,167.2002,167.6893,4247.0
2024-08-07 12:25:00,171.45,171.47,171.22,171.42,4462.0,167.7088,167.7284,167.4838,167.6795,4462.0
2024-08-07 12:30:00,171.34,171.72,171.3,171.67,6285.0,167.6012,167.9729,167.5621,167.924,6285.0
2024-08-07 12:35:00,171.71,171.74,171.52,171.6,4756.0,167.9631,167.9925,167.7773,167.8555,4756.0
2024-08-07 12:40:00,171.46,171.6,171.3,171.31,4014.0,167.7186,167.8555,167.5621,167.5719,4014.0
2024-08-07 12:45:00,171.33,171.33,170.8,170.88,9434.0,167.5914,167.5914,167.073,167.1513,9434.0
2024-08-07 12:50:00,170.9,171.06,170.8,170.86,3529.0,167.1708,167.3273,167.073,167.1317,3529.0
2024-08-07 12:55:00,170.78,170.88,170.48,170.48,4586.0,167.0534,167.1513,166.76,166.76,4586.0
2024-08-07 13:00:00,170.63,170.63,170.18,170.29,4973.0,166.9067,166.9067,166.4665,166.5741,4973.0
2024-08-07 13:05:00,170.21,170.21,169.92,169.92,3842.0,166.4959,166.4959,166.2122,166.2122,3842.0
2024-08-07 13:10:00,169.91,170.01,169.74,169.93,5569.0,166.2024,166.3002,166.0361,166.222,5569.0
2024-08-07 13:15:00,169.91,169.93,169.58,169.74,5877.0,166.2024,166.222,165.8796,166.0361,5877.0
2024-08-07 13:20:00,169.66,170.09,169.65,170.0,5002.0,165.9579,166.3785,165.9481,166.2905,5002.0
2024-08-07 13:25:00,170.05,170.48,170.05,170.14,5749.0,166.3394,166.76,166.3394,166.4274,5749.0
2024-08-07 13:30:00,170.25,170.76,170.25,170.76,9197.0,166.535,167.0339,166.535,167.0339,9197.0
2024-08-07 13:35:00,170.74,171.22,170.71,171.13,27435.0,167.0143,167.4838,166.985,167.3958,27435.0
2024-08-07 13:40:00,171.12,171.28,170.95,171.08,15059.0,167.386,167.5425,167.2197,167.3469,15059.0
2024-08-07 13:45:00,171.04,171.08,170.11,170.25,11053.0,167.3078,167.3469,166.3981,166.535,11053.0
2024-08-07 13:50:00,170.16,170.3,170.01,170.03,6068.0,166.447,166.5839,166.3002,166.3198,6068.0
2024-08-07 13:55:00,169.85,170.1,169.84,170.02,11085.0,166.1437,166.3883,166.1339,166.31,11085.0
2024-08-07 14:00:00,170.01,170.21,169.6,169.72,12666.0,166.3002,166.4959,165.8992,166.0166,12666.0
2024-08-07 14:05:00,169.74,169.74,169.43,169.47,3525.0,166.0361,166.0361,165.7329,165.772,3525.0
2024-08-07 14:10:00,169.4,169.67,169.4,169.58,4463.0,165.7036,165.9677,165.7036,165.8796,4463.0
2024-08-07 14:15:00,169.53,169.56,169.22,169.31,8581.0,165.8307,165.8601,165.5275,165.6155,8581.0
2024-08-07 14:20:00,169.22,169.68,169.19,169.57,4117.0,165.5275,165.9774,165.4981,165.8698,4117.0
2024-08-07 14:25:00,169.58,170.1,169.58,170.1,4646.0,165.8796,166.3883,165.8796,166.3883,4646.0
2024-08-07 14:30:00,170.0,170.09,169.79,169.98,9333.0,166.2905,166.3785,166.085,166.2709,9333.0
2024-08-07 14:35:00,170.0,170.0,169.69,169.69,7276.0,166.2905,166.2905,165.9872,165.9872,7276.0
2024-08-07 14:40:00,169.7,170.01,169.66,169.72,3513.0,165.997,166.3002,165.9579,166.0166,3513.0
2024-08-07 14:45:00,169.84,169.86,169.36,169.43,1992.0,166.1339,166.1535,165.6644,165.7329,1992.0
2024-08-07 14:50:00,169.5,169.52,169.35,169.45,1914.0,165.8014,165.8209,165.6546,165.7525,1914.0
2024-08-07 14:55:00,169.58,169.9,169.47,169.79,5315.0,165.8796,166.1926,165.772,166.085,5315.0
2024-08-07 15:00:00,169.84,170.3,169.84,170.06,5171.0,166.1339,166.5839,166.1339,166.3491,5171.0
2024-08-07 15:05:00,170.21,170.21,169.88,170.11,4028.0,166.4959,166.4959,166.1731,166.3981,4028.0
2024-08-07 15:10:00,170.13,170.27,170.08,170.2,4127.0,166.4176,166.5546,166.3687,166.4861,4127.0
2024-08-07 15:15:00,170.11,170.36,170.06,170.34,3051.0,166.3981,166.6426,166.3491,166.623,3051.0
2024-08-07 15:20:00,170.37,170.51,170.34,170.43,5049.0,166.6524,166.7893,166.623,166.7111,5049.0
2024-08-07 15:25:00,170.36,170.55,170.36,170.53,3996.0,166.6426,166.8285,166.6426,166.8089,3996.0
2024-08-07 15:30:00,170.52,170.56,170.31,170.47,13899.0,166.7991,166.8382,166.5937,166.7502,13899.0
2024-08-07 15:35:00,170.45,170.67,170.44,170.65,16268.0,166.7306,166.9458,166.7209,166.9263,16268.0
2024-08-07 15:40:00,170.65,170.65,170.3,170.38,12101.0,166.9263,166.9263,166.5839,166.6622,12101.0
2024-08-07 15:45:00,170.42,170.6,170.33,170.46,8210.0,166.7013,166.8774,166.6133,166.7404,8210.0
2024-08-07 15:50:00,170.37,170.53,169.5,169.67,17980.0,166.6524,166.8089,165.8014,165.9677,17980.0
2024-08-07 15:55:00,169.68,169.73,169.26,169.36,100651.0,165.9774,166.0263,165.5666,165.6644,100651.0
2024-08-08 09:30:00,170.0,171.25,169.71,171.25,25540.0,166.2905,167.5132,166.0068,167.5132,25540.0
2024-08-08 09:35:00,171.25,171.98,171.05,171.86,4955.0,167.5132,168.2273,167.3175,168.1099,4955.0
2024-08-08 09:40:00,171.89,173.05,171.82,172.0,41768.0,168.1392,169.2739,168.0707,168.2468,41768.0
2024-08-08 09:45:00,171.89,172.42,171.75,172.42,4021.0,168.1392,168.6577,168.0023,168.6577,4021.0
2024-08-08 09:50:00,172.18,173.54,172.18,173.45,18317.0,168.4229,169.7532,168.4229,169.6652,18317.0
2024-08-08 09:55:00,173.51,174.52,173.41,173.97,50456.0,169.7239,170.7118,169.626,170.1738,50456.0
2024-08-08 10:00:00,173.93,174.58,173.85,174.46,26338.0,170.1347,170.7705,170.0564,170.6531,26338.0
2024-08-08 10:05:00,174.47,174.63,173.85,174.03,17937.0,170.6629,170.8194,170.0564,170.2325,17937.0
2024-08-08 10:10:00,173.99,174.52,173.99,174.4,10955.0,170.1934,170.7118,170.1934,170.5944,10955.0
2024-08-08 10:15:00,174.24,174.24,173.79,173.98,13835.0,170.4379,170.4379,169.9978,170.1836,13835.0
2024-08-08 10:20:00,174.0,174.0,173.39,173.55,16801.0,170.2032,170.2032,169.6065,169.763,16801.0
2024-08-08 10:25:00,173.56,173.72,173.43,173.54,13555.0,169.7728,169.9293,169.6456,169.7532,13555.0
2024-08-08 10:30:00,173.54,174.18,173.54,174.18,15119.0,169.7532,170.3792,169.7532,170.3792,15119.0
2024-08-08 10:35:00,174.35,174.55,174.06,174.31,14813.0,170.5455,170.7412,170.2619,170.5064,14813.0
2024-08-08 10:40:00,174.29,174.37,174.08,174.37,10139.0,170.4868,170.5651,170.2814,170.5651,10139.0
2024-08-08 10:45:00,174.58,174.59,174.39,174.59,7306.0,170.7705,170.7803,170.5847,170.7803,7306.0
2024-08-08 10:50:00,174.55,174.61,174.36,174.41,26654.0,170.7412,170.7999,170.5553,170.6042,26654.0
2024-08-08 10:55:00,174.44,174.59,174.12,174.55,11971.0,170.6336,170.7803,170.3206,170.7412,11971.0
2024-08-08 11:00:00,174.52,174.72,174.38,174.38,11696.0,170.7118,170.9075,170.5749,170.5749,11696.0
2024-08-08 11:05:00,174.44,174.51,174.13,174.39,10256.0,170.6336,170.702,170.3303,170.5847,10256.0
2024-08-08 11:10:00,174.46,174.5,173.94,174.07,9723.0,170.6531,170.6923,170.1445,170.2716,9723.0
2024-08-08 11:15:00,174.01,174.26,174.01,174.18,11248.0,170.213,170.4575,170.213,170.3792,11248.0
2024-08-08 11:20:00,174.2,174.57,174.2,174.4,9354.0,170.3988,170.7607,170.3988,170.5944,9354.0
2024-08-08 11:25:00,174.45,174.58,174.41,174.42,6960.0,170.6434,170.7705,170.6042,170.614,6960.0
2024-08-08 11:30:00,174.35,174.5,174.02,174.03,7728.0,170.5455,170.6923,170.2227,170.2325,7728.0
2024-08-08 11:35:00,173.96,174.14,173.49,173.49,21875.0,170.164,170.3401,169.7043,169.7043,21875.0
2024-08-08 11:40:00,173.4,173.47,173.25,173.31,8047.0,169.6163,169.6847,169.4695,169.5282,8047.0
2024-08-08 11:45:00,173.26,173.26,172.96,173.07,9249.0,169.4793,169.4793,169.1859,169.2935,9249.0
2024-08-08 11:50:00,173.0,173.42,172.99,173.38,8402.0,169.225,169.6358,169.2152,169.5967,8402.0
2024-08-08 11:55:00,173.39,173.59,173.32,173.5,7777.0,169.6065,169.8021,169.538,169.7141,7777.0
2024-08-08 12:00:00,173.57,173.61,173.39,173.57,4773.0,169.7826,169.8217,169.6065,169.7826,4773.0
2024-08-08 12:05:00,173.62,173.73,173.58,173.72,5253.0,169.8315,169.9391,169.7923,169.9293,5253.0
2024-08-08 12:10:00,173.77,173.96,173.77,173.89,10028.0,169.9782,170.164,169.9782,170.0956,10028.0
2024-08-08 12:15:00,173.88,173.95,173.58,173.81,8784.0,170.0858,170.1543,169.7923,170.0173,8784.0
2024-08-08 12:20:00,173.93,174.18,173.91,174.18,8693.0,170.1347,170.3792,170.1151,170.3792,8693.0
2024-08-08 12:25:00,174.17,174.21,174.02,174.12,6113.0,170.3695,170.4086,170.2227,170.3206,6113.0
2024-08-08 12:30:00,174.16,174.16,173.88,174.02,8121.0,170.3597,170.3597,170.0858,170.2227,8121.0
2024-08-08 12:35:00,174.05,174.25,173.86,173.86,5809.0,170.2521,170.4477,170.0662,170.0662,5809.0
2024-08-08 12:40:00,173.98,174.16,173.98,174.05,8192.0,170.1836,170.3597,170.1836,170.2521,8192.0
2024-08-08 12:45:00,174.1,174.21,173.89,174.21,6989.0,170.301,170.4086,170.0956,170.4086,6989.0
2024-08-08 12:50:00,174.25,174.63,174.25,174.56,9485.0,170.4477,170.8194,170.4477,170.751,9485.0
2024-08-08 12:55:00,174.62,174.89,174.4,174.59,25409.0,170.8096,171.0738,170.5944,170.7803,25409.0
2024-08-08 13:00:00,174.6,174.79,174.59,174.74,24087.0,170.7901,170.9759,170.7803,170.927,24087.0
2024-08-08 13:05:00,174.81,174.81,174.21,174.21,15432.0,170.9955,170.9955,170.4086,170.4086,15432.0
2024-08-08 13:10:00,174.23,174.29,174.11,174.11,8556.0,170.4282,170.4868,170.3108,170.3108,8556.0
2024-08-08 13:15:00,174.1,174.39,174.1,174.39,8188.0,170.301,170.5847,170.301,170.5847,8188.0
2024-08-08 13:20:00,174.35,174.54,174.25,174.25,6980.0,170.5455,170.7314,170.4477,170.4477,6980.0
2024-08-08 13:25:00,174.25,174.38,174.19,174.38,4443.0,170.4477,170.5749,170.389,170.5749,4443.0
2024-08-08 13:30:00,174.41,174.52,174.38,174.4,7746.0,170.6042,170.7118,170.5749,170.5944,7746.0
2024-08-08 13:35:00,174.4,174.64,174.23,174.45,14652.0,170.5944,170.8292,170.4282,170.6434,14652.0
2024-08-08 13:40:00,174.55,174.61,174.39,174.39,8949.0,170.7412,170.7999,170.5847,170.5847,8949.0
2024-08-08 13:45:00,174.31,174.33,174.14,174.17,7034.0,170.5064,170.526,170.3401,170.3695,7034.0
2024-08-08 13:50:00,174.17,174.34,174.13,174.34,11587.0,170.3695,170.5358,170.3303,170.5358,11587.0
2024-08-08 13:55:00,174.34,174.34,174.19,174.25,7059.0,170.5358,170.5358,170.389,170.4477,7059.0
2024-08-08 14:00:00,174.25,174.45,174.16,174.35,14157.0,170.4477,170.6434,170.3597,170.5455,14157.0
2024-08-08 14:05:00,174.3,174.33,174.2,174.33,6376.0,170.4966,170.526,170.3988,170.526,6376.0
2024-08-08 14:10:00,174.35,174.48,174.35,174.41,10888.0,170.5455,170.6727,170.5455,170.6042,10888.0
2024-08-08 14:15:00,174.48,174.49,174.19,174.28,8814.0,170.6727,170.6825,170.389,170.4771,8814.0
2024-08-08 14:20:00,174.28,174.29,173.92,173.93,7990.0,170.4771,170.4868,170.1249,170.1347,7990.0
2024-08-08 14:25:00,173.87,173.89,173.61,173.78,4863.0,170.076,170.0956,169.8217,169.988,4863.0
2024-08-08 14:30:00,173.78,173.8,173.62,173.75,10870.0,169.988,170.0075,169.8315,169.9586,10870.0
2024-08-08 14:35:00,173.76,173.8,173.52,173.63,8788.0,169.9684,170.0075,169.7336,169.8412,8788.0
2024-08-08 14:40:00,173.56,173.69,173.28,173.66,12241.0,169.7728,169.8999,169.4989,169.8706,12241.0
2024-08-08 14:45:00,173.6,174.14,173.59,174.11,8334.0,169.8119,170.3401,169.8021,170.3108,8334.0
2024-08-08 14:50:00,174.12,174.62,174.06,174.62,27938.0,170.3206,170.8096,170.2619,170.8096,27938.0
2024-08-08 14:55:00,174.54,174.68,174.2,174.2,37086.0,170.7314,170.8683,170.3988,170.3988,37086.0
2024-08-08 15:00:00,174.13,174.16,174.0,174.06,7182.0,170.3303,170.3597,170.2032,170.2619,7182.0
2024-08-08 15:05:00,174.01,174.3,173.94,174.24,23713.0,170.213,170.4966,170.1445,170.4379,23713.0
2024-08-08 15:10:00,174.2,174.26,174.06,174.22,14884.0,170.3988,170.4575,170.2619,170.4184,14884.0
2024-08-08 15:15:00,174.22,174.5,174.15,174.35,31936.0,170.4184,170.6923,170.3499,170.5455,31936.0
2024-08-08 15:20:00,174.35,174.5,174.33,174.4,12962.0,170.5455,170.6923,170.526,170.5944,12962.0
2024-08-08 15:25:00,174.39,174.64,174.38,174.55,22492.0,170.5847,170.8292,170.5749,170.7412,22492.0
2024-08-08 15:30:00,174.48,174.48,173.8,174.14,22591.0,170.6727,170.6727,170.0075,170.3401,22591.0
2024-08-08 15:35:00,174.17,174.34,174.08,174.14,38794.0,170.3695,170.5358,170.2814,170.3401,38794.0
2024-08-08 15:40:00,174.14,174.25,173.92,174.02,11724.0,170.3401,170.4477,170.1249,170.2227,11724.0
2024-08-08 15:45:00,174.04,174.09,173.62,173.96,20346.0,170.2423,170.2912,169.8315,170.164,20346.0
2024-08-08 15:50:00,173.87,173.95,173.53,173.56,23817.0,170.076,170.1543,169.7434,169.7728,23817.0
2024-08-08 15:55:00,173.61,174.22,173.35,174.17,133427.0,169.8217,170.4184,169.5674,170.3695,133427.0
2024-08-09 09:30:00,173.7,174.89,173.7,173.84,28812.0,169.9097,171.0738,169.9097,170.0467,28812.0
2024-08-09 09:35:00,173.84,174.3,173.43,174.22,13921.0,170.0467,170.4966,169.6456,170.4184,13921.0
2024-08-09 09:40:00,174.37,174.53,174.2,174.52,13546.0,170.5651,170.7216,170.3988,170.7118,13546.0
2024-08-09 09:45:00,174.76,174.8,174.22,174.36,6884.0,170.9466,170.9857,170.4184,170.5553,6884.0
2024-08-09 09:50:00,174.24,174.49,173.52,173.55,39334.0,170.4379,170.6825,169.7336,169.763,39334.0
2024-08-09 09:55:00,173.71,173.86,173.34,173.86,8721.0,169.9195,170.0662,169.5576,170.0662,8721.0
2024-08-09 10:00:00,173.62,174.67,173.62,174.67,22139.0,169.8315,170.8586,169.8315,170.8586,22139.0
2024-08-09 10:05:00,174.62,175.56,174.46,175.31,17580.0,170.8096,171.7291,170.6531,171.4846,17580.0
2024-08-09 10:10:00,175.42,175.74,175.12,175.41,29472.0,171.5922,171.9052,171.2987,171.5824,29472.0
2024-08-09 10:15:00,175.24,175.35,174.69,174.97,27358.0,171.4161,171.5237,170.8781,171.152,27358.0
2024-08-09 10:20:00,174.89,175.27,174.87,175.22,8144.0,171.0738,171.4455,171.0542,171.3966,8144.0
2024-08-09 10:25:00,175.28,175.8,175.23,175.71,13001.0,171.4552,171.9639,171.4063,171.8759,13001.0
2024-08-09 10:30:00,175.78,175.86,175.44,175.62,19504.0,171.9443,172.0226,171.6118,171.7878,19504.0
2024-08-09 10:35:00,175.54,175.99,175.51,175.82,40742.0,171.7096,172.1498,171.6802,171.9835,40742.0
2024-08-09 10:40:00,175.92,176.0,175.54,175.7,6308.0,172.0813,172.1595,171.7096,171.8661,6308.0
2024-08-09 10:45:00,175.84,176.0,175.49,175.69,13001.0,172.003,172.1595,171.6607,171.8563,13001.0
2024-08-09 10:50:00,175.61,176.05,175.6,175.95,16828.0,171.778,172.2084,171.7683,172.1106,16828.0
2024-08-09 10:55:00,176.08,176.25,175.96,175.96,9423.0,172.2378,172.4041,172.1204,172.1204,9423.0
2024-08-09 11:00:00,176.05,176.41,175.95,176.11,8594.0,172.2084,172.5606,172.1106,172.2671,8594.0
2024-08-09 11:05:00,176.11,176.19,175.79,176.0,10525.0,172.2671,172.3454,171.9541,172.1595,10525.0
2024-08-09 11:10:00,176.08,176.2,175.77,175.78,10864.0,172.2378,172.3552,171.9346,171.9443,10864.0
2024-08-09 11:15:00,175.85,176.05,175.84,176.0,6721.0,172.0128,172.2084,172.003,172.1595,6721.0
2024-08-09 11:20:00,175.96,176.21,175.87,175.94,13354.0,172.1204,172.365,172.0324,172.1008,13354.0
2024-08-09 11:25:00,176.09,176.09,175.54,175.55,10901.0,172.2476,172.2476,171.7096,171.7194,10901.0
2024-08-09 11:30:00,175.57,175.64,175.22,175.27,9424.0,171.7389,171.8074,171.3966,171.4455,9424.0
2024-08-09 11:35:00,175.27,175.33,175.07,175.2,15307.0,171.4455,171.5042,171.2498,171.377,15307.0
2024-08-09 11:40:00,175.15,175.36,175.07,175.16,17222.0,171.3281,171.5335,171.2498,171.3379,17222.0
2024-08-09 11:45:00,175.21,175.3,175.06,175.27,29648.0,171.3868,171.4748,171.24,171.4455,29648.0
2024-08-09 11:50:00,175.34,175.44,175.28,175.34,8649.0,171.5139,171.6118,171.4552,171.5139,8649.0
2024-08-09 11:55:00,175.28,175.28,174.87,174.88,12320.0,171.4552,171.4552,171.0542,171.064,12320.0
2024-08-09 12:00:00,174.94,174.94,174.66,174.67,14167.0,171.1227,171.1227,170.8488,170.8586,14167.0
2024-08-09 12:05:00,174.71,174.73,174.3,174.3,13428.0,170.8977,170.9172,170.4966,170.4966,13428.0
2024-08-09 12:10:00,174.37,174.37,173.86,173.97,49607.0,170.5651,170.5651,170.0662,170.1738,49607.0
2024-08-09 12:15:00,174.02,174.2,173.96,174.16,10537.0,170.2227,170.3988,170.164,170.3597,10537.0
2024-08-09 12:20:00,174.12,174.29,174.11,174.26,8160.0,170.3206,170.4868,170.3108,170.4575,8160.0
2024-08-09 12:25:00,174.29,174.94,174.26,174.89,18001.0,170.4868,171.1227,170.4575,171.0738,18001.0
2024-08-09 12:30:00,174.9,175.27,174.9,175.04,21390.0,171.0835,171.4455,171.0835,171.2205,21390.0
2024-08-09 12:35:00,175.01,175.21,174.88,175.21,9431.0,171.1911,171.3868,171.064,171.3868,9431.0
2024-08-09 12:40:00,175.22,175.49,175.19,175.49,4255.0,171.3966,171.6607,171.3672,171.6607,4255.0
2024-08-09 12:45:00,175.43,175.76,175.42,175.75,16316.0,171.602,171.9248,171.5922,171.915,16316.0
2024-08-09 12:50:00,175.77,175.79,175.69,175.71,11186.0,171.9346,171.9541,171.8563,171.8759,11186.0
2024-08-09 12:55:00,175.72,175.95,175.72,175.72,7952.0,171.8856,172.1106,171.8856,171.8856,7952.0
2024-08-09 13:00:00,175.78,176.09,175.78,175.94,12059.0,171.9443,172.2476,171.9443,172.1008,12059.0
2024-08-09 13:05:00,175.95,175.95,175.67,175.81,7806.0,172.1106,172.1106,171.8367,171.9737,7806.0
2024-08-09 13:10:00,175.86,176.05,175.71,176.05,7239.0,172.0226,172.2084,171.8759,172.2084,7239.0
2024-08-09 13:15:00,175.98,176.29,175.89,176.29,12165.0,172.14,172.4432,172.0519,172.4432,12165.0
2024-08-09 13:20:00,176.32,176.32,176.12,176.12,8454.0,172.4726,172.4726,172.2769,172.2769,8454.0
2024-08-09 13:25:00,176.21,176.3,176.09,176.25,5095.0,172.365,172.453,172.2476,172.4041,5095.0
2024-08-09 13:30:00,176.28,176.4,176.21,176.4,7818.0,172.4334,172.5508,172.365,172.5508,7818.0
2024-08-09 13:35:00,176.35,176.4,176.2,176.25,11932.0,172.5019,172.5508,172.3552,172.4041,11932.0
2024-08-09 13:40:00,176.29,176.35,176.04,176.09,9944.0,172.4432,172.5019,172.1987,172.2476,9944.0
2024-08-09 13:45:00,176.13,176.32,176.13,176.14,9156.0,172.2867,172.4726,172.2867,172.2965,9156.0
2024-08-09 13:50:00,176.25,176.25,175.62,175.62,7777.0,172.4041,172.4041,171.7878,171.7878,7777.0
2024-08-09 13:55:00,175.73,175.92,175.65,175.77,6329.0,171.8954,172.0813,171.8172,171.9346,6329.0
2024-08-09 14:00:00,175.69,175.74,175.26,175.31,8716.0,171.8563,171.9052,171.4357,171.4846,8716.0
2024-08-09 14:05:00,175.31,175.58,175.3,175.58,3446.0,171.4846,171.7487,171.4748,171.7487,3446.0
2024-08-09 14:10:00,175.51,175.58,175.37,175.53,11498.0,171.6802,171.7487,171.5433,171.6998,11498.0
2024-08-09 14:15:00,175.52,175.52,175.34,175.38,7579.0,171.69,171.69,171.5139,171.5531,7579.0
2024-08-09 14:20:00,175.49,175.62,175.4,175.53,5198.0,171.6607,171.7878,171.5726,171.6998,5198.0
2024-08-09 14:25:00,175.61,175.74,175.58,175.58,14623.0,171.778,171.9052,171.7487,171.7487,14623.0
2024-08-09 14:30:00,175.55,175.55,175.25,175.35,7768.0,171.7194,171.7194,171.4259,171.5237,7768.0
2024-08-09 14:35:00,175.33,175.36,175.25,175.3,9943.0,171.5042,171.5335,171.4259,171.4748,9943.0
2024-08-09 14:40:00,175.34,175.64,175.32,175.53,8169.0,171.5139,171.8074,171.4944,171.6998,8169.0
2024-08-09 14:45:00,175.53,175.78,175.53,175.78,7652.0,171.6998,171.9443,171.6998,171.9443,7652.0
2024-08-09 14:50:00,175.81,175.85,175.45,175.58,14175.0,171.9737,172.0128,171.6215,171.7487,14175.0
2024-08-09 14:55:00,175.62,176.02,175.55,175.95,8970.0,171.7878,172.1791,171.7194,172.1106,8970.0
2024-08-09 15:00:00,175.98,175.99,175.77,175.93,14422.0,172.14,172.1498,171.9346,172.0911,14422.0
2024-08-09 15:05:00,175.93,176.09,175.81,176.05,12322.0,172.0911,172.2476,171.9737,172.2084,12322.0
2024-08-09 15:10:00,176.05,176.15,175.89,176.07,13012.0,172.2084,172.3063,172.0519,172.228,13012.0
2024-08-09 15:15:00,176.04,176.22,176.04,176.16,11843.0,172.1987,172.3747,172.1987,172.316,11843.0
2024-08-09 15:20:00,176.15,176.22,175.98,175.98,17889.0,172.3063,172.3747,172.14,172.14,17889.0
2024-08-09 15:25:00,176.0,176.06,175.79,175.85,18141.0,172.1595,172.2182,171.9541,172.0128,18141.0
2024-08-09 15:30:00,175.88,176.26,175.88,176.02,34835.0,172.0422,172.4139,172.0422,172.1791,34835.0
2024-08-09 15:35:00,176.02,176.08,175.7,175.75,14486.0,172.1791,172.2378,171.8661,171.915,14486.0
2024-08-09 15:40:00,175.78,175.94,175.77,175.81,22738.0,171.9443,172.1008,171.9346,171.9737,22738.0
2024-08-09 15:45:00,175.82,176.2,175.81,175.98,28743.0,171.9835,172.3552,171.9737,172.14,28743.0
2024-08-09 15:50:00,175.98,175.99,175.21,175.3,38898.0,172.14,172.1498,171.3868,171.4748,38898.0
2024-08-09 15:55:00,175.31,176.0,175.3,175.87,119077.0,171.4846,172.1595,171.4748,172.0324,119077.0
2024-08-12 09:30:00,177.1,178.06,176.52,177.39,44318.0,173.2355,174.1746,172.6682,173.5192,44318.0
2024-08-12 09:35:00,177.32,178.36,177.32,178.25,19389.0,173.4507,174.468,173.4507,174.3604,19389.0
2024-08-12 09:40:00,178.36,178.36,177.45,177.46,14726.0,174.468,174.468,173.5779,173.5877,14726.0
2024-08-12 09:45:00,177.46,177.61,176.36,176.41,17262.0,173.5877,173.7344,172.5117,172.5606,17262.0
2024-08-12 09:50:00,176.4,176.44,176.19,176.27,11728.0,172.5508,172.5899,172.3454,172.4236,11728.0
2024-08-12 09:55:00,176.14,176.36,175.89,176.23,11855.0,172.2965,172.5117,172.0519,172.3845,11855.0
2024-08-12 10:00:00,176.23,176.87,176.13,176.84,24596.0,172.3845,173.0105,172.2867,172.9812,24596.0
2024-08-12 10:05:00,176.76,177.55,176.76,177.53,14495.0,172.9029,173.6757,172.9029,173.6561,14495.0
2024-08-12 10:10:00,177.62,177.72,177.33,177.43,24855.0,173.7442,173.842,173.4605,173.5583,24855.0
2024-08-12 10:15:00,177.32,177.4,177.07,177.3,12852.0,173.4507,173.529,173.2062,173.4312,12852.0
2024-08-12 10:20:00,177.32,177.32,176.89,177.03,9745.0,173.4507,173.4507,173.0301,173.1671,9745.0
2024-08-12 10:25:00,177.05,177.14,176.84,177.01,28204.0,173.1866,173.2747,172.9812,173.1475,28204.0
2024-08-12 10:30:00,177.01,177.23,176.84,176.91,39399.0,173.1475,173.3627,172.9812,173.0497,39399.0
2024-08-12 10:35:00,176.94,177.12,176.85,177.03,12830.0,173.079,173.2551,172.991,173.1671,12830.0
2024-08-12 10:40:00,177.04,177.04,176.45,176.56,18499.0,173.1768,173.1768,172.5997,172.7073,18499.0
2024-08-12 10:45:00,176.49,176.79,176.32,176.79,21011.0,172.6388,172.9323,172.4726,172.9323,21011.0
2024-08-12 10:50:00,176.7,176.92,176.57,176.7,15912.0,172.8443,173.0595,172.7171,172.8443,15912.0
2024-08-12 10:55:00,176.8,176.83,176.51,176.61,21053.0,172.9421,172.9714,172.6584,172.7562,21053.0
2024-08-12 11:00:00,176.66,176.75,176.6,176.74,9829.0,172.8051,172.8932,172.7464,172.8834,9829.0
2024-08-12 11:05:00,176.76,176.76,176.31,176.42,15313.0,172.9029,172.9029,172.4628,172.5704,15313.0
2024-08-12 11:10:00,176.48,176.55,176.23,176.48,14960.0,172.6291,172.6975,172.3845,172.6291,14960.0
2024-08-12 11:15:00,176.46,176.56,176.31,176.35,16726.0,172.6095,172.7073,172.4628,172.5019,16726.0
2024-08-12 11:20:00,176.31,176.39,175.44,175.52,15420.0,172.4628,172.541,171.6118,171.69,15420.0
2024-08-12 11:25:00,175.51,175.81,175.42,175.78,18747.0,171.6802,171.9737,171.5922,171.9443,18747.0
2024-08-12 11:30:00,175.73,175.95,175.72,175.73,15655.0,171.8954,172.1106,171.8856,171.8954,15655.0
2024-08-12 11:35:00,175.86,176.12,175.83,176.08,9459.0,172.0226,172.2769,171.9932,172.2378,9459.0
2024-08-12 11:40:00,176.02,176.03,175.79,175.94,11775.0,172.1791,172.1889,171.9541,172.1008,11775.0
2024-08-12 11:45:00,175.91,175.91,175.72,175.83,8318.0,172.0715,172.0715,171.8856,171.9932,8318.0
2024-08-12 11:50:00,175.82,176.35,175.82,176.35,13437.0,171.9835,172.5019,171.9835,172.5019,13437.0
2024-08-12 11:55:00,176.39,176.43,176.19,176.3,10887.0,172.541,172.5801,172.3454,172.453,10887.0
2024-08-12 12:00:00,176.25,176.49,176.25,176.49,7781.0,172.4041,172.6388,172.4041,172.6388,7781.0
2024-08-12 12:05:00,176.45,176.5,176.15,176.22,7385.0,172.5997,172.6486,172.3063,172.3747,7385.0
2024-08-12 12:10:00,176.18,176.2,175.75,175.83,15011.0,172.3356,172.3552,171.915,171.9932,15011.0
2024-08-12 12:15:00,175.86,175.99,175.8,175.96,9982.0,172.0226,172.1498,171.9639,172.1204,9982.0
2024-08-12 12:20:00,175.96,176.04,175.83,175.91,9437.0,172.1204,172.1987,171.9932,172.0715,9437.0
2024-08-12 12:25:00,175.9,175.9,175.66,175.8,9922.0,172.0617,172.0617,171.827,171.9639,9922.0
2024-08-12 12:30:00,175.83,175.96,175.73,175.73,11850.0,171.9932,172.1204,171.8954,171.8954,11850.0
2024-08-12 12:35:00,175.75,175.77,175.55,175.64,14700.0,171.915,171.9346,171.7194,171.8074,14700.0
2024-08-12 12:40:00,175.65,175.72,175.47,175.47,11321.0,171.8172,171.8856,171.6411,171.6411,11321.0
2024-08-12 12:45:00,175.54,175.79,175.54,175.72,13590.0,171.7096,171.9541,171.7096,171.8856,13590.0
2024-08-12 12:50:00,175.7,175.92,175.59,175.9,11484.0,171.8661,172.0813,171.7585,172.0617,11484.0
2024-08-12 12:55:00,175.92,176.01,175.71,175.9,14971.0,172.0813,172.1693,171.8759,172.0617,14971.0
2024-08-12 13:00:00,175.87,175.91,175.58,175.58,14551.0,172.0324,172.0715,171.7487,171.7487,14551.0
2024-08-12 13:05:00,175.58,175.68,175.55,175.67,7196.0,171.7487,171.8465,171.7194,171.8367,7196.0
2024-08-12 13:10:00,175.6,175.72,175.57,175.72,16091.0,171.7683,171.8856,171.7389,171.8856,16091.0
2024-08-12 13:15:00,175.76,175.79,175.63,175.65,6273.0,171.9248,171.9541,171.7976,171.8172,6273.0
2024-08-12 13:20:00,175.68,175.91,175.67,175.88,13656.0,171.8465,172.0715,171.8367,172.0422,13656.0
2024-08-12 13:25:00,175.87,175.87,175.58,175.64,12799.0,172.0324,172.0324,171.7487,171.8074,12799.0
2024-08-12 13:30:00,175.64,175.78,175.56,175.73,7507.0,171.8074,171.9443,171.7291,171.8954,7507.0
2024-08-12 13:35:00,175.72,175.8,175.41,175.41,8831.0,171.8856,171.9639,171.5824,171.5824,8831.0
2024-08-12 13:40:00,175.44,175.46,175.14,175.44,23481.0,171.6118,171.6313,171.3183,171.6118,23481.0
2024-08-12 13:45:00,175.39,175.81,175.38,175.75,11279.0,171.5628,171.9737,171.5531,171.915,11279.0
2024-08-12 13:50:00,175.69,175.84,175.66,175.7,6567.0,171.8563,172.003,171.827,171.8661,6567.0
2024-08-12 13:55:00,175.75,175.77,175.58,175.64,12153.0,171.915,171.9346,171.7487,171.8074,12153.0
2024-08-12 14:00:00,175.63,175.9,175.62,175.87,8597.0,171.7976,172.0617,171.7878,172.0324,8597.0
2024-08-12 14:05:00,175.88,175.92,175.75,175.8,10170.0,172.0422,172.0813,171.915,171.9639,10170.0
2024-08-12 14:10:00,175.78,175.91,175.64,175.91,9716.0,171.9443,172.0715,171.8074,172.0715,9716.0
2024-08-12 14:15:00,175.86,175.9,175.52,175.56,15217.0,172.0226,172.0617,171.69,171.7291,15217.0
2024-08-12 14:20:00,175.56,175.82,175.5,175.69,16948.0,171.7291,171.9835,171.6704,171.8563,16948.0
2024-08-12 14:25:00,175.67,175.77,175.6,175.74,10616.0,171.8367,171.9346,171.7683,171.9052,10616.0
2024-08-12 14:30:00,175.69,175.69,175.47,175.53,10013.0,171.8563,171.8563,171.6411,171.6998,10013.0
2024-08-12 14:35:00,175.53,175.78,175.52,175.71,13430.0,171.6998,171.9443,171.69,171.8759,13430.0
2024-08-12 14:40:00,175.65,175.74,175.62,175.69,8309.0,171.8172,171.9052,171.7878,171.8563,8309.0
2024-08-12 14:45:00,175.72,175.78,175.53,175.54,10807.0,171.8856,171.9443,171.6998,171.7096,10807.0
2024-08-12 14:50:00,175.53,175.74,175.53,175.71,16331.0,171.6998,171.9052,171.6998,171.8759,16331.0
2024-08-12 14:55:00,175.71,175.84,175.71,175.82,13153.0,171.8759,172.003,171.8759,171.9835,13153.0
2024-08-12 15:00:00,175.82,175.82,175.64,175.71,18026.0,171.9835,171.9835,171.8074,171.8759,18026.0
2024-08-12 15:05:00,175.68,175.75,175.47,175.55,12976.0,171.8465,171.915,171.6411,171.7194,12976.0
2024-08-12 15:10:00,175.59,175.83,175.58,175.82,15644.0,171.7585,171.9932,171.7487,171.9835,15644.0
2024-08-12 15:15:00,175.82,175.88,175.75,175.82,18149.0,171.9835,172.0422,171.915,171.9835,18149.0
2024-08-12 15:20:00,175.82,176.04,175.8,176.03,11655.0,171.9835,172.1987,171.9639,172.1889,11655.0
2024-08-12 15:25:00,176.03,176.06,175.83,175.83,18668.0,172.1889,172.2182,171.9932,171.9932,18668.0
2024-08-12 15:30:00,175.81,176.29,175.81,176.14,23782.0,171.9737,172.4432,171.9737,172.2965,23782.0
2024-08-12 15:35:00,176.14,176.15,175.94,175.98,22024.0,172.2965,172.3063,172.1008,172.14,22024.0
2024-08-12 15:40:00,175.97,176.0,175.57,175.59,45201.0,172.1302,172.1595,171.7389,171.7585,45201.0
2024-08-12 15:45:00,175.59,175.61,175.19,175.21,23047.0,171.7585,171.778,171.3672,171.3868,23047.0
2024-08-12 15:50:00,175.21,175.82,175.19,175.8,42676.0,171.3868,171.9835,171.3672,171.9639,42676.0
2024-08-12 15:55:00,175.8,176.44,175.8,176.38,124265.0,171.9639,172.5899,171.9639,172.5312,124265.0
2024-08-13 09:30:00,174.48,175.11,173.13,174.34,44630.0,170.6727,171.289,169.3522,170.5358,44630.0
2024-08-13 09:35:00,174.23,174.69,173.77,174.34,22962.0,170.4282,170.8781,169.9782,170.5358,22962.0
2024-08-13 09:40:00,174.34,174.34,173.82,174.22,15234.0,170.5358,170.5358,170.0271,170.4184,15234.0
2024-08-13 09:45:00,174.0,174.17,173.38,173.53,13558.0,170.2032,170.3695,169.5967,169.7434,13558.0
2024-08-13 09:50:00,173.65,174.25,173.47,174.11,23294.0,169.8608,170.4477,169.6847,170.3108,23294.0
2024-08-13 09:55:00,173.93,174.02,173.33,173.75,18677.0,170.1347,170.2227,169.5478,169.9586,18677.0
2024-08-13 10:00:00,173.71,173.89,173.38,173.66,19464.0,169.9195,170.0956,169.5967,169.8706,19464.0
2024-08-13 10:05:00,173.61,173.61,173.2,173.52,15188.0,169.8217,169.8217,169.4206,169.7336,15188.0
2024-08-13 10:10:00,173.47,174.01,173.2,173.99,18149.0,169.6847,170.213,169.4206,170.1934,18149.0
2024-08-13 10:15:00,174.01,174.52,173.99,174.42,14227.0,170.213,170.7118,170.1934,170.614,14227.0
2024-08-13 10:20:00,174.57,174.83,174.48,174.64,18446.0,170.7607,171.0151,170.6727,170.8292,18446.0
2024-08-13 10:25:00,174.63,174.89,174.51,174.64,13694.0,170.8194,171.0738,170.702,170.8292,13694.0
2024-08-13 10:30:00,174.56,174.65,173.99,174.31,16371.0,170.751,170.839,170.1934,170.5064,16371.0
2024-08-13 10:35:00,174.39,174.41,174.15,174.21,17668.0,170.5847,170.6042,170.3499,170.4086,17668.0
2024-08-13 10:40:00,174.36,174.7,174.3,174.63,17574.0,170.5553,170.8879,170.4966,170.8194,17574.0
2024-08-13 10:45:00,174.63,174.74,174.24,174.25,11771.0,170.8194,170.927,170.4379,170.4477,11771.0
2024-08-13 10:50:00,174.19,174.19,173.96,174.06,11081.0,170.389,170.389,170.164,170.2619,11081.0
2024-08-13 10:55:00,174.07,174.59,174.07,174.59,18423.0,170.2716,170.7803,170.2716,170.7803,18423.0
2024-08-13 11:00:00,174.6,174.6,174.38,174.52,13303.0,170.7901,170.7901,170.5749,170.7118,13303.0
2024-08-13 11:05:00,174.6,174.63,174.39,174.44,5687.0,170.7901,170.8194,170.5847,170.6336,5687.0
2024-08-13 11:10:00,174.39,174.43,174.12,174.26,16430.0,170.5847,170.6238,170.3206,170.4575,16430.0
2024-08-13 11:15:00,174.23,174.51,174.23,174.49,9789.0,170.4282,170.702,170.4282,170.6825,9789.0
2024-08-13 11:20:00,174.52,174.65,174.45,174.6,10789.0,170.7118,170.839,170.6434,170.7901,10789.0
2024-08-13 11:25:00,174.63,174.65,174.56,174.58,10726.0,170.8194,170.839,170.751,170.7705,10726.0
2024-08-13 11:30:00,174.64,175.08,174.6,175.07,12908.0,170.8292,171.2596,170.7901,171.2498,12908.0
2024-08-13 11:35:00,175.05,175.08,174.81,174.9,12924.0,171.2303,171.2596,170.9955,171.0835,12924.0
2024-08-13 11:40:00,174.9,174.9,174.69,174.73,6669.0,171.0835,171.0835,170.8781,170.9172,6669.0
2024-08-13 11:45:00,174.69,174.99,174.69,174.8,9955.0,170.8781,171.1716,170.8781,170.9857,9955.0
2024-08-13 11:50:00,174.81,175.16,174.72,175.16,10200.0,170.9955,171.3379,170.9075,171.3379,10200.0
2024-08-13 11:55:00,175.11,175.24,174.89,175.02,10703.0,171.289,171.4161,171.0738,171.2009,10703.0
2024-08-13 12:00:00,175.06,175.19,174.95,175.19,7655.0,171.24,171.3672,171.1324,171.3672,7655.0
2024-08-13 12:05:00,175.15,175.21,175.0,175.17,11891.0,171.3281,171.3868,171.1814,171.3476,11891.0
2024-08-13 12:10:00,175.22,175.48,175.2,175.24,19701.0,171.3966,171.6509,171.377,171.4161,19701.0
2024-08-13 12:15:00,175.25,175.38,175.23,175.3,12170.0,171.4259,171.5531,171.4063,171.4748,12170.0
2024-08-13 12:20:00,175.29,175.44,175.26,175.32,16735.0,171.465,171.6118,171.4357,171.4944,16735.0
2024-08-13 12:25:00,175.26,175.29,175.15,175.16,9090.0,171.4357,171.465,171.3281,171.3379,9090.0
2024-08-13 12:30:00,175.12,175.19,174.93,174.97,8834.0,171.2987,171.3672,171.1129,171.152,8834.0
2024-08-13 12:35:00,174.93,175.1,174.78,174.83,16420.0,171.1129,171.2792,170.9662,171.0151,16420.0
2024-08-13 12:40:00,174.85,175.27,174.81,175.14,10798.0,171.0346,171.4455,170.9955,171.3183,10798.0
2024-08-13 12:45:00,175.08,175.43,174.99,175.43,10189.0,171.2596,171.602,171.1716,171.602,10189.0
2024-08-13 12:50:00,175.44,175.47,175.34,175.44,6999.0,171.6118,171.6411,171.5139,171.6118,6999.0
2024-08-13 12:55:00,175.45,175.52,175.33,175.42,9915.0,171.6215,171.69,171.5042,171.5922,9915.0
2024-08-13 13:00:00,175.39,175.42,175.22,175.27,5730.0,171.5628,171.5922,171.3966,171.4455,5730.0
2024-08-13 13:05:00,175.27,175.37,175.09,175.11,12790.0,171.4455,171.5433,171.2694,171.289,12790.0
2024-08-13 13:10:00,175.09,175.21,174.88,174.91,8551.0,171.2694,171.3868,171.064,171.0933,8551.0
2024-08-13 13:15:00,174.91,175.0,174.82,174.93,7076.0,171.0933,171.1814,171.0053,171.1129,7076.0
2024-08-13 13:20:00,174.88,174.97,174.85,174.94,9799.0,171.064,171.152,171.0346,171.1227,9799.0
2024-08-13 13:25:00,174.91,175.08,174.9,175.01,11883.0,171.0933,171.2596,171.0835,171.1911,11883.0
2024-08-13 13:30:00,175.0,175.14,175.0,175.08,5678.0,171.1814,171.3183,171.1814,171.2596,5678.0
2024-08-13 13:35:00,175.09,175.22,175.06,175.21,10249.0,171.2694,171.3966,171.24,171.3868,10249.0
2024-08-13 13:40:00,175.23,175.28,175.15,175.28,9005.0,171.4063,171.4552,171.3281,171.4552,9005.0
2024-08-13 13:45:00,175.28,175.29,175.0,175.19,12992.0,171.4552,171.465,171.1814,171.3672,12992.0
2024-08-13 13:50:00,175.22,175.38,175.13,175.37,6401.0,171.3966,171.5531,171.3085,171.5433,6401.0
2024-08-13 13:55:00,175.37,175.39,175.2,175.21,10039.0,171.5433,171.5628,171.377,171.3868,10039.0
2024-08-13 14:00:00,175.23,175.34,175.14,175.14,14331.0,171.4063,171.5139,171.3183,171.3183,14331.0
2024-08-13 14:05:00,175.19,175.31,175.09,175.31,7370.0,171.3672,171.4846,171.2694,171.4846,7370.0
2024-08-13 14:10:00,175.27,175.5,175.27,175.45,13636.0,171.4455,171.6704,171.4455,171.6215,13636.0
2024-08-13 14:15:00,175.45,175.45,175.19,175.33,10674.0,171.6215,171.6215,171.3672,171.5042,10674.0
2024-08-13 14:20:00,175.34,175.49,175.34,175.39,8708.0,171.5139,171.6607,171.5139,171.5628,8708.0
2024-08-13 14:25:00,175.38,175.44,175.31,175.4,6238.0,171.5531,171.6118,171.4846,171.5726,6238.0
2024-08-13 14:30:00,175.4,175.49,175.37,175.47,7784.0,171.5726,171.6607,171.5433,171.6411,7784.0
2024-08-13 14:35:00,175.51,175.77,175.51,175.77,8824.0,171.6802,171.9346,171.6802,171.9346,8824.0
2024-08-13 14:40:00,175.75,175.89,175.67,175.75,13136.0,171.915,172.0519,171.8367,171.915,13136.0
2024-08-13 14:45:00,175.76,175.76,175.53,175.59,9042.0,171.9248,171.9248,171.6998,171.7585,9042.0
2024-08-13 14:50:00,175.59,175.64,175.51,175.58,8300.0,171.7585,171.8074,171.6802,171.7487,8300.0
2024-08-13 14:55:00,175.54,175.57,175.45,175.54,8643.0,171.7096,171.7389,171.6215,171.7096,8643.0
2024-08-13 15:00:00,175.56,175.75,175.44,175.75,8167.0,171.7291,171.915,171.6118,171.915,8167.0
2024-08-13 15:05:00,175.72,175.81,175.6,175.6,12005.0,171.8856,171.9737,171.7683,171.7683,12005.0
2024-08-13 15:10:00,175.63,175.64,175.41,175.52,13199.0,171.7976,171.8074,171.5824,171.69,13199.0
2024-08-13 15:15:00,175.46,175.52,175.37,175.43,11406.0,171.6313,171.69,171.5433,171.602,11406.0
2024-08-13 15:20:00,175.44,175.44,175.3,175.39,12526.0,171.6118,171.6118,171.4748,171.5628,12526.0
2024-08-13 15:25:00,175.39,175.45,175.26,175.45,14152.0,171.5628,171.6215,171.4357,171.6215,14152.0
2024-08-13 15:30:00,175.47,175.47,175.2,175.29,27274.0,171.6411,171.6411,171.377,171.465,27274.0
2024-08-13 15:35:00,175.33,175.37,175.26,175.36,19450.0,171.5042,171.5433,171.4357,171.5335,19450.0
2024-08-13 15:40:00,175.38,175.75,175.35,175.74,56040.0,171.5531,171.915,171.5237,171.9052,56040.0
2024-08-13 15:45:00,175.74,175.74,175.27,175.29,23176.0,171.9052,171.9052,171.4455,171.465,23176.0
2024-08-13 15:50:00,175.27,175.45,174.85,175.34,24050.0,171.4455,171.6215,171.0346,171.5139,24050.0
2024-08-13 15:55:00,175.31,175.87,175.14,175.78,123539.0,171.4846,172.0324,171.3183,171.9443,123539.0
2024-08-14 09:30:00,176.62,176.7,175.85,176.51,34681.0,172.766,172.8443,172.0128,172.6584,34681.0
2024-08-14 09:35:00,176.42,176.74,176.31,176.7,10956.0,172.5704,172.8834,172.4628,172.8443,10956.0
2024-08-14 09:40:00,176.82,177.44,176.68,177.34,20560.0,172.9616,173.5681,172.8247,173.4703,20560.0
2024-08-14 09:45:00,177.34,177.49,176.95,177.49,21606.0,173.4703,173.617,173.0888,173.617,21606.0
2024-08-14 09:50:00,177.46,177.95,177.34,177.83,11749.0,173.5877,174.067,173.4703,173.9496,11749.0
2024-08-14 09:55:00,177.84,178.36,177.82,178.34,21499.0,173.9594,174.468,173.9398,174.4485,21499.0
2024-08-14 10:00:00,178.3,178.3,177.15,177.44,40488.0,174.4093,174.4093,173.2844,173.5681,40488.0
2024-08-14 10:05:00,177.5,177.59,177.31,177.46,9931.0,173.6268,173.7148,173.4409,173.5877,9931.0
2024-08-14 10:10:00,177.47,177.58,177.21,177.33,22789.0,173.5975,173.7051,173.3431,173.4605,22789.0
2024-08-14 10:15:00,177.38,177.6,177.33,177.53,16484.0,173.5094,173.7246,173.4605,173.6561,16484.0
2024-08-14 10:20:00,177.53,178.12,177.53,178.08,15037.0,173.6561,174.2333,173.6561,174.1941,15037.0
2024-08-14 10:25:00,178.13,178.28,178.06,178.06,18016.0,174.2431,174.3898,174.1746,174.1746,18016.0
2024-08-14 10:30:00,177.88,178.03,177.22,177.22,16643.0,173.9985,174.1452,173.3529,173.3529,16643.0
2024-08-14 10:35:00,177.22,177.53,177.2,177.41,9984.0,173.3529,173.6561,173.3333,173.5388,9984.0
2024-08-14 10:40:00,177.45,177.62,176.95,177.05,23729.0,173.5779,173.7442,173.0888,173.1866,23729.0
2024-08-14 10:45:00,176.98,176.99,176.49,176.77,21873.0,173.1181,173.1279,172.6388,172.9127,21873.0
2024-08-14 10:50:00,176.81,176.95,176.67,176.77,18172.0,172.9519,173.0888,172.8149,172.9127,18172.0
2024-08-14 10:55:00,176.83,176.99,176.82,176.87,14846.0,172.9714,173.1279,172.9616,173.0105,14846.0
2024-08-14 11:00:00,176.89,177.02,176.88,177.0,9140.0,173.0301,173.1573,173.0203,173.1377,9140.0
2024-08-14 11:05:00,176.97,177.01,176.71,176.71,13895.0,173.1084,173.1475,172.854,172.854,13895.0
2024-08-14 11:10:00,176.65,176.93,176.65,176.76,10059.0,172.7953,173.0692,172.7953,172.9029,10059.0
2024-08-14 11:15:00,176.66,176.91,176.58,176.91,6820.0,172.8051,173.0497,172.7269,173.0497,6820.0
2024-08-14 11:20:00,176.91,177.29,176.91,177.28,14742.0,173.0497,173.4214,173.0497,173.4116,14742.0
2024-08-14 11:25:00,177.29,177.42,177.1,177.42,11842.0,173.4214,173.5485,173.2355,173.5485,11842.0
2024-08-14 11:30:00,177.4,177.46,177.27,177.44,16921.0,173.529,173.5877,173.4018,173.5681,16921.0
2024-08-14 11:35:00,177.49,177.66,177.45,177.66,14033.0,173.617,173.7833,173.5779,173.7833,14033.0
2024-08-14 11:40:00,177.68,177.77,177.45,177.55,10374.0,173.8029,173.8909,173.5779,173.6757,10374.0
2024-08-14 11:45:00,177.57,177.69,177.55,177.68,12612.0,173.6953,173.8127,173.6757,173.8029,12612.0
2024-08-14 11:50:00,177.69,177.7,177.53,177.7,10279.0,173.8127,173.8224,173.6561,173.8224,10279.0
2024-08-14 11:55:00,177.73,177.88,177.72,177.86,9981.0,173.8518,173.9985,173.842,173.9789,9981.0
2024-08-14 12:00:00,177.87,177.99,177.85,177.85,13213.0,173.9887,174.1061,173.9692,173.9692,13213.0
2024-08-14 12:05:00,177.88,178.08,177.88,178.05,6727.0,173.9985,174.1941,173.9985,174.1648,6727.0
2024-08-14 12:10:00,178.07,178.24,178.05,178.17,13585.0,174.1844,174.3507,174.1648,174.2822,13585.0
2024-08-14 12:15:00,178.22,178.24,178.05,178.08,10552.0,174.3311,174.3507,174.1648,174.1941,10552.0
2024-08-14 12:20:00,178.01,178.09,177.56,177.66,9742.0,174.1257,174.2039,173.6855,173.7833,9742.0
2024-08-14 12:25:00,177.62,177.69,177.49,177.6,11453.0,173.7442,173.8127,173.617,173.7246,11453.0
2024-08-14 12:30:00,177.58,177.97,177.57,177.96,9224.0,173.7051,174.0865,173.6953,174.0768,9224.0
2024-08-14 12:35:00,177.98,178.38,177.95,178.38,4259.0,174.0963,174.4876,174.067,174.4876,4259.0
2024-08-14 12:40:00,178.43,178.66,178.19,178.23,16090.0,174.5365,174.7615,174.3017,174.3409,16090.0
2024-08-14 12:45:00,178.21,178.4,178.1,178.38,7109.0,174.3213,174.5072,174.2137,174.4876,7109.0
2024-08-14 12:50:00,178.43,178.54,178.27,178.47,13416.0,174.5365,174.6441,174.38,174.5756,13416.0
2024-08-14 12:55:00,178.42,178.66,178.42,178.64,13912.0,174.5267,174.7615,174.5267,174.7419,13912.0
2024-08-14 13:00:00,178.48,178.56,178.4,178.45,10315.0,174.5854,174.6637,174.5072,174.5561,10315.0
2024-08-14 13:05:00,178.5,178.78,178.47,178.76,6970.0,174.605,174.8789,174.5756,174.8593,6970.0
2024-08-14 13:10:00,178.76,178.79,178.64,178.72,11937.0,174.8593,174.8887,174.7419,174.8202,11937.0
2024-08-14 13:15:00,178.77,178.88,178.67,178.67,10596.0,174.8691,174.9767,174.7713,174.7713,10596.0
2024-08-14 13:20:00,178.63,178.7,178.58,178.69,7882.0,174.7321,174.8006,174.6832,174.7908,7882.0
2024-08-14 13:25:00,178.68,178.73,178.49,178.52,10409.0,174.7811,174.83,174.5952,174.6245,10409.0
2024-08-14 13:30:00,178.59,178.61,178.4,178.48,12789.0,174.693,174.7126,174.5072,174.5854,12789.0
2024-08-14 13:35:00,178.5,178.5,178.35,178.43,8243.0,174.605,174.605,174.4583,174.5365,8243.0
2024-08-14 13:40:00,178.44,178.59,178.4,178.57,8434.0,174.5463,174.693,174.5072,174.6735,8434.0
2024-08-14 13:45:00,178.57,178.69,178.53,178.67,8244.0,174.6735,174.7908,174.6343,174.7713,8244.0
2024-08-14 13:50:00,178.69,178.81,178.65,178.73,23476.0,174.7908,174.9082,174.7517,174.83,23476.0
2024-08-14 13:55:00,178.75,178.75,178.65,178.7,8610.0,174.8495,174.8495,174.7517,174.8006,8610.0
2024-08-14 14:00:00,178.67,178.7,178.34,178.42,14663.0,174.7713,174.8006,174.4485,174.5267,14663.0
2024-08-14 14:05:00,178.42,178.57,178.32,178.38,10949.0,174.5267,174.6735,174.4289,174.4876,10949.0
2024-08-14 14:10:00,178.43,178.49,178.31,178.41,7357.0,174.5365,174.5952,174.4191,174.5169,7357.0
2024-08-14 14:15:00,178.45,178.62,178.45,178.56,12531.0,174.5561,174.7224,174.5561,174.6637,12531.0
2024-08-14 14:20:00,178.56,178.7,178.45,178.53,14515.0,174.6637,174.8006,174.5561,174.6343,14515.0
2024-08-14 14:25:00,178.53,178.69,178.48,178.69,8180.0,174.6343,174.7908,174.5854,174.7908,8180.0
2024-08-14 14:30:00,178.76,178.92,178.73,178.92,16607.0,174.8593,175.0158,174.83,175.0158,16607.0
2024-08-14 14:35:00,178.91,179.04,178.84,179.04,7106.0,175.006,175.1332,174.9376,175.1332,7106.0
2024-08-14 14:40:00,179.02,179.12,179.01,179.09,13900.0,175.1136,175.2115,175.1039,175.1821,13900.0
2024-08-14 14:45:00,179.11,179.2,179.03,179.15,19903.0,175.2017,175.2897,175.1234,175.2408,19903.0
2024-08-14 14:50:00,179.18,179.32,179.17,179.31,11072.0,175.2701,175.4071,175.2604,175.3973,11072.0
2024-08-14 14:55:00,179.35,179.45,179.29,179.45,17151.0,175.4364,175.5343,175.3777,175.5343,17151.0
2024-08-14 15:00:00,179.44,179.45,179.2,179.37,16723.0,175.5245,175.5343,175.2897,175.456,16723.0
2024-08-14 15:05:00,179.39,179.6,179.37,179.53,19673.0,175.4756,175.681,175.456,175.6125,19673.0
2024-08-14 15:10:00,179.51,179.62,179.39,179.39,20533.0,175.5929,175.7005,175.4756,175.4756,20533.0
2024-08-14 15:15:00,179.38,179.38,179.21,179.25,17003.0,175.4658,175.4658,175.2995,175.3386,17003.0
2024-08-14 15:20:00,179.25,179.27,178.99,179.16,13546.0,175.3386,175.3582,175.0843,175.2506,13546.0
2024-08-14 15:25:00,179.15,179.41,179.15,179.39,22167.0,175.2408,175.4951,175.2408,175.4756,22167.0
2024-08-14 15:30:00,179.39,179.48,179.25,179.25,26437.0,175.4756,175.5636,175.3386,175.3386,26437.0
2024-08-14 15:35:00,179.26,179.34,178.76,178.98,20652.0,175.3484,175.4267,174.8593,175.0745,20652.0
2024-08-14 15:40:00,178.98,179.16,178.96,179.06,41824.0,175.0745,175.2506,175.0549,175.1528,41824.0
2024-08-14 15:45:00,179.03,179.19,179.03,179.14,20344.0,175.1234,175.2799,175.1234,175.231,20344.0
2024-08-14 15:50:00,179.09,179.15,178.37,178.75,37767.0,175.1821,175.2408,174.4778,174.8495,37767.0
2024-08-14 15:55:00,178.78,179.3,178.78,179.01,159648.0,174.8789,175.3875,174.8789,175.1039,159648.0
2024-08-15 09:30:00,180.52,180.79,179.75,180.75,34317.0,176.5809,176.845,175.8277,176.8059,34317.0
2024-08-15 09:35:00,180.64,181.91,180.56,181.88,21687.0,176.6983,177.9406,176.62,177.9112,21687.0
2024-08-15 09:40:00,181.83,182.0,181.14,181.41,21267.0,177.8623,178.0286,177.1874,177.4515,21267.0
2024-08-15 09:45:00,181.61,181.64,180.25,180.37,20126.0,177.6471,177.6765,176.3168,176.4342,20126.0
2024-08-15 09:50:00,180.25,180.61,180.24,180.25,17850.0,176.3168,176.6689,176.307,176.3168,17850.0
2024-08-15 09:55:00,180.24,180.27,179.39,179.52,23433.0,176.307,176.3364,175.4756,175.6027,23433.0
2024-08-15 10:00:00,179.56,179.8,179.4,179.53,19131.0,175.6419,175.8766,175.4853,175.6125,19131.0
2024-08-15 10:05:00,179.5,179.61,179.19,179.26,27868.0,175.5832,175.6908,175.2799,175.3484,27868.0
2024-08-15 10:10:00,179.23,179.46,179.0,179.27,26143.0,175.3191,175.544,175.0941,175.3582,26143.0
2024-08-15 10:15:00,179.27,179.48,179.1,179.44,12782.0,175.3582,175.5636,175.1919,175.5245,12782.0
2024-08-15 10:20:00,179.52,179.97,179.52,179.91,12330.0,175.6027,176.0429,175.6027,175.9842,12330.0
2024-08-15 10:25:00,179.91,180.03,179.59,179.73,13446.0,175.9842,176.1016,175.6712,175.8081,13446.0
2024-08-15 10:30:00,179.78,179.85,179.46,179.57,21207.0,175.8571,175.9255,175.544,175.6516,21207.0
2024-08-15 10:35:00,179.5,179.98,179.5,179.93,16706.0,175.5832,176.0527,175.5832,176.0038,16706.0
2024-08-15 10:40:00,179.86,180.0,179.65,179.68,6186.0,175.9353,176.0722,175.7299,175.7592,6186.0
2024-08-15 10:45:00,179.74,179.99,179.55,179.96,20427.0,175.8179,176.0625,175.6321,176.0331,20427.0
2024-08-15 10:50:00,180.04,180.21,179.92,180.21,11852.0,176.1114,176.2777,175.994,176.2777,11852.0
2024-08-15 10:55:00,180.18,180.18,179.82,179.94,23291.0,176.2483,176.2483,175.8962,176.0136,23291.0
2024-08-15 11:00:00,179.86,180.25,179.84,180.16,15459.0,175.9353,176.3168,175.9157,176.2288,15459.0
2024-08-15 11:05:00,180.11,180.47,180.07,180.34,21593.0,176.1798,176.532,176.1407,176.4048,21593.0
2024-08-15 11:10:00,180.34,180.57,180.34,180.51,8156.0,176.4048,176.6298,176.4048,176.5711,8156.0
2024-08-15 11:15:00,180.51,180.61,179.99,180.28,20291.0,176.5711,176.6689,176.0625,176.3461,20291.0
2024-08-15 11:20:00,180.21,180.45,180.2,180.41,15261.0,176.2777,176.5124,176.2679,176.4733,15261.0
2024-08-15 11:25:00,180.41,180.54,180.24,180.48,14839.0,176.4733,176.6005,176.307,176.5418,14839.0
2024-08-15 11:30:00,180.48,180.73,180.47,180.73,16244.0,176.5418,176.7863,176.532,176.7863,16244.0
2024-08-15 11:35:00,180.71,180.89,180.71,180.89,5657.0,176.7668,176.9428,176.7668,176.9428,5657.0
2024-08-15 11:40:00,180.81,180.93,180.81,180.93,9077.0,176.8646,176.982,176.8646,176.982,9077.0
2024-08-15 11:45:00,180.95,181.14,180.95,181.06,5843.0,177.0015,177.1874,177.0015,177.1091,5843.0
2024-08-15 11:50:00,181.06,181.1,180.92,181.0,11158.0,177.1091,177.1482,176.9722,177.0504,11158.0
2024-08-15 11:55:00,181.01,181.06,180.96,181.02,9332.0,177.0602,177.1091,177.0113,177.07,9332.0
2024-08-15 12:00:00,181.05,181.08,180.78,180.89,12871.0,177.0993,177.1287,176.8352,176.9428,12871.0
2024-08-15 12:05:00,180.89,180.89,180.49,180.72,8094.0,176.9428,176.9428,176.5516,176.7765,8094.0
2024-08-15 12:10:00,180.7,180.8,180.54,180.55,11773.0,176.757,176.8548,176.6005,176.6102,11773.0
2024-08-15 12:15:00,180.56,180.69,180.38,180.38,9022.0,176.62,176.7472,176.444,176.444,9022.0
2024-08-15 12:20:00,180.43,180.5,180.29,180.34,12118.0,176.4929,176.5613,176.3559,176.4048,12118.0
2024-08-15 12:25:00,180.34,180.45,180.31,180.35,11747.0,176.4048,176.5124,176.3755,176.4146,11747.0
2024-08-15 12:30:00,180.39,180.48,180.26,180.45,7570.0,176.4537,176.5418,176.3266,176.5124,7570.0
2024-08-15 12:35:00,180.45,180.5,180.3,180.32,14243.0,176.5124,176.5613,176.3657,176.3853,14243.0
2024-08-15 12:40:00,180.37,180.45,180.16,180.23,14017.0,176.4342,176.5124,176.2288,176.2972,14017.0
2024-08-15 12:45:00,180.2,180.31,179.92,180.08,9919.0,176.2679,176.3755,175.994,176.1505,9919.0
2024-08-15 12:50:00,180.06,180.12,180.02,180.09,10252.0,176.1309,176.1896,176.0918,176.1603,10252.0
2024-08-15 12:55:00,180.03,180.32,180.03,180.29,17073.0,176.1016,176.3853,176.1016,176.3559,17073.0
2024-08-15 13:00:00,180.29,180.29,179.95,180.0,5398.0,176.3559,176.3559,176.0233,176.0722,5398.0
2024-08-15 13:05:00,180.01,180.29,180.01,180.26,5014.0,176.082,176.3559,176.082,176.3266,5014.0
2024-08-15 13:10:00,180.28,180.54,180.23,180.53,14251.0,176.3461,176.6005,176.2972,176.5907,14251.0
2024-08-15 13:15:00,180.55,180.7,180.5,180.56,9921.0,176.6102,176.757,176.5613,176.62,9921.0
2024-08-15 13:20:00,180.56,180.61,180.44,180.5,10557.0,176.62,176.6689,176.5026,176.5613,10557.0
2024-08-15 13:25:00,180.52,180.64,180.5,180.58,5593.0,176.5809,176.6983,176.5613,176.6396,5593.0
2024-08-15 13:30:00,180.61,180.91,180.59,180.78,4765.0,176.6689,176.9624,176.6494,176.8352,4765.0
2024-08-15 13:35:00,180.78,180.83,180.64,180.7,12142.0,176.8352,176.8841,176.6983,176.757,12142.0
2024-08-15 13:40:00,180.7,180.7,180.43,180.47,8200.0,176.757,176.757,176.4929,176.532,8200.0
2024-08-15 13:45:00,180.44,180.48,180.34,180.48,10189.0,176.5026,176.5418,176.4048,176.5418,10189.0
2024-08-15 13:50:00,180.47,180.47,180.22,180.41,13029.0,176.532,176.532,176.2874,176.4733,13029.0
2024-08-15 13:55:00,180.41,180.52,180.3,180.32,11842.0,176.4733,176.5809,176.3657,176.3853,11842.0
2024-08-15 14:00:00,180.32,180.45,180.3,180.37,7953.0,176.3853,176.5124,176.3657,176.4342,7953.0
2024-08-15 14:05:00,180.35,180.56,180.34,180.56,3919.0,176.4146,176.62,176.4048,176.62,3919.0
2024-08-15 14:10:00,180.55,180.71,180.54,180.7,9950.0,176.6102,176.7668,176.6005,176.757,9950.0
2024-08-15 14:15:00,180.65,180.74,180.61,180.72,5990.0,176.7081,176.7961,176.6689,176.7765,5990.0
2024-08-15 14:20:00,180.67,180.76,180.55,180.64,14143.0,176.7276,176.8157,176.6102,176.6983,14143.0
2024-08-15 14:25:00,180.64,180.71,180.56,180.69,5692.0,176.6983,176.7668,176.62,176.7472,5692.0
2024-08-15 14:30:00,180.65,180.75,179.85,180.07,27935.0,176.7081,176.8059,175.9255,176.1407,27935.0
2024-08-15 14:35:00,179.96,180.32,179.95,180.27,22831.0,176.0331,176.3853,176.0233,176.3364,22831.0
2024-08-15 14:40:00,180.23,180.33,179.98,180.2,17569.0,176.2972,176.395,176.0527,176.2679,17569.0
2024-08-15 14:45:00,180.2,180.45,180.1,180.38,9749.0,176.2679,176.5124,176.1701,176.444,9749.0
2024-08-15 14:50:00,180.35,180.36,180.1,180.19,10251.0,176.4146,176.4244,176.1701,176.2581,10251.0
2024-08-15 14:55:00,180.29,180.3,180.1,180.12,11908.0,176.3559,176.3657,176.1701,176.1896,11908.0
2024-08-15 15:00:00,180.1,180.15,179.95,180.12,23287.0,176.1701,176.219,176.0233,176.1896,23287.0
2024-08-15 15:05:00,180.12,180.26,180.07,180.25,9149.0,176.1896,176.3266,176.1407,176.3168,9149.0
2024-08-15 15:10:00,180.28,180.29,180.11,180.13,17517.0,176.3461,176.3559,176.1798,176.1994,17517.0
2024-08-15 15:15:00,180.14,180.18,180.06,180.07,15981.0,176.2092,176.2483,176.1309,176.1407,15981.0
2024-08-15 15:20:00,180.06,180.24,180.06,180.11,19292.0,176.1309,176.307,176.1309,176.1798,19292.0
2024-08-15 15:25:00,180.08,180.54,180.07,180.54,14947.0,176.1505,176.6005,176.1407,176.6005,14947.0
2024-08-15 15:30:00,180.53,180.65,180.47,180.58,43914.0,176.5907,176.7081,176.532,176.6396,43914.0
2024-08-15 15:35:00,180.58,180.9,180.57,180.82,23323.0,176.6396,176.9526,176.6298,176.8744,23323.0
2024-08-15 15:40:00,180.8,180.8,180.42,180.54,26538.0,176.8548,176.8548,176.4831,176.6005,26538.0
2024-08-15 15:45:00,180.54,180.57,179.95,180.3,43057.0,176.6005,176.6298,176.0233,176.3657,43057.0
2024-08-15 15:50:00,180.25,180.56,180.06,180.54,39704.0,176.3168,176.62,176.1309,176.6005,39704.0
2024-08-15 15:55:00,180.54,180.88,180.37,180.88,139896.0,176.6005,176.933,176.4342,176.933,139896.0
2024-08-16 09:30:00,179.66,180.41,179.26,179.88,79402.0,175.7397,176.4733,175.3484,175.9549,79402.0
2024-08-16 09:35:00,180.0,180.23,179.87,180.05,2025.0,176.0722,176.2972,175.9451,176.1212,2025.0
2024-08-16 09:40:00,180.0,180.83,180.0,180.71,12190.0,176.0722,176.8841,176.0722,176.7668,12190.0
2024-08-16 09:45:00,180.87,181.56,180.66,181.55,20518.0,176.9233,177.5982,176.7178,177.5884,20518.0
2024-08-16 09:50:00,181.33,182.04,181.15,182.04,14982.0,177.3732,178.0677,177.1972,178.0677,14982.0
2024-08-16 09:55:00,181.94,182.14,181.74,181.78,19498.0,177.9699,178.1656,177.7743,177.8134,19498.0
2024-08-16 10:00:00,181.89,182.18,181.85,181.97,6903.0,177.921,178.2047,177.8819,177.9993,6903.0
2024-08-16 10:05:00,181.97,182.18,181.23,181.9,19750.0,177.9993,178.2047,177.2754,177.9308,19750.0
2024-08-16 10:10:00,181.95,181.95,181.53,181.69,6309.0,177.9797,177.9797,177.5689,177.7254,6309.0
2024-08-16 10:15:00,181.64,181.72,181.43,181.49,4735.0,177.6765,177.7547,177.471,177.5297,4735.0
2024-08-16 10:20:00,181.46,181.63,181.36,181.4,20263.0,177.5004,177.6667,177.4026,177.4417,20263.0
2024-08-16 10:25:00,181.42,181.49,180.92,180.92,20165.0,177.4613,177.5297,176.9722,176.9722,20165.0
2024-08-16 10:30:00,180.9,181.25,180.82,181.22,14471.0,176.9526,177.295,176.8744,177.2656,14471.0
2024-08-16 10:35:00,181.31,181.66,181.27,181.5,11074.0,177.3537,177.696,177.3145,177.5395,11074.0
2024-08-16 10:40:00,181.53,181.78,181.52,181.76,6465.0,177.5689,177.8134,177.5591,177.7938,6465.0
2024-08-16 10:45:00,181.74,182.08,181.73,182.08,21090.0,177.7743,178.1069,177.7645,178.1069,21090.0
2024-08-16 10:50:00,182.08,182.23,181.82,181.96,10943.0,178.1069,178.2536,177.8525,177.9895,10943.0
2024-08-16 10:55:00,181.83,182.0,181.73,181.83,6532.0,177.8623,178.0286,177.7645,177.8623,6532.0
2024-08-16 11:00:00,181.88,181.89,181.41,181.41,13272.0,177.9112,177.921,177.4515,177.4515,13272.0
2024-08-16 11:05:00,181.41,181.63,181.4,181.59,7324.0,177.4515,177.6667,177.4417,177.6276,7324.0
2024-08-16 11:10:00,181.59,181.67,181.42,181.67,12304.0,177.6276,177.7058,177.4613,177.7058,12304.0
2024-08-16 11:15:00,181.64,181.7,181.37,181.52,6328.0,177.6765,177.7352,177.4124,177.5591,6328.0
2024-08-16 11:20:00,181.45,181.68,181.36,181.36,17131.0,177.4906,177.7156,177.4026,177.4026,17131.0
2024-08-16 11:25:00,181.31,181.49,181.08,181.45,8538.0,177.3537,177.5297,177.1287,177.4906,8538.0
2024-08-16 11:30:00,181.45,181.67,181.42,181.43,18414.0,177.4906,177.7058,177.4613,177.471,18414.0
2024-08-16 11:35:00,181.35,181.39,181.26,181.37,6645.0,177.3928,177.4319,177.3048,177.4124,6645.0
2024-08-16 11:40:00,181.37,181.37,180.98,180.98,13892.0,177.4124,177.4124,177.0309,177.0309,13892.0
2024-08-16 11:45:00,181.03,181.45,181.02,181.39,23894.0,177.0798,177.4906,177.07,177.4319,23894.0
2024-08-16 11:50:00,181.39,181.63,181.31,181.55,5945.0,177.4319,177.6667,177.3537,177.5884,5945.0
2024-08-16 11:55:00,181.64,181.7,181.48,181.68,10131.0,177.6765,177.7352,177.52,177.7156,10131.0
2024-08-16 12:00:00,181.68,181.72,181.62,181.62,5890.0,177.7156,177.7547,177.6569,177.6569,5890.0
2024-08-16 12:05:00,181.59,181.66,181.52,181.57,7856.0,177.6276,177.696,177.5591,177.608,7856.0
2024-08-16 12:10:00,181.58,181.94,181.53,181.67,15402.0,177.6178,177.9699,177.5689,177.7058,15402.0
2024-08-16 12:15:00,181.66,181.87,181.62,181.85,5015.0,177.696,177.9014,177.6569,177.8819,5015.0
2024-08-16 12:20:00,181.85,182.0,181.76,181.91,16109.0,177.8819,178.0286,177.7938,177.9406,16109.0
2024-08-16 12:25:00,181.83,181.93,181.74,181.93,4296.0,177.8623,177.9601,177.7743,177.9601,4296.0
2024-08-16 12:30:00,181.75,181.98,181.75,181.9,12957.0,177.7841,178.009,177.7841,177.9308,12957.0
2024-08-16 12:35:00,181.9,181.9,181.72,181.72,14170.0,177.9308,177.9308,177.7547,177.7547,14170.0
2024-08-16 12:40:00,181.73,181.95,181.68,181.91,5498.0,177.7645,177.9797,177.7156,177.9406,5498.0
2024-08-16 12:45:00,181.84,181.94,181.82,181.91,5815.0,177.8721,177.9699,177.8525,177.9406,5815.0
2024-08-16 12:50:00,181.97,182.24,181.97,182.24,7759.0,177.9993,178.2634,177.9993,178.2634,7759.0
2024-08-16 12:55:00,182.26,182.36,182.22,182.23,10876.0,178.2829,178.3808,178.2438,178.2536,10876.0
2024-08-16 13:00:00,182.28,182.32,181.93,181.93,13283.0,178.3025,178.3416,177.9601,177.9601,13283.0
2024-08-16 13:05:00,181.94,182.06,181.73,181.77,5186.0,177.9699,178.0873,177.7645,177.8036,5186.0
2024-08-16 13:10:00,181.89,181.89,181.73,181.77,15013.0,177.921,177.921,177.7645,177.8036,15013.0
2024-08-16 13:15:00,181.77,181.87,181.68,181.86,14809.0,177.8036,177.9014,177.7156,177.8917,14809.0
2024-08-16 13:20:00,181.85,181.86,181.59,181.7,17227.0,177.8819,177.8917,177.6276,177.7352,17227.0
2024-08-16 13:25:00,181.69,181.77,181.59,181.59,27283.0,177.7254,177.8036,177.6276,177.6276,27283.0
2024-08-16 13:30:00,181.66,181.66,181.35,181.48,24186.0,177.696,177.696,177.3928,177.52,24186.0
2024-08-16 13:35:00,181.5,181.61,181.45,181.46,20217.0,177.5395,177.6471,177.4906,177.5004,20217.0
2024-08-16 13:40:00,181.46,181.53,181.35,181.37,14877.0,177.5004,177.5689,177.3928,177.4124,14877.0
2024-08-16 13:45:00,181.39,181.58,181.37,181.46,10327.0,177.4319,177.6178,177.4124,177.5004,10327.0
2024-08-16 13:50:00,181.52,181.75,181.33,181.34,14897.0,177.5591,177.7841,177.3732,177.383,14897.0
2024-08-16 13:55:00,181.42,181.51,181.26,181.3,19583.0,177.4613,177.5493,177.3048,177.3439,19583.0
2024-08-16 14:00:00,181.3,181.33,181.23,181.3,6772.0,177.3439,177.3732,177.2754,177.3439,6772.0
2024-08-16 14:05:00,181.27,181.38,181.13,181.13,18228.0,177.3145,177.4221,177.1776,177.1776,18228.0
2024-08-16 14:10:00,181.13,181.25,181.12,181.23,12290.0,177.1776,177.295,177.1678,177.2754,12290.0
2024-08-16 14:15:00,181.23,181.3,181.16,181.22,12988.0,177.2754,177.3439,177.2069,177.2656,12988.0
2024-08-16 14:20:00,181.22,181.22,180.87,180.97,15686.0,177.2656,177.2656,176.9233,177.0211,15686.0
2024-08-16 14:25:00,180.96,181.01,180.56,180.56,20393.0,177.0113,177.0602,176.62,176.62,20393.0
2024-08-16 14:30:00,180.56,180.69,180.37,180.49,9095.0,176.62,176.7472,176.4342,176.5516,9095.0
2024-08-16 14:35:00,180.51,180.62,180.43,180.44,12200.0,176.5711,176.6787,176.4929,176.5026,12200.0
2024-08-16 14:40:00,180.44,180.55,180.29,180.29,7838.0,176.5026,176.6102,176.3559,176.3559,7838.0
2024-08-16 14:45:00,180.34,180.34,180.0,180.07,16212.0,176.4048,176.4048,176.0722,176.1407,16212.0
2024-08-16 14:50:00,180.11,180.25,180.05,180.15,13243.0,176.1798,176.3168,176.1212,176.219,13243.0
2024-08-16 14:55:00,180.17,180.3,180.14,180.14,11011.0,176.2385,176.3657,176.2092,176.2092,11011.0
2024-08-16 15:00:00,180.14,180.36,180.14,180.26,6354.0,176.2092,176.4244,176.2092,176.3266,6354.0
2024-08-16 15:05:00,180.33,180.44,180.27,180.37,19586.0,176.395,176.5026,176.3364,176.4342,19586.0
2024-08-16 15:10:00,180.37,180.49,180.26,180.31,13960.0,176.4342,176.5516,176.3266,176.3755,13960.0
2024-08-16 15:15:00,180.26,180.3,180.11,180.22,8724.0,176.3266,176.3657,176.1798,176.2874,8724.0
2024-08-16 15:20:00,180.18,180.21,180.06,180.12,17924.0,176.2483,176.2777,176.1309,176.1896,17924.0
2024-08-16 15:25:00,180.12,180.31,180.1,180.15,21249.0,176.1896,176.3755,176.1701,176.219,21249.0
2024-08-16 15:30:00,180.11,180.22,179.87,180.08,29503.0,176.1798,176.2874,175.9451,176.1505,29503.0
2024-08-16 15:35:00,180.08,180.29,180.05,180.2,25058.0,176.1505,176.3559,176.1212,176.2679,25058.0
2024-08-16 15:40:00,180.22,180.25,179.81,179.84,33196.0,176.2874,176.3168,175.8864,175.9157,33196.0
2024-08-16 15:45:00,179.85,179.89,179.37,179.7,40936.0,175.9255,175.9646,175.456,175.7788,40936.0
2024-08-16 15:50:00,179.7,179.83,179.5,179.62,55992.0,175.7788,175.906,175.5832,175.7005,55992.0
2024-08-16 15:55:00,179.61,180.16,179.53,179.94,145558.0,175.6908,176.2288,175.6125,176.0136,145558.0
2024-08-19 09:30:00,180.44,180.44,179.63,179.7,16682.0,176.5026,176.5026,175.7103,175.7788,16682.0
2024-08-19 09:35:00,179.8,180.01,179.36,179.49,3790.0,175.8766,176.082,175.4462,175.5734,3790.0
2024-08-19 09:40:00,179.33,179.7,179.02,179.06,5509.0,175.4169,175.7788,175.1136,175.1528,5509.0
2024-08-19 09:45:00,179.3,179.3,178.54,178.54,12213.0,175.3875,175.3875,174.6441,174.6441,12213.0
2024-08-19 09:50:00,178.75,178.96,178.4,178.69,23373.0,174.8495,175.0549,174.5072,174.7908,23373.0
2024-08-19 09:55:00,178.55,178.75,178.49,178.59,10453.0,174.6539,174.8495,174.5952,174.693,10453.0
2024-08-19 10:00:00,178.7,178.87,178.53,178.77,11386.0,174.8006,174.9669,174.6343,174.8691,11386.0
2024-08-19 10:05:00,178.81,178.81,178.39,178.47,12260.0,174.9082,174.9082,174.4974,174.5756,12260.0
2024-08-19 10:10:00,178.44,178.46,178.0,178.05,14828.0,174.5463,174.5659,174.1159,174.1648,14828.0
2024-08-19 10:15:00,178.12,178.64,178.06,178.53,10116.0,174.2333,174.7419,174.1746,174.6343,10116.0
2024-08-19 10:20:00,178.53,178.66,178.43,178.6,16804.0,174.6343,174.7615,174.5365,174.7028,16804.0
2024-08-19 10:25:00,178.73,179.12,178.71,179.08,19572.0,174.83,175.2115,174.8104,175.1723,19572.0
2024-08-19 10:30:00,179.15,179.35,179.13,179.17,9276.0,175.2408,175.4364,175.2212,175.2604,9276.0
2024-08-19 10:35:00,179.35,179.88,179.35,179.82,14681.0,175.4364,175.9549,175.4364,175.8962,14681.0
2024-08-19 10:40:00,179.81,180.14,179.79,180.02,14082.0,175.8864,176.2092,175.8668,176.0918,14082.0
2024-08-19 10:45:00,180.0,180.15,179.86,179.87,5875.0,176.0722,176.219,175.9353,175.9451,5875.0
2024-08-19 10:50:00,179.87,180.13,179.8,179.94,10279.0,175.9451,176.1994,175.8766,176.0136,10279.0
2024-08-19 10:55:00,179.91,180.0,179.76,179.86,17353.0,175.9842,176.0722,175.8375,175.9353,17353.0
2024-08-19 11:00:00,179.87,180.03,179.78,179.94,6090.0,175.9451,176.1016,175.8571,176.0136,6090.0
2024-08-19 11:05:00,179.94,180.0,179.42,179.42,14211.0,176.0136,176.0722,175.5049,175.5049,14211.0
2024-08-19 11:10:00,179.61,179.82,179.61,179.72,5494.0,175.6908,175.8962,175.6908,175.7984,5494.0
2024-08-19 11:15:00,179.72,179.99,179.62,179.9,9396.0,175.7984,176.0625,175.7005,175.9744,9396.0
2024-08-19 11:20:00,179.91,179.92,179.4,179.44,13412.0,175.9842,175.994,175.4853,175.5245,13412.0
2024-08-19 11:25:00,179.45,179.54,179.15,179.2,31283.0,175.5343,175.6223,175.2408,175.2897,31283.0
2024-08-19 11:30:00,179.17,179.19,178.7,178.75,16190.0,175.2604,175.2799,174.8006,174.8495,16190.0
2024-08-19 11:35:00,178.76,178.86,178.7,178.79,14118.0,174.8593,174.9571,174.8006,174.8887,14118.0
2024-08-19 11:40:00,178.8,178.81,178.7,178.81,7414.0,174.8984,174.9082,174.8006,174.9082,7414.0
2024-08-19 11:45:00,178.71,178.86,178.6,178.75,10141.0,174.8104,174.9571,174.7028,174.8495,10141.0
2024-08-19 11:50:00,178.79,178.8,178.65,178.8,5638.0,174.8887,174.8984,174.7517,174.8984,5638.0
2024-08-19 11:55:00,178.75,178.75,178.37,178.52,14307.0,174.8495,174.8495,174.4778,174.6245,14307.0
2024-08-19 12:00:00,178.56,178.69,178.35,178.4,16732.0,174.6637,174.7908,174.4583,174.5072,16732.0
2024-08-19 12:05:00,178.4,178.6,178.38,178.49,13939.0,174.5072,174.7028,174.4876,174.5952,13939.0
2024-08-19 12:10:00,178.47,178.9,178.46,178.83,7626.0,174.5756,174.9963,174.5659,174.9278,7626.0
2024-08-19 12:15:00,178.88,178.88,178.62,178.66,11579.0,174.9767,174.9767,174.7224,174.7615,11579.0
2024-08-19 12:20:00,178.66,178.84,178.59,178.71,12314.0,174.7615,174.9376,174.693,174.8104,12314.0
2024-08-19 12:25:00,178.7,179.28,178.69,179.28,17817.0,174.8006,175.368,174.7908,175.368,17817.0
2024-08-19 12:30:00,179.19,179.29,179.01,179.01,10529.0,175.2799,175.3777,175.1039,175.1039,10529.0
2024-08-19 12:35:00,179.02,179.03,178.82,178.96,9512.0,175.1136,175.1234,174.918,175.0549,9512.0
2024-08-19 12:40:00,178.96,179.1,178.9,178.91,9062.0,175.0549,175.1919,174.9963,175.006,9062.0
2024-08-19 12:45:00,178.95,179.05,178.87,179.05,5878.0,175.0452,175.143,174.9669,175.143,5878.0
2024-08-19 12:50:00,179.01,179.17,178.87,178.87,8223.0,175.1039,175.2604,174.9669,174.9669,8223.0
2024-08-19 12:55:00,178.88,179.22,178.86,179.16,6433.0,174.9767,175.3093,174.9571,175.2506,6433.0
2024-08-19 13:00:00,179.16,179.39,179.16,179.34,6794.0,175.2506,175.4756,175.2506,175.4267,6794.0
2024-08-19 13:05:00,179.38,179.72,179.38,179.72,8610.0,175.4658,175.7984,175.4658,175.7984,8610.0
2024-08-19 13:10:00,179.73,179.85,179.69,179.8,7096.0,175.8081,175.9255,175.769,175.8766,7096.0
2024-08-19 13:15:00,179.87,179.95,179.81,179.89,4161.0,175.9451,176.0233,175.8864,175.9646,4161.0
2024-08-19 13:20:00,179.89,179.99,179.79,179.98,13672.0,175.9646,176.0625,175.8668,176.0527,13672.0
2024-08-19 13:25:00,179.99,180.1,179.9,179.98,10526.0,176.0625,176.1701,175.9744,176.0527,10526.0
2024-08-19 13:30:00,179.98,180.04,179.86,180.03,6439.0,176.0527,176.1114,175.9353,176.1016,6439.0
2024-08-19 13:35:00,180.03,180.09,179.98,180.03,13842.0,176.1016,176.1603,176.0527,176.1016,13842.0
2024-08-19 13:40:00,180.04,180.04,179.62,179.68,6411.0,176.1114,176.1114,175.7005,175.7592,6411.0
2024-08-19 13:45:00,179.61,179.68,179.45,179.59,11107.0,175.6908,175.7592,175.5343,175.6712,11107.0
2024-08-19 13:50:00,179.59,179.59,179.35,179.46,8775.0,175.6712,175.6712,175.4364,175.544,8775.0
2024-08-19 13:55:00,179.46,179.74,179.46,179.74,10573.0,175.544,175.8179,175.544,175.8179,10573.0
2024-08-19 14:00:00,179.72,179.82,179.65,179.67,8599.0,175.7984,175.8962,175.7299,175.7495,8599.0
2024-08-19 14:05:00,179.7,179.79,179.66,179.75,4119.0,175.7788,175.8668,175.7397,175.8277,4119.0
2024-08-19 14:10:00,179.75,179.81,179.67,179.68,11528.0,175.8277,175.8864,175.7495,175.7592,11528.0
2024-08-19 14:15:00,179.64,179.64,179.46,179.47,9862.0,175.7201,175.7201,175.544,175.5538,9862.0
2024-08-19 14:20:00,179.51,179.61,179.5,179.56,9643.0,175.5929,175.6908,175.5832,175.6419,9643.0
2024-08-19 14:25:00,179.54,179.63,179.51,179.63,6773.0,175.6223,175.7103,175.5929,175.7103,6773.0
2024-08-19 14:30:00,179.62,179.66,179.53,179.53,7547.0,175.7005,175.7397,175.6125,175.6125,7547.0
2024-08-19 14:35:00,179.49,179.69,179.43,179.62,14453.0,175.5734,175.769,175.5147,175.7005,14453.0
2024-08-19 14:40:00,179.66,179.74,179.55,179.66,8421.0,175.7397,175.8179,175.6321,175.7397,8421.0
2024-08-19 14:45:00,179.64,179.65,179.43,179.56,12972.0,175.7201,175.7299,175.5147,175.6419,12972.0
2024-08-19 14:50:00,179.56,179.57,179.4,179.53,14681.0,175.6419,175.6516,175.4853,175.6125,14681.0
2024-08-19 14:55:00,179.52,179.52,179.4,179.5,5420.0,175.6027,175.6027,175.4853,175.5832,5420.0
2024-08-19 15:00:00,179.45,179.45,179.37,179.37,5817.0,175.5343,175.5343,175.456,175.456,5817.0
2024-08-19 15:05:00,179.39,179.47,179.28,179.31,8661.0,175.4756,175.5538,175.368,175.3973,8661.0
2024-08-19 15:10:00,179.31,179.53,179.29,179.47,10582.0,175.3973,175.6125,175.3777,175.5538,10582.0
2024-08-19 15:15:00,179.49,179.54,179.47,179.52,10399.0,175.5734,175.6223,175.5538,175.6027,10399.0
2024-08-19 15:20:00,179.53,179.62,179.53,179.56,14707.0,175.6125,175.7005,175.6125,175.6419,14707.0
2024-08-19 15:25:00,179.56,179.76,179.53,179.72,13956.0,175.6419,175.8375,175.6125,175.7984,13956.0
2024-08-19 15:30:00,179.72,179.82,179.58,179.71,18468.0,175.7984,175.8962,175.6614,175.7886,18468.0
2024-08-19 15:35:00,179.71,179.72,179.24,179.33,28196.0,175.7886,175.7984,175.3288,175.4169,28196.0
2024-08-19 15:40:00,179.38,179.38,179.14,179.25,24178.0,175.4658,175.4658,175.231,175.3386,24178.0
2024-08-19 15:45:00,179.24,179.71,179.23,179.49,28142.0,175.3288,175.7886,175.3191,175.5734,28142.0
2024-08-19 15:50:00,179.53,179.55,179.03,179.2,35103.0,175.6125,175.6321,175.1234,175.2897,35103.0
2024-08-19 15:55:00,179.15,179.18,178.74,178.91,145349.0,175.2408,175.2701,174.8397,175.006,145349.0
2024-08-20 09:30:00,178.36,178.43,177.45,178.0,24986.0,174.468,174.5365,173.5779,174.1159,24986.0
2024-08-20 09:35:00,177.95,178.13,177.65,177.65,28219.0,174.067,174.2431,173.7735,173.7735,28219.0
2024-08-20 09:40:00,177.91,178.24,177.58,177.71,14494.0,174.0279,174.3507,173.7051,173.8322,14494.0
2024-08-20 09:45:00,177.71,177.86,176.96,177.17,13858.0,173.8322,173.9789,173.0986,173.304,13858.0
2024-08-20 09:50:00,177.06,177.08,176.64,176.71,21113.0,173.1964,173.216,172.7856,172.854,21113.0
2024-08-20 09:55:00,176.7,177.16,176.69,177.0,17463.0,172.8443,173.2942,172.8345,173.1377,17463.0
2024-08-20 10:00:00,176.98,177.61,176.97,177.3,11708.0,173.1181,173.7344,173.1084,173.4312,11708.0
2024-08-20 10:05:00,177.34,177.52,177.12,177.36,12437.0,173.4703,173.6464,173.2551,173.4899,12437.0
2024-08-20 10:10:00,177.3,177.5,177.28,177.47,13546.0,173.4312,173.6268,173.4116,173.5975,13546.0
2024-08-20 10:15:00,177.46,177.46,177.1,177.1,15285.0,173.5877,173.5877,173.2355,173.2355,15285.0
2024-08-20 10:20:00,177.09,177.11,176.64,176.64,20847.0,173.2257,173.2453,172.7856,172.7856,20847.0
2024-08-20 10:25:00,176.59,176.62,176.4,176.52,18030.0,172.7367,172.766,172.5508,172.6682,18030.0
2024-08-20 10:30:00,176.51,176.51,176.06,176.12,12860.0,172.6584,172.6584,172.2182,172.2769,12860.0
2024-08-20 10:35:00,176.12,176.12,175.83,176.03,12704.0,172.2769,172.2769,171.9932,172.1889,12704.0
2024-08-20 10:40:00,176.02,176.08,175.76,175.83,14910.0,172.1791,172.2378,171.9248,171.9932,14910.0
2024-08-20 10:45:00,175.8,175.84,175.52,175.52,11076.0,171.9639,172.003,171.69,171.69,11076.0
2024-08-20 10:50:00,175.49,175.51,175.03,175.03,16260.0,171.6607,171.6802,171.2107,171.2107,16260.0
2024-08-20 10:55:00,175.06,175.24,174.7,174.87,16810.0,171.24,171.4161,170.8879,171.0542,16810.0
2024-08-20 11:00:00,174.86,174.93,174.6,174.74,16466.0,171.0444,171.1129,170.7901,170.927,16466.0
2024-08-20 11:05:00,174.74,174.94,174.73,174.79,9332.0,170.927,171.1227,170.9172,170.9759,9332.0
2024-08-20 11:10:00,174.79,174.85,174.12,174.16,14202.0,170.9759,171.0346,170.3206,170.3597,14202.0
2024-08-20 11:15:00,174.16,174.3,173.95,174.3,16381.0,170.3597,170.4966,170.1543,170.4966,16381.0
2024-08-20 11:20:00,174.3,174.59,174.3,174.45,18878.0,170.4966,170.7803,170.4966,170.6434,18878.0
2024-08-20 11:25:00,174.45,174.58,174.13,174.22,14646.0,170.6434,170.7705,170.3303,170.4184,14646.0
2024-08-20 11:30:00,174.24,174.43,174.16,174.36,12041.0,170.4379,170.6238,170.3597,170.5553,12041.0
2024-08-20 11:35:00,174.3,174.47,174.27,174.35,10247.0,170.4966,170.6629,170.4673,170.5455,10247.0
2024-08-20 11:40:00,174.36,174.36,173.59,173.59,11641.0,170.5553,170.5553,169.8021,169.8021,11641.0
2024-08-20 11:45:00,173.59,173.72,173.24,173.29,11234.0,169.8021,169.9293,169.4598,169.5087,11234.0
2024-08-20 11:50:00,173.32,173.53,173.31,173.48,17068.0,169.538,169.7434,169.5282,169.6945,17068.0
2024-08-20 11:55:00,173.51,173.58,173.42,173.56,8180.0,169.7239,169.7923,169.6358,169.7728,8180.0
2024-08-20 12:00:00,173.63,174.01,173.63,173.88,13832.0,169.8412,170.213,169.8412,170.0858,13832.0
2024-08-20 12:05:00,173.91,173.92,173.6,173.78,8605.0,170.1151,170.1249,169.8119,169.988,8605.0
2024-08-20 12:10:00,173.72,173.82,173.59,173.73,11009.0,169.9293,170.0271,169.8021,169.9391,11009.0
2024-08-20 12:15:00,173.78,173.86,173.59,173.64,7862.0,169.988,170.0662,169.8021,169.851,7862.0
2024-08-20 12:20:00,173.66,173.78,173.59,173.74,11286.0,169.8706,169.988,169.8021,169.9488,11286.0
2024-08-20 12:25:00,173.72,173.76,173.63,173.69,9982.0,169.9293,169.9684,169.8412,169.8999,9982.0
2024-08-20 12:30:00,173.71,173.87,173.58,173.59,7197.0,169.9195,170.076,169.7923,169.8021,7197.0
2024-08-20 12:35:00,173.6,173.72,173.59,173.64,7388.0,169.8119,169.9293,169.8021,169.851,7388.0
2024-08-20 12:40:00,173.68,173.69,173.55,173.59,5670.0,169.8902,169.8999,169.763,169.8021,5670.0
2024-08-20 12:45:00,173.59,173.62,173.4,173.45,7603.0,169.8021,169.8315,169.6163,169.6652,7603.0
2024-08-20 12:50:00,173.4,173.48,173.14,173.14,9513.0,169.6163,169.6945,169.3619,169.3619,9513.0
2024-08-20 12:55:00,173.13,173.16,172.97,173.01,11704.0,169.3522,169.3815,169.1956,169.2348,11704.0
2024-08-20 13:00:00,172.98,173.1,172.82,172.89,9391.0,169.2054,169.3228,169.0489,169.1174,9391.0
2024-08-20 13:05:00,172.82,173.11,172.82,173.1,6380.0,169.0489,169.3326,169.0489,169.3228,6380.0
2024-08-20 13:10:00,173.06,173.07,172.9,172.95,7904.0,169.2837,169.2935,169.1272,169.1761,7904.0
2024-08-20 13:15:00,172.88,173.01,172.83,172.84,7643.0,169.1076,169.2348,169.0587,169.0685,7643.0
2024-08-20 13:20:00,172.89,172.89,172.62,172.71,15936.0,169.1174,169.1174,168.8533,168.9413,15936.0
2024-08-20 13:25:00,172.67,172.93,172.64,172.72,11529.0,168.9022,169.1565,168.8729,168.9511,11529.0
2024-08-20 13:30:00,172.75,172.77,172.56,172.71,10001.0,168.9805,169.0,168.7946,168.9413,10001.0
2024-08-20 13:35:00,172.68,172.69,172.41,172.46,12409.0,168.912,168.9218,168.6479,168.6968,12409.0
2024-08-20 13:40:00,172.46,172.54,172.14,172.35,9685.0,168.6968,168.775,168.3838,168.5892,9685.0
2024-08-20 13:45:00,172.29,172.29,172.13,172.17,7596.0,168.5305,168.5305,168.374,168.4131,7596.0
2024-08-20 13:50:00,172.17,172.54,172.17,172.48,12732.0,168.4131,168.775,168.4131,168.7163,12732.0
2024-08-20 13:55:00,172.48,172.48,172.3,172.39,7069.0,168.7163,168.7163,168.5403,168.6283,7069.0
2024-08-20 14:00:00,172.41,172.54,172.24,172.24,16902.0,168.6479,168.775,168.4816,168.4816,16902.0
2024-08-20 14:05:00,172.2,172.62,172.13,172.62,12791.0,168.4425,168.8533,168.374,168.8533,12791.0
2024-08-20 14:10:00,172.62,172.72,172.5,172.66,12440.0,168.8533,168.9511,168.7359,168.8924,12440.0
2024-08-20 14:15:00,172.67,172.94,172.66,172.81,11706.0,168.9022,169.1663,168.8924,169.0391,11706.0
2024-08-20 14:20:00,172.76,172.78,172.58,172.65,5662.0,168.9902,169.0098,168.8142,168.8826,5662.0
2024-08-20 14:25:00,172.62,172.7,172.33,172.42,29324.0,168.8533,168.9315,168.5696,168.6577,29324.0
2024-08-20 14:30:00,172.42,172.56,172.25,172.5,17319.0,168.6577,168.7946,168.4914,168.7359,17319.0
2024-08-20 14:35:00,172.55,172.59,172.49,172.49,5668.0,168.7848,168.8239,168.7261,168.7261,5668.0
2024-08-20 14:40:00,172.55,172.55,172.34,172.38,6753.0,168.7848,168.7848,168.5794,168.6185,6753.0
2024-08-20 14:45:00,172.34,172.65,172.33,172.65,9443.0,168.5794,168.8826,168.5696,168.8826,9443.0
2024-08-20 14:50:00,172.65,172.67,172.44,172.61,11659.0,168.8826,168.9022,168.6772,168.8435,11659.0
2024-08-20 14:55:00,172.59,172.72,172.59,172.61,9775.0,168.8239,168.9511,168.8239,168.8435,9775.0
2024-08-20 15:00:00,172.6,172.71,172.51,172.71,7639.0,168.8337,168.9413,168.7457,168.9413,7639.0
2024-08-20 15:05:00,172.7,173.09,172.7,173.08,12899.0,168.9315,169.313,168.9315,169.3032,12899.0
2024-08-20 15:10:00,173.13,173.22,173.0,173.04,11160.0,169.3522,169.4402,169.225,169.2641,11160.0
2024-08-20 15:15:00,173.11,173.14,172.92,173.0,16611.0,169.3326,169.3619,169.1467,169.225,16611.0
2024-08-20 15:20:00,173.03,173.26,172.96,173.0,46929.0,169.2543,169.4793,169.1859,169.225,46929.0
2024-08-20 15:25:00,173.0,173.01,172.72,172.84,15530.0,169.225,169.2348,168.9511,169.0685,15530.0
2024-08-20 15:30:00,172.84,172.97,172.67,172.92,25377.0,169.0685,169.1956,168.9022,169.1467,25377.0
2024-08-20 15:35:00,172.93,173.11,172.79,172.9,33900.0,169.1565,169.3326,169.0196,169.1272,33900.0
2024-08-20 15:40:00,172.9,172.91,172.14,172.14,28558.0,169.1272,169.137,168.3838,168.3838,28558.0
2024-08-20 15:45:00,172.17,172.36,171.94,172.28,48811.0,168.4131,168.599,168.1881,168.5207,48811.0
2024-08-20 15:50:00,172.29,172.4,171.88,172.23,66088.0,168.5305,168.6381,168.1294,168.4718,66088.0
2024-08-20 15:55:00,172.25,172.32,171.55,171.61,169945.0,168.4914,168.5598,167.8066,167.8653,169945.0
2024-08-21 09:30:00,171.56,172.69,171.56,172.49,21858.0,168.6215,169.7321,168.6215,169.5356,21858.0
2024-08-21 09:35:00,172.49,172.55,172.16,172.48,13460.0,169.5356,169.5945,169.2112,169.5257,13460.0
2024-08-21 09:40:00,172.28,172.28,171.0,171.2,10546.0,169.3292,169.3292,168.0711,168.2677,10546.0
2024-08-21 09:45:00,171.38,171.91,171.35,171.9,11059.0,168.4446,168.9655,168.4151,168.9557,11059.0
2024-08-21 09:50:00,171.95,172.03,171.66,171.78,10126.0,169.0048,169.0834,168.7198,168.8377,10126.0
2024-08-21 09:55:00,171.78,171.94,171.62,171.84,6033.0,168.8377,168.995,168.6805,168.8967,6033.0
2024-08-21 10:00:00,171.93,172.09,171.76,172.06,11174.0,168.9852,169.1424,168.8181,169.1129,11174.0
2024-08-21 10:05:00,171.97,172.12,171.73,172.05,9767.0,169.0245,169.1719,168.7886,169.1031,9767.0
2024-08-21 10:10:00,171.99,172.16,171.5,171.63,11983.0,169.0441,169.2112,168.5625,168.6903,11983.0
2024-08-21 10:15:00,171.5,171.65,171.41,171.62,5549.0,168.5625,168.7099,168.4741,168.6805,5549.0
2024-08-21 10:20:00,171.61,172.11,171.46,172.11,8147.0,168.6706,169.1621,168.5232,169.1621,8147.0
2024-08-21 10:25:00,172.13,172.68,172.13,172.61,5309.0,169.1817,169.7223,169.1817,169.6535,5309.0
2024-08-21 10:30:00,172.68,173.17,172.68,173.08,14920.0,169.7223,170.2039,169.7223,170.1155,14920.0
2024-08-21 10:35:00,173.04,174.06,173.02,174.04,26107.0,170.0761,171.0787,170.0565,171.059,26107.0
2024-08-21 10:40:00,174.06,174.2,173.88,174.08,11202.0,171.0787,171.2163,170.9018,171.0983,11202.0
2024-08-21 10:45:00,174.0,174.02,173.57,173.62,7412.0,171.0197,171.0394,170.5971,170.6462,7412.0
2024-08-21 10:50:00,173.5,173.52,173.25,173.25,7359.0,170.5283,170.5479,170.2825,170.2825,7359.0
2024-08-21 10:55:00,173.4,173.53,173.32,173.53,6134.0,170.43,170.5577,170.3513,170.5577,6134.0
2024-08-21 11:00:00,173.58,173.58,173.32,173.49,8953.0,170.6069,170.6069,170.3513,170.5184,8953.0
2024-08-21 11:05:00,173.5,174.12,173.49,174.12,8840.0,170.5283,171.1376,170.5184,171.1376,8840.0
2024-08-21 11:10:00,174.16,174.49,174.12,174.14,9817.0,171.177,171.5013,171.1376,171.1573,9817.0
2024-08-21 11:15:00,174.14,174.35,174.02,174.18,10629.0,171.1573,171.3637,171.0394,171.1966,10629.0
2024-08-21 11:20:00,174.19,174.2,173.85,173.88,7768.0,171.2064,171.2163,170.8723,170.9018,7768.0
2024-08-21 11:25:00,173.96,173.97,173.52,173.64,9143.0,170.9804,170.9902,170.5479,170.6659,9143.0
2024-08-21 11:30:00,173.52,173.79,173.52,173.61,9982.0,170.5479,170.8133,170.5479,170.6364,9982.0
2024-08-21 11:35:00,173.68,173.71,173.5,173.61,8153.0,170.7052,170.7347,170.5283,170.6364,8153.0
2024-08-21 11:40:00,173.76,173.83,173.7,173.71,11112.0,170.7838,170.8526,170.7248,170.7347,11112.0
2024-08-21 11:45:00,173.71,173.71,173.17,173.18,7650.0,170.7347,170.7347,170.2039,170.2137,7650.0
2024-08-21 11:50:00,173.12,173.22,172.88,173.12,7732.0,170.1548,170.2531,169.9189,170.1548,7732.0
2024-08-21 11:55:00,173.07,173.1,172.63,172.66,22817.0,170.1056,170.1351,169.6732,169.7027,22817.0
2024-08-21 12:00:00,172.61,172.61,172.29,172.29,9951.0,169.6535,169.6535,169.339,169.339,9951.0
2024-08-21 12:05:00,172.36,172.36,172.22,172.32,5022.0,169.4078,169.4078,169.2702,169.3685,5022.0
2024-08-21 12:10:00,172.32,172.44,172.26,172.36,10432.0,169.3685,169.4864,169.3095,169.4078,10432.0
2024-08-21 12:15:00,172.37,172.45,172.14,172.18,6531.0,169.4176,169.4962,169.1916,169.2309,6531.0
2024-08-21 12:20:00,172.2,172.54,172.16,172.48,7419.0,169.2505,169.5847,169.2112,169.5257,7419.0
2024-08-21 12:25:00,172.5,172.55,172.37,172.46,5019.0,169.5454,169.5945,169.4176,169.5061,5019.0
2024-08-21 12:30:00,172.46,172.61,172.4,172.61,4266.0,169.5061,169.6535,169.4471,169.6535,4266.0
2024-08-21 12:35:00,172.6,172.78,172.56,172.78,7422.0,169.6437,169.8206,169.6044,169.8206,7422.0
2024-08-21 12:40:00,172.78,172.82,172.68,172.7,7749.0,169.8206,169.8599,169.7223,169.742,7749.0
2024-08-21 12:45:00,172.69,172.69,172.45,172.63,8574.0,169.7321,169.7321,169.4962,169.6732,8574.0
2024-08-21 12:50:00,172.64,172.64,172.52,172.57,6029.0,169.683,169.683,169.565,169.6142,6029.0
2024-08-21 12:55:00,172.58,172.58,172.35,172.39,7896.0,169.624,169.624,169.398,169.4373,7896.0
2024-08-21 13:00:00,172.34,172.51,172.34,172.51,4738.0,169.3881,169.5552,169.3881,169.5552,4738.0
2024-08-21 13:05:00,172.5,172.5,172.36,172.44,8741.0,169.5454,169.5454,169.4078,169.4864,8741.0
2024-08-21 13:10:00,172.41,172.43,172.31,172.37,6585.0,169.4569,169.4766,169.3586,169.4176,6585.0
2024-08-21 13:15:00,172.33,172.33,172.1,172.14,5374.0,169.3783,169.3783,169.1522,169.1916,5374.0
2024-08-21 13:20:00,172.17,172.25,172.08,172.17,8772.0,169.221,169.2997,169.1326,169.221,8772.0
2024-08-21 13:25:00,172.14,172.32,172.11,172.32,10380.0,169.1916,169.3685,169.1621,169.3685,10380.0
2024-08-21 13:30:00,172.42,172.48,172.39,172.42,11086.0,169.4668,169.5257,169.4373,169.4668,11086.0
2024-08-21 13:35:00,172.3,172.3,172.13,172.15,5192.0,169.3488,169.3488,169.1817,169.2014,5192.0
2024-08-21 13:40:00,172.15,172.2,172.02,172.03,10126.0,169.2014,169.2505,169.0736,169.0834,10126.0
2024-08-21 13:45:00,172.03,172.12,171.98,172.04,12057.0,169.0834,169.1719,169.0343,169.0933,12057.0
2024-08-21 13:50:00,172.04,172.13,171.77,171.81,22022.0,169.0933,169.1817,168.8279,168.8672,22022.0
2024-08-21 13:55:00,171.81,171.83,171.6,171.62,5596.0,168.8672,168.8869,168.6608,168.6805,5596.0
2024-08-21 14:00:00,171.72,171.72,171.45,171.7,15641.0,168.7788,168.7788,168.5134,168.7591,15641.0
2024-08-21 14:05:00,171.7,171.86,171.69,171.86,5687.0,168.7591,168.9164,168.7493,168.9164,5687.0
2024-08-21 14:10:00,171.87,172.12,171.86,172.0,16310.0,168.9262,169.1719,168.9164,169.054,16310.0
2024-08-21 14:15:00,172.01,172.31,172.01,172.12,19025.0,169.0638,169.3586,169.0638,169.1719,19025.0
2024-08-21 14:20:00,172.12,172.19,171.84,171.99,22820.0,169.1719,169.2407,168.8967,169.0441,22820.0
2024-08-21 14:25:00,171.99,172.24,171.98,172.24,14544.0,169.0441,169.2898,169.0343,169.2898,14544.0
2024-08-21 14:30:00,172.21,172.63,172.2,172.6,11108.0,169.2604,169.6732,169.2505,169.6437,11108.0
2024-08-21 14:35:00,172.54,172.6,172.27,172.59,29342.0,169.5847,169.6437,169.3193,169.6338,29342.0
2024-08-21 14:40:00,172.55,172.59,172.43,172.55,11203.0,169.5945,169.6338,169.4766,169.5945,11203.0
2024-08-21 14:45:00,172.55,172.67,172.48,172.67,15546.0,169.5945,169.7125,169.5257,169.7125,15546.0
2024-08-21 14:50:00,172.64,172.67,172.2,172.26,17363.0,169.683,169.7125,169.2505,169.3095,17363.0
2024-08-21 14:55:00,172.21,172.35,172.17,172.24,8530.0,169.2604,169.398,169.221,169.2898,8530.0
2024-08-21 15:00:00,172.27,172.35,172.19,172.24,7291.0,169.3193,169.398,169.2407,169.2898,7291.0
2024-08-21 15:05:00,172.27,172.27,172.01,172.05,13531.0,169.3193,169.3193,169.0638,169.1031,13531.0
2024-08-21 15:10:00,172.02,172.09,171.9,172.03,12455.0,169.0736,169.1424,168.9557,169.0834,12455.0
2024-08-21 15:15:00,172.03,172.07,171.89,171.99,11724.0,169.0834,169.1228,168.9458,169.0441,11724.0
2024-08-21 15:20:00,171.93,171.95,171.61,171.67,18610.0,168.9852,169.0048,168.6706,168.7296,18610.0
2024-08-21 15:25:00,171.65,171.89,171.53,171.71,17589.0,168.7099,168.9458,168.592,168.7689,17589.0
2024-08-21 15:30:00,171.75,171.75,171.47,171.58,17881.0,168.8082,168.8082,168.533,168.6411,17881.0
2024-08-21 15:35:00,171.58,171.85,171.47,171.84,22193.0,168.6411,168.9065,168.533,168.8967,22193.0
2024-08-21 15:40:00,171.86,171.94,171.76,171.8,26167.0,168.9164,168.995,168.8181,168.8574,26167.0
2024-08-21 15:45:00,171.8,171.92,171.65,171.75,32979.0,168.8574,168.9753,168.7099,168.8082,32979.0
2024-08-21 15:50:00,171.79,172.01,171.39,171.91,42497.0,168.8476,169.0638,168.4544,168.9655,42497.0
2024-08-21 15:55:00,171.94,172.08,171.74,171.96,120758.0,168.995,169.1326,168.7984,169.0146,120758.0
2024-08-22 09:30:00,172.01,172.75,171.72,172.55,28155.0,169.0638,169.7911,168.7788,169.5945,28155.0
2024-08-22 09:35:00,172.5,172.57,171.62,172.25,6384.0,169.5454,169.6142,168.6805,169.2997,6384.0
2024-08-22 09:40:00,172.06,172.29,171.62,172.29,9653.0,169.1129,169.339,168.6805,169.339,9653.0
2024-08-22 09:45:00,172.43,172.55,171.76,171.85,3963.0,169.4766,169.5945,168.8181,168.9065,3963.0
2024-08-22 09:50:00,171.88,171.88,171.5,171.75,4107.0,168.936,168.936,168.5625,168.8082,4107.0
2024-08-22 09:55:00,171.75,171.96,171.74,171.95,5072.0,168.8082,169.0146,168.7984,169.0048,5072.0
2024-08-22 10:00:00,171.93,172.1,171.69,171.99,14683.0,168.9852,169.1522,168.7493,169.0441,14683.0
2024-08-22 10:05:00,171.98,172.08,171.72,172.01,26401.0,169.0343,169.1326,168.7788,169.0638,26401.0
2024-08-22 10:10:00,172.01,172.05,171.78,171.96,9594.0,169.0638,169.1031,168.8377,169.0146,9594.0
2024-08-22 10:15:00,171.96,171.96,171.58,171.75,15447.0,169.0146,169.0146,168.6411,168.8082,15447.0
2024-08-22 10:20:00,171.74,171.95,171.67,171.95,7825.0,168.7984,169.0048,168.7296,169.0048,7825.0
2024-08-22 10:25:00,171.96,172.25,171.94,172.24,9576.0,169.0146,169.2997,168.995,169.2898,9576.0
2024-08-22 10:30:00,172.24,172.34,172.17,172.28,11919.0,169.2898,169.3881,169.221,169.3292,11919.0
2024-08-22 10:35:00,172.26,172.47,172.18,172.47,10526.0,169.3095,169.5159,169.2309,169.5159,10526.0
2024-08-22 10:40:00,172.44,172.49,172.09,172.09,14997.0,169.4864,169.5356,169.1424,169.1424,14997.0
2024-08-22 10:45:00,172.09,172.14,171.78,171.92,11420.0,169.1424,169.1916,168.8377,168.9753,11420.0
2024-08-22 10:50:00,171.93,172.11,171.86,172.04,15776.0,168.9852,169.1621,168.9164,169.0933,15776.0
2024-08-22 10:55:00,172.09,172.46,172.09,172.22,13570.0,169.1424,169.5061,169.1424,169.2702,13570.0
2024-08-22 11:00:00,172.22,172.36,172.07,172.07,10727.0,169.2702,169.4078,169.1228,169.1228,10727.0
2024-08-22 11:05:00,172.12,172.13,171.77,171.86,7507.0,169.1719,169.1817,168.8279,168.9164,7507.0
2024-08-22 11:10:00,171.87,171.87,171.5,171.66,20754.0,168.9262,168.9262,168.5625,168.7198,20754.0
2024-08-22 11:15:00,171.66,171.69,171.54,171.58,8227.0,168.7198,168.7493,168.6018,168.6411,8227.0
2024-08-22 11:20:00,171.58,171.79,171.42,171.69,14983.0,168.6411,168.8476,168.4839,168.7493,14983.0
2024-08-22 11:25:00,171.73,171.73,171.49,171.53,9418.0,168.7886,168.7886,168.5527,168.592,9418.0
2024-08-22 11:30:00,171.53,171.88,171.4,171.88,25152.0,168.592,168.936,168.4642,168.936,25152.0
2024-08-22 11:35:00,171.94,172.45,171.94,172.29,10454.0,168.995,169.4962,168.995,169.339,10454.0
2024-08-22 11:40:00,172.29,172.29,171.73,171.78,18460.0,169.339,169.339,168.7886,168.8377,18460.0
2024-08-22 11:45:00,171.73,171.96,171.68,171.68,19554.0,168.7886,169.0146,168.7394,168.7394,19554.0
2024-08-22 11:50:00,171.71,171.82,171.61,171.62,7629.0,168.7689,168.877,168.6706,168.6805,7629.0
2024-08-22 11:55:00,171.67,171.78,171.58,171.66,12173.0,168.7296,168.8377,168.6411,168.7198,12173.0
2024-08-22 12:00:00,171.64,171.76,171.6,171.76,6358.0,168.7001,168.8181,168.6608,168.8181,6358.0
2024-08-22 12:05:00,171.72,171.77,171.64,171.67,5152.0,168.7788,168.8279,168.7001,168.7296,5152.0
2024-08-22 12:10:00,171.71,171.91,171.71,171.9,6464.0,168.7689,168.9655,168.7689,168.9557,6464.0
2024-08-22 12:15:00,171.86,172.02,171.86,172.02,3439.0,168.9164,169.0736,168.9164,169.0736,3439.0
2024-08-22 12:20:00,171.99,172.19,171.99,172.18,8891.0,169.0441,169.2407,169.0441,169.2309,8891.0
2024-08-22 12:25:00,172.19,172.34,172.18,172.29,7175.0,169.2407,169.3881,169.2309,169.339,7175.0
2024-08-22 12:30:00,172.25,172.53,172.18,172.53,7176.0,169.2997,169.5749,169.2309,169.5749,7176.0
2024-08-22 12:35:00,172.53,172.78,172.53,172.78,7435.0,169.5749,169.8206,169.5749,169.8206,7435.0
2024-08-22 12:40:00,172.79,173.0,172.77,172.92,13925.0,169.8304,170.0368,169.8108,169.9582,13925.0
2024-08-22 12:45:00,172.89,172.89,172.65,172.67,7708.0,169.9287,169.9287,169.6928,169.7125,7708.0
2024-08-22 12:50:00,172.67,172.7,172.4,172.4,9295.0,169.7125,169.742,169.4471,169.4471,9295.0
2024-08-22 12:55:00,172.41,172.53,172.34,172.52,9657.0,169.4569,169.5749,169.3881,169.565,9657.0
2024-08-22 13:00:00,172.56,172.63,172.44,172.51,12696.0,169.6044,169.6732,169.4864,169.5552,12696.0
2024-08-22 13:05:00,172.51,172.69,172.44,172.61,11217.0,169.5552,169.7321,169.4864,169.6535,11217.0
2024-08-22 13:10:00,172.55,172.75,172.52,172.57,4665.0,169.5945,169.7911,169.565,169.6142,4665.0
2024-08-22 13:15:00,172.62,172.94,172.62,172.87,8813.0,169.6633,169.9779,169.6633,169.9091,8813.0
2024-08-22 13:20:00,172.9,172.91,172.76,172.85,5536.0,169.9385,169.9484,169.8009,169.8894,5536.0
2024-08-22 13:25:00,172.85,172.9,172.69,172.7,6592.0,169.8894,169.9385,169.7321,169.742,6592.0
2024-08-22 13:30:00,172.7,172.7,172.48,172.59,6647.0,169.742,169.742,169.5257,169.6338,6647.0
2024-08-22 13:35:00,172.58,172.67,172.47,172.54,7513.0,169.624,169.7125,169.5159,169.5847,7513.0
2024-08-22 13:40:00,172.51,172.66,172.45,172.62,8561.0,169.5552,169.7027,169.4962,169.6633,8561.0
2024-08-22 13:45:00,172.61,172.74,172.59,172.59,6707.0,169.6535,169.7813,169.6338,169.6338,6707.0
2024-08-22 13:50:00,172.67,172.8,172.63,172.8,6203.0,169.7125,169.8403,169.6732,169.8403,6203.0
2024-08-22 13:55:00,172.76,172.76,172.59,172.72,6035.0,169.8009,169.8009,169.6338,169.7616,6035.0
2024-08-22 14:00:00,172.74,172.84,172.67,172.81,7163.0,169.7813,169.8796,169.7125,169.8501,7163.0
2024-08-22 14:05:00,172.77,172.85,172.64,172.73,7038.0,169.8108,169.8894,169.683,169.7715,7038.0
2024-08-22 14:10:00,172.78,172.95,172.72,172.92,8714.0,169.8206,169.9877,169.7616,169.9582,8714.0
2024-08-22 14:15:00,172.99,173.14,172.96,173.14,7792.0,170.027,170.1744,169.9975,170.1744,7792.0
2024-08-22 14:20:00,173.17,173.17,172.92,172.93,6553.0,170.2039,170.2039,169.9582,169.968,6553.0
2024-08-22 14:25:00,172.87,172.95,172.83,172.91,7777.0,169.9091,169.9877,169.8697,169.9484,7777.0
2024-08-22 14:30:00,172.86,172.86,172.6,172.61,6655.0,169.8992,169.8992,169.6437,169.6535,6655.0
2024-08-22 14:35:00,172.55,172.6,171.99,172.0,19635.0,169.5945,169.6437,169.0441,169.054,19635.0
2024-08-22 14:40:00,172.02,172.08,171.85,171.86,23470.0,169.0736,169.1326,168.9065,168.9164,23470.0
2024-08-22 14:45:00,171.86,171.98,171.81,171.87,21596.0,168.9164,169.0343,168.8672,168.9262,21596.0
2024-08-22 14:50:00,171.92,172.0,171.8,171.92,22228.0,168.9753,169.054,168.8574,168.9753,22228.0
2024-08-22 14:55:00,171.92,171.95,171.7,171.79,16543.0,168.9753,169.0048,168.7591,168.8476,16543.0
2024-08-22 15:00:00,171.79,171.97,171.79,171.84,19156.0,168.8476,169.0245,168.8476,168.8967,19156.0
2024-08-22 15:05:00,171.82,172.07,171.82,172.05,33265.0,168.877,169.1228,168.877,169.1031,33265.0
2024-08-22 15:10:00,172.09,172.21,172.07,172.19,6929.0,169.1424,169.2604,169.1228,169.2407,6929.0
2024-08-22 15:15:00,172.22,172.25,171.94,171.97,10829.0,169.2702,169.2997,168.995,169.0245,10829.0
2024-08-22 15:20:00,172.01,172.07,171.6,171.74,17340.0,169.0638,169.1228,168.6608,168.7984,17340.0
2024-08-22 15:25:00,171.73,172.03,171.72,172.02,13635.0,168.7886,169.0834,168.7788,169.0736,13635.0
2024-08-22 15:30:00,172.05,172.05,171.87,171.87,25319.0,169.1031,169.1031,168.9262,168.9262,25319.0
2024-08-22 15:35:00,171.84,171.86,171.66,171.76,15245.0,168.8967,168.9164,168.7198,168.8181,15245.0
2024-08-22 15:40:00,171.71,171.77,171.62,171.68,27074.0,168.7689,168.8279,168.6805,168.7394,27074.0
2024-08-22 15:45:00,171.65,171.68,171.3,171.3,24782.0,168.7099,168.7394,168.3659,168.3659,24782.0
2024-08-22 15:50:00,171.17,171.77,171.04,171.37,50278.0,168.2382,168.8279,168.1104,168.4347,50278.0
2024-08-22 15:55:00,171.39,171.86,171.1,171.79,123328.0,168.4544,168.9164,168.1694,168.8476,123328.0
2024-08-23 09:30:00,173.1,174.09,173.07,173.72,28613.0,170.1351,171.1082,170.1056,170.7445,28613.0
2024-08-23 09:35:00,173.83,174.83,173.73,174.5,15687.0,170.8526,171.8355,170.7543,171.5111,15687.0
2024-08-23 09:40:00,174.58,174.59,173.66,173.72,16936.0,171.5898,171.5996,170.6855,170.7445,16936.0
2024-08-23 09:45:00,173.86,173.87,173.56,173.58,8377.0,170.8821,170.8919,170.5872,170.6069,8377.0
2024-08-23 09:50:00,173.56,173.59,172.8,172.82,11087.0,170.5872,170.6167,169.8403,169.8599,11087.0
2024-08-23 09:55:00,172.8,173.07,172.65,173.06,10577.0,169.8403,170.1056,169.6928,170.0958,10577.0
2024-08-23 10:00:00,173.12,174.12,173.12,173.81,30580.0,170.1548,171.1376,170.1548,170.833,30580.0
2024-08-23 10:05:00,173.67,174.04,173.45,174.04,10630.0,170.6954,171.059,170.4791,171.059,10630.0
2024-08-23 10:10:00,174.04,174.37,174.0,174.16,12573.0,171.059,171.3834,171.0197,171.177,12573.0
2024-08-23 10:15:00,174.16,174.16,173.45,173.51,12156.0,171.177,171.177,170.4791,170.5381,12156.0
2024-08-23 10:20:00,173.44,173.72,173.23,173.72,9847.0,170.4693,170.7445,170.2629,170.7445,9847.0
2024-08-23 10:25:00,173.64,173.72,173.48,173.64,9142.0,170.6659,170.7445,170.5086,170.6659,9142.0
2024-08-23 10:30:00,173.72,173.87,173.57,173.66,9376.0,170.7445,170.8919,170.5971,170.6855,9376.0
2024-08-23 10:35:00,173.59,173.93,173.57,173.89,20284.0,170.6167,170.9509,170.5971,170.9116,20284.0
2024-08-23 10:40:00,173.79,174.55,173.79,174.42,13055.0,170.8133,171.5603,170.8133,171.4325,13055.0
2024-08-23 10:45:00,174.45,174.54,173.96,174.0,9725.0,171.462,171.5504,170.9804,171.0197,9725.0
2024-08-23 10:50:00,173.99,174.05,173.72,173.94,10199.0,171.0099,171.0688,170.7445,170.9607,10199.0
2024-08-23 10:55:00,173.94,174.34,173.93,174.16,8856.0,170.9607,171.3539,170.9509,171.177,8856.0
2024-08-23 11:00:00,174.14,174.31,174.08,174.22,5806.0,171.1573,171.3244,171.0983,171.2359,5806.0
2024-08-23 11:05:00,174.27,174.29,174.14,174.23,8743.0,171.2851,171.3047,171.1573,171.2458,8743.0
2024-08-23 11:10:00,174.31,174.4,174.02,174.38,8489.0,171.3244,171.4128,171.0394,171.3932,8489.0
2024-08-23 11:15:00,174.47,174.62,174.32,174.59,7895.0,171.4816,171.6291,171.3342,171.5996,7895.0
2024-08-23 11:20:00,174.55,174.62,174.44,174.49,14847.0,171.5603,171.6291,171.4522,171.5013,14847.0
2024-08-23 11:25:00,174.53,174.64,174.43,174.53,13031.0,171.5406,171.6487,171.4423,171.5406,13031.0
2024-08-23 11:30:00,174.5,174.65,174.19,174.22,9147.0,171.5111,171.6586,171.2064,171.2359,9147.0
2024-08-23 11:35:00,174.26,174.58,174.26,174.44,17792.0,171.2752,171.5898,171.2752,171.4522,17792.0
2024-08-23 11:40:00,174.49,174.55,174.32,174.38,14892.0,171.5013,171.5603,171.3342,171.3932,14892.0
2024-08-23 11:45:00,174.39,174.39,174.03,174.05,8751.0,171.403,171.403,171.0492,171.0688,8751.0
2024-08-23 11:50:00,174.0,174.07,173.85,173.87,9780.0,171.0197,171.0885,170.8723,170.8919,9780.0
2024-08-23 11:55:00,173.86,173.95,173.79,173.79,7724.0,170.8821,170.9706,170.8133,170.8133,7724.0
2024-08-23 12:00:00,173.78,173.79,173.59,173.76,8433.0,170.8035,170.8133,170.6167,170.7838,8433.0
2024-08-23 12:05:00,173.73,173.95,173.54,173.95,7681.0,170.7543,170.9706,170.5676,170.9706,7681.0
2024-08-23 12:10:00,173.99,174.04,173.49,173.49,9562.0,171.0099,171.059,170.5184,170.5184,9562.0
2024-08-23 12:15:00,173.49,173.58,173.36,173.58,7371.0,170.5184,170.6069,170.3907,170.6069,7371.0
2024-08-23 12:20:00,173.54,173.7,173.5,173.58,8450.0,170.5676,170.7248,170.5283,170.6069,8450.0
2024-08-23 12:25:00,173.6,173.89,173.52,173.89,7128.0,170.6265,170.9116,170.5479,170.9116,7128.0
2024-08-23 12:30:00,173.89,174.27,173.88,174.27,9700.0,170.9116,171.2851,170.9018,171.2851,9700.0
2024-08-23 12:35:00,174.31,174.54,174.28,174.47,11053.0,171.3244,171.5504,171.2949,171.4816,11053.0
2024-08-23 12:40:00,174.54,174.78,174.54,174.6,7935.0,171.5504,171.7863,171.5504,171.6094,7935.0
2024-08-23 12:45:00,174.64,174.78,174.6,174.74,5397.0,171.6487,171.7863,171.6094,171.747,5397.0
2024-08-23 12:50:00,174.73,174.88,174.65,174.73,13340.0,171.7372,171.8846,171.6586,171.7372,13340.0
2024-08-23 12:55:00,174.78,174.98,174.78,174.81,8730.0,171.7863,171.9829,171.7863,171.8158,8730.0
2024-08-23 13:00:00,174.77,174.98,174.75,174.89,7612.0,171.7765,171.9829,171.7569,171.8945,7612.0
2024-08-23 13:05:00,174.95,175.01,174.8,174.82,9755.0,171.9534,172.0124,171.806,171.8257,9755.0
2024-08-23 13:10:00,174.83,174.87,174.72,174.81,8304.0,171.8355,171.8748,171.7274,171.8158,8304.0
2024-08-23 13:15:00,174.82,174.93,174.71,174.74,8627.0,171.8257,171.9338,171.7175,171.747,8627.0
2024-08-23 13:20:00,174.77,175.0,174.77,174.94,7772.0,171.7765,172.0026,171.7765,171.9436,7772.0
2024-08-23 13:25:00,174.95,175.21,174.94,175.01,18444.0,171.9534,172.209,171.9436,172.0124,18444.0
2024-08-23 13:30:00,174.99,174.99,174.45,174.61,8651.0,171.9927,171.9927,171.462,171.6193,8651.0
2024-08-23 13:35:00,174.59,174.6,174.35,174.35,4800.0,171.5996,171.6094,171.3637,171.3637,4800.0
2024-08-23 13:40:00,174.38,174.53,174.36,174.4,10180.0,171.3932,171.5406,171.3735,171.4128,10180.0
2024-08-23 13:45:00,174.36,174.37,174.27,174.28,5716.0,171.3735,171.3834,171.2851,171.2949,5716.0
2024-08-23 13:50:00,174.29,174.29,174.13,174.18,8043.0,171.3047,171.3047,171.1475,171.1966,8043.0
2024-08-23 13:55:00,174.2,174.39,174.2,174.36,6035.0,171.2163,171.403,171.2163,171.3735,6035.0
2024-08-23 14:00:00,174.39,174.39,174.23,174.33,5873.0,171.403,171.403,171.2458,171.344,5873.0
2024-08-23 14:05:00,174.31,174.36,174.18,174.21,10098.0,171.3244,171.3735,171.1966,171.2261,10098.0
2024-08-23 14:10:00,174.24,174.43,174.24,174.39,5198.0,171.2556,171.4423,171.2556,171.403,5198.0
2024-08-23 14:15:00,174.43,174.48,174.35,174.45,12284.0,171.4423,171.4915,171.3637,171.462,12284.0
2024-08-23 14:20:00,174.47,174.51,174.38,174.5,12554.0,171.4816,171.521,171.3932,171.5111,12554.0
2024-08-23 14:25:00,174.52,174.71,174.49,174.68,6064.0,171.5308,171.7175,171.5013,171.6881,6064.0
2024-08-23 14:30:00,174.7,174.74,174.52,174.65,8581.0,171.7077,171.747,171.5308,171.6586,8581.0
2024-08-23 14:35:00,174.65,174.72,174.62,174.67,9161.0,171.6586,171.7274,171.6291,171.6782,9161.0
2024-08-23 14:40:00,174.69,174.7,174.6,174.6,10149.0,171.6979,171.7077,171.6094,171.6094,10149.0
2024-08-23 14:45:00,174.57,174.76,174.57,174.64,8317.0,171.5799,171.7667,171.5799,171.6487,8317.0
2024-08-23 14:50:00,174.61,174.79,174.61,174.77,9245.0,171.6193,171.7962,171.6193,171.7765,9245.0
2024-08-23 14:55:00,174.81,174.87,174.73,174.87,10120.0,171.8158,171.8748,171.7372,171.8748,10120.0
2024-08-23 15:00:00,174.82,174.83,174.38,174.56,14182.0,171.8257,171.8355,171.3932,171.5701,14182.0
2024-08-23 15:05:00,174.6,174.79,174.58,174.79,10261.0,171.6094,171.7962,171.5898,171.7962,10261.0
2024-08-23 15:10:00,174.83,175.12,174.81,175.11,11545.0,171.8355,172.1205,171.8158,172.1107,11545.0
2024-08-23 15:15:00,175.1,175.12,174.94,174.98,11665.0,172.1009,172.1205,171.9436,171.9829,11665.0
2024-08-23 15:20:00,175.0,175.01,174.77,174.84,10441.0,172.0026,172.0124,171.7765,171.8453,10441.0
2024-08-23 15:25:00,174.82,174.93,174.78,174.88,14386.0,171.8257,171.9338,171.7863,171.8846,14386.0
2024-08-23 15:30:00,174.82,174.89,174.52,174.65,15795.0,171.8257,171.8945,171.5308,171.6586,15795.0
2024-08-23 15:35:00,174.67,174.69,174.54,174.58,14279.0,171.6782,171.6979,171.5504,171.5898,14279.0
2024-08-23 15:40:00,174.6,174.86,174.6,174.84,22675.0,171.6094,171.865,171.6094,171.8453,22675.0
2024-08-23 15:45:00,174.79,174.9,174.68,174.82,17250.0,171.7962,171.9043,171.6881,171.8257,17250.0
2024-08-23 15:50:00,174.83,175.23,174.61,175.21,24222.0,171.8355,172.2286,171.6193,172.209,24222.0
2024-08-23 15:55:00,175.21,175.53,175.17,175.29,78300.0,172.209,172.5235,172.1697,172.2876,78300.0
2024-08-26 09:30:00,176.7,177.25,176.19,176.19,24925.0,173.6735,174.214,173.1722,173.1722,24925.0
2024-08-26 09:35:00,176.24,176.86,176.12,176.75,9579.0,173.2213,173.8307,173.1034,173.7226,9579.0
2024-08-26 09:40:00,176.85,177.01,176.46,176.79,11826.0,173.8209,173.9781,173.4376,173.7619,11826.0
2024-08-26 09:45:00,176.81,177.44,176.74,177.4,8892.0,173.7816,174.4008,173.7128,174.3615,8892.0
2024-08-26 09:50:00,177.41,177.58,176.91,177.02,20058.0,174.3713,174.5384,173.8799,173.988,20058.0
2024-08-26 09:55:00,177.0,177.16,176.58,176.7,12319.0,173.9683,174.1256,173.5555,173.6735,12319.0
2024-08-26 10:00:00,176.7,176.7,176.38,176.55,5778.0,173.6735,173.6735,173.3589,173.526,5778.0
2024-08-26 10:05:00,176.47,176.56,176.2,176.52,8330.0,173.4474,173.5359,173.182,173.4965,8330.0
2024-08-26 10:10:00,176.52,176.92,176.5,176.84,10156.0,173.4965,173.8897,173.4769,173.8111,10156.0
2024-08-26 10:15:00,176.84,176.93,176.65,176.68,8547.0,173.8111,173.8995,173.6243,173.6538,8547.0
2024-08-26 10:20:00,176.77,176.91,176.48,176.48,8850.0,173.7423,173.8799,173.4572,173.4572,8850.0
2024-08-26 10:25:00,176.48,176.71,176.38,176.71,5644.0,173.4572,173.6833,173.3589,173.6833,5644.0
2024-08-26 10:30:00,176.62,176.63,176.25,176.39,7335.0,173.5948,173.6047,173.2312,173.3688,7335.0
2024-08-26 10:35:00,176.38,176.38,175.86,175.93,6713.0,173.3589,173.3589,172.8478,172.9166,6713.0
2024-08-26 10:40:00,175.87,175.95,175.51,175.51,12817.0,172.8577,172.9363,172.5038,172.5038,12817.0
2024-08-26 10:45:00,175.61,175.81,175.57,175.62,6995.0,172.6021,172.7987,172.5628,172.612,6995.0
2024-08-26 10:50:00,175.62,175.73,175.48,175.63,18760.0,172.612,172.7201,172.4743,172.6218,18760.0
2024-08-26 10:55:00,175.68,175.68,175.36,175.41,8739.0,172.6709,172.6709,172.3564,172.4055,8739.0
2024-08-26 11:00:00,175.39,175.46,174.91,174.95,8137.0,172.3859,172.4547,171.9141,171.9534,8137.0
2024-08-26 11:05:00,174.98,174.99,174.53,174.56,9082.0,171.9829,171.9927,171.5406,171.5701,9082.0
2024-08-26 11:10:00,174.56,174.61,174.4,174.44,8912.0,171.5701,171.6193,171.4128,171.4522,8912.0
2024-08-26 11:15:00,174.39,174.51,174.35,174.41,8154.0,171.403,171.521,171.3637,171.4227,8154.0
2024-08-26 11:20:00,174.3,174.31,173.72,173.72,16958.0,171.3146,171.3244,170.7445,170.7445,16958.0
2024-08-26 11:25:00,173.65,173.65,173.38,173.56,11920.0,170.6757,170.6757,170.4103,170.5872,11920.0
2024-08-26 11:30:00,173.52,173.56,173.2,173.23,34585.0,170.5479,170.5872,170.2334,170.2629,34585.0
2024-08-26 11:35:00,173.28,173.37,173.18,173.29,10687.0,170.312,170.4005,170.2137,170.3219,10687.0
2024-08-26 11:40:00,173.27,173.64,173.27,173.56,12922.0,170.3022,170.6659,170.3022,170.5872,12922.0
2024-08-26 11:45:00,173.53,174.11,173.52,174.11,6788.0,170.5577,171.1278,170.5479,171.1278,6788.0
2024-08-26 11:50:00,173.99,174.36,173.99,174.33,3676.0,171.0099,171.3735,171.0099,171.344,3676.0
2024-08-26 11:55:00,174.25,174.47,174.22,174.47,5933.0,171.2654,171.4816,171.2359,171.4816,5933.0
2024-08-26 12:00:00,174.47,174.57,174.32,174.41,6243.0,171.4816,171.5799,171.3342,171.4227,6243.0
2024-08-26 12:05:00,174.45,174.49,174.32,174.37,2876.0,171.462,171.5013,171.3342,171.3834,2876.0
2024-08-26 12:10:00,174.41,174.41,173.91,174.06,5846.0,171.4227,171.4227,170.9312,171.0787,5846.0
2024-08-26 12:15:00,174.07,174.35,174.07,174.2,4577.0,171.0885,171.3637,171.0885,171.2163,4577.0
2024-08-26 12:20:00,174.3,174.31,174.12,174.19,5343.0,171.3146,171.3244,171.1376,171.2064,5343.0
2024-08-26 12:25:00,174.11,174.3,174.04,174.27,3230.0,171.1278,171.3146,171.059,171.2851,3230.0
2024-08-26 12:30:00,174.34,174.45,174.3,174.3,5780.0,171.3539,171.462,171.3146,171.3146,5780.0
2024-08-26 12:35:00,174.29,174.33,174.21,174.28,4710.0,171.3047,171.344,171.2261,171.2949,4710.0
2024-08-26 12:40:00,174.28,174.39,174.19,174.36,8481.0,171.2949,171.403,171.2064,171.3735,8481.0
2024-08-26 12:45:00,174.35,174.53,174.35,174.42,8490.0,171.3637,171.5406,171.3637,171.4325,8490.0
2024-08-26 12:50:00,174.42,174.44,174.31,174.42,8489.0,171.4325,171.4522,171.3244,171.4325,8489.0
2024-08-26 12:55:00,174.48,174.69,174.48,174.62,7557.0,171.4915,171.6979,171.4915,171.6291,7557.0
2024-08-26 13:00:00,174.59,174.68,174.53,174.56,1677.0,171.5996,171.6881,171.5406,171.5701,1677.0
2024-08-26 13:05:00,174.57,174.68,174.1,174.24,9725.0,171.5799,171.6881,171.118,171.2556,9725.0
2024-08-26 13:10:00,174.28,174.3,174.0,174.1,12652.0,171.2949,171.3146,171.0197,171.118,12652.0
2024-08-26 13:15:00,174.13,174.29,173.96,174.13,17165.0,171.1475,171.3047,170.9804,171.1475,17165.0
2024-08-26 13:20:00,174.09,174.11,173.97,173.97,36731.0,171.1082,171.1278,170.9902,170.9902,36731.0
2024-08-26 13:25:00,173.92,173.98,173.67,173.69,5118.0,170.9411,171.0,170.6954,170.715,5118.0
2024-08-26 13:30:00,173.64,173.64,173.4,173.46,7572.0,170.6659,170.6659,170.43,170.4889,7572.0
2024-08-26 13:35:00,173.42,173.42,173.14,173.14,8552.0,170.4496,170.4496,170.1744,170.1744,8552.0
2024-08-26 13:40:00,173.14,173.47,173.1,173.44,10092.0,170.1744,170.4988,170.1351,170.4693,10092.0
2024-08-26 13:45:00,173.45,173.5,173.28,173.44,4346.0,170.4791,170.5283,170.312,170.4693,4346.0
2024-08-26 13:50:00,173.43,173.56,173.39,173.53,11134.0,170.4595,170.5872,170.4201,170.5577,11134.0
2024-08-26 13:55:00,173.56,173.63,173.55,173.63,5508.0,170.5872,170.656,170.5774,170.656,5508.0
2024-08-26 14:00:00,173.58,173.58,173.32,173.33,5592.0,170.6069,170.6069,170.3513,170.3612,5592.0
2024-08-26 14:05:00,173.34,173.45,173.28,173.39,8164.0,170.371,170.4791,170.312,170.4201,8164.0
2024-08-26 14:10:00,173.36,173.41,173.19,173.22,8040.0,170.3907,170.4398,170.2236,170.2531,8040.0
2024-08-26 14:15:00,173.22,173.27,173.15,173.21,6279.0,170.2531,170.3022,170.1843,170.2432,6279.0
2024-08-26 14:20:00,173.21,173.24,172.94,173.01,9473.0,170.2432,170.2727,169.9779,170.0467,9473.0
2024-08-26 14:25:00,172.89,173.03,172.82,172.97,10867.0,169.9287,170.0663,169.8599,170.0073,10867.0
2024-08-26 14:30:00,172.97,173.09,172.9,173.09,8453.0,170.0073,170.1253,169.9385,170.1253,8453.0
2024-08-26 14:35:00,173.11,173.25,173.09,173.23,5635.0,170.1449,170.2825,170.1253,170.2629,5635.0
2024-08-26 14:40:00,173.23,173.42,173.22,173.29,6189.0,170.2629,170.4496,170.2531,170.3219,6189.0
2024-08-26 14:45:00,173.29,173.3,173.11,173.12,5780.0,170.3219,170.3317,170.1449,170.1548,5780.0
2024-08-26 14:50:00,173.11,173.22,173.08,173.12,8111.0,170.1449,170.2531,170.1155,170.1548,8111.0
2024-08-26 14:55:00,173.13,173.29,173.13,173.29,4867.0,170.1646,170.3219,170.1646,170.3219,4867.0
2024-08-26 15:00:00,173.26,173.36,173.24,173.3,21355.0,170.2924,170.3907,170.2727,170.3317,21355.0
2024-08-26 15:05:00,173.3,173.39,173.12,173.35,7781.0,170.3317,170.4201,170.1548,170.3808,7781.0
2024-08-26 15:10:00,173.41,173.57,173.34,173.53,11968.0,170.4398,170.5971,170.371,170.5577,11968.0
2024-08-26 15:15:00,173.53,173.59,173.38,173.49,9790.0,170.5577,170.6167,170.4103,170.5184,9790.0
2024-08-26 15:20:00,173.46,173.52,173.42,173.47,6793.0,170.4889,170.5479,170.4496,170.4988,6793.0
2024-08-26 15:25:00,173.45,173.65,173.45,173.62,15259.0,170.4791,170.6757,170.4791,170.6462,15259.0
2024-08-26 15:30:00,173.57,173.59,173.34,173.39,14284.0,170.5971,170.6167,170.371,170.4201,14284.0
2024-08-26 15:35:00,173.39,173.63,173.36,173.55,13776.0,170.4201,170.656,170.3907,170.5774,13776.0
2024-08-26 15:40:00,173.55,173.74,173.51,173.68,15137.0,170.5774,170.7642,170.5381,170.7052,15137.0
2024-08-26 15:45:00,173.7,173.79,173.53,173.58,21582.0,170.7248,170.8133,170.5577,170.6069,21582.0
2024-08-26 15:50:00,173.6,173.66,173.15,173.46,23009.0,170.6265,170.6855,170.1843,170.4889,23009.0
2024-08-26 15:55:00,173.46,173.46,173.08,173.21,109486.0,170.4889,170.4889,170.1155,170.2432,109486.0
2024-08-27 09:30:00,172.75,172.76,171.81,172.12,21180.0,169.7911,169.8009,168.8672,169.1719,21180.0
2024-08-27 09:35:00,172.12,172.56,172.12,172.56,10430.0,169.1719,169.6044,169.1719,169.6044,10430.0
2024-08-27 09:40:00,172.41,172.9,172.41,172.72,13009.0,169.4569,169.9385,169.4569,169.7616,13009.0
2024-08-27 09:45:00,172.81,172.9,172.26,172.26,11916.0,169.8501,169.9385,169.3095,169.3095,11916.0
2024-08-27 09:50:00,172.01,172.16,171.83,172.15,22763.0,169.0638,169.2112,168.8869,169.2014,22763.0
2024-08-27 09:55:00,172.04,172.2,171.67,171.72,11095.0,169.0933,169.2505,168.7296,168.7788,11095.0
2024-08-27 10:00:00,171.85,171.87,171.56,171.82,10990.0,168.9065,168.9262,168.6215,168.877,10990.0
2024-08-27 10:05:00,171.78,172.05,171.75,171.96,9665.0,168.8377,169.1031,168.8082,169.0146,9665.0
2024-08-27 10:10:00,172.04,172.09,171.67,171.88,10533.0,169.0933,169.1424,168.7296,168.936,10533.0
2024-08-27 10:15:00,171.89,171.96,171.71,171.8,8833.0,168.9458,169.0146,168.7689,168.8574,8833.0
2024-08-27 10:20:00,171.86,172.25,171.8,172.24,11271.0,168.9164,169.2997,168.8574,169.2898,11271.0
2024-08-27 10:25:00,172.18,172.24,171.86,172.08,8297.0,169.2309,169.2898,168.9164,169.1326,8297.0
2024-08-27 10:30:00,172.02,172.04,171.52,171.52,6968.0,169.0736,169.0933,168.5822,168.5822,6968.0
2024-08-27 10:35:00,171.52,171.69,171.45,171.53,12235.0,168.5822,168.7493,168.5134,168.592,12235.0
2024-08-27 10:40:00,171.54,171.59,171.29,171.3,9557.0,168.6018,168.651,168.3561,168.3659,9557.0
2024-08-27 10:45:00,171.3,171.6,171.28,171.54,8005.0,168.3659,168.6608,168.3463,168.6018,8005.0
2024-08-27 10:50:00,171.51,171.59,171.51,171.58,7257.0,168.5723,168.651,168.5723,168.6411,7257.0
2024-08-27 10:55:00,171.52,171.89,171.52,171.79,5570.0,168.5822,168.9458,168.5822,168.8476,5570.0
2024-08-27 11:00:00,171.82,171.93,171.76,171.91,7567.0,168.877,168.9852,168.8181,168.9655,7567.0
2024-08-27 11:05:00,171.91,171.97,171.72,171.76,4446.0,168.9655,169.0245,168.7788,168.8181,4446.0
2024-08-27 11:10:00,171.8,171.8,171.58,171.62,5340.0,168.8574,168.8574,168.6411,168.6805,5340.0
2024-08-27 11:15:00,171.56,171.66,171.14,171.15,8736.0,168.6215,168.7198,168.2087,168.2185,8736.0
2024-08-27 11:20:00,171.11,171.29,171.1,171.14,13421.0,168.1792,168.3561,168.1694,168.2087,13421.0
2024-08-27 11:25:00,171.11,171.28,171.08,171.16,16257.0,168.1792,168.3463,168.1497,168.2283,16257.0
2024-08-27 11:30:00,171.16,171.18,170.92,170.93,10761.0,168.2283,168.248,167.9925,168.0023,10761.0
2024-08-27 11:35:00,171.1,171.15,170.95,171.01,13845.0,168.1694,168.2185,168.0219,168.0809,13845.0
2024-08-27 11:40:00,171.01,171.06,170.88,170.94,10072.0,168.0809,168.1301,167.9531,168.0121,10072.0
2024-08-27 11:45:00,170.96,171.18,170.95,171.08,10884.0,168.0318,168.248,168.0219,168.1497,10884.0
2024-08-27 11:50:00,171.03,171.03,170.71,170.82,37452.0,168.1006,168.1006,167.7861,167.8942,37452.0
2024-08-27 11:55:00,170.82,170.99,170.78,170.9,9481.0,167.8942,168.0613,167.8549,167.9728,9481.0
2024-08-27 12:00:00,170.88,170.9,170.51,170.51,10582.0,167.9531,167.9728,167.5895,167.5895,10582.0
2024-08-27 12:05:00,170.52,170.59,170.37,170.55,8434.0,167.5993,167.6681,167.4519,167.6288,8434.0
2024-08-27 12:10:00,170.55,170.86,170.54,170.81,13505.0,167.6288,167.9335,167.619,167.8843,13505.0
2024-08-27 12:15:00,170.77,170.87,170.76,170.77,5471.0,167.845,167.9433,167.8352,167.845,5471.0
2024-08-27 12:20:00,170.76,170.84,170.68,170.7,6398.0,167.8352,167.9138,167.7566,167.7762,6398.0
2024-08-27 12:25:00,170.7,170.7,170.46,170.52,3861.0,167.7762,167.7762,167.5403,167.5993,3861.0
2024-08-27 12:30:00,170.44,170.44,170.26,170.35,7990.0,167.5207,167.5207,167.3438,167.4322,7990.0
2024-08-27 12:35:00,170.33,170.33,170.14,170.14,6764.0,167.4126,167.4126,167.2258,167.2258,6764.0
2024-08-27 12:40:00,170.14,170.22,170.07,170.11,11826.0,167.2258,167.3044,167.157,167.1963,11826.0
2024-08-27 12:45:00,170.15,170.16,170.0,170.12,12702.0,167.2356,167.2455,167.0882,167.2062,12702.0
2024-08-27 12:50:00,170.07,170.26,170.06,170.06,9439.0,167.157,167.3438,167.1472,167.1472,9439.0
2024-08-27 12:55:00,170.09,170.09,169.97,170.0,13658.0,167.1767,167.1767,167.0587,167.0882,13658.0
2024-08-27 13:00:00,170.01,170.13,170.0,170.13,4571.0,167.098,167.216,167.0882,167.216,4571.0
2024-08-27 13:05:00,170.13,170.29,170.13,170.21,7984.0,167.216,167.3732,167.216,167.2946,7984.0
2024-08-27 13:10:00,170.22,170.22,170.04,170.17,2700.0,167.3044,167.3044,167.1275,167.2553,2700.0
2024-08-27 13:15:00,170.21,170.27,170.11,170.11,6569.0,167.2946,167.3536,167.1963,167.1963,6569.0
2024-08-27 13:20:00,170.08,170.12,169.83,169.89,8355.0,167.1668,167.2062,166.9211,166.9801,8355.0
2024-08-27 13:25:00,169.88,170.12,169.88,170.12,4507.0,166.9703,167.2062,166.9703,167.2062,4507.0
2024-08-27 13:30:00,170.17,170.24,170.09,170.16,5054.0,167.2553,167.3241,167.1767,167.2455,5054.0
2024-08-27 13:35:00,170.16,170.39,170.15,170.39,8891.0,167.2455,167.4715,167.2356,167.4715,8891.0
2024-08-27 13:40:00,170.41,170.6,170.41,170.6,4558.0,167.4912,167.6779,167.4912,167.6779,4558.0
2024-08-27 13:45:00,170.59,170.59,170.4,170.47,6900.0,167.6681,167.6681,167.4814,167.5502,6900.0
2024-08-27 13:50:00,170.47,170.47,170.34,170.36,2448.0,167.5502,167.5502,167.4224,167.442,2448.0
2024-08-27 13:55:00,170.4,170.65,170.36,170.65,7363.0,167.4814,167.7271,167.442,167.7271,7363.0
2024-08-27 14:00:00,170.62,170.65,170.54,170.6,5109.0,167.6976,167.7271,167.619,167.6779,5109.0
2024-08-27 14:05:00,170.65,170.7,170.53,170.53,5040.0,167.7271,167.7762,167.6091,167.6091,5040.0
2024-08-27 14:10:00,170.57,170.62,170.55,170.56,4621.0,167.6484,167.6976,167.6288,167.6386,4621.0
2024-08-27 14:15:00,170.58,170.6,170.47,170.48,6308.0,167.6583,167.6779,167.5502,167.56,6308.0
2024-08-27 14:20:00,170.55,170.6,170.36,170.39,3503.0,167.6288,167.6779,167.442,167.4715,3503.0
2024-08-27 14:25:00,170.37,170.41,170.2,170.26,7359.0,167.4519,167.4912,167.2848,167.3438,7359.0
2024-08-27 14:30:00,170.27,170.35,170.26,170.35,4500.0,167.3536,167.4322,167.3438,167.4322,4500.0
2024-08-27 14:35:00,170.34,170.38,170.28,170.28,6055.0,167.4224,167.4617,167.3634,167.3634,6055.0
2024-08-27 14:40:00,170.29,170.3,170.13,170.24,5946.0,167.3732,167.3831,167.216,167.3241,5946.0
2024-08-27 14:45:00,170.18,170.24,170.14,170.24,5294.0,167.2651,167.3241,167.2258,167.3241,5294.0
2024-08-27 14:50:00,170.2,170.29,170.14,170.29,6408.0,167.2848,167.3732,167.2258,167.3732,6408.0
2024-08-27 14:55:00,170.27,170.34,170.09,170.15,8927.0,167.3536,167.4224,167.1767,167.2356,8927.0
2024-08-27 15:00:00,170.12,170.23,170.11,170.22,3597.0,167.2062,167.3143,167.1963,167.3044,3597.0
2024-08-27 15:05:00,170.21,170.36,170.21,170.35,4613.0,167.2946,167.442,167.2946,167.4322,4613.0
2024-08-27 15:10:00,170.36,170.58,170.35,170.58,8015.0,167.442,167.6583,167.4322,167.6583,8015.0
2024-08-27 15:15:00,170.6,170.76,170.57,170.75,9236.0,167.6779,167.8352,167.6484,167.8254,9236.0
2024-08-27 15:20:00,170.74,170.85,170.61,170.62,8696.0,167.8155,167.9237,167.6878,167.6976,8696.0
2024-08-27 15:25:00,170.61,170.75,170.56,170.69,12231.0,167.6878,167.8254,167.6386,167.7664,12231.0
2024-08-27 15:30:00,170.69,170.69,170.43,170.55,17535.0,167.7664,167.7664,167.5108,167.6288,17535.0
2024-08-27 15:35:00,170.5,170.57,170.2,170.2,13167.0,167.5796,167.6484,167.2848,167.2848,13167.0
2024-08-27 15:40:00,170.22,170.27,170.04,170.09,24898.0,167.3044,167.3536,167.1275,167.1767,24898.0
2024-08-27 15:45:00,170.09,170.11,169.96,170.07,26609.0,167.1767,167.1963,167.0489,167.157,26609.0
2024-08-27 15:50:00,169.97,170.27,169.85,169.92,33543.0,167.0587,167.3536,166.9408,167.0096,33543.0
2024-08-27 15:55:00,169.96,170.05,169.79,169.89,113083.0,167.0489,167.1374,166.8818,166.9801,113083.0
2024-08-28 09:30:00,169.0,169.09,168.08,168.42,21402.0,166.1053,166.1938,165.2011,165.5353,21402.0
2024-08-28 09:35:00,168.45,169.09,168.36,168.87,28492.0,165.5648,166.1938,165.4763,165.9776,28492.0
2024-08-28 09:40:00,169.0,169.36,168.85,169.22,5745.0,166.1053,166.4592,165.9579,166.3216,5745.0
2024-08-28 09:45:00,169.18,169.76,169.12,169.71,17056.0,166.2823,166.8523,166.2233,166.8032,17056.0
2024-08-28 09:50:00,169.82,170.2,169.64,170.19,17942.0,166.9113,167.2848,166.7344,167.275,17942.0
2024-08-28 09:55:00,170.13,170.48,170.12,170.29,11386.0,167.216,167.56,167.2062,167.3732,11386.0
2024-08-28 10:00:00,170.24,170.5,170.23,170.4,8561.0,167.3241,167.5796,167.3143,167.4814,8561.0
2024-08-28 10:05:00,170.53,170.54,170.13,170.41,20115.0,167.6091,167.619,167.216,167.4912,20115.0
2024-08-28 10:10:00,170.41,170.56,169.85,170.02,16526.0,167.4912,167.6386,166.9408,167.1079,16526.0
2024-08-28 10:15:00,169.96,170.25,169.93,170.25,3783.0,167.0489,167.3339,167.0194,167.3339,3783.0
2024-08-28 10:20:00,170.17,170.29,170.1,170.11,8345.0,167.2553,167.3732,167.1865,167.1963,8345.0
2024-08-28 10:25:00,170.1,170.13,169.84,169.85,7909.0,167.1865,167.216,166.931,166.9408,7909.0
2024-08-28 10:30:00,169.85,169.96,169.66,169.93,7190.0,166.9408,167.0489,166.754,167.0194,7190.0
2024-08-28 10:35:00,169.93,170.71,169.93,170.71,12649.0,167.0194,167.7861,167.0194,167.7861,12649.0
2024-08-28 10:40:00,170.62,171.01,170.6,170.98,8671.0,167.6976,168.0809,167.6779,168.0514,8671.0
2024-08-28 10:45:00,171.07,171.4,171.07,171.14,19120.0,168.1399,168.4642,168.1399,168.2087,19120.0
2024-08-28 10:50:00,171.16,171.38,171.04,171.38,6587.0,168.2283,168.4446,168.1104,168.4446,6587.0
2024-08-28 10:55:00,171.37,171.58,171.29,171.5,9419.0,168.4347,168.6411,168.3561,168.5625,9419.0
2024-08-28 11:00:00,171.55,171.63,171.41,171.61,13963.0,168.6117,168.6903,168.4741,168.6706,13963.0
2024-08-28 11:05:00,171.61,171.84,171.61,171.73,10030.0,168.6706,168.8967,168.6706,168.7886,10030.0
2024-08-28 11:10:00,171.72,171.95,171.65,171.9,11731.0,168.7788,169.0048,168.7099,168.9557,11731.0
2024-08-28 11:15:00,171.89,171.91,171.47,171.47,12141.0,168.9458,168.9655,168.533,168.533,12141.0
2024-08-28 11:20:00,171.47,171.47,171.19,171.37,10371.0,168.533,168.533,168.2578,168.4347,10371.0
2024-08-28 11:25:00,171.37,171.37,170.81,170.87,9795.0,168.4347,168.4347,167.8843,167.9433,9795.0
2024-08-28 11:30:00,170.85,170.86,170.64,170.74,10028.0,167.9237,167.9335,167.7172,167.8155,10028.0
2024-08-28 11:35:00,170.76,171.02,170.7,170.88,11033.0,167.8352,168.0907,167.7762,167.9531,11033.0
2024-08-28 11:40:00,170.86,170.86,170.69,170.71,6902.0,167.9335,167.9335,167.7664,167.7861,6902.0
2024-08-28 11:45:00,170.69,170.75,170.61,170.7,7541.0,167.7664,167.8254,167.6878,167.7762,7541.0
2024-08-28 11:50:00,170.7,170.98,170.69,170.83,11768.0,167.7762,168.0514,167.7664,167.904,11768.0
2024-08-28 11:55:00,170.84,170.85,170.68,170.75,21423.0,167.9138,167.9237,167.7566,167.8254,21423.0
2024-08-28 12:00:00,170.7,170.7,170.32,170.34,9696.0,167.7762,167.7762,167.4027,167.4224,9696.0
2024-08-28 12:05:00,170.32,170.34,170.16,170.18,15541.0,167.4027,167.4224,167.2455,167.2651,15541.0
2024-08-28 12:10:00,170.15,170.33,170.09,170.3,15539.0,167.2356,167.4126,167.1767,167.3831,15539.0
2024-08-28 12:15:00,170.23,170.23,169.94,169.98,12669.0,167.3143,167.3143,167.0292,167.0686,12669.0
2024-08-28 12:20:00,169.95,169.99,169.59,169.6,9977.0,167.0391,167.0784,166.6852,166.6951,9977.0
2024-08-28 12:25:00,169.59,169.7,169.48,169.56,15242.0,166.6852,166.7933,166.5771,166.6557,15242.0
2024-08-28 12:30:00,169.58,169.67,169.54,169.65,8518.0,166.6754,166.7639,166.6361,166.7442,8518.0
2024-08-28 12:35:00,169.65,169.78,169.6,169.75,5435.0,166.7442,166.872,166.6951,166.8425,5435.0
2024-08-28 12:40:00,169.72,169.95,169.64,169.94,16387.0,166.813,167.0391,166.7344,167.0292,16387.0
2024-08-28 12:45:00,169.98,169.98,169.9,169.97,2655.0,167.0686,167.0686,166.9899,167.0587,2655.0
2024-08-28 12:50:00,169.97,169.98,169.87,169.97,8095.0,167.0587,167.0686,166.9604,167.0587,8095.0
2024-08-28 12:55:00,170.0,170.01,169.91,169.92,723.0,167.0882,167.098,166.9998,167.0096,723.0
2024-08-28 13:00:00,169.98,170.08,169.93,170.02,10809.0,167.0686,167.1668,167.0194,167.1079,10809.0
2024-08-28 13:05:00,170.0,170.04,169.99,169.99,8077.0,167.0882,167.1275,167.0784,167.0784,8077.0
2024-08-28 13:10:00,170.04,170.11,169.93,169.94,5327.0,167.1275,167.1963,167.0194,167.0292,5327.0
2024-08-28 13:15:00,169.97,170.04,169.97,170.04,1680.0,167.0587,167.1275,167.0587,167.1275,1680.0
2024-08-28 13:20:00,170.03,170.03,169.96,169.98,1761.0,167.1177,167.1177,167.0489,167.0686,1761.0
2024-08-28 13:25:00,169.96,170.1,169.93,170.06,6738.0,167.0489,167.1865,167.0194,167.1472,6738.0
2024-08-28 13:30:00,170.06,170.11,170.02,170.04,3843.0,167.1472,167.1963,167.1079,167.1275,3843.0
2024-08-28 13:35:00,170.1,170.11,169.93,169.93,9450.0,167.1865,167.1963,167.0194,167.0194,9450.0
2024-08-28 13:40:00,169.93,169.97,169.88,169.9,3935.0,167.0194,167.0587,166.9703,166.9899,3935.0
2024-08-28 13:45:00,169.92,169.94,169.69,169.75,7176.0,167.0096,167.0292,166.7835,166.8425,7176.0
2024-08-28 13:50:00,169.7,169.86,169.7,169.85,5229.0,166.7933,166.9506,166.7933,166.9408,5229.0
2024-08-28 13:55:00,169.83,169.85,169.7,169.75,10151.0,166.9211,166.9408,166.7933,166.8425,10151.0
2024-08-28 14:00:00,169.75,169.77,169.57,169.58,10337.0,166.8425,166.8622,166.6656,166.6754,10337.0
2024-08-28 14:05:00,169.62,169.93,169.55,169.91,5826.0,166.7147,167.0194,166.6459,166.9998,5826.0
2024-08-28 14:10:00,169.95,170.01,169.89,169.91,4604.0,167.0391,167.098,166.9801,166.9998,4604.0
2024-08-28 14:15:00,169.89,169.91,169.72,169.87,13044.0,166.9801,166.9998,166.813,166.9604,13044.0
2024-08-28 14:20:00,169.83,169.83,169.66,169.68,11861.0,166.9211,166.9211,166.754,166.7737,11861.0
2024-08-28 14:25:00,169.65,169.7,169.57,169.59,4586.0,166.7442,166.7933,166.6656,166.6852,4586.0
2024-08-28 14:30:00,169.59,169.64,169.42,169.5,7806.0,166.6852,166.7344,166.5181,166.5968,7806.0
2024-08-28 14:35:00,169.43,169.62,169.43,169.61,3890.0,166.528,166.7147,166.528,166.7049,3890.0
2024-08-28 14:40:00,169.65,169.69,169.6,169.63,6442.0,166.7442,166.7835,166.6951,166.7245,6442.0
2024-08-28 14:45:00,169.6,169.61,169.44,169.51,11574.0,166.6951,166.7049,166.5378,166.6066,11574.0
2024-08-28 14:50:00,169.57,169.81,169.51,169.81,3535.0,166.6656,166.9015,166.6066,166.9015,3535.0
2024-08-28 14:55:00,169.83,170.12,169.82,170.07,4896.0,166.9211,167.2062,166.9113,167.157,4896.0
2024-08-28 15:00:00,170.12,170.12,170.04,170.07,4914.0,167.2062,167.2062,167.1275,167.157,4914.0
2024-08-28 15:05:00,170.06,170.11,169.96,169.96,16998.0,167.1472,167.1963,167.0489,167.0489,16998.0
2024-08-28 15:10:00,169.97,170.08,169.84,169.86,10244.0,167.0587,167.1668,166.931,166.9506,10244.0
2024-08-28 15:15:00,169.84,170.07,169.8,170.06,6264.0,166.931,167.157,166.8916,167.1472,6264.0
2024-08-28 15:20:00,170.06,170.1,169.7,169.71,20190.0,167.1472,167.1865,166.7933,166.8032,20190.0
2024-08-28 15:25:00,169.71,170.14,169.7,170.14,8963.0,166.8032,167.2258,166.7933,167.2258,8963.0
2024-08-28 15:30:00,170.17,170.3,170.1,170.25,25381.0,167.2553,167.3831,167.1865,167.3339,25381.0
2024-08-28 15:35:00,170.25,170.33,170.02,170.11,25195.0,167.3339,167.4126,167.1079,167.1963,25195.0
2024-08-28 15:40:00,170.12,170.28,170.02,170.27,16580.0,167.2062,167.3634,167.1079,167.3536,16580.0
2024-08-28 15:45:00,170.33,170.67,170.11,170.11,32499.0,167.4126,167.7467,167.1963,167.1963,32499.0
2024-08-28 15:50:00,170.15,170.39,170.02,170.26,30557.0,167.2356,167.4715,167.1079,167.3438,30557.0
2024-08-28 15:55:00,170.22,170.38,169.86,169.93,144898.0,167.3044,167.4617,166.9506,167.0194,144898.0
2024-08-29 09:30:00,169.4,170.55,168.7,169.52,43492.0,166.4985,167.6288,165.8105,166.6164,43492.0
2024-08-29 09:35:00,169.75,169.78,168.48,168.76,25182.0,166.8425,166.872,165.5942,165.8695,25182.0
2024-08-29 09:40:00,168.71,168.83,167.82,167.82,24550.0,165.8203,165.9383,164.9456,164.9456,24550.0
2024-08-29 09:45:00,167.91,168.01,167.3,167.52,23589.0,165.034,165.1323,164.4345,164.6507,23589.0
2024-08-29 09:50:00,167.45,167.85,167.28,167.85,17298.0,164.5819,164.975,164.4148,164.975,17298.0
2024-08-29 09:55:00,167.81,168.06,167.46,167.97,16642.0,164.9357,165.1814,164.5917,165.093,16642.0
2024-08-29 10:00:00,168.0,169.25,167.99,169.25,18269.0,165.1225,166.3511,165.1126,166.3511,18269.0
2024-08-29 10:05:00,169.22,169.59,169.0,169.52,26646.0,166.3216,166.6852,166.1053,166.6164,26646.0
2024-08-29 10:10:00,169.55,169.59,169.17,169.21,21764.0,166.6459,166.6852,166.2724,166.3117,21764.0
2024-08-29 10:15:00,169.28,169.37,169.07,169.37,17443.0,166.3805,166.469,166.1741,166.469,17443.0
2024-08-29 10:20:00,169.3,169.87,169.24,169.8,20262.0,166.4002,166.9604,166.3412,166.8916,20262.0
2024-08-29 10:25:00,169.84,169.84,169.36,169.59,22329.0,166.931,166.931,166.4592,166.6852,22329.0
2024-08-29 10:30:00,169.66,169.66,168.95,168.95,56621.0,166.754,166.754,166.0562,166.0562,56621.0
2024-08-29 10:35:00,168.9,169.05,168.78,168.88,14337.0,166.0071,166.1545,165.8891,165.9874,14337.0
2024-08-29 10:40:00,168.86,168.86,168.23,168.26,10336.0,165.9677,165.9677,165.3485,165.378,10336.0
2024-08-29 10:45:00,168.31,168.63,168.21,168.61,12246.0,165.4272,165.7417,165.3289,165.722,12246.0
2024-08-29 10:50:00,168.65,168.77,168.43,168.43,8738.0,165.7613,165.8793,165.5451,165.5451,8738.0
2024-08-29 10:55:00,168.53,168.79,168.48,168.73,9143.0,165.6434,165.8989,165.5942,165.84,9143.0
2024-08-29 11:00:00,168.66,169.15,168.66,168.98,12116.0,165.7712,166.2528,165.7712,166.0857,12116.0
2024-08-29 11:05:00,169.02,169.44,168.94,169.27,9594.0,166.125,166.5378,166.0464,166.3707,9594.0
2024-08-29 11:10:00,169.28,170.08,169.27,170.0,18366.0,166.3805,167.1668,166.3707,167.0882,18366.0
2024-08-29 11:15:00,169.99,170.0,169.68,169.68,10970.0,167.0784,167.0882,166.7737,166.7737,10970.0
2024-08-29 11:20:00,169.67,170.04,169.66,169.99,8776.0,166.7639,167.1275,166.754,167.0784,8776.0
2024-08-29 11:25:00,170.0,170.16,169.94,169.96,14973.0,167.0882,167.2455,167.0292,167.0489,14973.0
2024-08-29 11:30:00,169.95,170.12,169.93,169.93,10612.0,167.0391,167.2062,167.0194,167.0194,10612.0
2024-08-29 11:35:00,169.97,170.07,169.65,169.65,12234.0,167.0587,167.157,166.7442,166.7442,12234.0
2024-08-29 11:40:00,169.65,169.95,169.64,169.91,16229.0,166.7442,167.0391,166.7344,166.9998,16229.0
2024-08-29 11:45:00,169.92,170.11,169.78,170.06,21834.0,167.0096,167.1963,166.872,167.1472,21834.0
2024-08-29 11:50:00,170.03,170.05,169.87,169.88,5999.0,167.1177,167.1374,166.9604,166.9703,5999.0
2024-08-29 11:55:00,169.88,170.2,169.88,170.15,9078.0,166.9703,167.2848,166.9703,167.2356,9078.0
2024-08-29 12:00:00,170.15,170.19,170.04,170.04,12910.0,167.2356,167.275,167.1275,167.1275,12910.0
2024-08-29 12:05:00,170.01,170.25,169.9,170.15,17621.0,167.098,167.3339,166.9899,167.2356,17621.0
2024-08-29 12:10:00,170.15,170.24,170.03,170.22,9643.0,167.2356,167.3241,167.1177,167.3044,9643.0
2024-08-29 12:15:00,170.22,170.37,170.15,170.37,9820.0,167.3044,167.4519,167.2356,167.4519,9820.0
2024-08-29 12:20:00,170.35,170.55,170.3,170.48,10306.0,167.4322,167.6288,167.3831,167.56,10306.0
2024-08-29 12:25:00,170.46,170.58,170.43,170.48,10109.0,167.5403,167.6583,167.5108,167.56,10109.0
2024-08-29 12:30:00,170.5,170.57,170.22,170.22,8316.0,167.5796,167.6484,167.3044,167.3044,8316.0
2024-08-29 12:35:00,170.19,170.26,170.03,170.24,8914.0,167.275,167.3438,167.1177,167.3241,8914.0
2024-08-29 12:40:00,170.26,170.72,170.26,170.71,12051.0,167.3438,167.7959,167.3438,167.7861,12051.0
2024-08-29 12:45:00,170.72,170.72,170.49,170.49,8227.0,167.7959,167.7959,167.5698,167.5698,8227.0
2024-08-29 12:50:00,170.62,170.74,170.39,170.74,8873.0,167.6976,167.8155,167.4715,167.8155,8873.0
2024-08-29 12:55:00,170.76,170.85,170.75,170.76,7744.0,167.8352,167.9237,167.8254,167.8352,7744.0
2024-08-29 13:00:00,170.74,171.03,170.7,170.95,14377.0,167.8155,168.1006,167.7762,168.0219,14377.0
2024-08-29 13:05:00,170.95,171.0,170.68,170.68,7650.0,168.0219,168.0711,167.7566,167.7566,7650.0
2024-08-29 13:10:00,170.78,170.79,170.55,170.55,6771.0,167.8549,167.8647,167.6288,167.6288,6771.0
2024-08-29 13:15:00,170.55,170.75,170.55,170.61,7315.0,167.6288,167.8254,167.6288,167.6878,7315.0
2024-08-29 13:20:00,170.6,170.66,170.45,170.45,7400.0,167.6779,167.7369,167.5305,167.5305,7400.0
2024-08-29 13:25:00,170.34,170.39,170.21,170.26,8810.0,167.4224,167.4715,167.2946,167.3438,8810.0
2024-08-29 13:30:00,170.31,170.32,170.09,170.09,8111.0,167.3929,167.4027,167.1767,167.1767,8111.0
2024-08-29 13:35:00,170.09,170.31,170.06,170.13,9297.0,167.1767,167.3929,167.1472,167.216,9297.0
2024-08-29 13:40:00,170.12,170.42,170.09,170.39,10052.0,167.2062,167.501,167.1767,167.4715,10052.0
2024-08-29 13:45:00,170.45,170.45,170.35,170.42,7909.0,167.5305,167.5305,167.4322,167.501,7909.0
2024-08-29 13:50:00,170.42,170.52,170.33,170.52,8791.0,167.501,167.5993,167.4126,167.5993,8791.0
2024-08-29 13:55:00,170.49,170.68,170.47,170.62,11610.0,167.5698,167.7566,167.5502,167.6976,11610.0
2024-08-29 14:00:00,170.62,170.76,170.57,170.76,8664.0,167.6976,167.8352,167.6484,167.8352,8664.0
2024-08-29 14:05:00,170.71,170.71,170.42,170.42,10931.0,167.7861,167.7861,167.501,167.501,10931.0
2024-08-29 14:10:00,170.45,170.62,170.3,170.62,11746.0,167.5305,167.6976,167.3831,167.6976,11746.0
2024-08-29 14:15:00,170.6,170.92,170.58,170.84,11463.0,167.6779,167.9925,167.6583,167.9138,11463.0
2024-08-29 14:20:00,170.89,170.97,170.71,170.8,13167.0,167.963,168.0416,167.7861,167.8745,13167.0
2024-08-29 14:25:00,170.76,170.76,170.34,170.36,5497.0,167.8352,167.8352,167.4224,167.442,5497.0
2024-08-29 14:30:00,170.36,170.47,170.18,170.32,12133.0,167.442,167.5502,167.2651,167.4027,12133.0
2024-08-29 14:35:00,170.29,170.3,169.94,170.08,10697.0,167.3732,167.3831,167.0292,167.1668,10697.0
2024-08-29 14:40:00,170.11,170.49,170.11,170.46,12873.0,167.1963,167.5698,167.1963,167.5403,12873.0
2024-08-29 14:45:00,170.44,170.54,170.27,170.52,13574.0,167.5207,167.619,167.3536,167.5993,13574.0
2024-08-29 14:50:00,170.44,170.53,170.24,170.53,11344.0,167.5207,167.6091,167.3241,167.6091,11344.0
2024-08-29 14:55:00,170.54,170.62,170.32,170.56,14169.0,167.619,167.6976,167.4027,167.6386,14169.0
2024-08-29 15:00:00,170.53,170.65,170.4,170.61,9031.0,167.6091,167.7271,167.4814,167.6878,9031.0
2024-08-29 15:05:00,170.6,170.87,170.6,170.85,8958.0,167.6779,167.9433,167.6779,167.9237,8958.0
2024-08-29 15:10:00,170.86,170.95,170.74,170.88,15469.0,167.9335,168.0219,167.8155,167.9531,15469.0
2024-08-29 15:15:00,170.88,171.01,170.82,170.92,12776.0,167.9531,168.0809,167.8942,167.9925,12776.0
2024-08-29 15:20:00,170.95,170.98,170.83,170.88,9732.0,168.0219,168.0514,167.904,167.9531,9732.0
2024-08-29 15:25:00,170.92,171.31,170.86,171.26,11681.0,167.9925,168.3758,167.9335,168.3266,11681.0
2024-08-29 15:30:00,171.25,171.53,171.25,171.3,32430.0,168.3168,168.592,168.3168,168.3659,32430.0
2024-08-29 15:35:00,171.29,171.3,171.12,171.15,19574.0,168.3561,168.3659,168.189,168.2185,19574.0
2024-08-29 15:40:00,171.14,171.21,170.68,170.68,31273.0,168.2087,168.2775,167.7566,167.7566,31273.0
2024-08-29 15:45:00,170.69,170.84,170.49,170.5,30942.0,167.7664,167.9138,167.5698,167.5796,30942.0
2024-08-29 15:50:00,170.54,171.0,170.31,170.86,36006.0,167.619,168.0711,167.3929,167.9335,36006.0
2024-08-29 15:55:00,170.8,171.05,170.64,170.99,112042.0,167.8745,168.1202,167.7172,168.0613,112042.0
2024-08-30 09:30:00,170.34,173.19,169.96,172.33,64966.0,167.4224,170.2236,167.0489,169.3783,64966.0
2024-08-30 09:35:00,172.28,173.74,172.28,173.71,12794.0,169.3292,170.7642,169.3292,170.7347,12794.0
2024-08-30 09:40:00,173.68,174.15,173.57,173.95,15963.0,170.7052,171.1671,170.5971,170.9706,15963.0
2024-08-30 09:45:00,173.9,173.9,173.17,173.26,17122.0,170.9214,170.9214,170.2039,170.2924,17122.0
2024-08-30 09:50:00,173.1,173.68,172.42,172.64,10456.0,170.1351,170.7052,169.4668,169.683,10456.0
2024-08-30 09:55:00,172.6,172.61,172.11,172.11,7916.0,169.6437,169.6535,169.1621,169.1621,7916.0
2024-08-30 10:00:00,172.21,172.23,171.68,172.08,11515.0,169.2604,169.28,168.7394,169.1326,11515.0
2024-08-30 10:05:00,172.19,172.98,172.01,172.97,6695.0,169.2407,170.0172,169.0638,170.0073,6695.0
2024-08-30 10:10:00,173.09,173.53,172.98,173.24,6163.0,170.1253,170.5577,170.0172,170.2727,6163.0
2024-08-30 10:15:00,173.4,173.93,173.23,173.83,6566.0,170.43,170.9509,170.2629,170.8526,6566.0
2024-08-30 10:20:00,173.83,174.01,173.77,173.84,8576.0,170.8526,171.0295,170.7936,170.8624,8576.0
2024-08-30 10:25:00,173.84,173.84,173.59,173.68,15468.0,170.8624,170.8624,170.6167,170.7052,15468.0
2024-08-30 10:30:00,173.68,174.4,173.58,174.36,23021.0,170.7052,171.4128,170.6069,171.3735,23021.0
2024-08-30 10:35:00,174.4,175.36,174.4,175.34,63055.0,171.4128,172.3564,171.4128,172.3367,63055.0
2024-08-30 10:40:00,175.3,175.93,175.29,175.8,42018.0,172.2974,172.9166,172.2876,172.7889,42018.0
2024-08-30 10:45:00,175.82,176.33,175.82,176.24,29569.0,172.8085,173.3098,172.8085,173.2213,29569.0
2024-08-30 10:50:00,176.34,176.49,176.18,176.26,30338.0,173.3196,173.467,173.1624,173.241,30338.0
2024-08-30 10:55:00,176.26,176.73,176.25,176.33,19162.0,173.241,173.7029,173.2312,173.3098,19162.0
2024-08-30 11:00:00,176.42,176.63,176.17,176.24,16352.0,173.3982,173.6047,173.1525,173.2213,16352.0
2024-08-30 11:05:00,176.33,176.56,176.27,176.42,20704.0,173.3098,173.5359,173.2508,173.3982,20704.0
2024-08-30 11:10:00,176.36,176.53,176.18,176.29,25210.0,173.3393,173.5064,173.1624,173.2705,25210.0
2024-08-30 11:15:00,176.33,176.72,176.32,176.63,17155.0,173.3098,173.6931,173.3,173.6047,17155.0
2024-08-30 11:20:00,176.56,176.77,176.51,176.52,21734.0,173.5359,173.7423,173.4867,173.4965,21734.0
2024-08-30 11:25:00,176.51,176.51,176.18,176.42,7457.0,173.4867,173.4867,173.1624,173.3982,7457.0
2024-08-30 11:30:00,176.37,176.44,176.19,176.4,6628.0,173.3491,173.4179,173.1722,173.3786,6628.0
2024-08-30 11:35:00,176.33,176.43,176.26,176.43,7507.0,173.3098,173.4081,173.241,173.4081,7507.0
2024-08-30 11:40:00,176.42,176.66,176.35,176.64,9927.0,173.3982,173.6341,173.3294,173.6145,9927.0
2024-08-30 11:45:00,176.63,176.7,176.5,176.61,10718.0,173.6047,173.6735,173.4769,173.585,10718.0
2024-08-30 11:50:00,176.59,176.71,176.32,176.33,9048.0,173.5653,173.6833,173.3,173.3098,9048.0
2024-08-30 11:55:00,176.31,176.61,176.31,176.59,12452.0,173.2901,173.585,173.2901,173.5653,12452.0
2024-08-30 12:00:00,176.59,177.15,176.51,177.15,21779.0,173.5653,174.1157,173.4867,174.1157,21779.0
2024-08-30 12:05:00,177.16,177.21,177.0,177.0,12263.0,174.1256,174.1747,173.9683,173.9683,12263.0
2024-08-30 12:10:00,176.97,177.02,176.7,176.9,9094.0,173.9388,173.988,173.6735,173.87,9094.0
2024-08-30 12:15:00,176.84,176.85,176.34,176.43,8387.0,173.8111,173.8209,173.3196,173.4081,8387.0
2024-08-30 12:20:00,176.43,176.7,176.42,176.61,5994.0,173.4081,173.6735,173.3982,173.585,5994.0
2024-08-30 12:25:00,176.66,177.09,176.65,177.07,4049.0,173.6341,174.0568,173.6243,174.0371,4049.0
2024-08-30 12:30:00,177.06,177.09,176.63,176.67,7160.0,174.0273,174.0568,173.6047,173.644,7160.0
2024-08-30 12:35:00,176.63,176.68,176.55,176.64,6376.0,173.6047,173.6538,173.526,173.6145,6376.0
2024-08-30 12:40:00,176.68,176.74,176.53,176.66,5584.0,173.6538,173.7128,173.5064,173.6341,5584.0
2024-08-30 12:45:00,176.75,177.04,176.74,177.04,7683.0,173.7226,174.0076,173.7128,174.0076,7683.0
2024-08-30 12:50:00,177.12,177.47,177.1,177.47,11983.0,174.0863,174.4303,174.0666,174.4303,11983.0
2024-08-30 12:55:00,177.48,177.48,177.06,177.13,8569.0,174.4401,174.4401,174.0273,174.0961,8569.0
2024-08-30 13:00:00,177.13,177.16,176.79,176.81,17429.0,174.0961,174.1256,173.7619,173.7816,17429.0
2024-08-30 13:05:00,176.74,176.78,176.61,176.61,4544.0,173.7128,173.7521,173.585,173.585,4544.0
2024-08-30 13:10:00,176.58,176.7,176.56,176.59,5666.0,173.5555,173.6735,173.5359,173.5653,5666.0
2024-08-30 13:15:00,176.54,176.54,176.38,176.43,5465.0,173.5162,173.5162,173.3589,173.4081,5465.0
2024-08-30 13:20:00,176.46,176.65,176.21,176.22,5356.0,173.4376,173.6243,173.1918,173.2017,5356.0
2024-08-30 13:25:00,176.22,176.38,176.08,176.36,6316.0,173.2017,173.3589,173.0641,173.3393,6316.0
2024-08-30 13:30:00,176.41,176.6,176.33,176.6,4771.0,173.3884,173.5752,173.3098,173.5752,4771.0
2024-08-30 13:35:00,176.6,176.6,176.43,176.55,4373.0,173.5752,173.5752,173.4081,173.526,4373.0
2024-08-30 13:40:00,176.52,176.53,176.22,176.27,6291.0,173.4965,173.5064,173.2017,173.2508,6291.0
2024-08-30 13:45:00,176.26,176.51,176.26,176.42,7344.0,173.241,173.4867,173.241,173.3982,7344.0
2024-08-30 13:50:00,176.36,176.36,176.09,176.09,4200.0,173.3393,173.3393,173.0739,173.0739,4200.0
2024-08-30 13:55:00,176.07,176.19,176.03,176.17,4689.0,173.0542,173.1722,173.0149,173.1525,4689.0
2024-08-30 14:00:00,176.19,176.38,176.19,176.31,10246.0,173.1722,173.3589,173.1722,173.2901,10246.0
2024-08-30 14:05:00,176.31,176.37,176.14,176.18,8182.0,173.2901,173.3491,173.123,173.1624,8182.0
2024-08-30 14:10:00,176.19,176.31,176.06,176.13,10281.0,173.1722,173.2901,173.0444,173.1132,10281.0
2024-08-30 14:15:00,176.1,176.16,175.95,175.95,7751.0,173.0837,173.1427,172.9363,172.9363,7751.0
2024-08-30 14:20:00,175.95,176.03,175.82,175.92,8018.0,172.9363,173.0149,172.8085,172.9068,8018.0
2024-08-30 14:25:00,175.97,176.1,175.97,175.97,4335.0,172.956,173.0837,172.956,172.956,4335.0
2024-08-30 14:30:00,175.97,175.98,175.87,175.98,8976.0,172.956,172.9658,172.8577,172.9658,8976.0
2024-08-30 14:35:00,175.99,176.18,175.96,176.18,8375.0,172.9756,173.1624,172.9461,173.1624,8375.0
2024-08-30 14:40:00,176.15,176.21,175.98,176.05,10533.0,173.1329,173.1918,172.9658,173.0346,10533.0
2024-08-30 14:45:00,176.07,176.14,175.96,176.09,14302.0,173.0542,173.123,172.9461,173.0739,14302.0
2024-08-30 14:50:00,176.06,176.23,175.99,176.23,6851.0,173.0444,173.2115,172.9756,173.2115,6851.0
2024-08-30 14:55:00,176.23,176.23,176.09,176.23,9266.0,173.2115,173.2115,173.0739,173.2115,9266.0
2024-08-30 15:00:00,176.25,176.25,176.08,176.14,7122.0,173.2312,173.2312,173.0641,173.123,7122.0
2024-08-30 15:05:00,176.11,176.17,175.87,176.09,13445.0,173.0936,173.1525,172.8577,173.0739,13445.0
2024-08-30 15:10:00,176.03,176.03,175.64,175.8,8181.0,173.0149,173.0149,172.6316,172.7889,8181.0
2024-08-30 15:15:00,175.77,175.8,175.62,175.63,12571.0,172.7594,172.7889,172.612,172.6218,12571.0
2024-08-30 15:20:00,175.65,176.02,175.62,175.94,16161.0,172.6414,173.0051,172.612,172.9265,16161.0
2024-08-30 15:25:00,175.92,176.26,175.91,176.2,20294.0,172.9068,173.241,172.897,173.182,20294.0
2024-08-30 15:30:00,176.17,176.26,175.92,175.93,15011.0,173.1525,173.241,172.9068,172.9166,15011.0
2024-08-30 15:35:00,175.91,176.58,175.88,176.56,21303.0,172.897,173.5555,172.8675,173.5359,21303.0
2024-08-30 15:40:00,176.54,176.96,176.51,176.92,35632.0,173.5162,173.929,173.4867,173.8897,35632.0
2024-08-30 15:45:00,176.91,177.05,176.63,176.66,41147.0,173.8799,174.0175,173.6047,173.6341,41147.0
2024-08-30 15:50:00,176.55,177.38,176.35,177.2,54687.0,173.526,174.3418,173.3294,174.1649,54687.0
2024-08-30 15:55:00,177.25,177.46,177.0,177.11,144938.0,174.214,174.4204,173.9683,174.0764,144938.0
2024-09-03 09:30:00,174.53,175.65,173.64,173.8,44095.0,171.5406,172.6414,170.6659,170.8231,44095.0
2024-09-03 09:35:00,173.91,175.1,173.86,174.75,18160.0,170.9312,172.1009,170.8821,171.7569,18160.0
2024-09-03 09:40:00,174.78,174.78,173.64,174.04,33641.0,171.7863,171.7863,170.6659,171.059,33641.0
2024-09-03 09:45:00,173.79,173.85,172.8,173.31,22539.0,170.8133,170.8723,169.8403,170.3415,22539.0
2024-09-03 09:50:00,173.19,174.0,173.01,173.96,9648.0,170.2236,171.0197,170.0467,170.9804,9648.0
2024-09-03 09:55:00,173.93,174.33,173.78,174.33,12473.0,170.9509,171.344,170.8035,171.344,12473.0
2024-09-03 10:00:00,174.16,174.5,173.28,173.45,25098.0,171.177,171.5111,170.312,170.4791,25098.0
2024-09-03 10:05:00,173.47,173.7,172.84,173.13,13235.0,170.4988,170.7248,169.8796,170.1646,13235.0
2024-09-03 10:10:00,172.99,173.61,172.99,173.05,28996.0,170.027,170.6364,170.027,170.086,28996.0
2024-09-03 10:15:00,173.12,173.63,172.92,173.52,19617.0,170.1548,170.656,169.9582,170.5479,19617.0
2024-09-03 10:20:00,173.43,173.77,173.35,173.43,18578.0,170.4595,170.7936,170.3808,170.4595,18578.0
2024-09-03 10:25:00,173.51,173.86,173.43,173.86,17384.0,170.5381,170.8821,170.4595,170.8821,17384.0
2024-09-03 10:30:00,173.78,173.93,173.65,173.65,14099.0,170.8035,170.9509,170.6757,170.6757,14099.0
2024-09-03 10:35:00,173.59,173.83,173.23,173.55,12044.0,170.6167,170.8526,170.2629,170.5774,12044.0
2024-09-03 10:40:00,173.71,174.08,173.45,173.95,20507.0,170.7347,171.0983,170.4791,170.9706,20507.0
2024-09-03 10:45:00,173.91,174.14,173.69,174.1,12481.0,170.9312,171.1573,170.715,171.118,12481.0
2024-09-03 10:50:00,174.15,174.25,173.87,173.96,14773.0,171.1671,171.2654,170.8919,170.9804,14773.0
2024-09-03 10:55:00,173.95,174.25,173.87,174.16,21782.0,170.9706,171.2654,170.8919,171.177,21782.0
2024-09-03 11:00:00,174.18,174.79,174.17,174.75,11909.0,171.1966,171.7962,171.1868,171.7569,11909.0
2024-09-03 11:05:00,174.77,175.08,174.59,175.08,10529.0,171.7765,172.0812,171.5996,172.0812,10529.0
2024-09-03 11:10:00,175.06,175.07,174.81,174.84,11554.0,172.0615,172.0714,171.8158,171.8453,11554.0
2024-09-03 11:15:00,174.9,174.92,174.3,174.3,9849.0,171.9043,171.9239,171.3146,171.3146,9849.0
2024-09-03 11:20:00,174.3,174.45,174.11,174.37,11024.0,171.3146,171.462,171.1278,171.3834,11024.0
2024-09-03 11:25:00,174.45,174.9,174.31,174.72,9098.0,171.462,171.9043,171.3244,171.7274,9098.0
2024-09-03 11:30:00,174.72,174.96,174.72,174.78,10565.0,171.7274,171.9633,171.7274,171.7863,10565.0
2024-09-03 11:35:00,174.78,175.07,174.78,174.97,7365.0,171.7863,172.0714,171.7863,171.9731,7365.0
2024-09-03 11:40:00,174.94,175.08,174.72,175.03,11779.0,171.9436,172.0812,171.7274,172.0321,11779.0
2024-09-03 11:45:00,175.03,175.06,174.63,174.84,13446.0,172.0321,172.0615,171.6389,171.8453,13446.0
2024-09-03 11:50:00,174.81,175.08,174.59,174.99,15156.0,171.8158,172.0812,171.5996,171.9927,15156.0
2024-09-03 11:55:00,175.07,175.09,174.83,174.95,9185.0,172.0714,172.091,171.8355,171.9534,9185.0
2024-09-03 12:00:00,174.96,175.14,174.92,175.1,1232.0,171.9633,172.1402,171.9239,172.1009,1232.0
2024-09-03 12:05:00,175.02,175.14,174.93,175.04,9535.0,172.0222,172.1402,171.9338,172.0419,9535.0
2024-09-03 12:10:00,175.0,175.36,174.95,175.35,16361.0,172.0026,172.3564,171.9534,172.3466,16361.0
2024-09-03 12:15:00,175.39,175.39,174.66,174.66,8417.0,172.3859,172.3859,171.6684,171.6684,8417.0
2024-09-03 12:20:00,174.66,174.92,174.52,174.52,7316.0,171.6684,171.9239,171.5308,171.5308,7316.0
2024-09-03 12:25:00,174.51,174.73,174.42,174.72,7579.0,171.521,171.7372,171.4325,171.7274,7579.0
2024-09-03 12:30:00,174.74,174.76,174.43,174.53,21179.0,171.747,171.7667,171.4423,171.5406,21179.0
2024-09-03 12:35:00,174.46,174.73,174.46,174.63,8360.0,171.4718,171.7372,171.4718,171.6389,8360.0
2024-09-03 12:40:00,174.56,174.61,174.28,174.28,10184.0,171.5701,171.6193,171.2949,171.2949,10184.0
2024-09-03 12:45:00,174.36,174.36,173.94,173.98,11183.0,171.3735,171.3735,170.9607,171.0,11183.0
2024-09-03 12:50:00,174.0,174.26,173.89,174.06,8721.0,171.0197,171.2752,170.9116,171.0787,8721.0
2024-09-03 12:55:00,174.02,174.02,173.69,173.7,15065.0,171.0394,171.0394,170.715,170.7248,15065.0
2024-09-03 13:00:00,173.7,173.76,173.59,173.62,6369.0,170.7248,170.7838,170.6167,170.6462,6369.0
2024-09-03 13:05:00,173.59,173.7,173.46,173.69,8726.0,170.6167,170.7248,170.4889,170.715,8726.0
2024-09-03 13:10:00,173.63,173.64,173.36,173.41,12066.0,170.656,170.6659,170.3907,170.4398,12066.0
2024-09-03 13:15:00,173.41,174.0,173.36,173.97,20982.0,170.4398,171.0197,170.3907,170.9902,20982.0
2024-09-03 13:20:00,173.97,174.49,173.82,174.33,18956.0,170.9902,171.5013,170.8428,171.344,18956.0
2024-09-03 13:25:00,174.33,174.42,174.27,174.3,12771.0,171.344,171.4325,171.2851,171.3146,12771.0
2024-09-03 13:30:00,174.27,174.36,173.97,174.02,10855.0,171.2851,171.3735,170.9902,171.0394,10855.0
2024-09-03 13:35:00,174.0,174.24,173.95,174.06,16011.0,171.0197,171.2556,170.9706,171.0787,16011.0
2024-09-03 13:40:00,174.03,174.03,173.53,173.72,7009.0,171.0492,171.0492,170.5577,170.7445,7009.0
2024-09-03 13:45:00,173.72,173.83,173.6,173.74,8101.0,170.7445,170.8526,170.6265,170.7642,8101.0
2024-09-03 13:50:00,173.67,173.96,173.67,173.94,4514.0,170.6954,170.9804,170.6954,170.9607,4514.0
2024-09-03 13:55:00,174.0,174.0,173.71,173.92,10777.0,171.0197,171.0197,170.7347,170.9411,10777.0
2024-09-03 14:00:00,173.92,173.93,173.78,173.89,7374.0,170.9411,170.9509,170.8035,170.9116,7374.0
2024-09-03 14:05:00,173.93,174.13,173.85,174.05,5219.0,170.9509,171.1475,170.8723,171.0688,5219.0
2024-09-03 14:10:00,174.0,174.05,173.9,174.05,9882.0,171.0197,171.0688,170.9214,171.0688,9882.0
2024-09-03 14:15:00,174.02,174.04,173.8,173.8,11581.0,171.0394,171.059,170.8231,170.8231,11581.0
2024-09-03 14:20:00,173.84,173.96,173.81,173.93,9600.0,170.8624,170.9804,170.833,170.9509,9600.0
2024-09-03 14:25:00,173.92,174.17,173.8,174.04,10376.0,170.9411,171.1868,170.8231,171.059,10376.0
2024-09-03 14:30:00,174.02,174.24,174.02,174.17,8299.0,171.0394,171.2556,171.0394,171.1868,8299.0
2024-09-03 14:35:00,174.18,174.22,174.0,174.13,11555.0,171.1966,171.2359,171.0197,171.1475,11555.0
2024-09-03 14:40:00,174.1,174.33,174.05,174.33,7373.0,171.118,171.344,171.0688,171.344,7373.0
2024-09-03 14:45:00,174.29,174.31,174.15,174.16,10983.0,171.3047,171.3244,171.1671,171.177,10983.0
2024-09-03 14:50:00,174.16,174.44,174.16,174.31,10222.0,171.177,171.4522,171.177,171.3244,10222.0
2024-09-03 14:55:00,174.3,174.46,174.21,174.21,11576.0,171.3146,171.4718,171.2261,171.2261,11576.0
2024-09-03 15:00:00,174.23,174.28,174.08,174.21,13566.0,171.2458,171.2949,171.0983,171.2261,13566.0
2024-09-03 15:05:00,174.19,174.21,173.72,173.77,16960.0,171.2064,171.2261,170.7445,170.7936,16960.0
2024-09-03 15:10:00,173.7,174.0,173.65,173.78,18936.0,170.7248,171.0197,170.6757,170.8035,18936.0
2024-09-03 15:15:00,173.82,173.97,173.67,173.71,9412.0,170.8428,170.9902,170.6954,170.7347,9412.0
2024-09-03 15:20:00,173.69,173.73,173.5,173.55,16592.0,170.715,170.7543,170.5283,170.5774,16592.0
2024-09-03 15:25:00,173.57,174.16,173.57,174.12,24317.0,170.5971,171.177,170.5971,171.1376,24317.0
2024-09-03 15:30:00,174.15,174.45,174.13,174.42,25187.0,171.1671,171.462,171.1475,171.4325,25187.0
2024-09-03 15:35:00,174.44,174.44,173.62,173.87,27516.0,171.4522,171.4522,170.6462,170.8919,27516.0
2024-09-03 15:40:00,173.88,173.88,173.53,173.67,17592.0,170.9018,170.9018,170.5577,170.6954,17592.0
2024-09-03 15:45:00,173.62,174.24,173.53,174.24,51339.0,170.6462,171.2556,170.5577,171.2556,51339.0
2024-09-03 15:50:00,174.22,174.23,173.61,173.78,40831.0,171.2359,171.2458,170.6364,170.8035,40831.0
2024-09-03 15:55:00,173.78,173.92,173.46,173.85,204317.0,170.8035,170.9411,170.4889,170.8723,204317.0
2024-09-04 09:30:00,174.14,175.66,173.97,175.57,78313.0,171.1573,172.6513,170.9902,172.5628,78313.0
2024-09-04 09:35:00,175.76,176.78,175.67,176.27,19235.0,172.7496,173.7521,172.6611,173.2508,19235.0
2024-09-04 09:40:00,176.28,176.41,174.5,174.5,23921.0,173.2606,173.3884,171.5111,171.5111,23921.0
2024-09-04 09:45:00,174.52,174.52,173.38,173.78,29217.0,171.5308,171.5308,170.4103,170.8035,29217.0
2024-09-04 09:50:00,173.73,175.56,173.64,175.53,48553.0,170.7543,172.553,170.6659,172.5235,48553.0
2024-09-04 09:55:00,175.44,176.61,175.43,176.22,37038.0,172.435,173.585,172.4252,173.2017,37038.0
2024-09-04 10:00:00,176.06,176.06,175.04,175.32,19375.0,173.0444,173.0444,172.0419,172.3171,19375.0
2024-09-04 10:05:00,175.34,175.53,174.9,175.52,25483.0,172.3367,172.5235,171.9043,172.5137,25483.0
2024-09-04 10:10:00,175.48,175.69,175.32,175.53,36055.0,172.4743,172.6808,172.3171,172.5235,36055.0
2024-09-04 10:15:00,175.47,175.55,174.7,175.0,19786.0,172.4645,172.5431,171.7077,172.0026,19786.0
2024-09-04 10:20:00,175.06,175.37,175.02,175.1,10801.0,172.0615,172.3662,172.0222,172.1009,10801.0
2024-09-04 10:25:00,175.02,175.02,173.8,173.94,11035.0,172.0222,172.0222,170.8231,170.9607,11035.0
2024-09-04 10:30:00,173.94,173.94,173.31,173.73,22178.0,170.9607,170.9607,170.3415,170.7543,22178.0
2024-09-04 10:35:00,173.76,173.95,173.17,173.27,16155.0,170.7838,170.9706,170.2039,170.3022,16155.0
2024-09-04 10:40:00,173.25,174.44,173.15,174.44,47506.0,170.2825,171.4522,170.1843,171.4522,47506.0
2024-09-04 10:45:00,174.49,174.51,173.76,173.96,24270.0,171.5013,171.521,170.7838,170.9804,24270.0
2024-09-04 10:50:00,174.06,174.2,173.68,174.16,13335.0,171.0787,171.2163,170.7052,171.177,13335.0
2024-09-04 10:55:00,174.12,174.29,173.84,174.19,29295.0,171.1376,171.3047,170.8624,171.2064,29295.0
2024-09-04 11:00:00,174.19,174.58,174.18,174.43,24830.0,171.2064,171.5898,171.1966,171.4423,24830.0
2024-09-04 11:05:00,174.51,174.79,174.38,174.66,10177.0,171.521,171.7962,171.3932,171.6684,10177.0
2024-09-04 11:10:00,174.76,174.82,174.12,174.17,10715.0,171.7667,171.8257,171.1376,171.1868,10715.0
2024-09-04 11:15:00,174.28,174.28,173.97,174.19,4618.0,171.2949,171.2949,170.9902,171.2064,4618.0
2024-09-04 11:20:00,174.14,174.14,173.75,173.88,8236.0,171.1573,171.1573,170.774,170.9018,8236.0
2024-09-04 11:25:00,173.85,174.01,173.75,173.79,12164.0,170.8723,171.0295,170.774,170.8133,12164.0
2024-09-04 11:30:00,173.75,174.17,173.63,174.06,8163.0,170.774,171.1868,170.656,171.0787,8163.0
2024-09-04 11:35:00,174.11,174.11,173.68,173.68,5943.0,171.1278,171.1278,170.7052,170.7052,5943.0
2024-09-04 11:40:00,173.66,173.66,173.42,173.5,6958.0,170.6855,170.6855,170.4496,170.5283,6958.0
2024-09-04 11:45:00,173.48,173.48,173.24,173.32,7932.0,170.5086,170.5086,170.2727,170.3513,7932.0
2024-09-04 11:50:00,173.38,173.41,173.21,173.34,6225.0,170.4103,170.4398,170.2432,170.371,6225.0
2024-09-04 11:55:00,173.33,173.33,173.0,173.15,18403.0,170.3612,170.3612,170.0368,170.1843,18403.0
2024-09-04 12:00:00,173.13,173.41,173.03,173.36,17443.0,170.1646,170.4398,170.0663,170.3907,17443.0
2024-09-04 12:05:00,173.41,173.46,173.18,173.3,9162.0,170.4398,170.4889,170.2137,170.3317,9162.0
2024-09-04 12:10:00,173.4,173.48,173.3,173.36,6351.0,170.43,170.5086,170.3317,170.3907,6351.0
2024-09-04 12:15:00,173.3,173.31,172.96,172.96,6473.0,170.3317,170.3415,169.9975,169.9975,6473.0
2024-09-04 12:20:00,172.91,173.15,172.85,173.15,4768.0,169.9484,170.1843,169.8894,170.1843,4768.0
2024-09-04 12:25:00,173.2,173.24,172.78,172.78,6404.0,170.2334,170.2727,169.8206,169.8206,6404.0
2024-09-04 12:30:00,172.69,173.2,172.66,173.08,11262.0,169.7321,170.2334,169.7027,170.1155,11262.0
2024-09-04 12:35:00,173.03,173.03,172.74,172.91,3817.0,170.0663,170.0663,169.7813,169.9484,3817.0
2024-09-04 12:40:00,172.83,172.85,172.48,172.48,6378.0,169.8697,169.8894,169.5257,169.5257,6378.0
2024-09-04 12:45:00,172.59,172.68,172.45,172.5,8346.0,169.6338,169.7223,169.4962,169.5454,8346.0
2024-09-04 12:50:00,172.53,172.63,172.44,172.57,5529.0,169.5749,169.6732,169.4864,169.6142,5529.0
2024-09-04 12:55:00,172.58,172.7,172.46,172.48,9086.0,169.624,169.742,169.5061,169.5257,9086.0
2024-09-04 13:00:00,172.47,172.48,172.17,172.17,4377.0,169.5159,169.5257,169.221,169.221,4377.0
2024-09-04 13:05:00,172.25,172.42,172.25,172.35,3697.0,169.2997,169.4668,169.2997,169.398,3697.0
2024-09-04 13:10:00,172.37,172.4,172.22,172.36,9404.0,169.4176,169.4471,169.2702,169.4078,9404.0
2024-09-04 13:15:00,172.3,172.34,172.13,172.13,9131.0,169.3488,169.3881,169.1817,169.1817,9131.0
2024-09-04 13:20:00,172.05,172.05,171.73,171.82,14159.0,169.1031,169.1031,168.7886,168.877,14159.0
2024-09-04 13:25:00,171.88,172.09,171.83,171.97,8513.0,168.936,169.1424,168.8869,169.0245,8513.0
2024-09-04 13:30:00,171.92,171.94,171.83,171.92,5953.0,168.9753,168.995,168.8869,168.9753,5953.0
2024-09-04 13:35:00,171.91,172.01,171.86,172.0,10464.0,168.9655,169.0638,168.9164,169.054,10464.0
2024-09-04 13:40:00,171.94,171.95,171.72,171.81,11179.0,168.995,169.0048,168.7788,168.8672,11179.0
2024-09-04 13:45:00,171.77,172.06,171.77,171.98,8610.0,168.8279,169.1129,168.8279,169.0343,8610.0
2024-09-04 13:50:00,171.96,172.06,171.82,172.0,11060.0,169.0146,169.1129,168.877,169.054,11060.0
2024-09-04 13:55:00,172.0,172.33,171.94,172.14,9300.0,169.054,169.3783,168.995,169.1916,9300.0
2024-09-04 14:00:00,172.17,172.26,171.87,172.06,9637.0,169.221,169.3095,168.9262,169.1129,9637.0
2024-09-04 14:05:00,172.01,172.14,171.9,171.95,9587.0,169.0638,169.1916,168.9557,169.0048,9587.0
2024-09-04 14:10:00,171.97,172.41,171.97,172.4,8807.0,169.0245,169.4569,169.0245,169.4471,8807.0
2024-09-04 14:15:00,172.39,172.59,172.15,172.17,16118.0,169.4373,169.6338,169.2014,169.221,16118.0
2024-09-04 14:20:00,172.17,172.17,171.94,172.01,8919.0,169.221,169.221,168.995,169.0638,8919.0
2024-09-04 14:25:00,172.02,172.32,172.01,172.32,7582.0,169.0736,169.3685,169.0638,169.3685,7582.0
2024-09-04 14:30:00,172.24,172.49,172.23,172.45,12972.0,169.2898,169.5356,169.28,169.4962,12972.0
2024-09-04 14:35:00,172.4,172.58,172.37,172.42,35011.0,169.4471,169.624,169.4176,169.4668,35011.0
2024-09-04 14:40:00,172.43,172.53,172.37,172.44,13031.0,169.4766,169.5749,169.4176,169.4864,13031.0
2024-09-04 14:45:00,172.47,172.62,172.43,172.62,7576.0,169.5159,169.6633,169.4766,169.6633,7576.0
2024-09-04 14:50:00,172.63,172.83,172.34,172.4,51371.0,169.6732,169.8697,169.3881,169.4471,51371.0
2024-09-04 14:55:00,172.35,172.47,171.92,171.95,17424.0,169.398,169.5159,168.9753,169.0048,17424.0
2024-09-04 15:00:00,171.92,171.98,171.8,171.97,9763.0,168.9753,169.0343,168.8574,169.0245,9763.0
2024-09-04 15:05:00,171.96,172.32,171.72,172.25,17922.0,169.0146,169.3685,168.7788,169.2997,17922.0
2024-09-04 15:10:00,172.29,172.39,172.05,172.05,14306.0,169.339,169.4373,169.1031,169.1031,14306.0
2024-09-04 15:15:00,172.1,172.1,171.43,171.43,12990.0,169.1522,169.1522,168.4937,168.4937,12990.0
2024-09-04 15:20:00,171.43,172.04,171.43,172.01,18038.0,168.4937,169.0933,168.4937,169.0638,18038.0
2024-09-04 15:25:00,172.06,172.07,171.73,171.93,23177.0,169.1129,169.1228,168.7886,168.9852,23177.0
2024-09-04 15:30:00,171.94,171.98,171.25,171.3,27289.0,168.995,169.0343,168.3168,168.3659,27289.0
2024-09-04 15:35:00,171.33,172.08,171.25,171.9,25520.0,168.3954,169.1326,168.3168,168.9557,25520.0
2024-09-04 15:40:00,171.9,171.91,171.6,171.86,28144.0,168.9557,168.9655,168.6608,168.9164,28144.0
2024-09-04 15:45:00,171.81,172.07,171.78,171.83,41015.0,168.8672,169.1228,168.8377,168.8869,41015.0
2024-09-04 15:50:00,171.83,171.83,171.24,171.45,48278.0,168.8869,168.8869,168.307,168.5134,48278.0
2024-09-04 15:55:00,171.44,171.86,171.4,171.67,136739.0,168.5035,168.9164,168.4642,168.7296,136739.0
2024-09-05 09:30:00,172.66,172.86,170.85,171.4,61354.0,169.7027,169.8992,167.9237,168.4642,61354.0
2024-09-05 09:35:00,171.39,171.52,170.43,170.55,14095.0,168.4544,168.5822,167.5108,167.6288,14095.0
2024-09-05 09:40:00,170.45,170.7,170.26,170.63,18050.0,167.5305,167.7762,167.3438,167.7074,18050.0
2024-09-05 09:45:00,170.63,170.78,170.0,170.64,21741.0,167.7074,167.8549,167.0882,167.7172,21741.0
2024-09-05 09:50:00,170.64,170.67,169.87,169.87,24806.0,167.7172,167.7467,166.9604,166.9604,24806.0
2024-09-05 09:55:00,169.79,170.65,169.73,170.37,24551.0,166.8818,167.7271,166.8228,167.4519,24551.0
2024-09-05 10:00:00,170.47,171.67,170.45,171.55,55420.0,167.5502,168.7296,167.5305,168.6117,55420.0
2024-09-05 10:05:00,171.55,171.88,171.01,171.47,45861.0,168.6117,168.936,168.0809,168.533,45861.0
2024-09-05 10:10:00,171.44,171.45,169.89,169.89,17555.0,168.5035,168.5134,166.9801,166.9801,17555.0
2024-09-05 10:15:00,169.87,170.0,169.46,169.68,55076.0,166.9604,167.0882,166.5575,166.7737,55076.0
2024-09-05 10:20:00,169.65,170.2,169.56,170.2,15669.0,166.7442,167.2848,166.6557,167.2848,15669.0
2024-09-05 10:25:00,170.05,170.32,169.95,170.01,21598.0,167.1374,167.4027,167.0391,167.098,21598.0
2024-09-05 10:30:00,170.14,170.41,170.11,170.31,11536.0,167.2258,167.4912,167.1963,167.3929,11536.0
2024-09-05 10:35:00,170.31,170.89,170.29,170.79,21946.0,167.3929,167.963,167.3732,167.8647,21946.0
2024-09-05 10:40:00,170.81,170.98,170.62,170.62,13774.0,167.8843,168.0514,167.6976,167.6976,13774.0
2024-09-05 10:45:00,170.62,170.8,170.52,170.63,8271.0,167.6976,167.8745,167.5993,167.7074,8271.0
2024-09-05 10:50:00,170.63,170.63,169.94,170.0,21672.0,167.7074,167.7074,167.0292,167.0882,21672.0
2024-09-05 10:55:00,170.07,170.46,170.07,170.17,7951.0,167.157,167.5403,167.157,167.2553,7951.0
2024-09-05 11:00:00,170.18,170.44,170.14,170.21,11086.0,167.2651,167.5207,167.2258,167.2946,11086.0
2024-09-05 11:05:00,170.21,170.37,169.96,169.97,8801.0,167.2946,167.4519,167.0489,167.0587,8801.0
2024-09-05 11:10:00,169.91,169.91,169.36,169.36,10417.0,166.9998,166.9998,166.4592,166.4592,10417.0
2024-09-05 11:15:00,169.36,169.4,169.14,169.29,9972.0,166.4592,166.4985,166.2429,166.3904,9972.0
2024-09-05 11:20:00,169.45,169.6,169.22,169.29,15866.0,166.5476,166.6951,166.3216,166.3904,15866.0
2024-09-05 11:25:00,169.3,169.47,169.27,169.34,11855.0,166.4002,166.5673,166.3707,166.4395,11855.0
2024-09-05 11:30:00,169.37,169.61,169.21,169.21,21118.0,166.469,166.7049,166.3117,166.3117,21118.0
2024-09-05 11:35:00,169.3,169.95,169.3,169.81,17517.0,166.4002,167.0391,166.4002,166.9015,17517.0
2024-09-05 11:40:00,169.76,169.96,169.66,169.66,10168.0,166.8523,167.0489,166.754,166.754,10168.0
2024-09-05 11:45:00,169.72,169.91,169.56,169.87,9942.0,166.813,166.9998,166.6557,166.9604,9942.0
2024-09-05 11:50:00,169.9,169.9,169.32,169.46,8354.0,166.9899,166.9899,166.4199,166.5575,8354.0
2024-09-05 11:55:00,169.5,169.71,169.38,169.42,12409.0,166.5968,166.8032,166.4788,166.5181,12409.0
2024-09-05 12:00:00,169.39,169.74,169.37,169.5,13417.0,166.4887,166.8327,166.469,166.5968,13417.0
2024-09-05 12:05:00,169.52,169.7,169.3,169.4,11658.0,166.6164,166.7933,166.4002,166.4985,11658.0
2024-09-05 12:10:00,169.38,169.44,169.14,169.36,16098.0,166.4788,166.5378,166.2429,166.4592,16098.0
2024-09-05 12:15:00,169.36,169.44,169.1,169.44,10132.0,166.4592,166.5378,166.2036,166.5378,10132.0
2024-09-05 12:20:00,169.46,169.75,169.4,169.73,10172.0,166.5575,166.8425,166.4985,166.8228,10172.0
2024-09-05 12:25:00,169.77,169.9,169.57,169.72,7844.0,166.8622,166.9899,166.6656,166.813,7844.0
2024-09-05 12:30:00,169.72,169.72,169.48,169.62,8199.0,166.813,166.813,166.5771,166.7147,8199.0
2024-09-05 12:35:00,169.65,169.87,169.65,169.75,6431.0,166.7442,166.9604,166.7442,166.8425,6431.0
2024-09-05 12:40:00,169.86,169.91,169.77,169.91,5472.0,166.9506,166.9998,166.8622,166.9998,5472.0
2024-09-05 12:45:00,169.91,169.93,169.47,169.47,5056.0,166.9998,167.0194,166.5673,166.5673,5056.0
2024-09-05 12:50:00,169.53,169.66,169.46,169.46,13457.0,166.6263,166.754,166.5575,166.5575,13457.0
2024-09-05 12:55:00,169.57,169.8,169.55,169.61,5978.0,166.6656,166.8916,166.6459,166.7049,5978.0
2024-09-05 13:00:00,169.64,169.85,169.61,169.79,10212.0,166.7344,166.9408,166.7049,166.8818,10212.0
2024-09-05 13:05:00,169.8,169.95,169.75,169.89,9533.0,166.8916,167.0391,166.8425,166.9801,9533.0
2024-09-05 13:10:00,169.88,169.94,169.78,169.83,14716.0,166.9703,167.0292,166.872,166.9211,14716.0
2024-09-05 13:15:00,169.88,170.1,169.78,170.09,19735.0,166.9703,167.1865,166.872,167.1767,19735.0
2024-09-05 13:20:00,170.1,170.11,169.89,169.94,17671.0,167.1865,167.1963,166.9801,167.0292,17671.0
2024-09-05 13:25:00,169.98,170.15,169.9,169.94,9116.0,167.0686,167.2356,166.9899,167.0292,9116.0
2024-09-05 13:30:00,169.94,170.3,169.91,170.29,13036.0,167.0292,167.3831,166.9998,167.3732,13036.0
2024-09-05 13:35:00,170.35,170.47,170.25,170.25,12595.0,167.4322,167.5502,167.3339,167.3339,12595.0
2024-09-05 13:40:00,170.22,170.25,170.06,170.15,7951.0,167.3044,167.3339,167.1472,167.2356,7951.0
2024-09-05 13:45:00,170.11,170.36,170.03,170.33,9587.0,167.1963,167.442,167.1177,167.4126,9587.0
2024-09-05 13:50:00,170.31,170.31,170.06,170.06,9592.0,167.3929,167.3929,167.1472,167.1472,9592.0
2024-09-05 13:55:00,170.09,170.28,170.08,170.2,6729.0,167.1767,167.3634,167.1668,167.2848,6729.0
2024-09-05 14:00:00,170.2,170.26,169.81,169.81,11772.0,167.2848,167.3438,166.9015,166.9015,11772.0
2024-09-05 14:05:00,169.74,169.81,169.32,169.36,13936.0,166.8327,166.9015,166.4199,166.4592,13936.0
2024-09-05 14:10:00,169.4,169.53,169.35,169.5,6248.0,166.4985,166.6263,166.4493,166.5968,6248.0
2024-09-05 14:15:00,169.52,169.85,169.51,169.84,13919.0,166.6164,166.9408,166.6066,166.931,13919.0
2024-09-05 14:20:00,169.79,169.85,169.71,169.78,10440.0,166.8818,166.9408,166.8032,166.872,10440.0
2024-09-05 14:25:00,169.78,169.8,169.56,169.62,13315.0,166.872,166.8916,166.6557,166.7147,13315.0
2024-09-05 14:30:00,169.61,169.79,169.6,169.77,9144.0,166.7049,166.8818,166.6951,166.8622,9144.0
2024-09-05 14:35:00,169.77,169.77,169.5,169.58,8957.0,166.8622,166.8622,166.5968,166.6754,8957.0
2024-09-05 14:40:00,169.56,169.78,169.56,169.65,6230.0,166.6557,166.872,166.6557,166.7442,6230.0
2024-09-05 14:45:00,169.65,169.77,169.51,169.74,7873.0,166.7442,166.8622,166.6066,166.8327,7873.0
2024-09-05 14:50:00,169.8,169.83,169.65,169.79,15886.0,166.8916,166.9211,166.7442,166.8818,15886.0
2024-09-05 14:55:00,169.74,169.88,169.67,169.71,17325.0,166.8327,166.9703,166.7639,166.8032,17325.0
2024-09-05 15:00:00,169.67,169.67,169.38,169.45,9991.0,166.7639,166.7639,166.4788,166.5476,9991.0
2024-09-05 15:05:00,169.46,169.6,169.43,169.43,19828.0,166.5575,166.6951,166.528,166.528,19828.0
2024-09-05 15:10:00,169.48,169.57,169.43,169.55,26763.0,166.5771,166.6656,166.528,166.6459,26763.0
2024-09-05 15:15:00,169.56,169.56,169.0,169.03,47471.0,166.6557,166.6557,166.1053,166.1348,47471.0
2024-09-05 15:20:00,169.0,169.09,168.66,168.8,19878.0,166.1053,166.1938,165.7712,165.9088,19878.0
2024-09-05 15:25:00,168.82,169.09,168.75,169.09,20959.0,165.9284,166.1938,165.8596,166.1938,20959.0
2024-09-05 15:30:00,169.1,169.6,169.1,169.54,26929.0,166.2036,166.6951,166.2036,166.6361,26929.0
2024-09-05 15:35:00,169.54,169.54,169.23,169.28,31592.0,166.6361,166.6361,166.3314,166.3805,31592.0
2024-09-05 15:40:00,169.25,169.41,169.16,169.39,42533.0,166.3511,166.5083,166.2626,166.4887,42533.0
2024-09-05 15:45:00,169.41,169.61,169.05,169.13,56494.0,166.5083,166.7049,166.1545,166.2331,56494.0
2024-09-05 15:50:00,169.1,169.1,168.38,168.46,56039.0,166.2036,166.2036,165.496,165.5746,56039.0
2024-09-05 15:55:00,168.45,168.49,168.09,168.49,137193.0,165.5648,165.6041,165.2109,165.6041,137193.0
2024-09-06 09:30:00,168.95,169.85,168.61,169.75,12616.0,166.0562,166.9408,165.722,166.8425,12616.0
2024-09-06 09:35:00,169.57,170.08,169.5,169.79,12591.0,166.6656,167.1668,166.5968,166.8818,12591.0
2024-09-06 09:40:00,169.88,170.0,169.72,169.86,19533.0,166.9703,167.0882,166.813,166.9506,19533.0
2024-09-06 09:45:00,169.87,169.87,169.54,169.8,10877.0,166.9604,166.9604,166.6361,166.8916,10877.0
2024-09-06 09:50:00,169.87,170.1,169.5,169.5,11194.0,166.9604,167.1865,166.5968,166.5968,11194.0
2024-09-06 09:55:00,169.59,169.72,168.99,169.0,6506.0,166.6852,166.813,166.0955,166.1053,6506.0
2024-09-06 10:00:00,169.0,169.08,168.7,168.76,7832.0,166.1053,166.184,165.8105,165.8695,7832.0
2024-09-06 10:05:00,168.82,168.91,168.17,168.26,13282.0,165.9284,166.0169,165.2896,165.378,13282.0
2024-09-06 10:10:00,168.19,168.31,168.05,168.28,11866.0,165.3092,165.4272,165.1716,165.3977,11866.0
2024-09-06 10:15:00,168.32,168.4,167.94,168.06,11765.0,165.437,165.5156,165.0635,165.1814,11765.0
2024-09-06 10:20:00,168.07,168.07,167.52,167.52,17165.0,165.1913,165.1913,164.6507,164.6507,17165.0
2024-09-06 10:25:00,167.57,167.57,166.82,166.88,20567.0,164.6998,164.6998,163.9627,164.0217,20567.0
2024-09-06 10:30:00,166.82,166.94,166.56,166.61,40366.0,163.9627,164.0806,163.7071,163.7563,40366.0
2024-09-06 10:35:00,166.54,166.84,166.36,166.84,52077.0,163.6875,163.9823,163.5106,163.9823,52077.0
2024-09-06 10:40:00,166.84,167.04,166.48,166.49,18289.0,163.9823,164.1789,163.6285,163.6383,18289.0
2024-09-06 10:45:00,166.42,166.48,166.18,166.32,11644.0,163.5695,163.6285,163.3336,163.4712,11644.0
2024-09-06 10:50:00,166.36,166.42,165.67,165.67,21532.0,163.5106,163.5695,162.8324,162.8324,21532.0
2024-09-06 10:55:00,165.63,165.96,165.22,165.96,24008.0,162.7931,163.1174,162.3901,163.1174,24008.0
2024-09-06 11:00:00,165.97,167.36,165.96,166.67,28608.0,163.1272,164.4934,163.1174,163.8152,28608.0
2024-09-06 11:05:00,166.61,166.77,165.85,165.87,11089.0,163.7563,163.9135,163.0093,163.029,11089.0
2024-09-06 11:10:00,165.95,165.96,165.46,165.58,14053.0,163.1076,163.1174,162.626,162.7439,14053.0
2024-09-06 11:15:00,165.46,165.46,165.12,165.38,11968.0,162.626,162.626,162.2918,162.5473,11968.0
2024-09-06 11:20:00,165.41,165.57,165.24,165.46,16176.0,162.5768,162.7341,162.4097,162.626,16176.0
2024-09-06 11:25:00,165.47,165.62,165.23,165.23,13555.0,162.6358,162.7832,162.3999,162.3999,13555.0
2024-09-06 11:30:00,165.25,166.09,165.19,165.94,19404.0,162.4196,163.2452,162.3606,163.0978,19404.0
2024-09-06 11:35:00,166.0,166.0,165.58,165.71,15163.0,163.1567,163.1567,162.7439,162.8717,15163.0
2024-09-06 11:40:00,165.68,165.72,165.33,165.33,15057.0,162.8422,162.8815,162.4982,162.4982,15057.0
2024-09-06 11:45:00,165.31,165.31,164.89,165.07,13266.0,162.4785,162.4785,162.0657,162.2427,13266.0
2024-09-06 11:50:00,164.99,165.06,164.8,165.06,9978.0,162.164,162.2328,161.9773,162.2328,9978.0
2024-09-06 11:55:00,165.14,165.35,165.12,165.25,13875.0,162.3115,162.5179,162.2918,162.4196,13875.0
2024-09-06 12:00:00,165.34,165.66,165.33,165.44,8652.0,162.508,162.8225,162.4982,162.6063,8652.0
2024-09-06 12:05:00,165.42,165.69,165.36,165.67,12518.0,162.5867,162.852,162.5277,162.8324,12518.0
2024-09-06 12:10:00,165.67,166.08,165.66,165.94,13504.0,162.8324,163.2354,162.8225,163.0978,13504.0
2024-09-06 12:15:00,165.94,166.05,165.42,165.42,7504.0,163.0978,163.2059,162.5867,162.5867,7504.0
2024-09-06 12:20:00,165.52,165.7,165.44,165.59,6296.0,162.6849,162.8619,162.6063,162.7537,6296.0
2024-09-06 12:25:00,165.59,165.74,165.56,165.64,15698.0,162.7537,162.9012,162.7243,162.8029,15698.0
2024-09-06 12:30:00,165.64,165.86,165.51,165.86,12003.0,162.8029,163.0191,162.6751,163.0191,12003.0
2024-09-06 12:35:00,165.88,166.0,165.79,165.79,14981.0,163.0388,163.1567,162.9503,162.9503,14981.0
2024-09-06 12:40:00,165.81,165.97,165.7,165.94,9310.0,162.97,163.1272,162.8619,163.0978,9310.0
2024-09-06 12:45:00,165.87,166.05,165.56,165.56,16689.0,163.029,163.2059,162.7243,162.7243,16689.0
2024-09-06 12:50:00,165.56,165.93,165.55,165.9,10493.0,162.7243,163.0879,162.7144,163.0584,10493.0
2024-09-06 12:55:00,165.98,166.1,165.85,166.09,19836.0,163.1371,163.255,163.0093,163.2452,19836.0
2024-09-06 13:00:00,166.1,166.29,166.09,166.29,14526.0,163.255,163.4418,163.2452,163.4418,14526.0
2024-09-06 13:05:00,166.29,166.47,166.15,166.47,14021.0,163.4418,163.6187,163.3042,163.6187,14021.0
2024-09-06 13:10:00,166.51,166.54,166.24,166.34,6028.0,163.658,163.6875,163.3926,163.4909,6028.0
2024-09-06 13:15:00,166.23,166.28,166.04,166.28,27185.0,163.3828,163.4319,163.196,163.4319,27185.0
2024-09-06 13:20:00,166.24,166.51,166.13,166.51,37680.0,163.3926,163.658,163.2845,163.658,37680.0
2024-09-06 13:25:00,166.42,166.48,166.27,166.45,12461.0,163.5695,163.6285,163.4221,163.599,12461.0
2024-09-06 13:30:00,166.42,166.42,166.0,166.04,8803.0,163.5695,163.5695,163.1567,163.196,8803.0
2024-09-06 13:35:00,166.0,166.03,165.62,165.62,20755.0,163.1567,163.1862,162.7832,162.7832,20755.0
2024-09-06 13:40:00,165.64,165.64,165.39,165.41,5300.0,162.8029,162.8029,162.5572,162.5768,5300.0
2024-09-06 13:45:00,165.46,165.69,165.46,165.64,14230.0,162.626,162.852,162.626,162.8029,14230.0
2024-09-06 13:50:00,165.7,165.7,165.52,165.68,7223.0,162.8619,162.8619,162.6849,162.8422,7223.0
2024-09-06 13:55:00,165.69,165.94,165.65,165.7,12320.0,162.852,163.0978,162.8127,162.8619,12320.0
2024-09-06 14:00:00,165.71,165.74,165.43,165.46,6528.0,162.8717,162.9012,162.5965,162.626,6528.0
2024-09-06 14:05:00,165.46,165.55,165.33,165.53,8162.0,162.626,162.7144,162.4982,162.6948,8162.0
2024-09-06 14:10:00,165.51,165.71,165.46,165.58,11751.0,162.6751,162.8717,162.626,162.7439,11751.0
2024-09-06 14:15:00,165.59,165.74,165.47,165.73,10643.0,162.7537,162.9012,162.6358,162.8913,10643.0
2024-09-06 14:20:00,165.73,165.73,165.52,165.55,8558.0,162.8913,162.8913,162.6849,162.7144,8558.0
2024-09-06 14:25:00,165.52,165.52,165.21,165.22,8118.0,162.6849,162.6849,162.3803,162.3901,8118.0
2024-09-06 14:30:00,165.24,165.37,165.16,165.23,11729.0,162.4097,162.5375,162.3311,162.3999,11729.0
2024-09-06 14:35:00,165.26,165.3,165.0,165.01,17021.0,162.4294,162.4687,162.1739,162.1837,17021.0
2024-09-06 14:40:00,165.01,165.16,164.96,165.15,6941.0,162.1837,162.3311,162.1345,162.3213,6941.0
2024-09-06 14:45:00,165.11,165.27,165.09,165.15,13439.0,162.282,162.4392,162.2623,162.3213,13439.0
2024-09-06 14:50:00,165.15,165.15,164.94,165.11,4999.0,162.3213,162.3213,162.1149,162.282,4999.0
2024-09-06 14:55:00,165.16,165.31,165.16,165.22,11192.0,162.3311,162.4785,162.3311,162.3901,11192.0
2024-09-06 15:00:00,165.25,165.43,165.23,165.31,11290.0,162.4196,162.5965,162.3999,162.4785,11290.0
2024-09-06 15:05:00,165.3,165.55,165.3,165.47,9002.0,162.4687,162.7144,162.4687,162.6358,9002.0
2024-09-06 15:10:00,165.5,165.51,165.29,165.44,11965.0,162.6653,162.6751,162.4589,162.6063,11965.0
2024-09-06 15:15:00,165.53,165.57,165.43,165.54,10193.0,162.6948,162.7341,162.5965,162.7046,10193.0
2024-09-06 15:20:00,165.56,166.08,165.5,166.06,15445.0,162.7243,163.2354,162.6653,163.2157,15445.0
2024-09-06 15:25:00,166.09,166.19,165.95,166.0,36688.0,163.2452,163.3435,163.1076,163.1567,36688.0
2024-09-06 15:30:00,165.99,165.99,165.54,165.55,17283.0,163.1469,163.1469,162.7046,162.7144,17283.0
2024-09-06 15:35:00,165.54,165.54,165.3,165.5,21181.0,162.7046,162.7046,162.4687,162.6653,21181.0
2024-09-06 15:40:00,165.5,166.08,165.49,166.0,23162.0,162.6653,163.2354,162.6555,163.1567,23162.0
2024-09-06 15:45:00,166.05,166.28,165.93,165.95,14869.0,163.2059,163.4319,163.0879,163.1076,14869.0
2024-09-06 15:50:00,166.08,166.12,165.35,165.77,28766.0,163.2354,163.2747,162.5179,162.9307,28766.0
2024-09-06 15:55:00,165.83,166.23,165.7,166.09,96916.0,162.9896,163.3828,162.8619,163.2452,96916.0
2024-09-09 09:30:00,167.22,167.55,165.54,165.64,81647.0,164.3558,164.6802,162.7046,162.8029,81647.0
2024-09-09 09:35:00,165.67,167.29,165.67,167.28,22206.0,162.8324,164.4246,162.8324,164.4148,22206.0
2024-09-09 09:40:00,167.16,167.71,166.44,166.44,25074.0,164.2969,164.8374,163.5892,163.5892,25074.0
2024-09-09 09:45:00,166.46,166.46,165.47,165.65,15473.0,163.6088,163.6088,162.6358,162.8127,15473.0
2024-09-09 09:50:00,165.53,165.79,165.25,165.59,12476.0,162.6948,162.9503,162.4196,162.7537,12476.0
2024-09-09 09:55:00,165.68,165.71,165.12,165.39,12530.0,162.8422,162.8717,162.2918,162.5572,12530.0
2024-09-09 10:00:00,165.37,165.62,165.09,165.28,27829.0,162.5375,162.7832,162.2623,162.4491,27829.0
2024-09-09 10:05:00,165.28,166.02,165.28,166.02,17701.0,162.4491,163.1764,162.4491,163.1764,17701.0
2024-09-09 10:10:00,165.97,166.07,165.79,165.95,18143.0,163.1272,163.2255,162.9503,163.1076,18143.0
2024-09-09 10:15:00,166.0,166.23,165.85,165.91,15423.0,163.1567,163.3828,163.0093,163.0683,15423.0
2024-09-09 10:20:00,165.91,166.31,165.64,165.7,12672.0,163.0683,163.4614,162.8029,162.8619,12672.0
2024-09-09 10:25:00,165.77,166.48,165.57,166.03,22328.0,162.9307,163.6285,162.7341,163.1862,22328.0
2024-09-09 10:30:00,166.05,166.22,165.97,166.22,12924.0,163.2059,163.373,163.1272,163.373,12924.0
2024-09-09 10:35:00,166.27,166.49,166.18,166.22,18563.0,163.4221,163.6383,163.3336,163.373,18563.0
2024-09-09 10:40:00,166.18,166.42,165.97,165.97,19115.0,163.3336,163.5695,163.1272,163.1272,19115.0
2024-09-09 10:45:00,165.98,166.23,165.72,165.86,20543.0,163.1371,163.3828,162.8815,163.0191,20543.0
2024-09-09 10:50:00,165.87,165.93,165.51,165.66,20159.0,163.029,163.0879,162.6751,162.8225,20159.0
2024-09-09 10:55:00,165.73,165.74,165.41,165.41,28936.0,162.8913,162.9012,162.5768,162.5768,28936.0
2024-09-09 11:00:00,165.46,165.69,165.36,165.45,16816.0,162.626,162.852,162.5277,162.6161,16816.0
2024-09-09 11:05:00,165.37,165.38,164.87,165.09,18156.0,162.5375,162.5473,162.0461,162.2623,18156.0
2024-09-09 11:10:00,165.06,165.06,164.87,164.92,18325.0,162.2328,162.2328,162.0461,162.0952,18325.0
2024-09-09 11:15:00,164.93,165.05,164.79,164.82,25685.0,162.1051,162.223,161.9674,161.9969,25685.0
2024-09-09 11:20:00,164.82,164.97,164.77,164.97,22833.0,161.9969,162.1444,161.9478,162.1444,22833.0
2024-09-09 11:25:00,164.95,165.04,164.66,164.97,18294.0,162.1247,162.2132,161.8397,162.1444,18294.0
2024-09-09 11:30:00,165.02,165.47,165.02,165.28,10429.0,162.1935,162.6358,162.1935,162.4491,10429.0
2024-09-09 11:35:00,165.28,165.35,165.07,165.31,22263.0,162.4491,162.5179,162.2427,162.4785,22263.0
2024-09-09 11:40:00,165.34,165.71,165.3,165.69,7873.0,162.508,162.8717,162.4687,162.852,7873.0
2024-09-09 11:45:00,165.66,165.72,165.42,165.56,16033.0,162.8225,162.8815,162.5867,162.7243,16033.0
2024-09-09 11:50:00,165.58,165.62,165.45,165.51,11685.0,162.7439,162.7832,162.6161,162.6751,11685.0
2024-09-09 11:55:00,165.44,165.44,165.18,165.2,13295.0,162.6063,162.6063,162.3508,162.3704,13295.0
2024-09-09 12:00:00,165.2,165.22,164.98,165.15,8917.0,162.3704,162.3901,162.1542,162.3213,8917.0
2024-09-09 12:05:00,165.27,165.33,165.18,165.22,16921.0,162.4392,162.4982,162.3508,162.3901,16921.0
2024-09-09 12:10:00,165.24,165.67,165.24,165.64,14860.0,162.4097,162.8324,162.4097,162.8029,14860.0
2024-09-09 12:15:00,165.58,165.7,165.52,165.67,18620.0,162.7439,162.8619,162.6849,162.8324,18620.0
2024-09-09 12:20:00,165.65,165.66,165.44,165.44,15242.0,162.8127,162.8225,162.6063,162.6063,15242.0
2024-09-09 12:25:00,165.47,165.62,165.42,165.51,8595.0,162.6358,162.7832,162.5867,162.6751,8595.0
2024-09-09 12:30:00,165.47,165.48,164.88,164.9,8451.0,162.6358,162.6456,162.0559,162.0756,8451.0
2024-09-09 12:35:00,164.86,165.08,164.74,165.07,15051.0,162.0362,162.2525,161.9183,162.2427,15051.0
2024-09-09 12:40:00,165.06,165.46,165.0,165.43,10315.0,162.2328,162.626,162.1739,162.5965,10315.0
2024-09-09 12:45:00,165.46,165.58,165.43,165.51,17237.0,162.626,162.7439,162.5965,162.6751,17237.0
2024-09-09 12:50:00,165.5,165.57,165.42,165.47,14458.0,162.6653,162.7341,162.5867,162.6358,14458.0
2024-09-09 12:55:00,165.5,165.79,165.45,165.62,25179.0,162.6653,162.9503,162.6161,162.7832,25179.0
2024-09-09 13:00:00,165.62,165.66,165.5,165.58,23522.0,162.7832,162.8225,162.6653,162.7439,23522.0
2024-09-09 13:05:00,165.58,165.59,165.37,165.38,15924.0,162.7439,162.7537,162.5375,162.5473,15924.0
2024-09-09 13:10:00,165.37,165.49,165.18,165.37,15290.0,162.5375,162.6555,162.3508,162.5375,15290.0
2024-09-09 13:15:00,165.35,165.35,165.15,165.21,10902.0,162.5179,162.5179,162.3213,162.3803,10902.0
2024-09-09 13:20:00,165.19,165.3,165.15,165.15,15651.0,162.3606,162.4687,162.3213,162.3213,15651.0
2024-09-09 13:25:00,165.16,165.31,165.13,165.16,11140.0,162.3311,162.4785,162.3016,162.3311,11140.0
2024-09-09 13:30:00,165.16,165.16,164.64,164.78,10124.0,162.3311,162.3311,161.82,161.9576,10124.0
2024-09-09 13:35:00,164.75,164.86,164.66,164.69,14376.0,161.9281,162.0362,161.8397,161.8692,14376.0
2024-09-09 13:40:00,164.66,164.74,164.42,164.51,11061.0,161.8397,161.9183,161.6038,161.6922,11061.0
2024-09-09 13:45:00,164.5,164.68,164.49,164.61,7002.0,161.6824,161.8593,161.6726,161.7905,7002.0
2024-09-09 13:50:00,164.6,164.91,164.58,164.9,5838.0,161.7807,162.0854,161.761,162.0756,5838.0
2024-09-09 13:55:00,164.94,165.05,164.87,164.95,13858.0,162.1149,162.223,162.0461,162.1247,13858.0
2024-09-09 14:00:00,164.95,165.08,164.83,164.86,13489.0,162.1247,162.2525,162.0068,162.0362,13489.0
2024-09-09 14:05:00,164.85,164.87,164.62,164.68,8275.0,162.0264,162.0461,161.8004,161.8593,8275.0
2024-09-09 14:10:00,164.66,164.85,164.65,164.79,8728.0,161.8397,162.0264,161.8298,161.9674,8728.0
2024-09-09 14:15:00,164.74,164.77,164.52,164.63,14815.0,161.9183,161.9478,161.7021,161.8102,14815.0
2024-09-09 14:20:00,164.63,164.63,164.38,164.41,13577.0,161.8102,161.8102,161.5645,161.594,13577.0
2024-09-09 14:25:00,164.39,164.47,164.28,164.28,11890.0,161.5743,161.6529,161.4662,161.4662,11890.0
2024-09-09 14:30:00,164.28,164.47,164.26,164.31,12227.0,161.4662,161.6529,161.4465,161.4957,12227.0
2024-09-09 14:35:00,164.33,164.46,164.29,164.36,25325.0,161.5153,161.6431,161.476,161.5448,25325.0
2024-09-09 14:40:00,164.38,164.91,164.33,164.88,8044.0,161.5645,162.0854,161.5153,162.0559,8044.0
2024-09-09 14:45:00,164.9,165.28,164.82,165.2,20176.0,162.0756,162.4491,161.9969,162.3704,20176.0
2024-09-09 14:50:00,165.2,165.3,165.14,165.15,21897.0,162.3704,162.4687,162.3115,162.3213,21897.0
2024-09-09 14:55:00,165.14,165.34,165.14,165.25,15919.0,162.3115,162.508,162.3115,162.4196,15919.0
2024-09-09 15:00:00,165.22,165.42,165.2,165.38,20136.0,162.3901,162.5867,162.3704,162.5473,20136.0
2024-09-09 15:05:00,165.35,165.41,165.01,165.02,20593.0,162.5179,162.5768,162.1837,162.1935,20593.0
2024-09-09 15:10:00,165.0,165.1,164.88,165.03,8424.0,162.1739,162.2721,162.0559,162.2033,8424.0
2024-09-09 15:15:00,165.04,165.08,164.56,164.56,9628.0,162.2132,162.2525,161.7414,161.7414,9628.0
2024-09-09 15:20:00,164.54,164.82,164.51,164.51,13378.0,161.7217,161.9969,161.6922,161.6922,13378.0
2024-09-09 15:25:00,164.49,164.56,164.41,164.53,13676.0,161.6726,161.7414,161.594,161.7119,13676.0
2024-09-09 15:30:00,164.5,164.77,164.45,164.77,36887.0,161.6824,161.9478,161.6333,161.9478,36887.0
2024-09-09 15:35:00,164.78,164.9,164.26,164.53,48944.0,161.9576,162.0756,161.4465,161.7119,48944.0
2024-09-09 15:40:00,164.57,164.57,164.36,164.46,56150.0,161.7512,161.7512,161.5448,161.6431,56150.0
2024-09-09 15:45:00,164.44,164.5,162.68,164.12,100705.0,161.6234,161.6824,159.8936,161.3089,100705.0
2024-09-09 15:50:00,164.1,164.32,163.85,164.1,47129.0,161.2893,161.5055,161.0435,161.2893,47129.0
2024-09-09 15:55:00,164.06,164.18,163.04,163.25,315653.0,161.25,161.3679,160.2474,160.4538,315653.0
2024-09-10 09:30:00,163.97,164.9,162.01,162.8,79329.0,161.1615,162.0756,159.2351,160.0115,79329.0
2024-09-10 09:35:00,162.5,163.07,162.21,162.68,20921.0,159.7167,160.2769,159.4316,159.8936,20921.0
2024-09-10 09:40:00,162.69,163.07,162.53,162.97,22305.0,159.9034,160.2769,159.7462,160.1786,22305.0
2024-09-10 09:45:00,162.96,163.42,162.72,162.72,16088.0,160.1688,160.6209,159.9329,159.9329,16088.0
2024-09-10 09:50:00,162.73,162.86,162.09,162.29,18181.0,159.9427,160.0705,159.3137,159.5103,18181.0
2024-09-10 09:55:00,162.29,162.48,161.82,162.31,18944.0,159.5103,159.697,159.0483,159.5299,18944.0
2024-09-10 10:00:00,162.23,162.69,162.2,162.67,12842.0,159.4513,159.9034,159.4218,159.8838,12842.0
2024-09-10 10:05:00,162.61,162.61,161.52,161.78,40424.0,159.8248,159.8248,158.7535,159.009,40424.0
2024-09-10 10:10:00,161.8,161.8,160.93,160.94,23077.0,159.0287,159.0287,158.1736,158.1834,23077.0
2024-09-10 10:15:00,160.99,161.86,160.95,161.05,66700.0,158.2325,159.0876,158.1932,158.2915,66700.0
2024-09-10 10:20:00,161.12,161.29,160.66,161.07,51501.0,158.3603,158.5274,157.9082,158.3112,51501.0
2024-09-10 10:25:00,161.11,161.47,160.71,161.08,24378.0,158.3505,158.7043,157.9573,158.321,24378.0
2024-09-10 10:30:00,160.97,161.41,160.73,161.05,39859.0,158.2129,158.6453,157.977,158.2915,39859.0
2024-09-10 10:35:00,161.05,161.25,160.8,161.07,40669.0,158.2915,158.4881,158.0458,158.3112,40669.0
2024-09-10 10:40:00,161.11,161.87,160.95,161.87,41312.0,158.3505,159.0975,158.1932,159.0975,41312.0
2024-09-10 10:45:00,161.8,162.9,161.8,162.9,20063.0,159.0287,160.1098,159.0287,160.1098,20063.0
2024-09-10 10:50:00,162.8,162.8,162.12,162.12,17899.0,160.0115,160.0115,159.3432,159.3432,17899.0
2024-09-10 10:55:00,162.15,162.16,161.84,161.93,12111.0,159.3727,159.3825,159.068,159.1564,12111.0
2024-09-10 11:00:00,161.85,161.96,161.68,161.76,10776.0,159.0778,159.1859,158.9107,158.9893,10776.0
2024-09-10 11:05:00,161.68,162.19,161.57,162.19,9163.0,158.9107,159.412,158.8026,159.412,9163.0
2024-09-10 11:10:00,162.22,162.64,162.22,162.5,23969.0,159.4415,159.8543,159.4415,159.7167,23969.0
2024-09-10 11:15:00,162.6,162.85,162.6,162.65,7211.0,159.815,160.0607,159.815,159.8641,7211.0
2024-09-10 11:20:00,162.79,162.88,162.35,162.36,15716.0,160.0017,160.0902,159.5692,159.5791,15716.0
2024-09-10 11:25:00,162.4,162.74,162.28,162.37,23471.0,159.6184,159.9526,159.5004,159.5889,23471.0
2024-09-10 11:30:00,162.33,162.49,162.21,162.41,13234.0,159.5496,159.7068,159.4316,159.6282,13234.0
2024-09-10 11:35:00,162.41,162.49,162.14,162.22,10783.0,159.6282,159.7068,159.3628,159.4415,10783.0
2024-09-10 11:40:00,162.22,162.37,161.8,161.84,11670.0,159.4415,159.5889,159.0287,159.068,11670.0
2024-09-10 11:45:00,161.85,161.93,161.75,161.82,31971.0,159.0778,159.1564,158.9795,159.0483,31971.0
2024-09-10 11:50:00,161.81,161.85,161.49,161.85,35470.0,159.0385,159.0778,158.724,159.0778,35470.0
2024-09-10 11:55:00,161.74,161.91,161.37,161.4,23806.0,158.9697,159.1368,158.606,158.6355,23806.0
2024-09-10 12:00:00,161.46,161.69,161.41,161.69,12600.0,158.6945,158.9205,158.6453,158.9205,12600.0
2024-09-10 12:05:00,161.7,161.97,161.7,161.81,17966.0,158.9304,159.1958,158.9304,159.0385,17966.0
2024-09-10 12:10:00,161.79,161.82,161.5,161.72,33176.0,159.0188,159.0483,158.7338,158.95,33176.0
2024-09-10 12:15:00,161.65,161.74,161.55,161.69,17214.0,158.8812,158.9697,158.7829,158.9205,17214.0
2024-09-10 12:20:00,161.77,161.78,161.44,161.58,17482.0,158.9992,159.009,158.6748,158.8124,17482.0
2024-09-10 12:25:00,161.6,161.77,161.58,161.67,18106.0,158.8321,158.9992,158.8124,158.9009,18106.0
2024-09-10 12:30:00,161.6,161.95,161.6,161.73,15329.0,158.8321,159.1761,158.8321,158.9599,15329.0
2024-09-10 12:35:00,161.77,161.81,161.61,161.61,7019.0,158.9992,159.0385,158.8419,158.8419,7019.0
2024-09-10 12:40:00,161.62,161.98,161.56,161.86,15910.0,158.8517,159.2056,158.7928,159.0876,15910.0
2024-09-10 12:45:00,161.87,161.89,161.52,161.67,16195.0,159.0975,159.1171,158.7535,158.9009,16195.0
2024-09-10 12:50:00,161.68,162.1,161.66,161.9,9629.0,158.9107,159.3235,158.8911,159.1269,9629.0
2024-09-10 12:55:00,161.9,161.93,161.83,161.85,8369.0,159.1269,159.1564,159.0581,159.0778,8369.0
2024-09-10 13:00:00,161.84,162.07,161.69,162.01,15056.0,159.068,159.294,158.9205,159.2351,15056.0
2024-09-10 13:05:00,162.08,162.16,161.89,162.01,21290.0,159.3039,159.3825,159.1171,159.2351,21290.0
2024-09-10 13:10:00,162.06,162.15,161.92,162.11,11731.0,159.2842,159.3727,159.1466,159.3334,11731.0
2024-09-10 13:15:00,162.21,162.53,162.18,162.18,11290.0,159.4316,159.7462,159.4022,159.4022,11290.0
2024-09-10 13:20:00,162.1,162.1,161.84,162.08,10842.0,159.3235,159.3235,159.068,159.3039,10842.0
2024-09-10 13:25:00,162.03,162.06,161.91,161.91,7405.0,159.2547,159.2842,159.1368,159.1368,7405.0
2024-09-10 13:30:00,161.91,162.17,161.9,162.09,9425.0,159.1368,159.3923,159.1269,159.3137,9425.0
2024-09-10 13:35:00,162.05,162.23,162.04,162.22,7397.0,159.2744,159.4513,159.2646,159.4415,7397.0
2024-09-10 13:40:00,162.2,162.28,162.01,162.07,14544.0,159.4218,159.5004,159.2351,159.294,14544.0
2024-09-10 13:45:00,162.12,162.3,162.03,162.3,12278.0,159.3432,159.5201,159.2547,159.5201,12278.0
2024-09-10 13:50:00,162.27,162.27,161.89,161.97,12293.0,159.4906,159.4906,159.1171,159.1958,12293.0
2024-09-10 13:55:00,161.95,162.05,161.69,161.7,8641.0,159.1761,159.2744,158.9205,158.9304,8641.0
2024-09-10 14:00:00,161.69,162.01,161.69,161.99,8966.0,158.9205,159.2351,158.9205,159.2154,8966.0
2024-09-10 14:05:00,161.95,162.07,161.88,161.95,13119.0,159.1761,159.294,159.1073,159.1761,13119.0
2024-09-10 14:10:00,161.9,161.95,161.76,161.76,5967.0,159.1269,159.1761,158.9893,158.9893,5967.0
2024-09-10 14:15:00,161.79,162.18,161.75,162.17,12489.0,159.0188,159.4022,158.9795,159.3923,12489.0
2024-09-10 14:20:00,162.28,162.32,161.99,162.27,17037.0,159.5004,159.5398,159.2154,159.4906,17037.0
2024-09-10 14:25:00,162.3,162.36,162.13,162.27,16162.0,159.5201,159.5791,159.353,159.4906,16162.0
2024-09-10 14:30:00,162.2,162.5,162.2,162.42,7637.0,159.4218,159.7167,159.4218,159.638,7637.0
2024-09-10 14:35:00,162.4,162.6,162.36,162.51,17093.0,159.6184,159.815,159.5791,159.7265,17093.0
2024-09-10 14:40:00,162.51,162.53,162.22,162.44,5589.0,159.7265,159.7462,159.4415,159.6577,5589.0
2024-09-10 14:45:00,162.41,162.78,162.35,162.78,18780.0,159.6282,159.9919,159.5692,159.9919,18780.0
2024-09-10 14:50:00,162.73,162.95,162.68,162.94,22394.0,159.9427,160.159,159.8936,160.1491,22394.0
2024-09-10 14:55:00,162.99,163.16,162.97,162.98,13014.0,160.1983,160.3654,160.1786,160.1885,13014.0
2024-09-10 15:00:00,162.95,162.95,162.65,162.82,14177.0,160.159,160.159,159.8641,160.0312,14177.0
2024-09-10 15:05:00,162.82,163.07,162.81,162.93,9578.0,160.0312,160.2769,160.0214,160.1393,9578.0
2024-09-10 15:10:00,162.93,163.05,162.88,162.88,13358.0,160.1393,160.2573,160.0902,160.0902,13358.0
2024-09-10 15:15:00,162.9,163.02,162.71,162.79,14052.0,160.1098,160.2278,159.9231,160.0017,14052.0
2024-09-10 15:20:00,162.8,162.88,162.69,162.78,12573.0,160.0115,160.0902,159.9034,159.9919,12573.0
2024-09-10 15:25:00,162.8,162.94,162.67,162.93,9009.0,160.0115,160.1491,159.8838,160.1393,9009.0
2024-09-10 15:30:00,162.92,162.93,162.57,162.63,15843.0,160.1295,160.1393,159.7855,159.8444,15843.0
2024-09-10 15:35:00,162.6,162.95,162.6,162.9,14074.0,159.815,160.159,159.815,160.1098,14074.0
2024-09-10 15:40:00,162.94,163.39,162.91,163.15,20338.0,160.1491,160.5914,160.1196,160.3555,20338.0
2024-09-10 15:45:00,163.13,163.17,160.17,162.91,51600.0,160.3359,160.3752,157.4266,160.1196,51600.0
2024-09-10 15:50:00,162.96,163.19,162.83,163.19,22404.0,160.1688,160.3949,160.041,160.3949,22404.0
2024-09-10 15:55:00,163.2,163.7,163.0,163.53,133427.0,160.4047,160.8961,160.2081,160.729,133427.0
2024-09-11 09:30:00,163.18,163.59,161.11,161.11,50490.0,160.385,160.788,158.3505,158.3505,50490.0
2024-09-11 09:35:00,161.09,161.62,160.65,161.03,10743.0,158.3308,158.8517,157.8984,158.2719,10743.0
2024-09-11 09:40:00,160.97,161.41,160.96,161.14,7938.0,158.2129,158.6453,158.203,158.38,7938.0
2024-09-11 09:45:00,161.31,161.37,160.28,160.29,7489.0,158.5471,158.606,157.5347,157.5445,7489.0
2024-09-11 09:50:00,160.22,160.42,159.51,159.69,32476.0,157.4757,157.6723,156.7779,156.9548,32476.0
2024-09-11 09:55:00,159.67,160.2,159.61,159.94,31150.0,156.9351,157.4561,156.8762,157.2005,31150.0
2024-09-11 10:00:00,160.06,160.07,159.39,159.46,16190.0,157.3185,157.3283,156.6599,156.7287,16190.0
2024-09-11 10:05:00,159.42,160.42,159.39,160.28,17751.0,156.6894,157.6723,156.6599,157.5347,17751.0
2024-09-11 10:10:00,160.3,160.35,159.73,159.73,21491.0,157.5544,157.6035,156.9941,156.9941,21491.0
2024-09-11 10:15:00,159.62,159.8,159.55,159.59,10086.0,156.886,157.0629,156.8172,156.8565,10086.0
2024-09-11 10:20:00,159.68,159.9,159.57,159.87,9246.0,156.945,157.1612,156.8369,157.1317,9246.0
2024-09-11 10:25:00,159.99,160.22,159.97,160.05,14986.0,157.2497,157.4757,157.23,157.3086,14986.0
2024-09-11 10:30:00,160.0,160.01,158.75,159.18,33130.0,157.2595,157.2693,156.0309,156.4535,33130.0
2024-09-11 10:35:00,159.15,159.23,158.49,158.71,30379.0,156.4241,156.5027,155.7754,155.9916,30379.0
2024-09-11 10:40:00,158.71,158.86,158.5,158.67,17543.0,155.9916,156.139,155.7852,155.9523,17543.0
2024-09-11 10:45:00,158.8,158.87,158.04,158.06,26921.0,156.08,156.1488,155.3331,155.3527,26921.0
2024-09-11 10:50:00,158.22,159.03,158.19,159.02,44162.0,155.51,156.3061,155.4805,156.2963,44162.0
2024-09-11 10:55:00,158.97,158.97,158.29,158.64,65230.0,156.2471,156.2471,155.5788,155.9228,65230.0
2024-09-11 11:00:00,158.63,158.78,158.41,158.65,69042.0,155.913,156.0604,155.6967,155.9326,69042.0
2024-09-11 11:05:00,158.67,158.73,158.28,158.3,79634.0,155.9523,156.0112,155.569,155.5886,79634.0
2024-09-11 11:10:00,158.27,158.58,157.96,158.1,34803.0,155.5591,155.8638,155.2544,155.392,34803.0
2024-09-11 11:15:00,158.0,158.26,157.76,157.76,30902.0,155.2937,155.5493,155.0579,155.0579,30902.0
2024-09-11 11:20:00,157.79,157.84,157.44,157.64,16652.0,155.0873,155.1365,154.7433,154.9399,16652.0
2024-09-11 11:25:00,157.65,157.65,157.22,157.42,15439.0,154.9497,154.9497,154.5271,154.7237,15439.0
2024-09-11 11:30:00,157.41,157.74,157.28,157.43,25076.0,154.7139,155.0382,154.5861,154.7335,25076.0
2024-09-11 11:35:00,157.43,158.69,157.42,158.53,28731.0,154.7335,155.9719,154.7237,155.8147,28731.0
2024-09-11 11:40:00,158.56,158.63,158.42,158.53,37167.0,155.8442,155.913,155.7066,155.8147,37167.0
2024-09-11 11:45:00,158.49,158.49,157.98,158.2,13149.0,155.7754,155.7754,155.2741,155.4903,13149.0
2024-09-11 11:50:00,158.24,158.63,158.18,158.46,19041.0,155.5296,155.913,155.4707,155.7459,19041.0
2024-09-11 11:55:00,158.45,158.45,157.69,157.94,27215.0,155.736,155.736,154.9891,155.2348,27215.0
2024-09-11 12:00:00,157.93,158.3,157.75,158.3,18158.0,155.2249,155.5886,155.048,155.5886,18158.0
2024-09-11 12:05:00,158.34,158.85,158.34,158.6,20181.0,155.6279,156.1292,155.6279,155.8835,20181.0
2024-09-11 12:10:00,158.66,158.77,158.42,158.55,9802.0,155.9424,156.0506,155.7066,155.8343,9802.0
2024-09-11 12:15:00,158.54,158.6,158.1,158.28,7035.0,155.8245,155.8835,155.392,155.569,7035.0
2024-09-11 12:20:00,158.24,158.35,158.16,158.27,5884.0,155.5296,155.6378,155.451,155.5591,5884.0
2024-09-11 12:25:00,158.21,158.32,157.93,157.93,15879.0,155.5002,155.6083,155.2249,155.2249,15879.0
2024-09-11 12:30:00,157.97,158.49,157.96,158.49,14122.0,155.2643,155.7754,155.2544,155.7754,14122.0
2024-09-11 12:35:00,158.53,158.59,158.39,158.5,8940.0,155.8147,155.8736,155.6771,155.7852,8940.0
2024-09-11 12:40:00,158.58,158.97,158.57,158.75,19913.0,155.8638,156.2471,155.854,156.0309,19913.0
2024-09-11 12:45:00,158.81,159.09,158.81,158.89,21794.0,156.0899,156.3651,156.0899,156.1685,21794.0
2024-09-11 12:50:00,158.87,159.08,158.82,158.93,13451.0,156.1488,156.3553,156.0997,156.2078,13451.0
2024-09-11 12:55:00,158.93,158.93,158.31,158.32,14043.0,156.2078,156.2078,155.5984,155.6083,14043.0
2024-09-11 13:00:00,158.34,158.6,158.25,158.5,11581.0,155.6279,155.8835,155.5395,155.7852,11581.0
2024-09-11 13:05:00,158.5,158.66,158.4,158.53,18174.0,155.7852,155.9424,155.6869,155.8147,18174.0
2024-09-11 13:10:00,158.58,158.96,158.57,158.96,9933.0,155.8638,156.2373,155.854,156.2373,9933.0
2024-09-11 13:15:00,158.96,158.96,158.38,158.49,25082.0,156.2373,156.2373,155.6672,155.7754,25082.0
2024-09-11 13:20:00,158.45,158.5,158.09,158.09,22295.0,155.736,155.7852,155.3822,155.3822,22295.0
2024-09-11 13:25:00,158.09,158.27,157.99,158.02,12406.0,155.3822,155.5591,155.2839,155.3134,12406.0
2024-09-11 13:30:00,157.99,158.26,157.99,158.24,21538.0,155.2839,155.5493,155.2839,155.5296,21538.0
2024-09-11 13:35:00,158.3,158.41,158.19,158.41,8212.0,155.5886,155.6967,155.4805,155.6967,8212.0
2024-09-11 13:40:00,158.42,158.68,158.4,158.59,15523.0,155.7066,155.9621,155.6869,155.8736,15523.0
2024-09-11 13:45:00,158.6,159.06,158.6,158.94,17741.0,155.8835,156.3356,155.8835,156.2176,17741.0
2024-09-11 13:50:00,158.97,159.0,158.87,158.87,24112.0,156.2471,156.2766,156.1488,156.1488,24112.0
2024-09-11 13:55:00,158.89,158.89,158.44,158.73,12719.0,156.1685,156.1685,155.7262,156.0112,12719.0
2024-09-11 14:00:00,158.71,159.0,158.53,158.85,33982.0,155.9916,156.2766,155.8147,156.1292,33982.0
2024-09-11 14:05:00,158.84,158.94,158.71,158.83,17347.0,156.1194,156.2176,155.9916,156.1095,17347.0
2024-09-11 14:10:00,158.83,158.88,158.47,158.47,11483.0,156.1095,156.1587,155.7557,155.7557,11483.0
2024-09-11 14:15:00,158.43,158.72,158.43,158.62,10306.0,155.7164,156.0014,155.7164,155.9031,10306.0
2024-09-11 14:20:00,158.62,158.87,158.61,158.78,20322.0,155.9031,156.1488,155.8933,156.0604,20322.0
2024-09-11 14:25:00,158.75,158.94,158.65,158.75,12912.0,156.0309,156.2176,155.9326,156.0309,12912.0
2024-09-11 14:30:00,158.78,159.07,158.75,158.95,23519.0,156.0604,156.3454,156.0309,156.2275,23519.0
2024-09-11 14:35:00,158.9,159.2,158.83,159.08,26239.0,156.1783,156.4732,156.1095,156.3553,26239.0
2024-09-11 14:40:00,159.15,159.45,159.1,159.39,33456.0,156.4241,156.7189,156.3749,156.6599,33456.0
2024-09-11 14:45:00,159.45,159.61,159.28,159.34,31380.0,156.7189,156.8762,156.5518,156.6108,31380.0
2024-09-11 14:50:00,159.3,159.43,159.25,159.25,18679.0,156.5715,156.6993,156.5223,156.5223,18679.0
2024-09-11 14:55:00,159.24,159.34,159.05,159.05,12796.0,156.5125,156.6108,156.3258,156.3258,12796.0
2024-09-11 15:00:00,159.04,159.04,158.72,158.84,17813.0,156.3159,156.3159,156.0014,156.1194,17813.0
2024-09-11 15:05:00,158.88,159.08,158.84,158.99,16885.0,156.1587,156.3553,156.1194,156.2668,16885.0
2024-09-11 15:10:00,159.02,159.04,158.85,159.0,12808.0,156.2963,156.3159,156.1292,156.2766,12808.0
2024-09-11 15:15:00,159.0,159.19,158.94,159.19,15657.0,156.2766,156.4634,156.2176,156.4634,15657.0
2024-09-11 15:20:00,159.17,159.17,159.03,159.03,22061.0,156.4437,156.4437,156.3061,156.3061,22061.0
2024-09-11 15:25:00,159.04,159.14,158.74,158.98,29621.0,156.3159,156.4142,156.0211,156.257,29621.0
2024-09-11 15:30:00,158.99,159.09,158.85,159.02,28710.0,156.2668,156.3651,156.1292,156.2963,28710.0
2024-09-11 15:35:00,159.05,159.43,159.02,159.21,34018.0,156.3258,156.6993,156.2963,156.483,34018.0
2024-09-11 15:40:00,159.21,159.32,158.53,158.78,27628.0,156.483,156.5911,155.8147,156.0604,27628.0
2024-09-11 15:45:00,158.77,158.83,158.45,158.55,63644.0,156.0506,156.1095,155.736,155.8343,63644.0
2024-09-11 15:50:00,158.54,158.56,157.99,158.56,60457.0,155.8245,155.8442,155.2839,155.8442,60457.0
2024-09-11 15:55:00,158.56,158.8,158.31,158.61,201039.0,155.8442,156.08,155.5984,155.8933,201039.0
2024-09-12 09:30:00,158.61,159.91,158.58,159.45,89015.0,155.8933,157.171,155.8638,156.7189,89015.0
2024-09-12 09:35:00,159.35,159.79,159.3,159.57,39856.0,156.6206,157.0531,156.5715,156.8369,39856.0
2024-09-12 09:40:00,159.62,160.43,159.48,160.01,30041.0,156.886,157.6821,156.7484,157.2693,30041.0
2024-09-12 09:45:00,160.06,160.26,158.72,159.0,37012.0,157.3185,157.515,156.0014,156.2766,37012.0
2024-09-12 09:50:00,158.77,158.99,158.64,158.78,33103.0,156.0506,156.2668,155.9228,156.0604,33103.0
2024-09-12 09:55:00,158.81,159.18,158.8,159.02,21987.0,156.0899,156.4535,156.08,156.2963,21987.0
2024-09-12 10:00:00,159.13,159.4,158.85,159.05,27905.0,156.4044,156.6698,156.1292,156.3258,27905.0
2024-09-12 10:05:00,159.24,159.93,159.24,159.92,25441.0,156.5125,157.1907,156.5125,157.1809,25441.0
2024-09-12 10:10:00,159.92,160.11,159.58,160.08,29368.0,157.1809,157.3676,156.8467,157.3381,29368.0
2024-09-12 10:15:00,160.05,160.74,159.91,160.03,38419.0,157.3086,157.9868,157.171,157.289,38419.0
2024-09-12 10:20:00,159.92,159.94,159.61,159.61,7065.0,157.1809,157.2005,156.8762,156.8762,7065.0
2024-09-12 10:25:00,159.61,159.66,159.32,159.66,15517.0,156.8762,156.9253,156.5911,156.9253,15517.0
2024-09-12 10:30:00,159.66,160.2,159.62,159.84,25989.0,156.9253,157.4561,156.886,157.1022,25989.0
2024-09-12 10:35:00,159.76,160.05,159.54,159.89,11636.0,157.0236,157.3086,156.8074,157.1514,11636.0
2024-09-12 10:40:00,159.83,160.19,159.83,159.99,34059.0,157.0924,157.4462,157.0924,157.2497,34059.0
2024-09-12 10:45:00,160.0,160.42,159.82,160.42,19770.0,157.2595,157.6723,157.0826,157.6723,19770.0
2024-09-12 10:50:00,160.42,160.52,160.03,160.08,24856.0,157.6723,157.7706,157.289,157.3381,24856.0
2024-09-12 10:55:00,160.14,160.54,160.14,160.15,19373.0,157.3971,157.7902,157.3971,157.4069,19373.0
2024-09-12 11:00:00,160.08,160.29,160.07,160.24,4148.0,157.3381,157.5445,157.3283,157.4954,4148.0
2024-09-12 11:05:00,160.19,160.32,160.11,160.19,12969.0,157.4462,157.574,157.3676,157.4462,12969.0
2024-09-12 11:10:00,160.18,160.43,160.09,160.41,7491.0,157.4364,157.6821,157.348,157.6625,7491.0
2024-09-12 11:15:00,160.49,161.04,160.39,160.81,46103.0,157.7411,158.2817,157.6428,158.0556,46103.0
2024-09-12 11:20:00,160.75,161.22,160.73,161.2,6128.0,157.9966,158.4586,157.977,158.4389,6128.0
2024-09-12 11:25:00,161.1,161.59,161.02,161.39,12743.0,158.3407,158.8223,158.262,158.6257,12743.0
2024-09-12 11:30:00,161.39,161.39,160.86,160.92,17937.0,158.6257,158.6257,158.1048,158.1637,17937.0
2024-09-12 11:35:00,160.98,160.98,160.59,160.68,3406.0,158.2227,158.2227,157.8394,157.9278,3406.0
2024-09-12 11:40:00,160.76,160.93,160.63,160.77,12624.0,158.0065,158.1736,157.8787,158.0163,12624.0
2024-09-12 11:45:00,160.75,160.76,160.52,160.64,2887.0,157.9966,158.0065,157.7706,157.8885,2887.0
2024-09-12 11:50:00,160.63,160.67,160.38,160.39,7194.0,157.8787,157.918,157.633,157.6428,7194.0
2024-09-12 11:55:00,160.31,160.38,159.97,159.99,5471.0,157.5642,157.633,157.23,157.2497,5471.0
2024-09-12 12:00:00,159.96,160.24,159.83,160.22,9361.0,157.2202,157.4954,157.0924,157.4757,9361.0
2024-09-12 12:05:00,160.17,160.29,160.09,160.28,12290.0,157.4266,157.5445,157.348,157.5347,12290.0
2024-09-12 12:10:00,160.25,160.45,160.24,160.45,12046.0,157.5052,157.7018,157.4954,157.7018,12046.0
2024-09-12 12:15:00,160.5,160.7,160.47,160.7,6141.0,157.7509,157.9475,157.7214,157.9475,6141.0
2024-09-12 12:20:00,160.71,160.78,160.55,160.61,19812.0,157.9573,158.0261,157.8001,157.859,19812.0
2024-09-12 12:25:00,160.62,160.63,160.45,160.55,6644.0,157.8689,157.8787,157.7018,157.8001,6644.0
2024-09-12 12:30:00,160.46,160.73,160.45,160.73,12297.0,157.7116,157.977,157.7018,157.977,12297.0
2024-09-12 12:35:00,160.68,160.71,160.58,160.59,3333.0,157.9278,157.9573,157.8296,157.8394,3333.0
2024-09-12 12:40:00,160.59,160.95,160.57,160.82,14196.0,157.8394,158.1932,157.8197,158.0654,14196.0
2024-09-12 12:45:00,160.88,161.01,160.8,160.96,4525.0,158.1244,158.2522,158.0458,158.203,4525.0
2024-09-12 12:50:00,161.01,161.31,161.01,161.22,5659.0,158.2522,158.5471,158.2522,158.4586,5659.0
2024-09-12 12:55:00,161.17,161.48,161.13,161.42,24076.0,158.4095,158.7141,158.3701,158.6552,24076.0
2024-09-12 13:00:00,161.47,161.64,161.46,161.63,5014.0,158.7043,158.8714,158.6945,158.8616,5014.0
2024-09-12 13:05:00,161.56,161.63,161.43,161.53,7634.0,158.7928,158.8616,158.665,158.7633,7634.0
2024-09-12 13:10:00,161.48,161.48,161.12,161.12,2994.0,158.7141,158.7141,158.3603,158.3603,2994.0
2024-09-12 13:15:00,161.13,161.31,161.12,161.12,5454.0,158.3701,158.5471,158.3603,158.3603,5454.0
2024-09-12 13:20:00,161.11,161.38,161.05,161.38,6138.0,158.3505,158.6159,158.2915,158.6159,6138.0
2024-09-12 13:25:00,161.38,161.62,161.34,161.56,11911.0,158.6159,158.8517,158.5765,158.7928,11911.0
2024-09-12 13:30:00,161.62,161.71,161.48,161.52,11841.0,158.8517,158.9402,158.7141,158.7535,11841.0
2024-09-12 13:35:00,161.57,161.57,161.43,161.51,12106.0,158.8026,158.8026,158.665,158.7436,12106.0
2024-09-12 13:40:00,161.55,161.88,161.55,161.79,5489.0,158.7829,159.1073,158.7829,159.0188,5489.0
2024-09-12 13:45:00,161.8,161.86,161.54,161.65,11761.0,159.0287,159.0876,158.7731,158.8812,11761.0
2024-09-12 13:50:00,161.61,161.64,161.48,161.55,7751.0,158.8419,158.8714,158.7141,158.7829,7751.0
2024-09-12 13:55:00,161.52,161.52,161.22,161.3,7551.0,158.7535,158.7535,158.4586,158.5372,7551.0
2024-09-12 14:00:00,161.3,161.35,161.22,161.3,9832.0,158.5372,158.5864,158.4586,158.5372,9832.0
2024-09-12 14:05:00,161.22,161.22,160.93,160.96,9187.0,158.4586,158.4586,158.1736,158.203,9187.0
2024-09-12 14:10:00,160.96,161.2,160.89,161.12,5470.0,158.203,158.4389,158.1342,158.3603,5470.0
2024-09-12 14:15:00,161.18,161.23,161.02,161.07,15797.0,158.4193,158.4684,158.262,158.3112,15797.0
2024-09-12 14:20:00,161.08,161.21,161.01,161.21,4725.0,158.321,158.4488,158.2522,158.4488,4725.0
2024-09-12 14:25:00,161.2,161.34,161.02,161.08,14404.0,158.4389,158.5765,158.262,158.321,14404.0
2024-09-12 14:30:00,161.09,161.16,160.98,161.11,6000.0,158.3308,158.3996,158.2227,158.3505,6000.0
2024-09-12 14:35:00,161.08,161.19,161.05,161.14,7438.0,158.321,158.4291,158.2915,158.38,7438.0
2024-09-12 14:40:00,161.17,161.19,161.1,161.12,7476.0,158.4095,158.4291,158.3407,158.3603,7476.0
2024-09-12 14:45:00,161.14,161.28,161.06,161.19,12450.0,158.38,158.5176,158.3013,158.4291,12450.0
2024-09-12 14:50:00,161.2,161.21,160.74,161.16,14813.0,158.4389,158.4488,157.9868,158.3996,14813.0
2024-09-12 14:55:00,161.16,161.35,161.15,161.29,12720.0,158.3996,158.5864,158.3898,158.5274,12720.0
2024-09-12 15:00:00,161.25,161.38,161.21,161.31,14447.0,158.4881,158.6159,158.4488,158.5471,14447.0
2024-09-12 15:05:00,161.3,161.57,161.3,161.55,12406.0,158.5372,158.8026,158.5372,158.7829,12406.0
2024-09-12 15:10:00,161.53,161.61,161.51,161.51,13278.0,158.7633,158.8419,158.7436,158.7436,13278.0
2024-09-12 15:15:00,161.51,161.51,161.03,161.1,21280.0,158.7436,158.7436,158.2719,158.3407,21280.0
2024-09-12 15:20:00,161.05,161.18,160.99,161.1,13829.0,158.2915,158.4193,158.2325,158.3407,13829.0
2024-09-12 15:25:00,161.1,161.37,161.1,161.31,9559.0,158.3407,158.606,158.3407,158.5471,9559.0
2024-09-12 15:30:00,161.29,161.39,161.22,161.27,17043.0,158.5274,158.6257,158.4586,158.5077,17043.0
2024-09-12 15:35:00,161.28,161.63,161.26,161.56,22413.0,158.5176,158.8616,158.4979,158.7928,22413.0
2024-09-12 15:40:00,161.55,161.55,161.32,161.35,40389.0,158.7829,158.7829,158.5569,158.5864,40389.0
2024-09-12 15:45:00,161.32,161.55,161.09,161.09,39421.0,158.5569,158.7829,158.3308,158.3308,39421.0
2024-09-12 15:50:00,161.04,161.33,160.88,161.23,21186.0,158.2817,158.5667,158.1244,158.4684,21186.0
2024-09-12 15:55:00,161.25,161.54,161.12,161.53,110866.0,158.4881,158.7731,158.3603,158.7633,110866.0
2024-09-13 09:30:00,162.73,162.73,161.97,162.14,26223.0,159.9427,159.9427,159.1958,159.3628,26223.0
2024-09-13 09:35:00,162.3,162.85,162.29,162.68,13921.0,159.5201,160.0607,159.5103,159.8936,13921.0
2024-09-13 09:40:00,162.66,163.76,162.63,163.75,7775.0,159.8739,160.9551,159.8444,160.9453,7775.0
2024-09-13 09:45:00,163.84,164.9,163.82,164.81,29721.0,161.0337,162.0756,161.0141,161.9871,29721.0
2024-09-13 09:50:00,164.78,165.14,164.56,164.97,44011.0,161.9576,162.3115,161.7414,162.1444,44011.0
2024-09-13 09:55:00,164.97,165.07,164.49,164.49,19622.0,162.1444,162.2427,161.6726,161.6726,19622.0
2024-09-13 10:00:00,164.64,164.64,163.19,163.29,20805.0,161.82,161.82,160.3949,160.4931,20805.0
2024-09-13 10:05:00,163.29,163.5,162.96,163.47,13588.0,160.4931,160.6995,160.1688,160.6701,13588.0
2024-09-13 10:10:00,163.56,164.17,163.52,163.95,10226.0,160.7585,161.3581,160.7192,161.1418,10226.0
2024-09-13 10:15:00,163.94,164.05,163.82,164.05,27811.0,161.132,161.2401,161.0141,161.2401,27811.0
2024-09-13 10:20:00,163.9,164.23,163.82,164.21,5651.0,161.0927,161.417,161.0141,161.3974,5651.0
2024-09-13 10:25:00,164.11,164.2,164.0,164.09,25012.0,161.2991,161.3876,161.191,161.2794,25012.0
2024-09-13 10:30:00,164.11,164.39,164.06,164.06,21396.0,161.2991,161.5743,161.25,161.25,21396.0
2024-09-13 10:35:00,164.0,164.35,163.89,164.25,28048.0,161.191,161.535,161.0829,161.4367,28048.0
2024-09-13 10:40:00,164.24,164.57,164.24,164.49,20480.0,161.4269,161.7512,161.4269,161.6726,20480.0
2024-09-13 10:45:00,164.38,164.8,164.37,164.69,13656.0,161.5645,161.9773,161.5546,161.8692,13656.0
2024-09-13 10:50:00,164.64,165.05,164.63,165.05,16663.0,161.82,162.223,161.8102,162.223,16663.0
2024-09-13 10:55:00,165.04,165.16,164.74,164.93,29090.0,162.2132,162.3311,161.9183,162.1051,29090.0
2024-09-13 11:00:00,164.99,165.1,164.29,164.29,16953.0,162.164,162.2721,161.476,161.476,16953.0
2024-09-13 11:05:00,164.36,164.57,164.33,164.46,14863.0,161.5448,161.7512,161.5153,161.6431,14863.0
2024-09-13 11:10:00,164.52,164.6,164.36,164.48,18574.0,161.7021,161.7807,161.5448,161.6628,18574.0
2024-09-13 11:15:00,164.51,165.07,164.5,164.86,12229.0,161.6922,162.2427,161.6824,162.0362,12229.0
2024-09-13 11:20:00,164.85,165.1,164.76,165.09,22124.0,162.0264,162.2721,161.938,162.2623,22124.0
2024-09-13 11:25:00,165.05,165.22,165.05,165.1,15916.0,162.223,162.3901,162.223,162.2721,15916.0
2024-09-13 11:30:00,165.08,165.37,165.02,165.21,25697.0,162.2525,162.5375,162.1935,162.3803,25697.0
2024-09-13 11:35:00,165.17,165.44,165.11,165.43,11986.0,162.3409,162.6063,162.282,162.5965,11986.0
2024-09-13 11:40:00,165.39,165.6,165.39,165.54,10144.0,162.5572,162.7636,162.5572,162.7046,10144.0
2024-09-13 11:45:00,165.53,165.81,165.53,165.75,17800.0,162.6948,162.97,162.6948,162.911,17800.0
2024-09-13 11:50:00,165.7,165.72,165.36,165.36,10636.0,162.8619,162.8815,162.5277,162.5277,10636.0
2024-09-13 11:55:00,165.44,165.63,165.33,165.55,13508.0,162.6063,162.7931,162.4982,162.7144,13508.0
2024-09-13 12:00:00,165.55,165.57,165.21,165.24,12358.0,162.7144,162.7341,162.3803,162.4097,12358.0
2024-09-13 12:05:00,165.21,165.39,165.2,165.36,8149.0,162.3803,162.5572,162.3704,162.5277,8149.0
2024-09-13 12:10:00,165.32,165.44,165.26,165.4,8847.0,162.4884,162.6063,162.4294,162.567,8847.0
2024-09-13 12:15:00,165.41,165.51,165.36,165.4,14403.0,162.5768,162.6751,162.5277,162.567,14403.0
2024-09-13 12:20:00,165.4,165.4,164.75,164.82,26976.0,162.567,162.567,161.9281,161.9969,26976.0
2024-09-13 12:25:00,164.87,164.92,164.77,164.83,9766.0,162.0461,162.0952,161.9478,162.0068,9766.0
2024-09-13 12:30:00,164.85,164.89,164.73,164.88,11765.0,162.0264,162.0657,161.9085,162.0559,11765.0
2024-09-13 12:35:00,164.93,165.01,164.72,164.72,13400.0,162.1051,162.1837,161.8986,161.8986,13400.0
2024-09-13 12:40:00,164.79,165.04,164.78,164.8,12328.0,161.9674,162.2132,161.9576,161.9773,12328.0
2024-09-13 12:45:00,164.8,164.95,164.76,164.92,9691.0,161.9773,162.1247,161.938,162.0952,9691.0
2024-09-13 12:50:00,164.84,165.04,164.69,165.04,9228.0,162.0166,162.2132,161.8692,162.2132,9228.0
2024-09-13 12:55:00,165.1,165.12,164.97,164.97,4846.0,162.2721,162.2918,162.1444,162.1444,4846.0
2024-09-13 13:00:00,165.02,165.34,164.97,165.33,10834.0,162.1935,162.508,162.1444,162.4982,10834.0
2024-09-13 13:05:00,165.31,165.45,165.28,165.45,9769.0,162.4785,162.6161,162.4491,162.6161,9769.0
2024-09-13 13:10:00,165.37,165.43,165.3,165.31,6048.0,162.5375,162.5965,162.4687,162.4785,6048.0
2024-09-13 13:15:00,165.31,165.42,165.28,165.3,9350.0,162.4785,162.5867,162.4491,162.4687,9350.0
2024-09-13 13:20:00,165.3,165.44,165.29,165.38,19888.0,162.4687,162.6063,162.4589,162.5473,19888.0
2024-09-13 13:25:00,165.37,165.79,165.37,165.64,16969.0,162.5375,162.9503,162.5375,162.8029,16969.0
2024-09-13 13:30:00,165.64,165.8,165.59,165.79,6532.0,162.8029,162.9601,162.7537,162.9503,6532.0
2024-09-13 13:35:00,165.7,165.75,165.44,165.52,25172.0,162.8619,162.911,162.6063,162.6849,25172.0
2024-09-13 13:40:00,165.51,165.56,165.34,165.41,17177.0,162.6751,162.7243,162.508,162.5768,17177.0
2024-09-13 13:45:00,165.35,165.55,165.3,165.31,15388.0,162.5179,162.7144,162.4687,162.4785,15388.0
2024-09-13 13:50:00,165.31,165.31,164.93,164.96,20203.0,162.4785,162.4785,162.1051,162.1345,20203.0
2024-09-13 13:55:00,164.92,165.0,164.83,165.0,11111.0,162.0952,162.1739,162.0068,162.1739,11111.0
2024-09-13 14:00:00,164.96,164.96,164.55,164.58,8987.0,162.1345,162.1345,161.7316,161.761,8987.0
2024-09-13 14:05:00,164.57,164.86,164.57,164.83,4361.0,161.7512,162.0362,161.7512,162.0068,4361.0
2024-09-13 14:10:00,164.82,164.91,164.67,164.87,14196.0,161.9969,162.0854,161.8495,162.0461,14196.0
2024-09-13 14:15:00,164.89,165.0,164.88,164.96,7057.0,162.0657,162.1739,162.0559,162.1345,7057.0
2024-09-13 14:20:00,164.92,164.93,164.66,164.66,24257.0,162.0952,162.1051,161.8397,161.8397,24257.0
2024-09-13 14:25:00,164.65,164.67,164.3,164.41,14212.0,161.8298,161.8495,161.4858,161.594,14212.0
2024-09-13 14:30:00,164.37,164.41,164.12,164.31,28753.0,161.5546,161.594,161.3089,161.4957,28753.0
2024-09-13 14:35:00,164.31,164.38,164.22,164.25,10432.0,161.4957,161.5645,161.4072,161.4367,10432.0
2024-09-13 14:40:00,164.21,164.35,164.19,164.25,14025.0,161.3974,161.535,161.3777,161.4367,14025.0
2024-09-13 14:45:00,164.3,164.67,164.3,164.62,16003.0,161.4858,161.8495,161.4858,161.8004,16003.0
2024-09-13 14:50:00,164.57,164.57,163.87,164.09,6678.0,161.7512,161.7512,161.0632,161.2794,6678.0
2024-09-13 14:55:00,164.1,164.32,164.1,164.24,4140.0,161.2893,161.5055,161.2893,161.4269,4140.0
2024-09-13 15:00:00,164.17,164.18,164.02,164.08,4469.0,161.3581,161.3679,161.2106,161.2696,4469.0
2024-09-13 15:05:00,164.11,164.22,164.03,164.21,7641.0,161.2991,161.4072,161.2205,161.3974,7641.0
2024-09-13 15:10:00,164.21,164.3,164.18,164.18,6304.0,161.3974,161.4858,161.3679,161.3679,6304.0
2024-09-13 15:15:00,164.17,164.22,164.03,164.03,8984.0,161.3581,161.4072,161.2205,161.2205,8984.0
2024-09-13 15:20:00,164.03,164.06,163.92,163.94,13393.0,161.2205,161.25,161.1124,161.132,13393.0
2024-09-13 15:25:00,163.97,163.98,163.62,163.63,8930.0,161.1615,161.1713,160.8175,160.8273,8930.0
2024-09-13 15:30:00,163.65,163.79,163.53,163.58,6341.0,160.847,160.9846,160.729,160.7782,6341.0
2024-09-13 15:35:00,163.55,163.58,163.26,163.45,11049.0,160.7487,160.7782,160.4637,160.6504,11049.0
2024-09-13 15:40:00,163.47,163.7,163.44,163.55,12040.0,160.6701,160.8961,160.6406,160.7487,12040.0
2024-09-13 15:45:00,163.62,163.78,163.51,163.53,14739.0,160.8175,160.9747,160.7094,160.729,14739.0
2024-09-13 15:50:00,163.46,163.52,163.18,163.49,25044.0,160.6602,160.7192,160.385,160.6897,25044.0
2024-09-13 15:55:00,163.53,163.67,163.3,163.61,108713.0,160.729,160.8666,160.503,160.8077,108713.0
2024-09-16 09:30:00,164.83,166.09,164.55,165.2,45705.0,162.0068,163.2452,161.7316,162.3704,45705.0
2024-09-16 09:35:00,165.36,165.36,163.28,163.95,7353.0,162.5277,162.5277,160.4833,161.1418,7353.0
2024-09-16 09:40:00,163.7,163.7,163.0,163.05,7969.0,160.8961,160.8961,160.2081,160.2573,7969.0
2024-09-16 09:45:00,162.84,162.92,162.32,162.75,15953.0,160.0508,160.1295,159.5398,159.9624,15953.0
2024-09-16 09:50:00,162.75,163.31,162.58,163.22,14936.0,159.9624,160.5128,159.7953,160.4243,14936.0
2024-09-16 09:55:00,163.08,163.31,162.95,163.12,12139.0,160.2867,160.5128,160.159,160.3261,12139.0
2024-09-16 10:00:00,163.23,163.28,162.04,162.3,22812.0,160.4342,160.4833,159.2646,159.5201,22812.0
2024-09-16 10:05:00,162.4,162.45,162.14,162.37,6263.0,159.6184,159.6675,159.3628,159.5889,6263.0
2024-09-16 10:10:00,162.31,162.47,161.65,161.65,6565.0,159.5299,159.6872,158.8812,158.8812,6565.0
2024-09-16 10:15:00,161.65,161.82,161.55,161.6,7062.0,158.8812,159.0483,158.7829,158.8321,7062.0
2024-09-16 10:20:00,161.61,161.9,161.1,161.1,18891.0,158.8419,159.1269,158.3407,158.3407,18891.0
2024-09-16 10:25:00,161.23,161.42,161.2,161.33,5953.0,158.4684,158.6552,158.4389,158.5667,5953.0
2024-09-16 10:30:00,161.25,161.29,160.77,160.92,7016.0,158.4881,158.5274,158.0163,158.1637,7016.0
2024-09-16 10:35:00,160.95,161.27,160.77,161.17,11251.0,158.1932,158.5077,158.0163,158.4095,11251.0
2024-09-16 10:40:00,161.12,161.12,160.67,160.67,13389.0,158.3603,158.3603,157.918,157.918,13389.0
2024-09-16 10:45:00,160.61,160.97,160.53,160.78,11265.0,157.859,158.2129,157.7804,158.0261,11265.0
2024-09-16 10:50:00,160.72,160.86,160.46,160.62,7846.0,157.9672,158.1048,157.7116,157.8689,7846.0
2024-09-16 10:55:00,160.67,160.73,160.57,160.63,9533.0,157.918,157.977,157.8197,157.8787,9533.0
2024-09-16 11:00:00,160.65,160.66,160.37,160.56,7868.0,157.8984,157.9082,157.6232,157.8099,7868.0
2024-09-16 11:05:00,160.56,160.88,160.56,160.67,7909.0,157.8099,158.1244,157.8099,157.918,7909.0
2024-09-16 11:10:00,160.64,160.79,160.18,160.34,21988.0,157.8885,158.036,157.4364,157.5937,21988.0
2024-09-16 11:15:00,160.39,160.51,160.03,160.03,11182.0,157.6428,157.7608,157.289,157.289,11182.0
2024-09-16 11:20:00,160.03,160.07,159.6,159.81,19642.0,157.289,157.3283,156.8663,157.0727,19642.0
2024-09-16 11:25:00,159.81,159.96,159.49,159.57,7382.0,157.0727,157.2202,156.7582,156.8369,7382.0
2024-09-16 11:30:00,159.61,160.03,159.45,160.03,15891.0,156.8762,157.289,156.7189,157.289,15891.0
2024-09-16 11:35:00,159.99,160.52,159.89,160.37,24975.0,157.2497,157.7706,157.1514,157.6232,24975.0
2024-09-16 11:40:00,160.5,160.8,160.45,160.73,7565.0,157.7509,158.0458,157.7018,157.977,7565.0
2024-09-16 11:45:00,160.82,160.98,160.79,160.83,3347.0,158.0654,158.2227,158.036,158.0753,3347.0
2024-09-16 11:50:00,160.85,161.05,160.79,160.97,5361.0,158.0949,158.2915,158.036,158.2129,5361.0
2024-09-16 11:55:00,160.9,160.93,160.61,160.67,16664.0,158.1441,158.1736,157.859,157.918,16664.0
2024-09-16 12:00:00,160.57,160.64,160.28,160.28,2769.0,157.8197,157.8885,157.5347,157.5347,2769.0
2024-09-16 12:05:00,160.2,160.33,160.06,160.07,12660.0,157.4561,157.5838,157.3185,157.3283,12660.0
2024-09-16 12:10:00,160.14,160.2,159.96,160.09,18859.0,157.3971,157.4561,157.2202,157.348,18859.0
2024-09-16 12:15:00,160.1,160.13,159.92,160.06,5328.0,157.3578,157.3873,157.1809,157.3185,5328.0
2024-09-16 12:20:00,160.06,160.28,160.01,160.01,6348.0,157.3185,157.5347,157.2693,157.2693,6348.0
2024-09-16 12:25:00,160.12,160.34,160.07,160.15,4018.0,157.3774,157.5937,157.3283,157.4069,4018.0
2024-09-16 12:30:00,160.21,160.21,159.97,160.09,1477.0,157.4659,157.4659,157.23,157.348,1477.0
2024-09-16 12:35:00,160.1,160.26,160.1,160.25,2654.0,157.3578,157.515,157.3578,157.5052,2654.0
2024-09-16 12:40:00,160.14,160.14,159.92,159.97,4657.0,157.3971,157.3971,157.1809,157.23,4657.0
2024-09-16 12:45:00,159.97,160.06,159.88,160.0,4783.0,157.23,157.3185,157.1415,157.2595,4783.0
2024-09-16 12:50:00,159.96,160.01,159.82,159.9,2328.0,157.2202,157.2693,157.0826,157.1612,2328.0
2024-09-16 12:55:00,159.84,159.94,159.83,159.94,3316.0,157.1022,157.2005,157.0924,157.2005,3316.0
2024-09-16 13:00:00,159.84,159.96,159.81,159.85,6690.0,157.1022,157.2202,157.0727,157.1121,6690.0
2024-09-16 13:05:00,159.88,159.91,159.76,159.81,8581.0,157.1415,157.171,157.0236,157.0727,8581.0
2024-09-16 13:10:00,159.86,160.1,159.79,160.09,19741.0,157.1219,157.3578,157.0531,157.348,19741.0
2024-09-16 13:15:00,160.06,160.24,159.97,160.22,16737.0,157.3185,157.4954,157.23,157.4757,16737.0
2024-09-16 13:20:00,160.21,160.28,160.06,160.13,5307.0,157.4659,157.5347,157.3185,157.3873,5307.0
2024-09-16 13:25:00,160.09,160.09,159.56,159.64,12652.0,157.348,157.348,156.827,156.9057,12652.0
2024-09-16 13:30:00,159.6,159.6,159.4,159.48,6726.0,156.8663,156.8663,156.6698,156.7484,6726.0
2024-09-16 13:35:00,159.52,159.68,159.47,159.61,9851.0,156.7877,156.945,156.7386,156.8762,9851.0
2024-09-16 13:40:00,159.65,159.67,159.54,159.61,5646.0,156.9155,156.9351,156.8074,156.8762,5646.0
2024-09-16 13:45:00,159.64,159.71,159.51,159.63,8726.0,156.9057,156.9745,156.7779,156.8958,8726.0
2024-09-16 13:50:00,159.66,159.79,159.53,159.56,18907.0,156.9253,157.0531,156.7975,156.827,18907.0
2024-09-16 13:55:00,159.55,159.75,159.52,159.69,8909.0,156.8172,157.0138,156.7877,156.9548,8909.0
2024-09-16 14:00:00,159.63,159.67,159.36,159.37,21326.0,156.8958,156.9351,156.6305,156.6403,21326.0
2024-09-16 14:05:00,159.39,159.39,159.05,159.14,21615.0,156.6599,156.6599,156.3258,156.4142,21615.0
2024-09-16 14:10:00,159.21,159.35,159.14,159.25,27991.0,156.483,156.6206,156.4142,156.5223,27991.0
2024-09-16 14:15:00,159.29,159.29,159.06,159.27,9075.0,156.5617,156.5617,156.3356,156.542,9075.0
2024-09-16 14:20:00,159.28,159.38,159.15,159.15,6695.0,156.5518,156.6501,156.4241,156.4241,6695.0
2024-09-16 14:25:00,159.15,159.29,159.1,159.29,5663.0,156.4241,156.5617,156.3749,156.5617,5663.0
2024-09-16 14:30:00,159.31,159.65,159.3,159.48,8156.0,156.5813,156.9155,156.5715,156.7484,8156.0
2024-09-16 14:35:00,159.54,159.55,159.36,159.48,6051.0,156.8074,156.8172,156.6305,156.7484,6051.0
2024-09-16 14:40:00,159.53,159.59,159.39,159.56,8519.0,156.7975,156.8565,156.6599,156.827,8519.0
2024-09-16 14:45:00,159.54,159.67,159.44,159.63,9554.0,156.8074,156.9351,156.7091,156.8958,9554.0
2024-09-16 14:50:00,159.61,159.61,159.35,159.35,12343.0,156.8762,156.8762,156.6206,156.6206,12343.0
2024-09-16 14:55:00,159.35,159.56,159.35,159.56,9392.0,156.6206,156.827,156.6206,156.827,9392.0
2024-09-16 15:00:00,159.52,159.71,159.45,159.54,11075.0,156.7877,156.9745,156.7189,156.8074,11075.0
2024-09-16 15:05:00,159.53,159.69,159.51,159.69,8356.0,156.7975,156.9548,156.7779,156.9548,8356.0
2024-09-16 15:10:00,159.7,159.71,159.48,159.49,14144.0,156.9646,156.9745,156.7484,156.7582,14144.0
2024-09-16 15:15:00,159.48,159.61,159.42,159.56,12923.0,156.7484,156.8762,156.6894,156.827,12923.0
2024-09-16 15:20:00,159.54,159.65,159.49,159.56,12772.0,156.8074,156.9155,156.7582,156.827,12772.0
2024-09-16 15:25:00,159.58,159.96,159.56,159.85,29385.0,156.8467,157.2202,156.827,157.1121,29385.0
2024-09-16 15:30:00,159.83,160.05,159.73,160.0,18693.0,157.0924,157.3086,156.9941,157.2595,18693.0
2024-09-16 15:35:00,159.98,159.98,159.71,159.78,20844.0,157.2398,157.2398,156.9745,157.0433,20844.0
2024-09-16 15:40:00,159.78,160.08,159.78,160.07,21056.0,157.0433,157.3381,157.0433,157.3283,21056.0
2024-09-16 15:45:00,160.06,160.46,160.06,160.44,37579.0,157.3185,157.7116,157.3185,157.692,37579.0
2024-09-16 15:50:00,160.45,161.11,160.35,161.1,92677.0,157.7018,158.3505,157.6035,158.3407,92677.0
2024-09-16 15:55:00,161.1,161.31,160.94,161.04,142395.0,158.3407,158.5471,158.1834,158.2817,142395.0
2024-09-17 09:30:00,161.54,162.06,161.0,161.72,19694.0,158.7731,159.2842,158.2424,158.95,19694.0
2024-09-17 09:35:00,161.74,162.11,161.56,162.03,7091.0,158.9697,159.3334,158.7928,159.2547,7091.0
2024-09-17 09:40:00,162.0,162.3,161.84,162.29,7282.0,159.2252,159.5201,159.068,159.5103,7282.0
2024-09-17 09:45:00,162.42,162.84,162.39,162.78,18964.0,159.638,160.0508,159.6086,159.9919,18964.0
2024-09-17 09:50:00,162.71,162.76,162.27,162.32,5859.0,159.9231,159.9722,159.4906,159.5398,5859.0
2024-09-17 09:55:00,162.24,162.35,161.57,161.57,5815.0,159.4611,159.5692,158.8026,158.8026,5815.0
2024-09-17 10:00:00,161.65,161.79,161.34,161.5,18861.0,158.8812,159.0188,158.5765,158.7338,18861.0
2024-09-17 10:05:00,161.42,162.22,161.37,162.22,6185.0,158.6552,159.4415,158.606,159.4415,6185.0
2024-09-17 10:10:00,162.26,162.66,162.16,162.42,14946.0,159.4808,159.8739,159.3825,159.638,14946.0
2024-09-17 10:15:00,162.58,162.92,162.51,162.79,5299.0,159.7953,160.1295,159.7265,160.0017,5299.0
2024-09-17 10:20:00,162.77,163.17,162.74,163.03,6709.0,159.982,160.3752,159.9526,160.2376,6709.0
2024-09-17 10:25:00,163.0,163.04,162.72,162.97,6230.0,160.2081,160.2474,159.9329,160.1786,6230.0
2024-09-17 10:30:00,162.96,163.15,162.71,162.84,17819.0,160.1688,160.3555,159.9231,160.0508,17819.0
2024-09-17 10:35:00,162.77,162.84,162.16,162.16,8876.0,159.982,160.0508,159.3825,159.3825,8876.0
2024-09-17 10:40:00,162.18,162.18,161.76,161.93,13838.0,159.4022,159.4022,158.9893,159.1564,13838.0
2024-09-17 10:45:00,162.0,162.21,161.67,162.21,8785.0,159.2252,159.4316,158.9009,159.4316,8785.0
2024-09-17 10:50:00,162.27,162.64,162.27,162.49,24813.0,159.4906,159.8543,159.4906,159.7068,24813.0
2024-09-17 10:55:00,162.48,162.76,162.4,162.52,36366.0,159.697,159.9722,159.6184,159.7363,36366.0
2024-09-17 11:00:00,162.53,162.72,162.5,162.56,6926.0,159.7462,159.9329,159.7167,159.7756,6926.0
2024-09-17 11:05:00,162.52,162.69,162.5,162.52,5409.0,159.7363,159.9034,159.7167,159.7363,5409.0
2024-09-17 11:10:00,162.5,162.52,162.25,162.29,14072.0,159.7167,159.7363,159.471,159.5103,14072.0
2024-09-17 11:15:00,162.25,162.47,162.2,162.3,9264.0,159.471,159.6872,159.4218,159.5201,9264.0
2024-09-17 11:20:00,162.26,162.44,162.24,162.43,8474.0,159.4808,159.6577,159.4611,159.6479,8474.0
2024-09-17 11:25:00,162.39,162.39,161.94,161.94,4232.0,159.6086,159.6086,159.1663,159.1663,4232.0
2024-09-17 11:30:00,161.92,162.02,161.82,161.82,13050.0,159.1466,159.2449,159.0483,159.0483,13050.0
2024-09-17 11:35:00,161.87,162.15,161.85,162.15,5083.0,159.0975,159.3727,159.0778,159.3727,5083.0
2024-09-17 11:40:00,162.19,162.29,162.09,162.29,3809.0,159.412,159.5103,159.3137,159.5103,3809.0
2024-09-17 11:45:00,162.32,162.45,162.23,162.42,4762.0,159.5398,159.6675,159.4513,159.638,4762.0
2024-09-17 11:50:00,162.44,162.62,162.42,162.53,7757.0,159.6577,159.8346,159.638,159.7462,7757.0
2024-09-17 11:55:00,162.53,162.53,162.11,162.16,8473.0,159.7462,159.7462,159.3334,159.3825,8473.0
2024-09-17 12:00:00,162.1,162.1,161.9,161.91,7573.0,159.3235,159.3235,159.1269,159.1368,7573.0
2024-09-17 12:05:00,161.96,162.04,161.9,161.9,2815.0,159.1859,159.2646,159.1269,159.1269,2815.0
2024-09-17 12:10:00,161.9,161.96,161.62,161.84,8664.0,159.1269,159.1859,158.8517,159.068,8664.0
2024-09-17 12:15:00,161.78,161.85,161.67,161.77,3023.0,159.009,159.0778,158.9009,158.9992,3023.0
2024-09-17 12:20:00,161.83,162.27,161.83,162.22,4851.0,159.0581,159.4906,159.0581,159.4415,4851.0
2024-09-17 12:25:00,162.31,162.32,162.14,162.18,4077.0,159.5299,159.5398,159.3628,159.4022,4077.0
2024-09-17 12:30:00,162.2,162.43,162.08,162.39,11518.0,159.4218,159.6479,159.3039,159.6086,11518.0
2024-09-17 12:35:00,162.43,162.47,162.3,162.32,4076.0,159.6479,159.6872,159.5201,159.5398,4076.0
2024-09-17 12:40:00,162.34,162.49,162.26,162.26,2091.0,159.5594,159.7068,159.4808,159.4808,2091.0
2024-09-17 12:45:00,162.34,162.34,161.9,161.95,2072.0,159.5594,159.5594,159.1269,159.1761,2072.0
2024-09-17 12:50:00,161.83,162.17,161.81,162.16,2298.0,159.0581,159.3923,159.0385,159.3825,2298.0
2024-09-17 12:55:00,162.15,162.51,162.15,162.2,5595.0,159.3727,159.7265,159.3727,159.4218,5595.0
2024-09-17 13:00:00,162.28,162.37,162.03,162.03,2256.0,159.5004,159.5889,159.2547,159.2547,2256.0
2024-09-17 13:05:00,162.09,162.13,161.95,162.04,2479.0,159.3137,159.353,159.1761,159.2646,2479.0
2024-09-17 13:10:00,161.96,162.24,161.95,162.17,3944.0,159.1859,159.4611,159.1761,159.3923,3944.0
2024-09-17 13:15:00,162.17,162.42,162.16,162.42,2957.0,159.3923,159.638,159.3825,159.638,2957.0
2024-09-17 13:20:00,162.48,162.5,162.27,162.46,5828.0,159.697,159.7167,159.4906,159.6774,5828.0
2024-09-17 13:25:00,162.49,162.57,162.35,162.38,5643.0,159.7068,159.7855,159.5692,159.5987,5643.0
2024-09-17 13:30:00,162.43,162.56,162.33,162.41,3753.0,159.6479,159.7756,159.5496,159.6282,3753.0
2024-09-17 13:35:00,162.48,162.69,162.47,162.54,4772.0,159.697,159.9034,159.6872,159.756,4772.0
2024-09-17 13:40:00,162.62,162.66,162.46,162.65,3893.0,159.8346,159.8739,159.6774,159.8641,3893.0
2024-09-17 13:45:00,162.65,163.05,162.6,162.96,8798.0,159.8641,160.2573,159.815,160.1688,8798.0
2024-09-17 13:50:00,163.03,163.19,162.95,163.1,5648.0,160.2376,160.3949,160.159,160.3064,5648.0
2024-09-17 13:55:00,163.09,163.09,162.9,162.99,3732.0,160.2966,160.2966,160.1098,160.1983,3732.0
2024-09-17 14:00:00,162.98,163.05,162.89,162.93,5348.0,160.1885,160.2573,160.1,160.1393,5348.0
2024-09-17 14:05:00,162.93,163.16,162.93,163.16,6045.0,160.1393,160.3654,160.1393,160.3654,6045.0
2024-09-17 14:10:00,163.11,163.26,163.07,163.24,9321.0,160.3162,160.4637,160.2769,160.444,9321.0
2024-09-17 14:15:00,163.2,163.37,163.18,163.3,6933.0,160.4047,160.5718,160.385,160.503,6933.0
2024-09-17 14:20:00,163.3,163.41,163.17,163.17,5037.0,160.503,160.6111,160.3752,160.3752,5037.0
2024-09-17 14:25:00,163.17,163.3,163.07,163.07,3739.0,160.3752,160.503,160.2769,160.2769,3739.0
2024-09-17 14:30:00,163.08,163.13,162.98,163.13,7863.0,160.2867,160.3359,160.1885,160.3359,7863.0
2024-09-17 14:35:00,163.09,163.1,163.02,163.02,1434.0,160.2966,160.3064,160.2278,160.2278,1434.0
2024-09-17 14:40:00,162.98,163.12,162.92,162.93,5108.0,160.1885,160.3261,160.1295,160.1393,5108.0
2024-09-17 14:45:00,162.97,162.99,162.67,162.72,6164.0,160.1786,160.1983,159.8838,159.9329,6164.0
2024-09-17 14:50:00,162.7,163.04,162.63,163.03,2967.0,159.9132,160.2474,159.8444,160.2376,2967.0
2024-09-17 14:55:00,163.11,163.31,163.02,163.21,12893.0,160.3162,160.5128,160.2278,160.4145,12893.0
2024-09-17 15:00:00,163.29,163.43,163.2,163.35,9566.0,160.4931,160.6307,160.4047,160.5521,9566.0
2024-09-17 15:05:00,163.38,163.49,163.24,163.39,14177.0,160.5816,160.6897,160.444,160.5914,14177.0
2024-09-17 15:10:00,163.47,163.53,163.3,163.53,10201.0,160.6701,160.729,160.503,160.729,10201.0
2024-09-17 15:15:00,163.53,163.76,163.47,163.57,18244.0,160.729,160.9551,160.6701,160.7683,18244.0
2024-09-17 15:20:00,163.54,163.6,163.24,163.29,11419.0,160.7389,160.7978,160.444,160.4931,11419.0
2024-09-17 15:25:00,163.3,163.77,163.3,163.52,9859.0,160.503,160.9649,160.503,160.7192,9859.0
2024-09-17 15:30:00,163.55,163.6,163.31,163.45,19118.0,160.7487,160.7978,160.5128,160.6504,19118.0
2024-09-17 15:35:00,163.45,163.62,163.4,163.58,11041.0,160.6504,160.8175,160.6013,160.7782,11041.0
2024-09-17 15:40:00,163.61,163.85,163.44,163.46,16157.0,160.8077,161.0435,160.6406,160.6602,16157.0
2024-09-17 15:45:00,163.49,163.72,163.48,163.66,18949.0,160.6897,160.9158,160.6799,160.8568,18949.0
2024-09-17 15:50:00,163.62,163.97,163.4,163.88,61511.0,160.8175,161.1615,160.6013,161.073,61511.0
2024-09-17 15:55:00,163.88,163.94,163.72,163.9,103133.0,161.073,161.132,160.9158,161.0927,103133.0
2024-09-18 09:30:00,164.59,164.77,163.62,163.86,33492.0,161.7709,161.9478,160.8175,161.0534,33492.0
2024-09-18 09:35:00,164.17,164.17,162.89,163.2,8600.0,161.3581,161.3581,160.1,160.4047,8600.0
2024-09-18 09:40:00,163.34,163.59,162.27,162.39,12628.0,160.5423,160.788,159.4906,159.6086,12628.0
2024-09-18 09:45:00,162.7,163.75,162.64,163.74,61097.0,159.9132,160.9453,159.8543,160.9354,61097.0
2024-09-18 09:50:00,163.84,163.9,163.32,163.72,5611.0,161.0337,161.0927,160.5226,160.9158,5611.0
2024-09-18 09:55:00,163.64,163.87,163.03,163.35,6781.0,160.8371,161.0632,160.2376,160.5521,6781.0
2024-09-18 10:00:00,163.35,163.68,163.1,163.47,8158.0,160.5521,160.8765,160.3064,160.6701,8158.0
2024-09-18 10:05:00,163.26,164.04,163.26,163.87,6590.0,160.4637,161.2303,160.4637,161.0632,6590.0
2024-09-18 10:10:00,164.04,164.23,163.64,163.67,16759.0,161.2303,161.417,160.8371,160.8666,16759.0
2024-09-18 10:15:00,163.7,163.82,163.32,163.6,7094.0,160.8961,161.0141,160.5226,160.7978,7094.0
2024-09-18 10:20:00,163.64,163.64,163.31,163.46,4897.0,160.8371,160.8371,160.5128,160.6602,4897.0
2024-09-18 10:25:00,163.5,163.51,163.11,163.31,2763.0,160.6995,160.7094,160.3162,160.5128,2763.0
2024-09-18 10:30:00,163.46,164.28,163.15,163.19,26957.0,160.6602,161.4662,160.3555,160.3949,26957.0
2024-09-18 10:35:00,163.26,163.49,163.02,163.09,6319.0,160.4637,160.6897,160.2278,160.2966,6319.0
2024-09-18 10:40:00,163.09,163.1,162.82,162.99,4415.0,160.2966,160.3064,160.0312,160.1983,4415.0
2024-09-18 10:45:00,162.88,163.12,162.87,162.94,4294.0,160.0902,160.3261,160.0803,160.1491,4294.0
2024-09-18 10:50:00,162.86,163.12,162.62,163.01,3891.0,160.0705,160.3261,159.8346,160.2179,3891.0
2024-09-18 10:55:00,162.98,163.19,162.7,163.19,6296.0,160.1885,160.3949,159.9132,160.3949,6296.0
2024-09-18 11:00:00,163.19,164.07,163.19,163.87,8717.0,160.3949,161.2598,160.3949,161.0632,8717.0
2024-09-18 11:05:00,163.99,164.09,163.84,164.07,3290.0,161.1812,161.2794,161.0337,161.2598,3290.0
2024-09-18 11:10:00,164.11,164.85,164.05,164.81,18333.0,161.2991,162.0264,161.2401,161.9871,18333.0
2024-09-18 11:15:00,164.83,165.42,164.67,165.37,7613.0,162.0068,162.5867,161.8495,162.5375,7613.0
2024-09-18 11:20:00,165.38,165.61,165.05,165.05,9792.0,162.5473,162.7734,162.223,162.223,9792.0
2024-09-18 11:25:00,165.08,165.22,164.91,164.91,16197.0,162.2525,162.3901,162.0854,162.0854,16197.0
2024-09-18 11:30:00,164.98,164.98,164.49,164.6,7386.0,162.1542,162.1542,161.6726,161.7807,7386.0
2024-09-18 11:35:00,164.49,164.71,164.37,164.52,14803.0,161.6726,161.8888,161.5546,161.7021,14803.0
2024-09-18 11:40:00,164.5,164.62,164.39,164.51,28836.0,161.6824,161.8004,161.5743,161.6922,28836.0
2024-09-18 11:45:00,164.5,164.74,164.4,164.53,26143.0,161.6824,161.9183,161.5841,161.7119,26143.0
2024-09-18 11:50:00,164.74,164.84,164.53,164.53,4898.0,161.9183,162.0166,161.7119,161.7119,4898.0
2024-09-18 11:55:00,164.6,164.8,164.52,164.8,6406.0,161.7807,161.9773,161.7021,161.9773,6406.0
2024-09-18 12:00:00,164.73,164.87,164.59,164.77,6580.0,161.9085,162.0461,161.7709,161.9478,6580.0
2024-09-18 12:05:00,164.77,165.18,164.65,165.11,11315.0,161.9478,162.3508,161.8298,162.282,11315.0
2024-09-18 12:10:00,165.11,165.11,164.81,165.09,6976.0,162.282,162.282,161.9871,162.2623,6976.0
2024-09-18 12:15:00,165.06,165.33,164.98,165.14,9533.0,162.2328,162.4982,162.1542,162.3115,9533.0
2024-09-18 12:20:00,165.14,165.14,164.66,164.77,16530.0,162.3115,162.3115,161.8397,161.9478,16530.0
2024-09-18 12:25:00,164.82,164.92,164.68,164.8,8160.0,161.9969,162.0952,161.8593,161.9773,8160.0
2024-09-18 12:30:00,164.64,164.9,164.61,164.88,8973.0,161.82,162.0756,161.7905,162.0559,8973.0
2024-09-18 12:35:00,164.96,165.09,164.88,165.0,12371.0,162.1345,162.2623,162.0559,162.1739,12371.0
2024-09-18 12:40:00,165.0,165.1,164.79,164.89,11201.0,162.1739,162.2721,161.9674,162.0657,11201.0
2024-09-18 12:45:00,164.89,165.04,164.77,164.87,7307.0,162.0657,162.2132,161.9478,162.0461,7307.0
2024-09-18 12:50:00,164.87,164.88,164.67,164.71,5354.0,162.0461,162.0559,161.8495,161.8888,5354.0
2024-09-18 12:55:00,164.8,164.88,164.6,164.66,19107.0,161.9773,162.0559,161.7807,161.8397,19107.0
2024-09-18 13:00:00,164.72,164.94,164.63,164.88,6253.0,161.8986,162.1149,161.8102,162.0559,6253.0
2024-09-18 13:05:00,164.88,165.08,164.8,165.06,6860.0,162.0559,162.2525,161.9773,162.2328,6860.0
2024-09-18 13:10:00,164.97,165.16,164.97,165.06,7418.0,162.1444,162.3311,162.1444,162.2328,7418.0
2024-09-18 13:15:00,164.96,165.08,164.91,165.08,6051.0,162.1345,162.2525,162.0854,162.2525,6051.0
2024-09-18 13:20:00,165.0,165.06,164.82,164.94,5332.0,162.1739,162.2328,161.9969,162.1149,5332.0
2024-09-18 13:25:00,164.92,165.08,164.87,164.9,6004.0,162.0952,162.2525,162.0461,162.0756,6004.0
2024-09-18 13:30:00,165.0,165.16,164.91,165.09,4817.0,162.1739,162.3311,162.0854,162.2623,4817.0
2024-09-18 13:35:00,165.2,165.21,165.01,165.01,2236.0,162.3704,162.3803,162.1837,162.1837,2236.0
2024-09-18 13:40:00,165.05,165.05,164.7,164.7,3616.0,162.223,162.223,161.879,161.879,3616.0
2024-09-18 13:45:00,164.7,164.72,164.36,164.36,7717.0,161.879,161.8986,161.5448,161.5448,7717.0
2024-09-18 13:50:00,164.31,164.71,164.25,164.71,19298.0,161.4957,161.8888,161.4367,161.8888,19298.0
2024-09-18 13:55:00,164.7,164.7,164.54,164.64,3548.0,161.879,161.879,161.7217,161.82,3548.0
2024-09-18 14:00:00,164.49,167.02,164.08,165.99,33660.0,161.6726,164.1593,161.2696,163.1469,33660.0
2024-09-18 14:05:00,165.96,166.23,165.18,165.44,36024.0,163.1174,163.3828,162.3508,162.6063,36024.0
2024-09-18 14:10:00,165.43,165.44,164.79,165.07,9725.0,162.5965,162.6063,161.9674,162.2427,9725.0
2024-09-18 14:15:00,165.16,165.42,164.91,165.42,10261.0,162.3311,162.5867,162.0854,162.5867,10261.0
2024-09-18 14:20:00,165.26,165.34,165.05,165.23,4982.0,162.4294,162.508,162.223,162.3999,4982.0
2024-09-18 14:25:00,165.18,165.43,164.99,165.26,22330.0,162.3508,162.5965,162.164,162.4294,22330.0
2024-09-18 14:30:00,165.25,165.42,165.05,165.34,11526.0,162.4196,162.5867,162.223,162.508,11526.0
2024-09-18 14:35:00,164.99,165.26,164.62,165.17,13325.0,162.164,162.4294,161.8004,162.3409,13325.0
2024-09-18 14:40:00,165.3,165.64,164.44,164.62,24424.0,162.4687,162.8029,161.6234,161.8004,24424.0
2024-09-18 14:45:00,164.46,165.36,164.45,165.04,17654.0,161.6431,162.5277,161.6333,162.2132,17654.0
2024-09-18 14:50:00,164.85,165.36,164.81,165.3,8275.0,162.0264,162.5277,161.9871,162.4687,8275.0
2024-09-18 14:55:00,165.24,165.54,164.73,164.73,5365.0,162.4097,162.7046,161.9085,161.9085,5365.0
2024-09-18 15:00:00,164.63,164.81,164.45,164.65,39420.0,161.8102,161.9871,161.6333,161.8298,39420.0
2024-09-18 15:05:00,164.58,164.66,164.16,164.42,44462.0,161.761,161.8397,161.3482,161.6038,44462.0
2024-09-18 15:10:00,164.21,165.16,164.13,164.99,6894.0,161.3974,162.3311,161.3188,162.164,6894.0
2024-09-18 15:15:00,164.92,165.19,164.72,164.87,7423.0,162.0952,162.3606,161.8986,162.0461,7423.0
2024-09-18 15:20:00,164.84,164.85,164.08,164.56,15812.0,162.0166,162.0264,161.2696,161.7414,15812.0
2024-09-18 15:25:00,164.63,165.09,164.19,164.39,38921.0,161.8102,162.2623,161.3777,161.5743,38921.0
2024-09-18 15:30:00,164.35,164.81,163.9,164.03,18890.0,161.535,161.9871,161.0927,161.2205,18890.0
2024-09-18 15:35:00,163.91,164.87,163.89,164.87,75998.0,161.1025,162.0461,161.0829,162.0461,75998.0
2024-09-18 15:40:00,164.93,164.95,164.33,164.39,48871.0,162.1051,162.1247,161.5153,161.5743,48871.0
2024-09-18 15:45:00,164.25,164.72,164.25,164.7,61355.0,161.4367,161.8986,161.4367,161.879,61355.0
2024-09-18 15:50:00,164.73,165.2,164.68,165.14,40775.0,161.9085,162.3704,161.8593,162.3115,40775.0
2024-09-18 15:55:00,165.19,165.39,164.26,164.68,212077.0,162.3606,162.5572,161.4465,161.8593,212077.0
2024-09-19 09:30:00,166.55,167.66,166.0,166.81,42012.0,163.6973,164.7883,163.1567,163.9528,42012.0
2024-09-19 09:35:00,166.87,167.1,166.36,166.89,18341.0,164.0118,164.2379,163.5106,164.0315,18341.0
2024-09-19 09:40:00,166.71,167.31,165.53,165.53,18202.0,163.8546,164.4443,162.6948,162.6948,18202.0
2024-09-19 09:45:00,165.42,166.05,165.15,165.15,44956.0,162.5867,163.2059,162.3213,162.3213,44956.0
2024-09-19 09:50:00,165.28,165.52,164.81,165.28,10571.0,162.4491,162.6849,161.9871,162.4491,10571.0
2024-09-19 09:55:00,165.26,166.15,165.26,166.1,28117.0,162.4294,163.3042,162.4294,163.255,28117.0
2024-09-19 10:00:00,166.16,166.28,165.33,165.63,13732.0,163.314,163.4319,162.4982,162.7931,13732.0
2024-09-19 10:05:00,165.56,165.89,165.47,165.88,8667.0,162.7243,163.0486,162.6358,163.0388,8667.0
2024-09-19 10:10:00,165.84,166.16,165.78,166.14,10746.0,162.9995,163.314,162.9405,163.2943,10746.0
2024-09-19 10:15:00,166.23,166.39,165.98,166.28,13269.0,163.3828,163.54,163.1371,163.4319,13269.0
2024-09-19 10:20:00,166.27,166.55,166.17,166.48,14700.0,163.4221,163.6973,163.3238,163.6285,14700.0
2024-09-19 10:25:00,166.5,167.02,166.45,166.87,23261.0,163.6482,164.1593,163.599,164.0118,23261.0
2024-09-19 10:30:00,166.94,167.18,166.73,166.75,16530.0,164.0806,164.3165,163.8742,163.8939,16530.0
2024-09-19 10:35:00,166.87,166.95,166.6,166.74,11228.0,164.0118,164.0905,163.7464,163.884,11228.0
2024-09-19 10:40:00,166.77,166.79,166.24,166.3,11961.0,163.9135,163.9332,163.3926,163.4516,11961.0
2024-09-19 10:45:00,166.31,166.38,165.93,166.36,7004.0,163.4614,163.5302,163.0879,163.5106,7004.0
2024-09-19 10:50:00,166.36,166.62,166.35,166.58,5170.0,163.5106,163.7661,163.5007,163.7268,5170.0
2024-09-19 10:55:00,166.58,166.76,166.52,166.52,7595.0,163.7268,163.9037,163.6678,163.6678,7595.0
2024-09-19 11:00:00,166.51,166.75,166.37,166.74,8744.0,163.658,163.8939,163.5204,163.884,8744.0
2024-09-19 11:05:00,166.68,166.75,166.54,166.71,5954.0,163.8251,163.8939,163.6875,163.8546,5954.0
2024-09-19 11:10:00,166.77,167.06,166.77,167.01,9368.0,163.9135,164.1986,163.9135,164.1494,9368.0
2024-09-19 11:15:00,167.0,167.62,167.0,167.62,18116.0,164.1396,164.749,164.1396,164.749,18116.0
2024-09-19 11:20:00,167.59,167.75,167.45,167.74,16963.0,164.7195,164.8767,164.5819,164.8669,16963.0
2024-09-19 11:25:00,167.79,167.79,167.14,167.21,15517.0,164.9161,164.9161,164.2772,164.346,15517.0
2024-09-19 11:30:00,167.15,167.15,166.76,166.92,7425.0,164.287,164.287,163.9037,164.061,7425.0
2024-09-19 11:35:00,166.9,167.07,166.8,166.85,8584.0,164.0413,164.2084,163.943,163.9922,8584.0
2024-09-19 11:40:00,166.91,167.29,166.85,167.28,13724.0,164.0511,164.4246,163.9922,164.4148,13724.0
2024-09-19 11:45:00,167.3,167.36,167.04,167.3,9899.0,164.4345,164.4934,164.1789,164.4345,9899.0
2024-09-19 11:50:00,167.24,167.29,166.96,167.12,7756.0,164.3755,164.4246,164.1003,164.2575,7756.0
2024-09-19 11:55:00,167.08,167.24,167.03,167.18,2677.0,164.2182,164.3755,164.1691,164.3165,2677.0
2024-09-19 12:00:00,167.1,167.32,167.01,167.31,2422.0,164.2379,164.4541,164.1494,164.4443,2422.0
2024-09-19 12:05:00,167.28,167.78,167.27,167.68,7665.0,164.4148,164.9062,164.405,164.8079,7665.0
2024-09-19 12:10:00,167.67,167.67,167.37,167.42,4652.0,164.7981,164.7981,164.5033,164.5524,4652.0
2024-09-19 12:15:00,167.47,167.63,167.39,167.48,7998.0,164.6015,164.7588,164.5229,164.6114,7998.0
2024-09-19 12:20:00,167.5,167.5,167.13,167.2,4265.0,164.631,164.631,164.2674,164.3362,4265.0
2024-09-19 12:25:00,167.3,167.4,167.28,167.37,4735.0,164.4345,164.5327,164.4148,164.5033,4735.0
2024-09-19 12:30:00,167.46,167.62,167.17,167.24,9078.0,164.5917,164.749,164.3067,164.3755,9078.0
2024-09-19 12:35:00,167.24,167.46,167.23,167.41,3386.0,164.3755,164.5917,164.3657,164.5426,3386.0
2024-09-19 12:40:00,167.4,167.57,167.36,167.44,6744.0,164.5327,164.6998,164.4934,164.5721,6744.0
2024-09-19 12:45:00,167.42,167.46,166.92,166.96,8856.0,164.5524,164.5917,164.061,164.1003,8856.0
2024-09-19 12:50:00,166.98,167.2,166.92,167.19,6799.0,164.1199,164.3362,164.061,164.3263,6799.0
2024-09-19 12:55:00,167.11,167.11,166.81,166.97,4350.0,164.2477,164.2477,163.9528,164.1101,4350.0
2024-09-19 13:00:00,167.09,167.1,166.87,166.99,4651.0,164.2281,164.2379,164.0118,164.1298,4651.0
2024-09-19 13:05:00,166.94,167.02,166.72,166.77,5828.0,164.0806,164.1593,163.8644,163.9135,5828.0
2024-09-19 13:10:00,166.75,166.96,166.66,166.96,2982.0,163.8939,164.1003,163.8054,164.1003,2982.0
2024-09-19 13:15:00,166.9,166.9,166.76,166.8,1800.0,164.0413,164.0413,163.9037,163.943,1800.0
2024-09-19 13:20:00,166.74,166.87,166.72,166.82,13683.0,163.884,164.0118,163.8644,163.9627,13683.0
2024-09-19 13:25:00,166.81,166.95,166.78,166.84,6634.0,163.9528,164.0905,163.9234,163.9823,6634.0
2024-09-19 13:30:00,166.87,167.02,166.81,166.89,4479.0,164.0118,164.1593,163.9528,164.0315,4479.0
2024-09-19 13:35:00,166.89,167.12,166.89,167.12,7019.0,164.0315,164.2575,164.0315,164.2575,7019.0
2024-09-19 13:40:00,167.17,167.61,167.12,167.6,8043.0,164.3067,164.7391,164.2575,164.7293,8043.0
2024-09-19 13:45:00,167.58,168.05,167.51,167.92,21129.0,164.7097,165.1716,164.6409,165.0438,21129.0
2024-09-19 13:50:00,167.89,167.89,167.5,167.55,7199.0,165.0144,165.0144,164.631,164.6802,7199.0
2024-09-19 13:55:00,167.51,167.62,167.34,167.47,10975.0,164.6409,164.749,164.4738,164.6015,10975.0
2024-09-19 14:00:00,167.39,167.77,167.37,167.59,19966.0,164.5229,164.8964,164.5033,164.7195,19966.0
2024-09-19 14:05:00,167.55,167.6,167.44,167.5,9416.0,164.6802,164.7293,164.5721,164.631,9416.0
2024-09-19 14:10:00,167.55,167.67,167.45,167.5,4810.0,164.6802,164.7981,164.5819,164.631,4810.0
2024-09-19 14:15:00,167.54,167.57,167.22,167.28,19726.0,164.6703,164.6998,164.3558,164.4148,19726.0
2024-09-19 14:20:00,167.25,167.49,167.24,167.3,9787.0,164.3853,164.6212,164.3755,164.4345,9787.0
2024-09-19 14:25:00,167.28,167.44,167.2,167.37,6070.0,164.4148,164.5721,164.3362,164.5033,6070.0
2024-09-19 14:30:00,167.35,167.36,167.09,167.14,2699.0,164.4836,164.4934,164.2281,164.2772,2699.0
2024-09-19 14:35:00,167.16,167.63,167.15,167.63,9818.0,164.2969,164.7588,164.287,164.7588,9818.0
2024-09-19 14:40:00,167.65,167.71,167.52,167.59,7602.0,164.7785,164.8374,164.6507,164.7195,7602.0
2024-09-19 14:45:00,167.56,167.57,167.18,167.18,4790.0,164.69,164.6998,164.3165,164.3165,4790.0
2024-09-19 14:50:00,167.26,167.26,166.95,167.15,10530.0,164.3951,164.3951,164.0905,164.287,10530.0
2024-09-19 14:55:00,167.13,167.18,166.99,167.06,8372.0,164.2674,164.3165,164.1298,164.1986,8372.0
2024-09-19 15:00:00,167.09,167.34,166.96,167.18,10993.0,164.2281,164.4738,164.1003,164.3165,10993.0
2024-09-19 15:05:00,167.11,167.25,166.91,166.93,9173.0,164.2477,164.3853,164.0511,164.0708,9173.0
2024-09-19 15:10:00,166.94,167.1,166.94,167.04,6881.0,164.0806,164.2379,164.0806,164.1789,6881.0
2024-09-19 15:15:00,167.05,167.15,167.01,167.01,11683.0,164.1887,164.287,164.1494,164.1494,11683.0
2024-09-19 15:20:00,167.02,167.2,166.85,167.19,17078.0,164.1593,164.3362,163.9922,164.3263,17078.0
2024-09-19 15:25:00,167.2,167.35,167.05,167.06,10495.0,164.3362,164.4836,164.1887,164.1986,10495.0
2024-09-19 15:30:00,167.03,167.41,167.02,167.33,19333.0,164.1691,164.5426,164.1593,164.4639,19333.0
2024-09-19 15:35:00,167.29,167.48,167.17,167.2,29840.0,164.4246,164.6114,164.3067,164.3362,29840.0
2024-09-19 15:40:00,167.21,167.32,166.89,166.89,14952.0,164.346,164.4541,164.0315,164.0315,14952.0
2024-09-19 15:45:00,166.9,167.03,166.79,166.79,20675.0,164.0413,164.1691,163.9332,163.9332,20675.0
2024-09-19 15:50:00,166.74,166.9,166.44,166.75,32037.0,163.884,164.0413,163.5892,163.8939,32037.0
2024-09-19 15:55:00,166.7,166.7,166.25,166.36,126185.0,163.8447,163.8447,163.4024,163.5106,126185.0
2024-09-20 09:30:00,164.88,164.98,161.76,161.96,347545.0,162.0559,162.1542,158.9893,159.1859,347545.0
2024-09-20 09:35:00,162.2,163.0,162.05,162.53,14070.0,159.4218,160.2081,159.2744,159.7462,14070.0
2024-09-20 09:40:00,162.53,162.73,161.55,161.71,20380.0,159.7462,159.9427,158.7829,158.9402,20380.0
2024-09-20 09:45:00,161.65,161.69,160.86,161.46,26358.0,158.8812,158.9205,158.1048,158.6945,26358.0
2024-09-20 09:50:00,161.49,162.24,161.48,162.0,6924.0,158.724,159.4611,158.7141,159.2252,6924.0
2024-09-20 09:55:00,161.85,162.15,161.2,161.54,41359.0,159.0778,159.3727,158.4389,158.7731,41359.0
2024-09-20 10:00:00,161.37,161.59,161.13,161.34,14057.0,158.606,158.8223,158.3701,158.5765,14057.0
2024-09-20 10:05:00,161.42,161.62,161.21,161.51,5480.0,158.6552,158.8517,158.4488,158.7436,5480.0
2024-09-20 10:10:00,161.51,161.9,161.38,161.9,6864.0,158.7436,159.1269,158.6159,159.1269,6864.0
2024-09-20 10:15:00,161.9,162.0,161.58,161.96,41603.0,159.1269,159.2252,158.8124,159.1859,41603.0
2024-09-20 10:20:00,161.9,162.11,161.86,161.88,4369.0,159.1269,159.3334,159.0876,159.1073,4369.0
2024-09-20 10:25:00,161.91,162.19,161.7,161.77,6562.0,159.1368,159.412,158.9304,158.9992,6562.0
2024-09-20 10:30:00,162.15,162.67,162.14,162.37,7086.0,159.3727,159.8838,159.3628,159.5889,7086.0
2024-09-20 10:35:00,162.44,162.45,161.89,162.01,12777.0,159.6577,159.6675,159.1171,159.2351,12777.0
2024-09-20 10:40:00,162.07,162.33,162.05,162.21,3640.0,159.294,159.5496,159.2744,159.4316,3640.0
2024-09-20 10:45:00,162.21,162.32,162.09,162.25,5120.0,159.4316,159.5398,159.3137,159.471,5120.0
2024-09-20 10:50:00,162.19,162.19,161.94,162.0,2203.0,159.412,159.412,159.1663,159.2252,2203.0
2024-09-20 10:55:00,162.0,162.36,162.0,162.2,6305.0,159.2252,159.5791,159.2252,159.4218,6305.0
2024-09-20 11:00:00,162.21,162.3,162.14,162.14,2844.0,159.4316,159.5201,159.3628,159.3628,2844.0
2024-09-20 11:05:00,162.11,162.38,162.1,162.24,4296.0,159.3334,159.5987,159.3235,159.4611,4296.0
2024-09-20 11:10:00,162.21,162.57,162.11,162.47,5951.0,159.4316,159.7855,159.3334,159.6872,5951.0
2024-09-20 11:15:00,162.52,162.82,162.43,162.77,4568.0,159.7363,160.0312,159.6479,159.982,4568.0
2024-09-20 11:20:00,162.77,162.85,162.54,162.69,12128.0,159.982,160.0607,159.756,159.9034,12128.0
2024-09-20 11:25:00,162.69,162.71,162.36,162.43,9618.0,159.9034,159.9231,159.5791,159.6479,9618.0
2024-09-20 11:30:00,162.37,162.37,161.81,162.09,6957.0,159.5889,159.5889,159.0385,159.3137,6957.0
2024-09-20 11:35:00,162.16,162.47,162.12,162.46,6416.0,159.3825,159.6872,159.3432,159.6774,6416.0
2024-09-20 11:40:00,162.38,162.89,162.37,162.88,6488.0,159.5987,160.1,159.5889,160.0902,6488.0
2024-09-20 11:45:00,162.9,163.09,162.77,162.91,6504.0,160.1098,160.2966,159.982,160.1196,6504.0
2024-09-20 11:50:00,162.95,162.95,162.67,162.68,6971.0,160.159,160.159,159.8838,159.8936,6971.0
2024-09-20 11:55:00,162.73,162.99,162.71,162.88,7147.0,159.9427,160.1983,159.9231,160.0902,7147.0
2024-09-20 12:00:00,162.91,163.07,162.85,162.97,7716.0,160.1196,160.2769,160.0607,160.1786,7716.0
2024-09-20 12:05:00,162.91,163.04,162.86,162.88,8045.0,160.1196,160.2474,160.0705,160.0902,8045.0
2024-09-20 12:10:00,162.84,162.91,162.68,162.76,11414.0,160.0508,160.1196,159.8936,159.9722,11414.0
2024-09-20 12:15:00,162.76,162.79,162.47,162.65,6613.0,159.9722,160.0017,159.6872,159.8641,6613.0
2024-09-20 12:20:00,162.6,163.13,162.6,163.13,3338.0,159.815,160.3359,159.815,160.3359,3338.0
2024-09-20 12:25:00,163.03,163.04,162.8,163.04,10397.0,160.2376,160.2474,160.0115,160.2474,10397.0
2024-09-20 12:30:00,163.0,163.05,162.88,163.03,4653.0,160.2081,160.2573,160.0902,160.2376,4653.0
2024-09-20 12:35:00,162.98,163.25,162.93,163.18,6046.0,160.1885,160.4538,160.1393,160.385,6046.0
2024-09-20 12:40:00,163.18,163.26,163.07,163.23,11402.0,160.385,160.4637,160.2769,160.4342,11402.0
2024-09-20 12:45:00,163.26,163.44,163.15,163.44,6789.0,160.4637,160.6406,160.3555,160.6406,6789.0
2024-09-20 12:50:00,163.37,163.49,163.29,163.29,5086.0,160.5718,160.6897,160.4931,160.4931,5086.0
2024-09-20 12:55:00,163.34,163.56,163.34,163.45,4904.0,160.5423,160.7585,160.5423,160.6504,4904.0
2024-09-20 13:00:00,163.52,163.55,163.34,163.4,7155.0,160.7192,160.7487,160.5423,160.6013,7155.0
2024-09-20 13:05:00,163.44,163.84,163.4,163.84,10634.0,160.6406,161.0337,160.6013,161.0337,10634.0
2024-09-20 13:10:00,163.84,164.15,163.84,163.89,5739.0,161.0337,161.3384,161.0337,161.0829,5739.0
2024-09-20 13:15:00,163.94,164.07,163.88,164.07,4885.0,161.132,161.2598,161.073,161.2598,4885.0
2024-09-20 13:20:00,164.01,164.04,163.77,163.78,9070.0,161.2008,161.2303,160.9649,160.9747,9070.0
2024-09-20 13:25:00,163.86,164.08,163.81,164.08,4260.0,161.0534,161.2696,161.0042,161.2696,4260.0
2024-09-20 13:30:00,164.02,164.12,163.83,163.85,6434.0,161.2106,161.3089,161.0239,161.0435,6434.0
2024-09-20 13:35:00,163.83,163.89,163.58,163.65,4599.0,161.0239,161.0829,160.7782,160.847,4599.0
2024-09-20 13:40:00,163.59,163.6,163.45,163.45,4843.0,160.788,160.7978,160.6504,160.6504,4843.0
2024-09-20 13:45:00,163.44,163.47,163.3,163.36,6511.0,160.6406,160.6701,160.503,160.5619,6511.0
2024-09-20 13:50:00,163.37,163.43,163.25,163.33,5004.0,160.5718,160.6307,160.4538,160.5325,5004.0
2024-09-20 13:55:00,163.41,163.56,163.32,163.41,6591.0,160.6111,160.7585,160.5226,160.6111,6591.0
2024-09-20 14:00:00,163.36,163.37,162.77,162.9,10113.0,160.5619,160.5718,159.982,160.1098,10113.0
2024-09-20 14:05:00,162.9,162.96,162.51,162.59,10309.0,160.1098,160.1688,159.7265,159.8051,10309.0
2024-09-20 14:10:00,162.55,162.77,162.46,162.77,13582.0,159.7658,159.982,159.6774,159.982,13582.0
2024-09-20 14:15:00,162.7,162.95,162.64,162.91,8130.0,159.9132,160.159,159.8543,160.1196,8130.0
2024-09-20 14:20:00,162.91,163.2,162.85,163.03,8606.0,160.1196,160.4047,160.0607,160.2376,8606.0
2024-09-20 14:25:00,163.02,163.14,162.95,162.96,6321.0,160.2278,160.3457,160.159,160.1688,6321.0
2024-09-20 14:30:00,162.94,163.13,162.93,163.11,4551.0,160.1491,160.3359,160.1393,160.3162,4551.0
2024-09-20 14:35:00,163.12,163.15,162.88,162.88,6054.0,160.3261,160.3555,160.0902,160.0902,6054.0
2024-09-20 14:40:00,162.85,163.18,162.77,163.06,9917.0,160.0607,160.385,159.982,160.2671,9917.0
2024-09-20 14:45:00,163.03,163.1,162.94,162.95,5939.0,160.2376,160.3064,160.1491,160.159,5939.0
2024-09-20 14:50:00,162.94,163.13,162.91,163.06,10165.0,160.1491,160.3359,160.1196,160.2671,10165.0
2024-09-20 14:55:00,163.01,163.11,162.95,162.97,4989.0,160.2179,160.3162,160.159,160.1786,4989.0
2024-09-20 15:00:00,163.03,163.25,162.9,163.09,12236.0,160.2376,160.4538,160.1098,160.2966,12236.0
2024-09-20 15:05:00,163.05,163.07,162.73,162.8,10497.0,160.2573,160.2769,159.9427,160.0115,10497.0
2024-09-20 15:10:00,162.86,162.99,162.6,162.65,12914.0,160.0705,160.1983,159.815,159.8641,12914.0
2024-09-20 15:15:00,162.61,163.14,162.61,163.09,12240.0,159.8248,160.3457,159.8248,160.2966,12240.0
2024-09-20 15:20:00,163.13,163.4,163.1,163.37,13789.0,160.3359,160.6013,160.3064,160.5718,13789.0
2024-09-20 15:25:00,163.37,163.81,163.37,163.46,26482.0,160.5718,161.0042,160.5718,160.6602,26482.0
2024-09-20 15:30:00,163.35,163.64,163.35,163.35,18419.0,160.5521,160.8371,160.5521,160.5521,18419.0
2024-09-20 15:35:00,163.33,163.9,163.04,163.81,22840.0,160.5325,161.0927,160.2474,161.0042,22840.0
2024-09-20 15:40:00,163.75,164.29,163.72,164.28,41669.0,160.9453,161.476,160.9158,161.4662,41669.0
2024-09-20 15:45:00,164.25,164.25,163.7,164.05,47545.0,161.4367,161.4367,160.8961,161.2401,47545.0
2024-09-20 15:50:00,164.04,164.11,163.58,164.03,83111.0,161.2303,161.2991,160.7782,161.2205,83111.0
2024-09-20 15:55:00,164.03,164.47,163.89,164.37,158031.0,161.2205,161.6529,161.0829,161.5546,158031.0
2024-09-23 09:30:00,162.5,164.39,162.41,163.8,29510.0,159.7167,161.5743,159.6282,160.9944,29510.0
2024-09-23 09:35:00,164.26,164.95,164.23,164.46,4652.0,161.4465,162.1247,161.417,161.6431,4652.0
2024-09-23 09:40:00,164.48,164.73,164.28,164.46,6415.0,161.6628,161.9085,161.4662,161.6431,6415.0
2024-09-23 09:45:00,164.45,164.7,163.46,164.66,9796.0,161.6333,161.879,160.6602,161.8397,9796.0
2024-09-23 09:50:00,164.68,165.6,164.63,165.38,9102.0,161.8593,162.7636,161.8102,162.5473,9102.0
2024-09-23 09:55:00,165.45,165.78,165.36,165.42,5609.0,162.6161,162.9405,162.5277,162.5867,5609.0
2024-09-23 10:00:00,165.7,165.76,165.23,165.53,6931.0,162.8619,162.9208,162.3999,162.6948,6931.0
2024-09-23 10:05:00,165.48,165.67,165.11,165.66,9638.0,162.6456,162.8324,162.282,162.8225,9638.0
2024-09-23 10:10:00,165.66,166.1,165.66,166.03,4629.0,162.8225,163.255,162.8225,163.1862,4629.0
2024-09-23 10:15:00,165.93,166.43,165.89,166.25,6771.0,163.0879,163.5794,163.0486,163.4024,6771.0
2024-09-23 10:20:00,166.36,166.36,165.88,165.96,4217.0,163.5106,163.5106,163.0388,163.1174,4217.0
2024-09-23 10:25:00,166.03,166.4,165.98,166.05,5541.0,163.1862,163.5499,163.1371,163.2059,5541.0
2024-09-23 10:30:00,166.05,166.16,165.88,166.16,3819.0,163.2059,163.314,163.0388,163.314,3819.0
2024-09-23 10:35:00,166.08,166.25,165.82,165.83,5792.0,163.2354,163.4024,162.9798,162.9896,5792.0
2024-09-23 10:40:00,165.82,165.96,165.65,165.68,5748.0,162.9798,163.1174,162.8127,162.8422,5748.0
2024-09-23 10:45:00,165.78,165.78,165.45,165.52,7042.0,162.9405,162.9405,162.6161,162.6849,7042.0
2024-09-23 10:50:00,165.51,165.75,165.45,165.63,6421.0,162.6751,162.911,162.6161,162.7931,6421.0
2024-09-23 10:55:00,165.59,165.81,165.53,165.7,6168.0,162.7537,162.97,162.6948,162.8619,6168.0
2024-09-23 11:00:00,165.66,165.67,165.49,165.5,10445.0,162.8225,162.8324,162.6555,162.6653,10445.0
2024-09-23 11:05:00,165.57,165.58,165.09,165.1,6606.0,162.7341,162.7439,162.2623,162.2721,6606.0
2024-09-23 11:10:00,165.05,165.16,164.97,165.11,7595.0,162.223,162.3311,162.1444,162.282,7595.0
2024-09-23 11:15:00,165.07,165.12,164.57,164.73,39180.0,162.2427,162.2918,161.7512,161.9085,39180.0
2024-09-23 11:20:00,164.73,164.88,164.71,164.81,4488.0,161.9085,162.0559,161.8888,161.9871,4488.0
2024-09-23 11:25:00,164.88,164.96,164.77,164.78,4778.0,162.0559,162.1345,161.9478,161.9576,4778.0
2024-09-23 11:30:00,164.84,164.87,164.59,164.79,10511.0,162.0166,162.0461,161.7709,161.9674,10511.0
2024-09-23 11:35:00,164.82,164.9,164.67,164.71,4743.0,161.9969,162.0756,161.8495,161.8888,4743.0
2024-09-23 11:40:00,164.65,164.7,164.6,164.65,7308.0,161.8298,161.879,161.7807,161.8298,7308.0
2024-09-23 11:45:00,164.7,164.73,164.51,164.69,13390.0,161.879,161.9085,161.6922,161.8692,13390.0
2024-09-23 11:50:00,164.59,164.72,164.56,164.65,14090.0,161.7709,161.8986,161.7414,161.8298,14090.0
2024-09-23 11:55:00,164.67,164.67,164.4,164.44,8044.0,161.8495,161.8495,161.5841,161.6234,8044.0
2024-09-23 12:00:00,164.44,164.56,164.21,164.47,10483.0,161.6234,161.7414,161.3974,161.6529,10483.0
2024-09-23 12:05:00,164.47,164.47,164.28,164.37,8847.0,161.6529,161.6529,161.4662,161.5546,8847.0
2024-09-23 12:10:00,164.32,164.34,163.76,163.84,7944.0,161.5055,161.5252,160.9551,161.0337,7944.0
2024-09-23 12:15:00,163.85,163.95,163.59,163.86,8218.0,161.0435,161.1418,160.788,161.0534,8218.0
2024-09-23 12:20:00,163.85,163.87,163.62,163.77,12737.0,161.0435,161.0632,160.8175,160.9649,12737.0
2024-09-23 12:25:00,163.83,163.83,163.62,163.7,7725.0,161.0239,161.0239,160.8175,160.8961,7725.0
2024-09-23 12:30:00,163.64,163.76,163.59,163.76,2275.0,160.8371,160.9551,160.788,160.9551,2275.0
2024-09-23 12:35:00,163.72,163.75,163.61,163.71,2454.0,160.9158,160.9453,160.8077,160.9059,2454.0
2024-09-23 12:40:00,163.76,163.76,163.47,163.59,11660.0,160.9551,160.9551,160.6701,160.788,11660.0
2024-09-23 12:45:00,163.51,163.82,163.51,163.68,6910.0,160.7094,161.0141,160.7094,160.8765,6910.0
2024-09-23 12:50:00,163.8,163.88,163.7,163.83,9490.0,160.9944,161.073,160.8961,161.0239,9490.0
2024-09-23 12:55:00,163.8,163.87,163.72,163.8,6647.0,160.9944,161.0632,160.9158,160.9944,6647.0
2024-09-23 13:00:00,163.84,163.88,163.62,163.63,8134.0,161.0337,161.073,160.8175,160.8273,8134.0
2024-09-23 13:05:00,163.61,163.62,163.41,163.5,5859.0,160.8077,160.8175,160.6111,160.6995,5859.0
2024-09-23 13:10:00,163.5,163.65,163.46,163.65,7750.0,160.6995,160.847,160.6602,160.847,7750.0
2024-09-23 13:15:00,163.65,163.68,163.57,163.62,3401.0,160.847,160.8765,160.7683,160.8175,3401.0
2024-09-23 13:20:00,163.63,163.74,163.39,163.4,11109.0,160.8273,160.9354,160.5914,160.6013,11109.0
2024-09-23 13:25:00,163.42,163.6,163.35,163.52,7796.0,160.6209,160.7978,160.5521,160.7192,7796.0
2024-09-23 13:30:00,163.55,163.59,163.37,163.45,6199.0,160.7487,160.788,160.5718,160.6504,6199.0
2024-09-23 13:35:00,163.49,163.59,163.29,163.29,8155.0,160.6897,160.788,160.4931,160.4931,8155.0
2024-09-23 13:40:00,163.29,163.29,162.93,163.02,9184.0,160.4931,160.4931,160.1393,160.2278,9184.0
2024-09-23 13:45:00,162.99,163.2,162.96,163.14,7178.0,160.1983,160.4047,160.1688,160.3457,7178.0
2024-09-23 13:50:00,163.14,163.14,162.81,162.88,11732.0,160.3457,160.3457,160.0214,160.0902,11732.0
2024-09-23 13:55:00,162.87,163.17,162.73,163.12,9950.0,160.0803,160.3752,159.9427,160.3261,9950.0
2024-09-23 14:00:00,163.09,163.11,162.9,162.93,6506.0,160.2966,160.3162,160.1098,160.1393,6506.0
2024-09-23 14:05:00,162.93,163.23,162.88,163.23,7068.0,160.1393,160.4342,160.0902,160.4342,7068.0
2024-09-23 14:10:00,163.23,163.23,163.08,163.18,4061.0,160.4342,160.4342,160.2867,160.385,4061.0
2024-09-23 14:15:00,163.17,163.2,162.96,163.15,9381.0,160.3752,160.4047,160.1688,160.3555,9381.0
2024-09-23 14:20:00,163.16,163.38,163.07,163.38,5745.0,160.3654,160.5816,160.2769,160.5816,5745.0
2024-09-23 14:25:00,163.38,163.39,163.18,163.25,9068.0,160.5816,160.5914,160.385,160.4538,9068.0
2024-09-23 14:30:00,163.22,163.34,163.16,163.26,36371.0,160.4243,160.5423,160.3654,160.4637,36371.0
2024-09-23 14:35:00,163.23,163.35,163.11,163.11,7371.0,160.4342,160.5521,160.3162,160.3162,7371.0
2024-09-23 14:40:00,163.15,163.18,163.05,163.16,7712.0,160.3555,160.385,160.2573,160.3654,7712.0
2024-09-23 14:45:00,163.17,163.27,163.05,163.11,7372.0,160.3752,160.4735,160.2573,160.3162,7372.0
2024-09-23 14:50:00,163.13,163.26,163.11,163.19,32436.0,160.3359,160.4637,160.3162,160.3949,32436.0
2024-09-23 14:55:00,163.24,163.31,163.22,163.25,5218.0,160.444,160.5128,160.4243,160.4538,5218.0
2024-09-23 15:00:00,163.25,163.36,163.15,163.2,7586.0,160.4538,160.5619,160.3555,160.4047,7586.0
2024-09-23 15:05:00,163.23,163.39,163.2,163.33,5214.0,160.4342,160.5914,160.4047,160.5325,5214.0
2024-09-23 15:10:00,163.36,163.65,163.36,163.59,5898.0,160.5619,160.847,160.5619,160.788,5898.0
2024-09-23 15:15:00,163.56,163.64,163.48,163.49,6255.0,160.7585,160.8371,160.6799,160.6897,6255.0
2024-09-23 15:20:00,163.48,163.5,163.34,163.42,9857.0,160.6799,160.6995,160.5423,160.6209,9857.0
2024-09-23 15:25:00,163.39,163.51,163.33,163.39,8082.0,160.5914,160.7094,160.5325,160.5914,8082.0
2024-09-23 15:30:00,163.36,163.51,163.33,163.42,9961.0,160.5619,160.7094,160.5325,160.6209,9961.0
2024-09-23 15:35:00,163.4,163.41,163.2,163.32,12257.0,160.6013,160.6111,160.4047,160.5226,12257.0
2024-09-23 15:40:00,163.25,163.28,163.07,163.28,15105.0,160.4538,160.4833,160.2769,160.4833,15105.0
2024-09-23 15:45:00,163.28,163.61,163.24,163.52,13332.0,160.4833,160.8077,160.444,160.7192,13332.0
2024-09-23 15:50:00,163.62,164.14,163.53,164.14,32271.0,160.8175,161.3286,160.729,161.3286,32271.0
2024-09-23 15:55:00,164.11,164.26,163.92,164.22,99234.0,161.2991,161.4465,161.1124,161.4072,99234.0
2024-09-24 09:30:00,166.19,166.19,165.13,166.1,24293.0,163.3435,163.3435,162.3016,163.255,24293.0
2024-09-24 09:35:00,165.78,166.12,165.35,165.76,6790.0,162.9405,163.2747,162.5179,162.9208,6790.0
2024-09-24 09:40:00,165.75,166.62,165.75,166.26,10050.0,162.911,163.7661,162.911,163.4123,10050.0
2024-09-24 09:45:00,166.26,166.33,165.23,165.49,12516.0,163.4123,163.4811,162.3999,162.6555,12516.0
2024-09-24 09:50:00,165.52,165.54,164.99,165.34,5474.0,162.6849,162.7046,162.164,162.508,5474.0
2024-09-24 09:55:00,165.34,165.53,165.28,165.28,7478.0,162.508,162.6948,162.4491,162.4491,7478.0
2024-09-24 10:00:00,165.22,165.85,164.98,165.85,6815.0,162.3901,163.0093,162.1542,163.0093,6815.0
2024-09-24 10:05:00,165.84,165.84,165.34,165.51,9512.0,162.9995,162.9995,162.508,162.6751,9512.0
2024-09-24 10:10:00,165.33,165.33,165.02,165.22,2254.0,162.4982,162.4982,162.1935,162.3901,2254.0
2024-09-24 10:15:00,165.05,165.21,165.03,165.05,3267.0,162.223,162.3803,162.2033,162.223,3267.0
2024-09-24 10:20:00,165.18,165.34,164.81,164.89,2803.0,162.3508,162.508,161.9871,162.0657,2803.0
2024-09-24 10:25:00,164.9,165.04,164.74,164.96,8179.0,162.0756,162.2132,161.9183,162.1345,8179.0
2024-09-24 10:30:00,165.01,165.12,164.46,164.49,2434.0,162.1837,162.2918,161.6431,161.6726,2434.0
2024-09-24 10:35:00,164.43,164.57,164.12,164.57,6080.0,161.6136,161.7512,161.3089,161.7512,6080.0
2024-09-24 10:40:00,164.62,164.89,164.57,164.89,2783.0,161.8004,162.0657,161.7512,162.0657,2783.0
2024-09-24 10:45:00,164.85,165.18,164.85,165.02,1903.0,162.0264,162.3508,162.0264,162.1935,1903.0
2024-09-24 10:50:00,165.05,165.29,164.99,165.06,49035.0,162.223,162.4589,162.164,162.2328,49035.0
2024-09-24 10:55:00,165.18,165.44,165.07,165.07,6367.0,162.3508,162.6063,162.2427,162.2427,6367.0
2024-09-24 11:00:00,165.03,165.03,164.81,164.81,2347.0,162.2033,162.2033,161.9871,161.9871,2347.0
2024-09-24 11:05:00,164.75,165.01,164.69,164.82,2249.0,161.9281,162.1837,161.8692,161.9969,2249.0
2024-09-24 11:10:00,164.75,164.82,164.32,164.34,3720.0,161.9281,161.9969,161.5055,161.5252,3720.0
2024-09-24 11:15:00,164.29,164.38,163.96,163.96,3857.0,161.476,161.5645,161.1517,161.1517,3857.0
2024-09-24 11:20:00,163.97,164.17,163.94,164.09,8783.0,161.1615,161.3581,161.132,161.2794,8783.0
2024-09-24 11:25:00,164.12,164.42,164.07,164.42,8922.0,161.3089,161.6038,161.2598,161.6038,8922.0
2024-09-24 11:30:00,164.46,164.47,163.9,163.92,8965.0,161.6431,161.6529,161.0927,161.1124,8965.0
2024-09-24 11:35:00,163.99,164.14,163.82,164.08,17715.0,161.1812,161.3286,161.0141,161.2696,17715.0
2024-09-24 11:40:00,164.16,164.16,163.86,163.86,3511.0,161.3482,161.3482,161.0534,161.0534,3511.0
2024-09-24 11:45:00,163.9,163.95,163.77,163.77,2027.0,161.0927,161.1418,160.9649,160.9649,2027.0
2024-09-24 11:50:00,163.77,163.85,163.67,163.78,10516.0,160.9649,161.0435,160.8666,160.9747,10516.0
2024-09-24 11:55:00,163.71,163.84,163.67,163.74,12098.0,160.9059,161.0337,160.8666,160.9354,12098.0
2024-09-24 12:00:00,163.69,163.75,163.55,163.55,1869.0,160.8863,160.9453,160.7487,160.7487,1869.0
2024-09-24 12:05:00,163.58,163.75,163.55,163.66,3255.0,160.7782,160.9453,160.7487,160.8568,3255.0
2024-09-24 12:10:00,163.6,163.72,163.49,163.61,7243.0,160.7978,160.9158,160.6897,160.8077,7243.0
2024-09-24 12:15:00,163.57,163.63,163.54,163.59,3327.0,160.7683,160.8273,160.7389,160.788,3327.0
2024-09-24 12:20:00,163.59,163.73,163.54,163.57,4722.0,160.788,160.9256,160.7389,160.7683,4722.0
2024-09-24 12:25:00,163.61,163.65,163.43,163.5,3583.0,160.8077,160.847,160.6307,160.6995,3583.0
2024-09-24 12:30:00,163.44,163.6,163.33,163.45,3919.0,160.6406,160.7978,160.5325,160.6504,3919.0
2024-09-24 12:35:00,163.51,163.6,163.42,163.59,2760.0,160.7094,160.7978,160.6209,160.788,2760.0
2024-09-24 12:40:00,163.67,163.67,163.58,163.64,2851.0,160.8666,160.8666,160.7782,160.8371,2851.0
2024-09-24 12:45:00,163.58,163.61,163.51,163.51,1999.0,160.7782,160.8077,160.7094,160.7094,1999.0
2024-09-24 12:50:00,163.53,163.75,163.53,163.6,5494.0,160.729,160.9453,160.729,160.7978,5494.0
2024-09-24 12:55:00,163.51,163.61,163.44,163.54,3952.0,160.7094,160.8077,160.6406,160.7389,3952.0
2024-09-24 13:00:00,163.62,163.78,163.6,163.74,13302.0,160.8175,160.9747,160.7978,160.9354,13302.0
2024-09-24 13:05:00,163.64,163.97,163.63,163.87,4557.0,160.8371,161.1615,160.8273,161.0632,4557.0
2024-09-24 13:10:00,163.99,164.01,163.57,163.59,23361.0,161.1812,161.2008,160.7683,160.788,23361.0
2024-09-24 13:15:00,163.61,163.74,163.44,163.53,4681.0,160.8077,160.9354,160.6406,160.729,4681.0
2024-09-24 13:20:00,163.59,163.59,163.38,163.38,1498.0,160.788,160.788,160.5816,160.5816,1498.0
2024-09-24 13:25:00,163.36,163.36,163.06,163.06,5026.0,160.5619,160.5619,160.2671,160.2671,5026.0
2024-09-24 13:30:00,163.06,163.58,163.06,163.43,14079.0,160.2671,160.7782,160.2671,160.6307,14079.0
2024-09-24 13:35:00,163.46,163.5,163.17,163.28,7425.0,160.6602,160.6995,160.3752,160.4833,7425.0
2024-09-24 13:40:00,163.25,163.25,163.14,163.18,3755.0,160.4538,160.4538,160.3457,160.385,3755.0
2024-09-24 13:45:00,163.15,163.15,162.97,162.97,4103.0,160.3555,160.3555,160.1786,160.1786,4103.0
2024-09-24 13:50:00,163.01,163.51,163.01,163.43,13617.0,160.2179,160.7094,160.2179,160.6307,13617.0
2024-09-24 13:55:00,163.42,163.5,163.37,163.45,4106.0,160.6209,160.6995,160.5718,160.6504,4106.0
2024-09-24 14:00:00,163.42,163.44,163.29,163.29,4898.0,160.6209,160.6406,160.4931,160.4931,4898.0
2024-09-24 14:05:00,163.37,163.38,163.2,163.38,2077.0,160.5718,160.5816,160.4047,160.5816,2077.0
2024-09-24 14:10:00,163.27,163.33,163.25,163.25,700.0,160.4735,160.5325,160.4538,160.4538,700.0
2024-09-24 14:15:00,163.25,163.32,163.21,163.21,3454.0,160.4538,160.5226,160.4145,160.4145,3454.0
2024-09-24 14:20:00,163.21,163.3,163.07,163.2,9314.0,160.4145,160.503,160.2769,160.4047,9314.0
2024-09-24 14:25:00,163.17,163.22,163.11,163.12,5014.0,160.3752,160.4243,160.3162,160.3261,5014.0
2024-09-24 14:30:00,163.12,163.15,162.99,163.09,6311.0,160.3261,160.3555,160.1983,160.2966,6311.0
2024-09-24 14:35:00,163.17,163.2,162.91,162.97,28203.0,160.3752,160.4047,160.1196,160.1786,28203.0
2024-09-24 14:40:00,162.97,163.02,162.82,162.93,9438.0,160.1786,160.2278,160.0312,160.1393,9438.0
2024-09-24 14:45:00,162.97,162.97,162.82,162.84,10409.0,160.1786,160.1786,160.0312,160.0508,10409.0
2024-09-24 14:50:00,162.81,162.94,162.77,162.89,7052.0,160.0214,160.1491,159.982,160.1,7052.0
2024-09-24 14:55:00,162.89,163.06,162.88,162.94,17080.0,160.1,160.2671,160.0902,160.1491,17080.0
2024-09-24 15:00:00,162.91,162.99,162.77,162.9,16995.0,160.1196,160.1983,159.982,160.1098,16995.0
2024-09-24 15:05:00,162.86,162.9,162.63,162.71,5913.0,160.0705,160.1098,159.8444,159.9231,5913.0
2024-09-24 15:10:00,162.76,163.05,162.65,162.82,36106.0,159.9722,160.2573,159.8641,160.0312,36106.0
2024-09-24 15:15:00,162.93,162.99,162.6,162.69,12593.0,160.1393,160.1983,159.815,159.9034,12593.0
2024-09-24 15:20:00,162.7,162.81,162.66,162.74,12912.0,159.9132,160.0214,159.8739,159.9526,12912.0
2024-09-24 15:25:00,162.71,162.71,162.57,162.57,6258.0,159.9231,159.9231,159.7855,159.7855,6258.0
2024-09-24 15:30:00,162.57,162.67,162.33,162.46,31451.0,159.7855,159.8838,159.5496,159.6774,31451.0
2024-09-24 15:35:00,162.44,162.54,162.24,162.33,24442.0,159.6577,159.756,159.4611,159.5496,24442.0
2024-09-24 15:40:00,162.3,162.57,162.14,162.47,15036.0,159.5201,159.7855,159.3628,159.6872,15036.0
2024-09-24 15:45:00,162.48,162.48,162.29,162.31,15062.0,159.697,159.697,159.5103,159.5299,15062.0
2024-09-24 15:50:00,162.35,162.64,162.17,162.51,42655.0,159.5692,159.8543,159.3923,159.7265,42655.0
2024-09-24 15:55:00,162.48,162.82,162.2,162.45,230352.0,159.697,160.0312,159.4218,159.6675,230352.0
2024-09-25 09:30:00,162.05,163.22,161.8,162.69,47008.0,159.2744,160.4243,159.0287,159.9034,47008.0
2024-09-25 09:35:00,162.6,163.16,162.6,162.89,3286.0,159.815,160.3654,159.815,160.1,3286.0
2024-09-25 09:40:00,163.08,163.28,162.36,162.46,10387.0,160.2867,160.4833,159.5791,159.6774,10387.0
2024-09-25 09:45:00,162.44,162.49,161.8,161.95,10253.0,159.6577,159.7068,159.0287,159.1761,10253.0
2024-09-25 09:50:00,162.02,162.07,161.62,161.94,7285.0,159.2449,159.294,158.8517,159.1663,7285.0
2024-09-25 09:55:00,161.79,162.03,161.45,161.76,12334.0,159.0188,159.2547,158.6847,158.9893,12334.0
2024-09-25 10:00:00,161.84,162.22,161.64,162.22,31854.0,159.068,159.4415,158.8714,159.4415,31854.0
2024-09-25 10:05:00,162.38,162.68,162.07,162.49,13187.0,159.5987,159.8936,159.294,159.7068,13187.0
2024-09-25 10:10:00,162.71,162.95,162.63,162.72,15551.0,159.9231,160.159,159.8444,159.9329,15551.0
2024-09-25 10:15:00,162.84,163.31,162.84,162.99,21219.0,160.0508,160.5128,160.0508,160.1983,21219.0
2024-09-25 10:20:00,163.01,163.05,162.42,162.76,16021.0,160.2179,160.2573,159.638,159.9722,16021.0
2024-09-25 10:25:00,162.73,163.67,162.64,163.53,59385.0,159.9427,160.8666,159.8543,160.729,59385.0
2024-09-25 10:30:00,163.67,165.69,163.64,164.43,140147.0,160.8666,162.852,160.8371,161.6136,140147.0
2024-09-25 10:35:00,164.52,164.83,164.2,164.64,24948.0,161.7021,162.0068,161.3876,161.82,24948.0
2024-09-25 10:40:00,164.62,164.89,164.32,164.62,22303.0,161.8004,162.0657,161.5055,161.8004,22303.0
2024-09-25 10:45:00,164.68,164.9,164.49,164.74,37429.0,161.8593,162.0756,161.6726,161.9183,37429.0
2024-09-25 10:50:00,164.7,164.85,164.15,164.25,29138.0,161.879,162.0264,161.3384,161.4367,29138.0
2024-09-25 10:55:00,164.25,164.44,164.1,164.22,24989.0,161.4367,161.6234,161.2893,161.4072,24989.0
2024-09-25 11:00:00,164.28,164.68,163.92,164.65,41099.0,161.4662,161.8593,161.1124,161.8298,41099.0
2024-09-25 11:05:00,164.65,164.65,164.27,164.58,21987.0,161.8298,161.8298,161.4564,161.761,21987.0
2024-09-25 11:10:00,164.59,164.83,164.36,164.46,27663.0,161.7709,162.0068,161.5448,161.6431,27663.0
2024-09-25 11:15:00,164.46,164.68,164.46,164.65,38575.0,161.6431,161.8593,161.6431,161.8298,38575.0
2024-09-25 11:20:00,164.69,164.72,163.66,163.66,28417.0,161.8692,161.8986,160.8568,160.8568,28417.0
2024-09-25 11:25:00,163.79,163.82,163.35,163.35,7313.0,160.9846,161.0141,160.5521,160.5521,7313.0
2024-09-25 11:30:00,163.43,163.74,163.37,163.61,13554.0,160.6307,160.9354,160.5718,160.8077,13554.0
2024-09-25 11:35:00,163.59,163.9,163.59,163.64,5893.0,160.788,161.0927,160.788,160.8371,5893.0
2024-09-25 11:40:00,163.56,163.56,163.27,163.46,1354.0,160.7585,160.7585,160.4735,160.6602,1354.0
2024-09-25 11:45:00,163.34,163.53,163.3,163.3,1320.0,160.5423,160.729,160.503,160.503,1320.0
2024-09-25 11:50:00,163.22,163.4,163.16,163.38,5593.0,160.4243,160.6013,160.3654,160.5816,5593.0
2024-09-25 11:55:00,163.48,163.48,163.16,163.18,4526.0,160.6799,160.6799,160.3654,160.385,4526.0
2024-09-25 12:00:00,163.09,163.11,162.89,163.01,5949.0,160.2966,160.3162,160.1,160.2179,5949.0
2024-09-25 12:05:00,163.07,163.26,163.07,163.15,3169.0,160.2769,160.4637,160.2769,160.3555,3169.0
2024-09-25 12:10:00,163.15,163.27,162.93,162.93,3619.0,160.3555,160.4735,160.1393,160.1393,3619.0
2024-09-25 12:15:00,162.88,163.0,162.59,162.59,19988.0,160.0902,160.2081,159.8051,159.8051,19988.0
2024-09-25 12:20:00,162.61,162.74,162.48,162.52,8415.0,159.8248,159.9526,159.697,159.7363,8415.0
2024-09-25 12:25:00,162.53,162.6,162.4,162.42,3245.0,159.7462,159.815,159.6184,159.638,3245.0
2024-09-25 12:30:00,162.36,162.69,162.27,162.68,5853.0,159.5791,159.9034,159.4906,159.8936,5853.0
2024-09-25 12:35:00,162.67,162.85,162.43,162.44,8801.0,159.8838,160.0607,159.6479,159.6577,8801.0
2024-09-25 12:40:00,162.44,162.46,162.05,162.05,11196.0,159.6577,159.6774,159.2744,159.2744,11196.0
2024-09-25 12:45:00,162.05,162.23,161.76,161.87,4600.0,159.2744,159.4513,158.9893,159.0975,4600.0
2024-09-25 12:50:00,161.81,162.06,161.79,161.91,7033.0,159.0385,159.2842,159.0188,159.1368,7033.0
2024-09-25 12:55:00,161.92,161.98,161.85,161.93,6867.0,159.1466,159.2056,159.0778,159.1564,6867.0
2024-09-25 13:00:00,161.9,162.11,161.85,162.07,5056.0,159.1269,159.3334,159.0778,159.294,5056.0
2024-09-25 13:05:00,162.09,162.24,162.03,162.11,3552.0,159.3137,159.4611,159.2547,159.3334,3552.0
2024-09-25 13:10:00,162.03,162.24,161.93,162.24,5088.0,159.2547,159.4611,159.1564,159.4611,5088.0
2024-09-25 13:15:00,162.24,162.33,162.1,162.18,8085.0,159.4611,159.5496,159.3235,159.4022,8085.0
2024-09-25 13:20:00,162.17,162.23,161.94,162.0,14778.0,159.3923,159.4513,159.1663,159.2252,14778.0
2024-09-25 13:25:00,162.07,162.28,161.97,162.21,12977.0,159.294,159.5004,159.1958,159.4316,12977.0
2024-09-25 13:30:00,162.16,162.17,161.98,162.01,10053.0,159.3825,159.3923,159.2056,159.2351,10053.0
2024-09-25 13:35:00,161.95,162.11,161.82,161.83,4862.0,159.1761,159.3334,159.0483,159.0581,4862.0
2024-09-25 13:40:00,161.8,162.26,161.8,162.26,2416.0,159.0287,159.4808,159.0287,159.4808,2416.0
2024-09-25 13:45:00,162.26,162.26,161.99,162.12,3011.0,159.4808,159.4808,159.2154,159.3432,3011.0
2024-09-25 13:50:00,161.96,162.22,161.96,162.06,9845.0,159.1859,159.4415,159.1859,159.2842,9845.0
2024-09-25 13:55:00,161.97,162.09,161.91,162.07,3586.0,159.1958,159.3137,159.1368,159.294,3586.0
2024-09-25 14:00:00,162.05,162.26,161.96,162.2,3619.0,159.2744,159.4808,159.1859,159.4218,3619.0
2024-09-25 14:05:00,162.07,162.24,162.07,162.1,4961.0,159.294,159.4611,159.294,159.3235,4961.0
2024-09-25 14:10:00,162.14,162.26,162.1,162.13,7159.0,159.3628,159.4808,159.3235,159.353,7159.0
2024-09-25 14:15:00,162.13,162.3,162.08,162.19,5578.0,159.353,159.5201,159.3039,159.412,5578.0
2024-09-25 14:20:00,162.24,162.38,162.16,162.28,12845.0,159.4611,159.5987,159.3825,159.5004,12845.0
2024-09-25 14:25:00,162.24,162.4,162.22,162.31,18362.0,159.4611,159.6184,159.4415,159.5299,18362.0
2024-09-25 14:30:00,162.3,162.4,162.24,162.38,10422.0,159.5201,159.6184,159.4611,159.5987,10422.0
2024-09-25 14:35:00,162.4,162.59,162.3,162.34,24819.0,159.6184,159.8051,159.5201,159.5594,24819.0
2024-09-25 14:40:00,162.33,162.4,162.23,162.4,13053.0,159.5496,159.6184,159.4513,159.6184,13053.0
2024-09-25 14:45:00,162.34,162.4,162.2,162.27,13107.0,159.5594,159.6184,159.4218,159.4906,13107.0
2024-09-25 14:50:00,162.34,162.37,162.16,162.28,7873.0,159.5594,159.5889,159.3825,159.5004,7873.0
2024-09-25 14:55:00,162.3,162.31,162.08,162.11,8484.0,159.5201,159.5299,159.3039,159.3334,8484.0
2024-09-25 15:00:00,162.07,162.14,161.87,161.92,9881.0,159.294,159.3628,159.0975,159.1466,9881.0
2024-09-25 15:05:00,161.85,162.0,161.78,161.83,9820.0,159.0778,159.2252,159.009,159.0581,9820.0
2024-09-25 15:10:00,161.85,161.96,161.85,161.9,6028.0,159.0778,159.1859,159.0778,159.1269,6028.0
2024-09-25 15:15:00,161.88,161.96,161.68,161.72,10932.0,159.1073,159.1859,158.9107,158.95,10932.0
2024-09-25 15:20:00,161.72,161.95,161.72,161.76,11499.0,158.95,159.1761,158.95,158.9893,11499.0
2024-09-25 15:25:00,161.75,161.77,161.61,161.72,6934.0,158.9795,158.9992,158.8419,158.95,6934.0
2024-09-25 15:30:00,161.71,161.85,161.54,161.84,9885.0,158.9402,159.0778,158.7731,159.068,9885.0
2024-09-25 15:35:00,161.84,161.93,161.72,161.72,12594.0,159.068,159.1564,158.95,158.95,12594.0
2024-09-25 15:40:00,161.74,161.78,161.64,161.69,15526.0,158.9697,159.009,158.8714,158.9205,15526.0
2024-09-25 15:45:00,161.71,161.71,161.39,161.51,18101.0,158.9402,158.9402,158.6257,158.7436,18101.0
2024-09-25 15:50:00,161.47,161.69,161.32,161.43,31278.0,158.7043,158.9205,158.5569,158.665,31278.0
2024-09-25 15:55:00,161.43,161.8,161.28,161.66,107028.0,158.665,159.0287,158.5176,158.8911,107028.0
2024-09-26 09:30:00,160.71,165.1,160.4,163.91,74884.0,157.9573,162.2721,157.6526,161.1025,74884.0
2024-09-26 09:35:00,163.83,166.85,163.74,165.16,81824.0,161.0239,163.9922,160.9354,162.3311,81824.0
2024-09-26 09:40:00,165.16,166.14,164.87,166.02,49131.0,162.3311,163.2943,162.0461,163.1764,49131.0
2024-09-26 09:45:00,165.83,167.0,165.5,166.85,25258.0,162.9896,164.1396,162.6653,163.9922,25258.0
2024-09-26 09:50:00,166.72,167.75,166.55,167.08,54704.0,163.8644,164.8767,163.6973,164.2182,54704.0
2024-09-26 09:55:00,167.02,167.04,166.12,166.8,41326.0,164.1593,164.1789,163.2747,163.943,41326.0
2024-09-26 10:00:00,166.88,168.27,165.7,166.11,66179.0,164.0217,165.3878,162.8619,163.2648,66179.0
2024-09-26 10:05:00,165.91,166.64,165.9,166.24,17782.0,163.0683,163.7858,163.0584,163.3926,17782.0
2024-09-26 10:10:00,166.3,166.94,166.3,166.78,13003.0,163.4516,164.0806,163.4516,163.9234,13003.0
2024-09-26 10:15:00,166.78,167.31,166.62,166.66,27309.0,163.9234,164.4443,163.7661,163.8054,27309.0
2024-09-26 10:20:00,166.75,167.09,166.6,167.03,19860.0,163.8939,164.2281,163.7464,164.1691,19860.0
2024-09-26 10:25:00,167.0,168.08,167.0,167.8,26901.0,164.1396,165.2011,164.1396,164.9259,26901.0
2024-09-26 10:30:00,167.92,168.57,167.7,168.05,96543.0,165.0438,165.6827,164.8276,165.1716,96543.0
2024-09-26 10:35:00,167.93,167.93,167.25,167.31,10060.0,165.0537,165.0537,164.3853,164.4443,10060.0
2024-09-26 10:40:00,167.09,167.26,166.32,166.37,17538.0,164.2281,164.3951,163.4712,163.5204,17538.0
2024-09-26 10:45:00,166.47,166.91,166.18,166.68,14394.0,163.6187,164.0511,163.3336,163.8251,14394.0
2024-09-26 10:50:00,166.63,166.64,165.87,166.17,14851.0,163.7759,163.7858,163.029,163.3238,14851.0
2024-09-26 10:55:00,166.09,166.37,165.8,166.28,25039.0,163.2452,163.5204,162.9601,163.4319,25039.0
2024-09-26 11:00:00,166.21,166.44,165.94,166.18,37666.0,163.3631,163.5892,163.0978,163.3336,37666.0
2024-09-26 11:05:00,166.41,166.41,165.65,165.94,7449.0,163.5597,163.5597,162.8127,163.0978,7449.0
2024-09-26 11:10:00,166.03,166.03,165.4,165.5,4540.0,163.1862,163.1862,162.567,162.6653,4540.0
2024-09-26 11:15:00,165.41,165.53,165.28,165.34,5226.0,162.5768,162.6948,162.4491,162.508,5226.0
2024-09-26 11:20:00,165.34,165.34,164.95,165.3,6648.0,162.508,162.508,162.1247,162.4687,6648.0
2024-09-26 11:25:00,165.28,165.67,165.2,165.64,9436.0,162.4491,162.8324,162.3704,162.8029,9436.0
2024-09-26 11:30:00,165.65,165.87,165.53,165.66,10586.0,162.8127,163.029,162.6948,162.8225,10586.0
2024-09-26 11:35:00,165.64,165.8,165.17,165.27,5895.0,162.8029,162.9601,162.3409,162.4392,5895.0
2024-09-26 11:40:00,165.28,165.39,164.85,165.14,11930.0,162.4491,162.5572,162.0264,162.3115,11930.0
2024-09-26 11:45:00,165.2,165.26,164.82,165.23,20471.0,162.3704,162.4294,161.9969,162.3999,20471.0
2024-09-26 11:50:00,165.24,165.27,165.0,165.22,10608.0,162.4097,162.4392,162.1739,162.3901,10608.0
2024-09-26 11:55:00,165.27,165.48,165.23,165.23,7345.0,162.4392,162.6456,162.3999,162.3999,7345.0
2024-09-26 12:00:00,165.24,165.39,164.87,164.99,6465.0,162.4097,162.5572,162.0461,162.164,6465.0
2024-09-26 12:05:00,164.88,164.9,164.52,164.62,4433.0,162.0559,162.0756,161.7021,161.8004,4433.0
2024-09-26 12:10:00,164.69,164.91,164.68,164.81,9211.0,161.8692,162.0854,161.8593,161.9871,9211.0
2024-09-26 12:15:00,164.81,165.13,164.78,165.06,4706.0,161.9871,162.3016,161.9576,162.2328,4706.0
2024-09-26 12:20:00,165.13,165.14,164.95,164.96,7311.0,162.3016,162.3115,162.1247,162.1345,7311.0
2024-09-26 12:25:00,165.05,165.21,164.97,165.05,9488.0,162.223,162.3803,162.1444,162.223,9488.0
2024-09-26 12:30:00,165.14,165.25,164.97,165.07,10172.0,162.3115,162.4196,162.1444,162.2427,10172.0
2024-09-26 12:35:00,165.06,165.57,164.91,165.55,31347.0,162.2328,162.7341,162.0854,162.7144,31347.0
2024-09-26 12:40:00,165.5,166.07,165.49,166.06,9008.0,162.6653,163.2255,162.6555,163.2157,9008.0
2024-09-26 12:45:00,166.06,166.06,165.79,165.79,8679.0,163.2157,163.2157,162.9503,162.9503,8679.0
2024-09-26 12:50:00,165.84,165.84,165.56,165.71,7870.0,162.9995,162.9995,162.7243,162.8717,7870.0
2024-09-26 12:55:00,165.66,165.66,165.41,165.41,14845.0,162.8225,162.8225,162.5768,162.5768,14845.0
2024-09-26 13:00:00,165.41,165.77,165.4,165.63,9279.0,162.5768,162.9307,162.567,162.7931,9279.0
2024-09-26 13:05:00,165.61,165.89,165.47,165.53,12935.0,162.7734,163.0486,162.6358,162.6948,12935.0
2024-09-26 13:10:00,165.5,165.58,165.42,165.53,6074.0,162.6653,162.7439,162.5867,162.6948,6074.0
2024-09-26 13:15:00,165.53,165.53,165.21,165.26,16610.0,162.6948,162.6948,162.3803,162.4294,16610.0
2024-09-26 13:20:00,165.27,165.42,165.15,165.26,17579.0,162.4392,162.5867,162.3213,162.4294,17579.0
2024-09-26 13:25:00,165.26,165.48,165.06,165.48,15577.0,162.4294,162.6456,162.2328,162.6456,15577.0
2024-09-26 13:30:00,165.5,165.58,165.35,165.35,5905.0,162.6653,162.7439,162.5179,162.5179,5905.0
2024-09-26 13:35:00,165.36,165.42,164.9,165.05,28979.0,162.5277,162.5867,162.0756,162.223,28979.0
2024-09-26 13:40:00,164.99,165.09,164.78,164.82,9744.0,162.164,162.2623,161.9576,161.9969,9744.0
2024-09-26 13:45:00,164.81,165.14,164.76,164.8,7263.0,161.9871,162.3115,161.938,161.9773,7263.0
2024-09-26 13:50:00,164.81,164.85,164.48,164.52,8111.0,161.9871,162.0264,161.6628,161.7021,8111.0
2024-09-26 13:55:00,164.52,164.79,164.52,164.57,7289.0,161.7021,161.9674,161.7021,161.7512,7289.0
2024-09-26 14:00:00,164.51,164.76,164.49,164.54,12914.0,161.6922,161.938,161.6726,161.7217,12914.0
2024-09-26 14:05:00,164.52,164.65,164.1,164.11,11293.0,161.7021,161.8298,161.2893,161.2991,11293.0
2024-09-26 14:10:00,164.15,164.17,163.92,164.17,10702.0,161.3384,161.3581,161.1124,161.3581,10702.0
2024-09-26 14:15:00,164.25,164.44,164.05,164.32,9583.0,161.4367,161.6234,161.2401,161.5055,9583.0
2024-09-26 14:20:00,164.26,164.26,163.95,163.95,7075.0,161.4465,161.4465,161.1418,161.1418,7075.0
2024-09-26 14:25:00,163.95,164.08,163.93,163.97,12099.0,161.1418,161.2696,161.1222,161.1615,12099.0
2024-09-26 14:30:00,164.02,164.14,163.99,164.12,9844.0,161.2106,161.3286,161.1812,161.3089,9844.0
2024-09-26 14:35:00,164.13,164.28,164.01,164.14,10318.0,161.3188,161.4662,161.2008,161.3286,10318.0
2024-09-26 14:40:00,164.14,164.26,164.08,164.14,13905.0,161.3286,161.4465,161.2696,161.3286,13905.0
2024-09-26 14:45:00,164.08,164.21,164.01,164.05,11081.0,161.2696,161.3974,161.2008,161.2401,11081.0
2024-09-26 14:50:00,164.12,164.13,163.84,164.0,14267.0,161.3089,161.3188,161.0337,161.191,14267.0
2024-09-26 14:55:00,164.0,164.12,163.93,163.94,12513.0,161.191,161.3089,161.1222,161.132,12513.0
2024-09-26 15:00:00,163.97,164.09,163.82,164.04,10883.0,161.1615,161.2794,161.0141,161.2303,10883.0
2024-09-26 15:05:00,163.97,164.03,163.84,163.92,9656.0,161.1615,161.2205,161.0337,161.1124,9656.0
2024-09-26 15:10:00,163.98,164.09,163.81,163.81,12347.0,161.1713,161.2794,161.0042,161.0042,12347.0
2024-09-26 15:15:00,163.81,163.81,163.31,163.37,12790.0,161.0042,161.0042,160.5128,160.5718,12790.0
2024-09-26 15:20:00,163.36,163.89,163.32,163.84,10169.0,160.5619,161.0829,160.5226,161.0337,10169.0
2024-09-26 15:25:00,163.84,163.88,163.51,163.58,12801.0,161.0337,161.073,160.7094,160.7782,12801.0
2024-09-26 15:30:00,163.66,163.66,163.35,163.42,15241.0,160.8568,160.8568,160.5521,160.6209,15241.0
2024-09-26 15:35:00,163.27,163.77,163.16,163.75,13921.0,160.4735,160.9649,160.3654,160.9453,13921.0
2024-09-26 15:40:00,163.7,163.72,163.14,163.47,18356.0,160.8961,160.9158,160.3457,160.6701,18356.0
2024-09-26 15:45:00,163.43,163.51,163.02,163.09,21998.0,160.6307,160.7094,160.2278,160.2966,21998.0
2024-09-26 15:50:00,163.12,163.34,162.67,163.17,97667.0,160.3261,160.5423,159.8838,160.3752,97667.0
2024-09-26 15:55:00,163.16,163.78,163.15,163.45,220362.0,160.3654,160.9747,160.3555,160.6504,220362.0
2024-09-27 09:30:00,164.0,164.8,163.24,163.64,24107.0,161.191,161.9773,160.444,160.8371,24107.0
2024-09-27 09:35:00,163.4,164.11,163.32,163.56,9494.0,160.6013,161.2991,160.5226,160.7585,9494.0
2024-09-27 09:40:00,163.22,163.22,162.62,162.76,5343.0,160.4243,160.4243,159.8346,159.9722,5343.0
2024-09-27 09:45:00,162.55,162.65,162.14,162.55,21048.0,159.7658,159.8641,159.3628,159.7658,21048.0
2024-09-27 09:50:00,162.62,163.67,162.35,163.44,27557.0,159.8346,160.8666,159.5692,160.6406,27557.0
2024-09-27 09:55:00,163.36,164.02,163.33,163.75,18239.0,160.5619,161.2106,160.5325,160.9453,18239.0
2024-09-27 10:00:00,163.89,164.16,163.26,163.67,18889.0,161.0829,161.3482,160.4637,160.8666,18889.0
2024-09-27 10:05:00,163.72,163.74,163.47,163.57,2251.0,160.9158,160.9354,160.6701,160.7683,2251.0
2024-09-27 10:10:00,163.38,164.34,163.38,164.34,7887.0,160.5816,161.5252,160.5816,161.5252,7887.0
2024-09-27 10:15:00,164.26,164.33,163.97,164.19,12341.0,161.4465,161.5153,161.1615,161.3777,12341.0
2024-09-27 10:20:00,164.11,164.26,163.77,163.77,27796.0,161.2991,161.4465,160.9649,160.9649,27796.0
2024-09-27 10:25:00,163.78,164.03,163.54,163.54,5443.0,160.9747,161.2205,160.7389,160.7389,5443.0
2024-09-27 10:30:00,163.53,164.27,163.52,164.25,12350.0,160.729,161.4564,160.7192,161.4367,12350.0
2024-09-27 10:35:00,164.24,164.64,164.24,164.38,2535.0,161.4269,161.82,161.4269,161.5645,2535.0
2024-09-27 10:40:00,164.35,164.43,164.08,164.09,3170.0,161.535,161.6136,161.2696,161.2794,3170.0
2024-09-27 10:45:00,164.16,164.64,164.1,164.58,7378.0,161.3482,161.82,161.2893,161.761,7378.0
2024-09-27 10:50:00,164.61,164.94,164.54,164.54,8914.0,161.7905,162.1149,161.7217,161.7217,8914.0
2024-09-27 10:55:00,164.47,164.65,164.44,164.56,5114.0,161.6529,161.8298,161.6234,161.7414,5114.0
2024-09-27 11:00:00,164.56,164.65,164.43,164.49,5445.0,161.7414,161.8298,161.6136,161.6726,5445.0
2024-09-27 11:05:00,164.45,164.69,164.38,164.47,4483.0,161.6333,161.8692,161.5645,161.6529,4483.0
2024-09-27 11:10:00,164.28,164.58,164.28,164.58,2967.0,161.4662,161.761,161.4662,161.761,2967.0
2024-09-27 11:15:00,164.53,164.61,164.2,164.21,5268.0,161.7119,161.7905,161.3876,161.3974,5268.0
2024-09-27 11:20:00,164.2,164.35,164.05,164.34,10035.0,161.3876,161.535,161.2401,161.5252,10035.0
2024-09-27 11:25:00,164.26,164.38,164.21,164.38,3632.0,161.4465,161.5645,161.3974,161.5645,3632.0
2024-09-27 11:30:00,164.33,164.67,164.26,164.26,10414.0,161.5153,161.8495,161.4465,161.4465,10414.0
2024-09-27 11:35:00,164.18,164.24,163.91,163.91,4033.0,161.3679,161.4269,161.1025,161.1025,4033.0
2024-09-27 11:40:00,163.98,164.08,163.85,164.08,5736.0,161.1713,161.2696,161.0435,161.2696,5736.0
2024-09-27 11:45:00,164.03,164.61,163.96,164.56,9678.0,161.2205,161.7905,161.1517,161.7414,9678.0
2024-09-27 11:50:00,164.41,164.53,164.39,164.43,4710.0,161.594,161.7119,161.5743,161.6136,4710.0
2024-09-27 11:55:00,164.48,164.57,164.41,164.42,1367.0,161.6628,161.7512,161.594,161.6038,1367.0
2024-09-27 12:00:00,164.4,164.4,164.0,164.0,4668.0,161.5841,161.5841,161.191,161.191,4668.0
2024-09-27 12:05:00,163.92,164.13,163.92,164.06,1832.0,161.1124,161.3188,161.1124,161.25,1832.0
2024-09-27 12:10:00,164.18,164.27,163.78,163.84,26099.0,161.3679,161.4564,160.9747,161.0337,26099.0
2024-09-27 12:15:00,163.92,163.99,163.79,163.79,4660.0,161.1124,161.1812,160.9846,160.9846,4660.0
2024-09-27 12:20:00,163.76,163.76,163.36,163.36,3152.0,160.9551,160.9551,160.5619,160.5619,3152.0
2024-09-27 12:25:00,163.24,163.26,163.01,163.01,4044.0,160.444,160.4637,160.2179,160.2179,4044.0
2024-09-27 12:30:00,163.03,163.28,162.96,163.1,5574.0,160.2376,160.4833,160.1688,160.3064,5574.0
2024-09-27 12:35:00,163.17,163.5,163.14,163.38,3266.0,160.3752,160.6995,160.3457,160.5816,3266.0
2024-09-27 12:40:00,163.35,163.45,163.22,163.33,3411.0,160.5521,160.6504,160.4243,160.5325,3411.0
2024-09-27 12:45:00,163.34,163.35,163.07,163.07,3291.0,160.5423,160.5521,160.2769,160.2769,3291.0
2024-09-27 12:50:00,163.09,163.47,163.04,163.44,5300.0,160.2966,160.6701,160.2474,160.6406,5300.0
2024-09-27 12:55:00,163.43,163.64,163.43,163.52,4800.0,160.6307,160.8371,160.6307,160.7192,4800.0
2024-09-27 13:00:00,163.52,163.52,163.33,163.41,7733.0,160.7192,160.7192,160.5325,160.6111,7733.0
2024-09-27 13:05:00,163.33,163.66,163.26,163.3,8857.0,160.5325,160.8568,160.4637,160.503,8857.0
2024-09-27 13:10:00,163.39,163.39,163.11,163.18,7321.0,160.5914,160.5914,160.3162,160.385,7321.0
2024-09-27 13:15:00,163.11,163.2,162.89,162.89,6879.0,160.3162,160.4047,160.1,160.1,6879.0
2024-09-27 13:20:00,162.93,162.93,162.69,162.75,3804.0,160.1393,160.1393,159.9034,159.9624,3804.0
2024-09-27 13:25:00,162.67,162.73,162.47,162.73,12031.0,159.8838,159.9427,159.6872,159.9427,12031.0
2024-09-27 13:30:00,162.7,162.77,162.5,162.67,13636.0,159.9132,159.982,159.7167,159.8838,13636.0
2024-09-27 13:35:00,162.55,162.57,162.21,162.21,7004.0,159.7658,159.7855,159.4316,159.4316,7004.0
2024-09-27 13:40:00,162.22,162.38,162.22,162.38,5873.0,159.4415,159.5987,159.4415,159.5987,5873.0
2024-09-27 13:45:00,162.27,162.66,162.19,162.66,13832.0,159.4906,159.8739,159.412,159.8739,13832.0
2024-09-27 13:50:00,162.55,162.63,162.43,162.5,4762.0,159.7658,159.8444,159.6479,159.7167,4762.0
2024-09-27 13:55:00,162.6,162.69,162.46,162.64,4818.0,159.815,159.9034,159.6774,159.8543,4818.0
2024-09-27 14:00:00,162.58,162.72,162.46,162.68,5957.0,159.7953,159.9329,159.6774,159.8936,5957.0
2024-09-27 14:05:00,162.7,162.84,162.63,162.84,7449.0,159.9132,160.0508,159.8444,160.0508,7449.0
2024-09-27 14:10:00,162.8,163.17,162.72,163.17,9897.0,160.0115,160.3752,159.9329,160.3752,9897.0
2024-09-27 14:15:00,163.18,163.31,163.06,163.06,4697.0,160.385,160.5128,160.2671,160.2671,4697.0
2024-09-27 14:20:00,163.13,163.19,162.96,163.06,2215.0,160.3359,160.3949,160.1688,160.2671,2215.0
2024-09-27 14:25:00,163.09,163.22,162.93,163.07,3582.0,160.2966,160.4243,160.1393,160.2769,3582.0
2024-09-27 14:30:00,163.03,163.23,162.93,163.09,4498.0,160.2376,160.4342,160.1393,160.2966,4498.0
2024-09-27 14:35:00,163.09,163.27,162.98,163.18,5921.0,160.2966,160.4735,160.1885,160.385,5921.0
2024-09-27 14:40:00,163.16,163.27,162.93,163.07,6369.0,160.3654,160.4735,160.1393,160.2769,6369.0
2024-09-27 14:45:00,163.17,163.3,163.09,163.23,5587.0,160.3752,160.503,160.2966,160.4342,5587.0
2024-09-27 14:50:00,163.04,163.2,162.93,163.13,8753.0,160.2474,160.4047,160.1393,160.3359,8753.0
2024-09-27 14:55:00,163.04,163.43,163.04,163.43,6495.0,160.2474,160.6307,160.2474,160.6307,6495.0
2024-09-27 15:00:00,163.44,163.69,163.44,163.61,5512.0,160.6406,160.8863,160.6406,160.8077,5512.0
2024-09-27 15:05:00,163.6,163.61,163.33,163.33,5426.0,160.7978,160.8077,160.5325,160.5325,5426.0
2024-09-27 15:10:00,163.35,163.54,163.26,163.47,12669.0,160.5521,160.7389,160.4637,160.6701,12669.0
2024-09-27 15:15:00,163.53,163.64,163.3,163.3,8858.0,160.729,160.8371,160.503,160.503,8858.0
2024-09-27 15:20:00,163.37,163.46,163.26,163.38,10883.0,160.5718,160.6602,160.4637,160.5816,10883.0
2024-09-27 15:25:00,163.35,163.42,163.16,163.17,8970.0,160.5521,160.6209,160.3654,160.3752,8970.0
2024-09-27 15:30:00,163.15,163.35,163.14,163.29,8147.0,160.3555,160.5521,160.3457,160.4931,8147.0
2024-09-27 15:35:00,163.23,163.54,163.23,163.43,9743.0,160.4342,160.7389,160.4342,160.6307,9743.0
2024-09-27 15:40:00,163.43,163.49,163.3,163.49,8538.0,160.6307,160.6897,160.503,160.6897,8538.0
2024-09-27 15:45:00,163.49,163.78,163.47,163.63,13918.0,160.6897,160.9747,160.6701,160.8273,13918.0
2024-09-27 15:50:00,163.61,163.74,163.27,163.73,19749.0,160.8077,160.9354,160.4735,160.9256,19749.0
2024-09-27 15:55:00,163.69,163.78,163.47,163.62,82452.0,160.8863,160.9747,160.6701,160.8175,82452.0
2024-09-30 09:30:00,163.25,163.88,161.89,162.4,52010.0,160.4538,161.073,159.1171,159.6184,52010.0
2024-09-30 09:35:00,162.22,162.54,161.9,161.91,13089.0,159.4415,159.756,159.1269,159.1368,13089.0
2024-09-30 09:40:00,161.99,162.39,161.86,162.12,4150.0,159.2154,159.6086,159.0876,159.3432,4150.0
2024-09-30 09:45:00,162.31,162.94,162.27,162.63,4843.0,159.5299,160.1491,159.4906,159.8444,4843.0
2024-09-30 09:50:00,162.58,162.58,161.62,162.36,21949.0,159.7953,159.7953,158.8517,159.5791,21949.0
2024-09-30 09:55:00,162.24,162.44,161.97,162.28,6539.0,159.4611,159.6577,159.1958,159.5004,6539.0
2024-09-30 10:00:00,162.25,162.95,162.24,162.89,12207.0,159.471,160.159,159.4611,160.1,12207.0
2024-09-30 10:05:00,162.81,163.81,162.75,163.68,27241.0,160.0214,161.0042,159.9624,160.8765,27241.0
2024-09-30 10:10:00,163.54,163.54,163.0,163.47,10315.0,160.7389,160.7389,160.2081,160.6701,10315.0
2024-09-30 10:15:00,163.38,163.79,163.38,163.79,9177.0,160.5816,160.9846,160.5816,160.9846,9177.0
2024-09-30 10:20:00,163.73,163.8,163.48,163.58,12413.0,160.9256,160.9944,160.6799,160.7782,12413.0
2024-09-30 10:25:00,163.52,163.6,163.08,163.1,7558.0,160.7192,160.7978,160.2867,160.3064,7558.0
2024-09-30 10:30:00,163.06,163.48,163.06,163.13,9854.0,160.2671,160.6799,160.2671,160.3359,9854.0
2024-09-30 10:35:00,163.12,163.51,163.12,163.45,9337.0,160.3261,160.7094,160.3261,160.6504,9337.0
2024-09-30 10:40:00,163.47,163.96,163.46,163.92,7183.0,160.6701,161.1517,160.6602,161.1124,7183.0
2024-09-30 10:45:00,163.9,164.2,163.73,164.2,9285.0,161.0927,161.3876,160.9256,161.3876,9285.0
2024-09-30 10:50:00,164.11,164.11,163.79,164.03,4602.0,161.2991,161.2991,160.9846,161.2205,4602.0
2024-09-30 10:55:00,164.03,164.16,163.5,163.63,8802.0,161.2205,161.3482,160.6995,160.8273,8802.0
2024-09-30 11:00:00,163.57,163.8,163.28,163.4,6525.0,160.7683,160.9944,160.4833,160.6013,6525.0
2024-09-30 11:05:00,163.37,163.67,163.37,163.49,15424.0,160.5718,160.8666,160.5718,160.6897,15424.0
2024-09-30 11:10:00,163.58,163.72,163.37,163.59,9817.0,160.7782,160.9158,160.5718,160.788,9817.0
2024-09-30 11:15:00,163.58,163.58,163.21,163.3,23995.0,160.7782,160.7782,160.4145,160.503,23995.0
2024-09-30 11:20:00,163.31,163.35,162.84,162.96,4885.0,160.5128,160.5521,160.0508,160.1688,4885.0
2024-09-30 11:25:00,162.79,162.79,162.16,162.24,5402.0,160.0017,160.0017,159.3825,159.4611,5402.0
2024-09-30 11:30:00,162.06,162.17,161.85,162.06,19177.0,159.2842,159.3923,159.0778,159.2842,19177.0
2024-09-30 11:35:00,162.11,162.37,162.09,162.09,15391.0,159.3334,159.5889,159.3137,159.3137,15391.0
2024-09-30 11:40:00,162.08,162.19,161.74,161.94,7506.0,159.3039,159.412,158.9697,159.1663,7506.0
2024-09-30 11:45:00,161.94,161.94,161.71,161.83,6759.0,159.1663,159.1663,158.9402,159.0581,6759.0
2024-09-30 11:50:00,161.77,162.02,161.75,161.89,6489.0,158.9992,159.2449,158.9795,159.1171,6489.0
2024-09-30 11:55:00,161.89,162.0,161.69,161.93,12177.0,159.1171,159.2252,158.9205,159.1564,12177.0
2024-09-30 12:00:00,161.93,162.13,161.76,162.11,15321.0,159.1564,159.353,158.9893,159.3334,15321.0
2024-09-30 12:05:00,162.07,162.24,162.06,162.2,5796.0,159.294,159.4611,159.2842,159.4218,5796.0
2024-09-30 12:10:00,162.28,162.33,161.88,162.18,8233.0,159.5004,159.5496,159.1073,159.4022,8233.0
2024-09-30 12:15:00,162.31,162.31,161.83,162.0,6591.0,159.5299,159.5299,159.0581,159.2252,6591.0
2024-09-30 12:20:00,161.87,162.16,161.87,162.14,5139.0,159.0975,159.3825,159.0975,159.3628,5139.0
2024-09-30 12:25:00,162.03,162.18,161.86,161.95,7904.0,159.2547,159.4022,159.0876,159.1761,7904.0
2024-09-30 12:30:00,161.95,162.09,161.85,162.06,6509.0,159.1761,159.3137,159.0778,159.2842,6509.0
2024-09-30 12:35:00,162.06,162.25,162.05,162.24,1599.0,159.2842,159.471,159.2744,159.4611,1599.0
2024-09-30 12:40:00,162.37,162.41,162.11,162.13,3344.0,159.5889,159.6282,159.3334,159.353,3344.0
2024-09-30 12:45:00,162.13,162.2,161.97,162.09,2926.0,159.353,159.4218,159.1958,159.3137,2926.0
2024-09-30 12:50:00,162.05,162.05,161.85,161.99,3936.0,159.2744,159.2744,159.0778,159.2154,3936.0
2024-09-30 12:55:00,161.95,162.27,161.91,162.27,3416.0,159.1761,159.4906,159.1368,159.4906,3416.0
2024-09-30 13:00:00,162.15,162.41,162.09,162.32,4763.0,159.3727,159.6282,159.3137,159.5398,4763.0
2024-09-30 13:05:00,162.33,162.43,162.31,162.42,2676.0,159.5496,159.6479,159.5299,159.638,2676.0
2024-09-30 13:10:00,162.43,162.63,162.38,162.58,2642.0,159.6479,159.8444,159.5987,159.7953,2642.0
2024-09-30 13:15:00,162.58,162.67,162.5,162.59,3525.0,159.7953,159.8838,159.7167,159.8051,3525.0
2024-09-30 13:20:00,162.58,162.65,162.17,162.19,8157.0,159.7953,159.8641,159.3923,159.412,8157.0
2024-09-30 13:25:00,162.19,162.48,162.18,162.44,4187.0,159.412,159.697,159.4022,159.6577,4187.0
2024-09-30 13:30:00,162.44,162.67,162.39,162.64,4801.0,159.6577,159.8838,159.6086,159.8543,4801.0
2024-09-30 13:35:00,162.64,162.65,162.18,162.27,8401.0,159.8543,159.8641,159.4022,159.4906,8401.0
2024-09-30 13:40:00,162.25,162.25,162.09,162.22,5452.0,159.471,159.471,159.3137,159.4415,5452.0
2024-09-30 13:45:00,162.24,162.32,162.04,162.12,6341.0,159.4611,159.5398,159.2646,159.3432,6341.0
2024-09-30 13:50:00,162.15,162.31,162.08,162.28,4654.0,159.3727,159.5299,159.3039,159.5004,4654.0
2024-09-30 13:55:00,162.32,162.35,162.14,162.23,5895.0,159.5398,159.5692,159.3628,159.4513,5895.0
2024-09-30 14:00:00,162.21,162.21,161.8,161.87,15191.0,159.4316,159.4316,159.0287,159.0975,15191.0
2024-09-30 14:05:00,161.86,161.96,161.75,161.76,7479.0,159.0876,159.1859,158.9795,158.9893,7479.0
2024-09-30 14:10:00,161.77,161.85,161.43,161.58,14108.0,158.9992,159.0778,158.665,158.8124,14108.0
2024-09-30 14:15:00,161.55,161.67,161.36,161.46,7089.0,158.7829,158.9009,158.5962,158.6945,7089.0
2024-09-30 14:20:00,161.34,161.57,161.25,161.51,18181.0,158.5765,158.8026,158.4881,158.7436,18181.0
2024-09-30 14:25:00,161.5,161.81,161.5,161.81,5353.0,158.7338,159.0385,158.7338,159.0385,5353.0
2024-09-30 14:30:00,161.76,161.76,161.43,161.62,7778.0,158.9893,158.9893,158.665,158.8517,7778.0
2024-09-30 14:35:00,161.69,161.91,161.68,161.88,5519.0,158.9205,159.1368,158.9107,159.1073,5519.0
2024-09-30 14:40:00,161.89,162.05,161.87,161.87,5893.0,159.1171,159.2744,159.0975,159.0975,5893.0
2024-09-30 14:45:00,161.91,162.08,161.87,161.96,6675.0,159.1368,159.3039,159.0975,159.1859,6675.0
2024-09-30 14:50:00,162.03,162.21,161.95,162.21,4862.0,159.2547,159.4316,159.1761,159.4316,4862.0
2024-09-30 14:55:00,162.22,162.29,162.16,162.17,4291.0,159.4415,159.5103,159.3825,159.3923,4291.0
2024-09-30 15:00:00,162.14,162.17,162.0,162.0,7721.0,159.3628,159.3923,159.2252,159.2252,7721.0
2024-09-30 15:05:00,161.99,162.03,161.75,161.82,10836.0,159.2154,159.2547,158.9795,159.0483,10836.0
2024-09-30 15:10:00,161.82,161.82,161.46,161.46,7603.0,159.0483,159.0483,158.6945,158.6945,7603.0
2024-09-30 15:15:00,161.45,161.61,161.45,161.53,8746.0,158.6847,158.8419,158.6847,158.7633,8746.0
2024-09-30 15:20:00,161.59,161.85,161.55,161.85,5302.0,158.8223,159.0778,158.7829,159.0778,5302.0
2024-09-30 15:25:00,161.87,162.03,161.77,162.0,10515.0,159.0975,159.2547,158.9992,159.2252,10515.0
2024-09-30 15:30:00,161.97,161.98,161.84,161.9,9219.0,159.1958,159.2056,159.068,159.1269,9219.0
2024-09-30 15:35:00,161.95,162.12,161.89,162.09,10793.0,159.1761,159.3432,159.1171,159.3137,10793.0
2024-09-30 15:40:00,162.06,162.08,161.84,162.05,12025.0,159.2842,159.3039,159.068,159.2744,12025.0
2024-09-30 15:45:00,162.09,162.15,161.74,161.74,13925.0,159.3137,159.3727,158.9697,158.9697,13925.0
2024-09-30 15:50:00,161.8,162.55,161.73,162.43,27989.0,159.0287,159.7658,158.9599,159.6479,27989.0
2024-09-30 15:55:00,162.41,163.04,162.41,162.91,167608.0,159.6282,160.2474,159.6282,160.1196,167608.0
2024-10-01 09:30:00,160.7,161.65,160.61,161.47,42594.0,157.9475,158.8812,157.859,158.7043,42594.0
2024-10-01 09:35:00,161.69,163.06,161.66,162.99,18508.0,158.9205,160.2671,158.8911,160.1983,18508.0
2024-10-01 09:40:00,162.96,163.21,162.53,162.75,29266.0,160.1688,160.4145,159.7462,159.9624,29266.0
2024-10-01 09:45:00,162.65,163.07,162.0,163.06,73489.0,159.8641,160.2769,159.2252,160.2671,73489.0
2024-10-01 09:50:00,163.19,163.57,162.72,163.27,21958.0,160.3949,160.7683,159.9329,160.4735,21958.0
2024-10-01 09:55:00,163.42,163.6,162.93,163.5,7614.0,160.6209,160.7978,160.1393,160.6995,7614.0
2024-10-01 10:00:00,163.34,164.36,162.59,164.35,38653.0,160.5423,161.5448,159.8051,161.535,38653.0
2024-10-01 10:05:00,164.34,164.34,163.31,163.66,25907.0,161.5252,161.5252,160.5128,160.8568,25907.0
2024-10-01 10:10:00,163.66,164.39,163.55,164.38,31748.0,160.8568,161.5743,160.7487,161.5645,31748.0
2024-10-01 10:15:00,164.14,164.14,163.33,163.46,10348.0,161.3286,161.3286,160.5325,160.6602,10348.0
2024-10-01 10:20:00,163.67,164.92,163.43,164.57,73065.0,160.8666,162.0952,160.6307,161.7512,73065.0
2024-10-01 10:25:00,164.56,164.56,163.97,164.26,15860.0,161.7414,161.7414,161.1615,161.4465,15860.0
2024-10-01 10:30:00,164.43,165.0,164.08,164.9,22348.0,161.6136,162.1739,161.2696,162.0756,22348.0
2024-10-01 10:35:00,164.86,164.88,164.4,164.67,12631.0,162.0362,162.0559,161.5841,161.8495,12631.0
2024-10-01 10:40:00,164.74,164.82,164.36,164.49,9766.0,161.9183,161.9969,161.5448,161.6726,9766.0
2024-10-01 10:45:00,164.63,165.37,164.33,164.99,25504.0,161.8102,162.5375,161.5153,162.164,25504.0
2024-10-01 10:50:00,164.97,165.26,164.72,165.26,22967.0,162.1444,162.4294,161.8986,162.4294,22967.0
2024-10-01 10:55:00,165.16,165.92,165.16,165.92,37188.0,162.3311,163.0781,162.3311,163.0781,37188.0
2024-10-01 11:00:00,166.0,166.19,165.81,166.01,18173.0,163.1567,163.3435,162.97,163.1666,18173.0
2024-10-01 11:05:00,165.9,165.96,165.27,165.78,25793.0,163.0584,163.1174,162.4392,162.9405,25793.0
2024-10-01 11:10:00,165.8,166.17,165.68,166.11,34108.0,162.9601,163.3238,162.8422,163.2648,34108.0
2024-10-01 11:15:00,166.2,166.74,166.18,166.45,34380.0,163.3533,163.884,163.3336,163.599,34380.0
2024-10-01 11:20:00,166.61,166.75,166.15,166.5,24721.0,163.7563,163.8939,163.3042,163.6482,24721.0
2024-10-01 11:25:00,166.43,166.74,166.35,166.46,14407.0,163.5794,163.884,163.5007,163.6088,14407.0
2024-10-01 11:30:00,166.38,166.88,166.38,166.5,14980.0,163.5302,164.0217,163.5302,163.6482,14980.0
2024-10-01 11:35:00,166.39,166.51,166.22,166.31,10109.0,163.54,163.658,163.373,163.4614,10109.0
2024-10-01 11:40:00,166.24,166.29,165.37,165.43,15363.0,163.3926,163.4418,162.5375,162.5965,15363.0
2024-10-01 11:45:00,165.36,165.53,165.17,165.17,5989.0,162.5277,162.6948,162.3409,162.3409,5989.0
2024-10-01 11:50:00,165.13,165.19,164.77,164.96,7750.0,162.3016,162.3606,161.9478,162.1345,7750.0
2024-10-01 11:55:00,164.89,164.89,164.53,164.67,6170.0,162.0657,162.0657,161.7119,161.8495,6170.0
2024-10-01 12:00:00,164.69,164.81,164.63,164.73,12417.0,161.8692,161.9871,161.8102,161.9085,12417.0
2024-10-01 12:05:00,164.81,164.88,164.64,164.85,6461.0,161.9871,162.0559,161.82,162.0264,6461.0
2024-10-01 12:10:00,164.85,165.15,164.74,164.84,18423.0,162.0264,162.3213,161.9183,162.0166,18423.0
2024-10-01 12:15:00,164.71,164.77,164.55,164.61,4634.0,161.8888,161.9478,161.7316,161.7905,4634.0
2024-10-01 12:20:00,164.62,164.85,164.44,164.55,13188.0,161.8004,162.0264,161.6234,161.7316,13188.0
2024-10-01 12:25:00,164.71,164.98,164.7,164.77,7601.0,161.8888,162.1542,161.879,161.9478,7601.0
2024-10-01 12:30:00,164.77,165.41,164.58,164.78,17625.0,161.9478,162.5768,161.761,161.9576,17625.0
2024-10-01 12:35:00,164.78,165.23,164.59,165.04,12362.0,161.9576,162.3999,161.7709,162.2132,12362.0
2024-10-01 12:40:00,165.03,165.19,164.84,164.91,5813.0,162.2033,162.3606,162.0166,162.0854,5813.0
2024-10-01 12:45:00,165.0,165.53,164.84,165.53,5173.0,162.1739,162.6948,162.0166,162.6948,5173.0
2024-10-01 12:50:00,165.4,165.62,165.3,165.47,6692.0,162.567,162.7832,162.4687,162.6358,6692.0
2024-10-01 12:55:00,165.51,165.63,165.31,165.41,24825.0,162.6751,162.7931,162.4785,162.5768,24825.0
2024-10-01 13:00:00,165.41,165.43,165.19,165.35,5677.0,162.5768,162.5965,162.3606,162.5179,5677.0
2024-10-01 13:05:00,165.42,165.61,165.35,165.52,7262.0,162.5867,162.7734,162.5179,162.6849,7262.0
2024-10-01 13:10:00,165.68,165.75,165.51,165.55,8835.0,162.8422,162.911,162.6751,162.7144,8835.0
2024-10-01 13:15:00,165.47,165.65,165.21,165.28,9331.0,162.6358,162.8127,162.3803,162.4491,9331.0
2024-10-01 13:20:00,165.37,165.39,164.77,164.81,6473.0,162.5375,162.5572,161.9478,161.9871,6473.0
2024-10-01 13:25:00,164.73,165.04,164.61,164.8,8550.0,161.9085,162.2132,161.7905,161.9773,8550.0
2024-10-01 13:30:00,164.9,165.24,164.62,164.71,11339.0,162.0756,162.4097,161.8004,161.8888,11339.0
2024-10-01 13:35:00,164.59,164.8,164.59,164.67,2505.0,161.7709,161.9773,161.7709,161.8495,2505.0
2024-10-01 13:40:00,164.65,165.1,164.63,165.06,4874.0,161.8298,162.2721,161.8102,162.2328,4874.0
2024-10-01 13:45:00,165.13,165.21,164.93,165.06,5349.0,162.3016,162.3803,162.1051,162.2328,5349.0
2024-10-01 13:50:00,165.2,165.23,164.93,164.93,4594.0,162.3704,162.3999,162.1051,162.1051,4594.0
2024-10-01 13:55:00,164.95,165.08,164.88,164.88,4010.0,162.1247,162.2525,162.0559,162.0559,4010.0
2024-10-01 14:00:00,164.9,165.04,164.78,164.78,11570.0,162.0756,162.2132,161.9576,161.9576,11570.0
2024-10-01 14:05:00,164.87,165.0,164.57,164.72,32440.0,162.0461,162.1739,161.7512,161.8986,32440.0
2024-10-01 14:10:00,164.88,164.96,164.71,164.88,24182.0,162.0559,162.1345,161.8888,162.0559,24182.0
2024-10-01 14:15:00,164.99,165.22,164.95,165.15,4163.0,162.164,162.3901,162.1247,162.3213,4163.0
2024-10-01 14:20:00,165.19,165.19,164.94,165.01,2559.0,162.3606,162.3606,162.1149,162.1837,2559.0
2024-10-01 14:25:00,165.08,165.27,164.97,165.04,2893.0,162.2525,162.4392,162.1444,162.2132,2893.0
2024-10-01 14:30:00,164.98,165.23,164.98,165.22,3793.0,162.1542,162.3999,162.1542,162.3901,3793.0
2024-10-01 14:35:00,165.17,165.3,164.98,165.14,26798.0,162.3409,162.4687,162.1542,162.3115,26798.0
2024-10-01 14:40:00,165.19,165.22,164.97,165.12,8439.0,162.3606,162.3901,162.1444,162.2918,8439.0
2024-10-01 14:45:00,165.09,165.25,164.99,165.0,6671.0,162.2623,162.4196,162.164,162.1739,6671.0
2024-10-01 14:50:00,165.0,165.17,164.93,164.94,4652.0,162.1739,162.3409,162.1051,162.1149,4652.0
2024-10-01 14:55:00,164.97,165.15,164.95,165.0,7081.0,162.1444,162.3213,162.1247,162.1739,7081.0
2024-10-01 15:00:00,165.0,165.0,164.68,164.77,3618.0,162.1739,162.1739,161.8593,161.9478,3618.0
2024-10-01 15:05:00,164.81,165.17,164.8,165.09,7322.0,161.9871,162.3409,161.9773,162.2623,7322.0
2024-10-01 15:10:00,165.05,165.17,165.01,165.13,5670.0,162.223,162.3409,162.1837,162.3016,5670.0
2024-10-01 15:15:00,165.13,165.49,165.09,165.4,6792.0,162.3016,162.6555,162.2623,162.567,6792.0
2024-10-01 15:20:00,165.42,165.82,165.41,165.72,15420.0,162.5867,162.9798,162.5768,162.8815,15420.0
2024-10-01 15:25:00,165.71,165.83,165.56,165.56,4965.0,162.8717,162.9896,162.7243,162.7243,4965.0
2024-10-01 15:30:00,165.55,165.62,165.29,165.33,12478.0,162.7144,162.7832,162.4589,162.4982,12478.0
2024-10-01 15:35:00,165.31,165.95,165.2,165.86,12585.0,162.4785,163.1076,162.3704,163.0191,12585.0
2024-10-01 15:40:00,165.86,165.9,165.65,165.72,21624.0,163.0191,163.0584,162.8127,162.8815,21624.0
2024-10-01 15:45:00,165.68,165.97,165.68,165.81,28206.0,162.8422,163.1272,162.8422,162.97,28206.0
2024-10-01 15:50:00,165.81,165.87,165.61,165.68,34581.0,162.97,163.029,162.7734,162.8422,34581.0
2024-10-01 15:55:00,165.63,165.88,165.55,165.86,96138.0,162.7931,163.0388,162.7144,163.0191,96138.0
2024-10-02 09:30:00,166.39,166.64,164.31,165.11,50870.0,163.54,163.7858,161.4957,162.282,50870.0
2024-10-02 09:35:00,165.22,166.58,165.16,165.5,34787.0,162.3901,163.7268,162.3311,162.6653,34787.0
2024-10-02 09:40:00,165.43,165.7,164.22,164.22,14675.0,162.5965,162.8619,161.4072,161.4072,14675.0
2024-10-02 09:45:00,164.22,165.42,164.22,165.2,12428.0,161.4072,162.5867,161.4072,162.3704,12428.0
2024-10-02 09:50:00,165.26,166.15,165.19,166.12,6789.0,162.4294,163.3042,162.3606,163.2747,6789.0
2024-10-02 09:55:00,165.91,166.28,165.68,165.74,11996.0,163.0683,163.4319,162.8422,162.9012,11996.0
2024-10-02 10:00:00,165.84,166.07,165.25,165.55,19074.0,162.9995,163.2255,162.4196,162.7144,19074.0
2024-10-02 10:05:00,165.53,165.9,165.32,165.89,7276.0,162.6948,163.0584,162.4884,163.0486,7276.0
2024-10-02 10:10:00,165.91,166.53,165.91,166.53,5477.0,163.0683,163.6776,163.0683,163.6776,5477.0
2024-10-02 10:15:00,166.61,166.87,166.51,166.82,13374.0,163.7563,164.0118,163.658,163.9627,13374.0
2024-10-02 10:20:00,166.85,166.85,166.06,166.19,4382.0,163.9922,163.9922,163.2157,163.3435,4382.0
2024-10-02 10:25:00,166.3,166.57,166.23,166.3,7929.0,163.4516,163.717,163.3828,163.4516,7929.0
2024-10-02 10:30:00,166.22,166.24,165.48,165.54,7788.0,163.373,163.3926,162.6456,162.7046,7788.0
2024-10-02 10:35:00,165.45,165.46,164.78,164.82,6921.0,162.6161,162.626,161.9576,161.9969,6921.0
2024-10-02 10:40:00,164.95,165.48,164.8,165.33,36869.0,162.1247,162.6456,161.9773,162.4982,36869.0
2024-10-02 10:45:00,165.17,165.26,164.94,165.26,23326.0,162.3409,162.4294,162.1149,162.4294,23326.0
2024-10-02 10:50:00,165.08,165.13,164.84,164.99,14879.0,162.2525,162.3016,162.0166,162.164,14879.0
2024-10-02 10:55:00,165.12,165.21,164.16,164.18,6602.0,162.2918,162.3803,161.3482,161.3679,6602.0
2024-10-02 11:00:00,164.07,164.58,164.0,164.12,13062.0,161.2598,161.761,161.191,161.3089,13062.0
2024-10-02 11:05:00,164.0,164.24,163.91,164.22,8660.0,161.191,161.4269,161.1025,161.4072,8660.0
2024-10-02 11:10:00,164.22,164.23,163.75,163.79,4782.0,161.4072,161.417,160.9453,160.9846,4782.0
2024-10-02 11:15:00,163.91,164.12,163.81,163.95,5078.0,161.1025,161.3089,161.0042,161.1418,5078.0
2024-10-02 11:20:00,163.87,164.06,163.52,164.06,2766.0,161.0632,161.25,160.7192,161.25,2766.0
2024-10-02 11:25:00,163.92,164.04,163.78,163.93,6233.0,161.1124,161.2303,160.9747,161.1222,6233.0
2024-10-02 11:30:00,163.84,164.04,163.78,163.98,5883.0,161.0337,161.2303,160.9747,161.1713,5883.0
2024-10-02 11:35:00,163.93,164.48,163.93,164.37,5337.0,161.1222,161.6628,161.1222,161.5546,5337.0
2024-10-02 11:40:00,164.28,164.66,164.18,164.34,9587.0,161.4662,161.8397,161.3679,161.5252,9587.0
2024-10-02 11:45:00,164.39,164.39,164.15,164.2,2826.0,161.5743,161.5743,161.3384,161.3876,2826.0
2024-10-02 11:50:00,164.29,164.29,164.07,164.13,6834.0,161.476,161.476,161.2598,161.3188,6834.0
2024-10-02 11:55:00,164.12,164.13,163.46,163.76,26044.0,161.3089,161.3188,160.6602,160.9551,26044.0
2024-10-02 12:00:00,163.68,163.86,163.58,163.85,20317.0,160.8765,161.0534,160.7782,161.0435,20317.0
2024-10-02 12:05:00,163.87,164.1,163.76,164.04,5472.0,161.0632,161.2893,160.9551,161.2303,5472.0
2024-10-02 12:10:00,164.08,164.08,163.72,163.84,5896.0,161.2696,161.2696,160.9158,161.0337,5896.0
2024-10-02 12:15:00,163.78,163.87,163.65,163.75,3011.0,160.9747,161.0632,160.847,160.9453,3011.0
2024-10-02 12:20:00,163.75,163.89,163.53,163.56,7463.0,160.9453,161.0829,160.729,160.7585,7463.0
2024-10-02 12:25:00,163.59,163.71,163.47,163.61,18235.0,160.788,160.9059,160.6701,160.8077,18235.0
2024-10-02 12:30:00,163.61,163.65,163.3,163.31,13254.0,160.8077,160.847,160.503,160.5128,13254.0
2024-10-02 12:35:00,163.25,163.25,162.93,163.01,13615.0,160.4538,160.4538,160.1393,160.2179,13615.0
2024-10-02 12:40:00,162.97,163.27,162.94,163.22,14305.0,160.1786,160.4735,160.1491,160.4243,14305.0
2024-10-02 12:45:00,163.22,163.3,162.96,163.02,9528.0,160.4243,160.503,160.1688,160.2278,9528.0
2024-10-02 12:50:00,162.98,163.29,162.98,163.15,4208.0,160.1885,160.4931,160.1885,160.3555,4208.0
2024-10-02 12:55:00,163.12,163.44,163.09,163.41,4825.0,160.3261,160.6406,160.2966,160.6111,4825.0
2024-10-02 13:00:00,163.39,163.39,163.1,163.1,6847.0,160.5914,160.5914,160.3064,160.3064,6847.0
2024-10-02 13:05:00,163.12,163.49,163.1,163.4,6180.0,160.3261,160.6897,160.3064,160.6013,6180.0
2024-10-02 13:10:00,163.5,163.6,163.3,163.3,5961.0,160.6995,160.7978,160.503,160.503,5961.0
2024-10-02 13:15:00,163.3,163.5,163.3,163.32,3829.0,160.503,160.6995,160.503,160.5226,3829.0
2024-10-02 13:20:00,163.32,163.47,163.31,163.33,2049.0,160.5226,160.6701,160.5128,160.5325,2049.0
2024-10-02 13:25:00,163.33,163.65,163.33,163.49,4756.0,160.5325,160.847,160.5325,160.6897,4756.0
2024-10-02 13:30:00,163.42,163.51,163.23,163.25,4714.0,160.6209,160.7094,160.4342,160.4538,4714.0
2024-10-02 13:35:00,163.17,163.33,162.95,163.06,11367.0,160.3752,160.5325,160.159,160.2671,11367.0
2024-10-02 13:40:00,163.06,163.14,162.98,163.12,8166.0,160.2671,160.3457,160.1885,160.3261,8166.0
2024-10-02 13:45:00,163.12,163.12,163.0,163.01,10666.0,160.3261,160.3261,160.2081,160.2179,10666.0
2024-10-02 13:50:00,163.05,163.13,162.87,162.87,9452.0,160.2573,160.3359,160.0803,160.0803,9452.0
2024-10-02 13:55:00,162.88,162.96,162.8,162.9,6414.0,160.0902,160.1688,160.0115,160.1098,6414.0
2024-10-02 14:00:00,162.91,162.96,162.64,162.67,13699.0,160.1196,160.1688,159.8543,159.8838,13699.0
2024-10-02 14:05:00,162.68,162.78,162.44,162.75,34042.0,159.8936,159.9919,159.6577,159.9624,34042.0
2024-10-02 14:10:00,162.76,162.89,162.71,162.89,14928.0,159.9722,160.1,159.9231,160.1,14928.0
2024-10-02 14:15:00,162.88,162.93,162.77,162.78,14288.0,160.0902,160.1393,159.982,159.9919,14288.0
2024-10-02 14:20:00,162.8,163.19,162.68,163.14,12792.0,160.0115,160.3949,159.8936,160.3457,12792.0
2024-10-02 14:25:00,163.12,163.24,162.66,162.83,5999.0,160.3261,160.444,159.8739,160.041,5999.0
2024-10-02 14:30:00,162.93,163.16,162.89,163.14,3402.0,160.1393,160.3654,160.1,160.3457,3402.0
2024-10-02 14:35:00,163.14,163.41,163.13,163.33,6349.0,160.3457,160.6111,160.3359,160.5325,6349.0
2024-10-02 14:40:00,163.34,163.47,163.27,163.28,11998.0,160.5423,160.6701,160.4735,160.4833,11998.0
2024-10-02 14:45:00,163.35,163.61,163.34,163.42,10133.0,160.5521,160.8077,160.5423,160.6209,10133.0
2024-10-02 14:50:00,163.39,163.49,163.38,163.41,1928.0,160.5914,160.6897,160.5816,160.6111,1928.0
2024-10-02 14:55:00,163.49,163.65,163.24,163.26,9845.0,160.6897,160.847,160.444,160.4637,9845.0
2024-10-02 15:00:00,163.3,163.41,163.23,163.41,2651.0,160.503,160.6111,160.4342,160.6111,2651.0
2024-10-02 15:05:00,163.41,163.61,163.38,163.59,5886.0,160.6111,160.8077,160.5816,160.788,5886.0
2024-10-02 15:10:00,163.53,163.83,163.53,163.74,6240.0,160.729,161.0239,160.729,160.9354,6240.0
2024-10-02 15:15:00,163.78,163.91,163.66,163.91,6719.0,160.9747,161.1025,160.8568,161.1025,6719.0
2024-10-02 15:20:00,163.92,163.97,163.57,163.63,18700.0,161.1124,161.1615,160.7683,160.8273,18700.0
2024-10-02 15:25:00,163.64,163.91,163.64,163.8,9866.0,160.8371,161.1025,160.8371,160.9944,9866.0
2024-10-02 15:30:00,163.79,164.21,163.78,164.13,7916.0,160.9846,161.3974,160.9747,161.3188,7916.0
2024-10-02 15:35:00,164.13,164.39,164.08,164.2,16004.0,161.3188,161.5743,161.2696,161.3876,16004.0
2024-10-02 15:40:00,164.27,164.65,164.26,164.47,18897.0,161.4564,161.8298,161.4465,161.6529,18897.0
2024-10-02 15:45:00,164.63,164.8,164.63,164.8,10455.0,161.8102,161.9773,161.8102,161.9773,10455.0
2024-10-02 15:50:00,164.82,164.87,164.6,164.63,14802.0,161.9969,162.0461,161.7807,161.8102,14802.0
2024-10-02 15:55:00,164.69,165.57,164.63,165.38,141629.0,161.8692,162.7341,161.8102,162.5473,141629.0
2024-10-03 09:30:00,165.79,166.96,164.9,165.27,28272.0,162.9503,164.1003,162.0756,162.4392,28272.0
2024-10-03 09:35:00,165.42,165.93,165.42,165.82,2858.0,162.5867,163.0879,162.5867,162.9798,2858.0
2024-10-03 09:40:00,165.84,166.0,165.37,165.37,7587.0,162.9995,163.1567,162.5375,162.5375,7587.0
2024-10-03 09:45:00,165.26,165.37,164.63,164.75,8336.0,162.4294,162.5375,161.8102,161.9281,8336.0
2024-10-03 09:50:00,164.62,165.25,164.47,164.99,18441.0,161.8004,162.4196,161.6529,162.164,18441.0
2024-10-03 09:55:00,164.92,165.07,164.72,165.0,18351.0,162.0952,162.2427,161.8986,162.1739,18351.0
2024-10-03 10:00:00,165.07,165.69,164.75,165.69,35941.0,162.2427,162.852,161.9281,162.852,35941.0
2024-10-03 10:05:00,165.7,166.39,165.63,166.09,29098.0,162.8619,163.54,162.7931,163.2452,29098.0
2024-10-03 10:10:00,166.05,167.85,166.05,167.16,14212.0,163.2059,164.975,163.2059,164.2969,14212.0
2024-10-03 10:15:00,167.45,168.17,167.16,168.12,19142.0,164.5819,165.2896,164.2969,165.2404,19142.0
2024-10-03 10:20:00,168.14,168.28,167.0,167.25,10198.0,165.2601,165.3977,164.1396,164.3853,10198.0
2024-10-03 10:25:00,167.27,167.7,166.95,167.46,12663.0,164.405,164.8276,164.0905,164.5917,12663.0
2024-10-03 10:30:00,167.59,167.88,167.58,167.72,6165.0,164.7195,165.0045,164.7097,164.8473,6165.0
2024-10-03 10:35:00,167.94,168.34,167.79,167.99,21700.0,165.0635,165.4566,164.9161,165.1126,21700.0
2024-10-03 10:40:00,167.95,168.74,167.86,168.63,26219.0,165.0733,165.8498,164.9849,165.7417,26219.0
2024-10-03 10:45:00,168.68,169.06,168.63,168.86,12641.0,165.7908,166.1643,165.7417,165.9677,12641.0
2024-10-03 10:50:00,168.96,169.17,168.66,168.67,15033.0,166.066,166.2724,165.7712,165.781,15033.0
2024-10-03 10:55:00,168.72,169.08,168.66,168.86,35899.0,165.8301,166.184,165.7712,165.9677,35899.0
2024-10-03 11:00:00,168.89,168.9,168.41,168.42,16356.0,165.9972,166.0071,165.5254,165.5353,16356.0
2024-10-03 11:05:00,168.46,168.84,168.46,168.77,6966.0,165.5746,165.9481,165.5746,165.8793,6966.0
2024-10-03 11:10:00,168.78,169.58,168.7,169.54,12674.0,165.8891,166.6754,165.8105,166.6361,12674.0
2024-10-03 11:15:00,169.58,169.64,169.1,169.1,23745.0,166.6754,166.7344,166.2036,166.2036,23745.0
2024-10-03 11:20:00,169.21,169.46,168.98,169.38,14622.0,166.3117,166.5575,166.0857,166.4788,14622.0
2024-10-03 11:25:00,169.36,169.64,169.24,169.64,8059.0,166.4592,166.7344,166.3412,166.7344,8059.0
2024-10-03 11:30:00,169.65,169.79,169.43,169.77,10373.0,166.7442,166.8818,166.528,166.8622,10373.0
2024-10-03 11:35:00,169.82,170.2,169.82,170.19,24453.0,166.9113,167.2848,166.9113,167.275,24453.0
2024-10-03 11:40:00,170.19,170.73,170.18,170.67,18927.0,167.275,167.8057,167.2651,167.7467,18927.0
2024-10-03 11:45:00,170.7,170.93,170.57,170.78,33333.0,167.7762,168.0023,167.6484,167.8549,33333.0
2024-10-03 11:50:00,170.85,171.33,170.85,171.19,12824.0,167.9237,168.3954,167.9237,168.2578,12824.0
2024-10-03 11:55:00,171.19,171.19,170.67,170.67,8433.0,168.2578,168.2578,167.7467,167.7467,8433.0
2024-10-03 12:00:00,170.7,170.88,170.46,170.72,38924.0,167.7762,167.9531,167.5403,167.7959,38924.0
2024-10-03 12:05:00,170.7,171.58,170.69,171.49,11244.0,167.7762,168.6411,167.7664,168.5527,11244.0
2024-10-03 12:10:00,171.54,171.96,171.41,171.56,21294.0,168.6018,169.0146,168.4741,168.6215,21294.0
2024-10-03 12:15:00,171.56,171.64,171.42,171.53,13821.0,168.6215,168.7001,168.4839,168.592,13821.0
2024-10-03 12:20:00,171.48,171.55,170.93,171.13,23181.0,168.5429,168.6117,168.0023,168.1989,23181.0
2024-10-03 12:25:00,171.09,171.38,171.04,171.28,6546.0,168.1595,168.4446,168.1104,168.3463,6546.0
2024-10-03 12:30:00,171.21,171.38,171.14,171.34,5071.0,168.2775,168.4446,168.2087,168.4053,5071.0
2024-10-03 12:35:00,171.3,171.61,171.3,171.45,3154.0,168.3659,168.6706,168.3659,168.5134,3154.0
2024-10-03 12:40:00,171.47,171.64,171.46,171.5,3972.0,168.533,168.7001,168.5232,168.5625,3972.0
2024-10-03 12:45:00,171.43,171.72,171.41,171.55,10494.0,168.4937,168.7788,168.4741,168.6117,10494.0
2024-10-03 12:50:00,171.6,171.98,171.6,171.86,3532.0,168.6608,169.0343,168.6608,168.9164,3532.0
2024-10-03 12:55:00,171.84,172.39,171.81,172.23,10524.0,168.8967,169.4373,168.8672,169.28,10524.0
2024-10-03 13:00:00,172.31,172.31,171.64,171.64,5803.0,169.3586,169.3586,168.7001,168.7001,5803.0
2024-10-03 13:05:00,171.6,172.01,171.59,171.89,8384.0,168.6608,169.0638,168.651,168.9458,8384.0
2024-10-03 13:10:00,171.89,171.99,171.56,171.78,27960.0,168.9458,169.0441,168.6215,168.8377,27960.0
2024-10-03 13:15:00,171.72,171.8,171.58,171.73,10481.0,168.7788,168.8574,168.6411,168.7886,10481.0
2024-10-03 13:20:00,171.81,172.15,171.67,172.06,20092.0,168.8672,169.2014,168.7296,169.1129,20092.0
2024-10-03 13:25:00,172.09,172.09,171.5,171.55,22076.0,169.1424,169.1424,168.5625,168.6117,22076.0
2024-10-03 13:30:00,171.47,172.6,171.45,172.0,97315.0,168.533,169.6437,168.5134,169.054,97315.0
2024-10-03 13:35:00,171.96,173.13,171.9,172.69,41457.0,169.0146,170.1646,168.9557,169.7321,41457.0
2024-10-03 13:40:00,172.63,173.22,172.63,173.13,16403.0,169.6732,170.2531,169.6732,170.1646,16403.0
2024-10-03 13:45:00,173.13,173.23,172.56,172.95,15894.0,170.1646,170.2629,169.6044,169.9877,15894.0
2024-10-03 13:50:00,173.02,173.1,172.75,172.93,4947.0,170.0565,170.1351,169.7911,169.968,4947.0
2024-10-03 13:55:00,172.98,173.59,172.97,173.52,12833.0,170.0172,170.6167,170.0073,170.5479,12833.0
2024-10-03 14:00:00,173.51,173.52,172.94,173.28,12384.0,170.5381,170.5479,169.9779,170.312,12384.0
2024-10-03 14:05:00,173.28,173.62,173.26,173.61,10673.0,170.312,170.6462,170.2924,170.6364,10673.0
2024-10-03 14:10:00,173.62,173.97,173.35,173.97,61400.0,170.6462,170.9902,170.3808,170.9902,61400.0
2024-10-03 14:15:00,173.96,174.72,173.96,174.34,35331.0,170.9804,171.7274,170.9804,171.3539,35331.0
2024-10-03 14:20:00,174.34,174.6,174.3,174.46,26799.0,171.3539,171.6094,171.3146,171.4718,26799.0
2024-10-03 14:25:00,174.45,174.45,173.91,173.94,23534.0,171.462,171.462,170.9312,170.9607,23534.0
2024-10-03 14:30:00,174.15,174.16,173.9,173.9,9839.0,171.1671,171.177,170.9214,170.9214,9839.0
2024-10-03 14:35:00,173.88,174.41,173.87,174.28,27303.0,170.9018,171.4227,170.8919,171.2949,27303.0
2024-10-03 14:40:00,174.24,174.55,174.17,174.55,12401.0,171.2556,171.5603,171.1868,171.5603,12401.0
2024-10-03 14:45:00,174.64,174.97,174.58,174.91,28319.0,171.6487,171.9731,171.5898,171.9141,28319.0
2024-10-03 14:50:00,174.92,175.63,174.77,175.02,50831.0,171.9239,172.6218,171.7765,172.0222,50831.0
2024-10-03 14:55:00,175.05,175.3,174.8,174.87,21622.0,172.0517,172.2974,171.806,171.8748,21622.0
2024-10-03 15:00:00,174.84,174.88,174.44,174.77,13729.0,171.8453,171.8846,171.4522,171.7765,13729.0
2024-10-03 15:05:00,174.62,174.62,174.21,174.24,15085.0,171.6291,171.6291,171.2261,171.2556,15085.0
2024-10-03 15:10:00,174.11,174.56,173.98,174.39,13405.0,171.1278,171.5701,171.0,171.403,13405.0
2024-10-03 15:15:00,174.39,174.42,174.18,174.31,6797.0,171.403,171.4325,171.1966,171.3244,6797.0
2024-10-03 15:20:00,174.36,175.1,174.36,175.1,16438.0,171.3735,172.1009,171.3735,172.1009,16438.0
2024-10-03 15:25:00,175.13,175.19,174.68,174.69,17612.0,172.1303,172.1893,171.6881,171.6979,17612.0
2024-10-03 15:30:00,174.67,174.67,174.09,174.25,10096.0,171.6782,171.6782,171.1082,171.2654,10096.0
2024-10-03 15:35:00,174.28,174.29,173.75,174.01,16197.0,171.2949,171.3047,170.774,171.0295,16197.0
2024-10-03 15:40:00,173.91,173.93,173.61,173.79,14440.0,170.9312,170.9509,170.6364,170.8133,14440.0
2024-10-03 15:45:00,173.73,174.14,173.73,173.78,14266.0,170.7543,171.1573,170.7543,170.8035,14266.0
2024-10-03 15:50:00,173.84,174.1,173.72,174.08,41365.0,170.8624,171.118,170.7445,171.0983,41365.0
2024-10-03 15:55:00,174.08,174.9,174.08,174.84,154133.0,171.0983,171.9043,171.0983,171.8453,154133.0
2024-10-04 09:30:00,176.35,177.64,175.0,175.0,45503.0,173.3294,174.5974,172.0026,172.0026,45503.0
2024-10-04 09:35:00,175.01,175.19,172.27,173.69,35302.0,172.0124,172.1893,169.3193,170.715,35302.0
2024-10-04 09:40:00,173.7,173.93,173.01,173.61,26484.0,170.7248,170.9509,170.0467,170.6364,26484.0
2024-10-04 09:45:00,173.84,174.1,173.5,173.5,6444.0,170.8624,171.118,170.5283,170.5283,6444.0
2024-10-04 09:50:00,173.52,173.73,173.04,173.1,17685.0,170.5479,170.7543,170.0761,170.1351,17685.0
2024-10-04 09:55:00,173.16,173.44,172.41,172.78,28509.0,170.1941,170.4693,169.4569,169.8206,28509.0
2024-10-04 10:00:00,172.79,173.14,172.36,172.84,28798.0,169.8304,170.1744,169.4078,169.8796,28798.0
2024-10-04 10:05:00,172.96,173.5,172.54,172.64,19369.0,169.9975,170.5283,169.5847,169.683,19369.0
2024-10-04 10:10:00,172.79,173.67,172.79,173.45,8788.0,169.8304,170.6954,169.8304,170.4791,8788.0
2024-10-04 10:15:00,173.46,173.93,173.39,173.73,19334.0,170.4889,170.9509,170.4201,170.7543,19334.0
2024-10-04 10:20:00,173.67,173.81,173.1,173.2,9358.0,170.6954,170.833,170.1351,170.2334,9358.0
2024-10-04 10:25:00,173.28,173.38,172.72,172.79,13245.0,170.312,170.4103,169.7616,169.8304,13245.0
2024-10-04 10:30:00,172.77,172.87,171.96,171.96,33936.0,169.8108,169.9091,169.0146,169.0146,33936.0
2024-10-04 10:35:00,171.91,172.29,171.87,172.14,18259.0,168.9655,169.339,168.9262,169.1916,18259.0
2024-10-04 10:40:00,172.38,173.2,172.38,173.19,4938.0,169.4274,170.2334,169.4274,170.2236,4938.0
2024-10-04 10:45:00,173.19,173.55,173.05,173.31,15709.0,170.2236,170.5774,170.086,170.3415,15709.0
2024-10-04 10:50:00,173.2,173.31,172.82,172.92,10507.0,170.2334,170.3415,169.8599,169.9582,10507.0
2024-10-04 10:55:00,173.0,173.0,172.67,172.9,5541.0,170.0368,170.0368,169.7125,169.9385,5541.0
2024-10-04 11:00:00,172.99,173.0,172.59,172.83,43368.0,170.027,170.0368,169.6338,169.8697,43368.0
2024-10-04 11:05:00,172.9,173.35,172.89,173.2,8146.0,169.9385,170.3808,169.9287,170.2334,8146.0
2024-10-04 11:10:00,173.27,173.35,172.95,172.95,9878.0,170.3022,170.3808,169.9877,169.9877,9878.0
2024-10-04 11:15:00,172.9,172.9,172.29,172.36,7783.0,169.9385,169.9385,169.339,169.4078,7783.0
2024-10-04 11:20:00,172.43,172.59,172.08,172.08,8567.0,169.4766,169.6338,169.1326,169.1326,8567.0
2024-10-04 11:25:00,172.13,172.16,171.77,171.89,12511.0,169.1817,169.2112,168.8279,168.9458,12511.0
2024-10-04 11:30:00,171.99,172.39,171.83,172.39,7691.0,169.0441,169.4373,168.8869,169.4373,7691.0
2024-10-04 11:35:00,172.23,172.32,171.99,172.32,8232.0,169.28,169.3685,169.0441,169.3685,8232.0
2024-10-04 11:40:00,172.41,172.43,172.06,172.34,6559.0,169.4569,169.4766,169.1129,169.3881,6559.0
2024-10-04 11:45:00,172.33,172.42,171.99,172.07,6866.0,169.3783,169.4668,169.0441,169.1228,6866.0
2024-10-04 11:50:00,172.12,172.33,172.04,172.22,8724.0,169.1719,169.3783,169.0933,169.2702,8724.0
2024-10-04 11:55:00,172.22,172.61,172.13,172.6,6114.0,169.2702,169.6535,169.1817,169.6437,6114.0
2024-10-04 12:00:00,172.6,172.77,172.45,172.69,12579.0,169.6437,169.8108,169.4962,169.7321,12579.0
2024-10-04 12:05:00,172.7,172.7,172.52,172.57,8602.0,169.742,169.742,169.565,169.6142,8602.0
2024-10-04 12:10:00,172.63,172.89,172.51,172.78,10389.0,169.6732,169.9287,169.5552,169.8206,10389.0
2024-10-04 12:15:00,172.73,172.88,172.7,172.71,2942.0,169.7715,169.9189,169.742,169.7518,2942.0
2024-10-04 12:20:00,172.71,172.8,172.44,172.67,8122.0,169.7518,169.8403,169.4864,169.7125,8122.0
2024-10-04 12:25:00,172.64,172.64,172.42,172.48,6233.0,169.683,169.683,169.4668,169.5257,6233.0
2024-10-04 12:30:00,172.55,172.55,172.13,172.21,5985.0,169.5945,169.5945,169.1817,169.2604,5985.0
2024-10-04 12:35:00,172.28,172.62,172.27,172.5,8032.0,169.3292,169.6633,169.3193,169.5454,8032.0
2024-10-04 12:40:00,172.48,172.6,172.42,172.55,3306.0,169.5257,169.6437,169.4668,169.5945,3306.0
2024-10-04 12:45:00,172.48,172.66,172.41,172.59,7384.0,169.5257,169.7027,169.4569,169.6338,7384.0
2024-10-04 12:50:00,172.63,172.96,172.63,172.96,14135.0,169.6732,169.9975,169.6732,169.9975,14135.0
2024-10-04 12:55:00,173.01,173.2,172.99,173.16,6479.0,170.0467,170.2334,170.027,170.1941,6479.0
2024-10-04 13:00:00,173.16,173.44,173.08,173.44,7786.0,170.1941,170.4693,170.1155,170.4693,7786.0
2024-10-04 13:05:00,173.34,173.38,172.81,172.82,11771.0,170.371,170.4103,169.8501,169.8599,11771.0
2024-10-04 13:10:00,172.9,173.22,172.86,172.86,7550.0,169.9385,170.2531,169.8992,169.8992,7550.0
2024-10-04 13:15:00,172.77,172.89,172.72,172.83,9518.0,169.8108,169.9287,169.7616,169.8697,9518.0
2024-10-04 13:20:00,172.91,172.94,172.66,172.72,7772.0,169.9484,169.9779,169.7027,169.7616,7772.0
2024-10-04 13:25:00,172.72,172.79,172.23,172.41,18449.0,169.7616,169.8304,169.28,169.4569,18449.0
2024-10-04 13:30:00,172.36,172.48,172.08,172.21,9936.0,169.4078,169.5257,169.1326,169.2604,9936.0
2024-10-04 13:35:00,172.15,172.27,172.04,172.18,10303.0,169.2014,169.3193,169.0933,169.2309,10303.0
2024-10-04 13:40:00,172.1,172.59,172.1,172.59,9686.0,169.1522,169.6338,169.1522,169.6338,9686.0
2024-10-04 13:45:00,172.49,172.53,172.15,172.15,5470.0,169.5356,169.5749,169.2014,169.2014,5470.0
2024-10-04 13:50:00,172.13,172.46,172.11,172.45,4857.0,169.1817,169.5061,169.1621,169.4962,4857.0
2024-10-04 13:55:00,172.36,172.48,171.8,171.8,10125.0,169.4078,169.5257,168.8574,168.8574,10125.0
2024-10-04 14:00:00,171.87,172.37,171.8,172.34,21591.0,168.9262,169.4176,168.8574,169.3881,21591.0
2024-10-04 14:05:00,172.35,172.62,172.35,172.48,5248.0,169.398,169.6633,169.398,169.5257,5248.0
2024-10-04 14:10:00,172.54,172.67,172.4,172.4,8394.0,169.5847,169.7125,169.4471,169.4471,8394.0
2024-10-04 14:15:00,172.39,172.68,172.38,172.66,5686.0,169.4373,169.7223,169.4274,169.7027,5686.0
2024-10-04 14:20:00,172.59,172.59,171.68,171.81,7003.0,169.6338,169.6338,168.7394,168.8672,7003.0
2024-10-04 14:25:00,171.81,171.83,170.28,170.62,17266.0,168.8672,168.8869,167.3634,167.6976,17266.0
2024-10-04 14:30:00,170.78,171.3,170.74,171.09,17397.0,167.8549,168.3659,167.8155,168.1595,17397.0
2024-10-04 14:35:00,171.02,171.16,170.71,171.06,16982.0,168.0907,168.2283,167.7861,168.1301,16982.0
2024-10-04 14:40:00,171.07,171.35,171.07,171.16,29667.0,168.1399,168.4151,168.1399,168.2283,29667.0
2024-10-04 14:45:00,171.14,171.28,171.1,171.13,25041.0,168.2087,168.3463,168.1694,168.1989,25041.0
2024-10-04 14:50:00,171.19,171.54,171.12,171.34,35202.0,168.2578,168.6018,168.189,168.4053,35202.0
2024-10-04 14:55:00,171.36,171.47,171.18,171.35,8346.0,168.4249,168.533,168.248,168.4151,8346.0
2024-10-04 15:00:00,171.32,171.32,171.11,171.22,6702.0,168.3856,168.3856,168.1792,168.2873,6702.0
2024-10-04 15:05:00,171.3,171.46,171.29,171.34,5776.0,168.3659,168.5232,168.3561,168.4053,5776.0
2024-10-04 15:10:00,171.36,171.53,171.27,171.28,11572.0,168.4249,168.592,168.3365,168.3463,11572.0
2024-10-04 15:15:00,171.23,171.24,170.91,171.09,13814.0,168.2971,168.307,167.9826,168.1595,13814.0
2024-10-04 15:20:00,171.03,171.1,170.56,171.02,16294.0,168.1006,168.1694,167.6386,168.0907,16294.0
2024-10-04 15:25:00,170.96,171.08,170.81,170.9,30583.0,168.0318,168.1497,167.8843,167.9728,30583.0
2024-10-04 15:30:00,170.93,171.86,170.93,171.84,48138.0,168.0023,168.9164,168.0023,168.8967,48138.0
2024-10-04 15:35:00,171.79,172.0,171.66,171.83,18831.0,168.8476,169.054,168.7198,168.8869,18831.0
2024-10-04 15:40:00,171.9,172.14,171.84,172.06,11937.0,168.9557,169.1916,168.8967,169.1129,11937.0
2024-10-04 15:45:00,172.1,172.18,171.46,171.47,24914.0,169.1522,169.2309,168.5232,168.533,24914.0
2024-10-04 15:50:00,171.5,171.92,171.45,171.9,30806.0,168.5625,168.9753,168.5134,168.9557,30806.0
2024-10-04 15:55:00,171.87,172.05,171.65,171.99,92751.0,168.9262,169.1031,168.7099,169.0441,92751.0
2024-10-07 09:30:00,171.22,172.0,170.92,171.84,45539.0,168.2873,169.054,167.9925,168.8967,45539.0
2024-10-07 09:35:00,172.06,172.57,171.99,172.1,7016.0,169.1129,169.6142,169.0441,169.1522,7016.0
2024-10-07 09:40:00,172.16,172.75,171.82,172.75,10012.0,169.2112,169.7911,168.877,169.7911,10012.0
2024-10-07 09:45:00,172.64,173.21,172.54,173.21,7679.0,169.683,170.2432,169.5847,170.2432,7679.0
2024-10-07 09:50:00,173.21,173.5,172.34,172.59,9267.0,170.2432,170.5283,169.3881,169.6338,9267.0
2024-10-07 09:55:00,172.7,172.96,172.49,172.49,7043.0,169.742,169.9975,169.5356,169.5356,7043.0
2024-10-07 10:00:00,172.57,173.1,172.1,173.1,16413.0,169.6142,170.1351,169.1522,170.1351,16413.0
2024-10-07 10:05:00,172.99,173.32,172.84,172.84,8587.0,170.027,170.3513,169.8796,169.8796,8587.0
2024-10-07 10:10:00,172.82,172.87,172.69,172.81,10679.0,169.8599,169.9091,169.7321,169.8501,10679.0
2024-10-07 10:15:00,172.72,173.04,172.58,173.0,10216.0,169.7616,170.0761,169.624,170.0368,10216.0
2024-10-07 10:20:00,172.92,173.06,172.74,172.77,4425.0,169.9582,170.0958,169.7813,169.8108,4425.0
2024-10-07 10:25:00,172.78,172.83,172.69,172.74,2517.0,169.8206,169.8697,169.7321,169.7813,2517.0
2024-10-07 10:30:00,172.69,172.69,172.47,172.65,6009.0,169.7321,169.7321,169.5159,169.6928,6009.0
2024-10-07 10:35:00,172.73,172.94,172.43,172.52,4182.0,169.7715,169.9779,169.4766,169.565,4182.0
2024-10-07 10:40:00,172.7,173.28,172.66,173.27,9184.0,169.742,170.312,169.7027,170.3022,9184.0
2024-10-07 10:45:00,173.19,173.19,172.65,172.76,10297.0,170.2236,170.2236,169.6928,169.8009,10297.0
2024-10-07 10:50:00,172.83,173.12,172.77,172.77,10910.0,169.8697,170.1548,169.8108,169.8108,10910.0
2024-10-07 10:55:00,172.39,172.79,172.39,172.66,2673.0,169.4373,169.8304,169.4373,169.7027,2673.0
2024-10-07 11:00:00,172.74,173.16,172.74,172.92,2677.0,169.7813,170.1941,169.7813,169.9582,2677.0
2024-10-07 11:05:00,173.0,173.48,173.0,173.19,14188.0,170.0368,170.5086,170.0368,170.2236,14188.0
2024-10-07 11:10:00,173.23,173.33,173.12,173.27,18584.0,170.2629,170.3612,170.1548,170.3022,18584.0
2024-10-07 11:15:00,173.25,173.58,173.14,173.5,4351.0,170.2825,170.6069,170.1744,170.5283,4351.0
2024-10-07 11:20:00,173.43,173.82,173.39,173.72,9840.0,170.4595,170.8428,170.4201,170.7445,9840.0
2024-10-07 11:25:00,173.72,173.87,173.51,173.56,4668.0,170.7445,170.8919,170.5381,170.5872,4668.0
2024-10-07 11:30:00,173.68,173.77,173.49,173.72,6711.0,170.7052,170.7936,170.5184,170.7445,6711.0
2024-10-07 11:35:00,173.83,173.9,173.77,173.79,5930.0,170.8526,170.9214,170.7936,170.8133,5930.0
2024-10-07 11:40:00,173.79,174.04,173.71,173.92,12201.0,170.8133,171.059,170.7347,170.9411,12201.0
2024-10-07 11:45:00,173.86,174.16,173.86,173.91,13334.0,170.8821,171.177,170.8821,170.9312,13334.0
2024-10-07 11:50:00,173.92,174.14,173.83,173.89,11609.0,170.9411,171.1573,170.8526,170.9116,11609.0
2024-10-07 11:55:00,173.93,174.13,173.68,174.12,11631.0,170.9509,171.1475,170.7052,171.1376,11631.0
2024-10-07 12:00:00,174.13,174.46,173.91,173.91,31462.0,171.1475,171.4718,170.9312,170.9312,31462.0
2024-10-07 12:05:00,173.85,173.91,173.57,173.59,10811.0,170.8723,170.9312,170.5971,170.6167,10811.0
2024-10-07 12:10:00,173.52,173.72,173.4,173.52,20035.0,170.5479,170.7445,170.43,170.5479,20035.0
2024-10-07 12:15:00,173.48,173.5,173.17,173.46,7611.0,170.5086,170.5283,170.2039,170.4889,7611.0
2024-10-07 12:20:00,173.39,173.63,173.34,173.44,14212.0,170.4201,170.656,170.371,170.4693,14212.0
2024-10-07 12:25:00,173.52,173.73,173.39,173.43,40051.0,170.5479,170.7543,170.4201,170.4595,40051.0
2024-10-07 12:30:00,173.49,173.8,173.43,173.46,26288.0,170.5184,170.8231,170.4595,170.4889,26288.0
2024-10-07 12:35:00,173.47,173.68,173.41,173.41,11356.0,170.4988,170.7052,170.4398,170.4398,11356.0
2024-10-07 12:40:00,173.45,173.64,173.36,173.53,5922.0,170.4791,170.6659,170.3907,170.5577,5922.0
2024-10-07 12:45:00,173.57,173.57,173.16,173.32,22983.0,170.5971,170.5971,170.1941,170.3513,22983.0
2024-10-07 12:50:00,173.48,173.69,173.45,173.51,4884.0,170.5086,170.715,170.4791,170.5381,4884.0
2024-10-07 12:55:00,173.48,173.66,173.4,173.59,6807.0,170.5086,170.6855,170.43,170.6167,6807.0
2024-10-07 13:00:00,173.54,173.63,173.47,173.51,7242.0,170.5676,170.656,170.4988,170.5381,7242.0
2024-10-07 13:05:00,173.53,173.65,173.36,173.39,8739.0,170.5577,170.6757,170.3907,170.4201,8739.0
2024-10-07 13:10:00,173.37,173.48,173.36,173.42,6944.0,170.4005,170.5086,170.3907,170.4496,6944.0
2024-10-07 13:15:00,173.46,173.52,173.26,173.35,7603.0,170.4889,170.5479,170.2924,170.3808,7603.0
2024-10-07 13:20:00,173.36,173.47,173.24,173.26,8285.0,170.3907,170.4988,170.2727,170.2924,8285.0
2024-10-07 13:25:00,173.32,173.47,173.23,173.42,7120.0,170.3513,170.4988,170.2629,170.4496,7120.0
2024-10-07 13:30:00,173.35,173.48,173.3,173.41,5651.0,170.3808,170.5086,170.3317,170.4398,5651.0
2024-10-07 13:35:00,173.51,173.51,173.17,173.2,8120.0,170.5381,170.5381,170.2039,170.2334,8120.0
2024-10-07 13:40:00,173.17,173.31,173.15,173.17,5078.0,170.2039,170.3415,170.1843,170.2039,5078.0
2024-10-07 13:45:00,173.24,173.37,173.15,173.19,6765.0,170.2727,170.4005,170.1843,170.2236,6765.0
2024-10-07 13:50:00,173.14,173.21,173.03,173.08,5177.0,170.1744,170.2432,170.0663,170.1155,5177.0
2024-10-07 13:55:00,173.05,173.23,172.97,173.13,5036.0,170.086,170.2629,170.0073,170.1646,5036.0
2024-10-07 14:00:00,173.12,173.14,172.93,172.93,5546.0,170.1548,170.1744,169.968,169.968,5546.0
2024-10-07 14:05:00,172.99,173.28,172.99,173.28,3449.0,170.027,170.312,170.027,170.312,3449.0
2024-10-07 14:10:00,173.25,173.34,173.06,173.1,11322.0,170.2825,170.371,170.0958,170.1351,11322.0
2024-10-07 14:15:00,173.2,173.32,173.09,173.09,7765.0,170.2334,170.3513,170.1253,170.1253,7765.0
2024-10-07 14:20:00,173.07,173.08,172.65,172.89,7324.0,170.1056,170.1155,169.6928,169.9287,7324.0
2024-10-07 14:25:00,172.91,173.24,172.81,173.24,9308.0,169.9484,170.2727,169.8501,170.2727,9308.0
2024-10-07 14:30:00,173.19,173.24,172.6,173.14,11789.0,170.2236,170.2727,169.6437,170.1744,11789.0
2024-10-07 14:35:00,173.16,173.26,173.04,173.18,7286.0,170.1941,170.2924,170.0761,170.2137,7286.0
2024-10-07 14:40:00,173.22,173.47,173.17,173.17,31164.0,170.2531,170.4988,170.2039,170.2039,31164.0
2024-10-07 14:45:00,173.24,173.24,172.94,173.2,17484.0,170.2727,170.2727,169.9779,170.2334,17484.0
2024-10-07 14:50:00,173.14,173.61,173.12,173.58,11112.0,170.1744,170.6364,170.1548,170.6069,11112.0
2024-10-07 14:55:00,173.6,173.78,173.41,173.41,10684.0,170.6265,170.8035,170.4398,170.4398,10684.0
2024-10-07 15:00:00,173.51,173.59,173.21,173.21,6955.0,170.5381,170.6167,170.2432,170.2432,6955.0
2024-10-07 15:05:00,173.15,173.57,173.14,173.52,9134.0,170.1843,170.5971,170.1744,170.5479,9134.0
2024-10-07 15:10:00,173.5,173.77,173.4,173.77,10127.0,170.5283,170.7936,170.43,170.7936,10127.0
2024-10-07 15:15:00,173.7,173.75,173.45,173.57,11101.0,170.7248,170.774,170.4791,170.5971,11101.0
2024-10-07 15:20:00,173.57,173.69,173.38,173.4,11391.0,170.5971,170.715,170.4103,170.43,11391.0
2024-10-07 15:25:00,173.42,173.69,173.38,173.42,18843.0,170.4496,170.715,170.4103,170.4496,18843.0
2024-10-07 15:30:00,173.48,173.48,173.01,173.16,22372.0,170.5086,170.5086,170.0467,170.1941,22372.0
2024-10-07 15:35:00,173.14,173.15,172.68,172.68,35634.0,170.1744,170.1843,169.7223,169.7223,35634.0
2024-10-07 15:40:00,172.65,172.9,172.54,172.66,15323.0,169.6928,169.9385,169.5847,169.7027,15323.0
2024-10-07 15:45:00,172.73,172.74,172.47,172.72,18420.0,169.7715,169.7813,169.5159,169.7616,18420.0
2024-10-07 15:50:00,172.65,173.24,172.6,173.04,34675.0,169.6928,170.2727,169.6437,170.0761,34675.0
2024-10-07 15:55:00,173.01,173.39,172.93,173.27,136333.0,170.0467,170.4201,169.968,170.3022,136333.0
2024-10-08 09:30:00,170.77,171.02,161.92,162.88,311173.0,167.845,168.0907,159.1466,160.0902,311173.0
2024-10-08 09:35:00,162.73,162.73,159.74,160.84,183964.0,159.9427,159.9427,157.0039,158.0851,183964.0
2024-10-08 09:40:00,160.62,161.65,159.24,160.16,60169.0,157.8689,158.8812,156.5125,157.4168,60169.0
2024-10-08 09:45:00,160.23,161.31,159.29,160.98,63857.0,157.4856,158.5471,156.5617,158.2227,63857.0
2024-10-08 09:50:00,161.0,161.15,159.99,160.7,73075.0,158.2424,158.3898,157.2497,157.9475,73075.0
2024-10-08 09:55:00,160.73,161.1,160.22,160.61,35188.0,157.977,158.3407,157.4757,157.859,35188.0
2024-10-08 10:00:00,160.48,160.61,159.02,159.65,57509.0,157.7313,157.859,156.2963,156.9155,57509.0
2024-10-08 10:05:00,159.66,159.92,158.61,159.92,41808.0,156.9253,157.1809,155.8933,157.1809,41808.0
2024-10-08 10:10:00,159.86,160.12,159.11,159.6,35590.0,157.1219,157.3774,156.3847,156.8663,35590.0
2024-10-08 10:15:00,159.71,159.71,159.12,159.32,28833.0,156.9745,156.9745,156.3946,156.5911,28833.0
2024-10-08 10:20:00,159.46,160.32,159.22,159.34,36414.0,156.7287,157.574,156.4929,156.6108,36414.0
2024-10-08 10:25:00,159.47,159.63,158.91,159.12,29949.0,156.7386,156.8958,156.1882,156.3946,29949.0
2024-10-08 10:30:00,159.12,159.24,158.54,158.72,49257.0,156.3946,156.5125,155.8245,156.0014,49257.0
2024-10-08 10:35:00,158.78,158.93,158.34,158.69,31767.0,156.0604,156.2078,155.6279,155.9719,31767.0
2024-10-08 10:40:00,158.57,159.02,158.03,158.68,48407.0,155.854,156.2963,155.3232,155.9621,48407.0
2024-10-08 10:45:00,158.71,158.98,158.22,158.28,60610.0,155.9916,156.257,155.51,155.569,60610.0
2024-10-08 10:50:00,158.33,158.39,157.8,157.9,42919.0,155.6181,155.6771,155.0972,155.1955,42919.0
2024-10-08 10:55:00,157.9,158.7,157.75,158.36,35596.0,155.1955,155.9818,155.048,155.6476,35596.0
2024-10-08 11:00:00,158.35,158.4,157.39,157.75,33104.0,155.6378,155.6869,154.6942,155.048,33104.0
2024-10-08 11:05:00,157.77,158.17,157.15,157.92,165067.0,155.0677,155.4608,154.4583,155.2151,165067.0
2024-10-08 11:10:00,157.91,158.37,157.76,157.93,42423.0,155.2053,155.6574,155.0579,155.2249,42423.0
2024-10-08 11:15:00,157.87,158.31,157.65,157.85,56254.0,155.166,155.5984,154.9497,155.1463,56254.0
2024-10-08 11:20:00,157.87,158.8,157.64,158.77,50325.0,155.166,156.08,154.9399,156.0506,50325.0
2024-10-08 11:25:00,158.97,159.51,158.74,159.31,54585.0,156.2471,156.7779,156.0211,156.5813,54585.0
2024-10-08 11:30:00,159.36,159.59,159.0,159.19,50807.0,156.6305,156.8565,156.2766,156.4634,50807.0
2024-10-08 11:35:00,159.17,159.5,159.1,159.49,21574.0,156.4437,156.7681,156.3749,156.7582,21574.0
2024-10-08 11:40:00,159.48,159.74,159.2,159.74,24257.0,156.7484,157.0039,156.4732,157.0039,24257.0
2024-10-08 11:45:00,159.79,160.02,159.52,159.71,24189.0,157.0531,157.2792,156.7877,156.9745,24189.0
2024-10-08 11:50:00,159.68,160.15,159.46,159.94,16649.0,156.945,157.4069,156.7287,157.2005,16649.0
2024-10-08 11:55:00,159.96,160.44,159.85,160.41,24574.0,157.2202,157.692,157.1121,157.6625,24574.0
2024-10-08 12:00:00,160.53,160.86,160.28,160.42,24729.0,157.7804,158.1048,157.5347,157.6723,24729.0
2024-10-08 12:05:00,160.39,160.67,160.39,160.57,13856.0,157.6428,157.918,157.6428,157.8197,13856.0
2024-10-08 12:10:00,160.57,160.76,160.26,160.34,16671.0,157.8197,158.0065,157.515,157.5937,16671.0
2024-10-08 12:15:00,160.37,160.37,159.76,160.06,30413.0,157.6232,157.6232,157.0236,157.3185,30413.0
2024-10-08 12:20:00,160.11,160.18,159.59,159.79,18278.0,157.3676,157.4364,156.8565,157.0531,18278.0
2024-10-08 12:25:00,159.79,159.93,159.72,159.89,12508.0,157.0531,157.1907,156.9843,157.1514,12508.0
2024-10-08 12:30:00,159.89,159.89,159.28,159.41,13381.0,157.1514,157.1514,156.5518,156.6796,13381.0
2024-10-08 12:35:00,159.31,159.43,158.93,159.13,14314.0,156.5813,156.6993,156.2078,156.4044,14314.0
2024-10-08 12:40:00,159.27,159.93,159.23,159.88,11121.0,156.542,157.1907,156.5027,157.1415,11121.0
2024-10-08 12:45:00,159.8,160.0,159.37,159.46,19674.0,157.0629,157.2595,156.6403,156.7287,19674.0
2024-10-08 12:50:00,159.41,159.73,159.37,159.72,6933.0,156.6796,156.9941,156.6403,156.9843,6933.0
2024-10-08 12:55:00,159.67,159.9,159.65,159.65,8900.0,156.9351,157.1612,156.9155,156.9155,8900.0
2024-10-08 13:00:00,159.74,160.11,159.65,160.03,12807.0,157.0039,157.3676,156.9155,157.289,12807.0
2024-10-08 13:05:00,160.09,161.43,160.03,161.41,45503.0,157.348,158.665,157.289,158.6453,45503.0
2024-10-08 13:10:00,161.29,161.38,160.66,160.66,47446.0,158.5274,158.6159,157.9082,157.9082,47446.0
2024-10-08 13:15:00,160.76,161.63,160.76,161.47,16047.0,158.0065,158.8616,158.0065,158.7043,16047.0
2024-10-08 13:20:00,161.38,161.61,161.3,161.61,17193.0,158.6159,158.8419,158.5372,158.8419,17193.0
2024-10-08 13:25:00,161.56,161.96,161.51,161.91,18449.0,158.7928,159.1859,158.7436,159.1368,18449.0
2024-10-08 13:30:00,161.82,162.0,161.14,161.25,23358.0,159.0483,159.2252,158.38,158.4881,23358.0
2024-10-08 13:35:00,161.25,161.25,160.26,160.34,16665.0,158.4881,158.4881,157.515,157.5937,16665.0
2024-10-08 13:40:00,160.39,160.67,159.89,160.61,44670.0,157.6428,157.918,157.1514,157.859,44670.0
2024-10-08 13:45:00,160.51,160.71,160.4,160.5,12891.0,157.7608,157.9573,157.6526,157.7509,12891.0
2024-10-08 13:50:00,160.57,160.62,160.11,160.15,24554.0,157.8197,157.8689,157.3676,157.4069,24554.0
2024-10-08 13:55:00,160.22,160.26,159.9,159.9,8433.0,157.4757,157.515,157.1612,157.1612,8433.0
2024-10-08 14:00:00,159.96,160.09,159.82,159.99,18271.0,157.2202,157.348,157.0826,157.2497,18271.0
2024-10-08 14:05:00,159.97,160.03,159.66,160.02,18158.0,157.23,157.289,156.9253,157.2792,18158.0
2024-10-08 14:10:00,160.02,160.09,159.62,159.62,15428.0,157.2792,157.348,156.886,156.886,15428.0
2024-10-08 14:15:00,159.69,160.1,159.69,160.1,12294.0,156.9548,157.3578,156.9548,157.3578,12294.0
2024-10-08 14:20:00,160.07,160.24,159.93,160.18,11762.0,157.3283,157.4954,157.1907,157.4364,11762.0
2024-10-08 14:25:00,160.22,160.23,159.8,160.02,23045.0,157.4757,157.4856,157.0629,157.2792,23045.0
2024-10-08 14:30:00,160.02,160.43,160.02,160.37,10525.0,157.2792,157.6821,157.2792,157.6232,10525.0
2024-10-08 14:35:00,160.37,160.49,160.11,160.11,21568.0,157.6232,157.7411,157.3676,157.3676,21568.0
2024-10-08 14:40:00,160.11,160.44,160.11,160.43,13518.0,157.3676,157.692,157.3676,157.6821,13518.0
2024-10-08 14:45:00,160.43,160.69,160.33,160.48,18741.0,157.6821,157.9377,157.5838,157.7313,18741.0
2024-10-08 14:50:00,160.49,160.74,160.45,160.72,16104.0,157.7411,157.9868,157.7018,157.9672,16104.0
2024-10-08 14:55:00,160.72,160.86,160.48,160.52,35761.0,157.9672,158.1048,157.7313,157.7706,35761.0
2024-10-08 15:00:00,160.54,160.67,160.28,160.45,23661.0,157.7902,157.918,157.5347,157.7018,23661.0
2024-10-08 15:05:00,160.44,160.57,160.35,160.35,19819.0,157.692,157.8197,157.6035,157.6035,19819.0
2024-10-08 15:10:00,160.3,160.59,160.13,160.54,15213.0,157.5544,157.8394,157.3873,157.7902,15213.0
2024-10-08 15:15:00,160.55,160.61,160.4,160.58,17404.0,157.8001,157.859,157.6526,157.8296,17404.0
2024-10-08 15:20:00,160.56,160.68,160.32,160.56,22295.0,157.8099,157.9278,157.574,157.8099,22295.0
2024-10-08 15:25:00,160.59,160.66,160.1,160.1,30806.0,157.8394,157.9082,157.3578,157.3578,30806.0
2024-10-08 15:30:00,160.11,160.21,159.88,160.08,37561.0,157.3676,157.4659,157.1415,157.3381,37561.0
2024-10-08 15:35:00,160.07,160.11,159.74,159.97,31972.0,157.3283,157.3676,157.0039,157.23,31972.0
2024-10-08 15:40:00,160.0,160.01,159.69,159.73,46514.0,157.2595,157.2693,156.9548,156.9941,46514.0
2024-10-08 15:45:00,159.73,160.29,159.73,160.19,53182.0,156.9941,157.5445,156.9941,157.4462,53182.0
2024-10-08 15:50:00,160.22,160.36,159.97,160.19,78080.0,157.4757,157.6133,157.23,157.4462,78080.0
2024-10-08 15:55:00,160.19,160.38,159.94,159.98,204473.0,157.4462,157.633,157.2005,157.2398,204473.0
2024-10-09 09:30:00,159.0,159.42,158.4,159.34,45765.0,156.2766,156.6894,155.6869,156.6108,45765.0
2024-10-09 09:35:00,159.34,160.43,159.13,160.16,39906.0,156.6108,157.6821,156.4044,157.4168,39906.0
2024-10-09 09:40:00,160.14,160.8,160.0,160.7,19026.0,157.3971,158.0458,157.2595,157.9475,19026.0
2024-10-09 09:45:00,160.95,161.2,160.2,160.44,9728.0,158.1932,158.4389,157.4561,157.692,9728.0
2024-10-09 09:50:00,160.35,160.4,159.77,160.22,17930.0,157.6035,157.6526,157.0334,157.4757,17930.0
2024-10-09 09:55:00,160.22,160.38,160.08,160.31,14008.0,157.4757,157.633,157.3381,157.5642,14008.0
2024-10-09 10:00:00,160.27,160.83,160.16,160.29,22634.0,157.5249,158.0753,157.4168,157.5445,22634.0
2024-10-09 10:05:00,160.16,160.17,159.48,159.8,11536.0,157.4168,157.4266,156.7484,157.0629,11536.0
2024-10-09 10:10:00,159.98,160.08,159.33,159.57,6371.0,157.2398,157.3381,156.601,156.8369,6371.0
2024-10-09 10:15:00,159.55,159.55,159.04,159.25,8854.0,156.8172,156.8172,156.3159,156.5223,8854.0
2024-10-09 10:20:00,159.24,159.24,158.94,159.06,12242.0,156.5125,156.5125,156.2176,156.3356,12242.0
2024-10-09 10:25:00,159.17,159.63,159.05,159.62,13238.0,156.4437,156.8958,156.3258,156.886,13238.0
2024-10-09 10:30:00,159.46,160.84,159.4,160.36,69279.0,156.7287,158.0851,156.6698,157.6133,69279.0
2024-10-09 10:35:00,160.43,161.47,160.1,161.38,51397.0,157.6821,158.7043,157.3578,158.6159,51397.0
2024-10-09 10:40:00,161.34,161.34,160.64,161.13,46824.0,158.5765,158.5765,157.8885,158.3701,46824.0
2024-10-09 10:45:00,161.02,161.7,161.01,161.7,51499.0,158.262,158.9304,158.2522,158.9304,51499.0
2024-10-09 10:50:00,161.69,162.03,161.29,161.54,27743.0,158.9205,159.2547,158.5274,158.7731,27743.0
2024-10-09 10:55:00,161.65,161.65,161.0,161.02,28775.0,158.8812,158.8812,158.2424,158.262,28775.0
2024-10-09 11:00:00,161.1,162.17,160.92,162.16,26627.0,158.3407,159.3923,158.1637,159.3825,26627.0
2024-10-09 11:05:00,162.09,162.56,162.0,162.52,24675.0,159.3137,159.7756,159.2252,159.7363,24675.0
2024-10-09 11:10:00,162.44,162.52,162.16,162.32,10710.0,159.6577,159.7363,159.3825,159.5398,10710.0
2024-10-09 11:15:00,162.28,162.37,162.05,162.14,6749.0,159.5004,159.5889,159.2744,159.3628,6749.0
2024-10-09 11:20:00,162.38,162.95,162.26,162.88,18587.0,159.5987,160.159,159.4808,160.0902,18587.0
2024-10-09 11:25:00,162.88,163.11,162.49,162.95,15443.0,160.0902,160.3162,159.7068,160.159,15443.0
2024-10-09 11:30:00,163.04,163.06,162.72,162.72,10792.0,160.2474,160.2671,159.9329,159.9329,10792.0
2024-10-09 11:35:00,162.72,162.93,162.68,162.93,4432.0,159.9329,160.1393,159.8936,160.1393,4432.0
2024-10-09 11:40:00,162.8,162.85,162.39,162.48,16344.0,160.0115,160.0607,159.6086,159.697,16344.0
2024-10-09 11:45:00,162.49,162.49,162.1,162.15,7481.0,159.7068,159.7068,159.3235,159.3727,7481.0
2024-10-09 11:50:00,162.13,162.13,161.53,161.56,7272.0,159.353,159.353,158.7633,158.7928,7272.0
2024-10-09 11:55:00,161.56,162.0,161.51,161.93,10444.0,158.7928,159.2252,158.7436,159.1564,10444.0
2024-10-09 12:00:00,162.0,162.15,161.88,161.93,3863.0,159.2252,159.3727,159.1073,159.1564,3863.0
2024-10-09 12:05:00,161.86,162.25,161.85,162.01,5876.0,159.0876,159.471,159.0778,159.2351,5876.0
2024-10-09 12:10:00,162.05,162.21,161.96,162.15,5133.0,159.2744,159.4316,159.1859,159.3727,5133.0
2024-10-09 12:15:00,162.08,162.25,162.07,162.25,2070.0,159.3039,159.471,159.294,159.471,2070.0
2024-10-09 12:20:00,162.23,162.38,162.17,162.17,2856.0,159.4513,159.5987,159.3923,159.3923,2856.0
2024-10-09 12:25:00,162.31,162.41,162.24,162.32,9567.0,159.5299,159.6282,159.4611,159.5398,9567.0
2024-10-09 12:30:00,162.23,162.31,162.16,162.3,1653.0,159.4513,159.5299,159.3825,159.5201,1653.0
2024-10-09 12:35:00,162.25,162.26,161.94,162.12,4059.0,159.471,159.4808,159.1663,159.3432,4059.0
2024-10-09 12:40:00,162.05,162.12,161.89,162.05,3017.0,159.2744,159.3432,159.1171,159.2744,3017.0
2024-10-09 12:45:00,162.08,162.33,162.07,162.2,3169.0,159.3039,159.5496,159.294,159.4218,3169.0
2024-10-09 12:50:00,162.19,162.19,162.06,162.08,1955.0,159.412,159.412,159.2842,159.3039,1955.0
2024-10-09 12:55:00,162.09,162.32,162.02,162.29,3049.0,159.3137,159.5398,159.2449,159.5103,3049.0
2024-10-09 13:00:00,162.22,162.23,161.98,162.23,5973.0,159.4415,159.4513,159.2056,159.4513,5973.0
2024-10-09 13:05:00,162.11,162.24,162.04,162.16,9707.0,159.3334,159.4611,159.2646,159.3825,9707.0
2024-10-09 13:10:00,162.14,162.26,162.03,162.14,4211.0,159.3628,159.4808,159.2547,159.3628,4211.0
2024-10-09 13:15:00,162.22,162.37,162.14,162.26,8656.0,159.4415,159.5889,159.3628,159.4808,8656.0
2024-10-09 13:20:00,162.43,162.46,162.29,162.37,7528.0,159.6479,159.6774,159.5103,159.5889,7528.0
2024-10-09 13:25:00,162.37,162.43,162.24,162.41,4485.0,159.5889,159.6479,159.4611,159.6282,4485.0
2024-10-09 13:30:00,162.45,162.55,162.0,162.37,13577.0,159.6675,159.7658,159.2252,159.5889,13577.0
2024-10-09 13:35:00,162.44,162.57,162.39,162.57,5092.0,159.6577,159.7855,159.6086,159.7855,5092.0
2024-10-09 13:40:00,162.58,162.64,162.35,162.35,8022.0,159.7953,159.8543,159.5692,159.5692,8022.0
2024-10-09 13:45:00,162.39,162.54,162.36,162.54,2712.0,159.6086,159.756,159.5791,159.756,2712.0
2024-10-09 13:50:00,162.45,162.8,162.45,162.75,8685.0,159.6675,160.0115,159.6675,159.9624,8685.0
2024-10-09 13:55:00,162.84,163.0,162.77,162.86,15597.0,160.0508,160.2081,159.982,160.0705,15597.0
2024-10-09 14:00:00,162.81,162.92,162.72,162.87,3340.0,160.0214,160.1295,159.9329,160.0803,3340.0
2024-10-09 14:05:00,162.86,162.88,162.68,162.76,5137.0,160.0705,160.0902,159.8936,159.9722,5137.0
2024-10-09 14:10:00,162.84,162.99,162.8,162.92,9409.0,160.0508,160.1983,160.0115,160.1295,9409.0
2024-10-09 14:15:00,162.91,162.98,162.75,162.83,7404.0,160.1196,160.1885,159.9624,160.041,7404.0
2024-10-09 14:20:00,162.84,162.85,162.62,162.73,6306.0,160.0508,160.0607,159.8346,159.9427,6306.0
2024-10-09 14:25:00,162.63,162.72,162.45,162.49,5147.0,159.8444,159.9329,159.6675,159.7068,5147.0
2024-10-09 14:30:00,162.46,162.64,162.46,162.63,3638.0,159.6774,159.8543,159.6774,159.8444,3638.0
2024-10-09 14:35:00,162.6,162.8,162.5,162.8,13930.0,159.815,160.0115,159.7167,160.0115,13930.0
2024-10-09 14:40:00,162.71,162.86,162.68,162.86,8526.0,159.9231,160.0705,159.8936,160.0705,8526.0
2024-10-09 14:45:00,162.82,163.43,162.82,163.32,21037.0,160.0312,160.6307,160.0312,160.5226,21037.0
2024-10-09 14:50:00,163.25,163.29,163.05,163.14,7538.0,160.4538,160.4931,160.2573,160.3457,7538.0
2024-10-09 14:55:00,163.17,163.17,162.94,163.0,7026.0,160.3752,160.3752,160.1491,160.2081,7026.0
2024-10-09 15:00:00,162.97,163.19,162.72,162.72,14617.0,160.1786,160.3949,159.9329,159.9329,14617.0
2024-10-09 15:05:00,162.71,162.83,162.61,162.62,7780.0,159.9231,160.041,159.8248,159.8346,7780.0
2024-10-09 15:10:00,162.65,162.65,162.54,162.62,6488.0,159.8641,159.8641,159.756,159.8346,6488.0
2024-10-09 15:15:00,162.62,162.72,162.56,162.58,6486.0,159.8346,159.9329,159.7756,159.7953,6486.0
2024-10-09 15:20:00,162.63,162.79,162.63,162.7,5680.0,159.8444,160.0017,159.8444,159.9132,5680.0
2024-10-09 15:25:00,162.72,162.73,162.45,162.69,13410.0,159.9329,159.9427,159.6675,159.9034,13410.0
2024-10-09 15:30:00,162.76,162.86,162.57,162.78,13373.0,159.9722,160.0705,159.7855,159.9919,13373.0
2024-10-09 15:35:00,162.76,163.11,162.69,162.93,19083.0,159.9722,160.3162,159.9034,160.1393,19083.0
2024-10-09 15:40:00,162.92,162.98,162.79,162.79,10172.0,160.1295,160.1885,160.0017,160.0017,10172.0
2024-10-09 15:45:00,162.79,162.79,162.49,162.56,20917.0,160.0017,160.0017,159.7068,159.7756,20917.0
2024-10-09 15:50:00,162.59,162.87,162.51,162.73,18851.0,159.8051,160.0803,159.7265,159.9427,18851.0
2024-10-09 15:55:00,162.73,162.9,162.58,162.63,90419.0,159.9427,160.1098,159.7953,159.8444,90419.0
2024-10-10 09:30:00,162.58,163.89,162.51,163.06,40614.0,159.7953,161.0829,159.7265,160.2671,40614.0
2024-10-10 09:35:00,163.09,163.09,161.95,162.19,7975.0,160.2966,160.2966,159.1761,159.412,7975.0
2024-10-10 09:40:00,162.11,162.64,162.08,162.37,11255.0,159.3334,159.8543,159.3039,159.5889,11255.0
2024-10-10 09:45:00,162.25,163.16,162.01,162.95,45933.0,159.471,160.3654,159.2351,160.159,45933.0
2024-10-10 09:50:00,162.9,163.67,162.55,163.63,27715.0,160.1098,160.8666,159.7658,160.8273,27715.0
2024-10-10 09:55:00,163.5,163.53,162.85,162.85,28438.0,160.6995,160.729,160.0607,160.0607,28438.0
2024-10-10 10:00:00,163.02,163.21,162.71,162.83,20518.0,160.2278,160.4145,159.9231,160.041,20518.0
2024-10-10 10:05:00,162.96,163.43,162.92,163.31,6656.0,160.1688,160.6307,160.1295,160.5128,6656.0
2024-10-10 10:10:00,163.38,163.47,163.06,163.26,23473.0,160.5816,160.6701,160.2671,160.4637,23473.0
2024-10-10 10:15:00,163.24,164.24,163.18,164.16,26439.0,160.444,161.4269,160.385,161.3482,26439.0
2024-10-10 10:20:00,164.42,164.45,163.8,163.96,17617.0,161.6038,161.6333,160.9944,161.1517,17617.0
2024-10-10 10:25:00,164.03,164.11,163.62,163.72,6856.0,161.2205,161.2991,160.8175,160.9158,6856.0
2024-10-10 10:30:00,163.71,164.56,163.61,164.47,10423.0,160.9059,161.7414,160.8077,161.6529,10423.0
2024-10-10 10:35:00,164.5,164.76,164.45,164.72,8553.0,161.6824,161.938,161.6333,161.8986,8553.0
2024-10-10 10:40:00,164.67,164.8,164.42,164.56,7212.0,161.8495,161.9773,161.6038,161.7414,7212.0
2024-10-10 10:45:00,164.51,164.51,164.1,164.11,4658.0,161.6922,161.6922,161.2893,161.2991,4658.0
2024-10-10 10:50:00,164.13,164.23,163.95,163.95,3507.0,161.3188,161.417,161.1418,161.1418,3507.0
2024-10-10 10:55:00,163.97,164.21,163.97,164.18,3448.0,161.1615,161.3974,161.1615,161.3679,3448.0
2024-10-10 11:00:00,164.18,164.41,164.11,164.34,7789.0,161.3679,161.594,161.2991,161.5252,7789.0
2024-10-10 11:05:00,164.41,164.41,163.97,163.98,9917.0,161.594,161.594,161.1615,161.1713,9917.0
2024-10-10 11:10:00,164.08,164.3,164.04,164.25,5422.0,161.2696,161.4858,161.2303,161.4367,5422.0
2024-10-10 11:15:00,164.25,164.44,164.09,164.09,5431.0,161.4367,161.6234,161.2794,161.2794,5431.0
2024-10-10 11:20:00,164.1,164.11,163.76,163.78,9562.0,161.2893,161.2991,160.9551,160.9747,9562.0
2024-10-10 11:25:00,163.84,164.03,163.61,164.03,9564.0,161.0337,161.2205,160.8077,161.2205,9564.0
2024-10-10 11:30:00,164.02,164.24,163.97,164.2,4535.0,161.2106,161.4269,161.1615,161.3876,4535.0
2024-10-10 11:35:00,164.17,164.17,163.96,164.08,4727.0,161.3581,161.3581,161.1517,161.2696,4727.0
2024-10-10 11:40:00,164.05,164.25,164.04,164.12,2520.0,161.2401,161.4367,161.2303,161.3089,2520.0
2024-10-10 11:45:00,164.2,164.42,164.16,164.37,3736.0,161.3876,161.6038,161.3482,161.5546,3736.0
2024-10-10 11:50:00,164.43,164.75,164.41,164.53,7373.0,161.6136,161.9281,161.594,161.7119,7373.0
2024-10-10 11:55:00,164.53,164.66,164.43,164.61,4450.0,161.7119,161.8397,161.6136,161.7905,4450.0
2024-10-10 12:00:00,164.65,164.79,164.57,164.7,3417.0,161.8298,161.9674,161.7512,161.879,3417.0
2024-10-10 12:05:00,164.72,165.05,164.7,165.05,7553.0,161.8986,162.223,161.879,162.223,7553.0
2024-10-10 12:10:00,165.01,165.14,164.94,165.05,17995.0,162.1837,162.3115,162.1149,162.223,17995.0
2024-10-10 12:15:00,165.0,165.16,164.99,165.16,5157.0,162.1739,162.3311,162.164,162.3311,5157.0
2024-10-10 12:20:00,165.1,165.17,164.98,165.1,9805.0,162.2721,162.3409,162.1542,162.2721,9805.0
2024-10-10 12:25:00,165.1,165.37,165.06,165.37,4324.0,162.2721,162.5375,162.2328,162.5375,4324.0
2024-10-10 12:30:00,165.42,165.62,165.42,165.61,5505.0,162.5867,162.7832,162.5867,162.7734,5505.0
2024-10-10 12:35:00,165.62,165.73,165.55,165.65,11345.0,162.7832,162.8913,162.7144,162.8127,11345.0
2024-10-10 12:40:00,165.61,165.65,165.25,165.33,27008.0,162.7734,162.8127,162.4196,162.4982,27008.0
2024-10-10 12:45:00,165.37,165.86,165.37,165.86,8701.0,162.5375,163.0191,162.5375,163.0191,8701.0
2024-10-10 12:50:00,165.85,166.02,165.85,166.02,5004.0,163.0093,163.1764,163.0093,163.1764,5004.0
2024-10-10 12:55:00,166.02,166.13,165.69,165.92,32496.0,163.1764,163.2845,162.852,163.0781,32496.0
2024-10-10 13:00:00,165.91,165.92,165.73,165.86,5649.0,163.0683,163.0781,162.8913,163.0191,5649.0
2024-10-10 13:05:00,165.81,166.18,165.72,166.09,18611.0,162.97,163.3336,162.8815,163.2452,18611.0
2024-10-10 13:10:00,166.06,166.18,165.97,166.13,2181.0,163.2157,163.3336,163.1272,163.2845,2181.0
2024-10-10 13:15:00,166.13,166.27,166.06,166.25,8600.0,163.2845,163.4221,163.2157,163.4024,8600.0
2024-10-10 13:20:00,166.29,166.43,166.27,166.43,7794.0,163.4418,163.5794,163.4221,163.5794,7794.0
2024-10-10 13:25:00,166.46,166.54,166.33,166.49,16180.0,163.6088,163.6875,163.4811,163.6383,16180.0
2024-10-10 13:30:00,166.51,166.8,166.48,166.65,12224.0,163.658,163.943,163.6285,163.7956,12224.0
2024-10-10 13:35:00,166.66,166.9,166.61,166.89,17561.0,163.8054,164.0413,163.7563,164.0315,17561.0
2024-10-10 13:40:00,166.91,166.94,166.65,166.78,16428.0,164.0511,164.0806,163.7956,163.9234,16428.0
2024-10-10 13:45:00,166.81,166.95,166.8,166.87,9328.0,163.9528,164.0905,163.943,164.0118,9328.0
2024-10-10 13:50:00,166.81,167.16,166.75,167.03,16231.0,163.9528,164.2969,163.8939,164.1691,16231.0
2024-10-10 13:55:00,167.15,167.2,166.99,167.05,9236.0,164.287,164.3362,164.1298,164.1887,9236.0
2024-10-10 14:00:00,167.05,167.24,167.05,167.22,9677.0,164.1887,164.3755,164.1887,164.3558,9677.0
2024-10-10 14:05:00,167.16,167.18,166.76,167.03,18627.0,164.2969,164.3165,163.9037,164.1691,18627.0
2024-10-10 14:10:00,167.03,167.04,166.78,166.78,9742.0,164.1691,164.1789,163.9234,163.9234,9742.0
2024-10-10 14:15:00,166.79,166.82,166.55,166.57,5073.0,163.9332,163.9627,163.6973,163.717,5073.0
2024-10-10 14:20:00,166.65,166.8,166.55,166.55,6371.0,163.7956,163.943,163.6973,163.6973,6371.0
2024-10-10 14:25:00,166.59,166.78,166.58,166.74,4643.0,163.7366,163.9234,163.7268,163.884,4643.0
2024-10-10 14:30:00,166.73,166.81,166.64,166.67,4031.0,163.8742,163.9528,163.7858,163.8152,4031.0
2024-10-10 14:35:00,166.63,166.73,166.48,166.5,8153.0,163.7759,163.8742,163.6285,163.6482,8153.0
2024-10-10 14:40:00,166.53,166.53,166.33,166.34,4072.0,163.6776,163.6776,163.4811,163.4909,4072.0
2024-10-10 14:45:00,166.39,166.39,166.17,166.22,6157.0,163.54,163.54,163.3238,163.373,6157.0
2024-10-10 14:50:00,166.23,166.42,166.19,166.3,7284.0,163.3828,163.5695,163.3435,163.4516,7284.0
2024-10-10 14:55:00,166.3,166.45,166.3,166.44,8773.0,163.4516,163.599,163.4516,163.5892,8773.0
2024-10-10 15:00:00,166.45,166.72,166.45,166.72,4904.0,163.599,163.8644,163.599,163.8644,4904.0
2024-10-10 15:05:00,166.62,166.83,166.6,166.6,24987.0,163.7661,163.9725,163.7464,163.7464,24987.0
2024-10-10 15:10:00,166.58,166.7,166.55,166.6,5285.0,163.7268,163.8447,163.6973,163.7464,5285.0
2024-10-10 15:15:00,166.56,166.6,166.27,166.32,5768.0,163.7071,163.7464,163.4221,163.4712,5768.0
2024-10-10 15:20:00,166.35,166.49,166.35,166.46,14322.0,163.5007,163.6383,163.5007,163.6088,14322.0
2024-10-10 15:25:00,166.45,166.46,165.87,165.88,11060.0,163.599,163.6088,163.029,163.0388,11060.0
2024-10-10 15:30:00,165.84,165.89,165.45,165.63,20534.0,162.9995,163.0486,162.6161,162.7931,20534.0
2024-10-10 15:35:00,165.63,165.64,165.42,165.47,26832.0,162.7931,162.8029,162.5867,162.6358,26832.0
2024-10-10 15:40:00,165.47,165.49,165.16,165.27,50819.0,162.6358,162.6555,162.3311,162.4392,50819.0
2024-10-10 15:45:00,165.28,165.39,165.09,165.16,66208.0,162.4491,162.5572,162.2623,162.3311,66208.0
2024-10-10 15:50:00,165.19,165.32,165.14,165.25,44316.0,162.3606,162.4884,162.3115,162.4196,44316.0
2024-10-10 15:55:00,165.22,165.29,164.75,164.85,84598.0,162.3901,162.4589,161.9281,162.0264,84598.0
2024-10-11 09:30:00,164.01,165.26,163.4,164.76,22432.0,161.2008,162.4294,160.6013,161.938,22432.0
2024-10-11 09:35:00,164.69,165.09,164.55,164.88,3930.0,161.8692,162.2623,161.7316,162.0559,3930.0
2024-10-11 09:40:00,165.16,165.89,165.11,165.84,6302.0,162.3311,163.0486,162.282,162.9995,6302.0
2024-10-11 09:45:00,165.75,165.78,165.2,165.2,11260.0,162.911,162.9405,162.3704,162.3704,11260.0
2024-10-11 09:50:00,165.22,166.0,165.22,165.95,10120.0,162.3901,163.1567,162.3901,163.1076,10120.0
2024-10-11 09:55:00,165.94,166.0,165.48,165.54,15580.0,163.0978,163.1567,162.6456,162.7046,15580.0
2024-10-11 10:00:00,165.45,165.72,164.95,165.71,38478.0,162.6161,162.8815,162.1247,162.8717,38478.0
2024-10-11 10:05:00,165.62,166.07,165.62,165.8,20021.0,162.7832,163.2255,162.7832,162.9601,20021.0
2024-10-11 10:10:00,165.86,165.9,165.74,165.77,8220.0,163.0191,163.0584,162.9012,162.9307,8220.0
2024-10-11 10:15:00,165.71,166.78,165.71,166.15,32117.0,162.8717,163.9234,162.8717,163.3042,32117.0
2024-10-11 10:20:00,166.13,166.32,166.12,166.19,5994.0,163.2845,163.4712,163.2747,163.3435,5994.0
2024-10-11 10:25:00,166.28,166.59,166.08,166.59,8352.0,163.4319,163.7366,163.2354,163.7366,8352.0
2024-10-11 10:30:00,166.73,166.73,166.46,166.47,17075.0,163.8742,163.8742,163.6088,163.6187,17075.0
2024-10-11 10:35:00,166.47,166.57,166.35,166.57,5504.0,163.6187,163.717,163.5007,163.717,5504.0
2024-10-11 10:40:00,166.67,166.82,166.57,166.75,17773.0,163.8152,163.9627,163.717,163.8939,17773.0
2024-10-11 10:45:00,166.75,166.85,166.49,166.5,17084.0,163.8939,163.9922,163.6383,163.6482,17084.0
2024-10-11 10:50:00,166.6,166.78,166.53,166.54,12269.0,163.7464,163.9234,163.6776,163.6875,12269.0
2024-10-11 10:55:00,166.55,166.57,166.25,166.42,9127.0,163.6973,163.717,163.4024,163.5695,9127.0
2024-10-11 11:00:00,166.53,166.59,166.14,166.14,4005.0,163.6776,163.7366,163.2943,163.2943,4005.0
2024-10-11 11:05:00,166.12,166.14,165.71,165.75,10589.0,163.2747,163.2943,162.8717,162.911,10589.0
2024-10-11 11:10:00,165.67,166.01,165.47,165.71,5682.0,162.8324,163.1666,162.6358,162.8717,5682.0
2024-10-11 11:15:00,165.71,165.71,165.31,165.35,6878.0,162.8717,162.8717,162.4785,162.5179,6878.0
2024-10-11 11:20:00,165.41,165.5,165.29,165.39,7175.0,162.5768,162.6653,162.4589,162.5572,7175.0
2024-10-11 11:25:00,165.43,165.92,165.43,165.79,14352.0,162.5965,163.0781,162.5965,162.9503,14352.0
2024-10-11 11:30:00,165.79,165.89,165.47,165.56,6668.0,162.9503,163.0486,162.6358,162.7243,6668.0
2024-10-11 11:35:00,165.56,165.71,165.48,165.54,2405.0,162.7243,162.8717,162.6456,162.7046,2405.0
2024-10-11 11:40:00,165.5,165.65,165.42,165.49,4704.0,162.6653,162.8127,162.5867,162.6555,4704.0
2024-10-11 11:45:00,165.56,165.59,165.33,165.33,2779.0,162.7243,162.7537,162.4982,162.4982,2779.0
2024-10-11 11:50:00,165.25,165.43,165.25,165.26,1632.0,162.4196,162.5965,162.4196,162.4294,1632.0
2024-10-11 11:55:00,165.33,165.45,165.29,165.3,5130.0,162.4982,162.6161,162.4589,162.4687,5130.0
2024-10-11 12:00:00,165.29,165.49,165.21,165.35,2093.0,162.4589,162.6555,162.3803,162.5179,2093.0
2024-10-11 12:05:00,165.34,165.34,165.07,165.17,4606.0,162.508,162.508,162.2427,162.3409,4606.0
2024-10-11 12:10:00,165.19,165.26,165.05,165.12,4941.0,162.3606,162.4294,162.223,162.2918,4941.0
2024-10-11 12:15:00,165.1,165.27,165.08,165.26,3859.0,162.2721,162.4392,162.2525,162.4294,3859.0
2024-10-11 12:20:00,165.21,165.32,165.11,165.2,6289.0,162.3803,162.4884,162.282,162.3704,6289.0
2024-10-11 12:25:00,165.14,165.46,165.1,165.45,3634.0,162.3115,162.626,162.2721,162.6161,3634.0
2024-10-11 12:30:00,165.4,165.76,165.4,165.44,5918.0,162.567,162.9208,162.567,162.6063,5918.0
2024-10-11 12:35:00,165.52,165.79,165.39,165.71,3860.0,162.6849,162.9503,162.5572,162.8717,3860.0
2024-10-11 12:40:00,165.61,165.81,165.6,165.63,4325.0,162.7734,162.97,162.7636,162.7931,4325.0
2024-10-11 12:45:00,165.66,165.93,165.66,165.83,5002.0,162.8225,163.0879,162.8225,162.9896,5002.0
2024-10-11 12:50:00,165.87,165.87,165.61,165.66,4909.0,163.029,163.029,162.7734,162.8225,4909.0
2024-10-11 12:55:00,165.62,165.63,165.38,165.56,5044.0,162.7832,162.7931,162.5473,162.7243,5044.0
2024-10-11 13:00:00,165.53,165.59,165.29,165.34,3931.0,162.6948,162.7537,162.4589,162.508,3931.0
2024-10-11 13:05:00,165.4,165.43,165.31,165.33,5285.0,162.567,162.5965,162.4785,162.4982,5285.0
2024-10-11 13:10:00,165.34,165.53,165.32,165.39,5670.0,162.508,162.6948,162.4884,162.5572,5670.0
2024-10-11 13:15:00,165.42,165.58,165.42,165.57,4161.0,162.5867,162.7439,162.5867,162.7341,4161.0
2024-10-11 13:20:00,165.57,165.59,165.45,165.52,4019.0,162.7341,162.7537,162.6161,162.6849,4019.0
2024-10-11 13:25:00,165.5,165.63,165.45,165.58,3982.0,162.6653,162.7931,162.6161,162.7439,3982.0
2024-10-11 13:30:00,165.57,165.74,165.51,165.65,6041.0,162.7341,162.9012,162.6751,162.8127,6041.0
2024-10-11 13:35:00,165.64,165.74,165.55,165.74,5372.0,162.8029,162.9012,162.7144,162.9012,5372.0
2024-10-11 13:40:00,165.75,165.89,165.75,165.87,4227.0,162.911,163.0486,162.911,163.029,4227.0
2024-10-11 13:45:00,165.87,165.87,165.74,165.76,5444.0,163.029,163.029,162.9012,162.9208,5444.0
2024-10-11 13:50:00,165.76,165.85,165.67,165.72,8518.0,162.9208,163.0093,162.8324,162.8815,8518.0
2024-10-11 13:55:00,165.71,165.79,165.55,165.55,3710.0,162.8717,162.9503,162.7144,162.7144,3710.0
2024-10-11 14:00:00,165.55,165.61,165.45,165.61,5938.0,162.7144,162.7734,162.6161,162.7734,5938.0
2024-10-11 14:05:00,165.61,165.61,165.35,165.35,4478.0,162.7734,162.7734,162.5179,162.5179,4478.0
2024-10-11 14:10:00,165.36,165.72,165.36,165.72,3990.0,162.5277,162.8815,162.5277,162.8815,3990.0
2024-10-11 14:15:00,165.72,165.86,165.68,165.83,2005.0,162.8815,163.0191,162.8422,162.9896,2005.0
2024-10-11 14:20:00,165.81,165.87,165.74,165.79,5016.0,162.97,163.029,162.9012,162.9503,5016.0
2024-10-11 14:25:00,165.81,165.92,165.72,165.72,4861.0,162.97,163.0781,162.8815,162.8815,4861.0
2024-10-11 14:30:00,165.67,165.67,165.58,165.62,5542.0,162.8324,162.8324,162.7439,162.7832,5542.0
2024-10-11 14:35:00,165.6,165.66,165.55,165.6,4043.0,162.7636,162.8225,162.7144,162.7636,4043.0
2024-10-11 14:40:00,165.62,165.66,165.53,165.65,5639.0,162.7832,162.8225,162.6948,162.8127,5639.0
2024-10-11 14:45:00,165.68,165.72,165.57,165.64,10434.0,162.8422,162.8815,162.7341,162.8029,10434.0
2024-10-11 14:50:00,165.69,165.83,165.67,165.74,3802.0,162.852,162.9896,162.8324,162.9012,3802.0
2024-10-11 14:55:00,165.72,165.82,165.68,165.72,8156.0,162.8815,162.9798,162.8422,162.8815,8156.0
2024-10-11 15:00:00,165.71,165.72,165.43,165.47,10152.0,162.8717,162.8815,162.5965,162.6358,10152.0
2024-10-11 15:05:00,165.5,165.51,165.37,165.37,10106.0,162.6653,162.6751,162.5375,162.5375,10106.0
2024-10-11 15:10:00,165.37,165.54,165.34,165.52,5143.0,162.5375,162.7046,162.508,162.6849,5143.0
2024-10-11 15:15:00,165.52,165.67,165.5,165.53,6641.0,162.6849,162.8324,162.6653,162.6948,6641.0
2024-10-11 15:20:00,165.57,165.63,165.53,165.57,8326.0,162.7341,162.7931,162.6948,162.7341,8326.0
2024-10-11 15:25:00,165.6,165.86,165.6,165.86,8920.0,162.7636,163.0191,162.7636,163.0191,8920.0
2024-10-11 15:30:00,165.85,165.86,165.32,165.33,18015.0,163.0093,163.0191,162.4884,162.4982,18015.0
2024-10-11 15:35:00,165.38,165.58,165.37,165.45,10104.0,162.5473,162.7439,162.5375,162.6161,10104.0
2024-10-11 15:40:00,165.45,165.45,165.09,165.16,17257.0,162.6161,162.6161,162.2623,162.3311,17257.0
2024-10-11 15:45:00,165.16,165.38,165.0,165.07,29516.0,162.3311,162.5473,162.1739,162.2427,29516.0
2024-10-11 15:50:00,165.05,165.09,164.69,164.71,28545.0,162.223,162.2623,161.8692,161.8888,28545.0
2024-10-11 15:55:00,164.66,164.7,164.23,164.27,150956.0,161.8397,161.879,161.417,161.4564,150956.0
2024-10-14 09:30:00,162.65,163.55,162.14,162.97,38583.0,159.8641,160.7487,159.3628,160.1786,38583.0
2024-10-14 09:35:00,163.22,163.35,162.05,162.31,15334.0,160.4243,160.5521,159.2744,159.5299,15334.0
2024-10-14 09:40:00,162.42,163.52,162.29,163.17,24041.0,159.638,160.7192,159.5103,160.3752,24041.0
2024-10-14 09:45:00,163.11,163.87,163.1,163.65,14788.0,160.3162,161.0632,160.3064,160.847,14788.0
2024-10-14 09:50:00,163.6,163.63,162.95,163.24,6230.0,160.7978,160.8273,160.159,160.444,6230.0
2024-10-14 09:55:00,163.21,163.27,162.71,162.77,6471.0,160.4145,160.4735,159.9231,159.982,6471.0
2024-10-14 10:00:00,162.86,163.28,162.65,162.88,10827.0,160.0705,160.4833,159.8641,160.0902,10827.0
2024-10-14 10:05:00,163.08,163.17,162.74,163.09,11941.0,160.2867,160.3752,159.9526,160.2966,11941.0
2024-10-14 10:10:00,163.1,163.19,162.87,163.13,17738.0,160.3064,160.3949,160.0803,160.3359,17738.0
2024-10-14 10:15:00,163.12,163.12,162.34,162.34,7716.0,160.3261,160.3261,159.5594,159.5594,7716.0
2024-10-14 10:20:00,162.42,162.66,162.31,162.44,11844.0,159.638,159.8739,159.5299,159.6577,11844.0
2024-10-14 10:25:00,162.5,162.62,162.18,162.49,12196.0,159.7167,159.8346,159.4022,159.7068,12196.0
2024-10-14 10:30:00,162.64,162.94,162.37,162.76,13798.0,159.8543,160.1491,159.5889,159.9722,13798.0
2024-10-14 10:35:00,162.77,162.9,162.55,162.77,16669.0,159.982,160.1098,159.7658,159.982,16669.0
2024-10-14 10:40:00,162.71,162.95,162.71,162.87,8605.0,159.9231,160.159,159.9231,160.0803,8605.0
2024-10-14 10:45:00,162.87,163.29,162.85,163.24,13884.0,160.0803,160.4931,160.0607,160.444,13884.0
2024-10-14 10:50:00,163.15,163.69,163.15,163.67,16523.0,160.3555,160.8863,160.3555,160.8666,16523.0
2024-10-14 10:55:00,163.68,163.68,162.95,163.13,13252.0,160.8765,160.8765,160.159,160.3359,13252.0
2024-10-14 11:00:00,163.04,163.27,162.82,162.88,8491.0,160.2474,160.4735,160.0312,160.0902,8491.0
2024-10-14 11:05:00,162.82,163.14,162.81,162.86,7531.0,160.0312,160.3457,160.0214,160.0705,7531.0
2024-10-14 11:10:00,162.93,163.14,162.7,162.73,16214.0,160.1393,160.3457,159.9132,159.9427,16214.0
2024-10-14 11:15:00,162.83,163.07,162.83,162.85,7602.0,160.041,160.2769,160.041,160.0607,7602.0
2024-10-14 11:20:00,162.89,162.9,162.75,162.84,5943.0,160.1,160.1098,159.9624,160.0508,5943.0
2024-10-14 11:25:00,162.81,163.19,162.68,163.13,7193.0,160.0214,160.3949,159.8936,160.3359,7193.0
2024-10-14 11:30:00,163.13,163.36,162.82,162.88,12947.0,160.3359,160.5619,160.0312,160.0902,12947.0
2024-10-14 11:35:00,162.82,162.96,162.7,162.87,7066.0,160.0312,160.1688,159.9132,160.0803,7066.0
2024-10-14 11:40:00,162.89,163.18,162.87,163.12,4506.0,160.1,160.385,160.0803,160.3261,4506.0
2024-10-14 11:45:00,163.08,163.13,163.0,163.09,5007.0,160.2867,160.3359,160.2081,160.2966,5007.0
2024-10-14 11:50:00,163.06,163.31,162.99,163.31,4593.0,160.2671,160.5128,160.1983,160.5128,4593.0
2024-10-14 11:55:00,163.35,163.39,163.18,163.23,9338.0,160.5521,160.5914,160.385,160.4342,9338.0
2024-10-14 12:00:00,163.25,163.4,163.2,163.32,3050.0,160.4538,160.6013,160.4047,160.5226,3050.0
2024-10-14 12:05:00,163.3,163.58,163.3,163.5,8963.0,160.503,160.7782,160.503,160.6995,8963.0
2024-10-14 12:10:00,163.53,163.62,163.49,163.59,2096.0,160.729,160.8175,160.6897,160.788,2096.0
2024-10-14 12:15:00,163.54,163.58,163.48,163.48,5445.0,160.7389,160.7782,160.6799,160.6799,5445.0
2024-10-14 12:20:00,163.48,163.54,163.45,163.47,5402.0,160.6799,160.7389,160.6504,160.6701,5402.0
2024-10-14 12:25:00,163.42,163.44,163.28,163.44,3234.0,160.6209,160.6406,160.4833,160.6406,3234.0
2024-10-14 12:30:00,163.34,163.34,163.12,163.15,4007.0,160.5423,160.5423,160.3261,160.3555,4007.0
2024-10-14 12:35:00,163.19,163.2,163.07,163.15,3195.0,160.3949,160.4047,160.2769,160.3555,3195.0
2024-10-14 12:40:00,163.2,163.26,163.14,163.18,3564.0,160.4047,160.4637,160.3457,160.385,3564.0
2024-10-14 12:45:00,163.18,163.23,163.12,163.12,3635.0,160.385,160.4342,160.3261,160.3261,3635.0
2024-10-14 12:50:00,163.16,163.35,163.12,163.33,8458.0,160.3654,160.5521,160.3261,160.5325,8458.0
2024-10-14 12:55:00,163.29,163.45,163.28,163.31,3212.0,160.4931,160.6504,160.4833,160.5128,3212.0
2024-10-14 13:00:00,163.33,163.33,163.13,163.14,4346.0,160.5325,160.5325,160.3359,160.3457,4346.0
2024-10-14 13:05:00,163.14,163.21,163.12,163.12,3053.0,160.3457,160.4145,160.3261,160.3261,3053.0
2024-10-14 13:10:00,163.19,163.22,163.1,163.14,6782.0,160.3949,160.4243,160.3064,160.3457,6782.0
2024-10-14 13:15:00,163.18,163.19,163.09,163.12,3875.0,160.385,160.3949,160.2966,160.3261,3875.0
2024-10-14 13:20:00,163.11,163.18,163.01,163.04,4559.0,160.3162,160.385,160.2179,160.2474,4559.0
2024-10-14 13:25:00,163.01,163.2,162.89,163.08,6917.0,160.2179,160.4047,160.1,160.2867,6917.0
2024-10-14 13:30:00,163.11,163.14,162.91,162.94,6027.0,160.3162,160.3457,160.1196,160.1491,6027.0
2024-10-14 13:35:00,162.94,163.05,162.91,162.97,3512.0,160.1491,160.2573,160.1196,160.1786,3512.0
2024-10-14 13:40:00,163.0,163.08,162.95,163.02,4567.0,160.2081,160.2867,160.159,160.2278,4567.0
2024-10-14 13:45:00,163.02,163.24,163.01,163.2,2660.0,160.2278,160.444,160.2179,160.4047,2660.0
2024-10-14 13:50:00,163.2,163.29,163.12,163.13,5769.0,160.4047,160.4931,160.3261,160.3359,5769.0
2024-10-14 13:55:00,163.11,163.11,162.9,162.9,6222.0,160.3162,160.3162,160.1098,160.1098,6222.0
2024-10-14 14:00:00,162.94,163.11,162.8,163.08,5217.0,160.1491,160.3162,160.0115,160.2867,5217.0
2024-10-14 14:05:00,163.11,163.24,163.0,163.23,2394.0,160.3162,160.444,160.2081,160.4342,2394.0
2024-10-14 14:10:00,163.23,163.29,163.12,163.28,3296.0,160.4342,160.4931,160.3261,160.4833,3296.0
2024-10-14 14:15:00,163.28,163.34,163.25,163.33,3387.0,160.4833,160.5423,160.4538,160.5325,3387.0
2024-10-14 14:20:00,163.35,163.36,163.25,163.35,8434.0,160.5521,160.5619,160.4538,160.5521,8434.0
2024-10-14 14:25:00,163.35,163.35,163.03,163.13,6440.0,160.5521,160.5521,160.2376,160.3359,6440.0
2024-10-14 14:30:00,163.17,163.24,163.12,163.23,3285.0,160.3752,160.444,160.3261,160.4342,3285.0
2024-10-14 14:35:00,163.24,163.34,163.14,163.19,5905.0,160.444,160.5423,160.3457,160.3949,5905.0
2024-10-14 14:40:00,163.2,163.22,162.99,163.07,7333.0,160.4047,160.4243,160.1983,160.2769,7333.0
2024-10-14 14:45:00,163.03,163.08,162.85,162.85,4298.0,160.2376,160.2867,160.0607,160.0607,4298.0
2024-10-14 14:50:00,162.89,162.98,162.77,162.78,7069.0,160.1,160.1885,159.982,159.9919,7069.0
2024-10-14 14:55:00,162.76,163.08,162.75,163.0,11406.0,159.9722,160.2867,159.9624,160.2081,11406.0
2024-10-14 15:00:00,163.03,163.03,162.89,162.9,9647.0,160.2376,160.2376,160.1,160.1098,9647.0
2024-10-14 15:05:00,162.88,162.98,162.82,162.88,7192.0,160.0902,160.1885,160.0312,160.0902,7192.0
2024-10-14 15:10:00,162.9,162.99,162.86,162.86,9696.0,160.1098,160.1983,160.0705,160.0705,9696.0
2024-10-14 15:15:00,162.87,162.93,162.78,162.81,10455.0,160.0803,160.1393,159.9919,160.0214,10455.0
2024-10-14 15:20:00,162.78,162.92,162.72,162.92,8698.0,159.9919,160.1295,159.9329,160.1295,8698.0
2024-10-14 15:25:00,162.94,163.01,162.77,162.77,11472.0,160.1491,160.2179,159.982,159.982,11472.0
2024-10-14 15:30:00,162.79,162.93,162.72,162.9,9530.0,160.0017,160.1393,159.9329,160.1098,9530.0
2024-10-14 15:35:00,162.95,162.99,162.8,162.97,14758.0,160.159,160.1983,160.0115,160.1786,14758.0
2024-10-14 15:40:00,162.99,163.24,162.97,163.2,19118.0,160.1983,160.444,160.1786,160.4047,19118.0
2024-10-14 15:45:00,163.2,163.2,162.8,162.84,39564.0,160.4047,160.4047,160.0115,160.0508,39564.0
2024-10-14 15:50:00,162.87,162.94,162.49,162.7,37722.0,160.0803,160.1491,159.7068,159.9132,37722.0
2024-10-14 15:55:00,162.71,162.94,162.43,162.5,157041.0,159.9231,160.1491,159.6479,159.7167,157041.0
2024-10-15 09:30:00,157.94,158.98,157.47,158.63,71298.0,155.2348,156.257,154.7728,155.913,71298.0
2024-10-15 09:35:00,158.62,158.98,158.33,158.41,40361.0,155.9031,156.257,155.6181,155.6967,40361.0
2024-10-15 09:40:00,158.48,158.98,157.98,158.6,59219.0,155.7655,156.257,155.2741,155.8835,59219.0
2024-10-15 09:45:00,158.51,158.76,158.07,158.75,30773.0,155.795,156.0407,155.3626,156.0309,30773.0
2024-10-15 09:50:00,158.74,158.79,158.11,158.11,32616.0,156.0211,156.0702,155.4019,155.4019,32616.0
2024-10-15 09:55:00,158.24,158.95,158.12,158.64,19180.0,155.5296,156.2275,155.4117,155.9228,19180.0
2024-10-15 10:00:00,158.64,159.38,158.61,159.24,43314.0,155.9228,156.6501,155.8933,156.5125,43314.0
2024-10-15 10:05:00,159.28,159.45,158.71,158.94,18780.0,156.5518,156.7189,155.9916,156.2176,18780.0
2024-10-15 10:10:00,158.88,159.56,158.72,159.17,20533.0,156.1587,156.827,156.0014,156.4437,20533.0
2024-10-15 10:15:00,159.18,159.52,159.11,159.5,8752.0,156.4535,156.7877,156.3847,156.7681,8752.0
2024-10-15 10:20:00,159.5,159.8,159.07,159.09,13984.0,156.7681,157.0629,156.3454,156.3651,13984.0
2024-10-15 10:25:00,159.19,159.36,158.74,158.85,17580.0,156.4634,156.6305,156.0211,156.1292,17580.0
2024-10-15 10:30:00,158.94,159.12,158.69,158.86,9643.0,156.2176,156.3946,155.9719,156.139,9643.0
2024-10-15 10:35:00,158.85,159.19,158.82,159.0,20864.0,156.1292,156.4634,156.0997,156.2766,20864.0
2024-10-15 10:40:00,159.04,159.14,158.64,158.91,11644.0,156.3159,156.4142,155.9228,156.1882,11644.0
2024-10-15 10:45:00,158.92,158.92,158.42,158.42,7522.0,156.198,156.198,155.7066,155.7066,7522.0
2024-10-15 10:50:00,158.51,158.81,158.27,158.78,12644.0,155.795,156.0899,155.5591,156.0604,12644.0
2024-10-15 10:55:00,158.73,158.82,158.55,158.75,13366.0,156.0112,156.0997,155.8343,156.0309,13366.0
2024-10-15 11:00:00,158.68,159.2,158.64,159.2,14222.0,155.9621,156.4732,155.9228,156.4732,14222.0
2024-10-15 11:05:00,159.01,159.29,158.93,159.21,7650.0,156.2864,156.5617,156.2078,156.483,7650.0
2024-10-15 11:10:00,159.16,159.21,158.34,158.39,20925.0,156.4339,156.483,155.6279,155.6771,20925.0
2024-10-15 11:15:00,158.47,158.63,158.4,158.51,11143.0,155.7557,155.913,155.6869,155.795,11143.0
2024-10-15 11:20:00,158.5,158.89,158.5,158.51,13514.0,155.7852,156.1685,155.7852,155.795,13514.0
2024-10-15 11:25:00,158.51,158.6,158.25,158.52,9733.0,155.795,155.8835,155.5395,155.8048,9733.0
2024-10-15 11:30:00,158.47,158.71,158.41,158.66,5615.0,155.7557,155.9916,155.6967,155.9424,5615.0
2024-10-15 11:35:00,158.6,158.64,158.3,158.44,7510.0,155.8835,155.9228,155.5886,155.7262,7510.0
2024-10-15 11:40:00,158.41,158.75,158.34,158.75,3965.0,155.6967,156.0309,155.6279,156.0309,3965.0
2024-10-15 11:45:00,158.69,158.75,158.3,158.68,10206.0,155.9719,156.0309,155.5886,155.9621,10206.0
2024-10-15 11:50:00,158.65,158.65,158.41,158.48,10607.0,155.9326,155.9326,155.6967,155.7655,10607.0
2024-10-15 11:55:00,158.54,158.56,158.28,158.32,7672.0,155.8245,155.8442,155.569,155.6083,7672.0
2024-10-15 12:00:00,158.3,158.57,158.25,158.57,6467.0,155.5886,155.854,155.5395,155.854,6467.0
2024-10-15 12:05:00,158.61,158.98,158.56,158.77,9887.0,155.8933,156.257,155.8442,156.0506,9887.0
2024-10-15 12:10:00,158.81,158.84,158.49,158.58,10029.0,156.0899,156.1194,155.7754,155.8638,10029.0
2024-10-15 12:15:00,158.52,158.66,158.44,158.44,6541.0,155.8048,155.9424,155.7262,155.7262,6541.0
2024-10-15 12:20:00,158.4,158.77,158.4,158.61,6057.0,155.6869,156.0506,155.6869,155.8933,6057.0
2024-10-15 12:25:00,158.72,158.99,158.6,158.97,10254.0,156.0014,156.2668,155.8835,156.2471,10254.0
2024-10-15 12:30:00,158.91,159.0,158.71,158.78,6298.0,156.1882,156.2766,155.9916,156.0604,6298.0
2024-10-15 12:35:00,158.78,158.96,158.7,158.7,9237.0,156.0604,156.2373,155.9818,155.9818,9237.0
2024-10-15 12:40:00,158.76,158.81,158.54,158.62,7201.0,156.0407,156.0899,155.8245,155.9031,7201.0
2024-10-15 12:45:00,158.62,158.7,158.48,158.5,11873.0,155.9031,155.9818,155.7655,155.7852,11873.0
2024-10-15 12:50:00,158.5,158.54,158.33,158.44,6653.0,155.7852,155.8245,155.6181,155.7262,6653.0
2024-10-15 12:55:00,158.39,158.53,158.38,158.47,13114.0,155.6771,155.8147,155.6672,155.7557,13114.0
2024-10-15 13:00:00,158.48,158.54,158.37,158.47,9414.0,155.7655,155.8245,155.6574,155.7557,9414.0
2024-10-15 13:05:00,158.44,158.44,158.16,158.24,14054.0,155.7262,155.7262,155.451,155.5296,14054.0
2024-10-15 13:10:00,158.18,158.25,158.1,158.22,14464.0,155.4707,155.5395,155.392,155.51,14464.0
2024-10-15 13:15:00,158.31,158.34,158.17,158.17,7327.0,155.5984,155.6279,155.4608,155.4608,7327.0
2024-10-15 13:20:00,158.17,158.47,158.13,158.46,5800.0,155.4608,155.7557,155.4215,155.7459,5800.0
2024-10-15 13:25:00,158.44,158.44,158.28,158.38,10483.0,155.7262,155.7262,155.569,155.6672,10483.0
2024-10-15 13:30:00,158.37,158.4,158.21,158.3,7597.0,155.6574,155.6869,155.5002,155.5886,7597.0
2024-10-15 13:35:00,158.3,158.42,158.3,158.33,5463.0,155.5886,155.7066,155.5886,155.6181,5463.0
2024-10-15 13:40:00,158.34,158.36,158.13,158.18,8312.0,155.6279,155.6476,155.4215,155.4707,8312.0
2024-10-15 13:45:00,158.16,158.31,158.16,158.31,4971.0,155.451,155.5984,155.451,155.5984,4971.0
2024-10-15 13:50:00,158.3,158.68,158.27,158.53,20965.0,155.5886,155.9621,155.5591,155.8147,20965.0
2024-10-15 13:55:00,158.39,158.45,158.22,158.26,5948.0,155.6771,155.736,155.51,155.5493,5948.0
2024-10-15 14:00:00,158.27,158.43,158.25,158.39,2936.0,155.5591,155.7164,155.5395,155.6771,2936.0
2024-10-15 14:05:00,158.4,158.4,158.26,158.29,8780.0,155.6869,155.6869,155.5493,155.5788,8780.0
2024-10-15 14:10:00,158.31,158.34,158.22,158.25,18784.0,155.5984,155.6279,155.51,155.5395,18784.0
2024-10-15 14:15:00,158.23,158.48,158.09,158.47,11976.0,155.5198,155.7655,155.3822,155.7557,11976.0
2024-10-15 14:20:00,158.39,158.43,158.3,158.42,8716.0,155.6771,155.7164,155.5886,155.7066,8716.0
2024-10-15 14:25:00,158.42,158.55,158.23,158.28,9469.0,155.7066,155.8343,155.5198,155.569,9469.0
2024-10-15 14:30:00,158.27,158.69,158.26,158.64,11679.0,155.5591,155.9719,155.5493,155.9228,11679.0
2024-10-15 14:35:00,158.61,158.68,158.54,158.61,7467.0,155.8933,155.9621,155.8245,155.8933,7467.0
2024-10-15 14:40:00,158.64,158.66,158.49,158.63,11248.0,155.9228,155.9424,155.7754,155.913,11248.0
2024-10-15 14:45:00,158.62,158.65,158.37,158.45,8229.0,155.9031,155.9326,155.6574,155.736,8229.0
2024-10-15 14:50:00,158.42,158.43,158.36,158.41,5397.0,155.7066,155.7164,155.6476,155.6967,5397.0
2024-10-15 14:55:00,158.37,158.39,158.13,158.2,10435.0,155.6574,155.6771,155.4215,155.4903,10435.0
2024-10-15 15:00:00,158.15,158.24,158.13,158.2,4930.0,155.4412,155.5296,155.4215,155.4903,4930.0
2024-10-15 15:05:00,158.2,158.33,158.12,158.28,9839.0,155.4903,155.6181,155.4117,155.569,9839.0
2024-10-15 15:10:00,158.26,158.51,158.23,158.31,16629.0,155.5493,155.795,155.5198,155.5984,16629.0
2024-10-15 15:15:00,158.29,158.33,158.08,158.14,8088.0,155.5788,155.6181,155.3724,155.4314,8088.0
2024-10-15 15:20:00,158.11,158.2,158.0,158.06,13804.0,155.4019,155.4903,155.2937,155.3527,13804.0
2024-10-15 15:25:00,158.06,158.06,157.66,157.71,19439.0,155.3527,155.3527,154.9596,155.0087,19439.0
2024-10-15 15:30:00,157.7,157.81,157.59,157.79,21345.0,154.9989,155.107,154.8908,155.0873,21345.0
2024-10-15 15:35:00,157.77,157.84,157.67,157.71,29425.0,155.0677,155.1365,154.9694,155.0087,29425.0
2024-10-15 15:40:00,157.71,157.79,157.6,157.72,38992.0,155.0087,155.0873,154.9006,155.0185,38992.0
2024-10-15 15:45:00,157.72,157.89,157.32,157.34,59959.0,155.0185,155.1856,154.6254,154.6451,59959.0
2024-10-15 15:50:00,157.4,157.43,156.93,157.32,64592.0,154.704,154.7335,154.2421,154.6254,64592.0
2024-10-15 15:55:00,157.27,157.28,156.81,157.02,131174.0,154.5763,154.5861,154.1241,154.3305,131174.0
2024-10-16 09:30:00,157.43,158.8,157.43,158.72,35828.0,154.7335,156.08,154.7335,156.0014,35828.0
2024-10-16 09:35:00,158.69,158.77,158.39,158.68,11480.0,155.9719,156.0506,155.6771,155.9621,11480.0
2024-10-16 09:40:00,158.52,158.55,158.13,158.52,19024.0,155.8048,155.8343,155.4215,155.8048,19024.0
2024-10-16 09:45:00,158.44,158.73,158.27,158.27,7182.0,155.7262,156.0112,155.5591,155.5591,7182.0
2024-10-16 09:50:00,158.26,158.4,157.9,158.06,8414.0,155.5493,155.6869,155.1955,155.3527,8414.0
2024-10-16 09:55:00,158.04,158.35,157.99,158.06,6092.0,155.3331,155.6378,155.2839,155.3527,6092.0
2024-10-16 10:00:00,158.14,158.2,157.83,157.83,11925.0,155.4314,155.4903,155.1267,155.1267,11925.0
2024-10-16 10:05:00,157.98,158.14,157.7,158.13,6379.0,155.2741,155.4314,154.9989,155.4215,6379.0
2024-10-16 10:10:00,158.17,158.33,157.94,158.0,6609.0,155.4608,155.6181,155.2348,155.2937,6609.0
2024-10-16 10:15:00,158.01,158.31,157.93,158.29,4962.0,155.3036,155.5984,155.2249,155.5788,4962.0
2024-10-16 10:20:00,158.2,158.24,157.6,157.82,14371.0,155.4903,155.5296,154.9006,155.1168,14371.0
2024-10-16 10:25:00,157.74,157.92,157.55,157.73,4518.0,155.0382,155.2151,154.8515,155.0284,4518.0
2024-10-16 10:30:00,157.68,158.16,157.68,158.0,4407.0,154.9792,155.451,154.9792,155.2937,4407.0
2024-10-16 10:35:00,157.93,158.12,157.74,157.9,11198.0,155.2249,155.4117,155.0382,155.1955,11198.0
2024-10-16 10:40:00,157.9,157.97,157.74,157.81,3727.0,155.1955,155.2643,155.0382,155.107,3727.0
2024-10-16 10:45:00,157.93,158.25,157.93,158.14,5709.0,155.2249,155.5395,155.2249,155.4314,5709.0
2024-10-16 10:50:00,158.07,158.12,157.92,158.08,6372.0,155.3626,155.4117,155.2151,155.3724,6372.0
2024-10-16 10:55:00,158.05,158.31,157.96,158.31,6093.0,155.3429,155.5984,155.2544,155.5984,6093.0
2024-10-16 11:00:00,158.21,158.27,157.64,157.99,7236.0,155.5002,155.5591,154.9399,155.2839,7236.0
2024-10-16 11:05:00,157.8,157.8,157.62,157.76,3898.0,155.0972,155.0972,154.9203,155.0579,3898.0
2024-10-16 11:10:00,157.88,157.96,157.51,157.63,7659.0,155.1758,155.2544,154.8121,154.9301,7659.0
2024-10-16 11:15:00,157.57,157.62,157.49,157.5,3793.0,154.8711,154.9203,154.7925,154.8023,3793.0
2024-10-16 11:20:00,157.42,157.61,157.01,157.61,17013.0,154.7237,154.9104,154.3207,154.9104,17013.0
2024-10-16 11:25:00,157.81,157.86,157.62,157.69,2330.0,155.107,155.1561,154.9203,154.9891,2330.0
2024-10-16 11:30:00,157.73,157.77,157.51,157.56,9604.0,155.0284,155.0677,154.8121,154.8613,9604.0
2024-10-16 11:35:00,157.43,157.59,157.32,157.59,4273.0,154.7335,154.8908,154.6254,154.8908,4273.0
2024-10-16 11:40:00,157.53,157.63,157.47,157.52,5364.0,154.8318,154.9301,154.7728,154.822,5364.0
2024-10-16 11:45:00,157.53,157.66,157.44,157.65,9079.0,154.8318,154.9596,154.7433,154.9497,9079.0
2024-10-16 11:50:00,157.6,157.82,157.6,157.72,5262.0,154.9006,155.1168,154.9006,155.0185,5262.0
2024-10-16 11:55:00,157.79,158.0,157.79,157.89,4146.0,155.0873,155.2937,155.0873,155.1856,4146.0
2024-10-16 12:00:00,157.94,158.05,157.85,157.89,11128.0,155.2348,155.3429,155.1463,155.1856,11128.0
2024-10-16 12:05:00,157.93,158.06,157.88,157.96,8688.0,155.2249,155.3527,155.1758,155.2544,8688.0
2024-10-16 12:10:00,157.91,157.91,157.5,157.66,7177.0,155.2053,155.2053,154.8023,154.9596,7177.0
2024-10-16 12:15:00,157.69,157.7,157.55,157.69,7313.0,154.9891,154.9989,154.8515,154.9891,7313.0
2024-10-16 12:20:00,157.75,157.78,157.5,157.55,3871.0,155.048,155.0775,154.8023,154.8515,3871.0
2024-10-16 12:25:00,157.58,157.7,157.43,157.45,6915.0,154.8809,154.9989,154.7335,154.7532,6915.0
2024-10-16 12:30:00,157.46,157.5,157.41,157.5,1875.0,154.763,154.8023,154.7139,154.8023,1875.0
2024-10-16 12:35:00,157.56,157.64,157.48,157.54,16200.0,154.8613,154.9399,154.7827,154.8416,16200.0
2024-10-16 12:40:00,157.52,157.63,157.45,157.48,23884.0,154.822,154.9301,154.7532,154.7827,23884.0
2024-10-16 12:45:00,157.49,157.82,157.49,157.62,13187.0,154.7925,155.1168,154.7925,154.9203,13187.0
2024-10-16 12:50:00,157.65,157.7,157.51,157.56,8139.0,154.9497,154.9989,154.8121,154.8613,8139.0
2024-10-16 12:55:00,157.54,157.71,157.54,157.6,7241.0,154.8416,155.0087,154.8416,154.9006,7241.0
2024-10-16 13:00:00,157.59,157.64,157.48,157.58,9518.0,154.8908,154.9399,154.7827,154.8809,9518.0
2024-10-16 13:05:00,157.58,157.72,157.52,157.7,6619.0,154.8809,155.0185,154.822,154.9989,6619.0
2024-10-16 13:10:00,157.65,157.9,157.64,157.89,8459.0,154.9497,155.1955,154.9399,155.1856,8459.0
2024-10-16 13:15:00,157.84,157.89,157.8,157.89,6060.0,155.1365,155.1856,155.0972,155.1856,6060.0
2024-10-16 13:20:00,157.88,158.01,157.87,158.0,11842.0,155.1758,155.3036,155.166,155.2937,11842.0
2024-10-16 13:25:00,158.05,158.13,158.02,158.02,11091.0,155.3429,155.4215,155.3134,155.3134,11091.0
2024-10-16 13:30:00,158.06,158.08,157.66,157.73,13526.0,155.3527,155.3724,154.9596,155.0284,13526.0
2024-10-16 13:35:00,157.68,157.75,157.64,157.69,11583.0,154.9792,155.048,154.9399,154.9891,11583.0
2024-10-16 13:40:00,157.69,157.81,157.61,157.74,13882.0,154.9891,155.107,154.9104,155.0382,13882.0
2024-10-16 13:45:00,157.74,157.75,157.46,157.5,5812.0,155.0382,155.048,154.763,154.8023,5812.0
2024-10-16 13:50:00,157.46,157.61,157.45,157.61,9056.0,154.763,154.9104,154.7532,154.9104,9056.0
2024-10-16 13:55:00,157.61,157.8,157.61,157.8,6884.0,154.9104,155.0972,154.9104,155.0972,6884.0
2024-10-16 14:00:00,157.84,157.87,157.68,157.79,11968.0,155.1365,155.166,154.9792,155.0873,11968.0
2024-10-16 14:05:00,157.8,158.02,157.8,157.97,5897.0,155.0972,155.3134,155.0972,155.2643,5897.0
2024-10-16 14:10:00,157.99,158.12,157.84,158.07,14419.0,155.2839,155.4117,155.1365,155.3626,14419.0
2024-10-16 14:15:00,158.12,158.17,158.02,158.12,7041.0,155.4117,155.4608,155.3134,155.4117,7041.0
2024-10-16 14:20:00,158.11,158.12,157.97,158.0,7876.0,155.4019,155.4117,155.2643,155.2937,7876.0
2024-10-16 14:25:00,158.03,158.25,158.02,158.23,5442.0,155.3232,155.5395,155.3134,155.5198,5442.0
2024-10-16 14:30:00,158.23,158.26,157.96,158.02,12023.0,155.5198,155.5493,155.2544,155.3134,12023.0
2024-10-16 14:35:00,158.0,158.03,157.65,157.68,19766.0,155.2937,155.3232,154.9497,154.9792,19766.0
2024-10-16 14:40:00,157.64,157.72,157.58,157.68,21966.0,154.9399,155.0185,154.8809,154.9792,21966.0
2024-10-16 14:45:00,157.65,157.95,157.64,157.93,23686.0,154.9497,155.2446,154.9399,155.2249,23686.0
2024-10-16 14:50:00,157.93,158.04,157.92,158.0,10621.0,155.2249,155.3331,155.2151,155.2937,10621.0
2024-10-16 14:55:00,157.95,157.99,157.65,157.85,38029.0,155.2446,155.2839,154.9497,155.1463,38029.0
2024-10-16 15:00:00,157.89,157.89,157.44,157.6,10046.0,155.1856,155.1856,154.7433,154.9006,10046.0
2024-10-16 15:05:00,157.69,157.85,157.62,157.84,9999.0,154.9891,155.1463,154.9203,155.1365,9999.0
2024-10-16 15:10:00,157.84,158.03,157.75,157.93,13296.0,155.1365,155.3232,155.048,155.2249,13296.0
2024-10-16 15:15:00,157.91,157.95,157.76,157.86,7276.0,155.2053,155.2446,155.0579,155.1561,7276.0
2024-10-16 15:20:00,157.94,158.03,157.84,157.96,9607.0,155.2348,155.3232,155.1365,155.2544,9607.0
2024-10-16 15:25:00,157.98,158.15,157.98,158.06,19403.0,155.2741,155.4412,155.2741,155.3527,19403.0
2024-10-16 15:30:00,158.09,158.12,157.92,158.12,15082.0,155.3822,155.4117,155.2151,155.4117,15082.0
2024-10-16 15:35:00,158.12,158.14,158.06,158.07,10231.0,155.4117,155.4314,155.3527,155.3626,10231.0
2024-10-16 15:40:00,158.07,158.21,157.84,158.01,18126.0,155.3626,155.5002,155.1365,155.3036,18126.0
2024-10-16 15:45:00,158.0,158.03,157.84,157.9,9651.0,155.2937,155.3232,155.1365,155.1955,9651.0
2024-10-16 15:50:00,157.91,158.0,157.78,157.81,26972.0,155.2053,155.2937,155.0775,155.107,26972.0
2024-10-16 15:55:00,157.84,158.02,157.81,157.97,73971.0,155.1365,155.3134,155.107,155.2643,73971.0
2024-10-17 09:30:00,158.42,158.74,157.36,158.71,47119.0,155.7066,156.0211,154.6647,155.9916,47119.0
2024-10-17 09:35:00,158.7,159.08,158.6,158.76,16121.0,155.9818,156.3553,155.8835,156.0407,16121.0
2024-10-17 09:40:00,158.7,159.78,158.54,159.55,50949.0,155.9818,157.0433,155.8245,156.8172,50949.0
2024-10-17 09:45:00,159.55,159.6,158.8,158.8,20287.0,156.8172,156.8663,156.08,156.08,20287.0
2024-10-17 09:50:00,158.97,159.17,158.8,158.89,13697.0,156.2471,156.4437,156.08,156.1685,13697.0
2024-10-17 09:55:00,159.02,159.02,158.25,158.5,12147.0,156.2963,156.2963,155.5395,155.7852,12147.0
2024-10-17 10:00:00,158.46,158.9,158.44,158.82,22488.0,155.7459,156.1783,155.7262,156.0997,22488.0
2024-10-17 10:05:00,158.82,158.93,158.39,158.93,7937.0,156.0997,156.2078,155.6771,156.2078,7937.0
2024-10-17 10:10:00,158.94,159.12,158.6,158.72,5959.0,156.2176,156.3946,155.8835,156.0014,5959.0
2024-10-17 10:15:00,158.59,158.76,158.42,158.61,11111.0,155.8736,156.0407,155.7066,155.8933,11111.0
2024-10-17 10:20:00,158.62,158.95,158.44,158.84,9998.0,155.9031,156.2275,155.7262,156.1194,9998.0
2024-10-17 10:25:00,158.84,158.84,158.47,158.65,5862.0,156.1194,156.1194,155.7557,155.9326,5862.0
2024-10-17 10:30:00,158.63,158.88,158.62,158.67,7049.0,155.913,156.1587,155.9031,155.9523,7049.0
2024-10-17 10:35:00,158.64,158.81,158.55,158.79,3830.0,155.9228,156.0899,155.8343,156.0702,3830.0
2024-10-17 10:40:00,158.79,159.06,158.79,159.06,2006.0,156.0702,156.3356,156.0702,156.3356,2006.0
2024-10-17 10:45:00,158.99,159.02,158.58,158.62,20126.0,156.2668,156.2963,155.8638,155.9031,20126.0
2024-10-17 10:50:00,158.62,158.62,158.02,158.12,7203.0,155.9031,155.9031,155.3134,155.4117,7203.0
2024-10-17 10:55:00,158.04,158.2,157.95,158.19,39863.0,155.3331,155.4903,155.2446,155.4805,39863.0
2024-10-17 11:00:00,158.18,158.61,158.18,158.56,7934.0,155.4707,155.8933,155.4707,155.8442,7934.0
2024-10-17 11:05:00,158.61,158.76,158.32,158.32,13440.0,155.8933,156.0407,155.6083,155.6083,13440.0
2024-10-17 11:10:00,158.33,158.33,157.85,158.04,19329.0,155.6181,155.6181,155.1463,155.3331,19329.0
2024-10-17 11:15:00,158.03,158.42,157.99,157.99,16948.0,155.3232,155.7066,155.2839,155.2839,16948.0
2024-10-17 11:20:00,157.95,157.95,157.55,157.67,11741.0,155.2446,155.2446,154.8515,154.9694,11741.0
2024-10-17 11:25:00,157.68,157.73,157.38,157.73,5713.0,154.9792,155.0284,154.6844,155.0284,5713.0
2024-10-17 11:30:00,157.69,157.7,157.46,157.47,7678.0,154.9891,154.9989,154.763,154.7728,7678.0
2024-10-17 11:35:00,157.46,157.54,157.25,157.4,16429.0,154.763,154.8416,154.5566,154.704,16429.0
2024-10-17 11:40:00,157.39,157.9,157.3,157.75,14555.0,154.6942,155.1955,154.6057,155.048,14555.0
2024-10-17 11:45:00,157.72,157.96,157.66,157.83,6312.0,155.0185,155.2544,154.9596,155.1267,6312.0
2024-10-17 11:50:00,157.82,158.18,157.76,158.18,11320.0,155.1168,155.4707,155.0579,155.4707,11320.0
2024-10-17 11:55:00,158.18,158.24,158.08,158.08,9530.0,155.4707,155.5296,155.3724,155.3724,9530.0
2024-10-17 12:00:00,158.02,158.13,157.93,158.1,3951.0,155.3134,155.4215,155.2249,155.392,3951.0
2024-10-17 12:05:00,158.08,158.09,157.87,157.88,934.0,155.3724,155.3822,155.166,155.1758,934.0
2024-10-17 12:10:00,157.96,158.09,157.83,157.86,4586.0,155.2544,155.3822,155.1267,155.1561,4586.0
2024-10-17 12:15:00,157.93,157.96,157.89,157.96,2330.0,155.2249,155.2544,155.1856,155.2544,2330.0
2024-10-17 12:20:00,158.0,158.0,157.87,157.88,6492.0,155.2937,155.2937,155.166,155.1758,6492.0
2024-10-17 12:25:00,157.91,158.19,157.91,158.1,7831.0,155.2053,155.4805,155.2053,155.392,7831.0
2024-10-17 12:30:00,158.03,158.07,157.88,158.05,6235.0,155.3232,155.3626,155.1758,155.3429,6235.0
2024-10-17 12:35:00,158.08,158.19,158.0,158.19,10673.0,155.3724,155.4805,155.2937,155.4805,10673.0
2024-10-17 12:40:00,158.24,158.24,158.16,158.21,1952.0,155.5296,155.5296,155.451,155.5002,1952.0
2024-10-17 12:45:00,158.21,158.49,158.21,158.43,2286.0,155.5002,155.7754,155.5002,155.7164,2286.0
2024-10-17 12:50:00,158.45,158.53,158.37,158.42,8733.0,155.736,155.8147,155.6574,155.7066,8733.0
2024-10-17 12:55:00,158.44,158.54,158.35,158.49,15885.0,155.7262,155.8245,155.6378,155.7754,15885.0
2024-10-17 13:00:00,158.35,158.48,158.26,158.3,4780.0,155.6378,155.7655,155.5493,155.5886,4780.0
2024-10-17 13:05:00,158.29,158.29,157.85,158.28,3287.0,155.5788,155.5788,155.1463,155.569,3287.0
2024-10-17 13:10:00,158.39,158.67,158.31,158.5,6505.0,155.6771,155.9523,155.5984,155.7852,6505.0
2024-10-17 13:15:00,158.45,158.54,158.32,158.41,3126.0,155.736,155.8245,155.6083,155.6967,3126.0
2024-10-17 13:20:00,158.43,158.45,158.16,158.16,1711.0,155.7164,155.736,155.451,155.451,1711.0
2024-10-17 13:25:00,158.13,158.15,158.03,158.15,2586.0,155.4215,155.4412,155.3232,155.4412,2586.0
2024-10-17 13:30:00,158.16,158.22,157.9,157.91,4604.0,155.451,155.51,155.1955,155.2053,4604.0
2024-10-17 13:35:00,157.87,157.94,157.77,157.89,4501.0,155.166,155.2348,155.0677,155.1856,4501.0
2024-10-17 13:40:00,157.94,158.12,157.94,157.94,4977.0,155.2348,155.4117,155.2348,155.2348,4977.0
2024-10-17 13:45:00,157.94,157.96,157.76,157.81,2926.0,155.2348,155.2544,155.0579,155.107,2926.0
2024-10-17 13:50:00,157.9,157.92,157.75,157.92,2748.0,155.1955,155.2151,155.048,155.2151,2748.0
2024-10-17 13:55:00,157.89,157.94,157.89,157.89,2043.0,155.1856,155.2348,155.1856,155.1856,2043.0
2024-10-17 14:00:00,157.89,158.05,157.89,157.91,3686.0,155.1856,155.3429,155.1856,155.2053,3686.0
2024-10-17 14:05:00,157.94,157.97,157.88,157.97,4412.0,155.2348,155.2643,155.1758,155.2643,4412.0
2024-10-17 14:10:00,157.97,158.21,157.88,158.2,2807.0,155.2643,155.5002,155.1758,155.4903,2807.0
2024-10-17 14:15:00,158.24,158.32,158.2,158.2,4023.0,155.5296,155.6083,155.4903,155.4903,4023.0
2024-10-17 14:20:00,158.29,158.29,158.09,158.22,7540.0,155.5788,155.5788,155.3822,155.51,7540.0
2024-10-17 14:25:00,158.2,158.36,158.14,158.27,6186.0,155.4903,155.6476,155.4314,155.5591,6186.0
2024-10-17 14:30:00,158.22,158.41,158.19,158.24,6574.0,155.51,155.6967,155.4805,155.5296,6574.0
2024-10-17 14:35:00,158.25,158.29,158.15,158.24,5125.0,155.5395,155.5788,155.4412,155.5296,5125.0
2024-10-17 14:40:00,158.2,158.32,158.16,158.27,3926.0,155.4903,155.6083,155.451,155.5591,3926.0
2024-10-17 14:45:00,158.31,158.38,158.26,158.31,4381.0,155.5984,155.6672,155.5493,155.5984,4381.0
2024-10-17 14:50:00,158.29,158.35,158.22,158.26,8809.0,155.5788,155.6378,155.51,155.5493,8809.0
2024-10-17 14:55:00,158.3,158.31,158.22,158.27,2562.0,155.5886,155.5984,155.51,155.5591,2562.0
2024-10-17 15:00:00,158.26,158.43,158.22,158.37,5436.0,155.5493,155.7164,155.51,155.6574,5436.0
2024-10-17 15:05:00,158.35,158.37,158.28,158.33,4924.0,155.6378,155.6574,155.569,155.6181,4924.0
2024-10-17 15:10:00,158.31,158.45,158.3,158.37,5424.0,155.5984,155.736,155.5886,155.6574,5424.0
2024-10-17 15:15:00,158.35,158.51,158.35,158.42,6505.0,155.6378,155.795,155.6378,155.7066,6505.0
2024-10-17 15:20:00,158.48,158.54,158.39,158.53,7926.0,155.7655,155.8245,155.6771,155.8147,7926.0
2024-10-17 15:25:00,158.55,158.69,158.45,158.63,9435.0,155.8343,155.9719,155.736,155.913,9435.0
2024-10-17 15:30:00,158.63,158.66,158.21,158.21,9457.0,155.913,155.9424,155.5002,155.5002,9457.0
2024-10-17 15:35:00,158.19,158.27,158.08,158.24,8933.0,155.4805,155.5591,155.3724,155.5296,8933.0
2024-10-17 15:40:00,158.21,158.59,158.15,158.35,12856.0,155.5002,155.8736,155.4412,155.6378,12856.0
2024-10-17 15:45:00,158.34,158.39,158.16,158.2,15672.0,155.6279,155.6771,155.451,155.4903,15672.0
2024-10-17 15:50:00,158.25,158.32,157.98,158.31,46612.0,155.5395,155.6083,155.2741,155.5984,46612.0
2024-10-17 15:55:00,158.28,158.36,157.96,158.3,150040.0,155.569,155.6476,155.2544,155.5886,150040.0
2024-10-18 09:30:00,158.2,159.22,158.2,158.42,115268.0,155.4903,156.4929,155.4903,155.7066,115268.0
2024-10-18 09:35:00,158.56,159.02,158.54,158.99,1603.0,155.8442,156.2963,155.8245,156.2668,1603.0
2024-10-18 09:40:00,158.99,159.0,157.61,157.87,13967.0,156.2668,156.2766,154.9104,155.166,13967.0
2024-10-18 09:45:00,157.7,158.34,157.68,158.11,13327.0,154.9989,155.6279,154.9792,155.4019,13327.0
2024-10-18 09:50:00,158.06,158.23,158.02,158.02,4169.0,155.3527,155.5198,155.3134,155.3134,4169.0
2024-10-18 09:55:00,158.13,158.14,157.59,157.89,9810.0,155.4215,155.4314,154.8908,155.1856,9810.0
2024-10-18 10:00:00,157.92,158.13,157.5,157.94,6522.0,155.2151,155.4215,154.8023,155.2348,6522.0
2024-10-18 10:05:00,158.0,158.0,157.73,157.73,3902.0,155.2937,155.2937,155.0284,155.0284,3902.0
2024-10-18 10:10:00,157.74,157.8,156.95,157.08,16530.0,155.0382,155.0972,154.2617,154.3895,16530.0
2024-10-18 10:15:00,157.15,157.34,157.02,157.16,6996.0,154.4583,154.6451,154.3305,154.4681,6996.0
2024-10-18 10:20:00,157.16,157.46,157.01,157.11,15214.0,154.4681,154.763,154.3207,154.419,15214.0
2024-10-18 10:25:00,157.11,157.49,157.04,157.36,10405.0,154.419,154.7925,154.3502,154.6647,10405.0
2024-10-18 10:30:00,157.39,157.55,157.19,157.46,10982.0,154.6942,154.8515,154.4976,154.763,10982.0
2024-10-18 10:35:00,157.5,157.79,157.37,157.75,9035.0,154.8023,155.0873,154.6745,155.048,9035.0
2024-10-18 10:40:00,157.68,157.68,157.33,157.49,7368.0,154.9792,154.9792,154.6352,154.7925,7368.0
2024-10-18 10:45:00,157.53,157.56,157.39,157.39,5352.0,154.8318,154.8613,154.6942,154.6942,5352.0
2024-10-18 10:50:00,157.39,157.85,157.38,157.73,39188.0,154.6942,155.1463,154.6844,155.0284,39188.0
2024-10-18 10:55:00,157.76,157.84,157.52,157.8,8623.0,155.0579,155.1365,154.822,155.0972,8623.0
2024-10-18 11:00:00,157.74,157.74,157.24,157.24,14764.0,155.0382,155.0382,154.5468,154.5468,14764.0
2024-10-18 11:05:00,157.4,157.51,157.22,157.29,12999.0,154.704,154.8121,154.5271,154.5959,12999.0
2024-10-18 11:10:00,157.31,157.64,157.31,157.42,21995.0,154.6156,154.9399,154.6156,154.7237,21995.0
2024-10-18 11:15:00,157.49,157.82,157.45,157.74,7138.0,154.7925,155.1168,154.7532,155.0382,7138.0
2024-10-18 11:20:00,157.73,157.8,157.53,157.53,9441.0,155.0284,155.0972,154.8318,154.8318,9441.0
2024-10-18 11:25:00,157.57,157.81,157.56,157.81,4547.0,154.8711,155.107,154.8613,155.107,4547.0
2024-10-18 11:30:00,157.86,158.02,157.86,157.88,6083.0,155.1561,155.3134,155.1561,155.1758,6083.0
2024-10-18 11:35:00,157.86,158.2,157.77,158.15,3789.0,155.1561,155.4903,155.0677,155.4412,3789.0
2024-10-18 11:40:00,158.23,158.28,158.17,158.28,6751.0,155.5198,155.569,155.4608,155.569,6751.0
2024-10-18 11:45:00,158.3,158.64,158.29,158.64,2527.0,155.5886,155.9228,155.5788,155.9228,2527.0
2024-10-18 11:50:00,158.59,158.69,158.46,158.53,9553.0,155.8736,155.9719,155.7459,155.8147,9553.0
2024-10-18 11:55:00,158.52,158.66,158.49,158.62,6538.0,155.8048,155.9424,155.7754,155.9031,6538.0
2024-10-18 12:00:00,158.62,158.8,158.61,158.8,4996.0,155.9031,156.08,155.8933,156.08,4996.0
2024-10-18 12:05:00,158.79,158.79,158.43,158.6,11090.0,156.0702,156.0702,155.7164,155.8835,11090.0
2024-10-18 12:10:00,158.63,158.79,158.48,158.78,3485.0,155.913,156.0702,155.7655,156.0604,3485.0
2024-10-18 12:15:00,158.91,158.91,158.7,158.77,9456.0,156.1882,156.1882,155.9818,156.0506,9456.0
2024-10-18 12:20:00,158.71,159.11,158.71,159.11,11719.0,155.9916,156.3847,155.9916,156.3847,11719.0
2024-10-18 12:25:00,159.09,159.16,158.86,158.95,6120.0,156.3651,156.4339,156.139,156.2275,6120.0
2024-10-18 12:30:00,158.84,158.85,158.36,158.37,6034.0,156.1194,156.1292,155.6476,155.6574,6034.0
2024-10-18 12:35:00,158.47,158.47,158.29,158.31,4348.0,155.7557,155.7557,155.5788,155.5984,4348.0
2024-10-18 12:40:00,158.31,158.31,158.1,158.11,8061.0,155.5984,155.5984,155.392,155.4019,8061.0
2024-10-18 12:45:00,158.04,158.04,157.88,158.02,2284.0,155.3331,155.3331,155.1758,155.3134,2284.0
2024-10-18 12:50:00,157.96,158.08,157.86,157.92,2786.0,155.2544,155.3724,155.1561,155.2151,2786.0
2024-10-18 12:55:00,157.99,158.02,157.91,157.95,894.0,155.2839,155.3134,155.2053,155.2446,894.0
2024-10-18 13:00:00,158.05,158.17,157.93,157.94,7131.0,155.3429,155.4608,155.2249,155.2348,7131.0
2024-10-18 13:05:00,157.93,158.02,157.76,157.83,7403.0,155.2249,155.3134,155.0579,155.1267,7403.0
2024-10-18 13:10:00,157.78,157.81,157.69,157.7,13156.0,155.0775,155.107,154.9891,154.9989,13156.0
2024-10-18 13:15:00,157.75,157.87,157.7,157.83,30526.0,155.048,155.166,154.9989,155.1267,30526.0
2024-10-18 13:20:00,157.83,158.09,157.78,157.96,38149.0,155.1267,155.3822,155.0775,155.2544,38149.0
2024-10-18 13:25:00,158.0,158.05,157.9,157.95,22898.0,155.2937,155.3429,155.1955,155.2446,22898.0
2024-10-18 13:30:00,157.96,158.04,157.88,157.91,22075.0,155.2544,155.3331,155.1758,155.2053,22075.0
2024-10-18 13:35:00,157.89,157.96,157.66,157.93,20257.0,155.1856,155.2544,154.9596,155.2249,20257.0
2024-10-18 13:40:00,157.96,158.27,157.95,158.07,17623.0,155.2544,155.5591,155.2446,155.3626,17623.0
2024-10-18 13:45:00,158.22,158.22,158.03,158.08,5083.0,155.51,155.51,155.3232,155.3724,5083.0
2024-10-18 13:50:00,158.03,158.1,157.91,157.96,7593.0,155.3232,155.392,155.2053,155.2544,7593.0
2024-10-18 13:55:00,157.97,158.02,157.9,157.95,11286.0,155.2643,155.3134,155.1955,155.2446,11286.0
2024-10-18 14:00:00,157.95,157.95,157.77,157.91,6824.0,155.2446,155.2446,155.0677,155.2053,6824.0
2024-10-18 14:05:00,157.85,157.95,157.82,157.83,12922.0,155.1463,155.2446,155.1168,155.1267,12922.0
2024-10-18 14:10:00,157.87,158.19,157.87,158.15,15731.0,155.166,155.4805,155.166,155.4412,15731.0
2024-10-18 14:15:00,158.19,158.4,158.14,158.4,6524.0,155.4805,155.6869,155.4314,155.6869,6524.0
2024-10-18 14:20:00,158.26,158.41,158.24,158.24,9833.0,155.5493,155.6967,155.5296,155.5296,9833.0
2024-10-18 14:25:00,158.24,158.36,158.11,158.18,6259.0,155.5296,155.6476,155.4019,155.4707,6259.0
2024-10-18 14:30:00,158.13,158.13,157.79,157.79,9285.0,155.4215,155.4215,155.0873,155.0873,9285.0
2024-10-18 14:35:00,157.89,157.99,157.86,157.93,766.0,155.1856,155.2839,155.1561,155.2249,766.0
2024-10-18 14:40:00,157.86,158.05,157.81,157.99,4296.0,155.1561,155.3429,155.107,155.2839,4296.0
2024-10-18 14:45:00,157.92,157.98,157.86,157.89,5270.0,155.2151,155.2741,155.1561,155.1856,5270.0
2024-10-18 14:50:00,157.97,157.98,157.79,157.81,7477.0,155.2643,155.2741,155.0873,155.107,7477.0
2024-10-18 14:55:00,157.9,157.96,157.83,157.84,6480.0,155.1955,155.2544,155.1267,155.1365,6480.0
2024-10-18 15:00:00,157.87,158.01,157.83,158.0,12529.0,155.166,155.3036,155.1267,155.2937,12529.0
2024-10-18 15:05:00,158.04,158.11,157.87,158.11,10245.0,155.3331,155.4019,155.166,155.4019,10245.0
2024-10-18 15:10:00,158.07,158.07,157.85,158.03,8214.0,155.3626,155.3626,155.1463,155.3232,8214.0
2024-10-18 15:15:00,158.17,158.22,158.11,158.18,9277.0,155.4608,155.51,155.4019,155.4707,9277.0
2024-10-18 15:20:00,158.17,158.2,157.94,158.01,7320.0,155.4608,155.4903,155.2348,155.3036,7320.0
2024-10-18 15:25:00,158.03,158.03,157.59,157.69,10965.0,155.3232,155.3232,154.8908,154.9891,10965.0
2024-10-18 15:30:00,157.7,157.82,157.7,157.78,9457.0,154.9989,155.1168,154.9989,155.0775,9457.0
2024-10-18 15:35:00,157.74,157.83,157.55,157.66,22836.0,155.0382,155.1267,154.8515,154.9596,22836.0
2024-10-18 15:40:00,157.64,157.64,157.49,157.58,19503.0,154.9399,154.9399,154.7925,154.8809,19503.0
2024-10-18 15:45:00,157.6,158.08,157.56,158.07,45952.0,154.9006,155.3724,154.8613,155.3626,45952.0
2024-10-18 15:50:00,158.09,158.24,157.86,158.24,32300.0,155.3822,155.5296,155.1561,155.5296,32300.0
2024-10-18 15:55:00,158.22,158.33,157.99,158.26,101081.0,155.51,155.6181,155.2839,155.5493,101081.0
2024-10-21 09:30:00,158.79,159.04,157.75,158.47,47198.0,156.0702,156.3159,155.048,155.7557,47198.0
2024-10-21 09:35:00,158.45,158.46,157.82,157.82,3223.0,155.736,155.7459,155.1168,155.1168,3223.0
2024-10-21 09:40:00,157.84,158.59,157.57,158.26,13432.0,155.1365,155.8736,154.8711,155.5493,13432.0
2024-10-21 09:45:00,158.34,158.63,157.9,158.12,10769.0,155.6279,155.913,155.1955,155.4117,10769.0
2024-10-21 09:50:00,158.03,158.35,157.98,158.04,12073.0,155.3232,155.6378,155.2741,155.3331,12073.0
2024-10-21 09:55:00,158.08,158.08,157.4,157.45,5553.0,155.3724,155.3724,154.704,154.7532,5553.0
2024-10-21 10:00:00,157.41,157.56,157.07,157.53,20379.0,154.7139,154.8613,154.3797,154.8318,20379.0
2024-10-21 10:05:00,157.62,157.62,157.07,157.18,8277.0,154.9203,154.9203,154.3797,154.4878,8277.0
2024-10-21 10:10:00,157.14,157.31,156.97,157.02,16630.0,154.4485,154.6156,154.2814,154.3305,16630.0
2024-10-21 10:15:00,156.97,157.0,156.61,156.71,8949.0,154.2814,154.3109,153.9276,154.0258,8949.0
2024-10-21 10:20:00,156.66,157.06,156.66,157.0,5815.0,153.9767,154.3698,153.9767,154.3109,5815.0
2024-10-21 10:25:00,157.05,157.16,156.76,156.86,10026.0,154.36,154.4681,154.075,154.1733,10026.0
2024-10-21 10:30:00,156.83,157.39,156.83,157.18,14056.0,154.1438,154.6942,154.1438,154.4878,14056.0
2024-10-21 10:35:00,157.27,157.29,156.94,157.18,3425.0,154.5763,154.5959,154.2519,154.4878,3425.0
2024-10-21 10:40:00,157.19,157.57,157.18,157.57,2970.0,154.4976,154.8711,154.4878,154.8711,2970.0
2024-10-21 10:45:00,157.47,157.52,157.05,157.06,19925.0,154.7728,154.822,154.36,154.3698,19925.0
2024-10-21 10:50:00,157.06,157.19,156.93,157.11,9395.0,154.3698,154.4976,154.2421,154.419,9395.0
2024-10-21 10:55:00,157.07,157.32,157.04,157.2,6862.0,154.3797,154.6254,154.3502,154.5075,6862.0
2024-10-21 11:00:00,157.2,157.2,157.0,157.06,10379.0,154.5075,154.5075,154.3109,154.3698,10379.0
2024-10-21 11:05:00,157.01,157.01,156.75,156.86,2798.0,154.3207,154.3207,154.0652,154.1733,2798.0
2024-10-21 11:10:00,156.96,157.16,156.91,157.12,7175.0,154.2716,154.4681,154.2224,154.4288,7175.0
2024-10-21 11:15:00,157.03,157.09,156.85,157.03,6336.0,154.3404,154.3993,154.1634,154.3404,6336.0
2024-10-21 11:20:00,157.0,157.0,156.53,156.7,6633.0,154.3109,154.3109,153.8489,154.016,6633.0
2024-10-21 11:25:00,156.7,156.88,156.69,156.82,5888.0,154.016,154.1929,154.0062,154.134,5888.0
2024-10-21 11:30:00,156.86,157.01,156.84,156.92,5702.0,154.1733,154.3207,154.1536,154.2322,5702.0
2024-10-21 11:35:00,156.97,157.0,156.63,156.63,6181.0,154.2814,154.3109,153.9472,153.9472,6181.0
2024-10-21 11:40:00,156.6,156.71,156.53,156.71,4872.0,153.9177,154.0258,153.8489,154.0258,4872.0
2024-10-21 11:45:00,156.73,156.84,156.63,156.72,6055.0,154.0455,154.1536,153.9472,154.0357,6055.0
2024-10-21 11:50:00,156.68,156.84,156.68,156.71,4750.0,153.9964,154.1536,153.9964,154.0258,4750.0
2024-10-21 11:55:00,156.75,156.79,156.56,156.59,5045.0,154.0652,154.1045,153.8784,153.9079,5045.0
2024-10-21 12:00:00,156.56,156.64,156.45,156.51,8414.0,153.8784,153.957,153.7703,153.8293,8414.0
2024-10-21 12:05:00,156.54,156.54,156.41,156.46,6003.0,153.8588,153.8588,153.731,153.7801,6003.0
2024-10-21 12:10:00,156.42,156.48,156.16,156.18,8903.0,153.7408,153.7998,153.4853,153.5049,8903.0
2024-10-21 12:15:00,156.27,156.41,156.25,156.38,5342.0,153.5934,153.731,153.5737,153.7015,5342.0
2024-10-21 12:20:00,156.4,156.55,156.4,156.49,4262.0,153.7212,153.8686,153.7212,153.8096,4262.0
2024-10-21 12:25:00,156.57,156.61,156.43,156.43,18094.0,153.8882,153.9276,153.7506,153.7506,18094.0
2024-10-21 12:30:00,156.38,156.67,156.2,156.55,22602.0,153.7015,153.9865,153.5246,153.8686,22602.0
2024-10-21 12:35:00,156.58,156.59,156.35,156.35,26744.0,153.8981,153.9079,153.672,153.672,26744.0
2024-10-21 12:40:00,156.35,156.61,156.33,156.56,3534.0,153.672,153.9276,153.6524,153.8784,3534.0
2024-10-21 12:45:00,156.51,156.54,156.35,156.46,4951.0,153.8293,153.8588,153.672,153.7801,4951.0
2024-10-21 12:50:00,156.42,156.51,156.36,156.51,4238.0,153.7408,153.8293,153.6818,153.8293,4238.0
2024-10-21 12:55:00,156.56,156.58,156.44,156.46,9581.0,153.8784,153.8981,153.7605,153.7801,9581.0
2024-10-21 13:00:00,156.47,156.66,156.44,156.59,9675.0,153.79,153.9767,153.7605,153.9079,9675.0
2024-10-21 13:05:00,156.66,156.93,156.64,156.92,2476.0,153.9767,154.2421,153.957,154.2322,2476.0
2024-10-21 13:10:00,156.93,156.95,156.86,156.9,7104.0,154.2421,154.2617,154.1733,154.2126,7104.0
2024-10-21 13:15:00,156.91,156.99,156.79,156.98,9697.0,154.2224,154.301,154.1045,154.2912,9697.0
2024-10-21 13:20:00,156.98,157.05,156.97,157.05,1511.0,154.2912,154.36,154.2814,154.36,1511.0
2024-10-21 13:25:00,157.01,157.06,156.96,157.06,4275.0,154.3207,154.3698,154.2716,154.3698,4275.0
2024-10-21 13:30:00,157.08,157.18,157.07,157.09,14476.0,154.3895,154.4878,154.3797,154.3993,14476.0
2024-10-21 13:35:00,157.1,157.19,156.92,157.19,23762.0,154.4092,154.4976,154.2322,154.4976,23762.0
2024-10-21 13:40:00,157.24,157.39,157.07,157.08,8184.0,154.5468,154.6942,154.3797,154.3895,8184.0
2024-10-21 13:45:00,157.07,157.08,156.64,156.81,5260.0,154.3797,154.3895,153.957,154.1241,5260.0
2024-10-21 13:50:00,156.75,156.76,156.48,156.54,7565.0,154.0652,154.075,153.7998,153.8588,7565.0
2024-10-21 13:55:00,156.54,156.81,156.54,156.78,4221.0,153.8588,154.1241,153.8588,154.0946,4221.0
2024-10-21 14:00:00,156.7,156.71,156.28,156.34,6482.0,154.016,154.0258,153.6032,153.6622,6482.0
2024-10-21 14:05:00,156.31,156.51,156.3,156.43,2038.0,153.6327,153.8293,153.6229,153.7506,2038.0
2024-10-21 14:10:00,156.49,156.49,156.35,156.39,5968.0,153.8096,153.8096,153.672,153.7113,5968.0
2024-10-21 14:15:00,156.36,156.63,156.35,156.63,4696.0,153.6818,153.9472,153.672,153.9472,4696.0
2024-10-21 14:20:00,156.73,156.8,156.66,156.68,12784.0,154.0455,154.1143,153.9767,153.9964,12784.0
2024-10-21 14:25:00,156.75,156.89,156.75,156.84,2536.0,154.0652,154.2028,154.0652,154.1536,2536.0
2024-10-21 14:30:00,156.79,156.9,156.69,156.88,9668.0,154.1045,154.2126,154.0062,154.1929,9668.0
2024-10-21 14:35:00,156.85,157.09,156.85,157.06,5595.0,154.1634,154.3993,154.1634,154.3698,5595.0
2024-10-21 14:40:00,157.09,157.22,157.08,157.19,4995.0,154.3993,154.5271,154.3895,154.4976,4995.0
2024-10-21 14:45:00,157.2,157.21,157.15,157.18,732.0,154.5075,154.5173,154.4583,154.4878,732.0
2024-10-21 14:50:00,157.18,157.18,156.88,156.88,6429.0,154.4878,154.4878,154.1929,154.1929,6429.0
2024-10-21 14:55:00,156.88,156.89,156.76,156.76,4423.0,154.1929,154.2028,154.075,154.075,4423.0
2024-10-21 15:00:00,156.76,156.76,156.6,156.65,5835.0,154.075,154.075,153.9177,153.9669,5835.0
2024-10-21 15:05:00,156.65,156.73,156.59,156.59,6302.0,153.9669,154.0455,153.9079,153.9079,6302.0
2024-10-21 15:10:00,156.56,156.88,156.56,156.84,5484.0,153.8784,154.1929,153.8784,154.1536,5484.0
2024-10-21 15:15:00,156.85,156.86,156.57,156.67,8115.0,154.1634,154.1733,153.8882,153.9865,8115.0
2024-10-21 15:20:00,156.75,156.82,156.7,156.7,6034.0,154.0652,154.134,154.016,154.016,6034.0
2024-10-21 15:25:00,156.7,156.95,156.7,156.86,7574.0,154.016,154.2617,154.016,154.1733,7574.0
2024-10-21 15:30:00,156.86,157.19,156.85,157.19,16363.0,154.1733,154.4976,154.1634,154.4976,16363.0
2024-10-21 15:35:00,157.2,157.2,157.1,157.1,14357.0,154.5075,154.5075,154.4092,154.4092,14357.0
2024-10-21 15:40:00,157.1,157.12,156.86,156.89,10900.0,154.4092,154.4288,154.1733,154.2028,10900.0
2024-10-21 15:45:00,156.88,157.11,156.87,157.03,21183.0,154.1929,154.419,154.1831,154.3404,21183.0
2024-10-21 15:50:00,156.96,157.0,156.73,156.81,30527.0,154.2716,154.3109,154.0455,154.1241,30527.0
2024-10-21 15:55:00,156.73,157.02,156.56,156.98,111119.0,154.0455,154.3305,153.8784,154.2912,111119.0
2024-10-22 09:30:00,157.5,157.75,157.02,157.75,23706.0,154.8023,155.048,154.3305,155.048,23706.0
2024-10-22 09:35:00,157.61,157.64,157.06,157.22,12665.0,154.9104,154.9399,154.3698,154.5271,12665.0
2024-10-22 09:40:00,157.22,157.22,156.86,157.16,15908.0,154.5271,154.5271,154.1733,154.4681,15908.0
2024-10-22 09:45:00,157.07,157.31,156.75,157.31,8723.0,154.3797,154.6156,154.0652,154.6156,8723.0
2024-10-22 09:50:00,157.26,157.54,157.22,157.39,4073.0,154.5664,154.8416,154.5271,154.6942,4073.0
2024-10-22 09:55:00,157.54,158.08,157.25,157.92,32113.0,154.8416,155.3724,154.5566,155.2151,32113.0
2024-10-22 10:00:00,157.74,157.93,157.52,157.83,12734.0,155.0382,155.2249,154.822,155.1267,12734.0
2024-10-22 10:05:00,157.91,157.91,157.43,157.5,9581.0,155.2053,155.2053,154.7335,154.8023,9581.0
2024-10-22 10:10:00,157.51,157.72,157.33,157.43,9907.0,154.8121,155.0185,154.6352,154.7335,9907.0
2024-10-22 10:15:00,157.43,157.56,157.35,157.49,5361.0,154.7335,154.8613,154.6549,154.7925,5361.0
2024-10-22 10:20:00,157.46,157.58,156.98,156.98,9847.0,154.763,154.8809,154.2912,154.2912,9847.0
2024-10-22 10:25:00,156.98,157.23,156.89,157.15,7016.0,154.2912,154.5369,154.2028,154.4583,7016.0
2024-10-22 10:30:00,157.12,157.28,157.06,157.13,7593.0,154.4288,154.5861,154.3698,154.4387,7593.0
2024-10-22 10:35:00,157.17,157.36,157.15,157.27,5166.0,154.478,154.6647,154.4583,154.5763,5166.0
2024-10-22 10:40:00,157.34,157.59,157.2,157.49,10068.0,154.6451,154.8908,154.5075,154.7925,10068.0
2024-10-22 10:45:00,157.53,157.8,157.53,157.8,4222.0,154.8318,155.0972,154.8318,155.0972,4222.0
2024-10-22 10:50:00,157.9,158.0,157.71,157.78,15731.0,155.1955,155.2937,155.0087,155.0775,15731.0
2024-10-22 10:55:00,157.85,157.95,157.79,157.9,9986.0,155.1463,155.2446,155.0873,155.1955,9986.0
2024-10-22 11:00:00,157.85,157.89,157.66,157.75,7854.0,155.1463,155.1856,154.9596,155.048,7854.0
2024-10-22 11:05:00,157.54,157.55,157.4,157.5,3719.0,154.8416,154.8515,154.704,154.8023,3719.0
2024-10-22 11:10:00,157.63,158.08,157.27,158.08,12716.0,154.9301,155.3724,154.5763,155.3724,12716.0
2024-10-22 11:15:00,158.07,158.18,157.96,157.97,5009.0,155.3626,155.4707,155.2544,155.2643,5009.0
2024-10-22 11:20:00,158.08,158.1,157.94,158.0,4175.0,155.3724,155.392,155.2348,155.2937,4175.0
2024-10-22 11:25:00,158.03,158.39,158.01,158.12,26339.0,155.3232,155.6771,155.3036,155.4117,26339.0
2024-10-22 11:30:00,158.11,158.12,157.93,157.96,6227.0,155.4019,155.4117,155.2249,155.2544,6227.0
2024-10-22 11:35:00,157.97,158.08,157.96,157.96,8808.0,155.2643,155.3724,155.2544,155.2544,8808.0
2024-10-22 11:40:00,158.03,158.11,157.93,158.11,3845.0,155.3232,155.4019,155.2249,155.4019,3845.0
2024-10-22 11:45:00,158.23,158.25,158.08,158.09,9317.0,155.5198,155.5395,155.3724,155.3822,9317.0
2024-10-22 11:50:00,158.11,158.13,158.02,158.02,9949.0,155.4019,155.4215,155.3134,155.3134,9949.0
2024-10-22 11:55:00,157.97,158.06,157.76,157.79,4777.0,155.2643,155.3527,155.0579,155.0873,4777.0
2024-10-22 12:00:00,157.76,157.81,157.64,157.76,8388.0,155.0579,155.107,154.9399,155.0579,8388.0
2024-10-22 12:05:00,157.81,157.86,157.79,157.82,8424.0,155.107,155.1561,155.0873,155.1168,8424.0
2024-10-22 12:10:00,157.85,157.94,157.79,157.84,31393.0,155.1463,155.2348,155.0873,155.1365,31393.0
2024-10-22 12:15:00,157.83,158.11,157.83,158.02,7866.0,155.1267,155.4019,155.1267,155.3134,7866.0
2024-10-22 12:20:00,158.06,158.21,158.03,158.21,5592.0,155.3527,155.5002,155.3232,155.5002,5592.0
2024-10-22 12:25:00,158.27,158.37,158.21,158.37,3113.0,155.5591,155.6574,155.5002,155.6574,3113.0
2024-10-22 12:30:00,158.33,158.39,158.3,158.38,8481.0,155.6181,155.6771,155.5886,155.6672,8481.0
2024-10-22 12:35:00,158.43,158.48,158.35,158.47,16628.0,155.7164,155.7655,155.6378,155.7557,16628.0
2024-10-22 12:40:00,158.52,158.57,158.43,158.46,17012.0,155.8048,155.854,155.7164,155.7459,17012.0
2024-10-22 12:45:00,158.42,158.42,158.08,158.08,9551.0,155.7066,155.7066,155.3724,155.3724,9551.0
2024-10-22 12:50:00,158.16,158.17,157.98,157.98,5521.0,155.451,155.4608,155.2741,155.2741,5521.0
2024-10-22 12:55:00,158.0,158.0,157.76,157.76,9224.0,155.2937,155.2937,155.0579,155.0579,9224.0
2024-10-22 13:00:00,157.76,158.02,157.76,158.02,4516.0,155.0579,155.3134,155.0579,155.3134,4516.0
2024-10-22 13:05:00,158.09,158.09,157.76,157.79,14001.0,155.3822,155.3822,155.0579,155.0873,14001.0
2024-10-22 13:10:00,157.83,157.9,157.78,157.82,8995.0,155.1267,155.1955,155.0775,155.1168,8995.0
2024-10-22 13:15:00,157.9,157.95,157.88,157.95,700.0,155.1955,155.2446,155.1758,155.2446,700.0
2024-10-22 13:20:00,157.94,157.94,157.85,157.86,3045.0,155.2348,155.2348,155.1463,155.1561,3045.0
2024-10-22 13:25:00,157.86,158.0,157.85,157.93,9250.0,155.1561,155.2937,155.1463,155.2249,9250.0
2024-10-22 13:30:00,157.95,158.1,157.91,158.02,13370.0,155.2446,155.392,155.2053,155.3134,13370.0
2024-10-22 13:35:00,158.05,158.17,158.0,158.13,9431.0,155.3429,155.4608,155.2937,155.4215,9431.0
2024-10-22 13:40:00,158.09,158.14,157.97,157.99,11103.0,155.3822,155.4314,155.2643,155.2839,11103.0
2024-10-22 13:45:00,157.99,158.16,157.96,158.11,9202.0,155.2839,155.451,155.2544,155.4019,9202.0
2024-10-22 13:50:00,158.16,158.17,158.03,158.07,8840.0,155.451,155.4608,155.3232,155.3626,8840.0
2024-10-22 13:55:00,158.06,158.19,158.06,158.17,2961.0,155.3527,155.4805,155.3527,155.4608,2961.0
2024-10-22 14:00:00,158.13,158.21,158.12,158.17,2774.0,155.4215,155.5002,155.4117,155.4608,2774.0
2024-10-22 14:05:00,158.17,158.19,158.11,158.13,5714.0,155.4608,155.4805,155.4019,155.4215,5714.0
2024-10-22 14:10:00,158.13,158.14,157.98,158.1,10895.0,155.4215,155.4314,155.2741,155.392,10895.0
2024-10-22 14:15:00,158.07,158.15,157.86,158.15,6681.0,155.3626,155.4412,155.1561,155.4412,6681.0
2024-10-22 14:20:00,158.07,158.36,158.07,158.28,3189.0,155.3626,155.6476,155.3626,155.569,3189.0
2024-10-22 14:25:00,158.35,158.5,158.23,158.35,4914.0,155.6378,155.7852,155.5198,155.6378,4914.0
2024-10-22 14:30:00,158.46,158.56,158.33,158.44,10648.0,155.7459,155.8442,155.6181,155.7262,10648.0
2024-10-22 14:35:00,158.39,158.46,158.33,158.4,12806.0,155.6771,155.7459,155.6181,155.6869,12806.0
2024-10-22 14:40:00,158.37,158.39,158.33,158.35,3772.0,155.6574,155.6771,155.6181,155.6378,3772.0
2024-10-22 14:45:00,158.33,158.42,158.33,158.41,3007.0,155.6181,155.7066,155.6181,155.6967,3007.0
2024-10-22 14:50:00,158.42,158.48,158.34,158.35,5891.0,155.7066,155.7655,155.6279,155.6378,5891.0
2024-10-22 14:55:00,158.35,158.36,158.19,158.21,10025.0,155.6378,155.6476,155.4805,155.5002,10025.0
2024-10-22 15:00:00,158.18,158.18,158.08,158.16,4243.0,155.4707,155.4707,155.3724,155.451,4243.0
2024-10-22 15:05:00,158.17,158.27,158.16,158.17,8319.0,155.4608,155.5591,155.451,155.4608,8319.0
2024-10-22 15:10:00,158.18,158.2,158.1,158.17,4344.0,155.4707,155.4903,155.392,155.4608,4344.0
2024-10-22 15:15:00,158.16,158.22,158.1,158.14,7125.0,155.451,155.51,155.392,155.4314,7125.0
2024-10-22 15:20:00,158.12,158.18,157.98,157.99,5646.0,155.4117,155.4707,155.2741,155.2839,5646.0
2024-10-22 15:25:00,158.02,158.02,157.92,157.92,3238.0,155.3134,155.3134,155.2151,155.2151,3238.0
2024-10-22 15:30:00,157.96,158.06,157.85,157.96,10498.0,155.2544,155.3527,155.1463,155.2544,10498.0
2024-10-22 15:35:00,157.96,158.13,157.91,157.98,11164.0,155.2544,155.4215,155.2053,155.2741,11164.0
2024-10-22 15:40:00,157.97,157.97,157.71,157.78,6473.0,155.2643,155.2643,155.0087,155.0775,6473.0
2024-10-22 15:45:00,157.74,157.98,157.71,157.93,9406.0,155.0382,155.2741,155.0087,155.2249,9406.0
2024-10-22 15:50:00,157.93,158.26,157.79,158.12,16333.0,155.2249,155.5493,155.0873,155.4117,16333.0
2024-10-22 15:55:00,158.11,158.38,158.1,158.27,67455.0,155.4019,155.6672,155.392,155.5591,67455.0
2024-10-23 09:30:00,157.0,158.63,156.44,157.15,48706.0,154.3109,155.913,153.7605,154.4583,48706.0
2024-10-23 09:35:00,157.04,157.04,155.5,155.65,20624.0,154.3502,154.3502,152.8366,152.984,20624.0
2024-10-23 09:40:00,155.66,155.96,155.22,155.57,10734.0,152.9938,153.2887,152.5614,152.9054,10734.0
2024-10-23 09:45:00,155.57,156.08,155.44,156.06,15384.0,152.9054,153.4066,152.7776,153.387,15384.0
2024-10-23 09:50:00,156.06,156.46,156.02,156.02,14689.0,153.387,153.7801,153.3477,153.3477,14689.0
2024-10-23 09:55:00,156.09,156.37,155.96,156.2,9767.0,153.4165,153.6917,153.2887,153.5246,9767.0
2024-10-23 10:00:00,156.17,156.35,155.97,156.16,12311.0,153.4951,153.672,153.2985,153.4853,12311.0
2024-10-23 10:05:00,156.16,156.33,156.04,156.24,21341.0,153.4853,153.6524,153.3673,153.5639,21341.0
2024-10-23 10:10:00,156.19,156.26,155.64,155.72,11588.0,153.5148,153.5836,152.9742,153.0528,11588.0
2024-10-23 10:15:00,155.72,156.07,155.69,155.85,2791.0,153.0528,153.3968,153.0233,153.1806,2791.0
2024-10-23 10:20:00,155.87,155.91,155.7,155.85,2654.0,153.2002,153.2395,153.0331,153.1806,2654.0
2024-10-23 10:25:00,155.79,155.93,155.74,155.79,11651.0,153.1216,153.2592,153.0725,153.1216,11651.0
2024-10-23 10:30:00,155.74,155.74,154.59,154.97,46266.0,153.0725,153.0725,151.9422,152.3156,46266.0
2024-10-23 10:35:00,155.0,155.12,154.72,155.09,14253.0,152.3451,152.4631,152.0699,152.4336,14253.0
2024-10-23 10:40:00,155.02,155.18,154.41,154.67,27380.0,152.3648,152.5221,151.7652,152.0208,27380.0
2024-10-23 10:45:00,154.56,154.91,154.53,154.8,14597.0,151.9127,152.2567,151.8832,152.1486,14597.0
2024-10-23 10:50:00,154.8,154.88,153.75,154.31,44937.0,152.1486,152.2272,151.1165,151.667,44937.0
2024-10-23 10:55:00,154.31,154.78,154.31,154.68,18343.0,151.667,152.1289,151.667,152.0306,18343.0
2024-10-23 11:00:00,154.55,154.62,154.07,154.11,19319.0,151.9028,151.9716,151.4311,151.4704,19319.0
2024-10-23 11:05:00,154.09,154.47,153.89,154.47,20277.0,151.4507,151.8242,151.2541,151.8242,20277.0
2024-10-23 11:10:00,154.46,154.54,153.97,153.97,7349.0,151.8144,151.893,151.3328,151.3328,7349.0
2024-10-23 11:15:00,154.05,154.06,153.83,153.96,15574.0,151.4114,151.4212,151.1952,151.3229,15574.0
2024-10-23 11:20:00,153.86,154.21,153.85,154.04,15041.0,151.2247,151.5687,151.2148,151.4016,15041.0
2024-10-23 11:25:00,154.12,154.21,153.88,153.93,19843.0,151.4802,151.5687,151.2443,151.2935,19843.0
2024-10-23 11:30:00,153.93,154.4,153.92,154.3,20566.0,151.2935,151.7554,151.2836,151.6571,20566.0
2024-10-23 11:35:00,154.36,154.57,154.35,154.43,13126.0,151.7161,151.9225,151.7063,151.7849,13126.0
2024-10-23 11:40:00,154.46,154.48,154.05,154.14,11561.0,151.8144,151.834,151.4114,151.4999,11561.0
2024-10-23 11:45:00,154.1,154.29,153.88,154.25,32583.0,151.4605,151.6473,151.2443,151.608,32583.0
2024-10-23 11:50:00,154.25,154.55,154.25,154.39,10298.0,151.608,151.9028,151.608,151.7456,10298.0
2024-10-23 11:55:00,154.43,154.45,154.23,154.41,7826.0,151.7849,151.8046,151.5883,151.7652,7826.0
2024-10-23 12:00:00,154.36,154.41,154.21,154.25,10100.0,151.7161,151.7652,151.5687,151.608,10100.0
2024-10-23 12:05:00,154.28,154.34,154.09,154.14,2990.0,151.6375,151.6964,151.4507,151.4999,2990.0
2024-10-23 12:10:00,154.13,154.13,153.87,153.97,2603.0,151.49,151.49,151.2345,151.3328,2603.0
2024-10-23 12:15:00,154.07,154.13,153.99,153.99,2931.0,151.4311,151.49,151.3524,151.3524,2931.0
2024-10-23 12:20:00,154.07,154.29,153.87,153.87,8600.0,151.4311,151.6473,151.2345,151.2345,8600.0
2024-10-23 12:25:00,153.86,153.92,153.56,153.68,20663.0,151.2247,151.2836,150.9298,151.0477,20663.0
2024-10-23 12:30:00,153.7,154.04,153.6,153.6,30605.0,151.0674,151.4016,150.9691,150.9691,30605.0
2024-10-23 12:35:00,153.69,153.73,153.58,153.6,7951.0,151.0576,151.0969,150.9495,150.9691,7951.0
2024-10-23 12:40:00,153.6,153.68,153.46,153.59,9868.0,150.9691,151.0477,150.8315,150.9593,9868.0
2024-10-23 12:45:00,153.59,153.87,153.49,153.85,6851.0,150.9593,151.2345,150.861,151.2148,6851.0
2024-10-23 12:50:00,153.93,154.01,153.58,153.62,6922.0,151.2935,151.3721,150.9495,150.9888,6922.0
2024-10-23 12:55:00,153.62,153.64,153.45,153.45,6853.0,150.9888,151.0084,150.8217,150.8217,6853.0
2024-10-23 13:00:00,153.42,153.54,153.28,153.31,3792.0,150.7922,150.9101,150.6546,150.6841,3792.0
2024-10-23 13:05:00,153.37,153.56,153.33,153.49,12852.0,150.7431,150.9298,150.7037,150.861,12852.0
2024-10-23 13:10:00,153.43,153.43,153.28,153.42,8123.0,150.802,150.802,150.6546,150.7922,8123.0
2024-10-23 13:15:00,153.46,153.49,153.37,153.4,9476.0,150.8315,150.861,150.7431,150.7725,9476.0
2024-10-23 13:20:00,153.43,153.43,153.26,153.27,9142.0,150.802,150.802,150.6349,150.6448,9142.0
2024-10-23 13:25:00,153.27,153.61,153.22,153.55,9266.0,150.6448,150.9789,150.5956,150.92,9266.0
2024-10-23 13:30:00,153.55,153.58,153.36,153.38,4954.0,150.92,150.9495,150.7332,150.7529,4954.0
2024-10-23 13:35:00,153.39,153.48,153.37,153.46,4488.0,150.7627,150.8512,150.7431,150.8315,4488.0
2024-10-23 13:40:00,153.45,153.5,153.32,153.39,9797.0,150.8217,150.8708,150.6939,150.7627,9797.0
2024-10-23 13:45:00,153.38,153.43,153.35,153.41,2635.0,150.7529,150.802,150.7234,150.7824,2635.0
2024-10-23 13:50:00,153.42,153.48,153.22,153.23,24810.0,150.7922,150.8512,150.5956,150.6055,24810.0
2024-10-23 13:55:00,153.19,153.19,152.96,153.04,11163.0,150.5661,150.5661,150.3401,150.4187,11163.0
2024-10-23 14:00:00,153.08,153.08,152.69,152.69,6960.0,150.458,150.458,150.0747,150.0747,6960.0
2024-10-23 14:05:00,152.81,152.9,152.78,152.86,7221.0,150.1926,150.2811,150.1632,150.2418,7221.0
2024-10-23 14:10:00,152.85,152.86,152.62,152.62,5431.0,150.232,150.2418,150.0059,150.0059,5431.0
2024-10-23 14:15:00,152.64,152.64,152.42,152.46,15910.0,150.0256,150.0256,149.8093,149.8486,15910.0
2024-10-23 14:20:00,152.5,152.8,152.5,152.77,35686.0,149.888,150.1828,149.888,150.1533,35686.0
2024-10-23 14:25:00,152.74,152.84,152.55,152.6,24369.0,150.1238,150.2221,149.9371,149.9862,24369.0
2024-10-23 14:30:00,152.6,152.77,152.55,152.61,22057.0,149.9862,150.1533,149.9371,149.9961,22057.0
2024-10-23 14:35:00,152.57,152.96,152.57,152.88,105326.0,149.9568,150.3401,149.9568,150.2614,105326.0
2024-10-23 14:40:00,152.92,153.07,152.89,152.9,10886.0,150.3008,150.4482,150.2713,150.2811,10886.0
2024-10-23 14:45:00,152.96,153.17,152.92,153.03,11127.0,150.3401,150.5465,150.3008,150.4089,11127.0
2024-10-23 14:50:00,153.05,153.13,152.91,153.07,7893.0,150.4285,150.5072,150.2909,150.4482,7893.0
2024-10-23 14:55:00,153.11,153.22,152.96,153.12,7953.0,150.4875,150.5956,150.3401,150.4973,7953.0
2024-10-23 15:00:00,153.1,153.11,152.84,152.91,7356.0,150.4777,150.4875,150.2221,150.2909,7356.0
2024-10-23 15:05:00,152.91,152.97,152.84,152.89,11459.0,150.2909,150.3499,150.2221,150.2713,11459.0
2024-10-23 15:10:00,152.9,153.01,152.62,152.62,12043.0,150.2811,150.3892,150.0059,150.0059,12043.0
2024-10-23 15:15:00,152.67,152.79,152.48,152.76,12419.0,150.055,150.173,149.8683,150.1435,12419.0
2024-10-23 15:20:00,152.74,152.83,152.68,152.69,13026.0,150.1238,150.2123,150.0649,150.0747,13026.0
2024-10-23 15:25:00,152.65,152.65,152.38,152.47,14648.0,150.0354,150.0354,149.77,149.8585,14648.0
2024-10-23 15:30:00,152.48,152.93,152.43,152.72,17843.0,149.8683,150.3106,149.8192,150.1042,17843.0
2024-10-23 15:35:00,152.75,152.84,152.57,152.74,18600.0,150.1337,150.2221,149.9568,150.1238,18600.0
2024-10-23 15:40:00,152.73,153.21,152.73,153.1,36441.0,150.114,150.5858,150.114,150.4777,36441.0
2024-10-23 15:45:00,153.11,153.13,152.91,153.08,33656.0,150.4875,150.5072,150.2909,150.458,33656.0
2024-10-23 15:50:00,152.94,154.12,152.89,153.9,97393.0,150.3204,151.4802,150.2713,151.264,97393.0
2024-10-23 15:55:00,153.91,154.29,153.59,153.75,235163.0,151.2738,151.6473,150.9593,151.1165,235163.0
2024-10-24 09:30:00,154.5,154.6,153.88,154.5,35380.0,151.8537,151.952,151.2443,151.8537,35380.0
2024-10-24 09:35:00,154.52,154.72,153.68,153.68,10197.0,151.8734,152.0699,151.0477,151.0477,10197.0
2024-10-24 09:40:00,153.69,154.0,153.17,153.17,7931.0,151.0576,151.3623,150.5465,150.5465,7931.0
2024-10-24 09:45:00,153.22,153.3,152.61,153.03,28790.0,150.5956,150.6743,149.9961,150.4089,28790.0
2024-10-24 09:50:00,153.08,153.14,152.46,152.74,15221.0,150.458,150.517,149.8486,150.1238,15221.0
2024-10-24 09:55:00,152.87,153.08,152.57,152.69,11439.0,150.2516,150.458,149.9568,150.0747,11439.0
2024-10-24 10:00:00,152.68,152.78,152.32,152.67,12617.0,150.0649,150.1632,149.711,150.055,12617.0
2024-10-24 10:05:00,152.67,152.73,152.38,152.56,9406.0,150.055,150.114,149.77,149.9469,9406.0
2024-10-24 10:10:00,152.56,153.03,152.31,152.46,19414.0,149.9469,150.4089,149.7012,149.8486,19414.0
2024-10-24 10:15:00,152.44,152.44,152.13,152.28,13462.0,149.829,149.829,149.5243,149.6717,13462.0
2024-10-24 10:20:00,152.31,152.45,152.21,152.35,8624.0,149.7012,149.8388,149.6029,149.7405,8624.0
2024-10-24 10:25:00,152.36,152.57,152.33,152.42,5352.0,149.7504,149.9568,149.7209,149.8093,5352.0
2024-10-24 10:30:00,152.34,152.51,151.93,152.24,15012.0,149.7307,149.8978,149.3277,149.6324,15012.0
2024-10-24 10:35:00,152.24,152.65,152.08,152.65,7157.0,149.6324,150.0354,149.4751,150.0354,7157.0
2024-10-24 10:40:00,152.65,152.67,152.29,152.37,10532.0,150.0354,150.055,149.6816,149.7602,10532.0
2024-10-24 10:45:00,152.29,152.37,151.86,152.3,12191.0,149.6816,149.7602,149.2589,149.6914,12191.0
2024-10-24 10:50:00,152.31,152.5,151.98,152.47,9920.0,149.7012,149.888,149.3769,149.8585,9920.0
2024-10-24 10:55:00,152.48,153.24,152.4,153.24,10526.0,149.8683,150.6153,149.7897,150.6153,10526.0
2024-10-24 11:00:00,153.28,153.7,152.79,153.06,15937.0,150.6546,151.0674,150.173,150.4384,15937.0
2024-10-24 11:05:00,152.97,153.04,152.73,152.94,19557.0,150.3499,150.4187,150.114,150.3204,19557.0
2024-10-24 11:10:00,152.88,153.76,152.81,153.19,16380.0,150.2614,151.1264,150.1926,150.5661,16380.0
2024-10-24 11:15:00,153.27,153.44,153.18,153.41,20507.0,150.6448,150.8119,150.5563,150.7824,20507.0
2024-10-24 11:20:00,153.41,153.65,153.29,153.45,7652.0,150.7824,151.0183,150.6644,150.8217,7652.0
2024-10-24 11:25:00,153.52,153.65,153.38,153.59,16161.0,150.8905,151.0183,150.7529,150.9593,16161.0
2024-10-24 11:30:00,153.62,153.86,153.52,153.83,9790.0,150.9888,151.2247,150.8905,151.1952,9790.0
2024-10-24 11:35:00,153.81,153.84,153.63,153.81,7923.0,151.1755,151.205,150.9986,151.1755,7923.0
2024-10-24 11:40:00,153.8,153.92,153.68,153.75,20403.0,151.1657,151.2836,151.0477,151.1165,20403.0
2024-10-24 11:45:00,153.75,153.93,153.66,153.82,24725.0,151.1165,151.2935,151.0281,151.1853,24725.0
2024-10-24 11:50:00,153.85,153.86,153.59,153.7,8018.0,151.2148,151.2247,150.9593,151.0674,8018.0
2024-10-24 11:55:00,153.75,153.76,153.29,153.41,4329.0,151.1165,151.1264,150.6644,150.7824,4329.0
2024-10-24 12:00:00,153.41,153.41,153.21,153.24,5328.0,150.7824,150.7824,150.5858,150.6153,5328.0
2024-10-24 12:05:00,153.31,153.31,152.94,153.09,9603.0,150.6841,150.6841,150.3204,150.4678,9603.0
2024-10-24 12:10:00,153.12,153.26,153.04,153.04,2511.0,150.4973,150.6349,150.4187,150.4187,2511.0
2024-10-24 12:15:00,153.14,153.15,153.03,153.15,1483.0,150.517,150.5268,150.4089,150.5268,1483.0
2024-10-24 12:20:00,153.09,153.52,153.09,153.52,4526.0,150.4678,150.8905,150.4678,150.8905,4526.0
2024-10-24 12:25:00,153.46,153.65,153.46,153.64,7674.0,150.8315,151.0183,150.8315,151.0084,7674.0
2024-10-24 12:30:00,153.55,153.84,153.55,153.77,9807.0,150.92,151.205,150.92,151.1362,9807.0
2024-10-24 12:35:00,153.81,153.88,153.62,153.88,2695.0,151.1755,151.2443,150.9888,151.2443,2695.0
2024-10-24 12:40:00,153.84,153.87,153.72,153.75,2500.0,151.205,151.2345,151.0871,151.1165,2500.0
2024-10-24 12:45:00,153.75,153.89,153.75,153.89,1933.0,151.1165,151.2541,151.1165,151.2541,1933.0
2024-10-24 12:50:00,153.88,153.88,153.67,153.71,5868.0,151.2443,151.2443,151.0379,151.0772,5868.0
2024-10-24 12:55:00,153.72,153.78,153.58,153.6,4588.0,151.0871,151.146,150.9495,150.9691,4588.0
2024-10-24 13:00:00,153.59,153.75,153.58,153.75,3806.0,150.9593,151.1165,150.9495,151.1165,3806.0
2024-10-24 13:05:00,153.69,153.72,153.44,153.44,2930.0,151.0576,151.0871,150.8119,150.8119,2930.0
2024-10-24 13:10:00,153.51,153.54,153.33,153.37,4886.0,150.8807,150.9101,150.7037,150.7431,4886.0
2024-10-24 13:15:00,153.35,153.35,153.18,153.2,3034.0,150.7234,150.7234,150.5563,150.576,3034.0
2024-10-24 13:20:00,153.17,153.51,153.14,153.51,6311.0,150.5465,150.8807,150.517,150.8807,6311.0
2024-10-24 13:25:00,153.51,153.64,153.38,153.6,6224.0,150.8807,151.0084,150.7529,150.9691,6224.0
2024-10-24 13:30:00,153.55,153.59,153.3,153.3,7317.0,150.92,150.9593,150.6743,150.6743,7317.0
2024-10-24 13:35:00,153.34,153.43,153.27,153.37,8287.0,150.7136,150.802,150.6448,150.7431,8287.0
2024-10-24 13:40:00,153.36,153.4,153.27,153.27,7245.0,150.7332,150.7725,150.6448,150.6448,7245.0
2024-10-24 13:45:00,153.3,153.31,152.98,152.98,2320.0,150.6743,150.6841,150.3597,150.3597,2320.0
2024-10-24 13:50:00,152.96,152.98,152.77,152.77,3017.0,150.3401,150.3597,150.1533,150.1533,3017.0
2024-10-24 13:55:00,152.7,152.79,152.54,152.61,5710.0,150.0845,150.173,149.9273,149.9961,5710.0
2024-10-24 14:00:00,152.61,152.69,152.52,152.65,1620.0,149.9961,150.0747,149.9076,150.0354,1620.0
2024-10-24 14:05:00,152.62,152.7,152.48,152.5,3912.0,150.0059,150.0845,149.8683,149.888,3912.0
2024-10-24 14:10:00,152.55,152.63,152.46,152.61,2051.0,149.9371,150.0157,149.8486,149.9961,2051.0
2024-10-24 14:15:00,152.6,152.88,152.6,152.87,4378.0,149.9862,150.2614,149.9862,150.2516,4378.0
2024-10-24 14:20:00,152.79,152.79,152.49,152.49,3427.0,150.173,150.173,149.8781,149.8781,3427.0
2024-10-24 14:25:00,152.47,152.69,152.47,152.63,3651.0,149.8585,150.0747,149.8585,150.0157,3651.0
2024-10-24 14:30:00,152.58,152.83,152.45,152.75,3426.0,149.9666,150.2123,149.8388,150.1337,3426.0
2024-10-24 14:35:00,152.71,152.79,152.67,152.79,2502.0,150.0944,150.173,150.055,150.173,2502.0
2024-10-24 14:40:00,152.69,152.71,152.55,152.57,4430.0,150.0747,150.0944,149.9371,149.9568,4430.0
2024-10-24 14:45:00,152.56,152.57,152.21,152.47,20235.0,149.9469,149.9568,149.6029,149.8585,20235.0
2024-10-24 14:50:00,152.53,152.8,152.53,152.68,4753.0,149.9174,150.1828,149.9174,150.0649,4753.0
2024-10-24 14:55:00,152.62,152.77,152.55,152.77,4641.0,150.0059,150.1533,149.9371,150.1533,4641.0
2024-10-24 15:00:00,152.75,152.79,152.63,152.75,9903.0,150.1337,150.173,150.0157,150.1337,9903.0
2024-10-24 15:05:00,152.77,152.81,152.72,152.81,4802.0,150.1533,150.1926,150.1042,150.1926,4802.0
2024-10-24 15:10:00,152.83,153.09,152.82,153.07,7851.0,150.2123,150.4678,150.2025,150.4482,7851.0
2024-10-24 15:15:00,152.99,153.01,152.88,153.01,6042.0,150.3696,150.3892,150.2614,150.3892,6042.0
2024-10-24 15:20:00,153.06,153.08,152.97,153.06,2713.0,150.4384,150.458,150.3499,150.4384,2713.0
2024-10-24 15:25:00,153.07,153.19,153.06,153.13,3884.0,150.4482,150.5661,150.4384,150.5072,3884.0
2024-10-24 15:30:00,153.07,153.09,152.97,153.09,4023.0,150.4482,150.4678,150.3499,150.4678,4023.0
2024-10-24 15:35:00,153.06,153.09,152.9,153.04,8313.0,150.4384,150.4678,150.2811,150.4187,8313.0
2024-10-24 15:40:00,153.09,153.16,152.95,153.06,9718.0,150.4678,150.5366,150.3302,150.4384,9718.0
2024-10-24 15:45:00,153.08,153.24,152.99,153.19,10176.0,150.458,150.6153,150.3696,150.5661,10176.0
2024-10-24 15:50:00,153.18,153.46,153.07,153.11,33885.0,150.5563,150.8315,150.4482,150.4875,33885.0
2024-10-24 15:55:00,153.08,153.12,152.78,152.89,88500.0,150.458,150.4973,150.1632,150.2713,88500.0
2024-10-25 09:30:00,154.28,154.61,153.5,153.72,31883.0,151.6375,151.9618,150.8708,151.0871,31883.0
2024-10-25 09:35:00,153.69,153.69,152.97,153.21,6265.0,151.0576,151.0576,150.3499,150.5858,6265.0
2024-10-25 09:40:00,153.43,153.56,153.07,153.2,2418.0,150.802,150.9298,150.4482,150.576,2418.0
2024-10-25 09:45:00,153.07,154.12,152.9,153.97,13593.0,150.4482,151.4802,150.2811,151.3328,13593.0
2024-10-25 09:50:00,153.89,154.14,153.48,153.5,14476.0,151.2541,151.4999,150.8512,150.8708,14476.0
2024-10-25 09:55:00,153.54,153.59,153.03,153.35,1966.0,150.9101,150.9593,150.4089,150.7234,1966.0
2024-10-25 10:00:00,153.36,153.75,153.15,153.7,7318.0,150.7332,151.1165,150.5268,151.0674,7318.0
2024-10-25 10:05:00,153.74,154.26,153.73,154.03,14979.0,151.1067,151.6178,151.0969,151.3917,14979.0
2024-10-25 10:10:00,154.02,154.07,153.56,153.87,10835.0,151.3819,151.4311,150.9298,151.2345,10835.0
2024-10-25 10:15:00,153.73,153.97,153.54,153.8,8025.0,151.0969,151.3328,150.9101,151.1657,8025.0
2024-10-25 10:20:00,153.72,154.08,153.72,153.99,3813.0,151.0871,151.4409,151.0871,151.3524,3813.0
2024-10-25 10:25:00,154.02,154.06,153.74,153.95,3951.0,151.3819,151.4212,151.1067,151.3131,3951.0
2024-10-25 10:30:00,153.86,154.1,153.79,154.1,3987.0,151.2247,151.4605,151.1559,151.4605,3987.0
2024-10-25 10:35:00,153.97,154.01,153.85,153.86,1947.0,151.3328,151.3721,151.2148,151.2247,1947.0
2024-10-25 10:40:00,153.76,153.76,153.51,153.52,5369.0,151.1264,151.1264,150.8807,150.8905,5369.0
2024-10-25 10:45:00,153.51,153.57,153.38,153.38,2846.0,150.8807,150.9396,150.7529,150.7529,2846.0
2024-10-25 10:50:00,153.54,153.54,153.23,153.31,3323.0,150.9101,150.9101,150.6055,150.6841,3323.0
2024-10-25 10:55:00,153.31,153.31,153.12,153.2,6077.0,150.6841,150.6841,150.4973,150.576,6077.0
2024-10-25 11:00:00,153.22,153.39,153.2,153.31,2965.0,150.5956,150.7627,150.576,150.6841,2965.0
2024-10-25 11:05:00,153.29,153.31,153.0,153.26,11021.0,150.6644,150.6841,150.3794,150.6349,11021.0
2024-10-25 11:10:00,153.24,153.42,152.7,152.72,4360.0,150.6153,150.7922,150.0845,150.1042,4360.0
2024-10-25 11:15:00,152.75,152.87,152.72,152.81,2353.0,150.1337,150.2516,150.1042,150.1926,2353.0
2024-10-25 11:20:00,152.91,152.95,152.68,152.74,4090.0,150.2909,150.3302,150.0649,150.1238,4090.0
2024-10-25 11:25:00,152.77,153.22,152.71,153.22,7141.0,150.1533,150.5956,150.0944,150.5956,7141.0
2024-10-25 11:30:00,153.19,153.19,152.86,152.91,2520.0,150.5661,150.5661,150.2418,150.2909,2520.0
2024-10-25 11:35:00,152.91,153.25,152.91,153.18,4833.0,150.2909,150.6251,150.2909,150.5563,4833.0
2024-10-25 11:40:00,153.08,153.13,153.0,153.03,1653.0,150.458,150.5072,150.3794,150.4089,1653.0
2024-10-25 11:45:00,153.06,153.06,152.9,152.9,1287.0,150.4384,150.4384,150.2811,150.2811,1287.0
2024-10-25 11:50:00,152.94,152.95,152.56,152.56,1749.0,150.3204,150.3302,149.9469,149.9469,1749.0
2024-10-25 11:55:00,152.5,152.57,152.31,152.42,3124.0,149.888,149.9568,149.7012,149.8093,3124.0
2024-10-25 12:00:00,152.36,152.39,152.07,152.3,9558.0,149.7504,149.7798,149.4653,149.6914,9558.0
2024-10-25 12:05:00,152.36,152.43,152.19,152.42,3940.0,149.7504,149.8192,149.5833,149.8093,3940.0
2024-10-25 12:10:00,152.37,152.37,151.93,151.93,3550.0,149.7602,149.7602,149.3277,149.3277,3550.0
2024-10-25 12:15:00,152.0,152.23,152.0,152.17,3171.0,149.3965,149.6226,149.3965,149.5636,3171.0
2024-10-25 12:20:00,152.18,152.26,152.1,152.21,3215.0,149.5734,149.6521,149.4948,149.6029,3215.0
2024-10-25 12:25:00,152.28,152.39,152.14,152.39,4074.0,149.6717,149.7798,149.5341,149.7798,4074.0
2024-10-25 12:30:00,152.36,152.56,152.29,152.56,3609.0,149.7504,149.9469,149.6816,149.9469,3609.0
2024-10-25 12:35:00,152.5,152.61,152.29,152.34,5960.0,149.888,149.9961,149.6816,149.7307,5960.0
2024-10-25 12:40:00,152.39,152.49,152.32,152.36,6051.0,149.7798,149.8781,149.711,149.7504,6051.0
2024-10-25 12:45:00,152.37,152.43,152.24,152.35,7024.0,149.7602,149.8192,149.6324,149.7405,7024.0
2024-10-25 12:50:00,152.35,152.53,152.31,152.49,7660.0,149.7405,149.9174,149.7012,149.8781,7660.0
2024-10-25 12:55:00,152.56,152.62,152.45,152.56,1860.0,149.9469,150.0059,149.8388,149.9469,1860.0
2024-10-25 13:00:00,152.49,152.56,152.36,152.5,4606.0,149.8781,149.9469,149.7504,149.888,4606.0
2024-10-25 13:05:00,152.42,152.48,152.32,152.32,2810.0,149.8093,149.8683,149.711,149.711,2810.0
2024-10-25 13:10:00,152.26,152.4,151.97,152.06,5878.0,149.6521,149.7897,149.367,149.4555,5878.0
2024-10-25 13:15:00,152.0,152.13,151.97,152.09,5545.0,149.3965,149.5243,149.367,149.485,5545.0
2024-10-25 13:20:00,152.09,152.09,151.96,152.06,2233.0,149.485,149.485,149.3572,149.4555,2233.0
2024-10-25 13:25:00,152.08,152.19,152.08,152.11,6605.0,149.4751,149.5833,149.4751,149.5046,6605.0
2024-10-25 13:30:00,152.11,152.38,152.1,152.38,6586.0,149.5046,149.77,149.4948,149.77,6586.0
2024-10-25 13:35:00,152.32,152.55,152.21,152.35,11664.0,149.711,149.9371,149.6029,149.7405,11664.0
2024-10-25 13:40:00,152.33,152.33,152.11,152.17,1707.0,149.7209,149.7209,149.5046,149.5636,1707.0
2024-10-25 13:45:00,152.18,152.37,152.17,152.3,4865.0,149.5734,149.7602,149.5636,149.6914,4865.0
2024-10-25 13:50:00,152.37,152.41,152.22,152.26,2012.0,149.7602,149.7995,149.6127,149.6521,2012.0
2024-10-25 13:55:00,152.25,152.35,152.13,152.34,3119.0,149.6422,149.7405,149.5243,149.7307,3119.0
2024-10-25 14:00:00,152.3,152.37,152.12,152.36,3165.0,149.6914,149.7602,149.5145,149.7504,3165.0
2024-10-25 14:05:00,152.42,152.45,152.28,152.42,2771.0,149.8093,149.8388,149.6717,149.8093,2771.0
2024-10-25 14:10:00,152.36,152.45,152.18,152.45,3611.0,149.7504,149.8388,149.5734,149.8388,3611.0
2024-10-25 14:15:00,152.39,152.62,152.34,152.62,3684.0,149.7798,150.0059,149.7307,150.0059,3684.0
2024-10-25 14:20:00,152.58,152.65,152.52,152.6,2475.0,149.9666,150.0354,149.9076,149.9862,2475.0
2024-10-25 14:25:00,152.61,152.8,152.58,152.69,3890.0,149.9961,150.1828,149.9666,150.0747,3890.0
2024-10-25 14:30:00,152.67,152.67,152.45,152.64,5670.0,150.055,150.055,149.8388,150.0256,5670.0
2024-10-25 14:35:00,152.6,152.74,152.6,152.68,2083.0,149.9862,150.1238,149.9862,150.0649,2083.0
2024-10-25 14:40:00,152.68,152.74,152.53,152.53,3938.0,150.0649,150.1238,149.9174,149.9174,3938.0
2024-10-25 14:45:00,152.62,152.64,152.42,152.5,3199.0,150.0059,150.0256,149.8093,149.888,3199.0
2024-10-25 14:50:00,152.5,152.55,152.45,152.5,2625.0,149.888,149.9371,149.8388,149.888,2625.0
2024-10-25 14:55:00,152.5,152.51,152.31,152.32,3606.0,149.888,149.8978,149.7012,149.711,3606.0
2024-10-25 15:00:00,152.33,152.69,152.33,152.69,6219.0,149.7209,150.0747,149.7209,150.0747,6219.0
2024-10-25 15:05:00,152.71,152.72,152.57,152.62,4840.0,150.0944,150.1042,149.9568,150.0059,4840.0
2024-10-25 15:10:00,152.63,152.7,152.41,152.41,3315.0,150.0157,150.0845,149.7995,149.7995,3315.0
2024-10-25 15:15:00,152.47,152.7,152.47,152.68,2138.0,149.8585,150.0845,149.8585,150.0649,2138.0
2024-10-25 15:20:00,152.6,152.67,152.5,152.53,3389.0,149.9862,150.055,149.888,149.9174,3389.0
2024-10-25 15:25:00,152.49,152.65,152.47,152.55,4632.0,149.8781,150.0354,149.8585,149.9371,4632.0
2024-10-25 15:30:00,152.53,152.54,152.25,152.37,5903.0,149.9174,149.9273,149.6422,149.7602,5903.0
2024-10-25 15:35:00,152.37,152.47,152.29,152.47,4520.0,149.7602,149.8585,149.6816,149.8585,4520.0
2024-10-25 15:40:00,152.42,152.53,152.38,152.49,8190.0,149.8093,149.9174,149.77,149.8781,8190.0
2024-10-25 15:45:00,152.48,152.63,152.31,152.31,13151.0,149.8683,150.0157,149.7012,149.7012,13151.0
2024-10-25 15:50:00,152.32,152.46,152.27,152.33,11078.0,149.711,149.8486,149.6619,149.7209,11078.0
2024-10-25 15:55:00,152.31,152.47,152.18,152.42,74952.0,149.7012,149.8585,149.5734,149.8093,74952.0
2024-10-28 09:30:00,150.0,150.94,148.29,150.16,96171.0,147.4308,148.3547,145.7501,147.588,96171.0
2024-10-28 09:35:00,150.07,150.48,149.81,149.99,15286.0,147.4996,147.9026,147.244,147.4209,15286.0
2024-10-28 09:40:00,149.92,150.21,149.79,150.06,25729.0,147.3521,147.6372,147.2244,147.4897,25729.0
2024-10-28 09:45:00,150.06,150.8,149.96,150.68,43645.0,147.4897,148.2171,147.3915,148.0991,43645.0
2024-10-28 09:50:00,150.51,150.83,150.32,150.35,10431.0,147.932,148.2466,147.7453,147.7748,10431.0
2024-10-28 09:55:00,150.38,150.42,150.1,150.11,9976.0,147.8043,147.8436,147.5291,147.5389,9976.0
2024-10-28 10:00:00,150.14,150.71,150.12,150.56,9845.0,147.5684,148.1286,147.5487,147.9812,9845.0
2024-10-28 10:05:00,150.59,151.0,150.41,150.63,13094.0,148.0107,148.4136,147.8338,148.05,13094.0
2024-10-28 10:10:00,150.62,150.72,150.1,150.25,11719.0,148.0402,148.1384,147.5291,147.6765,11719.0
2024-10-28 10:15:00,150.25,150.56,150.22,150.53,32589.0,147.6765,147.9812,147.647,147.9517,32589.0
2024-10-28 10:20:00,150.55,150.63,150.16,150.62,9532.0,147.9714,148.05,147.588,148.0402,9532.0
2024-10-28 10:25:00,150.53,150.64,150.37,150.4,8896.0,147.9517,148.0598,147.7944,147.8239,8896.0
2024-10-28 10:30:00,150.41,150.58,150.27,150.32,18645.0,147.8338,148.0008,147.6961,147.7453,18645.0
2024-10-28 10:35:00,150.35,150.38,149.67,149.7,11455.0,147.7748,147.8043,147.1064,147.1359,11455.0
2024-10-28 10:40:00,149.71,150.19,149.71,150.1,9705.0,147.1457,147.6175,147.1457,147.5291,9705.0
2024-10-28 10:45:00,150.16,150.43,150.07,150.3,10120.0,147.588,147.8534,147.4996,147.7256,10120.0
2024-10-28 10:50:00,150.31,150.67,150.31,150.53,35608.0,147.7355,148.0893,147.7355,147.9517,35608.0
2024-10-28 10:55:00,150.47,150.84,150.41,150.84,6012.0,147.8927,148.2564,147.8338,148.2564,6012.0
2024-10-28 11:00:00,150.74,150.83,150.54,150.71,28181.0,148.1581,148.2466,147.9615,148.1286,28181.0
2024-10-28 11:05:00,150.77,151.14,150.77,151.04,24569.0,148.1876,148.5512,148.1876,148.453,24569.0
2024-10-28 11:10:00,151.06,151.11,150.79,150.87,12132.0,148.4726,148.5218,148.2072,148.2859,12132.0
2024-10-28 11:15:00,150.82,150.82,150.37,150.47,8800.0,148.2367,148.2367,147.7944,147.8927,8800.0
2024-10-28 11:20:00,150.5,150.74,150.25,150.3,5975.0,147.9222,148.1581,147.6765,147.7256,5975.0
2024-10-28 11:25:00,150.31,150.39,150.15,150.24,6669.0,147.7355,147.8141,147.5782,147.6667,6669.0
2024-10-28 11:30:00,150.23,150.43,150.13,150.36,4125.0,147.6568,147.8534,147.5585,147.7846,4125.0
2024-10-28 11:35:00,150.4,150.43,150.09,150.31,17556.0,147.8239,147.8534,147.5192,147.7355,17556.0
2024-10-28 11:40:00,150.31,150.41,150.2,150.4,3036.0,147.7355,147.8338,147.6273,147.8239,3036.0
2024-10-28 11:45:00,150.3,150.32,150.13,150.23,5130.0,147.7256,147.7453,147.5585,147.6568,5130.0
2024-10-28 11:50:00,150.19,150.67,150.18,150.61,2198.0,147.6175,148.0893,147.6077,148.0303,2198.0
2024-10-28 11:55:00,150.53,150.62,150.38,150.58,5314.0,147.9517,148.0402,147.8043,148.0008,5314.0
2024-10-28 12:00:00,150.64,150.68,150.44,150.5,5761.0,148.0598,148.0991,147.8632,147.9222,5761.0
2024-10-28 12:05:00,150.5,150.75,150.44,150.75,7068.0,147.9222,148.1679,147.8632,148.1679,7068.0
2024-10-28 12:10:00,150.7,150.98,150.68,150.9,5209.0,148.1188,148.394,148.0991,148.3154,5209.0
2024-10-28 12:15:00,150.87,151.07,150.87,150.93,7097.0,148.2859,148.4824,148.2859,148.3448,7097.0
2024-10-28 12:20:00,150.9,151.02,150.88,150.95,5897.0,148.3154,148.4333,148.2957,148.3645,5897.0
2024-10-28 12:25:00,151.0,151.01,150.75,150.82,9702.0,148.4136,148.4235,148.1679,148.2367,9702.0
2024-10-28 12:30:00,150.85,151.03,150.82,150.89,13731.0,148.2662,148.4431,148.2367,148.3055,13731.0
2024-10-28 12:35:00,150.89,150.98,150.68,150.8,5805.0,148.3055,148.394,148.0991,148.2171,5805.0
2024-10-28 12:40:00,150.83,150.96,150.78,150.93,6380.0,148.2466,148.3743,148.1974,148.3448,6380.0
2024-10-28 12:45:00,150.97,151.05,150.89,151.02,6119.0,148.3842,148.4628,148.3055,148.4333,6119.0
2024-10-28 12:50:00,150.98,151.07,150.85,150.9,21336.0,148.394,148.4824,148.2662,148.3154,21336.0
2024-10-28 12:55:00,150.89,151.04,150.79,150.97,11408.0,148.3055,148.453,148.2072,148.3842,11408.0
2024-10-28 13:00:00,150.98,151.01,150.85,150.94,6713.0,148.394,148.4235,148.2662,148.3547,6713.0
2024-10-28 13:05:00,150.94,151.33,150.94,151.26,20116.0,148.3547,148.738,148.3547,148.6692,20116.0
2024-10-28 13:10:00,151.21,151.29,151.13,151.28,15385.0,148.62,148.6987,148.5414,148.6889,15385.0
2024-10-28 13:15:00,151.24,151.35,151.16,151.29,17338.0,148.6495,148.7577,148.5709,148.6987,17338.0
2024-10-28 13:20:00,151.3,151.43,151.2,151.43,20679.0,148.7085,148.8363,148.6102,148.8363,20679.0
2024-10-28 13:25:00,151.42,151.42,151.08,151.08,12535.0,148.8265,148.8265,148.4923,148.4923,12535.0
2024-10-28 13:30:00,151.06,151.3,151.03,151.3,11392.0,148.4726,148.7085,148.4431,148.7085,11392.0
2024-10-28 13:35:00,151.3,151.42,151.19,151.19,17500.0,148.7085,148.8265,148.6004,148.6004,17500.0
2024-10-28 13:40:00,151.17,151.17,150.83,150.83,7781.0,148.5807,148.5807,148.2466,148.2466,7781.0
2024-10-28 13:45:00,150.9,151.08,150.86,150.97,8410.0,148.3154,148.4923,148.276,148.3842,8410.0
2024-10-28 13:50:00,150.96,151.04,150.74,151.04,11575.0,148.3743,148.453,148.1581,148.453,11575.0
2024-10-28 13:55:00,151.0,151.18,150.83,150.91,8612.0,148.4136,148.5906,148.2466,148.3252,8612.0
2024-10-28 14:00:00,150.9,151.01,150.84,150.92,8455.0,148.3154,148.4235,148.2564,148.335,8455.0
2024-10-28 14:05:00,150.92,150.96,150.82,150.84,4690.0,148.335,148.3743,148.2367,148.2564,4690.0
2024-10-28 14:10:00,150.85,150.89,150.73,150.88,24399.0,148.2662,148.3055,148.1483,148.2957,24399.0
2024-10-28 14:15:00,150.88,150.98,150.82,150.87,11523.0,148.2957,148.394,148.2367,148.2859,11523.0
2024-10-28 14:20:00,150.9,150.94,150.75,150.89,12025.0,148.3154,148.3547,148.1679,148.3055,12025.0
2024-10-28 14:25:00,150.85,150.88,150.73,150.78,13732.0,148.2662,148.2957,148.1483,148.1974,13732.0
2024-10-28 14:30:00,150.82,150.89,150.78,150.78,7737.0,148.2367,148.3055,148.1974,148.1974,7737.0
2024-10-28 14:35:00,150.79,151.01,150.75,150.99,13849.0,148.2072,148.4235,148.1679,148.4038,13849.0
2024-10-28 14:40:00,150.99,151.03,150.9,150.94,10150.0,148.4038,148.4431,148.3154,148.3547,10150.0
2024-10-28 14:45:00,150.92,151.13,150.92,151.13,6815.0,148.335,148.5414,148.335,148.5414,6815.0
2024-10-28 14:50:00,151.26,151.38,151.2,151.24,11182.0,148.6692,148.7871,148.6102,148.6495,11182.0
2024-10-28 14:55:00,151.27,151.32,151.12,151.14,8209.0,148.679,148.7282,148.5316,148.5512,8209.0
2024-10-28 15:00:00,151.11,151.15,150.99,150.99,6629.0,148.5218,148.5611,148.4038,148.4038,6629.0
2024-10-28 15:05:00,150.98,151.02,150.92,150.96,8311.0,148.394,148.4333,148.335,148.3743,8311.0
2024-10-28 15:10:00,150.96,150.96,150.75,150.85,7894.0,148.3743,148.3743,148.1679,148.2662,7894.0
2024-10-28 15:15:00,150.82,150.96,150.76,150.95,7321.0,148.2367,148.3743,148.1778,148.3645,7321.0
2024-10-28 15:20:00,150.92,151.22,150.88,151.21,14385.0,148.335,148.6299,148.2957,148.62,14385.0
2024-10-28 15:25:00,151.2,151.39,151.18,151.35,15234.0,148.6102,148.797,148.5906,148.7577,15234.0
2024-10-28 15:30:00,151.34,151.36,151.07,151.25,12531.0,148.7478,148.7675,148.4824,148.6594,12531.0
2024-10-28 15:35:00,151.25,151.49,151.2,151.49,10519.0,148.6594,148.8953,148.6102,148.8953,10519.0
2024-10-28 15:40:00,151.49,151.54,151.37,151.38,14587.0,148.8953,148.9444,148.7773,148.7871,14587.0
2024-10-28 15:45:00,151.4,151.42,151.17,151.28,18276.0,148.8068,148.8265,148.5807,148.6889,18276.0
2024-10-28 15:50:00,151.29,151.45,151.09,151.12,53637.0,148.6987,148.8559,148.5021,148.5316,53637.0
2024-10-28 15:55:00,151.12,151.29,150.97,151.07,175355.0,148.5316,148.6987,148.3842,148.4824,175355.0
2024-10-29 09:30:00,150.58,150.67,148.67,149.22,35717.0,148.0008,148.0893,146.1236,146.6641,35717.0
2024-10-29 09:35:00,149.0,149.64,148.59,148.6,12432.0,146.4479,147.0769,146.0449,146.0548,12432.0
2024-10-29 09:40:00,148.55,149.15,147.82,147.83,24524.0,146.0056,146.5953,145.2881,145.2979,24524.0
2024-10-29 09:45:00,147.82,148.73,147.64,148.0,29446.0,145.2881,146.1825,145.1112,145.465,29446.0
2024-10-29 09:50:00,148.08,148.69,147.96,148.23,10838.0,145.5437,146.1432,145.4257,145.6911,10838.0
2024-10-29 09:55:00,148.16,148.34,147.57,148.03,17977.0,145.6223,145.7992,145.0424,145.4945,17977.0
2024-10-29 10:00:00,148.28,148.77,148.01,148.41,51852.0,145.7402,146.2218,145.4749,145.868,51852.0
2024-10-29 10:05:00,148.29,148.42,147.92,148.09,10849.0,145.7501,145.8778,145.3864,145.5535,10849.0
2024-10-29 10:10:00,148.16,148.42,148.07,148.25,9891.0,145.6223,145.8778,145.5338,145.7107,9891.0
2024-10-29 10:15:00,148.2,148.41,147.92,147.96,12618.0,145.6616,145.868,145.3864,145.4257,12618.0
2024-10-29 10:20:00,147.95,148.57,147.86,148.45,14656.0,145.4159,146.0253,145.3274,145.9073,14656.0
2024-10-29 10:25:00,148.59,148.62,148.42,148.53,15940.0,146.0449,146.0744,145.8778,145.986,15940.0
2024-10-29 10:30:00,148.52,148.55,148.26,148.55,30054.0,145.9761,146.0056,145.7206,146.0056,30054.0
2024-10-29 10:35:00,148.53,149.13,148.32,149.1,11950.0,145.986,146.5757,145.7795,146.5462,11950.0
2024-10-29 10:40:00,149.17,149.24,148.82,148.82,4984.0,146.615,146.6838,146.271,146.271,4984.0
2024-10-29 10:45:00,148.75,148.95,148.67,148.81,9961.0,146.2022,146.3988,146.1236,146.2612,9961.0
2024-10-29 10:50:00,148.85,148.85,148.5,148.71,18417.0,146.3005,146.3005,145.9565,146.1629,18417.0
2024-10-29 10:55:00,148.73,148.95,148.63,148.84,13757.0,146.1825,146.3988,146.0842,146.2906,13757.0
2024-10-29 11:00:00,148.84,148.98,148.7,148.92,16201.0,146.2906,146.4282,146.153,146.3693,16201.0
2024-10-29 11:05:00,148.89,148.93,148.23,148.44,26866.0,146.3398,146.3791,145.6911,145.8975,26866.0
2024-10-29 11:10:00,148.44,148.59,148.27,148.56,6761.0,145.8975,146.0449,145.7304,146.0154,6761.0
2024-10-29 11:15:00,148.57,148.8,148.39,148.43,24548.0,146.0253,146.2513,145.8484,145.8877,24548.0
2024-10-29 11:20:00,148.35,148.52,148.27,148.43,19294.0,145.809,145.9761,145.7304,145.8877,19294.0
2024-10-29 11:25:00,148.31,148.38,147.84,147.96,8983.0,145.7697,145.8385,145.3078,145.4257,8983.0
2024-10-29 11:30:00,148.01,148.08,147.75,147.91,9922.0,145.4749,145.5437,145.2193,145.3766,9922.0
2024-10-29 11:35:00,147.91,148.11,147.91,148.11,5897.0,145.3766,145.5731,145.3766,145.5731,5897.0
2024-10-29 11:40:00,148.08,148.08,147.93,148.03,6732.0,145.5437,145.5437,145.3962,145.4945,6732.0
2024-10-29 11:45:00,147.98,148.18,147.89,147.99,9110.0,145.4454,145.6419,145.3569,145.4552,9110.0
2024-10-29 11:50:00,148.08,148.09,147.74,148.03,12567.0,145.5437,145.5535,145.2095,145.4945,12567.0
2024-10-29 11:55:00,147.94,148.05,147.81,148.05,18741.0,145.4061,145.5142,145.2783,145.5142,18741.0
2024-10-29 12:00:00,148.01,148.04,147.87,147.94,9434.0,145.4749,145.5043,145.3373,145.4061,9434.0
2024-10-29 12:05:00,147.94,148.04,147.55,147.55,17517.0,145.4061,145.5043,145.0227,145.0227,17517.0
2024-10-29 12:10:00,147.55,147.71,147.44,147.69,11652.0,145.0227,145.18,144.9146,145.1603,11652.0
2024-10-29 12:15:00,147.59,147.59,147.3,147.5,18076.0,145.0621,145.0621,144.777,144.9736,18076.0
2024-10-29 12:20:00,147.48,147.61,147.4,147.43,11867.0,144.9539,145.0817,144.8753,144.9048,11867.0
2024-10-29 12:25:00,147.5,147.52,146.86,146.92,45569.0,144.9736,144.9933,144.3446,144.4035,45569.0
2024-10-29 12:30:00,146.85,147.16,146.21,147.1,28881.0,144.3347,144.6394,143.7057,144.5804,28881.0
2024-10-29 12:35:00,147.17,147.2,146.62,146.67,30561.0,144.6492,144.6787,144.1087,144.1578,30561.0
2024-10-29 12:40:00,146.67,146.75,146.15,146.21,24222.0,144.1578,144.2364,143.6467,143.7057,24222.0
2024-10-29 12:45:00,146.21,146.28,145.95,145.95,18553.0,143.7057,143.7745,143.4501,143.4501,18553.0
2024-10-29 12:50:00,146.05,146.23,146.0,146.18,11569.0,143.5484,143.7253,143.4993,143.6762,11569.0
2024-10-29 12:55:00,146.18,146.29,145.81,145.94,29268.0,143.6762,143.7843,143.3125,143.4403,29268.0
2024-10-29 13:00:00,145.94,146.24,145.92,146.05,17989.0,143.4403,143.7352,143.4207,143.5484,17989.0
2024-10-29 13:05:00,146.07,146.08,145.91,146.03,14910.0,143.5681,143.5779,143.4108,143.5288,14910.0
2024-10-29 13:10:00,146.03,146.26,145.89,146.23,12580.0,143.5288,143.7548,143.3912,143.7253,12580.0
2024-10-29 13:15:00,146.25,146.33,146.07,146.07,4315.0,143.745,143.8236,143.5681,143.5681,4315.0
2024-10-29 13:20:00,146.14,146.19,145.88,146.06,12046.0,143.6369,143.686,143.3813,143.5583,12046.0
2024-10-29 13:25:00,146.11,146.15,145.99,146.1,4514.0,143.6074,143.6467,143.4895,143.5976,4514.0
2024-10-29 13:30:00,146.11,146.12,145.6,145.62,15125.0,143.6074,143.6172,143.1061,143.1258,15125.0
2024-10-29 13:35:00,145.64,145.76,145.54,145.64,35857.0,143.1455,143.2634,143.0472,143.1455,35857.0
2024-10-29 13:40:00,145.63,145.75,145.53,145.56,11681.0,143.1356,143.2536,143.0373,143.0668,11681.0
2024-10-29 13:45:00,145.57,145.73,145.57,145.67,7215.0,143.0767,143.2339,143.0767,143.1749,7215.0
2024-10-29 13:50:00,145.71,145.81,145.66,145.81,6046.0,143.2143,143.3125,143.1651,143.3125,6046.0
2024-10-29 13:55:00,145.83,145.92,145.78,145.91,5765.0,143.3322,143.4207,143.2831,143.4108,5765.0
2024-10-29 14:00:00,145.88,145.88,145.53,145.59,10590.0,143.3813,143.3813,143.0373,143.0963,10590.0
2024-10-29 14:05:00,145.56,145.64,145.4,145.46,5646.0,143.0668,143.1455,142.9096,142.9685,5646.0
2024-10-29 14:10:00,145.4,145.87,145.4,145.64,16045.0,142.9096,143.3715,142.9096,143.1455,16045.0
2024-10-29 14:15:00,145.68,145.73,145.46,145.61,9489.0,143.1848,143.2339,142.9685,143.116,9489.0
2024-10-29 14:20:00,145.62,145.74,145.55,145.56,6540.0,143.1258,143.2437,143.057,143.0668,6540.0
2024-10-29 14:25:00,145.55,145.7,145.51,145.64,4664.0,143.057,143.2044,143.0177,143.1455,4664.0
2024-10-29 14:30:00,145.65,145.75,145.62,145.63,7558.0,143.1553,143.2536,143.1258,143.1356,7558.0
2024-10-29 14:35:00,145.59,145.65,145.45,145.47,15140.0,143.0963,143.1553,142.9587,142.9784,15140.0
2024-10-29 14:40:00,145.49,145.57,145.32,145.34,12176.0,142.998,143.0767,142.8309,142.8506,12176.0
2024-10-29 14:45:00,145.28,145.37,145.12,145.12,22601.0,142.7916,142.8801,142.6344,142.6344,22601.0
2024-10-29 14:50:00,145.14,145.23,144.98,145.06,66438.0,142.654,142.7425,142.4968,142.5754,66438.0
2024-10-29 14:55:00,145.11,145.26,144.98,145.18,20067.0,142.6245,142.772,142.4968,142.6933,20067.0
2024-10-29 15:00:00,145.18,145.25,144.9,145.25,28356.0,142.6933,142.7621,142.4181,142.7621,28356.0
2024-10-29 15:05:00,145.25,145.48,144.93,145.24,19745.0,142.7621,142.9882,142.4476,142.7523,19745.0
2024-10-29 15:10:00,145.27,145.4,144.97,145.02,19161.0,142.7818,142.9096,142.4869,142.5361,19161.0
2024-10-29 15:15:00,145.02,145.27,144.9,145.15,18674.0,142.5361,142.7818,142.4181,142.6638,18674.0
2024-10-29 15:20:00,145.14,145.18,145.03,145.15,14614.0,142.654,142.6933,142.5459,142.6638,14614.0
2024-10-29 15:25:00,145.13,145.2,144.91,145.05,21402.0,142.6442,142.713,142.428,142.5656,21402.0
2024-10-29 15:30:00,145.04,145.15,144.92,145.04,25515.0,142.5557,142.6638,142.4378,142.5557,25515.0
2024-10-29 15:35:00,145.04,145.81,145.04,145.7,23374.0,142.5557,143.3125,142.5557,143.2044,23374.0
2024-10-29 15:40:00,145.7,145.76,145.5,145.61,23831.0,143.2044,143.2634,143.0079,143.116,23831.0
2024-10-29 15:45:00,145.63,145.66,145.46,145.56,28534.0,143.1356,143.1651,142.9685,143.0668,28534.0
2024-10-29 15:50:00,145.55,145.55,145.07,145.32,63685.0,143.057,143.057,142.5852,142.8309,63685.0
2024-10-29 15:55:00,145.28,145.64,145.23,145.34,140605.0,142.7916,143.1455,142.7425,142.8506,140605.0
2024-10-30 09:30:00,145.23,145.46,144.27,145.12,55901.0,142.7425,142.9685,141.7989,142.6344,55901.0
2024-10-30 09:35:00,144.95,145.59,144.95,145.27,27135.0,142.4673,143.0963,142.4673,142.7818,27135.0
2024-10-30 09:40:00,145.3,145.51,144.95,145.25,28034.0,142.8113,143.0177,142.4673,142.7621,28034.0
2024-10-30 09:45:00,145.25,145.66,145.06,145.66,16873.0,142.7621,143.1651,142.5754,143.1651,16873.0
2024-10-30 09:50:00,145.6,145.89,145.37,145.69,18700.0,143.1061,143.3912,142.8801,143.1946,18700.0
2024-10-30 09:55:00,145.66,146.4,145.58,146.03,32159.0,143.1651,143.8924,143.0865,143.5288,32159.0
2024-10-30 10:00:00,146.11,146.32,145.91,146.02,21234.0,143.6074,143.8138,143.4108,143.5189,21234.0
2024-10-30 10:05:00,146.02,146.06,145.5,145.77,18127.0,143.5189,143.5583,143.0079,143.2732,18127.0
2024-10-30 10:10:00,145.69,145.89,145.55,145.83,6398.0,143.1946,143.3912,143.057,143.3322,6398.0
2024-10-30 10:15:00,145.84,145.94,145.42,145.66,13092.0,143.342,143.4403,142.9292,143.1651,13092.0
2024-10-30 10:20:00,145.48,145.6,145.33,145.38,6293.0,142.9882,143.1061,142.8408,142.8899,6293.0
2024-10-30 10:25:00,145.47,145.75,145.47,145.68,6429.0,142.9784,143.2536,142.9784,143.1848,6429.0
2024-10-30 10:30:00,145.91,146.19,145.6,146.03,12571.0,143.4108,143.686,143.1061,143.5288,12571.0
2024-10-30 10:35:00,146.05,146.29,145.88,146.06,31032.0,143.5484,143.7843,143.3813,143.5583,31032.0
2024-10-30 10:40:00,145.99,146.1,145.77,145.8,15933.0,143.4895,143.5976,143.2732,143.3027,15933.0
2024-10-30 10:45:00,145.72,146.19,145.61,145.96,21503.0,143.2241,143.686,143.116,143.46,21503.0
2024-10-30 10:50:00,145.96,146.16,145.81,146.16,9154.0,143.46,143.6565,143.3125,143.6565,9154.0
2024-10-30 10:55:00,146.05,146.1,145.64,145.64,11141.0,143.5484,143.5976,143.1455,143.1455,11141.0
2024-10-30 11:00:00,145.76,145.76,145.0,145.11,36599.0,143.2634,143.2634,142.5164,142.6245,36599.0
2024-10-30 11:05:00,145.12,145.41,145.08,145.14,13492.0,142.6344,142.9194,142.595,142.654,13492.0
2024-10-30 11:10:00,145.22,145.54,145.2,145.54,18324.0,142.7326,143.0472,142.713,143.0472,18324.0
2024-10-30 11:15:00,145.54,145.85,145.49,145.73,6620.0,143.0472,143.3519,142.998,143.2339,6620.0
2024-10-30 11:20:00,145.71,145.71,145.44,145.59,3378.0,143.2143,143.2143,142.9489,143.0963,3378.0
2024-10-30 11:25:00,145.64,145.64,145.44,145.52,3492.0,143.1455,143.1455,142.9489,143.0275,3492.0
2024-10-30 11:30:00,145.54,145.68,145.53,145.59,2511.0,143.0472,143.1848,143.0373,143.0963,2511.0
2024-10-30 11:35:00,145.54,146.13,145.42,146.06,30237.0,143.0472,143.6271,142.9292,143.5583,30237.0
2024-10-30 11:40:00,146.16,146.44,146.0,146.0,19248.0,143.6565,143.9318,143.4993,143.4993,19248.0
2024-10-30 11:45:00,145.95,146.01,145.77,145.89,3545.0,143.4501,143.5091,143.2732,143.3912,3545.0
2024-10-30 11:50:00,145.97,145.98,145.77,145.81,5184.0,143.4698,143.4796,143.2732,143.3125,5184.0
2024-10-30 11:55:00,145.83,145.83,145.38,145.41,16529.0,143.3322,143.3322,142.8899,142.9194,16529.0
2024-10-30 12:00:00,145.47,145.64,145.47,145.64,1705.0,142.9784,143.1455,142.9784,143.1455,1705.0
2024-10-30 12:05:00,145.61,145.74,145.35,145.45,6545.0,143.116,143.2437,142.8604,142.9587,6545.0
2024-10-30 12:10:00,145.47,145.75,145.35,145.71,23352.0,142.9784,143.2536,142.8604,143.2143,23352.0
2024-10-30 12:15:00,145.58,145.63,145.37,145.37,2772.0,143.0865,143.1356,142.8801,142.8801,2772.0
2024-10-30 12:20:00,145.36,145.47,145.35,145.41,2534.0,142.8702,142.9784,142.8604,142.9194,2534.0
2024-10-30 12:25:00,145.41,145.41,145.25,145.28,2735.0,142.9194,142.9194,142.7621,142.7916,2735.0
2024-10-30 12:30:00,145.19,145.22,145.07,145.16,4024.0,142.7032,142.7326,142.5852,142.6737,4024.0
2024-10-30 12:35:00,145.1,145.12,144.78,145.06,46830.0,142.6147,142.6344,142.3002,142.5754,46830.0
2024-10-30 12:40:00,145.06,145.1,144.9,144.94,8618.0,142.5754,142.6147,142.4181,142.4574,8618.0
2024-10-30 12:45:00,144.97,145.18,144.96,145.0,12765.0,142.4869,142.6933,142.4771,142.5164,12765.0
2024-10-30 12:50:00,145.02,145.07,144.85,145.05,42617.0,142.5361,142.5852,142.369,142.5656,42617.0
2024-10-30 12:55:00,145.06,145.06,144.8,144.83,9431.0,142.5754,142.5754,142.3198,142.3493,9431.0
2024-10-30 13:00:00,144.89,145.19,144.89,145.0,10010.0,142.4083,142.7032,142.4083,142.5164,10010.0
2024-10-30 13:05:00,145.0,145.04,144.87,144.87,5583.0,142.5164,142.5557,142.3886,142.3886,5583.0
2024-10-30 13:10:00,144.87,144.96,144.78,144.89,18063.0,142.3886,142.4771,142.3002,142.4083,18063.0
2024-10-30 13:15:00,144.89,145.33,144.89,145.14,15312.0,142.4083,142.8408,142.4083,142.654,15312.0
2024-10-30 13:20:00,145.1,145.17,144.96,145.09,8852.0,142.6147,142.6835,142.4771,142.6049,8852.0
2024-10-30 13:25:00,145.08,145.08,144.73,144.78,9162.0,142.595,142.595,142.251,142.3002,9162.0
2024-10-30 13:30:00,144.78,144.78,144.55,144.56,9181.0,142.3002,142.3002,142.0741,142.084,9181.0
2024-10-30 13:35:00,144.55,145.1,144.52,145.1,10050.0,142.0741,142.6147,142.0446,142.6147,10050.0
2024-10-30 13:40:00,144.96,145.04,144.85,144.93,3969.0,142.4771,142.5557,142.369,142.4476,3969.0
2024-10-30 13:45:00,144.9,145.09,144.9,145.01,2384.0,142.4181,142.6049,142.4181,142.5262,2384.0
2024-10-30 13:50:00,145.01,145.74,144.98,145.35,39339.0,142.5262,143.2437,142.4968,142.8604,39339.0
2024-10-30 13:55:00,145.27,145.41,145.11,145.2,4162.0,142.7818,142.9194,142.6245,142.713,4162.0
2024-10-30 14:00:00,145.24,145.52,145.24,145.44,2500.0,142.7523,143.0275,142.7523,142.9489,2500.0
2024-10-30 14:05:00,145.45,145.64,145.38,145.64,6241.0,142.9587,143.1455,142.8899,143.1455,6241.0
2024-10-30 14:10:00,145.66,145.71,145.44,145.61,7141.0,143.1651,143.2143,142.9489,143.116,7141.0
2024-10-30 14:15:00,145.66,145.69,145.45,145.6,21025.0,143.1651,143.1946,142.9587,143.1061,21025.0
2024-10-30 14:20:00,145.65,145.66,145.35,145.45,3249.0,143.1553,143.1651,142.8604,142.9587,3249.0
2024-10-30 14:25:00,145.45,145.47,145.26,145.39,14828.0,142.9587,142.9784,142.772,142.8997,14828.0
2024-10-30 14:30:00,145.38,145.45,145.3,145.36,4310.0,142.8899,142.9587,142.8113,142.8702,4310.0
2024-10-30 14:35:00,145.4,145.44,145.28,145.35,15684.0,142.9096,142.9489,142.7916,142.8604,15684.0
2024-10-30 14:40:00,145.35,145.35,144.89,144.97,25398.0,142.8604,142.8604,142.4083,142.4869,25398.0
2024-10-30 14:45:00,144.93,145.08,144.92,145.06,7359.0,142.4476,142.595,142.4378,142.5754,7359.0
2024-10-30 14:50:00,145.1,145.19,145.03,145.07,5890.0,142.6147,142.7032,142.5459,142.5852,5890.0
2024-10-30 14:55:00,145.04,145.28,145.03,145.08,6189.0,142.5557,142.7916,142.5459,142.595,6189.0
2024-10-30 15:00:00,145.03,145.06,144.88,144.98,6303.0,142.5459,142.5754,142.3985,142.4968,6303.0
2024-10-30 15:05:00,144.88,145.05,144.75,144.95,11947.0,142.3985,142.5656,142.2707,142.4673,11947.0
2024-10-30 15:10:00,144.98,144.98,144.72,144.77,9285.0,142.4968,142.4968,142.2412,142.2904,9285.0
2024-10-30 15:15:00,144.81,144.88,144.67,144.69,6028.0,142.3297,142.3985,142.1921,142.2117,6028.0
2024-10-30 15:20:00,144.71,145.02,144.71,145.02,7013.0,142.2314,142.5361,142.2314,142.5361,7013.0
2024-10-30 15:25:00,145.03,145.16,144.92,144.92,8604.0,142.5459,142.6737,142.4378,142.4378,8604.0
2024-10-30 15:30:00,144.98,145.14,144.95,145.0,12240.0,142.4968,142.654,142.4673,142.5164,12240.0
2024-10-30 15:35:00,145.03,145.03,144.83,144.95,8427.0,142.5459,142.5459,142.3493,142.4673,8427.0
2024-10-30 15:40:00,144.94,145.1,144.86,144.92,16223.0,142.4574,142.6147,142.3788,142.4378,16223.0
2024-10-30 15:45:00,144.92,145.07,144.71,144.81,20540.0,142.4378,142.5852,142.2314,142.3297,20540.0
2024-10-30 15:50:00,144.79,144.99,144.63,144.89,26224.0,142.31,142.5066,142.1528,142.4083,26224.0
2024-10-30 15:55:00,144.93,144.93,144.48,144.81,114189.0,142.4476,142.4476,142.0053,142.3297,114189.0
2024-10-31 09:30:00,145.97,146.63,145.69,146.38,42180.0,143.4698,144.1185,143.1946,143.8728,42180.0
2024-10-31 09:35:00,146.19,146.35,145.18,145.97,15360.0,143.686,143.8433,142.6933,143.4698,15360.0
2024-10-31 09:40:00,146.0,146.27,145.32,145.57,9289.0,143.4993,143.7647,142.8309,143.0767,9289.0
2024-10-31 09:45:00,145.59,145.72,145.24,145.65,13581.0,143.0963,143.2241,142.7523,143.1553,13581.0
2024-10-31 09:50:00,145.73,146.35,145.71,146.03,18108.0,143.2339,143.8433,143.2143,143.5288,18108.0
2024-10-31 09:55:00,145.99,146.6,145.99,146.06,6030.0,143.4895,144.089,143.4895,143.5583,6030.0
2024-10-31 10:00:00,145.92,146.34,145.74,145.83,8099.0,143.4207,143.8335,143.2437,143.3322,8099.0
2024-10-31 10:05:00,145.89,146.11,145.56,146.11,14611.0,143.3912,143.6074,143.0668,143.6074,14611.0
2024-10-31 10:10:00,146.11,146.13,145.82,145.91,6913.0,143.6074,143.6271,143.3224,143.4108,6913.0
2024-10-31 10:15:00,145.97,146.57,145.97,146.26,8957.0,143.4698,144.0595,143.4698,143.7548,8957.0
2024-10-31 10:20:00,146.19,146.26,145.8,146.01,6379.0,143.686,143.7548,143.3027,143.5091,6379.0
2024-10-31 10:25:00,146.01,146.27,145.7,145.82,10794.0,143.5091,143.7647,143.2044,143.3224,10794.0
2024-10-31 10:30:00,145.74,145.94,145.46,145.78,8700.0,143.2437,143.4403,142.9685,143.2831,8700.0
2024-10-31 10:35:00,145.78,146.04,145.63,145.63,7815.0,143.2831,143.5386,143.1356,143.1356,7815.0
2024-10-31 10:40:00,145.47,146.02,145.37,145.9,6092.0,142.9784,143.5189,142.8801,143.401,6092.0
2024-10-31 10:45:00,145.84,145.92,145.42,145.83,6205.0,143.342,143.4207,142.9292,143.3322,6205.0
2024-10-31 10:50:00,145.87,145.99,145.67,145.68,5940.0,143.3715,143.4895,143.1749,143.1848,5940.0
2024-10-31 10:55:00,145.69,145.7,145.38,145.49,6085.0,143.1946,143.2044,142.8899,142.998,6085.0
2024-10-31 11:00:00,145.42,145.47,145.07,145.3,10125.0,142.9292,142.9784,142.5852,142.8113,10125.0
2024-10-31 11:05:00,145.41,145.82,145.38,145.58,8071.0,142.9194,143.3224,142.8899,143.0865,8071.0
2024-10-31 11:10:00,145.6,145.75,145.49,145.65,7835.0,143.1061,143.2536,142.998,143.1553,7835.0
2024-10-31 11:15:00,145.66,145.83,145.61,145.75,8193.0,143.1651,143.3322,143.116,143.2536,8193.0
2024-10-31 11:20:00,145.75,145.83,145.63,145.78,8030.0,143.2536,143.3322,143.1356,143.2831,8030.0
2024-10-31 11:25:00,145.73,145.74,145.58,145.65,9714.0,143.2339,143.2437,143.0865,143.1553,9714.0
2024-10-31 11:30:00,145.66,145.68,145.51,145.68,5563.0,143.1651,143.1848,143.0177,143.1848,5563.0
2024-10-31 11:35:00,145.67,145.67,145.3,145.35,10496.0,143.1749,143.1749,142.8113,142.8604,10496.0
2024-10-31 11:40:00,145.39,145.55,145.29,145.37,16398.0,142.8997,143.057,142.8014,142.8801,16398.0
2024-10-31 11:45:00,145.35,145.57,145.23,145.39,8181.0,142.8604,143.0767,142.7425,142.8997,8181.0
2024-10-31 11:50:00,145.39,145.39,145.16,145.21,3800.0,142.8997,142.8997,142.6737,142.7228,3800.0
2024-10-31 11:55:00,145.16,145.43,145.08,145.38,7440.0,142.6737,142.9391,142.595,142.8899,7440.0
2024-10-31 12:00:00,145.33,145.54,145.23,145.35,17229.0,142.8408,143.0472,142.7425,142.8604,17229.0
2024-10-31 12:05:00,145.3,145.55,145.3,145.55,7869.0,142.8113,143.057,142.8113,143.057,7869.0
2024-10-31 12:10:00,145.55,145.77,145.46,145.55,19971.0,143.057,143.2732,142.9685,143.057,19971.0
2024-10-31 12:15:00,145.59,145.59,145.35,145.43,6336.0,143.0963,143.0963,142.8604,142.9391,6336.0
2024-10-31 12:20:00,145.47,145.48,145.19,145.22,11668.0,142.9784,142.9882,142.7032,142.7326,11668.0
2024-10-31 12:25:00,145.24,145.25,144.89,145.11,19065.0,142.7523,142.7621,142.4083,142.6245,19065.0
2024-10-31 12:30:00,145.05,145.66,144.99,145.57,16454.0,142.5656,143.1651,142.5066,143.0767,16454.0
2024-10-31 12:35:00,145.57,145.65,145.34,145.42,11493.0,143.0767,143.1553,142.8506,142.9292,11493.0
2024-10-31 12:40:00,145.37,145.4,145.15,145.19,8610.0,142.8801,142.9096,142.6638,142.7032,8610.0
2024-10-31 12:45:00,145.23,145.24,145.08,145.09,8916.0,142.7425,142.7523,142.595,142.6049,8916.0
2024-10-31 12:50:00,145.15,145.42,145.12,145.24,11736.0,142.6638,142.9292,142.6344,142.7523,11736.0
2024-10-31 12:55:00,145.3,145.4,145.28,145.34,5521.0,142.8113,142.9096,142.7916,142.8506,5521.0
2024-10-31 13:00:00,145.29,145.5,145.29,145.44,6378.0,142.8014,143.0079,142.8014,142.9489,6378.0
2024-10-31 13:05:00,145.4,145.54,145.18,145.52,23977.0,142.9096,143.0472,142.6933,143.0275,23977.0
2024-10-31 13:10:00,145.57,145.71,145.28,145.29,22607.0,143.0767,143.2143,142.7916,142.8014,22607.0
2024-10-31 13:15:00,145.34,145.43,145.19,145.19,15821.0,142.8506,142.9391,142.7032,142.7032,15821.0
2024-10-31 13:20:00,145.25,145.52,145.14,145.47,10537.0,142.7621,143.0275,142.654,142.9784,10537.0
2024-10-31 13:25:00,145.49,145.53,145.31,145.31,11794.0,142.998,143.0373,142.8211,142.8211,11794.0
2024-10-31 13:30:00,145.31,145.43,145.22,145.43,7837.0,142.8211,142.9391,142.7326,142.9391,7837.0
2024-10-31 13:35:00,145.43,145.47,145.21,145.25,11649.0,142.9391,142.9784,142.7228,142.7621,11649.0
2024-10-31 13:40:00,145.25,145.25,144.92,144.99,10879.0,142.7621,142.7621,142.4378,142.5066,10879.0
2024-10-31 13:45:00,145.05,145.1,144.69,144.9,13690.0,142.5656,142.6147,142.2117,142.4181,13690.0
2024-10-31 13:50:00,144.99,145.04,144.85,144.99,4895.0,142.5066,142.5557,142.369,142.5066,4895.0
2024-10-31 13:55:00,144.88,145.07,144.88,145.07,6210.0,142.3985,142.5852,142.3985,142.5852,6210.0
2024-10-31 14:00:00,144.99,145.13,144.95,145.09,10206.0,142.5066,142.6442,142.4673,142.6049,10206.0
2024-10-31 14:05:00,145.1,145.16,144.97,145.08,21433.0,142.6147,142.6737,142.4869,142.595,21433.0
2024-10-31 14:10:00,145.09,145.27,145.08,145.23,9902.0,142.6049,142.7818,142.595,142.7425,9902.0
2024-10-31 14:15:00,145.23,145.43,145.19,145.34,16813.0,142.7425,142.9391,142.7032,142.8506,16813.0
2024-10-31 14:20:00,145.34,145.68,145.31,145.56,22038.0,142.8506,143.1848,142.8211,143.0668,22038.0
2024-10-31 14:25:00,145.59,145.85,145.58,145.81,5464.0,143.0963,143.3519,143.0865,143.3125,5464.0
2024-10-31 14:30:00,145.77,146.29,145.47,146.05,18302.0,143.2732,143.7843,142.9784,143.5484,18302.0
2024-10-31 14:35:00,146.13,146.25,145.99,146.04,19295.0,143.6271,143.745,143.4895,143.5386,19295.0
2024-10-31 14:40:00,146.16,146.26,145.9,146.02,9162.0,143.6565,143.7548,143.401,143.5189,9162.0
2024-10-31 14:45:00,146.03,146.28,145.93,146.12,12752.0,143.5288,143.7745,143.4305,143.6172,12752.0
2024-10-31 14:50:00,146.12,146.24,145.97,145.97,11546.0,143.6172,143.7352,143.4698,143.4698,11546.0
2024-10-31 14:55:00,145.96,146.09,145.94,146.08,12775.0,143.46,143.5877,143.4403,143.5779,12775.0
2024-10-31 15:00:00,146.07,146.18,145.95,146.17,9960.0,143.5681,143.6762,143.4501,143.6664,9960.0
2024-10-31 15:05:00,146.18,146.55,146.1,146.4,14091.0,143.6762,144.0399,143.5976,143.8924,14091.0
2024-10-31 15:10:00,146.41,146.5,146.22,146.33,12837.0,143.9023,143.9907,143.7155,143.8236,12837.0
2024-10-31 15:15:00,146.37,146.42,146.22,146.37,15171.0,143.8629,143.9121,143.7155,143.8629,15171.0
2024-10-31 15:20:00,146.41,146.61,146.37,146.5,13585.0,143.9023,144.0988,143.8629,143.9907,13585.0
2024-10-31 15:25:00,146.45,146.49,146.14,146.17,12236.0,143.9416,143.9809,143.6369,143.6664,12236.0
2024-10-31 15:30:00,146.17,146.24,145.81,145.81,17365.0,143.6664,143.7352,143.3125,143.3125,17365.0
2024-10-31 15:35:00,145.81,145.94,145.53,145.55,15528.0,143.3125,143.4403,143.0373,143.057,15528.0
2024-10-31 15:40:00,145.54,145.71,145.49,145.65,15925.0,143.0472,143.2143,142.998,143.1553,15925.0
2024-10-31 15:45:00,145.65,145.85,145.54,145.78,23644.0,143.1553,143.3519,143.0472,143.2831,23644.0
2024-10-31 15:50:00,145.7,145.8,145.49,145.73,35959.0,143.2044,143.3027,142.998,143.2339,35959.0
2024-10-31 15:55:00,145.69,145.71,145.42,145.43,119962.0,143.1946,143.2143,142.9292,142.9391,119962.0
2024-11-01 09:30:00,146.4,147.0,145.74,146.34,20344.0,143.8924,144.4822,143.2437,143.8335,20344.0
2024-11-01 09:35:00,146.43,147.48,146.2,146.91,3921.0,143.9219,144.9539,143.6959,144.3937,3921.0
2024-11-01 09:40:00,147.09,147.21,146.21,146.51,6576.0,144.5706,144.6886,143.7057,144.0006,6576.0
2024-11-01 09:45:00,146.32,146.87,146.32,146.71,11764.0,143.8138,144.3544,143.8138,144.1971,11764.0
2024-11-01 09:50:00,146.85,147.02,146.0,146.11,9806.0,144.3347,144.5018,143.4993,143.6074,9806.0
2024-11-01 09:55:00,146.07,146.07,145.61,146.0,4955.0,143.5681,143.5681,143.116,143.4993,4955.0
2024-11-01 10:00:00,146.01,146.27,145.3,145.71,23706.0,143.5091,143.7647,142.8113,143.2143,23706.0
2024-11-01 10:05:00,145.75,146.35,145.75,146.22,6831.0,143.2536,143.8433,143.2536,143.7155,6831.0
2024-11-01 10:10:00,146.35,146.48,146.2,146.47,5678.0,143.8433,143.9711,143.6959,143.9612,5678.0
2024-11-01 10:15:00,146.37,146.49,146.29,146.39,9466.0,143.8629,143.9809,143.7843,143.8826,9466.0
2024-11-01 10:20:00,146.39,146.48,145.66,145.67,4923.0,143.8826,143.9711,143.1651,143.1749,4923.0
2024-11-01 10:25:00,145.67,146.25,145.55,146.25,8091.0,143.1749,143.745,143.057,143.745,8091.0
2024-11-01 10:30:00,146.18,146.18,145.81,145.97,12260.0,143.6762,143.6762,143.3125,143.4698,12260.0
2024-11-01 10:35:00,145.97,146.03,145.34,145.55,8120.0,143.4698,143.5288,142.8506,143.057,8120.0
2024-11-01 10:40:00,145.56,145.59,145.26,145.42,7055.0,143.0668,143.0963,142.772,142.9292,7055.0
2024-11-01 10:45:00,145.48,145.48,144.94,145.16,4148.0,142.9882,142.9882,142.4574,142.6737,4148.0
2024-11-01 10:50:00,145.12,145.39,145.06,145.39,5456.0,142.6344,142.8997,142.5754,142.8997,5456.0
2024-11-01 10:55:00,145.49,145.57,145.05,145.09,19014.0,142.998,143.0767,142.5656,142.6049,19014.0
2024-11-01 11:00:00,145.21,145.44,145.2,145.37,8667.0,142.7228,142.9489,142.713,142.8801,8667.0
2024-11-01 11:05:00,145.38,145.38,144.97,145.14,7949.0,142.8899,142.8899,142.4869,142.654,7949.0
2024-11-01 11:10:00,145.16,145.2,144.99,145.09,8605.0,142.6737,142.713,142.5066,142.6049,8605.0
2024-11-01 11:15:00,144.97,145.25,144.93,145.2,11438.0,142.4869,142.7621,142.4476,142.713,11438.0
2024-11-01 11:20:00,145.14,145.14,144.73,144.96,5742.0,142.654,142.654,142.251,142.4771,5742.0
2024-11-01 11:25:00,144.89,145.01,144.71,144.78,4822.0,142.4083,142.5262,142.2314,142.3002,4822.0
2024-11-01 11:30:00,144.78,144.85,144.49,144.55,9459.0,142.3002,142.369,142.0152,142.0741,9459.0
2024-11-01 11:35:00,144.55,144.79,144.51,144.79,10013.0,142.0741,142.31,142.0348,142.31,10013.0
2024-11-01 11:40:00,144.67,144.86,144.66,144.86,4258.0,142.1921,142.3788,142.1822,142.3788,4258.0
2024-11-01 11:45:00,144.83,144.83,144.57,144.59,5407.0,142.3493,142.3493,142.0938,142.1134,5407.0
2024-11-01 11:50:00,144.64,144.81,144.52,144.78,5227.0,142.1626,142.3297,142.0446,142.3002,5227.0
2024-11-01 11:55:00,144.72,144.76,144.38,144.38,4964.0,142.2412,142.2805,141.907,141.907,4964.0
2024-11-01 12:00:00,144.49,144.65,144.49,144.63,4092.0,142.0152,142.1724,142.0152,142.1528,4092.0
2024-11-01 12:05:00,144.64,144.78,144.45,144.53,9208.0,142.1626,142.3002,141.9758,142.0545,9208.0
2024-11-01 12:10:00,144.51,144.51,144.17,144.27,5110.0,142.0348,142.0348,141.7006,141.7989,5110.0
2024-11-01 12:15:00,144.35,144.35,144.13,144.2,3044.0,141.8775,141.8775,141.6613,141.7301,3044.0
2024-11-01 12:20:00,144.2,144.26,144.14,144.24,5221.0,141.7301,141.7891,141.6711,141.7694,5221.0
2024-11-01 12:25:00,144.23,144.29,143.95,144.12,10748.0,141.7596,141.8186,141.4844,141.6515,10748.0
2024-11-01 12:30:00,144.16,144.28,143.88,143.89,7663.0,141.6908,141.8087,141.4156,141.4254,7663.0
2024-11-01 12:35:00,143.89,143.97,143.75,143.87,5344.0,141.4254,141.5041,141.2878,141.4058,5344.0
2024-11-01 12:40:00,143.83,143.86,143.63,143.8,7036.0,141.3665,141.3959,141.1699,141.337,7036.0
2024-11-01 12:45:00,143.8,143.8,143.7,143.75,5476.0,141.337,141.337,141.2387,141.2878,5476.0
2024-11-01 12:50:00,143.75,143.86,143.64,143.65,7126.0,141.2878,141.3959,141.1797,141.1895,7126.0
2024-11-01 12:55:00,143.71,143.89,143.65,143.89,10866.0,141.2485,141.4254,141.1895,141.4254,10866.0
2024-11-01 13:00:00,143.89,143.95,143.79,143.86,5379.0,141.4254,141.4844,141.3271,141.3959,5379.0
2024-11-01 13:05:00,143.87,143.93,143.78,143.81,7770.0,141.4058,141.4647,141.3173,141.3468,7770.0
2024-11-01 13:10:00,143.76,143.91,143.66,143.91,7738.0,141.2977,141.4451,141.1994,141.4451,7738.0
2024-11-01 13:15:00,143.87,143.93,143.58,143.58,5986.0,141.4058,141.4647,141.1207,141.1207,5986.0
2024-11-01 13:20:00,143.61,143.73,143.54,143.64,10926.0,141.1502,141.2682,141.0814,141.1797,10926.0
2024-11-01 13:25:00,143.58,143.77,143.57,143.7,6657.0,141.1207,141.3075,141.1109,141.2387,6657.0
2024-11-01 13:30:00,143.72,143.77,143.21,143.22,14990.0,141.2583,141.3075,140.7571,140.7669,14990.0
2024-11-01 13:35:00,143.16,143.48,143.06,143.3,26550.0,140.7079,141.0225,140.6096,140.8455,26550.0
2024-11-01 13:40:00,143.3,143.44,143.05,143.42,6645.0,140.8455,140.9831,140.5998,140.9635,6645.0
2024-11-01 13:45:00,143.33,143.4,143.18,143.28,8734.0,140.875,140.9438,140.7276,140.8259,8734.0
2024-11-01 13:50:00,143.28,143.69,143.22,143.64,15825.0,140.8259,141.2289,140.7669,141.1797,15825.0
2024-11-01 13:55:00,143.67,143.67,143.2,143.3,5882.0,141.2092,141.2092,140.7472,140.8455,5882.0
2024-11-01 14:00:00,143.22,143.49,143.22,143.41,13013.0,140.7669,141.0323,140.7669,140.9536,13013.0
2024-11-01 14:05:00,143.47,143.47,143.1,143.24,8749.0,141.0126,141.0126,140.649,140.7866,8749.0
2024-11-01 14:10:00,143.19,143.19,142.93,143.05,10544.0,140.7374,140.7374,140.4819,140.5998,10544.0
2024-11-01 14:15:00,143.08,143.17,143.0,143.09,4880.0,140.6293,140.7178,140.5507,140.6391,4880.0
2024-11-01 14:20:00,143.03,143.07,142.84,143.07,17146.0,140.5802,140.6195,140.3934,140.6195,17146.0
2024-11-01 14:25:00,143.09,143.17,142.92,142.94,7108.0,140.6391,140.7178,140.472,140.4917,7108.0
2024-11-01 14:30:00,142.99,143.12,142.97,142.97,6879.0,140.5408,140.6686,140.5212,140.5212,6879.0
2024-11-01 14:35:00,143.0,143.43,142.94,143.37,11731.0,140.5507,140.9733,140.4917,140.9143,11731.0
2024-11-01 14:40:00,143.3,143.3,143.11,143.19,3318.0,140.8455,140.8455,140.6588,140.7374,3318.0
2024-11-01 14:45:00,143.19,143.36,143.12,143.25,6481.0,140.7374,140.9045,140.6686,140.7964,6481.0
2024-11-01 14:50:00,143.3,143.43,143.2,143.31,6202.0,140.8455,140.9733,140.7472,140.8554,6202.0
2024-11-01 14:55:00,143.37,143.47,143.24,143.39,10037.0,140.9143,141.0126,140.7866,140.934,10037.0
2024-11-01 15:00:00,143.39,143.45,143.31,143.43,6626.0,140.934,140.993,140.8554,140.9733,6626.0
2024-11-01 15:05:00,143.45,143.53,143.37,143.49,13015.0,140.993,141.0716,140.9143,141.0323,13015.0
2024-11-01 15:10:00,143.45,143.56,143.27,143.3,8928.0,140.993,141.1011,140.816,140.8455,8928.0
2024-11-01 15:15:00,143.3,143.4,143.24,143.34,10911.0,140.8455,140.9438,140.7866,140.8848,10911.0
2024-11-01 15:20:00,143.31,143.4,143.12,143.19,14206.0,140.8554,140.9438,140.6686,140.7374,14206.0
2024-11-01 15:25:00,143.19,143.35,143.15,143.34,9616.0,140.7374,140.8947,140.6981,140.8848,9616.0
2024-11-01 15:30:00,143.34,143.41,143.08,143.24,13709.0,140.8848,140.9536,140.6293,140.7866,13709.0
2024-11-01 15:35:00,143.24,143.58,143.18,143.25,21200.0,140.7866,141.1207,140.7276,140.7964,21200.0
2024-11-01 15:40:00,143.24,143.43,143.18,143.32,15172.0,140.7866,140.9733,140.7276,140.8652,15172.0
2024-11-01 15:45:00,143.32,143.33,143.0,143.06,16753.0,140.8652,140.875,140.5507,140.6096,16753.0
2024-11-01 15:50:00,143.03,143.22,142.83,143.21,33327.0,140.5802,140.7669,140.3836,140.7571,33327.0
2024-11-01 15:55:00,143.19,143.25,142.94,143.16,106867.0,140.7374,140.7964,140.4917,140.7079,106867.0
2024-11-04 09:30:00,143.72,145.23,143.4,144.8,49801.0,141.2583,142.7425,140.9438,142.3198,49801.0
2024-11-04 09:35:00,144.94,145.2,144.52,145.02,9571.0,142.4574,142.713,142.0446,142.5361,9571.0
2024-11-04 09:40:00,145.22,145.9,145.2,145.87,20501.0,142.7326,143.401,142.713,143.3715,20501.0
2024-11-04 09:45:00,145.85,146.15,145.59,145.64,13555.0,143.3519,143.6467,143.0963,143.1455,13555.0
2024-11-04 09:50:00,145.41,146.14,145.4,145.71,6930.0,142.9194,143.6369,142.9096,143.2143,6930.0
2024-11-04 09:55:00,145.87,146.38,145.83,145.9,10823.0,143.3715,143.8728,143.3322,143.401,10823.0
2024-11-04 10:00:00,145.86,146.05,145.51,145.86,18923.0,143.3617,143.5484,143.0177,143.3617,18923.0
2024-11-04 10:05:00,145.74,145.94,145.59,145.68,11326.0,143.2437,143.4403,143.0963,143.1848,11326.0
2024-11-04 10:10:00,145.72,145.88,145.35,145.78,18001.0,143.2241,143.3813,142.8604,143.2831,18001.0
2024-11-04 10:15:00,145.86,146.0,145.58,145.69,5014.0,143.3617,143.4993,143.0865,143.1946,5014.0
2024-11-04 10:20:00,145.7,146.04,145.66,145.88,31678.0,143.2044,143.5386,143.1651,143.3813,31678.0
2024-11-04 10:25:00,145.92,146.11,145.79,145.9,29458.0,143.4207,143.6074,143.2929,143.401,29458.0
2024-11-04 10:30:00,145.93,146.08,145.87,145.97,14179.0,143.4305,143.5779,143.3715,143.4698,14179.0
2024-11-04 10:35:00,146.0,146.37,146.0,146.31,20317.0,143.4993,143.8629,143.4993,143.804,20317.0
2024-11-04 10:40:00,146.26,146.35,146.0,146.0,7947.0,143.7548,143.8433,143.4993,143.4993,7947.0
2024-11-04 10:45:00,146.11,146.14,145.93,146.03,9102.0,143.6074,143.6369,143.4305,143.5288,9102.0
2024-11-04 10:50:00,146.03,146.1,145.96,146.03,15918.0,143.5288,143.5976,143.46,143.5288,15918.0
2024-11-04 10:55:00,146.01,146.25,145.98,146.13,13124.0,143.5091,143.745,143.4796,143.6271,13124.0
2024-11-04 11:00:00,146.11,146.11,145.78,145.78,22199.0,143.6074,143.6074,143.2831,143.2831,22199.0
2024-11-04 11:05:00,145.74,145.92,145.7,145.89,9072.0,143.2437,143.4207,143.2044,143.3912,9072.0
2024-11-04 11:10:00,145.93,145.99,145.78,145.78,8578.0,143.4305,143.4895,143.2831,143.2831,8578.0
2024-11-04 11:15:00,145.79,145.88,145.73,145.81,5273.0,143.2929,143.3813,143.2339,143.3125,5273.0
2024-11-04 11:20:00,145.74,145.74,145.53,145.62,15651.0,143.2437,143.2437,143.0373,143.1258,15651.0
2024-11-04 11:25:00,145.62,145.62,145.09,145.11,12143.0,143.1258,143.1258,142.6049,142.6245,12143.0
2024-11-04 11:30:00,145.11,145.32,144.94,145.24,7288.0,142.6245,142.8309,142.4574,142.7523,7288.0
2024-11-04 11:35:00,145.22,145.35,145.06,145.06,6685.0,142.7326,142.8604,142.5754,142.5754,6685.0
2024-11-04 11:40:00,145.05,145.1,144.93,145.05,6039.0,142.5656,142.6147,142.4476,142.5656,6039.0
2024-11-04 11:45:00,145.04,145.15,144.82,144.93,8696.0,142.5557,142.6638,142.3395,142.4476,8696.0
2024-11-04 11:50:00,144.9,145.15,144.88,145.14,4823.0,142.4181,142.6638,142.3985,142.654,4823.0
2024-11-04 11:55:00,145.04,145.04,144.87,145.01,4092.0,142.5557,142.5557,142.3886,142.5262,4092.0
2024-11-04 12:00:00,144.96,144.96,144.81,144.86,3421.0,142.4771,142.4771,142.3297,142.3788,3421.0
2024-11-04 12:05:00,144.85,144.88,144.78,144.85,3024.0,142.369,142.3985,142.3002,142.369,3024.0
2024-11-04 12:10:00,144.8,144.92,144.75,144.92,3672.0,142.3198,142.4378,142.2707,142.4378,3672.0
2024-11-04 12:15:00,144.89,145.1,144.89,145.03,7567.0,142.4083,142.6147,142.4083,142.5459,7567.0
2024-11-04 12:20:00,145.02,145.25,145.02,145.22,8575.0,142.5361,142.7621,142.5361,142.7326,8575.0
2024-11-04 12:25:00,145.22,145.46,145.19,145.34,26042.0,142.7326,142.9685,142.7032,142.8506,26042.0
2024-11-04 12:30:00,145.36,145.37,144.87,144.87,9312.0,142.8702,142.8801,142.3886,142.3886,9312.0
2024-11-04 12:35:00,144.87,144.95,144.82,144.84,10920.0,142.3886,142.4673,142.3395,142.3592,10920.0
2024-11-04 12:40:00,144.87,145.1,144.83,145.07,9913.0,142.3886,142.6147,142.3493,142.5852,9913.0
2024-11-04 12:45:00,145.05,145.2,145.0,145.1,11563.0,142.5656,142.713,142.5164,142.6147,11563.0
2024-11-04 12:50:00,145.11,145.13,144.93,144.99,4948.0,142.6245,142.6442,142.4476,142.5066,4948.0
2024-11-04 12:55:00,144.97,145.02,144.9,145.0,5337.0,142.4869,142.5361,142.4181,142.5164,5337.0
2024-11-04 13:00:00,145.0,145.11,144.83,144.83,19720.0,142.5164,142.6245,142.3493,142.3493,19720.0
2024-11-04 13:05:00,144.86,144.9,144.71,144.82,4610.0,142.3788,142.4181,142.2314,142.3395,4610.0
2024-11-04 13:10:00,144.84,145.04,144.84,144.99,8430.0,142.3592,142.5557,142.3592,142.5066,8430.0
2024-11-04 13:15:00,144.99,145.11,144.94,145.01,5778.0,142.5066,142.6245,142.4574,142.5262,5778.0
2024-11-04 13:20:00,145.03,145.04,144.91,145.01,5257.0,142.5459,142.5557,142.428,142.5262,5257.0
2024-11-04 13:25:00,145.01,145.18,144.98,145.04,14496.0,142.5262,142.6933,142.4968,142.5557,14496.0
2024-11-04 13:30:00,144.99,145.23,144.99,145.15,18073.0,142.5066,142.7425,142.5066,142.6638,18073.0
2024-11-04 13:35:00,145.15,145.23,144.9,144.94,9281.0,142.6638,142.7425,142.4181,142.4574,9281.0
2024-11-04 13:40:00,144.91,145.1,144.84,145.06,12660.0,142.428,142.6147,142.3592,142.5754,12660.0
2024-11-04 13:45:00,145.11,145.21,145.05,145.05,15828.0,142.6245,142.7228,142.5656,142.5656,15828.0
2024-11-04 13:50:00,145.08,145.11,144.98,144.98,6513.0,142.595,142.6245,142.4968,142.4968,6513.0
2024-11-04 13:55:00,145.0,145.05,144.97,145.01,8638.0,142.5164,142.5656,142.4869,142.5262,8638.0
2024-11-04 14:00:00,145.02,145.17,145.0,145.0,9903.0,142.5361,142.6835,142.5164,142.5164,9903.0
2024-11-04 14:05:00,144.99,145.16,144.82,145.13,17517.0,142.5066,142.6737,142.3395,142.6442,17517.0
2024-11-04 14:10:00,145.06,145.13,144.89,144.98,11057.0,142.5754,142.6442,142.4083,142.4968,11057.0
2024-11-04 14:15:00,144.96,144.98,144.85,144.94,13522.0,142.4771,142.4968,142.369,142.4574,13522.0
2024-11-04 14:20:00,144.94,145.03,144.94,144.94,5272.0,142.4574,142.5459,142.4574,142.4574,5272.0
2024-11-04 14:25:00,144.94,144.97,144.86,144.86,4350.0,142.4574,142.4869,142.3788,142.3788,4350.0
2024-11-04 14:30:00,144.87,144.87,144.77,144.78,9120.0,142.3886,142.3886,142.2904,142.3002,9120.0
2024-11-04 14:35:00,144.8,145.01,144.79,144.94,12318.0,142.3198,142.5262,142.31,142.4574,12318.0
2024-11-04 14:40:00,144.94,144.98,144.87,144.89,6388.0,142.4574,142.4968,142.3886,142.4083,6388.0
2024-11-04 14:45:00,144.93,144.97,144.87,144.91,7499.0,142.4476,142.4869,142.3886,142.428,7499.0
2024-11-04 14:50:00,144.92,145.05,144.85,144.92,9025.0,142.4378,142.5656,142.369,142.4378,9025.0
2024-11-04 14:55:00,144.88,144.89,144.69,144.75,15130.0,142.3985,142.4083,142.2117,142.2707,15130.0
2024-11-04 15:00:00,144.75,144.76,144.67,144.76,4839.0,142.2707,142.2805,142.1921,142.2805,4839.0
2024-11-04 15:05:00,144.76,144.93,144.74,144.93,7804.0,142.2805,142.4476,142.2609,142.4476,7804.0
2024-11-04 15:10:00,144.93,144.99,144.86,144.94,8713.0,142.4476,142.5066,142.3788,142.4574,8713.0
2024-11-04 15:15:00,144.91,144.94,144.85,144.94,5858.0,142.428,142.4574,142.369,142.4574,5858.0
2024-11-04 15:20:00,144.92,144.93,144.76,144.89,9072.0,142.4378,142.4476,142.2805,142.4083,9072.0
2024-11-04 15:25:00,144.88,144.99,144.87,144.9,9787.0,142.3985,142.5066,142.3886,142.4181,9787.0
2024-11-04 15:30:00,144.95,144.99,144.81,144.83,13544.0,142.4673,142.5066,142.3297,142.3493,13544.0
2024-11-04 15:35:00,144.84,144.84,144.61,144.66,15217.0,142.3592,142.3592,142.1331,142.1822,15217.0
2024-11-04 15:40:00,144.69,144.87,144.64,144.76,32850.0,142.2117,142.3886,142.1626,142.2805,32850.0
2024-11-04 15:45:00,144.77,144.92,144.76,144.76,20621.0,142.2904,142.4378,142.2805,142.2805,20621.0
2024-11-04 15:50:00,144.79,144.99,144.76,144.83,32558.0,142.31,142.5066,142.2805,142.3493,32558.0
2024-11-04 15:55:00,144.82,145.01,144.76,144.99,126275.0,142.3395,142.5262,142.2805,142.5066,126275.0
2024-11-05 09:30:00,152.36,152.4,148.45,149.23,153820.0,149.7504,149.7897,145.9073,146.674,153820.0
2024-11-05 09:35:00,149.22,150.66,148.86,150.64,33308.0,146.6641,148.0795,146.3103,148.0598,33308.0
2024-11-05 09:40:00,150.64,150.75,148.71,149.4,25310.0,148.0598,148.1679,146.1629,146.8411,25310.0
2024-11-05 09:45:00,149.4,149.49,147.32,147.33,36308.0,146.8411,146.9295,144.7967,144.8065,36308.0
2024-11-05 09:50:00,147.21,148.56,147.0,148.2,49081.0,144.6886,146.0154,144.4822,145.6616,49081.0
2024-11-05 09:55:00,148.21,148.5,147.77,148.08,28322.0,145.6714,145.9565,145.239,145.5437,28322.0
2024-11-05 10:00:00,148.08,148.57,147.49,147.87,50523.0,145.5437,146.0253,144.9638,145.3373,50523.0
2024-11-05 10:05:00,148.03,148.58,147.37,147.42,63365.0,145.4945,146.0351,144.8458,144.895,63365.0
2024-11-05 10:10:00,147.38,147.71,146.49,147.05,43804.0,144.8557,145.18,143.9809,144.5313,43804.0
2024-11-05 10:15:00,147.25,148.1,147.14,148.0,32083.0,144.7279,145.5633,144.6198,145.465,32083.0
2024-11-05 10:20:00,148.02,148.47,147.53,148.27,19875.0,145.4847,145.927,145.0031,145.7304,19875.0
2024-11-05 10:25:00,148.25,148.41,147.75,147.77,18500.0,145.7107,145.868,145.2193,145.239,18500.0
2024-11-05 10:30:00,147.76,147.82,147.37,147.8,32313.0,145.2291,145.2881,144.8458,145.2685,32313.0
2024-11-05 10:35:00,147.8,148.04,147.61,147.97,21006.0,145.2685,145.5043,145.0817,145.4355,21006.0
2024-11-05 10:40:00,147.97,148.18,147.47,148.15,25997.0,145.4355,145.6419,144.9441,145.6125,25997.0
2024-11-05 10:45:00,148.14,148.72,148.01,148.63,21606.0,145.6026,146.1727,145.4749,146.0842,21606.0
2024-11-05 10:50:00,148.62,148.87,148.22,148.87,22753.0,146.0744,146.3201,145.6813,146.3201,22753.0
2024-11-05 10:55:00,148.76,148.99,148.2,148.29,19913.0,146.212,146.4381,145.6616,145.7501,19913.0
2024-11-05 11:00:00,148.29,148.67,148.1,148.21,24594.0,145.7501,146.1236,145.5633,145.6714,24594.0
2024-11-05 11:05:00,148.23,149.23,148.13,149.11,38993.0,145.6911,146.674,145.5928,146.556,38993.0
2024-11-05 11:10:00,149.01,149.62,148.89,149.52,19017.0,146.4577,147.0573,146.3398,146.959,19017.0
2024-11-05 11:15:00,149.53,149.53,148.92,148.93,11140.0,146.9688,146.9688,146.3693,146.3791,11140.0
2024-11-05 11:20:00,148.94,149.09,148.62,148.68,45407.0,146.3889,146.5364,146.0744,146.1334,45407.0
2024-11-05 11:25:00,148.71,149.65,148.67,149.53,21158.0,146.1629,147.0868,146.1236,146.9688,21158.0
2024-11-05 11:30:00,149.65,149.89,149.53,149.83,18552.0,147.0868,147.3227,146.9688,147.2637,18552.0
2024-11-05 11:35:00,149.86,149.99,149.54,149.71,14630.0,147.2932,147.4209,146.9787,147.1457,14630.0
2024-11-05 11:40:00,149.76,150.06,149.64,149.66,21823.0,147.1949,147.4897,147.0769,147.0966,21823.0
2024-11-05 11:45:00,149.74,149.84,149.47,149.72,22977.0,147.1752,147.2735,146.9099,147.1556,22977.0
2024-11-05 11:50:00,149.78,150.06,149.65,149.65,27719.0,147.2145,147.4897,147.0868,147.0868,27719.0
2024-11-05 11:55:00,149.71,149.85,149.56,149.72,12420.0,147.1457,147.2833,146.9983,147.1556,12420.0
2024-11-05 12:00:00,149.71,150.25,149.7,149.99,18546.0,147.1457,147.6765,147.1359,147.4209,18546.0
2024-11-05 12:05:00,149.93,150.3,149.81,150.13,24850.0,147.362,147.7256,147.244,147.5585,24850.0
2024-11-05 12:10:00,150.13,150.97,150.08,150.82,25136.0,147.5585,148.3842,147.5094,148.2367,25136.0
2024-11-05 12:15:00,150.8,150.95,150.25,150.38,12707.0,148.2171,148.3645,147.6765,147.8043,12707.0
2024-11-05 12:20:00,150.36,150.54,150.23,150.49,13339.0,147.7846,147.9615,147.6568,147.9124,13339.0
2024-11-05 12:25:00,150.62,150.62,150.07,150.5,15268.0,148.0402,148.0402,147.4996,147.9222,15268.0
2024-11-05 12:30:00,150.47,151.0,150.38,150.94,30288.0,147.8927,148.4136,147.8043,148.3547,30288.0
2024-11-05 12:35:00,150.94,151.18,150.81,151.08,11939.0,148.3547,148.5906,148.2269,148.4923,11939.0
2024-11-05 12:40:00,151.08,151.09,150.36,150.42,7457.0,148.4923,148.5021,147.7846,147.8436,7457.0
2024-11-05 12:45:00,150.38,150.38,150.1,150.1,11245.0,147.8043,147.8043,147.5291,147.5291,11245.0
2024-11-05 12:50:00,150.1,150.32,150.09,150.27,10721.0,147.5291,147.7453,147.5192,147.6961,10721.0
2024-11-05 12:55:00,150.27,150.64,150.2,150.39,13049.0,147.6961,148.0598,147.6273,147.8141,13049.0
2024-11-05 13:00:00,150.39,150.42,150.17,150.38,3103.0,147.8141,147.8436,147.5979,147.8043,3103.0
2024-11-05 13:05:00,150.41,150.41,150.0,150.3,13806.0,147.8338,147.8338,147.4308,147.7256,13806.0
2024-11-05 13:10:00,150.3,150.35,149.99,150.22,8716.0,147.7256,147.7748,147.4209,147.647,8716.0
2024-11-05 13:15:00,150.23,150.44,150.14,150.23,12539.0,147.6568,147.8632,147.5684,147.6568,12539.0
2024-11-05 13:20:00,150.23,150.33,150.14,150.32,13153.0,147.6568,147.7551,147.5684,147.7453,13153.0
2024-11-05 13:25:00,150.31,150.41,150.05,150.14,13878.0,147.7355,147.8338,147.4799,147.5684,13878.0
2024-11-05 13:30:00,150.14,150.34,150.09,150.16,9765.0,147.5684,147.765,147.5192,147.588,9765.0
2024-11-05 13:35:00,150.16,150.17,149.81,149.86,11018.0,147.588,147.5979,147.244,147.2932,11018.0
2024-11-05 13:40:00,149.86,149.89,149.4,149.53,25833.0,147.2932,147.3227,146.8411,146.9688,25833.0
2024-11-05 13:45:00,149.53,149.8,149.46,149.66,12247.0,146.9688,147.2342,146.9,147.0966,12247.0
2024-11-05 13:50:00,149.58,149.76,149.39,149.76,12000.0,147.018,147.1949,146.8312,147.1949,12000.0
2024-11-05 13:55:00,149.75,149.85,149.69,149.8,9691.0,147.1851,147.2833,147.1261,147.2342,9691.0
2024-11-05 14:00:00,149.8,150.0,149.61,149.83,24881.0,147.2342,147.4308,147.0475,147.2637,24881.0
2024-11-05 14:05:00,149.76,149.81,149.5,149.5,22516.0,147.1949,147.244,146.9393,146.9393,22516.0
2024-11-05 14:10:00,149.59,149.64,149.42,149.56,12387.0,147.0278,147.0769,146.8607,146.9983,12387.0
2024-11-05 14:15:00,149.56,149.56,149.0,149.04,12372.0,146.9983,146.9983,146.4479,146.4872,12372.0
2024-11-05 14:20:00,149.03,149.4,149.0,149.38,12867.0,146.4774,146.8411,146.4479,146.8214,12867.0
2024-11-05 14:25:00,149.33,149.53,149.23,149.24,11054.0,146.7723,146.9688,146.674,146.6838,11054.0
2024-11-05 14:30:00,149.22,149.35,149.09,149.35,14969.0,146.6641,146.7919,146.5364,146.7919,14969.0
2024-11-05 14:35:00,149.43,149.53,149.26,149.3,12326.0,146.8705,146.9688,146.7034,146.7428,12326.0
2024-11-05 14:40:00,149.26,149.58,149.26,149.45,14974.0,146.7034,147.018,146.7034,146.8902,14974.0
2024-11-05 14:45:00,149.45,149.66,149.45,149.63,17317.0,146.8902,147.0966,146.8902,147.0671,17317.0
2024-11-05 14:50:00,149.63,149.63,149.24,149.34,12969.0,147.0671,147.0671,146.6838,146.7821,12969.0
2024-11-05 14:55:00,149.39,149.47,149.3,149.38,10248.0,146.8312,146.9099,146.7428,146.8214,10248.0
2024-11-05 15:00:00,149.37,149.62,149.33,149.59,10349.0,146.8116,147.0573,146.7723,147.0278,10349.0
2024-11-05 15:05:00,149.62,149.67,149.47,149.67,11376.0,147.0573,147.1064,146.9099,147.1064,11376.0
2024-11-05 15:10:00,149.66,149.83,149.65,149.83,8612.0,147.0966,147.2637,147.0868,147.2637,8612.0
2024-11-05 15:15:00,149.8,150.1,149.69,149.69,17257.0,147.2342,147.5291,147.1261,147.1261,17257.0
2024-11-05 15:20:00,149.73,149.73,149.35,149.37,12419.0,147.1654,147.1654,146.7919,146.8116,12419.0
2024-11-05 15:25:00,149.37,149.37,149.03,149.16,24285.0,146.8116,146.8116,146.4774,146.6052,24285.0
2024-11-05 15:30:00,149.11,149.28,148.97,149.04,22167.0,146.556,146.7231,146.4184,146.4872,22167.0
2024-11-05 15:35:00,149.03,149.32,148.9,149.25,16867.0,146.4774,146.7624,146.3496,146.6936,16867.0
2024-11-05 15:40:00,149.2,149.7,149.17,149.44,39612.0,146.6445,147.1359,146.615,146.8804,39612.0
2024-11-05 15:45:00,149.44,149.5,149.1,149.12,48378.0,146.8804,146.9393,146.5462,146.5658,48378.0
2024-11-05 15:50:00,149.09,149.41,149.09,149.31,71466.0,146.5364,146.8509,146.5364,146.7526,71466.0
2024-11-05 15:55:00,149.33,149.72,149.3,149.41,225996.0,146.7723,147.1556,146.7428,146.8509,225996.0
2024-11-06 09:30:00,155.0,156.0,153.62,155.28,132182.0,152.3451,153.328,150.9888,152.6203,132182.0
2024-11-06 09:35:00,155.28,155.28,153.16,153.43,22409.0,152.6203,152.6203,150.5366,150.802,22409.0
2024-11-06 09:40:00,153.41,153.58,152.59,152.95,14606.0,150.7824,150.9495,149.9764,150.3302,14606.0
2024-11-06 09:45:00,153.15,153.66,152.68,153.44,18584.0,150.5268,151.0281,150.0649,150.8119,18584.0
2024-11-06 09:50:00,153.35,153.99,153.25,153.73,21795.0,150.7234,151.3524,150.6251,151.0969,21795.0
2024-11-06 09:55:00,153.72,153.89,152.29,153.1,16265.0,151.0871,151.2541,149.6816,150.4777,16265.0
2024-11-06 10:00:00,153.07,153.85,152.93,153.4,28018.0,150.4482,151.2148,150.3106,150.7725,28018.0
2024-11-06 10:05:00,153.42,154.36,153.42,153.91,36730.0,150.7922,151.7161,150.7922,151.2738,36730.0
2024-11-06 10:10:00,154.03,154.46,153.87,154.37,36866.0,151.3917,151.8144,151.2345,151.7259,36866.0
2024-11-06 10:15:00,154.48,154.81,154.2,154.61,22029.0,151.834,152.1584,151.5588,151.9618,22029.0
2024-11-06 10:20:00,154.65,155.38,154.6,155.33,19484.0,152.0011,152.7186,151.952,152.6695,19484.0
2024-11-06 10:25:00,155.3,155.45,154.84,155.25,15252.0,152.64,152.7874,152.1879,152.5909,15252.0
2024-11-06 10:30:00,155.11,155.22,154.27,154.34,14632.0,152.4532,152.5614,151.6276,151.6964,14632.0
2024-11-06 10:35:00,154.45,154.59,154.11,154.23,14305.0,151.8046,151.9422,151.4704,151.5883,14305.0
2024-11-06 10:40:00,154.13,154.65,153.99,154.0,14693.0,151.49,152.0011,151.3524,151.3623,14693.0
2024-11-06 10:45:00,154.0,154.43,153.7,154.11,27107.0,151.3623,151.7849,151.0674,151.4704,27107.0
2024-11-06 10:50:00,153.96,154.41,153.83,154.19,15878.0,151.3229,151.7652,151.1952,151.549,15878.0
2024-11-06 10:55:00,154.12,154.48,154.03,154.39,16433.0,151.4802,151.834,151.3917,151.7456,16433.0
2024-11-06 11:00:00,154.39,154.64,154.26,154.61,10711.0,151.7456,151.9913,151.6178,151.9618,10711.0
2024-11-06 11:05:00,154.62,155.4,154.34,154.86,23012.0,151.9716,152.7383,151.6964,152.2075,23012.0
2024-11-06 11:10:00,154.92,155.12,154.82,155.11,12631.0,152.2665,152.4631,152.1682,152.4532,12631.0
2024-11-06 11:15:00,155.02,155.08,154.41,154.5,11454.0,152.3648,152.4238,151.7652,151.8537,11454.0
2024-11-06 11:20:00,154.42,154.47,154.26,154.42,8116.0,151.7751,151.8242,151.6178,151.7751,8116.0
2024-11-06 11:25:00,154.45,154.84,154.05,154.14,12663.0,151.8046,152.1879,151.4114,151.4999,12663.0
2024-11-06 11:30:00,154.13,154.46,154.0,154.46,11509.0,151.49,151.8144,151.3623,151.8144,11509.0
2024-11-06 11:35:00,154.5,154.64,154.19,154.42,10174.0,151.8537,151.9913,151.549,151.7751,10174.0
2024-11-06 11:40:00,154.26,154.48,154.21,154.22,10183.0,151.6178,151.834,151.5687,151.5785,10183.0
2024-11-06 11:45:00,154.22,154.57,154.19,154.3,10475.0,151.5785,151.9225,151.549,151.6571,10475.0
2024-11-06 11:50:00,154.31,154.47,154.22,154.47,7604.0,151.667,151.8242,151.5785,151.8242,7604.0
2024-11-06 11:55:00,154.57,154.9,154.57,154.9,8040.0,151.9225,152.2468,151.9225,152.2468,8040.0
2024-11-06 12:00:00,154.75,154.82,154.34,154.82,14621.0,152.0994,152.1682,151.6964,152.1682,14621.0
2024-11-06 12:05:00,154.82,154.92,154.63,154.72,6340.0,152.1682,152.2665,151.9815,152.0699,6340.0
2024-11-06 12:10:00,154.66,155.0,154.66,154.98,4086.0,152.011,152.3451,152.011,152.3255,4086.0
2024-11-06 12:15:00,154.97,154.99,154.73,154.97,11906.0,152.3156,152.3353,152.0798,152.3156,11906.0
2024-11-06 12:20:00,155.04,155.13,154.77,154.95,9320.0,152.3844,152.4729,152.1191,152.296,9320.0
2024-11-06 12:25:00,154.8,154.96,154.68,154.87,8877.0,152.1486,152.3058,152.0306,152.2174,8877.0
2024-11-06 12:30:00,154.79,155.04,154.79,154.9,4994.0,152.1387,152.3844,152.1387,152.2468,4994.0
2024-11-06 12:35:00,154.85,154.96,154.74,154.95,6002.0,152.1977,152.3058,152.0896,152.296,6002.0
2024-11-06 12:40:00,154.95,155.03,154.87,154.89,6425.0,152.296,152.3746,152.2174,152.237,6425.0
2024-11-06 12:45:00,154.96,155.07,154.81,155.0,6950.0,152.3058,152.4139,152.1584,152.3451,6950.0
2024-11-06 12:50:00,154.98,155.32,154.91,155.31,7757.0,152.3255,152.6597,152.2567,152.6498,7757.0
2024-11-06 12:55:00,155.27,155.35,155.18,155.26,7191.0,152.6105,152.6891,152.5221,152.6007,7191.0
2024-11-06 13:00:00,155.23,155.24,154.99,154.99,7510.0,152.5712,152.581,152.3353,152.3353,7510.0
2024-11-06 13:05:00,154.99,155.09,154.91,154.99,5792.0,152.3353,152.4336,152.2567,152.3353,5792.0
2024-11-06 13:10:00,154.92,154.98,154.63,154.71,13822.0,152.2665,152.3255,151.9815,152.0601,13822.0
2024-11-06 13:15:00,154.71,154.73,154.44,154.73,14009.0,152.0601,152.0798,151.7947,152.0798,14009.0
2024-11-06 13:20:00,154.73,154.89,154.59,154.87,15768.0,152.0798,152.237,151.9422,152.2174,15768.0
2024-11-06 13:25:00,154.87,154.88,154.72,154.8,5773.0,152.2174,152.2272,152.0699,152.1486,5773.0
2024-11-06 13:30:00,154.83,154.94,154.81,154.94,10352.0,152.178,152.2862,152.1584,152.2862,10352.0
2024-11-06 13:35:00,154.93,155.0,154.74,154.97,10910.0,152.2763,152.3451,152.0896,152.3156,10910.0
2024-11-06 13:40:00,155.02,155.28,154.96,155.24,12192.0,152.3648,152.6203,152.3058,152.581,12192.0
2024-11-06 13:45:00,155.28,155.39,155.23,155.37,8941.0,152.6203,152.7285,152.5712,152.7088,8941.0
2024-11-06 13:50:00,155.33,155.49,155.3,155.48,9174.0,152.6695,152.8267,152.64,152.8169,9174.0
2024-11-06 13:55:00,155.48,155.75,155.45,155.71,6321.0,152.8169,153.0823,152.7874,153.043,6321.0
2024-11-06 14:00:00,155.75,156.12,155.66,156.0,12977.0,153.0823,153.446,152.9938,153.328,12977.0
2024-11-06 14:05:00,155.95,155.98,155.56,155.84,13630.0,153.2789,153.3083,152.8955,153.1707,13630.0
2024-11-06 14:10:00,155.86,155.97,155.7,155.83,9295.0,153.1904,153.2985,153.0331,153.1609,9295.0
2024-11-06 14:15:00,155.78,156.09,155.75,156.05,13602.0,153.1118,153.4165,153.0823,153.3771,13602.0
2024-11-06 14:20:00,156.06,156.24,155.93,156.05,10603.0,153.387,153.5639,153.2592,153.3771,10603.0
2024-11-06 14:25:00,156.02,156.38,155.95,156.24,10103.0,153.3477,153.7015,153.2789,153.5639,10103.0
2024-11-06 14:30:00,156.28,156.71,156.28,156.54,13784.0,153.6032,154.0258,153.6032,153.8588,13784.0
2024-11-06 14:35:00,156.52,156.8,156.39,156.8,10669.0,153.8391,154.1143,153.7113,154.1143,10669.0
2024-11-06 14:40:00,156.82,156.91,156.61,156.89,12741.0,154.134,154.2224,153.9276,154.2028,12741.0
2024-11-06 14:45:00,156.88,156.96,156.73,156.8,17150.0,154.1929,154.2716,154.0455,154.1143,17150.0
2024-11-06 14:50:00,156.81,156.97,156.72,156.72,8034.0,154.1241,154.2814,154.0357,154.0357,8034.0
2024-11-06 14:55:00,156.72,156.79,156.62,156.64,14288.0,154.0357,154.1045,153.9374,153.957,14288.0
2024-11-06 15:00:00,156.71,156.76,156.51,156.58,14317.0,154.0258,154.075,153.8293,153.8981,14317.0
2024-11-06 15:05:00,156.59,156.61,156.37,156.38,9828.0,153.9079,153.9276,153.6917,153.7015,9828.0
2024-11-06 15:10:00,156.42,156.6,156.29,156.55,18751.0,153.7408,153.9177,153.613,153.8686,18751.0
2024-11-06 15:15:00,156.56,156.67,156.47,156.49,15433.0,153.8784,153.9865,153.79,153.8096,15433.0
2024-11-06 15:20:00,156.46,156.57,156.3,156.43,19816.0,153.7801,153.8882,153.6229,153.7506,19816.0
2024-11-06 15:25:00,156.42,156.48,156.3,156.3,14829.0,153.7408,153.7998,153.6229,153.6229,14829.0
2024-11-06 15:30:00,156.34,156.34,156.07,156.22,22771.0,153.6622,153.6622,153.3968,153.5442,22771.0
2024-11-06 15:35:00,156.22,156.23,155.83,155.95,15349.0,153.5442,153.5541,153.1609,153.2789,15349.0
2024-11-06 15:40:00,155.97,156.17,155.79,156.06,20922.0,153.2985,153.4951,153.1216,153.387,20922.0
2024-11-06 15:45:00,156.06,156.12,155.89,156.08,29797.0,153.387,153.446,153.2199,153.4066,29797.0
2024-11-06 15:50:00,156.03,156.03,155.39,155.39,41425.0,153.3575,153.3575,152.7285,152.7285,41425.0
2024-11-06 15:55:00,155.4,155.4,155.12,155.22,158329.0,152.7383,152.7383,152.4631,152.5614,158329.0
2024-11-07 09:30:00,155.2,155.7,153.48,154.32,39283.0,152.5417,153.0331,150.8512,151.6768,39283.0
2024-11-07 09:35:00,154.34,154.6,153.96,154.56,8649.0,151.6964,151.952,151.3229,151.9127,8649.0
2024-11-07 09:40:00,154.67,154.67,153.55,153.55,7126.0,152.0208,152.0208,150.92,150.92,7126.0
2024-11-07 09:45:00,153.56,154.34,153.33,154.13,10156.0,150.9298,151.6964,150.7037,151.49,10156.0
2024-11-07 09:50:00,154.13,154.36,153.98,154.25,12663.0,151.49,151.7161,151.3426,151.608,12663.0
2024-11-07 09:55:00,154.18,154.69,153.8,153.81,12225.0,151.5392,152.0404,151.1657,151.1755,12225.0
2024-11-07 10:00:00,154.14,154.33,153.66,153.81,7470.0,151.4999,151.6866,151.0281,151.1755,7470.0
2024-11-07 10:05:00,153.96,154.25,153.66,154.0,7002.0,151.3229,151.608,151.0281,151.3623,7002.0
2024-11-07 10:10:00,154.04,154.04,153.2,153.84,9771.0,151.4016,151.4016,150.576,151.205,9771.0
2024-11-07 10:15:00,153.96,153.96,153.53,153.75,6630.0,151.3229,151.3229,150.9003,151.1165,6630.0
2024-11-07 10:20:00,153.66,153.81,153.07,153.8,10818.0,151.0281,151.1755,150.4482,151.1657,10818.0
2024-11-07 10:25:00,153.72,153.96,153.45,153.63,5914.0,151.0871,151.3229,150.8217,150.9986,5914.0
2024-11-07 10:30:00,153.58,153.62,153.28,153.56,4919.0,150.9495,150.9888,150.6546,150.9298,4919.0
2024-11-07 10:35:00,153.64,153.64,153.35,153.41,10477.0,151.0084,151.0084,150.7234,150.7824,10477.0
2024-11-07 10:40:00,153.51,153.56,153.05,153.24,9721.0,150.8807,150.9298,150.4285,150.6153,9721.0
2024-11-07 10:45:00,153.4,153.4,153.0,153.36,11897.0,150.7725,150.7725,150.3794,150.7332,11897.0
2024-11-07 10:50:00,153.42,153.81,153.22,153.57,6618.0,150.7922,151.1755,150.5956,150.9396,6618.0
2024-11-07 10:55:00,153.45,153.6,153.15,153.3,5720.0,150.8217,150.9691,150.5268,150.6743,5720.0
2024-11-07 11:00:00,153.18,153.19,153.01,153.01,3074.0,150.5563,150.5661,150.3892,150.3892,3074.0
2024-11-07 11:05:00,153.06,153.18,152.84,152.94,16407.0,150.4384,150.5563,150.2221,150.3204,16407.0
2024-11-07 11:10:00,152.87,152.96,152.55,152.62,16862.0,150.2516,150.3401,149.9371,150.0059,16862.0
2024-11-07 11:15:00,152.54,152.92,152.39,152.82,10768.0,149.9273,150.3008,149.7798,150.2025,10768.0
2024-11-07 11:20:00,152.88,152.93,152.74,152.86,11540.0,150.2614,150.3106,150.1238,150.2418,11540.0
2024-11-07 11:25:00,152.9,152.99,152.57,152.85,12116.0,150.2811,150.3696,149.9568,150.232,12116.0
2024-11-07 11:30:00,152.87,152.87,152.53,152.71,12312.0,150.2516,150.2516,149.9174,150.0944,12312.0
2024-11-07 11:35:00,152.77,152.78,152.59,152.72,5610.0,150.1533,150.1632,149.9764,150.1042,5610.0
2024-11-07 11:40:00,152.7,152.94,152.65,152.94,7214.0,150.0845,150.3204,150.0354,150.3204,7214.0
2024-11-07 11:45:00,152.99,153.27,152.78,152.78,18623.0,150.3696,150.6448,150.1632,150.1632,18623.0
2024-11-07 11:50:00,152.73,152.81,152.56,152.6,5211.0,150.114,150.1926,149.9469,149.9862,5211.0
2024-11-07 11:55:00,152.55,152.88,152.51,152.78,5728.0,149.9371,150.2614,149.8978,150.1632,5728.0
2024-11-07 12:00:00,152.83,152.84,152.57,152.74,3759.0,150.2123,150.2221,149.9568,150.1238,3759.0
2024-11-07 12:05:00,152.69,152.79,152.64,152.75,2532.0,150.0747,150.173,150.0256,150.1337,2532.0
2024-11-07 12:10:00,152.8,153.16,152.8,153.13,3961.0,150.1828,150.5366,150.1828,150.5072,3961.0
2024-11-07 12:15:00,153.08,153.29,153.06,153.27,7613.0,150.458,150.6644,150.4384,150.6448,7613.0
2024-11-07 12:20:00,153.2,153.23,152.95,153.01,6874.0,150.576,150.6055,150.3302,150.3892,6874.0
2024-11-07 12:25:00,152.88,152.98,152.81,152.97,6434.0,150.2614,150.3597,150.1926,150.3499,6434.0
2024-11-07 12:30:00,153.02,153.12,152.95,153.09,5306.0,150.399,150.4973,150.3302,150.4678,5306.0
2024-11-07 12:35:00,153.13,153.15,152.95,153.13,4866.0,150.5072,150.5268,150.3302,150.5072,4866.0
2024-11-07 12:40:00,153.17,153.36,153.13,153.23,4616.0,150.5465,150.7332,150.5072,150.6055,4616.0
2024-11-07 12:45:00,153.22,153.39,153.22,153.31,1927.0,150.5956,150.7627,150.5956,150.6841,1927.0
2024-11-07 12:50:00,153.23,153.5,153.23,153.5,5228.0,150.6055,150.8708,150.6055,150.8708,5228.0
2024-11-07 12:55:00,153.41,153.54,153.31,153.54,4134.0,150.7824,150.9101,150.6841,150.9101,4134.0
2024-11-07 13:00:00,153.53,153.53,153.31,153.37,4556.0,150.9003,150.9003,150.6841,150.7431,4556.0
2024-11-07 13:05:00,153.35,153.55,153.35,153.55,6790.0,150.7234,150.92,150.7234,150.92,6790.0
2024-11-07 13:10:00,153.53,153.53,152.85,152.92,18277.0,150.9003,150.9003,150.232,150.3008,18277.0
2024-11-07 13:15:00,152.92,152.98,152.67,152.67,3019.0,150.3008,150.3597,150.055,150.055,3019.0
2024-11-07 13:20:00,152.78,152.92,152.68,152.91,4832.0,150.1632,150.3008,150.0649,150.2909,4832.0
2024-11-07 13:25:00,152.94,153.19,152.94,153.15,4413.0,150.3204,150.5661,150.3204,150.5268,4413.0
2024-11-07 13:30:00,153.18,153.18,152.98,153.13,6155.0,150.5563,150.5563,150.3597,150.5072,6155.0
2024-11-07 13:35:00,153.1,153.14,153.0,153.0,2445.0,150.4777,150.517,150.3794,150.3794,2445.0
2024-11-07 13:40:00,153.07,153.19,152.95,153.11,6019.0,150.4482,150.5661,150.3302,150.4875,6019.0
2024-11-07 13:45:00,153.09,153.16,153.01,153.01,3902.0,150.4678,150.5366,150.3892,150.3892,3902.0
2024-11-07 13:50:00,153.03,153.24,153.0,153.21,4313.0,150.4089,150.6153,150.3794,150.5858,4313.0
2024-11-07 13:55:00,153.25,153.42,153.25,153.41,6357.0,150.6251,150.7922,150.6251,150.7824,6357.0
2024-11-07 14:00:00,153.41,153.72,153.35,153.42,10265.0,150.7824,151.0871,150.7234,150.7922,10265.0
2024-11-07 14:05:00,153.33,153.51,153.25,153.25,2674.0,150.7037,150.8807,150.6251,150.6251,2674.0
2024-11-07 14:10:00,153.31,153.43,153.15,153.23,8123.0,150.6841,150.802,150.5268,150.6055,8123.0
2024-11-07 14:15:00,153.22,153.37,153.2,153.22,4140.0,150.5956,150.7431,150.576,150.5956,4140.0
2024-11-07 14:20:00,153.18,153.18,152.72,152.85,4594.0,150.5563,150.5563,150.1042,150.232,4594.0
2024-11-07 14:25:00,152.86,153.05,152.86,153.05,3018.0,150.2418,150.4285,150.2418,150.4285,3018.0
2024-11-07 14:30:00,153.09,153.59,153.09,153.24,6530.0,150.4678,150.9593,150.4678,150.6153,6530.0
2024-11-07 14:35:00,153.25,153.31,153.12,153.21,1836.0,150.6251,150.6841,150.4973,150.5858,1836.0
2024-11-07 14:40:00,153.15,153.15,152.82,152.9,3470.0,150.5268,150.5268,150.2025,150.2811,3470.0
2024-11-07 14:45:00,152.9,153.21,152.81,153.15,6557.0,150.2811,150.5858,150.1926,150.5268,6557.0
2024-11-07 14:50:00,153.2,153.2,152.96,152.99,6274.0,150.576,150.576,150.3401,150.3696,6274.0
2024-11-07 14:55:00,153.05,153.38,153.04,153.38,8386.0,150.4285,150.7529,150.4187,150.7529,8386.0
2024-11-07 15:00:00,153.39,153.6,153.33,153.4,6797.0,150.7627,150.9691,150.7037,150.7725,6797.0
2024-11-07 15:05:00,153.4,153.62,153.4,153.61,4639.0,150.7725,150.9888,150.7725,150.9789,4639.0
2024-11-07 15:10:00,153.6,153.98,153.6,153.93,12207.0,150.9691,151.3426,150.9691,151.2935,12207.0
2024-11-07 15:15:00,153.96,154.04,153.8,154.0,10075.0,151.3229,151.4016,151.1657,151.3623,10075.0
2024-11-07 15:20:00,154.03,154.04,153.81,153.89,8695.0,151.3917,151.4016,151.1755,151.2541,8695.0
2024-11-07 15:25:00,153.91,153.94,153.75,153.87,8154.0,151.2738,151.3033,151.1165,151.2345,8154.0
2024-11-07 15:30:00,153.86,153.91,153.63,153.63,8109.0,151.2247,151.2738,150.9986,150.9986,8109.0
2024-11-07 15:35:00,153.63,153.75,153.52,153.67,13240.0,150.9986,151.1165,150.8905,151.0379,13240.0
2024-11-07 15:40:00,153.62,153.78,153.56,153.68,13167.0,150.9888,151.146,150.9298,151.0477,13167.0
2024-11-07 15:45:00,153.68,153.73,153.44,153.48,17892.0,151.0477,151.0969,150.8119,150.8512,17892.0
2024-11-07 15:50:00,153.44,153.73,153.41,153.57,24929.0,150.8119,151.0969,150.7824,150.9396,24929.0
2024-11-07 15:55:00,153.61,154.06,153.55,153.92,153794.0,150.9789,151.4212,150.92,151.2836,153794.0
2024-11-08 09:30:00,153.31,154.0,153.01,153.66,29417.0,150.6841,151.3623,150.3892,151.0281,29417.0
2024-11-08 09:35:00,153.65,153.8,152.64,153.01,4675.0,151.0183,151.1657,150.0256,150.3892,4675.0
2024-11-08 09:40:00,152.83,152.83,152.44,152.55,10880.0,150.2123,150.2123,149.829,149.9371,10880.0
2024-11-08 09:45:00,152.32,152.5,152.06,152.17,10181.0,149.711,149.888,149.4555,149.5636,10181.0
2024-11-08 09:50:00,152.06,152.47,151.8,151.8,6193.0,149.4555,149.8585,149.1999,149.1999,6193.0
2024-11-08 09:55:00,151.86,152.08,151.57,151.78,9297.0,149.2589,149.4751,148.9739,149.1803,9297.0
2024-11-08 10:00:00,151.89,152.04,151.41,151.57,10228.0,149.2884,149.4358,148.8166,148.9739,10228.0
2024-11-08 10:05:00,151.56,151.7,151.28,151.46,9029.0,148.9641,149.1017,148.6889,148.8658,9029.0
2024-11-08 10:10:00,151.5,151.82,151.3,151.74,6566.0,148.9051,149.2196,148.7085,149.141,6566.0
2024-11-08 10:15:00,151.82,151.91,151.67,151.67,6420.0,149.2196,149.3081,149.0722,149.0722,6420.0
2024-11-08 10:20:00,151.68,152.28,151.65,152.12,6901.0,149.082,149.6717,149.0525,149.5145,6901.0
2024-11-08 10:25:00,152.13,152.23,151.94,151.97,3614.0,149.5243,149.6226,149.3375,149.367,3614.0
2024-11-08 10:30:00,151.84,152.31,151.84,152.23,8768.0,149.2393,149.7012,149.2393,149.6226,8768.0
2024-11-08 10:35:00,152.2,152.32,152.0,152.28,16017.0,149.5931,149.711,149.3965,149.6717,16017.0
2024-11-08 10:40:00,152.3,152.8,152.29,152.64,6339.0,149.6914,150.1828,149.6816,150.0256,6339.0
2024-11-08 10:45:00,152.75,152.75,152.29,152.43,10636.0,150.1337,150.1337,149.6816,149.8192,10636.0
2024-11-08 10:50:00,152.41,152.63,152.37,152.56,12041.0,149.7995,150.0157,149.7602,149.9469,12041.0
2024-11-08 10:55:00,152.53,152.82,152.47,152.79,7837.0,149.9174,150.2025,149.8585,150.173,7837.0
2024-11-08 11:00:00,152.89,153.03,152.86,152.96,11084.0,150.2713,150.4089,150.2418,150.3401,11084.0
2024-11-08 11:05:00,152.97,153.47,152.97,153.19,9820.0,150.3499,150.8413,150.3499,150.5661,9820.0
2024-11-08 11:10:00,153.15,153.18,153.02,153.18,1864.0,150.5268,150.5563,150.399,150.5563,1864.0
2024-11-08 11:15:00,153.19,153.37,153.05,153.09,13729.0,150.5661,150.7431,150.4285,150.4678,13729.0
2024-11-08 11:20:00,152.99,153.14,152.99,153.03,2735.0,150.3696,150.517,150.3696,150.4089,2735.0
2024-11-08 11:25:00,152.95,152.99,152.56,152.71,6904.0,150.3302,150.3696,149.9469,150.0944,6904.0
2024-11-08 11:30:00,152.85,152.86,152.7,152.78,3858.0,150.232,150.2418,150.0845,150.1632,3858.0
2024-11-08 11:35:00,152.75,152.8,152.7,152.7,1836.0,150.1337,150.1828,150.0845,150.0845,1836.0
2024-11-08 11:40:00,152.71,152.78,152.6,152.69,1580.0,150.0944,150.1632,149.9862,150.0747,1580.0
2024-11-08 11:45:00,152.64,152.65,152.27,152.29,6874.0,150.0256,150.0354,149.6619,149.6816,6874.0
2024-11-08 11:50:00,152.27,152.46,152.2,152.46,2660.0,149.6619,149.8486,149.5931,149.8486,2660.0
2024-11-08 11:55:00,152.46,152.5,152.26,152.44,5316.0,149.8486,149.888,149.6521,149.829,5316.0
2024-11-08 12:00:00,152.43,152.85,152.42,152.76,3423.0,149.8192,150.232,149.8093,150.1435,3423.0
2024-11-08 12:05:00,152.77,152.98,152.72,152.72,3808.0,150.1533,150.3597,150.1042,150.1042,3808.0
2024-11-08 12:10:00,152.63,152.71,152.48,152.48,4177.0,150.0157,150.0944,149.8683,149.8683,4177.0
2024-11-08 12:15:00,152.56,152.66,152.53,152.61,2774.0,149.9469,150.0452,149.9174,149.9961,2774.0
2024-11-08 12:20:00,152.67,152.78,152.56,152.75,4088.0,150.055,150.1632,149.9469,150.1337,4088.0
2024-11-08 12:25:00,152.8,152.8,152.57,152.62,3889.0,150.1828,150.1828,149.9568,150.0059,3889.0
2024-11-08 12:30:00,152.6,152.86,152.59,152.78,4282.0,149.9862,150.2418,149.9764,150.1632,4282.0
2024-11-08 12:35:00,152.8,152.8,152.59,152.6,4366.0,150.1828,150.1828,149.9764,149.9862,4366.0
2024-11-08 12:40:00,152.59,152.67,152.58,152.63,1473.0,149.9764,150.055,149.9666,150.0157,1473.0
2024-11-08 12:45:00,152.66,152.72,152.61,152.63,4508.0,150.0452,150.1042,149.9961,150.0157,4508.0
2024-11-08 12:50:00,152.57,152.85,152.52,152.85,8201.0,149.9568,150.232,149.9076,150.232,8201.0
2024-11-08 12:55:00,152.78,152.92,152.77,152.92,2271.0,150.1632,150.3008,150.1533,150.3008,2271.0
2024-11-08 13:00:00,152.91,152.91,152.68,152.76,4038.0,150.2909,150.2909,150.0649,150.1435,4038.0
2024-11-08 13:05:00,152.72,152.8,152.7,152.75,2309.0,150.1042,150.1828,150.0845,150.1337,2309.0
2024-11-08 13:10:00,152.79,152.79,152.66,152.66,3355.0,150.173,150.173,150.0452,150.0452,3355.0
2024-11-08 13:15:00,152.66,152.69,152.55,152.65,3264.0,150.0452,150.0747,149.9371,150.0354,3264.0
2024-11-08 13:20:00,152.62,152.91,152.61,152.81,4949.0,150.0059,150.2909,149.9961,150.1926,4949.0
2024-11-08 13:25:00,152.77,152.93,152.71,152.93,2881.0,150.1533,150.3106,150.0944,150.3106,2881.0
2024-11-08 13:30:00,152.9,152.96,152.74,152.79,4639.0,150.2811,150.3401,150.1238,150.173,4639.0
2024-11-08 13:35:00,152.79,153.09,152.78,153.09,4410.0,150.173,150.4678,150.1632,150.4678,4410.0
2024-11-08 13:40:00,153.06,153.31,153.05,153.19,14532.0,150.4384,150.6841,150.4285,150.5661,14532.0
2024-11-08 13:45:00,153.2,153.3,153.17,153.28,3464.0,150.576,150.6743,150.5465,150.6546,3464.0
2024-11-08 13:50:00,153.28,153.3,153.17,153.3,6036.0,150.6546,150.6743,150.5465,150.6743,6036.0
2024-11-08 13:55:00,153.31,153.38,153.26,153.34,3314.0,150.6841,150.7529,150.6349,150.7136,3314.0
2024-11-08 14:00:00,153.36,153.48,153.33,153.36,2522.0,150.7332,150.8512,150.7037,150.7332,2522.0
2024-11-08 14:05:00,153.35,153.45,153.34,153.38,4273.0,150.7234,150.8217,150.7136,150.7529,4273.0
2024-11-08 14:10:00,153.35,153.35,153.28,153.32,7982.0,150.7234,150.7234,150.6546,150.6939,7982.0
2024-11-08 14:15:00,153.36,153.4,153.19,153.22,9635.0,150.7332,150.7725,150.5661,150.5956,9635.0
2024-11-08 14:20:00,153.22,153.25,153.17,153.22,4125.0,150.5956,150.6251,150.5465,150.5956,4125.0
2024-11-08 14:25:00,153.25,153.34,153.15,153.24,12763.0,150.6251,150.7136,150.5268,150.6153,12763.0
2024-11-08 14:30:00,153.24,153.49,153.24,153.49,3354.0,150.6153,150.861,150.6153,150.861,3354.0
2024-11-08 14:35:00,153.49,153.66,153.49,153.52,3039.0,150.861,151.0281,150.861,150.8905,3039.0
2024-11-08 14:40:00,153.57,153.68,153.56,153.68,4826.0,150.9396,151.0477,150.9298,151.0477,4826.0
2024-11-08 14:45:00,153.69,153.7,153.6,153.62,3062.0,151.0576,151.0674,150.9691,150.9888,3062.0
2024-11-08 14:50:00,153.61,153.71,153.6,153.69,3389.0,150.9789,151.0772,150.9691,151.0576,3389.0
2024-11-08 14:55:00,153.68,153.71,153.4,153.47,14002.0,151.0477,151.0772,150.7725,150.8413,14002.0
2024-11-08 15:00:00,153.47,153.54,153.4,153.54,4733.0,150.8413,150.9101,150.7725,150.9101,4733.0
2024-11-08 15:05:00,153.52,153.61,153.41,153.44,6741.0,150.8905,150.9789,150.7824,150.8119,6741.0
2024-11-08 15:10:00,153.44,153.5,153.36,153.5,5562.0,150.8119,150.8708,150.7332,150.8708,5562.0
2024-11-08 15:15:00,153.52,153.53,153.39,153.4,4290.0,150.8905,150.9003,150.7627,150.7725,4290.0
2024-11-08 15:20:00,153.4,153.42,153.33,153.39,5597.0,150.7725,150.7922,150.7037,150.7627,5597.0
2024-11-08 15:25:00,153.44,153.53,153.43,153.53,7000.0,150.8119,150.9003,150.802,150.9003,7000.0
2024-11-08 15:30:00,153.51,153.54,153.25,153.27,6446.0,150.8807,150.9101,150.6251,150.6448,6446.0
2024-11-08 15:35:00,153.27,153.38,153.18,153.28,19013.0,150.6448,150.7529,150.5563,150.6546,19013.0
2024-11-08 15:40:00,153.2,153.44,153.15,153.39,14333.0,150.576,150.8119,150.5268,150.7627,14333.0
2024-11-08 15:45:00,153.39,153.4,153.17,153.19,12839.0,150.7627,150.7725,150.5465,150.5661,12839.0
2024-11-08 15:50:00,153.2,153.39,153.18,153.31,18064.0,150.576,150.7627,150.5563,150.6841,18064.0
2024-11-08 15:55:00,153.32,153.79,153.31,153.7,146846.0,150.6939,151.1559,150.6841,151.0674,146846.0
2024-11-11 09:30:00,153.47,154.0,152.65,153.0,74103.0,150.8413,151.3623,150.0354,150.3794,74103.0
2024-11-11 09:35:00,152.89,154.17,152.89,153.94,13708.0,150.2713,151.5294,150.2713,151.3033,13708.0
2024-11-11 09:40:00,153.93,154.03,153.38,153.75,14925.0,151.2935,151.3917,150.7529,151.1165,14925.0
2024-11-11 09:45:00,153.78,154.0,153.61,154.0,4705.0,151.146,151.3623,150.9789,151.3623,4705.0
2024-11-11 09:50:00,154.09,154.35,154.09,154.27,7931.0,151.4507,151.7063,151.4507,151.6276,7931.0
2024-11-11 09:55:00,154.15,155.08,154.14,155.0,19756.0,151.5097,152.4238,151.4999,152.3451,19756.0
2024-11-11 10:00:00,155.12,155.51,154.63,155.51,13395.0,152.4631,152.8464,151.9815,152.8464,13395.0
2024-11-11 10:05:00,155.6,155.89,154.75,154.81,14136.0,152.9349,153.2199,152.0994,152.1584,14136.0
2024-11-11 10:10:00,154.83,154.99,154.78,154.92,9723.0,152.178,152.3353,152.1289,152.2665,9723.0
2024-11-11 10:15:00,154.94,155.09,154.87,155.02,9585.0,152.2862,152.4336,152.2174,152.3648,9585.0
2024-11-11 10:20:00,155.02,155.19,154.86,154.91,10873.0,152.3648,152.5319,152.2075,152.2567,10873.0
2024-11-11 10:25:00,155.03,155.08,154.38,154.47,7141.0,152.3746,152.4238,151.7358,151.8242,7141.0
2024-11-11 10:30:00,154.45,154.68,154.35,154.63,17367.0,151.8046,152.0306,151.7063,151.9815,17367.0
2024-11-11 10:35:00,154.59,154.64,154.23,154.38,7990.0,151.9422,151.9913,151.5883,151.7358,7990.0
2024-11-11 10:40:00,154.42,154.45,154.18,154.32,15667.0,151.7751,151.8046,151.5392,151.6768,15667.0
2024-11-11 10:45:00,154.34,154.46,154.14,154.44,7445.0,151.6964,151.8144,151.4999,151.7947,7445.0
2024-11-11 10:50:00,154.38,154.53,154.37,154.44,6986.0,151.7358,151.8832,151.7259,151.7947,6986.0
2024-11-11 10:55:00,154.39,154.49,154.31,154.34,15540.0,151.7456,151.8439,151.667,151.6964,15540.0
2024-11-11 11:00:00,154.29,154.4,154.09,154.33,7487.0,151.6473,151.7554,151.4507,151.6866,7487.0
2024-11-11 11:05:00,154.34,154.56,154.32,154.32,3873.0,151.6964,151.9127,151.6768,151.6768,3873.0
2024-11-11 11:10:00,154.37,154.42,153.91,154.0,6886.0,151.7259,151.7751,151.2738,151.3623,6886.0
2024-11-11 11:15:00,154.07,154.17,153.99,154.17,3795.0,151.4311,151.5294,151.3524,151.5294,3795.0
2024-11-11 11:20:00,154.1,154.13,153.86,154.06,11670.0,151.4605,151.49,151.2247,151.4212,11670.0
2024-11-11 11:25:00,154.01,154.06,153.85,153.85,10355.0,151.3721,151.4212,151.2148,151.2148,10355.0
2024-11-11 11:30:00,153.84,154.14,153.79,154.12,14036.0,151.205,151.4999,151.1559,151.4802,14036.0
2024-11-11 11:35:00,154.12,154.2,153.77,153.86,9718.0,151.4802,151.5588,151.1362,151.2247,9718.0
2024-11-11 11:40:00,153.88,154.02,153.88,153.96,2753.0,151.2443,151.3819,151.2443,151.3229,2753.0
2024-11-11 11:45:00,153.95,153.95,153.7,153.81,9928.0,151.3131,151.3131,151.0674,151.1755,9928.0
2024-11-11 11:50:00,153.74,153.87,153.56,153.65,11944.0,151.1067,151.2345,150.9298,151.0183,11944.0
2024-11-11 11:55:00,153.71,153.87,153.66,153.68,5062.0,151.0772,151.2345,151.0281,151.0477,5062.0
2024-11-11 12:00:00,153.68,153.96,153.66,153.96,12386.0,151.0477,151.3229,151.0281,151.3229,12386.0
2024-11-11 12:05:00,153.97,154.33,153.92,154.33,17364.0,151.3328,151.6866,151.2836,151.6866,17364.0
2024-11-11 12:10:00,154.3,154.49,154.29,154.49,5233.0,151.6571,151.8439,151.6473,151.8439,5233.0
2024-11-11 12:15:00,154.53,154.53,154.25,154.4,8737.0,151.8832,151.8832,151.608,151.7554,8737.0
2024-11-11 12:20:00,154.36,154.65,154.25,154.5,11438.0,151.7161,152.0011,151.608,151.8537,11438.0
2024-11-11 12:25:00,154.55,154.96,154.41,154.89,10836.0,151.9028,152.3058,151.7652,152.237,10836.0
2024-11-11 12:30:00,154.85,154.95,154.77,154.77,8589.0,152.1977,152.296,152.1191,152.1191,8589.0
2024-11-11 12:35:00,154.79,154.93,154.79,154.93,8007.0,152.1387,152.2763,152.1387,152.2763,8007.0
2024-11-11 12:40:00,154.89,154.97,154.83,154.91,6398.0,152.237,152.3156,152.178,152.2567,6398.0
2024-11-11 12:45:00,154.94,155.45,154.94,155.21,19463.0,152.2862,152.7874,152.2862,152.5515,19463.0
2024-11-11 12:50:00,155.22,155.48,155.21,155.38,10463.0,152.5614,152.8169,152.5515,152.7186,10463.0
2024-11-11 12:55:00,155.38,155.66,155.36,155.59,7570.0,152.7186,152.9938,152.699,152.925,7570.0
2024-11-11 13:00:00,155.58,155.6,155.28,155.32,8177.0,152.9152,152.9349,152.6203,152.6597,8177.0
2024-11-11 13:05:00,155.34,155.63,155.23,155.47,11695.0,152.6793,152.9643,152.5712,152.8071,11695.0
2024-11-11 13:10:00,155.46,155.55,155.43,155.43,3951.0,152.7973,152.8857,152.7678,152.7678,3951.0
2024-11-11 13:15:00,155.42,155.43,155.23,155.39,14417.0,152.7579,152.7678,152.5712,152.7285,14417.0
2024-11-11 13:20:00,155.39,155.4,155.02,155.25,31380.0,152.7285,152.7383,152.3648,152.5909,31380.0
2024-11-11 13:25:00,155.27,155.39,155.23,155.31,7258.0,152.6105,152.7285,152.5712,152.6498,7258.0
2024-11-11 13:30:00,155.31,155.31,155.21,155.23,6336.0,152.6498,152.6498,152.5515,152.5712,6336.0
2024-11-11 13:35:00,155.23,155.47,155.12,155.12,25906.0,152.5712,152.8071,152.4631,152.4631,25906.0
2024-11-11 13:40:00,155.1,155.11,154.92,154.93,9628.0,152.4434,152.4532,152.2665,152.2763,9628.0
2024-11-11 13:45:00,154.9,155.11,154.9,155.03,6995.0,152.2468,152.4532,152.2468,152.3746,6995.0
2024-11-11 13:50:00,155.01,155.03,154.86,154.86,10059.0,152.355,152.3746,152.2075,152.2075,10059.0
2024-11-11 13:55:00,154.86,155.11,154.86,155.08,10231.0,152.2075,152.4532,152.2075,152.4238,10231.0
2024-11-11 14:00:00,155.08,155.22,155.03,155.13,8619.0,152.4238,152.5614,152.3746,152.4729,8619.0
2024-11-11 14:05:00,155.13,155.32,155.01,155.26,14464.0,152.4729,152.6597,152.355,152.6007,14464.0
2024-11-11 14:10:00,155.24,155.25,154.96,154.97,7918.0,152.581,152.5909,152.3058,152.3156,7918.0
2024-11-11 14:15:00,155.01,155.27,154.99,155.27,6773.0,152.355,152.6105,152.3353,152.6105,6773.0
2024-11-11 14:20:00,155.26,155.26,155.11,155.13,10720.0,152.6007,152.6007,152.4532,152.4729,10720.0
2024-11-11 14:25:00,155.09,155.14,154.92,155.0,6983.0,152.4336,152.4827,152.2665,152.3451,6983.0
2024-11-11 14:30:00,155.03,155.19,154.99,155.17,7968.0,152.3746,152.5319,152.3353,152.5122,7968.0
2024-11-11 14:35:00,155.18,155.43,155.17,155.33,9152.0,152.5221,152.7678,152.5122,152.6695,9152.0
2024-11-11 14:40:00,155.35,155.49,155.35,155.49,6661.0,152.6891,152.8267,152.6891,152.8267,6661.0
2024-11-11 14:45:00,155.5,155.64,155.48,155.62,6769.0,152.8366,152.9742,152.8169,152.9545,6769.0
2024-11-11 14:50:00,155.61,155.75,155.59,155.75,8419.0,152.9447,153.0823,152.925,153.0823,8419.0
2024-11-11 14:55:00,155.75,155.77,155.66,155.69,13125.0,153.0823,153.1019,152.9938,153.0233,13125.0
2024-11-11 15:00:00,155.67,155.75,155.49,155.56,6128.0,153.0037,153.0823,152.8267,152.8955,6128.0
2024-11-11 15:05:00,155.59,155.74,155.59,155.65,7867.0,152.925,153.0725,152.925,152.984,7867.0
2024-11-11 15:10:00,155.66,155.82,155.54,155.58,17285.0,152.9938,153.1511,152.8759,152.9152,17285.0
2024-11-11 15:15:00,155.54,155.57,155.23,155.4,11455.0,152.8759,152.9054,152.5712,152.7383,11455.0
2024-11-11 15:20:00,155.36,155.57,155.33,155.57,8300.0,152.699,152.9054,152.6695,152.9054,8300.0
2024-11-11 15:25:00,155.63,155.69,155.57,155.59,9914.0,152.9643,153.0233,152.9054,152.925,9914.0
2024-11-11 15:30:00,155.55,155.64,155.4,155.44,8964.0,152.8857,152.9742,152.7383,152.7776,8964.0
2024-11-11 15:35:00,155.45,155.6,155.33,155.59,12953.0,152.7874,152.9349,152.6695,152.925,12953.0
2024-11-11 15:40:00,155.58,155.81,155.58,155.71,15637.0,152.9152,153.1413,152.9152,153.043,15637.0
2024-11-11 15:45:00,155.71,155.83,155.6,155.77,10009.0,153.043,153.1609,152.9349,153.1019,10009.0
2024-11-11 15:50:00,155.76,155.98,155.69,155.94,30602.0,153.0921,153.3083,153.0233,153.269,30602.0
2024-11-11 15:55:00,155.94,156.14,155.91,156.06,120449.0,153.269,153.4656,153.2395,153.387,120449.0
2024-11-12 09:30:00,155.76,156.43,154.99,155.22,33315.0,153.0921,153.7506,152.3353,152.5614,33315.0
2024-11-12 09:35:00,155.22,156.25,154.95,154.96,11458.0,152.5614,153.5737,152.296,152.3058,11458.0
2024-11-12 09:40:00,155.02,155.2,154.7,154.86,16013.0,152.3648,152.5417,152.0503,152.2075,16013.0
2024-11-12 09:45:00,154.73,155.92,154.71,155.71,19804.0,152.0798,153.2494,152.0601,153.043,19804.0
2024-11-12 09:50:00,155.84,155.91,155.41,155.76,9092.0,153.1707,153.2395,152.7481,153.0921,9092.0
2024-11-12 09:55:00,155.68,155.79,155.26,155.34,7303.0,153.0135,153.1216,152.6007,152.6793,7303.0
2024-11-12 10:00:00,155.31,155.97,155.28,155.85,24008.0,152.6498,153.2985,152.6203,153.1806,24008.0
2024-11-12 10:05:00,155.72,155.73,155.24,155.38,10972.0,153.0528,153.0626,152.581,152.7186,10972.0
2024-11-12 10:10:00,155.3,155.45,155.08,155.19,10022.0,152.64,152.7874,152.4238,152.5319,10022.0
2024-11-12 10:15:00,155.21,155.42,155.2,155.34,6418.0,152.5515,152.7579,152.5417,152.6793,6418.0
2024-11-12 10:20:00,155.35,155.37,155.01,155.15,10603.0,152.6891,152.7088,152.355,152.4926,10603.0
2024-11-12 10:25:00,155.12,155.16,154.94,155.06,6140.0,152.4631,152.5024,152.2862,152.4041,6140.0
2024-11-12 10:30:00,155.06,155.35,154.88,155.27,9197.0,152.4041,152.6891,152.2272,152.6105,9197.0
2024-11-12 10:35:00,155.33,155.4,155.21,155.26,4482.0,152.6695,152.7383,152.5515,152.6007,4482.0
2024-11-12 10:40:00,155.25,155.28,154.67,154.67,7014.0,152.5909,152.6203,152.0208,152.0208,7014.0
2024-11-12 10:45:00,154.72,154.81,154.65,154.78,5589.0,152.0699,152.1584,152.0011,152.1289,5589.0
2024-11-12 10:50:00,154.76,154.8,154.69,154.72,5804.0,152.1092,152.1486,152.0404,152.0699,5804.0
2024-11-12 10:55:00,154.75,154.94,154.75,154.94,6971.0,152.0994,152.2862,152.0994,152.2862,6971.0
2024-11-12 11:00:00,154.93,154.93,154.65,154.86,9461.0,152.2763,152.2763,152.0011,152.2075,9461.0
2024-11-12 11:05:00,154.8,154.86,154.77,154.85,3891.0,152.1486,152.2075,152.1191,152.1977,3891.0
2024-11-12 11:10:00,154.88,154.9,154.44,154.45,10217.0,152.2272,152.2468,151.7947,151.8046,10217.0
2024-11-12 11:15:00,154.46,154.64,154.45,154.57,5813.0,151.8144,151.9913,151.8046,151.9225,5813.0
2024-11-12 11:20:00,154.53,154.64,154.42,154.58,7857.0,151.8832,151.9913,151.7751,151.9323,7857.0
2024-11-12 11:25:00,154.64,154.87,154.63,154.71,6278.0,151.9913,152.2174,151.9815,152.0601,6278.0
2024-11-12 11:30:00,154.71,155.09,154.71,155.05,5027.0,152.0601,152.4336,152.0601,152.3943,5027.0
2024-11-12 11:35:00,155.11,155.2,154.81,154.81,7408.0,152.4532,152.5417,152.1584,152.1584,7408.0
2024-11-12 11:40:00,154.81,154.9,154.73,154.89,3037.0,152.1584,152.2468,152.0798,152.237,3037.0
2024-11-12 11:45:00,154.87,154.94,154.79,154.79,7237.0,152.2174,152.2862,152.1387,152.1387,7237.0
2024-11-12 11:50:00,154.84,154.93,154.79,154.87,5152.0,152.1879,152.2763,152.1387,152.2174,5152.0
2024-11-12 11:55:00,154.93,154.99,154.88,154.93,4812.0,152.2763,152.3353,152.2272,152.2763,4812.0
2024-11-12 12:00:00,154.95,155.27,154.94,155.27,3342.0,152.296,152.6105,152.2862,152.6105,3342.0
2024-11-12 12:05:00,155.27,155.42,155.22,155.42,4150.0,152.6105,152.7579,152.5614,152.7579,4150.0
2024-11-12 12:10:00,155.46,155.59,155.4,155.56,7213.0,152.7973,152.925,152.7383,152.8955,7213.0
2024-11-12 12:15:00,155.59,155.64,155.19,155.24,7602.0,152.925,152.9742,152.5319,152.581,7602.0
2024-11-12 12:20:00,155.26,155.36,155.07,155.11,3327.0,152.6007,152.699,152.4139,152.4532,3327.0
2024-11-12 12:25:00,155.11,155.27,155.06,155.16,6153.0,152.4532,152.6105,152.4041,152.5024,6153.0
2024-11-12 12:30:00,155.15,155.21,155.04,155.09,6766.0,152.4926,152.5515,152.3844,152.4336,6766.0
2024-11-12 12:35:00,155.07,155.07,154.89,155.04,5676.0,152.4139,152.4139,152.237,152.3844,5676.0
2024-11-12 12:40:00,154.97,154.97,154.67,154.72,10955.0,152.3156,152.3156,152.0208,152.0699,10955.0
2024-11-12 12:45:00,154.73,154.78,154.48,154.49,10688.0,152.0798,152.1289,151.834,151.8439,10688.0
2024-11-12 12:50:00,154.45,154.79,154.44,154.79,6094.0,151.8046,152.1387,151.7947,152.1387,6094.0
2024-11-12 12:55:00,154.78,154.79,154.69,154.69,15687.0,152.1289,152.1387,152.0404,152.0404,15687.0
2024-11-12 13:00:00,154.69,154.7,154.52,154.52,3045.0,152.0404,152.0503,151.8734,151.8734,3045.0
2024-11-12 13:05:00,154.54,154.69,154.51,154.67,5545.0,151.893,152.0404,151.8635,152.0208,5545.0
2024-11-12 13:10:00,154.65,154.86,154.64,154.71,7270.0,152.0011,152.2075,151.9913,152.0601,7270.0
2024-11-12 13:15:00,154.62,154.75,154.62,154.72,1911.0,151.9716,152.0994,151.9716,152.0699,1911.0
2024-11-12 13:20:00,154.72,154.73,154.56,154.61,6133.0,152.0699,152.0798,151.9127,151.9618,6133.0
2024-11-12 13:25:00,154.55,154.63,154.38,154.63,5765.0,151.9028,151.9815,151.7358,151.9815,5765.0
2024-11-12 13:30:00,154.65,154.84,154.64,154.84,9890.0,152.0011,152.1879,151.9913,152.1879,9890.0
2024-11-12 13:35:00,154.88,155.05,154.88,154.95,8638.0,152.2272,152.3943,152.2272,152.296,8638.0
2024-11-12 13:40:00,154.94,155.08,154.93,154.97,5830.0,152.2862,152.4238,152.2763,152.3156,5830.0
2024-11-12 13:45:00,154.93,154.96,154.79,154.8,2903.0,152.2763,152.3058,152.1387,152.1486,2903.0
2024-11-12 13:50:00,154.78,155.02,154.78,154.94,5276.0,152.1289,152.3648,152.1289,152.2862,5276.0
2024-11-12 13:55:00,155.05,155.17,154.94,154.94,5189.0,152.3943,152.5122,152.2862,152.2862,5189.0
2024-11-12 14:00:00,154.95,155.13,154.94,155.08,5475.0,152.296,152.4729,152.2862,152.4238,5475.0
2024-11-12 14:05:00,155.08,155.19,155.02,155.11,5817.0,152.4238,152.5319,152.3648,152.4532,5817.0
2024-11-12 14:10:00,155.06,155.06,154.82,154.9,5863.0,152.4041,152.4041,152.1682,152.2468,5863.0
2024-11-12 14:15:00,154.9,155.01,154.86,155.0,2871.0,152.2468,152.355,152.2075,152.3451,2871.0
2024-11-12 14:20:00,155.0,155.14,154.94,155.09,9902.0,152.3451,152.4827,152.2862,152.4336,9902.0
2024-11-12 14:25:00,155.06,155.15,155.05,155.14,1765.0,152.4041,152.4926,152.3943,152.4827,1765.0
2024-11-12 14:30:00,155.06,155.32,155.06,155.28,11312.0,152.4041,152.6597,152.4041,152.6203,11312.0
2024-11-12 14:35:00,155.25,155.25,154.97,154.97,4815.0,152.5909,152.5909,152.3156,152.3156,4815.0
2024-11-12 14:40:00,155.03,155.03,154.74,154.81,8333.0,152.3746,152.3746,152.0896,152.1584,8333.0
2024-11-12 14:45:00,154.8,154.93,154.78,154.88,5120.0,152.1486,152.2763,152.1289,152.2272,5120.0
2024-11-12 14:50:00,154.93,155.01,154.81,154.99,17323.0,152.2763,152.355,152.1584,152.3353,17323.0
2024-11-12 14:55:00,155.01,155.14,154.95,155.07,10446.0,152.355,152.4827,152.296,152.4139,10446.0
2024-11-12 15:00:00,155.08,155.34,155.07,155.27,5424.0,152.4238,152.6793,152.4139,152.6105,5424.0
2024-11-12 15:05:00,155.25,155.42,155.21,155.39,8272.0,152.5909,152.7579,152.5515,152.7285,8272.0
2024-11-12 15:10:00,155.44,155.58,155.44,155.58,4597.0,152.7776,152.9152,152.7776,152.9152,4597.0
2024-11-12 15:15:00,155.58,155.6,155.22,155.23,17940.0,152.9152,152.9349,152.5614,152.5712,17940.0
2024-11-12 15:20:00,155.22,155.29,155.17,155.26,5994.0,152.5614,152.6302,152.5122,152.6007,5994.0
2024-11-12 15:25:00,155.24,155.29,155.21,155.22,7220.0,152.581,152.6302,152.5515,152.5614,7220.0
2024-11-12 15:30:00,155.19,155.36,155.15,155.3,9488.0,152.5319,152.699,152.4926,152.64,9488.0
2024-11-12 15:35:00,155.31,155.4,155.18,155.37,6656.0,152.6498,152.7383,152.5221,152.7088,6656.0
2024-11-12 15:40:00,155.37,155.46,155.29,155.34,10613.0,152.7088,152.7973,152.6302,152.6793,10613.0
2024-11-12 15:45:00,155.31,155.33,155.23,155.24,21087.0,152.6498,152.6695,152.5712,152.581,21087.0
2024-11-12 15:50:00,155.27,155.43,155.18,155.19,30404.0,152.6105,152.7678,152.5221,152.5319,30404.0
2024-11-12 15:55:00,155.18,155.23,154.99,155.2,94638.0,152.5221,152.5712,152.3353,152.5417,94638.0
2024-11-13 09:30:00,154.4,156.01,154.4,155.25,37037.0,151.7554,153.3378,151.7554,152.5909,37037.0
2024-11-13 09:35:00,155.17,155.68,154.96,155.68,8066.0,152.5122,153.0135,152.3058,153.0135,8066.0
2024-11-13 09:40:00,155.68,155.68,154.99,155.58,9790.0,153.0135,153.0135,152.3353,152.9152,9790.0
2024-11-13 09:45:00,155.57,155.57,154.72,155.0,6858.0,152.9054,152.9054,152.0699,152.3451,6858.0
2024-11-13 09:50:00,155.0,155.02,154.13,154.15,8088.0,152.3451,152.3648,151.49,151.5097,8088.0
2024-11-13 09:55:00,154.28,154.52,154.1,154.5,5109.0,151.6375,151.8734,151.4605,151.8537,5109.0
2024-11-13 10:00:00,154.5,154.66,154.15,154.66,9157.0,151.8537,152.011,151.5097,152.011,9157.0
2024-11-13 10:05:00,154.59,154.91,154.58,154.87,9060.0,151.9422,152.2567,151.9323,152.2174,9060.0
2024-11-13 10:10:00,154.89,155.24,154.86,155.05,4874.0,152.237,152.581,152.2075,152.3943,4874.0
2024-11-13 10:15:00,155.12,155.51,155.12,155.36,6339.0,152.4631,152.8464,152.4631,152.699,6339.0
2024-11-13 10:20:00,155.34,155.36,154.84,154.9,21637.0,152.6793,152.699,152.1879,152.2468,21637.0
2024-11-13 10:25:00,154.84,155.11,154.77,154.8,24176.0,152.1879,152.4532,152.1191,152.1486,24176.0
2024-11-13 10:30:00,154.9,154.98,154.54,154.62,5629.0,152.2468,152.3255,151.893,151.9716,5629.0
2024-11-13 10:35:00,154.62,154.66,154.4,154.47,6326.0,151.9716,152.011,151.7554,151.8242,6326.0
2024-11-13 10:40:00,154.39,154.66,154.37,154.57,7554.0,151.7456,152.011,151.7259,151.9225,7554.0
2024-11-13 10:45:00,154.57,154.96,154.38,154.96,14423.0,151.9225,152.3058,151.7358,152.3058,14423.0
2024-11-13 10:50:00,154.93,155.36,154.84,155.36,11571.0,152.2763,152.699,152.1879,152.699,11571.0
2024-11-13 10:55:00,155.31,155.39,155.01,155.01,15384.0,152.6498,152.7285,152.355,152.355,15384.0
2024-11-13 11:00:00,155.07,155.13,154.89,155.11,5924.0,152.4139,152.4729,152.237,152.4532,5924.0
2024-11-13 11:05:00,155.05,155.57,155.04,155.56,16532.0,152.3943,152.9054,152.3844,152.8955,16532.0
2024-11-13 11:10:00,155.59,155.62,155.41,155.62,19213.0,152.925,152.9545,152.7481,152.9545,19213.0
2024-11-13 11:15:00,155.62,155.75,155.45,155.65,9949.0,152.9545,153.0823,152.7874,152.984,9949.0
2024-11-13 11:20:00,155.64,155.86,155.64,155.66,7879.0,152.9742,153.1904,152.9742,152.9938,7879.0
2024-11-13 11:25:00,155.67,156.2,155.67,156.15,15482.0,153.0037,153.5246,153.0037,153.4754,15482.0
2024-11-13 11:30:00,156.15,156.37,155.97,156.37,12294.0,153.4754,153.6917,153.2985,153.6917,12294.0
2024-11-13 11:35:00,156.41,156.67,156.41,156.67,11711.0,153.731,153.9865,153.731,153.9865,11711.0
2024-11-13 11:40:00,156.74,157.06,156.72,157.05,12482.0,154.0553,154.3698,154.0357,154.36,12482.0
2024-11-13 11:45:00,157.0,157.06,156.95,156.99,10133.0,154.3109,154.3698,154.2617,154.301,10133.0
2024-11-13 11:50:00,157.0,157.01,156.71,156.71,6828.0,154.3109,154.3207,154.0258,154.0258,6828.0
2024-11-13 11:55:00,156.78,157.19,156.73,157.18,7391.0,154.0946,154.4976,154.0455,154.4878,7391.0
2024-11-13 12:00:00,157.22,157.43,157.17,157.18,6190.0,154.5271,154.7335,154.478,154.4878,6190.0
2024-11-13 12:05:00,157.16,157.44,157.16,157.28,7822.0,154.4681,154.7433,154.4681,154.5861,7822.0
2024-11-13 12:10:00,157.29,157.55,157.28,157.52,6633.0,154.5959,154.8515,154.5861,154.822,6633.0
2024-11-13 12:15:00,157.6,157.85,157.6,157.83,7645.0,154.9006,155.1463,154.9006,155.1267,7645.0
2024-11-13 12:20:00,157.83,158.0,157.81,157.98,8158.0,155.1267,155.2937,155.107,155.2741,8158.0
2024-11-13 12:25:00,157.98,157.98,157.68,157.8,8983.0,155.2741,155.2741,154.9792,155.0972,8983.0
2024-11-13 12:30:00,157.85,157.92,157.67,157.85,7901.0,155.1463,155.2151,154.9694,155.1463,7901.0
2024-11-13 12:35:00,157.88,158.22,157.88,158.0,8601.0,155.1758,155.51,155.1758,155.2937,8601.0
2024-11-13 12:40:00,158.04,158.04,157.86,157.9,5336.0,155.3331,155.3331,155.1561,155.1955,5336.0
2024-11-13 12:45:00,157.91,158.17,157.91,158.17,6553.0,155.2053,155.4608,155.2053,155.4608,6553.0
2024-11-13 12:50:00,158.11,158.19,158.0,158.16,9782.0,155.4019,155.4805,155.2937,155.451,9782.0
2024-11-13 12:55:00,158.13,158.25,157.78,157.79,9308.0,155.4215,155.5395,155.0775,155.0873,9308.0
2024-11-13 13:00:00,157.8,158.0,157.77,157.97,3839.0,155.0972,155.2937,155.0677,155.2643,3839.0
2024-11-13 13:05:00,157.98,158.21,157.95,158.16,4274.0,155.2741,155.5002,155.2446,155.451,4274.0
2024-11-13 13:10:00,158.12,158.17,157.83,158.09,6193.0,155.4117,155.4608,155.1267,155.3822,6193.0
2024-11-13 13:15:00,158.11,158.16,157.98,158.16,4298.0,155.4019,155.451,155.2741,155.451,4298.0
2024-11-13 13:20:00,158.13,158.2,157.93,157.96,7344.0,155.4215,155.4903,155.2249,155.2544,7344.0
2024-11-13 13:25:00,157.97,158.31,157.97,158.25,6164.0,155.2643,155.5984,155.2643,155.5395,6164.0
2024-11-13 13:30:00,158.22,158.4,158.17,158.4,8266.0,155.51,155.6869,155.4608,155.6869,8266.0
2024-11-13 13:35:00,158.4,158.41,158.04,158.07,8372.0,155.6869,155.6967,155.3331,155.3626,8372.0
2024-11-13 13:40:00,158.12,158.31,158.04,158.22,7704.0,155.4117,155.5984,155.3331,155.51,7704.0
2024-11-13 13:45:00,158.27,158.27,158.15,158.19,5509.0,155.5591,155.5591,155.4412,155.4805,5509.0
2024-11-13 13:50:00,158.2,158.61,158.2,158.59,5610.0,155.4903,155.8933,155.4903,155.8736,5610.0
2024-11-13 13:55:00,158.59,158.6,158.46,158.52,5910.0,155.8736,155.8835,155.7459,155.8048,5910.0
2024-11-13 14:00:00,158.52,158.68,158.52,158.66,5390.0,155.8048,155.9621,155.8048,155.9424,5390.0
2024-11-13 14:05:00,158.68,158.82,158.61,158.78,7505.0,155.9621,156.0997,155.8933,156.0604,7505.0
2024-11-13 14:10:00,158.83,158.88,158.66,158.88,11766.0,156.1095,156.1587,155.9424,156.1587,11766.0
2024-11-13 14:15:00,158.83,158.9,158.52,158.68,6837.0,156.1095,156.1783,155.8048,155.9621,6837.0
2024-11-13 14:20:00,158.68,158.73,158.52,158.63,3552.0,155.9621,156.0112,155.8048,155.913,3552.0
2024-11-13 14:25:00,158.67,158.7,158.37,158.38,5902.0,155.9523,155.9818,155.6574,155.6672,5902.0
2024-11-13 14:30:00,158.38,158.53,158.32,158.43,7775.0,155.6672,155.8147,155.6083,155.7164,7775.0
2024-11-13 14:35:00,158.38,158.51,158.34,158.49,5035.0,155.6672,155.795,155.6279,155.7754,5035.0
2024-11-13 14:40:00,158.48,158.51,158.33,158.37,6285.0,155.7655,155.795,155.6181,155.6574,6285.0
2024-11-13 14:45:00,158.37,158.55,158.25,158.55,5231.0,155.6574,155.8343,155.5395,155.8343,5231.0
2024-11-13 14:50:00,158.56,158.6,158.5,158.51,7391.0,155.8442,155.8835,155.7852,155.795,7391.0
2024-11-13 14:55:00,158.5,158.66,158.48,158.51,7210.0,155.7852,155.9424,155.7655,155.795,7210.0
2024-11-13 15:00:00,158.57,158.68,158.51,158.65,9229.0,155.854,155.9621,155.795,155.9326,9229.0
2024-11-13 15:05:00,158.7,158.84,158.56,158.78,7073.0,155.9818,156.1194,155.8442,156.0604,7073.0
2024-11-13 15:10:00,158.84,158.99,158.77,158.77,22250.0,156.1194,156.2668,156.0506,156.0506,22250.0
2024-11-13 15:15:00,158.75,158.77,158.45,158.55,12395.0,156.0309,156.0506,155.736,155.8343,12395.0
2024-11-13 15:20:00,158.56,158.81,158.55,158.69,8766.0,155.8442,156.0899,155.8343,155.9719,8766.0
2024-11-13 15:25:00,158.67,158.78,158.44,158.78,12300.0,155.9523,156.0604,155.7262,156.0604,12300.0
2024-11-13 15:30:00,158.82,159.04,158.72,159.03,18844.0,156.0997,156.3159,156.0014,156.3061,18844.0
2024-11-13 15:35:00,159.06,159.06,158.74,158.94,20871.0,156.3356,156.3356,156.0211,156.2176,20871.0
2024-11-13 15:40:00,158.95,159.06,158.9,158.92,15233.0,156.2275,156.3356,156.1783,156.198,15233.0
2024-11-13 15:45:00,158.93,159.03,158.78,158.97,22003.0,156.2078,156.3061,156.0604,156.2471,22003.0
2024-11-13 15:50:00,158.95,159.2,158.89,158.89,47903.0,156.2275,156.4732,156.1685,156.1685,47903.0
2024-11-13 15:55:00,158.9,159.14,158.85,159.11,147837.0,156.1783,156.4142,156.1292,156.3847,147837.0
2024-11-14 09:30:00,159.16,159.86,158.95,159.05,32078.0,156.4339,157.1219,156.2275,156.3258,32078.0
2024-11-14 09:35:00,158.76,158.76,157.45,157.77,4044.0,156.0407,156.0407,154.7532,155.0677,4044.0
2024-11-14 09:40:00,157.86,158.24,157.61,158.16,2876.0,155.1561,155.5296,154.9104,155.451,2876.0
2024-11-14 09:45:00,158.13,158.32,157.74,158.27,3499.0,155.4215,155.6083,155.0382,155.5591,3499.0
2024-11-14 09:50:00,158.33,158.41,158.07,158.26,4975.0,155.6181,155.6967,155.3626,155.5493,4975.0
2024-11-14 09:55:00,157.87,158.03,157.66,157.89,4472.0,155.166,155.3232,154.9596,155.1856,4472.0
2024-11-14 10:00:00,157.81,158.04,157.74,157.77,9837.0,155.107,155.3331,155.0382,155.0677,9837.0
2024-11-14 10:05:00,157.72,157.9,157.32,157.5,10823.0,155.0185,155.1955,154.6254,154.8023,10823.0
2024-11-14 10:10:00,157.39,157.63,157.25,157.63,6838.0,154.6942,154.9301,154.5566,154.9301,6838.0
2024-11-14 10:15:00,157.73,158.02,157.7,158.02,8532.0,155.0284,155.3134,154.9989,155.3134,8532.0
2024-11-14 10:20:00,158.06,158.13,157.94,158.02,7054.0,155.3527,155.4215,155.2348,155.3134,7054.0
2024-11-14 10:25:00,158.04,158.45,157.98,158.31,5602.0,155.3331,155.736,155.2741,155.5984,5602.0
2024-11-14 10:30:00,158.08,158.13,157.98,157.98,5610.0,155.3724,155.4215,155.2741,155.2741,5610.0
2024-11-14 10:35:00,158.07,158.14,157.79,157.85,3484.0,155.3626,155.4314,155.0873,155.1463,3484.0
2024-11-14 10:40:00,157.77,158.17,157.77,158.09,3897.0,155.0677,155.4608,155.0677,155.3822,3897.0
2024-11-14 10:45:00,158.07,158.16,157.91,158.11,3556.0,155.3626,155.451,155.2053,155.4019,3556.0
2024-11-14 10:50:00,158.08,158.08,157.78,157.78,6763.0,155.3724,155.3724,155.0775,155.0775,6763.0
2024-11-14 10:55:00,157.85,157.95,157.69,157.72,5193.0,155.1463,155.2446,154.9891,155.0185,5193.0
2024-11-14 11:00:00,157.73,158.45,157.72,158.37,18519.0,155.0284,155.736,155.0185,155.6574,18519.0
2024-11-14 11:05:00,158.43,159.4,158.37,159.21,32760.0,155.7164,156.6698,155.6574,156.483,32760.0
2024-11-14 11:10:00,159.23,159.23,158.8,158.81,14874.0,156.5027,156.5027,156.08,156.0899,14874.0
2024-11-14 11:15:00,158.83,158.96,158.67,158.78,11428.0,156.1095,156.2373,155.9523,156.0604,11428.0
2024-11-14 11:20:00,158.77,159.16,158.77,159.15,4338.0,156.0506,156.4339,156.0506,156.4241,4338.0
2024-11-14 11:25:00,159.16,159.3,159.09,159.15,19471.0,156.4339,156.5715,156.3651,156.4241,19471.0
2024-11-14 11:30:00,159.17,159.51,159.15,159.51,7187.0,156.4437,156.7779,156.4241,156.7779,7187.0
2024-11-14 11:35:00,159.52,159.54,158.96,159.34,17096.0,156.7877,156.8074,156.2373,156.6108,17096.0
2024-11-14 11:40:00,159.24,159.24,158.58,158.59,4676.0,156.5125,156.5125,155.8638,155.8736,4676.0
2024-11-14 11:45:00,158.63,158.76,158.51,158.65,5814.0,155.913,156.0407,155.795,155.9326,5814.0
2024-11-14 11:50:00,158.65,158.65,158.18,158.34,15435.0,155.9326,155.9326,155.4707,155.6279,15435.0
2024-11-14 11:55:00,158.25,158.34,158.03,158.06,12969.0,155.5395,155.6279,155.3232,155.3527,12969.0
2024-11-14 12:00:00,158.06,158.13,157.87,157.92,9727.0,155.3527,155.4215,155.166,155.2151,9727.0
2024-11-14 12:05:00,157.94,157.94,157.67,157.79,8868.0,155.2348,155.2348,154.9694,155.0873,8868.0
2024-11-14 12:10:00,157.81,157.86,157.64,157.65,5112.0,155.107,155.1561,154.9399,154.9497,5112.0
2024-11-14 12:15:00,157.65,157.72,157.56,157.72,11392.0,154.9497,155.0185,154.8613,155.0185,11392.0
2024-11-14 12:20:00,157.61,157.67,157.51,157.55,6253.0,154.9104,154.9694,154.8121,154.8515,6253.0
2024-11-14 12:25:00,157.53,157.71,157.46,157.63,10032.0,154.8318,155.0087,154.763,154.9301,10032.0
2024-11-14 12:30:00,157.73,157.75,157.37,157.48,5360.0,155.0284,155.048,154.6745,154.7827,5360.0
2024-11-14 12:35:00,157.52,157.62,157.47,157.59,5007.0,154.822,154.9203,154.7728,154.8908,5007.0
2024-11-14 12:40:00,157.61,157.72,157.6,157.65,6579.0,154.9104,155.0185,154.9006,154.9497,6579.0
2024-11-14 12:45:00,157.64,157.69,157.37,157.42,11305.0,154.9399,154.9891,154.6745,154.7237,11305.0
2024-11-14 12:50:00,157.46,157.6,157.39,157.43,9845.0,154.763,154.9006,154.6942,154.7335,9845.0
2024-11-14 12:55:00,157.43,157.51,157.34,157.41,5861.0,154.7335,154.8121,154.6451,154.7139,5861.0
2024-11-14 13:00:00,157.45,157.53,157.2,157.24,8827.0,154.7532,154.8318,154.5075,154.5468,8827.0
2024-11-14 13:05:00,157.22,157.29,157.14,157.27,3888.0,154.5271,154.5959,154.4485,154.5763,3888.0
2024-11-14 13:10:00,157.27,157.3,156.88,156.94,9166.0,154.5763,154.6057,154.1929,154.2519,9166.0
2024-11-14 13:15:00,156.98,157.0,156.87,156.87,4429.0,154.2912,154.3109,154.1831,154.1831,4429.0
2024-11-14 13:20:00,156.91,156.94,156.71,156.78,5306.0,154.2224,154.2519,154.0258,154.0946,5306.0
2024-11-14 13:25:00,156.78,156.85,156.67,156.67,8536.0,154.0946,154.1634,153.9865,153.9865,8536.0
2024-11-14 13:30:00,156.64,156.68,156.53,156.55,6244.0,153.957,153.9964,153.8489,153.8686,6244.0
2024-11-14 13:35:00,156.58,156.95,156.56,156.95,7884.0,153.8981,154.2617,153.8784,154.2617,7884.0
2024-11-14 13:40:00,156.94,157.19,156.85,157.08,5611.0,154.2519,154.4976,154.1634,154.3895,5611.0
2024-11-14 13:45:00,157.08,157.13,156.98,156.98,2712.0,154.3895,154.4387,154.2912,154.2912,2712.0
2024-11-14 13:50:00,157.05,157.12,157.0,157.0,3440.0,154.36,154.4288,154.3109,154.3109,3440.0
2024-11-14 13:55:00,157.02,157.05,156.82,156.83,6516.0,154.3305,154.36,154.134,154.1438,6516.0
2024-11-14 14:00:00,156.82,157.02,156.82,156.91,20228.0,154.134,154.3305,154.134,154.2224,20228.0
2024-11-14 14:05:00,156.91,157.15,156.88,157.13,14202.0,154.2224,154.4583,154.1929,154.4387,14202.0
2024-11-14 14:10:00,157.12,157.37,157.1,157.35,16120.0,154.4288,154.6745,154.4092,154.6549,16120.0
2024-11-14 14:15:00,157.34,157.37,157.11,157.21,6659.0,154.6451,154.6745,154.419,154.5173,6659.0
2024-11-14 14:20:00,157.22,157.41,157.21,157.28,12239.0,154.5271,154.7139,154.5173,154.5861,12239.0
2024-11-14 14:25:00,157.28,157.29,157.14,157.19,6491.0,154.5861,154.5959,154.4485,154.4976,6491.0
2024-11-14 14:30:00,157.21,157.27,157.06,157.06,11834.0,154.5173,154.5763,154.3698,154.3698,11834.0
2024-11-14 14:35:00,157.12,157.52,157.12,157.47,9641.0,154.4288,154.822,154.4288,154.7728,9641.0
2024-11-14 14:40:00,157.48,157.52,157.38,157.5,9238.0,154.7827,154.822,154.6844,154.8023,9238.0
2024-11-14 14:45:00,157.5,157.52,157.43,157.47,8364.0,154.8023,154.822,154.7335,154.7728,8364.0
2024-11-14 14:50:00,157.47,157.76,157.47,157.74,11587.0,154.7728,155.0579,154.7728,155.0382,11587.0
2024-11-14 14:55:00,157.77,157.89,157.7,157.71,6896.0,155.0677,155.1856,154.9989,155.0087,6896.0
2024-11-14 15:00:00,157.72,157.72,157.45,157.53,14220.0,155.0185,155.0185,154.7532,154.8318,14220.0
2024-11-14 15:05:00,157.56,157.57,157.33,157.38,8030.0,154.8613,154.8711,154.6352,154.6844,8030.0
2024-11-14 15:10:00,157.33,157.5,157.28,157.3,8347.0,154.6352,154.8023,154.5861,154.6057,8347.0
2024-11-14 15:15:00,157.38,157.66,157.36,157.59,6390.0,154.6844,154.9596,154.6647,154.8908,6390.0
2024-11-14 15:20:00,157.6,157.76,157.55,157.75,14076.0,154.9006,155.0579,154.8515,155.048,14076.0
2024-11-14 15:25:00,157.75,157.93,157.74,157.83,7301.0,155.048,155.2249,155.0382,155.1267,7301.0
2024-11-14 15:30:00,157.87,157.9,157.64,157.67,9903.0,155.166,155.1955,154.9399,154.9694,9903.0
2024-11-14 15:35:00,157.68,157.92,157.65,157.87,14788.0,154.9792,155.2151,154.9497,155.166,14788.0
2024-11-14 15:40:00,157.89,157.92,157.72,157.78,23792.0,155.1856,155.2151,155.0185,155.0775,23792.0
2024-11-14 15:45:00,157.78,157.87,157.64,157.68,12676.0,155.0775,155.166,154.9399,154.9792,12676.0
2024-11-14 15:50:00,157.63,158.0,157.57,157.87,32731.0,154.9301,155.2937,154.8711,155.166,32731.0
2024-11-14 15:55:00,157.88,158.15,157.75,158.11,101272.0,155.1758,155.4412,155.048,155.4019,101272.0
2024-11-15 09:30:00,156.01,158.9,156.01,157.81,117152.0,153.3378,156.1783,153.3378,155.107,117152.0
2024-11-15 09:35:00,157.85,158.83,157.62,158.75,24673.0,155.1463,156.1095,154.9203,156.0309,24673.0
2024-11-15 09:40:00,158.94,159.66,158.85,159.11,15082.0,156.2176,156.9253,156.1292,156.3847,15082.0
2024-11-15 09:45:00,159.47,159.87,159.32,159.86,10332.0,156.7386,157.1317,156.5911,157.1219,10332.0
2024-11-15 09:50:00,159.86,159.86,159.29,159.81,3419.0,157.1219,157.1219,156.5617,157.0727,3419.0
2024-11-15 09:55:00,159.65,160.01,159.45,159.55,12786.0,156.9155,157.2693,156.7189,156.8172,12786.0
2024-11-15 10:00:00,159.39,159.63,159.16,159.47,9020.0,156.6599,156.8958,156.4339,156.7386,9020.0
2024-11-15 10:05:00,159.4,159.59,158.77,158.78,8804.0,156.6698,156.8565,156.0506,156.0604,8804.0
2024-11-15 10:10:00,158.75,159.01,158.64,158.92,2157.0,156.0309,156.2864,155.9228,156.198,2157.0
2024-11-15 10:15:00,158.76,159.24,158.68,159.13,4350.0,156.0407,156.5125,155.9621,156.4044,4350.0
2024-11-15 10:20:00,159.13,159.2,158.88,158.9,9759.0,156.4044,156.4732,156.1587,156.1783,9759.0
2024-11-15 10:25:00,158.89,159.55,158.85,159.42,6179.0,156.1685,156.8172,156.1292,156.6894,6179.0
2024-11-15 10:30:00,159.36,159.4,158.53,158.86,10580.0,156.6305,156.6698,155.8147,156.139,10580.0
2024-11-15 10:35:00,158.87,158.97,158.59,158.81,5301.0,156.1488,156.2471,155.8736,156.0899,5301.0
2024-11-15 10:40:00,158.69,158.71,158.48,158.59,9276.0,155.9719,155.9916,155.7655,155.8736,9276.0
2024-11-15 10:45:00,158.63,158.69,158.48,158.55,4112.0,155.913,155.9719,155.7655,155.8343,4112.0
2024-11-15 10:50:00,158.61,158.69,158.42,158.53,6262.0,155.8933,155.9719,155.7066,155.8147,6262.0
2024-11-15 10:55:00,158.54,158.62,158.22,158.3,6790.0,155.8245,155.9031,155.51,155.5886,6790.0
2024-11-15 11:00:00,158.3,158.32,158.19,158.32,4644.0,155.5886,155.6083,155.4805,155.6083,4644.0
2024-11-15 11:05:00,158.25,158.32,158.14,158.17,9887.0,155.5395,155.6083,155.4314,155.4608,9887.0
2024-11-15 11:10:00,158.2,158.53,158.16,158.53,7684.0,155.4903,155.8147,155.451,155.8147,7684.0
2024-11-15 11:15:00,158.59,158.62,157.9,157.94,11082.0,155.8736,155.9031,155.1955,155.2348,11082.0
2024-11-15 11:20:00,157.95,157.95,157.6,157.9,15432.0,155.2446,155.2446,154.9006,155.1955,15432.0
2024-11-15 11:25:00,157.81,157.87,157.71,157.83,11750.0,155.107,155.166,155.0087,155.1267,11750.0
2024-11-15 11:30:00,157.87,157.87,157.21,157.35,11739.0,155.166,155.166,154.5173,154.6549,11739.0
2024-11-15 11:35:00,157.28,157.28,156.87,156.92,3175.0,154.5861,154.5861,154.1831,154.2322,3175.0
2024-11-15 11:40:00,156.82,157.01,156.73,156.82,7320.0,154.134,154.3207,154.0455,154.134,7320.0
2024-11-15 11:45:00,157.01,157.2,156.88,157.11,5189.0,154.3207,154.5075,154.1929,154.419,5189.0
2024-11-15 11:50:00,157.13,157.13,156.86,156.96,4861.0,154.4387,154.4387,154.1733,154.2716,4861.0
2024-11-15 11:55:00,156.89,156.94,156.79,156.89,4233.0,154.2028,154.2519,154.1045,154.2028,4233.0
2024-11-15 12:00:00,156.87,156.89,156.62,156.62,3221.0,154.1831,154.2028,153.9374,153.9374,3221.0
2024-11-15 12:05:00,156.61,156.83,156.61,156.83,3784.0,153.9276,154.1438,153.9276,154.1438,3784.0
2024-11-15 12:10:00,156.74,156.81,156.58,156.81,3141.0,154.0553,154.1241,153.8981,154.1241,3141.0
2024-11-15 12:15:00,156.91,157.15,156.82,157.02,6555.0,154.2224,154.4583,154.134,154.3305,6555.0
2024-11-15 12:20:00,157.07,157.14,156.9,156.9,8775.0,154.3797,154.4485,154.2126,154.2126,8775.0
2024-11-15 12:25:00,156.88,157.02,156.86,156.86,4947.0,154.1929,154.3305,154.1733,154.1733,4947.0
2024-11-15 12:30:00,156.84,156.95,156.6,156.95,7424.0,154.1536,154.2617,153.9177,154.2617,7424.0
2024-11-15 12:35:00,156.87,156.87,156.7,156.75,5819.0,154.1831,154.1831,154.016,154.0652,5819.0
2024-11-15 12:40:00,156.71,156.88,156.71,156.82,10219.0,154.0258,154.1929,154.0258,154.134,10219.0
2024-11-15 12:45:00,156.88,157.05,156.75,156.78,10102.0,154.1929,154.36,154.0652,154.0946,10102.0
2024-11-15 12:50:00,156.77,157.0,156.74,156.88,5874.0,154.0848,154.3109,154.0553,154.1929,5874.0
2024-11-15 12:55:00,156.97,157.14,156.94,157.08,9203.0,154.2814,154.4485,154.2519,154.3895,9203.0
2024-11-15 13:00:00,157.1,157.2,157.01,157.1,9043.0,154.4092,154.5075,154.3207,154.4092,9043.0
2024-11-15 13:05:00,157.14,157.17,157.02,157.02,3426.0,154.4485,154.478,154.3305,154.3305,3426.0
2024-11-15 13:10:00,157.01,157.37,157.0,157.37,12248.0,154.3207,154.6745,154.3109,154.6745,12248.0
2024-11-15 13:15:00,157.42,157.56,157.34,157.42,5538.0,154.7237,154.8613,154.6451,154.7237,5538.0
2024-11-15 13:20:00,157.44,157.45,157.35,157.36,8090.0,154.7433,154.7532,154.6549,154.6647,8090.0
2024-11-15 13:25:00,157.3,157.52,157.3,157.51,7123.0,154.6057,154.822,154.6057,154.8121,7123.0
2024-11-15 13:30:00,157.52,157.54,157.34,157.38,3913.0,154.822,154.8416,154.6451,154.6844,3913.0
2024-11-15 13:35:00,157.35,157.59,157.27,157.41,12032.0,154.6549,154.8908,154.5763,154.7139,12032.0
2024-11-15 13:40:00,157.4,157.58,157.35,157.48,3260.0,154.704,154.8809,154.6549,154.7827,3260.0
2024-11-15 13:45:00,157.5,157.57,157.44,157.44,4691.0,154.8023,154.8711,154.7433,154.7433,4691.0
2024-11-15 13:50:00,157.38,157.4,157.3,157.37,4514.0,154.6844,154.704,154.6057,154.6745,4514.0
2024-11-15 13:55:00,157.4,157.43,157.29,157.4,4833.0,154.704,154.7335,154.5959,154.704,4833.0
2024-11-15 14:00:00,157.45,157.54,157.34,157.39,9323.0,154.7532,154.8416,154.6451,154.6942,9323.0
2024-11-15 14:05:00,157.42,157.66,157.31,157.6,6544.0,154.7237,154.9596,154.6156,154.9006,6544.0
2024-11-15 14:10:00,157.61,157.73,157.56,157.72,3050.0,154.9104,155.0284,154.8613,155.0185,3050.0
2024-11-15 14:15:00,157.7,157.7,157.51,157.51,3815.0,154.9989,154.9989,154.8121,154.8121,3815.0
2024-11-15 14:20:00,157.56,157.7,157.49,157.7,7249.0,154.8613,154.9989,154.7925,154.9989,7249.0
2024-11-15 14:25:00,157.71,157.71,157.37,157.38,5575.0,155.0087,155.0087,154.6745,154.6844,5575.0
2024-11-15 14:30:00,157.35,157.51,157.31,157.35,6121.0,154.6549,154.8121,154.6156,154.6549,6121.0
2024-11-15 14:35:00,157.36,157.38,157.14,157.21,6288.0,154.6647,154.6844,154.4485,154.5173,6288.0
2024-11-15 14:40:00,157.21,157.38,157.2,157.34,5124.0,154.5173,154.6844,154.5075,154.6451,5124.0
2024-11-15 14:45:00,157.34,157.53,157.26,157.34,14408.0,154.6451,154.8318,154.5664,154.6451,14408.0
2024-11-15 14:50:00,157.34,157.42,157.22,157.33,5120.0,154.6451,154.7237,154.5271,154.6352,5120.0
2024-11-15 14:55:00,157.37,157.69,157.37,157.63,6875.0,154.6745,154.9891,154.6745,154.9301,6875.0
2024-11-15 15:00:00,157.62,157.63,157.46,157.56,12708.0,154.9203,154.9301,154.763,154.8613,12708.0
2024-11-15 15:05:00,157.59,157.95,157.57,157.91,14561.0,154.8908,155.2446,154.8711,155.2053,14561.0
2024-11-15 15:10:00,157.93,158.06,157.82,158.06,9301.0,155.2249,155.3527,155.1168,155.3527,9301.0
2024-11-15 15:15:00,158.02,158.2,157.97,157.97,14452.0,155.3134,155.4903,155.2643,155.2643,14452.0
2024-11-15 15:20:00,158.07,158.11,157.81,157.99,6067.0,155.3626,155.4019,155.107,155.2839,6067.0
2024-11-15 15:25:00,158.0,158.0,157.7,157.7,7533.0,155.2937,155.2937,154.9989,154.9989,7533.0
2024-11-15 15:30:00,157.7,157.84,157.61,157.81,4632.0,154.9989,155.1365,154.9104,155.107,4632.0
2024-11-15 15:35:00,157.84,157.93,157.74,157.74,8466.0,155.1365,155.2249,155.0382,155.0382,8466.0
2024-11-15 15:40:00,157.7,157.71,157.24,157.32,15386.0,154.9989,155.0087,154.5468,154.6254,15386.0
2024-11-15 15:45:00,157.32,157.67,157.32,157.49,21089.0,154.6254,154.9694,154.6254,154.7925,21089.0
2024-11-15 15:50:00,157.42,157.67,157.42,157.56,26379.0,154.7237,154.9694,154.7237,154.8613,26379.0
2024-11-15 15:55:00,157.6,157.86,157.46,157.52,82076.0,154.9006,155.1561,154.763,154.822,82076.0
2024-11-18 09:30:00,158.46,158.95,158.05,158.95,21400.0,155.7459,156.2275,155.3429,156.2275,21400.0
2024-11-18 09:35:00,159.03,159.46,159.03,159.33,8955.0,156.3061,156.7287,156.3061,156.601,8955.0
2024-11-18 09:40:00,159.33,159.65,158.8,158.83,6593.0,156.601,156.9155,156.08,156.1095,6593.0
2024-11-18 09:45:00,158.82,159.07,158.61,158.94,7865.0,156.0997,156.3454,155.8933,156.2176,7865.0
2024-11-18 09:50:00,158.77,159.02,158.38,158.53,6972.0,156.0506,156.2963,155.6672,155.8147,6972.0
2024-11-18 09:55:00,158.52,158.52,157.76,158.05,10029.0,155.8048,155.8048,155.0579,155.3429,10029.0
2024-11-18 10:00:00,158.03,158.35,157.94,157.99,22486.0,155.3232,155.6378,155.2348,155.2839,22486.0
2024-11-18 10:05:00,157.97,158.12,157.77,157.9,11849.0,155.2643,155.4117,155.0677,155.1955,11849.0
2024-11-18 10:10:00,157.96,157.96,157.4,157.6,13083.0,155.2544,155.2544,154.704,154.9006,13083.0
2024-11-18 10:15:00,157.6,157.81,157.44,157.81,9173.0,154.9006,155.107,154.7433,155.107,9173.0
2024-11-18 10:20:00,157.71,157.8,157.45,157.53,10627.0,155.0087,155.0972,154.7532,154.8318,10627.0
2024-11-18 10:25:00,157.61,157.71,157.49,157.67,10755.0,154.9104,155.0087,154.7925,154.9694,10755.0
2024-11-18 10:30:00,157.5,157.67,157.45,157.56,8683.0,154.8023,154.9694,154.7532,154.8613,8683.0
2024-11-18 10:35:00,157.65,157.76,157.58,157.76,5460.0,154.9497,155.0579,154.8809,155.0579,5460.0
2024-11-18 10:40:00,157.81,157.81,157.4,157.75,9692.0,155.107,155.107,154.704,155.048,9692.0
2024-11-18 10:45:00,157.72,158.06,157.68,157.96,6416.0,155.0185,155.3527,154.9792,155.2544,6416.0
2024-11-18 10:50:00,157.92,158.03,157.78,157.78,5247.0,155.2151,155.3232,155.0775,155.0775,5247.0
2024-11-18 10:55:00,157.82,157.89,157.64,157.86,7021.0,155.1168,155.1856,154.9399,155.1561,7021.0
2024-11-18 11:00:00,157.93,158.23,157.93,158.16,18216.0,155.2249,155.5198,155.2249,155.451,18216.0
2024-11-18 11:05:00,158.09,158.09,157.63,157.71,5324.0,155.3822,155.3822,154.9301,155.0087,5324.0
2024-11-18 11:10:00,157.7,157.74,157.26,157.63,11444.0,154.9989,155.0382,154.5664,154.9301,11444.0
2024-11-18 11:15:00,157.68,157.95,157.47,157.95,7066.0,154.9792,155.2446,154.7728,155.2446,7066.0
2024-11-18 11:20:00,157.97,158.38,157.91,158.38,6616.0,155.2643,155.6672,155.2053,155.6672,6616.0
2024-11-18 11:25:00,158.33,158.33,158.12,158.18,8817.0,155.6181,155.6181,155.4117,155.4707,8817.0
2024-11-18 11:30:00,158.18,158.18,158.05,158.18,6029.0,155.4707,155.4707,155.3429,155.4707,6029.0
2024-11-18 11:35:00,158.17,158.35,158.03,158.35,6726.0,155.4608,155.6378,155.3232,155.6378,6726.0
2024-11-18 11:40:00,158.38,158.51,158.28,158.46,6469.0,155.6672,155.795,155.569,155.7459,6469.0
2024-11-18 11:45:00,158.43,158.49,158.35,158.45,4897.0,155.7164,155.7754,155.6378,155.736,4897.0
2024-11-18 11:50:00,158.43,158.55,158.32,158.49,3759.0,155.7164,155.8343,155.6083,155.7754,3759.0
2024-11-18 11:55:00,158.47,158.5,158.38,158.46,7307.0,155.7557,155.7852,155.6672,155.7459,7307.0
2024-11-18 12:00:00,158.42,158.53,158.36,158.47,10965.0,155.7066,155.8147,155.6476,155.7557,10965.0
2024-11-18 12:05:00,158.48,158.51,158.26,158.51,9593.0,155.7655,155.795,155.5493,155.795,9593.0
2024-11-18 12:10:00,158.48,158.69,158.32,158.39,13531.0,155.7655,155.9719,155.6083,155.6771,13531.0
2024-11-18 12:15:00,158.37,158.51,158.15,158.47,24121.0,155.6574,155.795,155.4412,155.7557,24121.0
2024-11-18 12:20:00,158.55,158.69,158.48,158.62,4312.0,155.8343,155.9719,155.7655,155.9031,4312.0
2024-11-18 12:25:00,158.65,158.68,158.53,158.59,6473.0,155.9326,155.9621,155.8147,155.8736,6473.0
2024-11-18 12:30:00,158.58,158.83,158.45,158.8,4537.0,155.8638,156.1095,155.736,156.08,4537.0
2024-11-18 12:35:00,158.85,159.06,158.8,158.98,13363.0,156.1292,156.3356,156.08,156.257,13363.0
2024-11-18 12:40:00,159.02,159.2,159.0,159.12,4487.0,156.2963,156.4732,156.2766,156.3946,4487.0
2024-11-18 12:45:00,159.16,159.16,158.78,158.81,8929.0,156.4339,156.4339,156.0604,156.0899,8929.0
2024-11-18 12:50:00,158.89,159.05,158.88,159.01,6873.0,156.1685,156.3258,156.1587,156.2864,6873.0
2024-11-18 12:55:00,159.07,159.21,159.06,159.14,5158.0,156.3454,156.483,156.3356,156.4142,5158.0
2024-11-18 13:00:00,159.08,159.26,159.03,159.08,8476.0,156.3553,156.5322,156.3061,156.3553,8476.0
2024-11-18 13:05:00,159.11,159.14,158.98,159.11,8440.0,156.3847,156.4142,156.257,156.3847,8440.0
2024-11-18 13:10:00,159.11,159.2,159.08,159.08,6733.0,156.3847,156.4732,156.3553,156.3553,6733.0
2024-11-18 13:15:00,159.05,159.42,159.05,159.42,4967.0,156.3258,156.6894,156.3258,156.6894,4967.0
2024-11-18 13:20:00,159.44,159.46,159.28,159.3,6576.0,156.7091,156.7287,156.5518,156.5715,6576.0
2024-11-18 13:25:00,159.29,159.36,159.17,159.33,7434.0,156.5617,156.6305,156.4437,156.601,7434.0
2024-11-18 13:30:00,159.33,159.38,159.21,159.24,6293.0,156.601,156.6501,156.483,156.5125,6293.0
2024-11-18 13:35:00,159.25,159.36,159.09,159.32,14817.0,156.5223,156.6305,156.3651,156.5911,14817.0
2024-11-18 13:40:00,159.34,159.43,159.18,159.18,9814.0,156.6108,156.6993,156.4535,156.4535,9814.0
2024-11-18 13:45:00,159.25,159.26,158.86,158.92,13408.0,156.5223,156.5322,156.139,156.198,13408.0
2024-11-18 13:50:00,158.96,159.13,158.93,159.13,4541.0,156.2373,156.4044,156.2078,156.4044,4541.0
2024-11-18 13:55:00,159.13,159.45,159.12,159.34,7644.0,156.4044,156.7189,156.3946,156.6108,7644.0
2024-11-18 14:00:00,159.31,159.4,159.24,159.32,8650.0,156.5813,156.6698,156.5125,156.5911,8650.0
2024-11-18 14:05:00,159.38,159.48,159.35,159.41,5494.0,156.6501,156.7484,156.6206,156.6796,5494.0
2024-11-18 14:10:00,159.41,159.46,159.36,159.39,7896.0,156.6796,156.7287,156.6305,156.6599,7896.0
2024-11-18 14:15:00,159.36,159.36,159.16,159.28,3906.0,156.6305,156.6305,156.4339,156.5518,3906.0
2024-11-18 14:20:00,159.25,159.34,159.1,159.28,12340.0,156.5223,156.6108,156.3749,156.5518,12340.0
2024-11-18 14:25:00,159.24,159.28,159.2,159.25,4641.0,156.5125,156.5518,156.4732,156.5223,4641.0
2024-11-18 14:30:00,159.26,159.31,159.09,159.17,7016.0,156.5322,156.5813,156.3651,156.4437,7016.0
2024-11-18 14:35:00,159.23,159.29,159.06,159.16,5720.0,156.5027,156.5617,156.3356,156.4339,5720.0
2024-11-18 14:40:00,159.17,159.38,159.17,159.27,8772.0,156.4437,156.6501,156.4437,156.542,8772.0
2024-11-18 14:45:00,159.31,159.46,159.3,159.43,6420.0,156.5813,156.7287,156.5715,156.6993,6420.0
2024-11-18 14:50:00,159.42,159.44,159.35,159.41,4801.0,156.6894,156.7091,156.6206,156.6796,4801.0
2024-11-18 14:55:00,159.39,159.42,159.31,159.34,7297.0,156.6599,156.6894,156.5813,156.6108,7297.0
2024-11-18 15:00:00,159.32,159.43,159.22,159.41,5978.0,156.5911,156.6993,156.4929,156.6796,5978.0
2024-11-18 15:05:00,159.33,159.43,159.27,159.37,4063.0,156.601,156.6993,156.542,156.6403,4063.0
2024-11-18 15:10:00,159.38,159.54,159.37,159.46,8982.0,156.6501,156.8074,156.6403,156.7287,8982.0
2024-11-18 15:15:00,159.45,159.58,159.45,159.54,10413.0,156.7189,156.8467,156.7189,156.8074,10413.0
2024-11-18 15:20:00,159.49,159.67,159.41,159.61,7358.0,156.7582,156.9351,156.6796,156.8762,7358.0
2024-11-18 15:25:00,159.7,159.7,159.48,159.66,8683.0,156.9646,156.9646,156.7484,156.9253,8683.0
2024-11-18 15:30:00,159.65,159.65,159.47,159.53,10222.0,156.9155,156.9155,156.7386,156.7975,10222.0
2024-11-18 15:35:00,159.53,159.66,159.47,159.65,9133.0,156.7975,156.9253,156.7386,156.9155,9133.0
2024-11-18 15:40:00,159.65,159.73,159.61,159.72,13383.0,156.9155,156.9941,156.8762,156.9843,13383.0
2024-11-18 15:45:00,159.72,159.9,159.54,159.9,18798.0,156.9843,157.1612,156.8074,157.1612,18798.0
2024-11-18 15:50:00,159.91,160.03,159.75,159.97,40007.0,157.171,157.289,157.0138,157.23,40007.0
2024-11-18 15:55:00,159.96,160.19,159.87,159.93,99596.0,157.2202,157.4462,157.1317,157.1907,99596.0
2024-11-19 09:30:00,158.22,160.0,157.96,158.55,27886.0,155.51,157.2595,155.2544,155.8343,27886.0
2024-11-19 09:35:00,158.55,159.51,158.44,159.09,6557.0,155.8343,156.7779,155.7262,156.3651,6557.0
2024-11-19 09:40:00,159.21,159.91,159.14,159.9,6010.0,156.483,157.171,156.4142,157.1612,6010.0
2024-11-19 09:45:00,160.0,160.62,159.97,160.09,26784.0,157.2595,157.8689,157.23,157.348,26784.0
2024-11-19 09:50:00,160.34,160.56,160.09,160.31,3854.0,157.5937,157.8099,157.348,157.5642,3854.0
2024-11-19 09:55:00,160.33,160.33,159.86,160.03,13311.0,157.5838,157.5838,157.1219,157.289,13311.0
2024-11-19 10:00:00,160.13,161.1,160.12,160.85,11848.0,157.3873,158.3407,157.3774,158.0949,11848.0
2024-11-19 10:05:00,160.83,160.88,160.6,160.86,3038.0,158.0753,158.1244,157.8492,158.1048,3038.0
2024-11-19 10:10:00,160.67,160.76,160.48,160.63,7026.0,157.918,158.0065,157.7313,157.8787,7026.0
2024-11-19 10:15:00,160.59,160.59,160.3,160.37,5539.0,157.8394,157.8394,157.5544,157.6232,5539.0
2024-11-19 10:20:00,160.3,160.5,160.15,160.41,4878.0,157.5544,157.7509,157.4069,157.6625,4878.0
2024-11-19 10:25:00,160.47,160.61,160.32,160.54,9806.0,157.7214,157.859,157.574,157.7902,9806.0
2024-11-19 10:30:00,160.45,160.47,159.76,160.11,9232.0,157.7018,157.7214,157.0236,157.3676,9232.0
2024-11-19 10:35:00,160.12,160.53,160.06,160.46,6643.0,157.3774,157.7804,157.3185,157.7116,6643.0
2024-11-19 10:40:00,160.48,160.48,160.11,160.26,6051.0,157.7313,157.7313,157.3676,157.515,6051.0
2024-11-19 10:45:00,160.32,160.32,159.73,159.8,4067.0,157.574,157.574,156.9941,157.0629,4067.0
2024-11-19 10:50:00,159.75,159.8,159.6,159.66,8101.0,157.0138,157.0629,156.8663,156.9253,8101.0
2024-11-19 10:55:00,159.71,159.82,159.6,159.72,5705.0,156.9745,157.0826,156.8663,156.9843,5705.0
2024-11-19 11:00:00,159.63,159.66,159.43,159.47,5052.0,156.8958,156.9253,156.6993,156.7386,5052.0
2024-11-19 11:05:00,159.38,159.46,159.17,159.45,4391.0,156.6501,156.7287,156.4437,156.7189,4391.0
2024-11-19 11:10:00,159.41,159.67,159.35,159.35,3683.0,156.6796,156.9351,156.6206,156.6206,3683.0
2024-11-19 11:15:00,159.31,159.56,159.31,159.56,2692.0,156.5813,156.827,156.5813,156.827,2692.0
2024-11-19 11:20:00,159.58,159.75,159.57,159.67,2608.0,156.8467,157.0138,156.8369,156.9351,2608.0
2024-11-19 11:25:00,159.63,159.67,159.47,159.61,6890.0,156.8958,156.9351,156.7386,156.8762,6890.0
2024-11-19 11:30:00,159.52,159.83,159.47,159.83,3896.0,156.7877,157.0924,156.7386,157.0924,3896.0
2024-11-19 11:35:00,159.77,159.77,159.59,159.59,5739.0,157.0334,157.0334,156.8565,156.8565,5739.0
2024-11-19 11:40:00,159.61,159.82,159.59,159.78,2067.0,156.8762,157.0826,156.8565,157.0433,2067.0
2024-11-19 11:45:00,159.82,159.99,159.82,159.93,2830.0,157.0826,157.2497,157.0826,157.1907,2830.0
2024-11-19 11:50:00,159.96,160.02,159.94,160.02,3321.0,157.2202,157.2792,157.2005,157.2792,3321.0
2024-11-19 11:55:00,160.07,160.5,160.05,160.5,6419.0,157.3283,157.7509,157.3086,157.7509,6419.0
2024-11-19 12:00:00,160.53,160.54,160.42,160.48,6561.0,157.7804,157.7902,157.6723,157.7313,6561.0
2024-11-19 12:05:00,160.54,160.62,160.33,160.37,7351.0,157.7902,157.8689,157.5838,157.6232,7351.0
2024-11-19 12:10:00,160.4,160.61,160.39,160.48,6531.0,157.6526,157.859,157.6428,157.7313,6531.0
2024-11-19 12:15:00,160.47,160.58,160.47,160.58,3404.0,157.7214,157.8296,157.7214,157.8296,3404.0
2024-11-19 12:20:00,160.58,160.63,160.42,160.56,10080.0,157.8296,157.8787,157.6723,157.8099,10080.0
2024-11-19 12:25:00,160.58,160.82,160.57,160.76,16211.0,157.8296,158.0654,157.8197,158.0065,16211.0
2024-11-19 12:30:00,160.77,160.87,160.73,160.85,8807.0,158.0163,158.1146,157.977,158.0949,8807.0
2024-11-19 12:35:00,160.87,161.01,160.8,160.97,8561.0,158.1146,158.2522,158.0458,158.2129,8561.0
2024-11-19 12:40:00,160.99,161.0,160.5,160.63,12628.0,158.2325,158.2424,157.7509,157.8787,12628.0
2024-11-19 12:45:00,160.58,160.59,160.43,160.55,8593.0,157.8296,157.8394,157.6821,157.8001,8593.0
2024-11-19 12:50:00,160.57,160.57,160.42,160.55,8242.0,157.8197,157.8197,157.6723,157.8001,8242.0
2024-11-19 12:55:00,160.54,160.81,160.28,160.48,19142.0,157.7902,158.0556,157.5347,157.7313,19142.0
2024-11-19 13:00:00,160.4,160.43,160.22,160.33,5948.0,157.6526,157.6821,157.4757,157.5838,5948.0
2024-11-19 13:05:00,160.4,160.5,160.35,160.4,5316.0,157.6526,157.7509,157.6035,157.6526,5316.0
2024-11-19 13:10:00,160.4,160.43,160.21,160.26,7403.0,157.6526,157.6821,157.4659,157.515,7403.0
2024-11-19 13:15:00,160.27,160.35,160.18,160.29,14918.0,157.5249,157.6035,157.4364,157.5445,14918.0
2024-11-19 13:20:00,160.32,160.39,160.13,160.32,17149.0,157.574,157.6428,157.3873,157.574,17149.0
2024-11-19 13:25:00,160.3,160.33,160.21,160.33,7232.0,157.5544,157.5838,157.4659,157.5838,7232.0
2024-11-19 13:30:00,160.33,160.33,159.98,159.98,8016.0,157.5838,157.5838,157.2398,157.2398,8016.0
2024-11-19 13:35:00,159.95,159.95,159.52,159.62,19936.0,157.2103,157.2103,156.7877,156.886,19936.0
2024-11-19 13:40:00,159.62,159.62,159.09,159.1,34141.0,156.886,156.886,156.3651,156.3749,34141.0
2024-11-19 13:45:00,159.1,159.24,158.98,159.24,10308.0,156.3749,156.5125,156.257,156.5125,10308.0
2024-11-19 13:50:00,159.23,159.43,158.99,159.15,5390.0,156.5027,156.6993,156.2668,156.4241,5390.0
2024-11-19 13:55:00,159.2,159.52,159.19,159.44,3946.0,156.4732,156.7877,156.4634,156.7091,3946.0
2024-11-19 14:00:00,159.51,159.51,159.24,159.24,3821.0,156.7779,156.7779,156.5125,156.5125,3821.0
2024-11-19 14:05:00,159.25,159.41,159.25,159.39,4674.0,156.5223,156.6796,156.5223,156.6599,4674.0
2024-11-19 14:10:00,159.34,159.39,159.26,159.3,5445.0,156.6108,156.6599,156.5322,156.5715,5445.0
2024-11-19 14:15:00,159.27,159.45,159.26,159.31,8112.0,156.542,156.7189,156.5322,156.5813,8112.0
2024-11-19 14:20:00,159.36,159.41,159.14,159.18,6925.0,156.6305,156.6796,156.4142,156.4535,6925.0
2024-11-19 14:25:00,159.21,159.37,159.1,159.25,3892.0,156.483,156.6403,156.3749,156.5223,3892.0
2024-11-19 14:30:00,159.26,159.26,158.97,159.02,5446.0,156.5322,156.5322,156.2471,156.2963,5446.0
2024-11-19 14:35:00,158.97,159.03,158.85,158.88,6457.0,156.2471,156.3061,156.1292,156.1587,6457.0
2024-11-19 14:40:00,158.92,158.96,158.87,158.91,1346.0,156.198,156.2373,156.1488,156.1882,1346.0
2024-11-19 14:45:00,158.92,159.09,158.84,158.84,5998.0,156.198,156.3651,156.1194,156.1194,5998.0
2024-11-19 14:50:00,158.87,159.09,158.87,158.95,3244.0,156.1488,156.3651,156.1488,156.2275,3244.0
2024-11-19 14:55:00,158.95,159.0,158.84,158.92,5669.0,156.2275,156.2766,156.1194,156.198,5669.0
2024-11-19 15:00:00,158.89,158.9,158.72,158.8,7084.0,156.1685,156.1783,156.0014,156.08,7084.0
2024-11-19 15:05:00,158.75,158.76,158.61,158.74,4275.0,156.0309,156.0407,155.8933,156.0211,4275.0
2024-11-19 15:10:00,158.72,158.83,158.66,158.76,4764.0,156.0014,156.1095,155.9424,156.0407,4764.0
2024-11-19 15:15:00,158.72,158.9,158.57,158.9,6692.0,156.0014,156.1783,155.854,156.1783,6692.0
2024-11-19 15:20:00,158.88,158.94,158.66,158.69,4678.0,156.1587,156.2176,155.9424,155.9719,4678.0
2024-11-19 15:25:00,158.7,158.7,158.53,158.67,5434.0,155.9818,155.9818,155.8147,155.9523,5434.0
2024-11-19 15:30:00,158.63,158.63,158.36,158.43,6554.0,155.913,155.913,155.6476,155.7164,6554.0
2024-11-19 15:35:00,158.42,158.64,158.4,158.51,10009.0,155.7066,155.9228,155.6869,155.795,10009.0
2024-11-19 15:40:00,158.49,158.66,158.46,158.46,9346.0,155.7754,155.9424,155.7459,155.7459,9346.0
2024-11-19 15:45:00,158.46,158.87,158.46,158.86,8664.0,155.7459,156.1488,155.7459,156.139,8664.0
2024-11-19 15:50:00,158.86,159.06,158.77,158.95,19256.0,156.139,156.3356,156.0506,156.2275,19256.0
2024-11-19 15:55:00,158.94,159.03,158.75,158.79,103937.0,156.2176,156.3061,156.0309,156.0702,103937.0
2024-11-20 09:30:00,158.33,158.51,157.18,157.71,45678.0,156.5066,156.6845,155.3699,155.8938,45678.0
2024-11-20 09:35:00,157.62,157.73,156.98,157.1,24507.0,155.8048,155.9135,155.1722,155.2908,24507.0
2024-11-20 09:40:00,157.1,157.29,156.61,157.15,13782.0,155.2908,155.4786,154.8064,155.3402,13782.0
2024-11-20 09:45:00,157.13,157.94,157.13,157.71,5250.0,155.3204,156.1211,155.3204,155.8938,5250.0
2024-11-20 09:50:00,157.78,158.1,157.77,157.96,4469.0,155.963,156.2793,155.9531,156.1409,4469.0
2024-11-20 09:55:00,157.96,158.31,157.86,157.99,10950.0,156.1409,156.4868,156.042,156.1705,10950.0
2024-11-20 10:00:00,157.99,158.03,157.66,157.91,6167.0,156.1705,156.2101,155.8443,156.0915,6167.0
2024-11-20 10:05:00,157.81,157.99,157.61,157.9,12133.0,155.9926,156.1705,155.7949,156.0816,12133.0
2024-11-20 10:10:00,158.05,158.05,157.75,157.87,3983.0,156.2298,156.2298,155.9333,156.0519,3983.0
2024-11-20 10:15:00,157.89,157.95,157.72,157.9,5441.0,156.0717,156.131,155.9036,156.0816,5441.0
2024-11-20 10:20:00,157.89,157.89,157.52,157.72,2656.0,156.0717,156.0717,155.7059,155.9036,2656.0
2024-11-20 10:25:00,157.82,158.09,157.81,158.09,4139.0,156.0025,156.2694,155.9926,156.2694,4139.0
2024-11-20 10:30:00,157.85,158.07,157.34,157.91,12028.0,156.0321,156.2496,155.528,156.0915,12028.0
2024-11-20 10:35:00,157.86,158.12,157.72,157.86,11972.0,156.042,156.299,155.9036,156.042,11972.0
2024-11-20 10:40:00,157.98,157.98,157.58,157.59,2767.0,156.1606,156.1606,155.7653,155.7751,2767.0
2024-11-20 10:45:00,157.55,157.84,157.55,157.81,2485.0,155.7356,156.0223,155.7356,155.9926,2485.0
2024-11-20 10:50:00,157.9,157.9,157.7,157.77,3472.0,156.0816,156.0816,155.8839,155.9531,3472.0
2024-11-20 10:55:00,157.79,158.2,157.79,158.04,5171.0,155.9728,156.3781,155.9728,156.22,5171.0
2024-11-20 11:00:00,157.95,157.96,157.49,157.62,4533.0,156.131,156.1409,155.6763,155.8048,4533.0
2024-11-20 11:05:00,157.62,157.7,157.58,157.67,2668.0,155.8048,155.8839,155.7653,155.8542,2668.0
2024-11-20 11:10:00,157.63,157.68,157.52,157.63,6336.0,155.8147,155.8641,155.7059,155.8147,6336.0
2024-11-20 11:15:00,157.62,157.85,157.6,157.84,3058.0,155.8048,156.0321,155.785,156.0223,3058.0
2024-11-20 11:20:00,157.94,158.0,157.81,157.88,3477.0,156.1211,156.1804,155.9926,156.0618,3477.0
2024-11-20 11:25:00,157.84,157.84,157.66,157.66,5318.0,156.0223,156.0223,155.8443,155.8443,5318.0
2024-11-20 11:30:00,157.79,157.79,157.59,157.68,3919.0,155.9728,155.9728,155.7751,155.8641,3919.0
2024-11-20 11:35:00,157.72,157.78,157.6,157.75,7706.0,155.9036,155.963,155.785,155.9333,7706.0
2024-11-20 11:40:00,157.71,157.98,157.7,157.98,4129.0,155.8938,156.1606,155.8839,156.1606,4129.0
2024-11-20 11:45:00,158.07,158.07,157.92,157.98,4151.0,156.2496,156.2496,156.1013,156.1606,4151.0
2024-11-20 11:50:00,158.0,158.25,157.98,158.21,6269.0,156.1804,156.4275,156.1606,156.388,6269.0
2024-11-20 11:55:00,158.18,158.25,157.94,157.96,4897.0,156.3583,156.4275,156.1211,156.1409,4897.0
2024-11-20 12:00:00,157.99,158.03,157.88,158.03,4830.0,156.1705,156.2101,156.0618,156.2101,4830.0
2024-11-20 12:05:00,157.94,158.21,157.94,158.21,1687.0,156.1211,156.388,156.1211,156.388,1687.0
2024-11-20 12:10:00,158.15,158.18,158.03,158.04,7028.0,156.3287,156.3583,156.2101,156.22,7028.0
2024-11-20 12:15:00,158.05,158.06,157.9,157.94,4811.0,156.2298,156.2397,156.0816,156.1211,4811.0
2024-11-20 12:20:00,157.9,157.93,157.76,157.77,10366.0,156.0816,156.1112,155.9432,155.9531,10366.0
2024-11-20 12:25:00,157.77,157.77,157.67,157.73,1807.0,155.9531,155.9531,155.8542,155.9135,1807.0
2024-11-20 12:30:00,157.75,157.76,157.58,157.65,2151.0,155.9333,155.9432,155.7653,155.8344,2151.0
2024-11-20 12:35:00,157.79,158.05,157.77,158.05,3419.0,155.9728,156.2298,155.9531,156.2298,3419.0
2024-11-20 12:40:00,158.06,158.18,158.05,158.09,7150.0,156.2397,156.3583,156.2298,156.2694,7150.0
2024-11-20 12:45:00,158.16,158.26,158.16,158.19,7008.0,156.3386,156.4374,156.3386,156.3682,7008.0
2024-11-20 12:50:00,158.22,158.26,158.05,158.08,8627.0,156.3979,156.4374,156.2298,156.2595,8627.0
2024-11-20 12:55:00,158.02,158.02,157.92,157.98,3102.0,156.2002,156.2002,156.1013,156.1606,3102.0
2024-11-20 13:00:00,158.04,158.09,157.86,157.86,7548.0,156.22,156.2694,156.042,156.042,7548.0
2024-11-20 13:05:00,157.92,157.93,157.86,157.91,1715.0,156.1013,156.1112,156.042,156.0915,1715.0
2024-11-20 13:10:00,157.9,157.92,157.75,157.92,7388.0,156.0816,156.1013,155.9333,156.1013,7388.0
2024-11-20 13:15:00,157.83,157.95,157.83,157.84,5085.0,156.0124,156.131,156.0124,156.0223,5085.0
2024-11-20 13:20:00,157.81,157.91,157.78,157.91,3364.0,155.9926,156.0915,155.963,156.0915,3364.0
2024-11-20 13:25:00,157.94,158.08,157.84,157.87,10661.0,156.1211,156.2595,156.0223,156.0519,10661.0
2024-11-20 13:30:00,157.86,157.87,157.83,157.85,2786.0,156.042,156.0519,156.0124,156.0321,2786.0
2024-11-20 13:35:00,157.88,157.96,157.85,157.88,3755.0,156.0618,156.1409,156.0321,156.0618,3755.0
2024-11-20 13:40:00,157.88,157.99,157.87,157.95,2655.0,156.0618,156.1705,156.0519,156.131,2655.0
2024-11-20 13:45:00,157.96,158.14,157.91,157.91,23520.0,156.1409,156.3188,156.0915,156.0915,23520.0
2024-11-20 13:50:00,157.93,158.26,157.92,158.23,2239.0,156.1112,156.4374,156.1013,156.4078,2239.0
2024-11-20 13:55:00,158.22,158.22,158.11,158.14,3139.0,156.3979,156.3979,156.2892,156.3188,3139.0
2024-11-20 14:00:00,158.14,158.18,158.03,158.03,4402.0,156.3188,156.3583,156.2101,156.2101,4402.0
2024-11-20 14:05:00,157.99,158.06,157.95,158.05,8783.0,156.1705,156.2397,156.131,156.2298,8783.0
2024-11-20 14:10:00,158.04,158.1,158.01,158.05,4509.0,156.22,156.2793,156.1903,156.2298,4509.0
2024-11-20 14:15:00,158.04,158.19,158.04,158.19,4255.0,156.22,156.3682,156.22,156.3682,4255.0
2024-11-20 14:20:00,158.2,158.3,158.13,158.29,10437.0,156.3781,156.477,156.3089,156.4671,10437.0
2024-11-20 14:25:00,158.31,158.57,158.31,158.53,5013.0,156.4868,156.7439,156.4868,156.7043,5013.0
2024-11-20 14:30:00,158.49,158.55,158.42,158.54,4954.0,156.6648,156.7241,156.5956,156.7142,4954.0
2024-11-20 14:35:00,158.53,158.61,158.45,158.6,6076.0,156.7043,156.7834,156.6252,156.7735,6076.0
2024-11-20 14:40:00,158.6,158.73,158.57,158.72,5373.0,156.7735,156.902,156.7439,156.8921,5373.0
2024-11-20 14:45:00,158.72,158.85,158.71,158.78,7766.0,156.8921,157.0206,156.8822,156.9514,7766.0
2024-11-20 14:50:00,158.77,158.89,158.72,158.75,7479.0,156.9416,157.0602,156.8921,156.9218,7479.0
2024-11-20 14:55:00,158.75,158.79,158.63,158.63,6724.0,156.9218,156.9613,156.8032,156.8032,6724.0
2024-11-20 15:00:00,158.67,158.89,158.6,158.84,9226.0,156.8427,157.0602,156.7735,157.0107,9226.0
2024-11-20 15:05:00,158.88,158.9,158.82,158.83,3601.0,157.0503,157.0701,156.991,157.0009,3601.0
2024-11-20 15:10:00,158.77,158.95,158.77,158.85,4470.0,156.9416,157.1195,156.9416,157.0206,4470.0
2024-11-20 15:15:00,158.86,159.03,158.86,158.96,7606.0,157.0305,157.1986,157.0305,157.1294,7606.0
2024-11-20 15:20:00,159.0,159.0,158.83,158.9,2989.0,157.1689,157.1689,157.0009,157.0701,2989.0
2024-11-20 15:25:00,158.93,159.0,158.8,158.84,5182.0,157.0997,157.1689,156.9712,157.0107,5182.0
2024-11-20 15:30:00,158.85,158.87,158.53,158.71,5830.0,157.0206,157.0404,156.7043,156.8822,5830.0
2024-11-20 15:35:00,158.73,158.8,158.51,158.51,4895.0,156.902,156.9712,156.6845,156.6845,4895.0
2024-11-20 15:40:00,158.55,158.8,158.47,158.76,14841.0,156.7241,156.9712,156.645,156.9317,14841.0
2024-11-20 15:45:00,158.8,158.96,158.77,158.91,12008.0,156.9712,157.1294,156.9416,157.0799,12008.0
2024-11-20 15:50:00,158.94,159.3,158.94,159.25,14337.0,157.1096,157.4654,157.1096,157.416,14337.0
2024-11-20 15:55:00,159.24,159.45,159.1,159.38,80220.0,157.4061,157.6137,157.2678,157.5445,80220.0
2024-11-21 09:30:00,160.29,160.31,159.43,159.62,18697.0,158.444,158.4638,157.5939,157.7818,18697.0
2024-11-21 09:35:00,159.52,159.75,159.14,159.59,5326.0,157.6829,157.9103,157.3073,157.7521,5326.0
2024-11-21 09:40:00,159.74,159.75,158.89,159.42,8824.0,157.9004,157.9103,157.0602,157.5841,8824.0
2024-11-21 09:45:00,159.27,159.5,159.12,159.23,7267.0,157.4358,157.6631,157.2875,157.3963,7267.0
2024-11-21 09:50:00,159.25,159.27,158.92,159.06,4628.0,157.416,157.4358,157.0898,157.2282,4628.0
2024-11-21 09:55:00,159.18,159.4,158.64,158.82,19641.0,157.3468,157.5643,156.813,156.991,19641.0
2024-11-21 10:00:00,158.77,158.81,158.46,158.51,9074.0,156.9416,156.9811,156.6351,156.6845,9074.0
2024-11-21 10:05:00,158.57,158.85,158.55,158.71,6689.0,156.7439,157.0206,156.7241,156.8822,6689.0
2024-11-21 10:10:00,158.71,159.18,158.71,159.18,9444.0,156.8822,157.3468,156.8822,157.3468,9444.0
2024-11-21 10:15:00,159.2,159.22,158.81,158.81,4639.0,157.3666,157.3864,156.9811,156.9811,4639.0
2024-11-21 10:20:00,158.87,159.09,158.76,159.07,6736.0,157.0404,157.2579,156.9317,157.2381,6736.0
2024-11-21 10:25:00,159.13,159.22,158.77,158.83,5320.0,157.2974,157.3864,156.9416,157.0009,5320.0
2024-11-21 10:30:00,158.83,159.43,158.81,159.1,13502.0,157.0009,157.5939,156.9811,157.2678,13502.0
2024-11-21 10:35:00,159.05,159.43,159.05,159.4,6792.0,157.2183,157.5939,157.2183,157.5643,6792.0
2024-11-21 10:40:00,159.4,160.44,159.4,160.31,20464.0,157.5643,158.5923,157.5643,158.4638,20464.0
2024-11-21 10:45:00,160.36,160.94,160.35,160.93,5825.0,158.5132,159.0866,158.5034,159.0767,5825.0
2024-11-21 10:50:00,160.99,161.17,160.82,161.17,14355.0,159.136,159.3139,158.9679,159.3139,14355.0
2024-11-21 10:55:00,161.2,161.51,161.2,161.37,6097.0,159.3436,159.65,159.3436,159.5116,6097.0
2024-11-21 11:00:00,161.37,161.57,161.24,161.54,4912.0,159.5116,159.7093,159.3831,159.6797,4912.0
2024-11-21 11:05:00,161.48,161.61,161.26,161.33,9001.0,159.6203,159.7488,159.4029,159.4721,9001.0
2024-11-21 11:10:00,161.32,161.32,161.12,161.18,3685.0,159.4622,159.4622,159.2645,159.3238,3685.0
2024-11-21 11:15:00,161.18,161.24,160.8,160.81,9684.0,159.3238,159.3831,158.9482,158.9581,9684.0
2024-11-21 11:20:00,160.92,160.92,160.75,160.86,3321.0,159.0668,159.0668,158.8987,159.0075,3321.0
2024-11-21 11:25:00,160.87,160.9,160.76,160.84,5314.0,159.0174,159.047,158.9086,158.9877,5314.0
2024-11-21 11:30:00,160.78,160.88,160.78,160.84,1961.0,158.9284,159.0273,158.9284,158.9877,1961.0
2024-11-21 11:35:00,160.84,161.05,160.58,160.58,7897.0,158.9877,159.1953,158.7307,158.7307,7897.0
2024-11-21 11:40:00,160.6,160.71,160.34,160.6,6216.0,158.7505,158.8592,158.4935,158.7505,6216.0
2024-11-21 11:45:00,160.62,160.62,160.25,160.33,5630.0,158.7702,158.7702,158.4045,158.4836,5630.0
2024-11-21 11:50:00,160.43,160.66,160.43,160.66,3357.0,158.5824,158.8098,158.5824,158.8098,3357.0
2024-11-21 11:55:00,160.62,160.62,160.4,160.4,4021.0,158.7702,158.7702,158.5528,158.5528,4021.0
2024-11-21 12:00:00,160.4,160.55,160.27,160.27,16633.0,158.5528,158.7011,158.4243,158.4243,16633.0
2024-11-21 12:05:00,160.31,160.31,160.14,160.15,3880.0,158.4638,158.4638,158.2958,158.3057,3880.0
2024-11-21 12:10:00,160.13,160.29,160.08,160.29,3965.0,158.2859,158.444,158.2365,158.444,3965.0
2024-11-21 12:15:00,160.29,160.48,160.26,160.44,1370.0,158.444,158.6319,158.4144,158.5923,1370.0
2024-11-21 12:20:00,160.45,160.56,160.39,160.53,2940.0,158.6022,158.7109,158.5429,158.6813,2940.0
2024-11-21 12:25:00,160.53,160.75,160.49,160.65,5111.0,158.6813,158.8987,158.6417,158.7999,5111.0
2024-11-21 12:30:00,160.65,160.81,160.6,160.78,7272.0,158.7999,158.9581,158.7505,158.9284,7272.0
2024-11-21 12:35:00,160.75,160.85,160.47,160.47,2747.0,158.8987,158.9976,158.622,158.622,2747.0
2024-11-21 12:40:00,160.61,160.61,160.28,160.54,5017.0,158.7604,158.7604,158.4342,158.6912,5017.0
2024-11-21 12:45:00,160.63,160.88,160.62,160.88,900.0,158.7801,159.0273,158.7702,159.0273,900.0
2024-11-21 12:50:00,160.84,160.98,160.79,160.98,4518.0,158.9877,159.1261,158.9383,159.1261,4518.0
2024-11-21 12:55:00,160.91,160.91,160.66,160.84,6126.0,159.0569,159.0569,158.8098,158.9877,6126.0
2024-11-21 13:00:00,160.8,160.8,160.63,160.63,3756.0,158.9482,158.9482,158.7801,158.7801,3756.0
2024-11-21 13:05:00,160.64,160.73,160.63,160.69,10764.0,158.79,158.879,158.7801,158.8394,10764.0
2024-11-21 13:10:00,160.75,161.02,160.75,160.99,3936.0,158.8987,159.1656,158.8987,159.136,3936.0
2024-11-21 13:15:00,161.0,161.07,160.91,161.05,5345.0,159.1459,159.2151,159.0569,159.1953,5345.0
2024-11-21 13:20:00,161.05,161.06,160.87,160.91,11296.0,159.1953,159.2052,159.0174,159.0569,11296.0
2024-11-21 13:25:00,160.92,160.96,160.86,160.95,2904.0,159.0668,159.1063,159.0075,159.0964,2904.0
2024-11-21 13:30:00,160.89,160.94,160.59,160.67,4495.0,159.0371,159.0866,158.7406,158.8197,4495.0
2024-11-21 13:35:00,160.64,160.82,160.54,160.8,5964.0,158.79,158.9679,158.6912,158.9482,5964.0
2024-11-21 13:40:00,160.76,160.76,160.53,160.59,7084.0,158.9086,158.9086,158.6813,158.7406,7084.0
2024-11-21 13:45:00,160.59,160.72,160.59,160.6,5307.0,158.7406,158.8691,158.7406,158.7505,5307.0
2024-11-21 13:50:00,160.69,160.7,160.6,160.65,7714.0,158.8394,158.8493,158.7505,158.7999,7714.0
2024-11-21 13:55:00,160.62,160.8,160.62,160.74,8542.0,158.7702,158.9482,158.7702,158.8889,8542.0
2024-11-21 14:00:00,160.7,160.87,160.63,160.8,8267.0,158.8493,159.0174,158.7801,158.9482,8267.0
2024-11-21 14:05:00,160.84,160.84,160.72,160.79,4197.0,158.9877,158.9877,158.8691,158.9383,4197.0
2024-11-21 14:10:00,160.89,160.91,160.77,160.83,5698.0,159.0371,159.0569,158.9185,158.9778,5698.0
2024-11-21 14:15:00,160.94,160.98,160.79,160.79,6185.0,159.0866,159.1261,158.9383,158.9383,6185.0
2024-11-21 14:20:00,160.83,160.92,160.71,160.84,5959.0,158.9778,159.0668,158.8592,158.9877,5959.0
2024-11-21 14:25:00,160.83,160.86,160.73,160.85,5978.0,158.9778,159.0075,158.879,158.9976,5978.0
2024-11-21 14:30:00,160.83,160.86,160.58,160.67,2697.0,158.9778,159.0075,158.7307,158.8197,2697.0
2024-11-21 14:35:00,160.62,160.68,160.56,160.58,4642.0,158.7702,158.8296,158.7109,158.7307,4642.0
2024-11-21 14:40:00,160.63,160.68,160.52,160.52,2617.0,158.7801,158.8296,158.6714,158.6714,2617.0
2024-11-21 14:45:00,160.55,160.66,160.54,160.66,2977.0,158.7011,158.8098,158.6912,158.8098,2977.0
2024-11-21 14:50:00,160.65,160.76,160.49,160.75,5442.0,158.7999,158.9086,158.6417,158.8987,5442.0
2024-11-21 14:55:00,160.74,160.77,160.59,160.62,3438.0,158.8889,158.9185,158.7406,158.7702,3438.0
2024-11-21 15:00:00,160.67,160.81,160.67,160.8,3174.0,158.8197,158.9581,158.8197,158.9482,3174.0
2024-11-21 15:05:00,160.79,160.92,160.72,160.89,6319.0,158.9383,159.0668,158.8691,159.0371,6319.0
2024-11-21 15:10:00,160.89,160.9,160.51,160.51,10772.0,159.0371,159.047,158.6615,158.6615,10772.0
2024-11-21 15:15:00,160.55,160.55,160.27,160.27,4905.0,158.7011,158.7011,158.4243,158.4243,4905.0
2024-11-21 15:20:00,160.28,160.32,160.14,160.29,6185.0,158.4342,158.4737,158.2958,158.444,6185.0
2024-11-21 15:25:00,160.28,160.34,160.23,160.24,8606.0,158.4342,158.4935,158.3847,158.3946,8606.0
2024-11-21 15:30:00,160.22,160.26,160.01,160.15,9036.0,158.3749,158.4144,158.1673,158.3057,9036.0
2024-11-21 15:35:00,160.18,160.19,159.98,160.0,7275.0,158.3353,158.3452,158.1376,158.1574,7275.0
2024-11-21 15:40:00,159.96,160.0,159.84,159.91,8780.0,158.1178,158.1574,157.9992,158.0684,8780.0
2024-11-21 15:45:00,159.91,159.91,159.74,159.84,13324.0,158.0684,158.0684,157.9004,157.9992,13324.0
2024-11-21 15:50:00,159.87,159.89,159.45,159.56,25808.0,158.0289,158.0487,157.6137,157.7225,25808.0
2024-11-21 15:55:00,159.64,159.64,159.22,159.28,76242.0,157.8015,157.8015,157.3864,157.4457,76242.0
2024-11-22 09:30:00,159.34,159.34,158.07,158.77,21865.0,157.505,157.505,156.2496,156.9416,21865.0
2024-11-22 09:35:00,158.78,159.48,158.78,159.39,12424.0,156.9514,157.6434,156.9514,157.5544,12424.0
2024-11-22 09:40:00,159.61,160.1,159.6,160.06,5075.0,157.7719,158.2562,157.762,158.2167,5075.0
2024-11-22 09:45:00,160.01,160.27,159.91,160.27,10471.0,158.1673,158.4243,158.0684,158.4243,10471.0
2024-11-22 09:50:00,160.15,160.5,160.08,160.4,8689.0,158.3057,158.6516,158.2365,158.5528,8689.0
2024-11-22 09:55:00,160.4,160.66,160.04,160.05,7864.0,158.5528,158.8098,158.1969,158.2068,7864.0
2024-11-22 10:00:00,160.1,160.36,160.06,160.36,6093.0,158.2562,158.5132,158.2167,158.5132,6093.0
2024-11-22 10:05:00,160.38,160.44,160.12,160.3,3824.0,158.533,158.5923,158.276,158.4539,3824.0
2024-11-22 10:10:00,160.33,160.35,159.96,160.22,5503.0,158.4836,158.5034,158.1178,158.3749,5503.0
2024-11-22 10:15:00,160.17,160.33,159.85,159.85,7301.0,158.3254,158.4836,158.0091,158.0091,7301.0
2024-11-22 10:20:00,159.78,160.01,159.6,159.71,5002.0,157.9399,158.1673,157.762,157.8707,5002.0
2024-11-22 10:25:00,159.67,159.87,159.59,159.87,5360.0,157.8312,158.0289,157.7521,158.0289,5360.0
2024-11-22 10:30:00,159.87,160.05,159.76,159.88,6748.0,158.0289,158.2068,157.9201,158.0388,6748.0
2024-11-22 10:35:00,159.98,159.98,159.46,159.82,6468.0,158.1376,158.1376,157.6236,157.9795,6468.0
2024-11-22 10:40:00,159.83,160.01,159.68,159.68,5314.0,157.9893,158.1673,157.8411,157.8411,5314.0
2024-11-22 10:45:00,159.78,159.78,159.46,159.46,3047.0,157.9399,157.9399,157.6236,157.6236,3047.0
2024-11-22 10:50:00,159.42,159.57,159.4,159.4,3236.0,157.5841,157.7323,157.5643,157.5643,3236.0
2024-11-22 10:55:00,159.33,159.65,159.22,159.65,5571.0,157.4951,157.8114,157.3864,157.8114,5571.0
2024-11-22 11:00:00,159.67,159.67,159.25,159.37,4301.0,157.8312,157.8312,157.416,157.5346,4301.0
2024-11-22 11:05:00,159.44,159.44,159.09,159.18,4132.0,157.6038,157.6038,157.2579,157.3468,4132.0
2024-11-22 11:10:00,159.16,159.27,158.82,158.95,16471.0,157.3271,157.4358,156.991,157.1195,16471.0
2024-11-22 11:15:00,158.81,159.11,158.75,158.93,6968.0,156.9811,157.2776,156.9218,157.0997,6968.0
2024-11-22 11:20:00,159.05,159.17,159.01,159.12,2855.0,157.2183,157.3369,157.1788,157.2875,2855.0
2024-11-22 11:25:00,159.15,159.31,159.09,159.26,6005.0,157.3172,157.4753,157.2579,157.4259,6005.0
2024-11-22 11:30:00,159.22,159.45,159.05,159.31,8679.0,157.3864,157.6137,157.2183,157.4753,8679.0
2024-11-22 11:35:00,159.33,159.46,159.25,159.27,3459.0,157.4951,157.6236,157.416,157.4358,3459.0
2024-11-22 11:40:00,159.28,159.39,159.15,159.15,5878.0,157.4457,157.5544,157.3172,157.3172,5878.0
2024-11-22 11:45:00,159.13,159.24,159.07,159.23,6010.0,157.2974,157.4061,157.2381,157.3963,6010.0
2024-11-22 11:50:00,159.17,159.2,158.99,159.0,5514.0,157.3369,157.3666,157.159,157.1689,5514.0
2024-11-22 11:55:00,159.01,159.22,159.01,159.22,3772.0,157.1788,157.3864,157.1788,157.3864,3772.0
2024-11-22 12:00:00,159.19,159.23,159.07,159.22,4895.0,157.3567,157.3963,157.2381,157.3864,4895.0
2024-11-22 12:05:00,159.2,159.26,159.19,159.21,2135.0,157.3666,157.4259,157.3567,157.3765,2135.0
2024-11-22 12:10:00,159.21,159.24,159.07,159.2,5266.0,157.3765,157.4061,157.2381,157.3666,5266.0
2024-11-22 12:15:00,159.2,159.25,159.07,159.07,3351.0,157.3666,157.416,157.2381,157.2381,3351.0
2024-11-22 12:20:00,159.11,159.32,159.07,159.24,4253.0,157.2776,157.4852,157.2381,157.4061,4253.0
2024-11-22 12:25:00,159.34,159.4,159.23,159.28,6657.0,157.505,157.5643,157.3963,157.4457,6657.0
2024-11-22 12:30:00,159.26,159.37,159.21,159.33,4215.0,157.4259,157.5346,157.3765,157.4951,4215.0
2024-11-22 12:35:00,159.4,159.43,159.12,159.12,4437.0,157.5643,157.5939,157.2875,157.2875,4437.0
2024-11-22 12:40:00,159.13,159.43,159.12,159.38,5560.0,157.2974,157.5939,157.2875,157.5445,5560.0
2024-11-22 12:45:00,159.38,159.5,159.37,159.5,2838.0,157.5445,157.6631,157.5346,157.6631,2838.0
2024-11-22 12:50:00,159.46,159.57,159.42,159.53,4547.0,157.6236,157.7323,157.5841,157.6928,4547.0
2024-11-22 12:55:00,159.53,159.53,159.43,159.49,2449.0,157.6928,157.6928,157.5939,157.6533,2449.0
2024-11-22 13:00:00,159.44,159.56,159.31,159.32,5263.0,157.6038,157.7225,157.4753,157.4852,5263.0
2024-11-22 13:05:00,159.32,159.32,159.1,159.17,4260.0,157.4852,157.4852,157.2678,157.3369,4260.0
2024-11-22 13:10:00,159.12,159.44,159.11,159.43,4152.0,157.2875,157.6038,157.2776,157.5939,4152.0
2024-11-22 13:15:00,159.39,159.56,159.38,159.47,5110.0,157.5544,157.7225,157.5445,157.6335,5110.0
2024-11-22 13:20:00,159.44,159.49,159.36,159.49,4637.0,157.6038,157.6533,157.5248,157.6533,4637.0
2024-11-22 13:25:00,159.53,159.65,159.53,159.58,4281.0,157.6928,157.8114,157.6928,157.7422,4281.0
2024-11-22 13:30:00,159.56,159.65,159.55,159.62,5290.0,157.7225,157.8114,157.7126,157.7818,5290.0
2024-11-22 13:35:00,159.61,159.64,159.37,159.38,5631.0,157.7719,157.8015,157.5346,157.5445,5631.0
2024-11-22 13:40:00,159.38,159.66,159.26,159.58,6383.0,157.5445,157.8213,157.4259,157.7422,6383.0
2024-11-22 13:45:00,159.57,159.6,159.39,159.39,3849.0,157.7323,157.762,157.5544,157.5544,3849.0
2024-11-22 13:50:00,159.3,159.31,159.19,159.28,4218.0,157.4654,157.4753,157.3567,157.4457,4218.0
2024-11-22 13:55:00,159.25,159.39,159.25,159.36,4004.0,157.416,157.5544,157.416,157.5248,4004.0
2024-11-22 14:00:00,159.31,159.35,159.25,159.27,5533.0,157.4753,157.5149,157.416,157.4358,5533.0
2024-11-22 14:05:00,159.27,159.29,158.98,159.0,6400.0,157.4358,157.4556,157.1491,157.1689,6400.0
2024-11-22 14:10:00,158.94,159.07,158.94,159.06,2233.0,157.1096,157.2381,157.1096,157.2282,2233.0
2024-11-22 14:15:00,159.07,159.25,159.05,159.16,8276.0,157.2381,157.416,157.2183,157.3271,8276.0
2024-11-22 14:20:00,159.2,159.22,159.09,159.16,4326.0,157.3666,157.3864,157.2579,157.3271,4326.0
2024-11-22 14:25:00,159.21,159.25,159.02,159.13,8092.0,157.3765,157.416,157.1887,157.2974,8092.0
2024-11-22 14:30:00,159.07,159.33,159.07,159.31,3001.0,157.2381,157.4951,157.2381,157.4753,3001.0
2024-11-22 14:35:00,159.34,159.38,159.28,159.34,3547.0,157.505,157.5445,157.4457,157.505,3547.0
2024-11-22 14:40:00,159.34,159.42,159.3,159.3,8314.0,157.505,157.5841,157.4654,157.4654,8314.0
2024-11-22 14:45:00,159.3,159.36,159.2,159.27,24090.0,157.4654,157.5248,157.3666,157.4358,24090.0
2024-11-22 14:50:00,159.28,159.69,159.28,159.66,5395.0,157.4457,157.851,157.4457,157.8213,5395.0
2024-11-22 14:55:00,159.64,159.71,159.5,159.53,7632.0,157.8015,157.8707,157.6631,157.6928,7632.0
2024-11-22 15:00:00,159.49,159.49,159.14,159.21,8133.0,157.6533,157.6533,157.3073,157.3765,8133.0
2024-11-22 15:05:00,159.25,159.34,159.18,159.18,6072.0,157.416,157.505,157.3468,157.3468,6072.0
2024-11-22 15:10:00,159.2,159.2,158.99,159.03,4548.0,157.3666,157.3666,157.159,157.1986,4548.0
2024-11-22 15:15:00,159.0,159.08,158.89,159.02,3150.0,157.1689,157.248,157.0602,157.1887,3150.0
2024-11-22 15:20:00,159.0,159.14,158.86,158.86,4325.0,157.1689,157.3073,157.0305,157.0305,4325.0
2024-11-22 15:25:00,158.88,158.98,158.78,158.79,6257.0,157.0503,157.1491,156.9514,156.9613,6257.0
2024-11-22 15:30:00,158.8,158.89,158.75,158.86,4890.0,156.9712,157.0602,156.9218,157.0305,4890.0
2024-11-22 15:35:00,158.89,158.94,158.61,158.66,9447.0,157.0602,157.1096,156.7834,156.8328,9447.0
2024-11-22 15:40:00,158.63,158.89,158.58,158.88,12622.0,156.8032,157.0602,156.7537,157.0503,12622.0
2024-11-22 15:45:00,158.9,158.95,158.74,158.78,13785.0,157.0701,157.1195,156.9119,156.9514,13785.0
2024-11-22 15:50:00,158.8,158.93,158.57,158.72,23137.0,156.9712,157.0997,156.7439,156.8921,23137.0
2024-11-22 15:55:00,158.72,158.82,158.38,158.45,85247.0,156.8921,156.991,156.556,156.6252,85247.0
2024-11-25 09:30:00,158.62,159.42,158.4,158.89,31607.0,156.7933,157.5841,156.5758,157.0602,31607.0
2024-11-25 09:35:00,158.93,160.0,158.93,159.64,9560.0,157.0997,158.1574,157.0997,157.8015,9560.0
2024-11-25 09:40:00,159.63,159.66,158.56,158.63,8399.0,157.7916,157.8213,156.734,156.8032,8399.0
2024-11-25 09:45:00,158.64,159.26,158.52,159.2,11949.0,156.813,157.4259,156.6944,157.3666,11949.0
2024-11-25 09:50:00,159.31,159.38,158.91,158.96,8555.0,157.4753,157.5445,157.0799,157.1294,8555.0
2024-11-25 09:55:00,158.97,158.97,158.32,158.54,6604.0,157.1392,157.1392,156.4967,156.7142,6604.0
2024-11-25 10:00:00,158.28,158.28,157.94,158.12,9164.0,156.4572,156.4572,156.1211,156.299,9164.0
2024-11-25 10:05:00,158.22,158.32,158.12,158.3,5385.0,156.3979,156.4967,156.299,156.477,5385.0
2024-11-25 10:10:00,158.23,158.32,158.04,158.24,7785.0,156.4078,156.4967,156.22,156.4177,7785.0
2024-11-25 10:15:00,158.15,158.43,158.15,158.35,8253.0,156.3287,156.6055,156.3287,156.5264,8253.0
2024-11-25 10:20:00,158.23,158.23,157.9,158.05,8276.0,156.4078,156.4078,156.0816,156.2298,8276.0
2024-11-25 10:25:00,158.12,158.46,158.12,158.46,5282.0,156.299,156.6351,156.299,156.6351,5282.0
2024-11-25 10:30:00,158.46,158.46,158.02,158.33,14151.0,156.6351,156.6351,156.2002,156.5066,14151.0
2024-11-25 10:35:00,158.31,158.46,158.15,158.32,7427.0,156.4868,156.6351,156.3287,156.4967,7427.0
2024-11-25 10:40:00,158.33,158.96,158.32,158.82,13003.0,156.5066,157.1294,156.4967,156.991,13003.0
2024-11-25 10:45:00,158.89,158.89,158.31,158.35,7929.0,157.0602,157.0602,156.4868,156.5264,7929.0
2024-11-25 10:50:00,158.3,158.36,157.93,158.0,13666.0,156.477,156.5363,156.1112,156.1804,13666.0
2024-11-25 10:55:00,158.0,158.39,157.86,157.9,27482.0,156.1804,156.5659,156.042,156.0816,27482.0
2024-11-25 11:00:00,157.95,158.25,157.95,158.05,17785.0,156.131,156.4275,156.131,156.2298,17785.0
2024-11-25 11:05:00,158.01,158.16,157.86,157.93,9461.0,156.1903,156.3386,156.042,156.1112,9461.0
2024-11-25 11:10:00,158.03,158.06,157.59,157.6,9233.0,156.2101,156.2397,155.7751,155.785,9233.0
2024-11-25 11:15:00,157.52,157.83,157.52,157.66,13954.0,155.7059,156.0124,155.7059,155.8443,13954.0
2024-11-25 11:20:00,157.58,157.74,157.55,157.63,6784.0,155.7653,155.9234,155.7356,155.8147,6784.0
2024-11-25 11:25:00,157.62,157.62,157.08,157.08,17230.0,155.8048,155.8048,155.271,155.271,17230.0
2024-11-25 11:30:00,157.15,157.3,157.07,157.14,8018.0,155.3402,155.4885,155.2611,155.3303,8018.0
2024-11-25 11:35:00,157.26,157.37,157.12,157.3,6188.0,155.4489,155.5577,155.3106,155.4885,6188.0
2024-11-25 11:40:00,157.3,157.45,157.23,157.42,6737.0,155.4885,155.6368,155.4193,155.6071,6737.0
2024-11-25 11:45:00,157.41,157.65,157.35,157.35,10430.0,155.5972,155.8344,155.5379,155.5379,10430.0
2024-11-25 11:50:00,157.41,157.41,157.12,157.13,4672.0,155.5972,155.5972,155.3106,155.3204,4672.0
2024-11-25 11:55:00,157.18,157.24,157.04,157.08,4579.0,155.3699,155.4292,155.2315,155.271,4579.0
2024-11-25 12:00:00,157.12,157.59,157.04,157.58,9594.0,155.3106,155.7751,155.2315,155.7653,9594.0
2024-11-25 12:05:00,157.61,157.91,157.56,157.91,5857.0,155.7949,156.0915,155.7455,156.0915,5857.0
2024-11-25 12:10:00,157.93,157.93,157.71,157.82,8664.0,156.1112,156.1112,155.8938,156.0025,8664.0
2024-11-25 12:15:00,157.77,157.77,157.49,157.66,6545.0,155.9531,155.9531,155.6763,155.8443,6545.0
2024-11-25 12:20:00,157.68,157.68,157.49,157.55,5208.0,155.8641,155.8641,155.6763,155.7356,5208.0
2024-11-25 12:25:00,157.61,157.72,157.56,157.6,6749.0,155.7949,155.9036,155.7455,155.785,6749.0
2024-11-25 12:30:00,157.67,157.82,157.58,157.72,4553.0,155.8542,156.0025,155.7653,155.9036,4553.0
2024-11-25 12:35:00,157.72,157.72,157.61,157.61,3550.0,155.9036,155.9036,155.7949,155.7949,3550.0
2024-11-25 12:40:00,157.58,157.63,157.34,157.4,6062.0,155.7653,155.8147,155.528,155.5873,6062.0
2024-11-25 12:45:00,157.39,157.45,157.33,157.38,3516.0,155.5774,155.6368,155.5181,155.5676,3516.0
2024-11-25 12:50:00,157.35,157.4,157.31,157.32,2866.0,155.5379,155.5873,155.4984,155.5082,2866.0
2024-11-25 12:55:00,157.29,157.29,157.09,157.13,5867.0,155.4786,155.4786,155.2809,155.3204,5867.0
2024-11-25 13:00:00,157.12,157.42,157.11,157.42,4660.0,155.3106,155.6071,155.3007,155.6071,4660.0
2024-11-25 13:05:00,157.44,157.44,157.26,157.26,4883.0,155.6269,155.6269,155.4489,155.4489,4883.0
2024-11-25 13:10:00,157.3,157.47,157.27,157.27,8513.0,155.4885,155.6565,155.4588,155.4588,8513.0
2024-11-25 13:15:00,157.25,157.35,157.15,157.34,7471.0,155.4391,155.5379,155.3402,155.528,7471.0
2024-11-25 13:20:00,157.34,157.65,157.33,157.65,7461.0,155.528,155.8344,155.5181,155.8344,7461.0
2024-11-25 13:25:00,157.66,157.73,157.61,157.62,7220.0,155.8443,155.9135,155.7949,155.8048,7220.0
2024-11-25 13:30:00,157.6,157.82,157.38,157.8,5572.0,155.785,156.0025,155.5676,155.9827,5572.0
2024-11-25 13:35:00,157.75,157.9,157.75,157.87,7151.0,155.9333,156.0816,155.9333,156.0519,7151.0
2024-11-25 13:40:00,157.9,157.93,157.81,157.84,3462.0,156.0816,156.1112,155.9926,156.0223,3462.0
2024-11-25 13:45:00,157.88,158.07,157.86,158.06,7726.0,156.0618,156.2496,156.042,156.2397,7726.0
2024-11-25 13:50:00,158.1,158.19,158.01,158.01,5662.0,156.2793,156.3682,156.1903,156.1903,5662.0
2024-11-25 13:55:00,158.03,158.11,158.02,158.07,5142.0,156.2101,156.2892,156.2002,156.2496,5142.0
2024-11-25 14:00:00,158.07,158.08,157.64,157.67,14035.0,156.2496,156.2595,155.8246,155.8542,14035.0
2024-11-25 14:05:00,157.64,157.84,157.6,157.81,6931.0,155.8246,156.0223,155.785,155.9926,6931.0
2024-11-25 14:10:00,157.81,157.91,157.74,157.77,7388.0,155.9926,156.0915,155.9234,155.9531,7388.0
2024-11-25 14:15:00,157.74,157.81,157.7,157.76,6749.0,155.9234,155.9926,155.8839,155.9432,6749.0
2024-11-25 14:20:00,157.84,157.84,157.69,157.71,4880.0,156.0223,156.0223,155.874,155.8938,4880.0
2024-11-25 14:25:00,157.79,157.95,157.66,157.68,14828.0,155.9728,156.131,155.8443,155.8641,14828.0
2024-11-25 14:30:00,157.63,157.72,157.6,157.63,4168.0,155.8147,155.9036,155.785,155.8147,4168.0
2024-11-25 14:35:00,157.67,157.78,157.59,157.68,7441.0,155.8542,155.963,155.7751,155.8641,7441.0
2024-11-25 14:40:00,157.63,157.68,157.54,157.54,3112.0,155.8147,155.8641,155.7257,155.7257,3112.0
2024-11-25 14:45:00,157.55,157.63,157.51,157.6,9959.0,155.7356,155.8147,155.6961,155.785,9959.0
2024-11-25 14:50:00,157.57,157.57,157.41,157.46,10093.0,155.7554,155.7554,155.5972,155.6466,10093.0
2024-11-25 14:55:00,157.47,157.59,157.39,157.46,8117.0,155.6565,155.7751,155.5774,155.6466,8117.0
2024-11-25 15:00:00,157.47,157.68,157.47,157.57,6762.0,155.6565,155.8641,155.6565,155.7554,6762.0
2024-11-25 15:05:00,157.53,157.94,157.53,157.9,10135.0,155.7158,156.1211,155.7158,156.0816,10135.0
2024-11-25 15:10:00,157.87,157.94,157.76,157.81,8695.0,156.0519,156.1211,155.9432,155.9926,8695.0
2024-11-25 15:15:00,157.84,158.06,157.84,157.94,5441.0,156.0223,156.2397,156.0223,156.1211,5441.0
2024-11-25 15:20:00,157.94,157.95,157.78,157.8,5816.0,156.1211,156.131,155.963,155.9827,5816.0
2024-11-25 15:25:00,157.82,157.89,157.58,157.58,6599.0,156.0025,156.0717,155.7653,155.7653,6599.0
2024-11-25 15:30:00,157.55,157.63,157.38,157.43,10113.0,155.7356,155.8147,155.5676,155.617,10113.0
2024-11-25 15:35:00,157.46,157.54,157.31,157.31,6761.0,155.6466,155.7257,155.4984,155.4984,6761.0
2024-11-25 15:40:00,157.31,157.39,157.14,157.16,14429.0,155.4984,155.5774,155.3303,155.3501,14429.0
2024-11-25 15:45:00,157.14,157.19,157.04,157.06,15798.0,155.3303,155.3797,155.2315,155.2512,15798.0
2024-11-25 15:50:00,157.1,157.1,156.63,156.67,52972.0,155.2908,155.2908,154.8262,154.8657,52972.0
2024-11-25 15:55:00,156.65,156.65,156.19,156.49,189599.0,154.846,154.846,154.3913,154.6878,189599.0
2024-11-26 09:30:00,156.85,156.9,156.35,156.69,37341.0,155.0437,155.0931,154.5494,154.8855,37341.0
2024-11-26 09:35:00,156.67,157.4,156.66,157.03,13390.0,154.8657,155.5873,154.8559,155.2216,13390.0
2024-11-26 09:40:00,157.02,157.45,156.66,157.45,16584.0,155.2117,155.6368,154.8559,155.6368,16584.0
2024-11-26 09:45:00,157.42,157.42,157.03,157.08,24481.0,155.6071,155.6071,155.2216,155.271,24481.0
2024-11-26 09:50:00,156.98,157.03,156.53,156.68,13971.0,155.1722,155.2216,154.7273,154.8756,13971.0
2024-11-26 09:55:00,156.58,156.97,156.57,156.95,8600.0,154.7768,155.1623,154.7669,155.1425,8600.0
2024-11-26 10:00:00,157.03,157.22,156.41,156.49,17719.0,155.2216,155.4094,154.6087,154.6878,17719.0
2024-11-26 10:05:00,156.47,156.54,156.26,156.38,8295.0,154.668,154.7372,154.4605,154.5791,8295.0
2024-11-26 10:10:00,156.35,156.41,156.19,156.28,4341.0,154.5494,154.6087,154.3913,154.4802,4341.0
2024-11-26 10:15:00,156.15,156.24,155.98,156.24,21501.0,154.3517,154.4407,154.1837,154.4407,21501.0
2024-11-26 10:20:00,156.14,156.37,156.04,156.11,9919.0,154.3418,154.5692,154.243,154.3122,9919.0
2024-11-26 10:25:00,155.95,156.09,155.84,156.02,9146.0,154.154,154.2924,154.0453,154.2232,9146.0
2024-11-26 10:30:00,155.92,156.18,155.83,155.84,11049.0,154.1244,154.3814,154.0354,154.0453,11049.0
2024-11-26 10:35:00,155.84,156.13,155.84,155.97,6897.0,154.0453,154.332,154.0453,154.1738,6897.0
2024-11-26 10:40:00,156.01,156.35,155.98,156.27,12244.0,154.2133,154.5494,154.1837,154.4703,12244.0
2024-11-26 10:45:00,156.26,156.8,156.24,156.77,8572.0,154.4605,154.9942,154.4407,154.9646,8572.0
2024-11-26 10:50:00,156.8,157.11,156.8,157.04,9066.0,154.9942,155.3007,154.9942,155.2315,9066.0
2024-11-26 10:55:00,156.99,157.08,156.91,156.91,8554.0,155.182,155.271,155.103,155.103,8554.0
2024-11-26 11:00:00,156.91,156.91,156.57,156.58,7837.0,155.103,155.103,154.7669,154.7768,7837.0
2024-11-26 11:05:00,156.58,156.58,156.33,156.51,8249.0,154.7768,154.7768,154.5297,154.7076,8249.0
2024-11-26 11:10:00,156.51,156.94,156.49,156.91,14043.0,154.7076,155.1326,154.6878,155.103,14043.0
2024-11-26 11:15:00,156.92,157.17,156.84,157.16,5090.0,155.1129,155.36,155.0338,155.3501,5090.0
2024-11-26 11:20:00,157.16,157.45,157.14,157.37,23310.0,155.3501,155.6368,155.3303,155.5577,23310.0
2024-11-26 11:25:00,157.31,157.31,157.12,157.27,8219.0,155.4984,155.4984,155.3106,155.4588,8219.0
2024-11-26 11:30:00,157.28,157.41,157.2,157.4,5930.0,155.4687,155.5972,155.3896,155.5873,5930.0
2024-11-26 11:35:00,157.41,157.6,157.4,157.5,9293.0,155.5972,155.785,155.5873,155.6862,9293.0
2024-11-26 11:40:00,157.48,157.54,157.28,157.49,6638.0,155.6664,155.7257,155.4687,155.6763,6638.0
2024-11-26 11:45:00,157.54,157.7,157.44,157.44,8319.0,155.7257,155.8839,155.6269,155.6269,8319.0
2024-11-26 11:50:00,157.48,157.54,157.29,157.35,15944.0,155.6664,155.7257,155.4786,155.5379,15944.0
2024-11-26 11:55:00,157.35,157.35,157.03,157.03,3947.0,155.5379,155.5379,155.2216,155.2216,3947.0
2024-11-26 12:00:00,157.03,157.07,156.84,157.0,3471.0,155.2216,155.2611,155.0338,155.1919,3471.0
2024-11-26 12:05:00,156.96,156.98,156.77,156.79,6040.0,155.1524,155.1722,154.9646,154.9844,6040.0
2024-11-26 12:10:00,156.79,156.85,156.67,156.68,5676.0,154.9844,155.0437,154.8657,154.8756,5676.0
2024-11-26 12:15:00,156.66,156.84,156.59,156.84,6485.0,154.8559,155.0338,154.7867,155.0338,6485.0
2024-11-26 12:20:00,156.83,157.05,156.82,157.03,9201.0,155.0239,155.2414,155.014,155.2216,9201.0
2024-11-26 12:25:00,157.04,157.11,157.01,157.07,14520.0,155.2315,155.3007,155.2018,155.2611,14520.0
2024-11-26 12:30:00,157.09,157.29,157.09,157.13,11295.0,155.2809,155.4786,155.2809,155.3204,11295.0
2024-11-26 12:35:00,157.15,157.18,157.05,157.14,9278.0,155.3402,155.3699,155.2414,155.3303,9278.0
2024-11-26 12:40:00,157.19,157.36,157.17,157.31,9186.0,155.3797,155.5478,155.36,155.4984,9186.0
2024-11-26 12:45:00,157.38,157.43,157.33,157.37,4704.0,155.5676,155.617,155.5181,155.5577,4704.0
2024-11-26 12:50:00,157.37,157.53,157.33,157.51,8526.0,155.5577,155.7158,155.5181,155.6961,8526.0
2024-11-26 12:55:00,157.52,157.55,157.22,157.24,18232.0,155.7059,155.7356,155.4094,155.4292,18232.0
2024-11-26 13:00:00,157.3,157.36,157.12,157.12,5289.0,155.4885,155.5478,155.3106,155.3106,5289.0
2024-11-26 13:05:00,157.06,157.27,157.02,157.27,9760.0,155.2512,155.4588,155.2117,155.4588,9760.0
2024-11-26 13:10:00,157.28,157.52,157.27,157.41,5371.0,155.4687,155.7059,155.4588,155.5972,5371.0
2024-11-26 13:15:00,157.45,157.89,157.45,157.82,15488.0,155.6368,156.0717,155.6368,156.0025,15488.0
2024-11-26 13:20:00,157.82,157.95,157.27,157.62,51417.0,156.0025,156.131,155.4588,155.8048,51417.0
2024-11-26 13:25:00,157.58,157.86,157.58,157.84,6435.0,155.7653,156.042,155.7653,156.0223,6435.0
2024-11-26 13:30:00,157.8,157.81,157.26,157.5,28838.0,155.9827,155.9926,155.4489,155.6862,28838.0
2024-11-26 13:35:00,157.46,157.51,157.29,157.46,17845.0,155.6466,155.6961,155.4786,155.6466,17845.0
2024-11-26 13:40:00,157.47,157.58,157.39,157.46,12022.0,155.6565,155.7653,155.5774,155.6466,12022.0
2024-11-26 13:45:00,157.45,157.47,157.34,157.35,15328.0,155.6368,155.6565,155.528,155.5379,15328.0
2024-11-26 13:50:00,157.37,157.37,156.84,156.86,17634.0,155.5577,155.5577,155.0338,155.0535,17634.0
2024-11-26 13:55:00,156.94,157.21,156.89,157.09,18626.0,155.1326,155.3995,155.0832,155.2809,18626.0
2024-11-26 14:00:00,157.08,157.3,157.05,157.11,39566.0,155.271,155.4885,155.2414,155.3007,39566.0
2024-11-26 14:05:00,157.08,157.08,156.64,156.72,13267.0,155.271,155.271,154.8361,154.9152,13267.0
2024-11-26 14:10:00,156.72,156.83,156.53,156.58,26149.0,154.9152,155.0239,154.7273,154.7768,26149.0
2024-11-26 14:15:00,156.58,156.64,156.38,156.41,16173.0,154.7768,154.8361,154.5791,154.6087,16173.0
2024-11-26 14:20:00,156.37,156.39,155.92,155.97,27944.0,154.5692,154.589,154.1244,154.1738,27944.0
2024-11-26 14:25:00,156.08,156.42,156.0,156.26,6154.0,154.2825,154.6186,154.2035,154.4605,6154.0
2024-11-26 14:30:00,156.25,156.6,156.21,156.54,7327.0,154.4506,154.7965,154.411,154.7372,7327.0
2024-11-26 14:35:00,156.48,156.58,156.42,156.55,11446.0,154.6779,154.7768,154.6186,154.7471,11446.0
2024-11-26 14:40:00,156.54,156.67,156.36,156.39,25629.0,154.7372,154.8657,154.5593,154.589,25629.0
2024-11-26 14:45:00,156.38,156.64,156.27,156.64,18359.0,154.5791,154.8361,154.4703,154.8361,18359.0
2024-11-26 14:50:00,156.56,156.7,156.56,156.7,5741.0,154.757,154.8954,154.757,154.8954,5741.0
2024-11-26 14:55:00,156.66,156.84,156.56,156.58,25925.0,154.8559,155.0338,154.757,154.7768,25925.0
2024-11-26 15:00:00,156.58,156.6,156.43,156.59,12799.0,154.7768,154.7965,154.6285,154.7867,12799.0
2024-11-26 15:05:00,156.64,156.74,156.62,156.68,6736.0,154.8361,154.9349,154.8163,154.8756,6736.0
2024-11-26 15:10:00,156.7,156.84,156.67,156.78,6762.0,154.8954,155.0338,154.8657,154.9745,6762.0
2024-11-26 15:15:00,156.8,156.8,156.63,156.72,9631.0,154.9942,154.9942,154.8262,154.9152,9631.0
2024-11-26 15:20:00,156.72,156.8,156.57,156.77,25854.0,154.9152,154.9942,154.7669,154.9646,25854.0
2024-11-26 15:25:00,156.75,156.83,156.72,156.79,10540.0,154.9448,155.0239,154.9152,154.9844,10540.0
2024-11-26 15:30:00,156.8,156.87,156.58,156.76,34672.0,154.9942,155.0634,154.7768,154.9547,34672.0
2024-11-26 15:35:00,156.76,156.84,156.63,156.81,32537.0,154.9547,155.0338,154.8262,155.0041,32537.0
2024-11-26 15:40:00,156.84,157.3,156.81,157.29,10720.0,155.0338,155.4885,155.0041,155.4786,10720.0
2024-11-26 15:45:00,157.32,157.55,157.23,157.45,10214.0,155.5082,155.7356,155.4193,155.6368,10214.0
2024-11-26 15:50:00,157.47,157.66,157.25,157.37,39065.0,155.6565,155.8443,155.4391,155.5577,39065.0
2024-11-26 15:55:00,157.35,157.35,157.04,157.12,95830.0,155.5379,155.5379,155.2315,155.3106,95830.0
2024-11-27 09:30:00,157.16,158.27,156.99,158.26,27486.0,155.3501,156.4473,155.182,156.4374,27486.0
2024-11-27 09:35:00,158.13,158.71,158.13,158.69,5252.0,156.3089,156.8822,156.3089,156.8625,5252.0
2024-11-27 09:40:00,158.79,158.99,158.78,158.81,3453.0,156.9613,157.159,156.9514,156.9811,3453.0
2024-11-27 09:45:00,158.38,158.57,157.95,157.96,6351.0,156.556,156.7439,156.131,156.1409,6351.0
2024-11-27 09:50:00,157.93,158.43,157.79,158.4,3749.0,156.1112,156.6055,155.9728,156.5758,3749.0
2024-11-27 09:55:00,158.5,158.61,157.98,158.0,8941.0,156.6747,156.7834,156.1606,156.1804,8941.0
2024-11-27 10:00:00,158.15,158.15,157.69,157.69,9967.0,156.3287,156.3287,155.874,155.874,9967.0
2024-11-27 10:05:00,157.66,157.71,157.19,157.19,17027.0,155.8443,155.8938,155.3797,155.3797,17027.0
2024-11-27 10:10:00,157.19,157.19,156.68,157.0,5720.0,155.3797,155.3797,154.8756,155.1919,5720.0
2024-11-27 10:15:00,156.88,156.96,156.71,156.95,5445.0,155.0733,155.1524,154.9053,155.1425,5445.0
2024-11-27 10:20:00,156.81,156.95,156.58,156.82,6875.0,155.0041,155.1425,154.7768,155.014,6875.0
2024-11-27 10:25:00,156.82,156.97,156.74,156.97,3604.0,155.014,155.1623,154.9349,155.1623,3604.0
2024-11-27 10:30:00,156.87,156.87,156.49,156.62,6525.0,155.0634,155.0634,154.6878,154.8163,6525.0
2024-11-27 10:35:00,156.7,156.71,156.56,156.68,2777.0,154.8954,154.9053,154.757,154.8756,2777.0
2024-11-27 10:40:00,156.7,156.97,156.68,156.94,5266.0,154.8954,155.1623,154.8756,155.1326,5266.0
2024-11-27 10:45:00,156.86,156.99,156.84,156.86,9038.0,155.0535,155.182,155.0338,155.0535,9038.0
2024-11-27 10:50:00,156.85,156.9,156.63,156.77,11213.0,155.0437,155.0931,154.8262,154.9646,11213.0
2024-11-27 10:55:00,156.83,156.83,156.53,156.59,22084.0,155.0239,155.0239,154.7273,154.7867,22084.0
2024-11-27 11:00:00,156.61,156.9,156.58,156.67,8122.0,154.8064,155.0931,154.7768,154.8657,8122.0
2024-11-27 11:05:00,156.68,156.72,156.52,156.71,5244.0,154.8756,154.9152,154.7175,154.9053,5244.0
2024-11-27 11:10:00,156.88,156.92,156.79,156.92,3344.0,155.0733,155.1129,154.9844,155.1129,3344.0
2024-11-27 11:15:00,156.88,157.08,156.86,157.03,6201.0,155.0733,155.271,155.0535,155.2216,6201.0
2024-11-27 11:20:00,156.98,156.98,156.75,156.95,4147.0,155.1722,155.1722,154.9448,155.1425,4147.0
2024-11-27 11:25:00,156.99,157.08,156.9,156.92,4455.0,155.182,155.271,155.0931,155.1129,4455.0
2024-11-27 11:30:00,156.95,156.95,156.62,156.62,4286.0,155.1425,155.1425,154.8163,154.8163,4286.0
2024-11-27 11:35:00,156.62,156.73,156.58,156.69,2512.0,154.8163,154.925,154.7768,154.8855,2512.0
2024-11-27 11:40:00,156.69,156.83,156.63,156.81,3285.0,154.8855,155.0239,154.8262,155.0041,3285.0
2024-11-27 11:45:00,156.89,156.9,156.75,156.75,6096.0,155.0832,155.0931,154.9448,154.9448,6096.0
2024-11-27 11:50:00,156.69,156.75,156.69,156.72,1668.0,154.8855,154.9448,154.8855,154.9152,1668.0
2024-11-27 11:55:00,156.67,156.67,156.52,156.57,5076.0,154.8657,154.8657,154.7175,154.7669,5076.0
2024-11-27 12:00:00,156.56,156.56,156.44,156.44,5601.0,154.757,154.757,154.6384,154.6384,5601.0
2024-11-27 12:05:00,156.45,156.45,156.16,156.31,7276.0,154.6483,154.6483,154.3616,154.5099,7276.0
2024-11-27 12:10:00,156.39,156.39,156.09,156.1,17035.0,154.589,154.589,154.2924,154.3023,17035.0
2024-11-27 12:15:00,156.09,156.3,156.09,156.28,5534.0,154.2924,154.5,154.2924,154.4802,5534.0
2024-11-27 12:20:00,156.33,156.33,156.11,156.11,3906.0,154.5297,154.5297,154.3122,154.3122,3906.0
2024-11-27 12:25:00,156.1,156.22,155.94,156.21,7643.0,154.3023,154.4209,154.1441,154.411,7643.0
2024-11-27 12:30:00,156.2,156.2,156.03,156.04,3492.0,154.4011,154.4011,154.2331,154.243,3492.0
2024-11-27 12:35:00,156.11,156.13,155.97,155.97,3291.0,154.3122,154.332,154.1738,154.1738,3291.0
2024-11-27 12:40:00,156.01,156.03,155.92,155.92,3504.0,154.2133,154.2331,154.1244,154.1244,3504.0
2024-11-27 12:45:00,155.98,156.02,155.88,156.02,4287.0,154.1837,154.2232,154.0848,154.2232,4287.0
2024-11-27 12:50:00,156.03,156.08,155.97,155.97,3035.0,154.2331,154.2825,154.1738,154.1738,3035.0
2024-11-27 12:55:00,155.95,156.0,155.95,155.95,1125.0,154.154,154.2035,154.154,154.154,1125.0
2024-11-27 13:00:00,155.95,155.98,155.74,155.75,8295.0,154.154,154.1837,153.9464,153.9563,8295.0
2024-11-27 13:05:00,155.75,155.75,155.51,155.51,11797.0,153.9563,153.9563,153.7191,153.7191,11797.0
2024-11-27 13:10:00,155.46,155.57,155.33,155.33,10075.0,153.6697,153.7784,153.5412,153.5412,10075.0
2024-11-27 13:15:00,155.33,155.44,155.33,155.38,3577.0,153.5412,153.6499,153.5412,153.5906,3577.0
2024-11-27 13:20:00,155.37,155.41,155.27,155.27,4129.0,153.5807,153.6202,153.4819,153.4819,4129.0
2024-11-27 13:25:00,155.25,155.31,155.06,155.17,19878.0,153.4621,153.5214,153.2743,153.383,19878.0
2024-11-27 13:30:00,155.17,155.42,155.16,155.3,7992.0,153.383,153.6301,153.3731,153.5115,7992.0
2024-11-27 13:35:00,155.34,155.34,155.27,155.28,1228.0,153.5511,153.5511,153.4819,153.4917,1228.0
2024-11-27 13:40:00,155.28,155.36,155.21,155.21,8320.0,153.4917,153.5708,153.4225,153.4225,8320.0
2024-11-27 13:45:00,155.23,155.32,155.2,155.31,3038.0,153.4423,153.5313,153.4127,153.5214,3038.0
2024-11-27 13:50:00,155.3,155.41,155.28,155.37,1800.0,153.5115,153.6202,153.4917,153.5807,1800.0
2024-11-27 13:55:00,155.45,155.48,155.38,155.38,7605.0,153.6598,153.6894,153.5906,153.5906,7605.0
2024-11-27 14:00:00,155.34,155.47,155.34,155.39,3087.0,153.5511,153.6796,153.5511,153.6005,3087.0
2024-11-27 14:05:00,155.47,155.55,155.42,155.48,3112.0,153.6796,153.7586,153.6301,153.6894,3112.0
2024-11-27 14:10:00,155.48,155.58,155.48,155.58,3517.0,153.6894,153.7883,153.6894,153.7883,3517.0
2024-11-27 14:15:00,155.53,155.55,155.4,155.44,4245.0,153.7389,153.7586,153.6104,153.6499,4245.0
2024-11-27 14:20:00,155.4,155.4,155.14,155.27,5814.0,153.6104,153.6104,153.3534,153.4819,5814.0
2024-11-27 14:25:00,155.28,155.33,155.15,155.19,3105.0,153.4917,153.5412,153.3632,153.4028,3105.0
2024-11-27 14:30:00,155.27,155.42,155.25,155.35,3568.0,153.4819,153.6301,153.4621,153.5609,3568.0
2024-11-27 14:35:00,155.32,155.39,155.31,155.35,3287.0,153.5313,153.6005,153.5214,153.5609,3287.0
2024-11-27 14:40:00,155.35,155.41,155.32,155.34,4727.0,153.5609,153.6202,153.5313,153.5511,4727.0
2024-11-27 14:45:00,155.32,155.38,155.31,155.32,3444.0,153.5313,153.5906,153.5214,153.5313,3444.0
2024-11-27 14:50:00,155.32,155.46,155.3,155.43,5115.0,153.5313,153.6697,153.5115,153.64,5115.0
2024-11-27 14:55:00,155.45,155.52,155.44,155.45,8294.0,153.6598,153.729,153.6499,153.6598,8294.0
2024-11-27 15:00:00,155.44,155.44,155.09,155.16,5218.0,153.6499,153.6499,153.3039,153.3731,5218.0
2024-11-27 15:05:00,155.14,155.38,155.14,155.24,5036.0,153.3534,153.5906,153.3534,153.4522,5036.0
2024-11-27 15:10:00,155.25,155.3,155.18,155.18,4352.0,153.4621,153.5115,153.3929,153.3929,4352.0
2024-11-27 15:15:00,155.16,155.19,155.05,155.17,9125.0,153.3731,153.4028,153.2644,153.383,9125.0
2024-11-27 15:20:00,155.14,155.18,155.05,155.18,4453.0,153.3534,153.3929,153.2644,153.3929,4453.0
2024-11-27 15:25:00,155.16,155.26,155.15,155.24,7109.0,153.3731,153.472,153.3632,153.4522,7109.0
2024-11-27 15:30:00,155.24,155.27,155.18,155.22,6433.0,153.4522,153.4819,153.3929,153.4324,6433.0
2024-11-27 15:35:00,155.19,155.19,155.04,155.1,5414.0,153.4028,153.4028,153.2545,153.3138,5414.0
2024-11-27 15:40:00,155.07,155.22,155.04,155.15,10664.0,153.2842,153.4324,153.2545,153.3632,10664.0
2024-11-27 15:45:00,155.16,155.39,155.13,155.37,9278.0,153.3731,153.6005,153.3435,153.5807,9278.0
2024-11-27 15:50:00,155.37,155.57,155.27,155.41,32398.0,153.5807,153.7784,153.4819,153.6202,32398.0
2024-11-27 15:55:00,155.42,155.44,155.23,155.39,93680.0,153.6301,153.6499,153.4423,153.6005,93680.0
2024-11-29 09:30:00,155.72,156.55,155.72,156.11,22494.0,153.9267,154.7471,153.9267,154.3122,22494.0
2024-11-29 09:35:00,156.04,156.04,155.36,155.83,2888.0,154.243,154.243,153.5708,154.0354,2888.0
2024-11-29 09:40:00,155.73,155.75,155.25,155.47,3619.0,153.9366,153.9563,153.4621,153.6796,3619.0
2024-11-29 09:45:00,155.52,155.69,154.91,154.98,9145.0,153.729,153.897,153.126,153.1952,9145.0
2024-11-29 09:50:00,154.97,155.43,154.72,155.43,15071.0,153.1853,153.64,152.9382,153.64,15071.0
2024-11-29 09:55:00,155.24,155.61,155.02,155.02,2969.0,153.4522,153.8179,153.2347,153.2347,2969.0
2024-11-29 10:00:00,155.0,155.09,154.75,155.04,5975.0,153.215,153.3039,152.9678,153.2545,5975.0
2024-11-29 10:05:00,154.91,154.99,154.67,154.72,4725.0,153.126,153.2051,152.8888,152.9382,4725.0
2024-11-29 10:10:00,154.72,154.87,154.57,154.68,7673.0,152.9382,153.0865,152.7899,152.8987,7673.0
2024-11-29 10:15:00,154.6,154.63,154.23,154.53,4658.0,152.8196,152.8492,152.4538,152.7504,4658.0
2024-11-29 10:20:00,154.49,154.56,154.24,154.47,6323.0,152.7108,152.78,152.4637,152.6911,6323.0
2024-11-29 10:25:00,154.54,154.63,154.31,154.37,8491.0,152.7603,152.8492,152.5329,152.5922,8491.0
2024-11-29 10:30:00,154.24,154.81,154.24,154.7,4013.0,152.4637,153.0272,152.4637,152.9184,4013.0
2024-11-29 10:35:00,154.7,154.9,154.63,154.8,3928.0,152.9184,153.1161,152.8492,153.0173,3928.0
2024-11-29 10:40:00,154.74,154.75,154.52,154.61,3260.0,152.958,152.9678,152.7405,152.8295,3260.0
2024-11-29 10:45:00,154.65,154.8,154.54,154.8,5199.0,152.869,153.0173,152.7603,153.0173,5199.0
2024-11-29 10:50:00,154.8,155.05,154.79,154.87,9637.0,153.0173,153.2644,153.0074,153.0865,9637.0
2024-11-29 10:55:00,154.93,155.28,154.93,155.18,3796.0,153.1458,153.4917,153.1458,153.3929,3796.0
2024-11-29 11:00:00,155.13,155.41,155.12,155.38,10880.0,153.3435,153.6202,153.3336,153.5906,10880.0
2024-11-29 11:05:00,155.33,155.36,155.14,155.17,17524.0,153.5412,153.5708,153.3534,153.383,17524.0
2024-11-29 11:10:00,155.22,155.28,154.85,155.06,15967.0,153.4324,153.4917,153.0667,153.2743,15967.0
2024-11-29 11:15:00,155.07,155.13,155.0,155.1,6567.0,153.2842,153.3435,153.215,153.3138,6567.0
2024-11-29 11:20:00,155.04,155.3,155.04,155.26,9563.0,153.2545,153.5115,153.2545,153.472,9563.0
2024-11-29 11:25:00,155.36,155.54,155.26,155.35,12659.0,153.5708,153.7487,153.472,153.5609,12659.0
2024-11-29 11:30:00,155.28,155.35,155.06,155.35,14278.0,153.4917,153.5609,153.2743,153.5609,14278.0
2024-11-29 11:35:00,155.22,155.44,155.22,155.3,8229.0,153.4324,153.6499,153.4324,153.5115,8229.0
2024-11-29 11:40:00,155.32,155.38,154.94,154.97,10314.0,153.5313,153.5906,153.1557,153.1853,10314.0
2024-11-29 11:45:00,154.97,155.01,154.79,154.8,7755.0,153.1853,153.2249,153.0074,153.0173,7755.0
2024-11-29 11:50:00,154.81,155.21,154.76,155.17,5565.0,153.0272,153.4225,152.9777,153.383,5565.0
2024-11-29 11:55:00,155.17,155.17,154.99,155.07,9421.0,153.383,153.383,153.2051,153.2842,9421.0
2024-11-29 12:00:00,155.08,155.33,155.08,155.33,4966.0,153.294,153.5412,153.294,153.5412,4966.0
2024-11-29 12:05:00,155.25,155.4,155.25,155.36,4184.0,153.4621,153.6104,153.4621,153.5708,4184.0
2024-11-29 12:10:00,155.31,155.46,155.18,155.34,8318.0,153.5214,153.6697,153.3929,153.5511,8318.0
2024-11-29 12:15:00,155.32,155.63,155.32,155.57,7502.0,153.5313,153.8377,153.5313,153.7784,7502.0
2024-11-29 12:20:00,155.6,155.7,155.48,155.65,9977.0,153.8081,153.9069,153.6894,153.8575,9977.0
2024-11-29 12:25:00,155.61,155.89,155.61,155.81,12254.0,153.8179,154.0947,153.8179,154.0156,12254.0
2024-11-29 12:30:00,155.78,155.86,155.73,155.83,9517.0,153.986,154.0651,153.9366,154.0354,9517.0
2024-11-29 12:35:00,155.79,156.0,155.79,155.99,11898.0,153.9959,154.2035,153.9959,154.1936,11898.0
2024-11-29 12:40:00,156.02,156.08,155.84,156.07,13905.0,154.2232,154.2825,154.0453,154.2726,13905.0
2024-11-29 12:45:00,156.09,156.34,155.99,156.34,22817.0,154.2924,154.5395,154.1936,154.5395,22817.0
2024-11-29 12:50:00,156.37,156.43,156.19,156.34,9640.0,154.5692,154.6285,154.3913,154.5395,9640.0
2024-11-29 12:55:00,156.4,156.44,156.15,156.15,47404.0,154.5988,154.6384,154.3517,154.3517,47404.0
2024-12-02 09:30:00,156.15,156.21,155.21,155.21,37873.0,154.3517,154.411,153.4225,153.4225,37873.0
2024-12-02 09:35:00,155.0,155.28,154.51,155.07,13760.0,153.215,153.4917,152.7306,153.2842,13760.0
2024-12-02 09:40:00,155.09,155.49,154.8,155.31,10031.0,153.3039,153.6993,153.0173,153.5214,10031.0
2024-12-02 09:45:00,155.23,155.49,154.97,155.1,15684.0,153.4423,153.6993,153.1853,153.3138,15684.0
2024-12-02 09:50:00,154.94,155.11,154.51,154.52,33656.0,153.1557,153.3237,152.7306,152.7405,33656.0
2024-12-02 09:55:00,154.64,154.64,154.09,154.5,10604.0,152.8591,152.8591,152.3154,152.7207,10604.0
2024-12-02 10:00:00,154.37,154.53,154.1,154.22,17664.0,152.5922,152.7504,152.3253,152.4439,17664.0
2024-12-02 10:05:00,154.14,154.21,153.89,154.01,15538.0,152.3649,152.4341,152.1178,152.2364,15538.0
2024-12-02 10:10:00,153.97,154.05,153.55,153.84,12354.0,152.1968,152.2759,151.7817,152.0683,12354.0
2024-12-02 10:15:00,153.88,154.12,153.61,154.06,15076.0,152.1079,152.3451,151.841,152.2858,15076.0
2024-12-02 10:20:00,154.12,154.12,153.82,153.99,8910.0,152.3451,152.3451,152.0486,152.2166,8910.0
2024-12-02 10:25:00,154.03,154.28,153.95,154.27,7310.0,152.2561,152.5033,152.1771,152.4934,7310.0
2024-12-02 10:30:00,154.3,154.6,154.3,154.41,8670.0,152.523,152.8196,152.523,152.6318,8670.0
2024-12-02 10:35:00,154.32,154.4,153.97,154.21,16118.0,152.5428,152.6219,152.1968,152.4341,16118.0
2024-12-02 10:40:00,154.2,154.33,153.77,153.89,10943.0,152.4242,152.5527,151.9991,152.1178,10943.0
2024-12-02 10:45:00,153.8,154.05,153.79,153.95,11008.0,152.0288,152.2759,152.0189,152.1771,11008.0
2024-12-02 10:50:00,153.95,153.97,153.71,153.87,11858.0,152.1771,152.1968,151.9398,152.098,11858.0
2024-12-02 10:55:00,153.89,154.14,153.8,153.93,17647.0,152.1178,152.3649,152.0288,152.1573,17647.0
2024-12-02 11:00:00,153.96,153.97,153.68,153.95,14071.0,152.1869,152.1968,151.9102,152.1771,14071.0
2024-12-02 11:05:00,154.0,154.33,153.97,154.29,10809.0,152.2265,152.5527,152.1968,152.5131,10809.0
2024-12-02 11:10:00,154.23,154.44,154.17,154.42,7881.0,152.4538,152.6614,152.3945,152.6416,7881.0
2024-12-02 11:15:00,154.45,154.53,154.32,154.49,8893.0,152.6713,152.7504,152.5428,152.7108,8893.0
2024-12-02 11:20:00,154.49,154.71,154.37,154.54,8059.0,152.7108,152.9283,152.5922,152.7603,8059.0
2024-12-02 11:25:00,154.56,154.79,154.54,154.79,9613.0,152.78,153.0074,152.7603,153.0074,9613.0
2024-12-02 11:30:00,154.75,155.08,154.71,154.99,15124.0,152.9678,153.294,152.9283,153.2051,15124.0
2024-12-02 11:35:00,154.99,155.02,154.73,154.97,11721.0,153.2051,153.2347,152.9481,153.1853,11721.0
2024-12-02 11:40:00,154.9,155.08,154.81,155.08,11143.0,153.1161,153.294,153.0272,153.294,11143.0
2024-12-02 11:45:00,155.01,155.19,154.98,155.06,9693.0,153.2249,153.4028,153.1952,153.2743,9693.0
2024-12-02 11:50:00,155.06,155.14,154.99,155.05,8910.0,153.2743,153.3534,153.2051,153.2644,8910.0
2024-12-02 11:55:00,155.05,155.05,154.87,154.95,6912.0,153.2644,153.2644,153.0865,153.1655,6912.0
2024-12-02 12:00:00,154.94,155.07,154.9,154.9,7927.0,153.1557,153.2842,153.1161,153.1161,7927.0
2024-12-02 12:05:00,154.9,155.4,154.9,155.32,7291.0,153.1161,153.6104,153.1161,153.5313,7291.0
2024-12-02 12:10:00,155.32,155.53,155.29,155.38,10629.0,153.5313,153.7389,153.5016,153.5906,10629.0
2024-12-02 12:15:00,155.38,155.61,155.37,155.6,7751.0,153.5906,153.8179,153.5807,153.8081,7751.0
2024-12-02 12:20:00,155.55,155.57,155.35,155.35,7976.0,153.7586,153.7784,153.5609,153.5609,7976.0
2024-12-02 12:25:00,155.44,155.7,155.39,155.67,6230.0,153.6499,153.9069,153.6005,153.8773,6230.0
2024-12-02 12:30:00,155.67,155.74,155.57,155.72,7342.0,153.8773,153.9464,153.7784,153.9267,7342.0
2024-12-02 12:35:00,155.76,155.97,155.74,155.97,7832.0,153.9662,154.1738,153.9464,154.1738,7832.0
2024-12-02 12:40:00,155.97,156.15,155.94,156.1,2849.0,154.1738,154.3517,154.1441,154.3023,2849.0
2024-12-02 12:45:00,156.1,156.12,155.93,155.93,5673.0,154.3023,154.3221,154.1343,154.1343,5673.0
2024-12-02 12:50:00,155.92,156.19,155.86,156.11,19431.0,154.1244,154.3913,154.0651,154.3122,19431.0
2024-12-02 12:55:00,156.2,156.24,156.05,156.06,6826.0,154.4011,154.4407,154.2529,154.2628,6826.0
2024-12-02 13:00:00,156.11,156.11,155.93,156.08,6083.0,154.3122,154.3122,154.1343,154.2825,6083.0
2024-12-02 13:05:00,156.05,156.08,155.97,156.06,4910.0,154.2529,154.2825,154.1738,154.2628,4910.0
2024-12-02 13:10:00,156.06,156.16,156.01,156.02,6779.0,154.2628,154.3616,154.2133,154.2232,6779.0
2024-12-02 13:15:00,156.02,156.2,155.9,156.13,6912.0,154.2232,154.4011,154.1046,154.332,6912.0
2024-12-02 13:20:00,156.07,156.08,155.89,155.99,3982.0,154.2726,154.2825,154.0947,154.1936,3982.0
2024-12-02 13:25:00,156.01,156.04,155.87,155.94,7235.0,154.2133,154.243,154.0749,154.1441,7235.0
2024-12-02 13:30:00,156.03,156.03,155.84,155.92,6433.0,154.2331,154.2331,154.0453,154.1244,6433.0
2024-12-02 13:35:00,155.82,156.06,155.82,156.05,4125.0,154.0255,154.2628,154.0255,154.2529,4125.0
2024-12-02 13:40:00,156.05,156.05,155.75,155.77,7920.0,154.2529,154.2529,153.9563,153.9761,7920.0
2024-12-02 13:45:00,155.79,155.99,155.79,155.86,6726.0,153.9959,154.1936,153.9959,154.0651,6726.0
2024-12-02 13:50:00,155.9,155.99,155.85,155.99,5126.0,154.1046,154.1936,154.0552,154.1936,5126.0
2024-12-02 13:55:00,155.97,156.02,155.94,155.95,7922.0,154.1738,154.2232,154.1441,154.154,7922.0
2024-12-02 14:00:00,155.92,156.03,155.87,155.95,7787.0,154.1244,154.2331,154.0749,154.154,7787.0
2024-12-02 14:05:00,155.94,156.0,155.86,155.96,6283.0,154.1441,154.2035,154.0651,154.1639,6283.0
2024-12-02 14:10:00,155.94,156.08,155.94,156.05,2734.0,154.1441,154.2825,154.1441,154.2529,2734.0
2024-12-02 14:15:00,156.06,156.28,156.03,156.17,9018.0,154.2628,154.4802,154.2331,154.3715,9018.0
2024-12-02 14:20:00,156.16,156.33,156.16,156.33,3176.0,154.3616,154.5297,154.3616,154.5297,3176.0
2024-12-02 14:25:00,156.32,156.39,156.31,156.34,7618.0,154.5198,154.589,154.5099,154.5395,7618.0
2024-12-02 14:30:00,156.32,156.53,156.27,156.5,6956.0,154.5198,154.7273,154.4703,154.6977,6956.0
2024-12-02 14:35:00,156.46,156.61,156.46,156.53,7400.0,154.6582,154.8064,154.6582,154.7273,7400.0
2024-12-02 14:40:00,156.54,156.66,156.47,156.66,5392.0,154.7372,154.8559,154.668,154.8559,5392.0
2024-12-02 14:45:00,156.66,156.73,156.56,156.6,7404.0,154.8559,154.925,154.757,154.7965,7404.0
2024-12-02 14:50:00,156.58,156.73,156.58,156.69,10988.0,154.7768,154.925,154.7768,154.8855,10988.0
2024-12-02 14:55:00,156.7,156.76,156.64,156.76,6816.0,154.8954,154.9547,154.8361,154.9547,6816.0
2024-12-02 15:00:00,156.77,157.06,156.77,157.01,10339.0,154.9646,155.2512,154.9646,155.2018,10339.0
2024-12-02 15:05:00,156.96,156.98,156.73,156.85,14077.0,155.1524,155.1722,154.925,155.0437,14077.0
2024-12-02 15:10:00,156.82,156.85,156.76,156.83,8554.0,155.014,155.0437,154.9547,155.0239,8554.0
2024-12-02 15:15:00,156.82,157.13,156.82,157.11,5734.0,155.014,155.3204,155.014,155.3007,5734.0
2024-12-02 15:20:00,157.09,157.28,157.09,157.21,21091.0,155.2809,155.4687,155.2809,155.3995,21091.0
2024-12-02 15:25:00,157.16,157.24,157.09,157.1,8650.0,155.3501,155.4292,155.2809,155.2908,8650.0
2024-12-02 15:30:00,157.07,157.07,156.86,157.02,24310.0,155.2611,155.2611,155.0535,155.2117,24310.0
2024-12-02 15:35:00,156.96,157.08,156.86,157.01,16534.0,155.1524,155.271,155.0535,155.2018,16534.0
2024-12-02 15:40:00,157.05,157.17,156.92,157.08,26563.0,155.2414,155.36,155.1129,155.271,26563.0
2024-12-02 15:45:00,157.08,157.39,156.98,157.37,32590.0,155.271,155.5774,155.1722,155.5577,32590.0
2024-12-02 15:50:00,157.34,157.58,157.25,157.37,32681.0,155.528,155.7653,155.4391,155.5577,32681.0
2024-12-02 15:55:00,157.29,157.57,157.25,157.42,106217.0,155.4786,155.7554,155.4391,155.6071,106217.0
2024-12-03 09:30:00,158.0,159.1,157.73,158.58,31436.0,156.1804,157.2678,155.9135,156.7537,31436.0
2024-12-03 09:35:00,158.56,158.68,157.59,157.76,6728.0,156.734,156.8526,155.7751,155.9432,6728.0
2024-12-03 09:40:00,157.84,158.33,157.55,158.17,3538.0,156.0223,156.5066,155.7356,156.3485,3538.0
2024-12-03 09:45:00,158.11,158.29,157.82,157.94,15699.0,156.2892,156.4671,156.0025,156.1211,15699.0
2024-12-03 09:50:00,158.02,158.08,157.72,157.94,19937.0,156.2002,156.2595,155.9036,156.1211,19937.0
2024-12-03 09:55:00,157.99,158.01,157.14,157.15,16814.0,156.1705,156.1903,155.3303,155.3402,16814.0
2024-12-03 10:00:00,157.15,157.24,156.71,156.85,9162.0,155.3402,155.4292,154.9053,155.0437,9162.0
2024-12-03 10:05:00,156.77,156.77,156.25,156.5,11005.0,154.9646,154.9646,154.4506,154.6977,11005.0
2024-12-03 10:10:00,156.5,156.72,156.42,156.55,6846.0,154.6977,154.9152,154.6186,154.7471,6846.0
2024-12-03 10:15:00,156.66,157.32,156.54,157.31,7600.0,154.8559,155.5082,154.7372,155.4984,7600.0
2024-12-03 10:20:00,157.39,157.39,156.96,156.96,8411.0,155.5774,155.5774,155.1524,155.1524,8411.0
2024-12-03 10:25:00,156.95,157.18,156.95,156.96,6621.0,155.1425,155.3699,155.1425,155.1524,6621.0
2024-12-03 10:30:00,157.04,157.13,156.97,157.08,2535.0,155.2315,155.3204,155.1623,155.271,2535.0
2024-12-03 10:35:00,157.06,157.18,157.02,157.12,4125.0,155.2512,155.3699,155.2117,155.3106,4125.0
2024-12-03 10:40:00,157.05,157.05,156.74,156.97,6942.0,155.2414,155.2414,154.9349,155.1623,6942.0
2024-12-03 10:45:00,157.01,157.08,156.93,157.05,3425.0,155.2018,155.271,155.1227,155.2414,3425.0
2024-12-03 10:50:00,156.95,156.95,156.59,156.66,9186.0,155.1425,155.1425,154.7867,154.8559,9186.0
2024-12-03 10:55:00,156.62,156.8,156.57,156.6,9164.0,154.8163,154.9942,154.7669,154.7965,9164.0
2024-12-03 11:00:00,156.67,156.81,156.51,156.75,12028.0,154.8657,155.0041,154.7076,154.9448,12028.0
2024-12-03 11:05:00,156.75,156.76,156.36,156.36,8657.0,154.9448,154.9547,154.5593,154.5593,8657.0
2024-12-03 11:10:00,156.37,156.48,156.35,156.48,7448.0,154.5692,154.6779,154.5494,154.6779,7448.0
2024-12-03 11:15:00,156.55,156.59,156.26,156.26,6648.0,154.7471,154.7867,154.4605,154.4605,6648.0
2024-12-03 11:20:00,156.28,156.33,156.0,156.29,13535.0,154.4802,154.5297,154.2035,154.4901,13535.0
2024-12-03 11:25:00,156.28,156.49,156.28,156.47,2313.0,154.4802,154.6878,154.4802,154.668,2313.0
2024-12-03 11:30:00,156.51,156.58,156.3,156.3,15522.0,154.7076,154.7768,154.5,154.5,15522.0
2024-12-03 11:35:00,156.27,156.27,155.98,155.98,10183.0,154.4703,154.4703,154.1837,154.1837,10183.0
2024-12-03 11:40:00,155.96,156.02,155.86,155.93,6467.0,154.1639,154.2232,154.0651,154.1343,6467.0
2024-12-03 11:45:00,155.93,155.95,155.75,155.79,8585.0,154.1343,154.154,153.9563,153.9959,8585.0
2024-12-03 11:50:00,155.75,155.75,155.64,155.64,5578.0,153.9563,153.9563,153.8476,153.8476,5578.0
2024-12-03 11:55:00,155.63,155.65,155.29,155.41,15062.0,153.8377,153.8575,153.5016,153.6202,15062.0
2024-12-03 12:00:00,155.54,155.59,155.34,155.52,13129.0,153.7487,153.7982,153.5511,153.729,13129.0
2024-12-03 12:05:00,155.52,156.01,155.42,156.0,43963.0,153.729,154.2133,153.6301,154.2035,43963.0
2024-12-03 12:10:00,156.0,156.25,155.79,155.84,11769.0,154.2035,154.4506,153.9959,154.0453,11769.0
2024-12-03 12:15:00,155.77,155.85,155.62,155.64,8191.0,153.9761,154.0552,153.8278,153.8476,8191.0
2024-12-03 12:20:00,155.69,155.93,155.69,155.93,7426.0,153.897,154.1343,153.897,154.1343,7426.0
2024-12-03 12:25:00,155.93,156.0,155.8,155.84,11406.0,154.1343,154.2035,154.0058,154.0453,11406.0
2024-12-03 12:30:00,155.84,156.1,155.84,156.05,5125.0,154.0453,154.3023,154.0453,154.2529,5125.0
2024-12-03 12:35:00,156.07,156.36,156.07,156.36,4706.0,154.2726,154.5593,154.2726,154.5593,4706.0
2024-12-03 12:40:00,156.32,156.38,156.23,156.38,9576.0,154.5198,154.5791,154.4308,154.5791,9576.0
2024-12-03 12:45:00,156.34,156.45,156.26,156.37,6255.0,154.5395,154.6483,154.4605,154.5692,6255.0
2024-12-03 12:50:00,156.37,156.49,156.31,156.32,10061.0,154.5692,154.6878,154.5099,154.5198,10061.0
2024-12-03 12:55:00,156.24,156.59,156.24,156.43,5205.0,154.4407,154.7867,154.4407,154.6285,5205.0
2024-12-03 13:00:00,156.39,156.45,156.32,156.39,8030.0,154.589,154.6483,154.5198,154.589,8030.0
2024-12-03 13:05:00,156.42,156.43,156.08,156.11,8070.0,154.6186,154.6285,154.2825,154.3122,8070.0
2024-12-03 13:10:00,156.15,156.17,155.82,155.82,4495.0,154.3517,154.3715,154.0255,154.0255,4495.0
2024-12-03 13:15:00,155.93,156.11,155.87,156.11,8061.0,154.1343,154.3122,154.0749,154.3122,8061.0
2024-12-03 13:20:00,156.08,156.18,155.95,156.0,8571.0,154.2825,154.3814,154.154,154.2035,8571.0
2024-12-03 13:25:00,156.0,156.18,156.0,156.16,5304.0,154.2035,154.3814,154.2035,154.3616,5304.0
2024-12-03 13:30:00,156.09,156.09,155.93,156.03,6584.0,154.2924,154.2924,154.1343,154.2331,6584.0
2024-12-03 13:35:00,156.05,156.05,155.79,155.92,6821.0,154.2529,154.2529,153.9959,154.1244,6821.0
2024-12-03 13:40:00,155.89,155.95,155.81,155.83,4154.0,154.0947,154.154,154.0156,154.0354,4154.0
2024-12-03 13:45:00,155.83,155.96,155.65,155.93,6517.0,154.0354,154.1639,153.8575,154.1343,6517.0
2024-12-03 13:50:00,155.94,155.94,155.81,155.81,5065.0,154.1441,154.1441,154.0156,154.0156,5065.0
2024-12-03 13:55:00,155.79,155.94,155.68,155.86,3752.0,153.9959,154.1441,153.8871,154.0651,3752.0
2024-12-03 14:00:00,155.85,156.01,155.85,156.01,4578.0,154.0552,154.2133,154.0552,154.2133,4578.0
2024-12-03 14:05:00,156.01,156.13,155.94,155.94,5656.0,154.2133,154.332,154.1441,154.1441,5656.0
2024-12-03 14:10:00,155.94,156.06,155.91,156.05,4834.0,154.1441,154.2628,154.1145,154.2529,4834.0
2024-12-03 14:15:00,156.0,156.04,155.85,156.04,5931.0,154.2035,154.243,154.0552,154.243,5931.0
2024-12-03 14:20:00,156.0,156.19,156.0,156.1,6914.0,154.2035,154.3913,154.2035,154.3023,6914.0
2024-12-03 14:25:00,156.07,156.12,155.92,155.94,6653.0,154.2726,154.3221,154.1244,154.1441,6653.0
2024-12-03 14:30:00,155.99,156.19,155.99,156.13,3610.0,154.1936,154.3913,154.1936,154.332,3610.0
2024-12-03 14:35:00,156.09,156.27,156.09,156.1,6641.0,154.2924,154.4703,154.2924,154.3023,6641.0
2024-12-03 14:40:00,156.15,156.29,156.15,156.18,6550.0,154.3517,154.4901,154.3517,154.3814,6550.0
2024-12-03 14:45:00,156.12,156.12,155.97,156.0,5520.0,154.3221,154.3221,154.1738,154.2035,5520.0
2024-12-03 14:50:00,156.05,156.06,155.97,155.99,7668.0,154.2529,154.2628,154.1738,154.1936,7668.0
2024-12-03 14:55:00,155.99,156.02,155.83,155.96,5309.0,154.1936,154.2232,154.0354,154.1639,5309.0
2024-12-03 15:00:00,155.91,155.96,155.8,155.92,9913.0,154.1145,154.1639,154.0058,154.1244,9913.0
2024-12-03 15:05:00,155.93,156.02,155.88,156.02,7056.0,154.1343,154.2232,154.0848,154.2232,7056.0
2024-12-03 15:10:00,156.06,156.11,155.95,156.05,7822.0,154.2628,154.3122,154.154,154.2529,7822.0
2024-12-03 15:15:00,156.03,156.16,156.01,156.15,5658.0,154.2331,154.3616,154.2133,154.3517,5658.0
2024-12-03 15:20:00,156.17,156.19,156.11,156.19,8748.0,154.3715,154.3913,154.3122,154.3913,8748.0
2024-12-03 15:25:00,156.24,156.34,156.18,156.22,8092.0,154.4407,154.5395,154.3814,154.4209,8092.0
2024-12-03 15:30:00,156.18,156.29,155.98,156.29,5869.0,154.3814,154.4901,154.1837,154.4901,5869.0
2024-12-03 15:35:00,156.29,156.3,156.14,156.24,12606.0,154.4901,154.5,154.3418,154.4407,12606.0
2024-12-03 15:40:00,156.25,156.36,155.88,155.88,12397.0,154.4506,154.5593,154.0848,154.0848,12397.0
2024-12-03 15:45:00,155.84,155.99,155.84,155.99,9058.0,154.0453,154.1936,154.0453,154.1936,9058.0
2024-12-03 15:50:00,156.03,156.14,155.82,155.82,22858.0,154.2331,154.3418,154.0255,154.0255,22858.0
2024-12-03 15:55:00,155.81,155.82,155.39,155.49,78088.0,154.0156,154.0255,153.6005,153.6993,78088.0
2024-12-04 09:30:00,154.62,154.9,153.18,153.55,35963.0,152.8393,153.1161,151.4159,151.7817,35963.0
2024-12-04 09:35:00,153.61,153.61,152.77,152.96,21885.0,151.841,151.841,151.0106,151.1985,21885.0
2024-12-04 09:40:00,152.96,153.43,152.95,153.09,12615.0,151.1985,151.663,151.1886,151.327,12615.0
2024-12-04 09:45:00,152.99,153.59,152.76,153.46,20406.0,151.2281,151.8212,151.0008,151.6927,20406.0
2024-12-04 09:50:00,153.38,153.5,152.61,152.62,13418.0,151.6136,151.7322,150.8525,150.8624,13418.0
2024-12-04 09:55:00,152.6,152.73,152.2,152.5,24125.0,150.8426,150.9711,150.4472,150.7438,24125.0
2024-12-04 10:00:00,152.35,152.41,151.8,151.8,25302.0,150.5955,150.6548,150.0518,150.0518,25302.0
2024-12-04 10:05:00,151.75,151.8,151.26,151.26,26707.0,150.0024,150.0518,149.518,149.518,26707.0
2024-12-04 10:10:00,151.32,151.43,150.15,150.3,32217.0,149.5773,149.6861,148.4208,148.5691,32217.0
2024-12-04 10:15:00,150.27,150.35,149.8,150.06,12740.0,148.5394,148.6185,148.0749,148.3319,12740.0
2024-12-04 10:20:00,150.17,150.46,150.17,150.3,25202.0,148.4406,148.7273,148.4406,148.5691,25202.0
2024-12-04 10:25:00,150.4,150.62,150.36,150.5,10995.0,148.6679,148.8854,148.6284,148.7668,10995.0
2024-12-04 10:30:00,150.6,151.05,150.21,150.21,32248.0,148.8656,149.3105,148.4801,148.4801,32248.0
2024-12-04 10:35:00,150.2,150.72,150.17,150.48,17613.0,148.4702,148.9843,148.4406,148.747,17613.0
2024-12-04 10:40:00,150.41,150.64,150.26,150.37,16019.0,148.6778,148.9052,148.5296,148.6383,16019.0
2024-12-04 10:45:00,150.38,150.44,149.9,149.9,9980.0,148.6482,148.7075,148.1737,148.1737,9980.0
2024-12-04 10:50:00,149.94,150.29,149.93,150.17,12870.0,148.2132,148.5592,148.2034,148.4406,12870.0
2024-12-04 10:55:00,150.19,150.89,150.19,150.84,13374.0,148.4604,149.1523,148.4604,149.1029,13374.0
2024-12-04 11:00:00,150.84,150.84,150.45,150.65,6271.0,149.1029,149.1029,148.7174,148.9151,6271.0
2024-12-04 11:05:00,150.65,150.71,150.46,150.64,11002.0,148.9151,148.9744,148.7273,148.9052,11002.0
2024-12-04 11:10:00,150.64,150.91,150.6,150.6,8793.0,148.9052,149.1721,148.8656,148.8656,8793.0
2024-12-04 11:15:00,150.69,150.86,150.61,150.66,9086.0,148.9546,149.1226,148.8755,148.9249,9086.0
2024-12-04 11:20:00,150.75,150.99,150.74,150.77,12849.0,149.0139,149.2511,149.004,149.0337,12849.0
2024-12-04 11:25:00,150.83,151.02,150.83,150.93,4800.0,149.093,149.2808,149.093,149.1918,4800.0
2024-12-04 11:30:00,150.84,151.11,150.75,151.11,14202.0,149.1029,149.3698,149.0139,149.3698,14202.0
2024-12-04 11:35:00,151.0,151.04,150.87,151.01,9060.0,149.261,149.3006,149.1325,149.2709,9060.0
2024-12-04 11:40:00,151.1,151.63,151.09,151.4,9838.0,149.3599,149.8838,149.35,149.6564,9838.0
2024-12-04 11:45:00,151.31,151.44,151.26,151.35,9021.0,149.5675,149.696,149.518,149.607,9021.0
2024-12-04 11:50:00,151.34,151.39,151.05,151.14,6235.0,149.5971,149.6465,149.3105,149.3994,6235.0
2024-12-04 11:55:00,151.05,151.07,150.85,150.93,6125.0,149.3105,149.3302,149.1128,149.1918,6125.0
2024-12-04 12:00:00,150.87,150.87,150.6,150.68,7114.0,149.1325,149.1325,148.8656,148.9447,7114.0
2024-12-04 12:05:00,150.61,150.65,150.45,150.64,6988.0,148.8755,148.9151,148.7174,148.9052,6988.0
2024-12-04 12:10:00,150.7,150.71,150.5,150.62,6062.0,148.9645,148.9744,148.7668,148.8854,6062.0
2024-12-04 12:15:00,150.62,150.9,150.6,150.65,8594.0,148.8854,149.1622,148.8656,148.9151,8594.0
2024-12-04 12:20:00,150.57,150.68,150.44,150.54,9577.0,148.836,148.9447,148.7075,148.8063,9577.0
2024-12-04 12:25:00,150.56,150.69,150.44,150.55,6608.0,148.8261,148.9546,148.7075,148.8162,6608.0
2024-12-04 12:30:00,150.45,150.6,150.45,150.51,5045.0,148.7174,148.8656,148.7174,148.7767,5045.0
2024-12-04 12:35:00,150.51,150.64,150.47,150.53,4678.0,148.7767,148.9052,148.7371,148.7964,4678.0
2024-12-04 12:40:00,150.58,150.58,150.34,150.39,4496.0,148.8459,148.8459,148.6086,148.6581,4496.0
2024-12-04 12:45:00,150.42,150.57,150.42,150.54,3844.0,148.6877,148.836,148.6877,148.8063,3844.0
2024-12-04 12:50:00,150.57,150.7,150.5,150.7,11307.0,148.836,148.9645,148.7668,148.9645,11307.0
2024-12-04 12:55:00,150.69,150.69,150.4,150.48,8261.0,148.9546,148.9546,148.6679,148.747,8261.0
2024-12-04 13:00:00,150.44,150.5,150.29,150.3,4064.0,148.7075,148.7668,148.5592,148.5691,4064.0
2024-12-04 13:05:00,150.23,150.42,150.23,150.41,4284.0,148.4999,148.6877,148.4999,148.6778,4284.0
2024-12-04 13:10:00,150.35,150.37,150.1,150.1,5498.0,148.6185,148.6383,148.3714,148.3714,5498.0
2024-12-04 13:15:00,150.08,150.29,150.08,150.2,6448.0,148.3516,148.5592,148.3516,148.4702,6448.0
2024-12-04 13:20:00,150.16,150.31,149.88,149.89,19110.0,148.4307,148.579,148.1539,148.1638,19110.0
2024-12-04 13:25:00,149.93,149.98,149.73,149.75,9211.0,148.2034,148.2528,148.0057,148.0254,9211.0
2024-12-04 13:30:00,149.7,149.75,149.43,149.43,7555.0,147.976,148.0254,147.7091,147.7091,7555.0
2024-12-04 13:35:00,149.53,149.71,149.52,149.66,3565.0,147.808,147.9859,147.7981,147.9365,3565.0
2024-12-04 13:40:00,149.74,149.79,149.49,149.49,9089.0,148.0155,148.065,147.7684,147.7684,9089.0
2024-12-04 13:45:00,149.54,149.65,149.26,149.28,10541.0,147.8178,147.9266,147.5411,147.5608,10541.0
2024-12-04 13:50:00,149.3,149.56,149.28,149.46,15863.0,147.5806,147.8376,147.5608,147.7388,15863.0
2024-12-04 13:55:00,149.55,149.66,149.55,149.62,3738.0,147.8277,147.9365,147.8277,147.8969,3738.0
2024-12-04 14:00:00,149.6,149.83,149.55,149.7,18407.0,147.8772,148.1045,147.8277,147.976,18407.0
2024-12-04 14:05:00,149.75,149.83,149.64,149.64,5905.0,148.0254,148.1045,147.9167,147.9167,5905.0
2024-12-04 14:10:00,149.64,149.73,149.64,149.71,8205.0,147.9167,148.0057,147.9167,147.9859,8205.0
2024-12-04 14:15:00,149.72,149.8,149.61,149.67,13355.0,147.9958,148.0749,147.887,147.9463,13355.0
2024-12-04 14:20:00,149.7,149.78,149.56,149.58,14108.0,147.976,148.0551,147.8376,147.8574,14108.0
2024-12-04 14:25:00,149.61,149.63,149.41,149.43,4607.0,147.887,147.9068,147.6893,147.7091,4607.0
2024-12-04 14:30:00,149.46,149.56,149.38,149.44,17385.0,147.7388,147.8376,147.6597,147.719,17385.0
2024-12-04 14:35:00,149.44,149.6,149.38,149.48,19342.0,147.719,147.8772,147.6597,147.7585,19342.0
2024-12-04 14:40:00,149.5,149.6,149.37,149.49,17625.0,147.7783,147.8772,147.6498,147.7684,17625.0
2024-12-04 14:45:00,149.49,149.56,149.23,149.27,8798.0,147.7684,147.8376,147.5114,147.551,8798.0
2024-12-04 14:50:00,149.25,149.26,149.08,149.09,17276.0,147.5312,147.5411,147.3631,147.373,17276.0
2024-12-04 14:55:00,149.08,149.36,149.08,149.29,43649.0,147.3631,147.6399,147.3631,147.5707,43649.0
2024-12-04 15:00:00,149.29,149.58,149.12,149.55,11185.0,147.5707,147.8574,147.4027,147.8277,11185.0
2024-12-04 15:05:00,149.56,149.71,149.44,149.69,10585.0,147.8376,147.9859,147.719,147.9661,10585.0
2024-12-04 15:10:00,149.72,149.81,149.5,149.52,16921.0,147.9958,148.0847,147.7783,147.7981,16921.0
2024-12-04 15:15:00,149.57,149.57,149.24,149.3,31070.0,147.8475,147.8475,147.5213,147.5806,31070.0
2024-12-04 15:20:00,149.38,149.45,149.19,149.38,21958.0,147.6597,147.7289,147.4719,147.6597,21958.0
2024-12-04 15:25:00,149.38,149.81,149.36,149.78,17786.0,147.6597,148.0847,147.6399,148.0551,17786.0
2024-12-04 15:30:00,149.72,150.02,149.72,149.99,12656.0,147.9958,148.2923,147.9958,148.2627,12656.0
2024-12-04 15:35:00,149.95,150.04,149.6,149.75,12470.0,148.2231,148.3121,147.8772,148.0254,12470.0
2024-12-04 15:40:00,149.75,149.91,149.71,149.72,12532.0,148.0254,148.1836,147.9859,147.9958,12532.0
2024-12-04 15:45:00,149.76,149.88,149.68,149.78,16537.0,148.0353,148.1539,147.9562,148.0551,16537.0
2024-12-04 15:50:00,149.76,150.22,149.76,150.1,39714.0,148.0353,148.49,148.0353,148.3714,39714.0
2024-12-04 15:55:00,150.05,150.44,149.95,150.4,104648.0,148.322,148.7075,148.2231,148.6679,104648.0
2024-12-05 09:30:00,150.96,151.5,150.68,150.94,39952.0,149.2215,149.7553,148.9447,149.2017,39952.0
2024-12-05 09:35:00,150.76,151.15,150.48,150.73,18851.0,149.0238,149.4093,148.747,148.9941,18851.0
2024-12-05 09:40:00,150.67,151.44,150.67,151.34,18752.0,148.9348,149.696,148.9348,149.5971,18752.0
2024-12-05 09:45:00,151.24,151.5,151.07,151.37,17093.0,149.4983,149.7553,149.3302,149.6268,17093.0
2024-12-05 09:50:00,151.37,151.41,150.81,151.05,24685.0,149.6268,149.6663,149.0732,149.3105,24685.0
2024-12-05 09:55:00,150.92,151.29,150.87,151.22,33181.0,149.182,149.5477,149.1325,149.4785,33181.0
2024-12-05 10:00:00,150.99,151.22,150.51,150.51,13728.0,149.2511,149.4785,148.7767,148.7767,13728.0
2024-12-05 10:05:00,150.49,150.55,149.81,149.83,18468.0,148.7569,148.8162,148.0847,148.1045,18468.0
2024-12-05 10:10:00,149.77,149.77,149.21,149.28,10748.0,148.0452,148.0452,147.4916,147.5608,10748.0
2024-12-05 10:15:00,149.21,149.46,149.0,149.03,14400.0,147.4916,147.7388,147.2841,147.3137,14400.0
2024-12-05 10:20:00,149.08,149.35,149.0,149.35,9000.0,147.3631,147.63,147.2841,147.63,9000.0
2024-12-05 10:25:00,149.29,149.32,148.79,148.79,12633.0,147.5707,147.6004,147.0765,147.0765,12633.0
2024-12-05 10:30:00,148.82,148.9,148.7,148.81,7914.0,147.1061,147.1852,146.9875,147.0963,7914.0
2024-12-05 10:35:00,148.81,148.9,148.13,148.44,18324.0,147.0963,147.1852,146.4241,146.7305,18324.0
2024-12-05 10:40:00,148.52,148.58,148.4,148.49,3953.0,146.8096,146.8689,146.691,146.7799,3953.0
2024-12-05 10:45:00,148.41,148.57,148.21,148.57,11374.0,146.7009,146.859,146.5032,146.859,11374.0
2024-12-05 10:50:00,148.45,148.65,148.27,148.43,12719.0,146.7404,146.9381,146.5625,146.7206,12719.0
2024-12-05 10:55:00,148.49,148.82,148.47,148.75,8430.0,146.7799,147.1061,146.7602,147.0369,8430.0
2024-12-05 11:00:00,148.68,148.82,148.68,148.73,9295.0,146.9678,147.1061,146.9678,147.0172,9295.0
2024-12-05 11:05:00,148.74,148.98,148.68,148.88,18246.0,147.0271,147.2643,146.9678,147.1654,18246.0
2024-12-05 11:10:00,148.93,149.3,148.92,149.12,12793.0,147.2149,147.5806,147.205,147.4027,12793.0
2024-12-05 11:15:00,149.29,149.53,149.27,149.31,7202.0,147.5707,147.808,147.551,147.5905,7202.0
2024-12-05 11:20:00,149.39,149.55,149.12,149.55,9754.0,147.6696,147.8277,147.4027,147.8277,9754.0
2024-12-05 11:25:00,149.59,149.68,149.51,149.68,4667.0,147.8673,147.9562,147.7882,147.9562,4667.0
2024-12-05 11:30:00,149.68,149.7,149.52,149.62,7077.0,147.9562,147.976,147.7981,147.8969,7077.0
2024-12-05 11:35:00,149.63,149.87,149.53,149.87,13906.0,147.9068,148.144,147.808,148.144,13906.0
2024-12-05 11:40:00,149.86,149.87,149.57,149.67,11092.0,148.1342,148.144,147.8475,147.9463,11092.0
2024-12-05 11:45:00,149.67,149.67,149.24,149.35,8415.0,147.9463,147.9463,147.5213,147.63,8415.0
2024-12-05 11:50:00,149.27,149.34,149.17,149.19,12584.0,147.551,147.6201,147.4521,147.4719,12584.0
2024-12-05 11:55:00,149.19,149.4,149.18,149.25,7776.0,147.4719,147.6795,147.462,147.5312,7776.0
2024-12-05 12:00:00,149.29,149.3,149.18,149.23,5423.0,147.5707,147.5806,147.462,147.5114,5423.0
2024-12-05 12:05:00,149.23,149.33,149.17,149.3,8503.0,147.5114,147.6103,147.4521,147.5806,8503.0
2024-12-05 12:10:00,149.29,149.33,149.17,149.33,11628.0,147.5707,147.6103,147.4521,147.6103,11628.0
2024-12-05 12:15:00,149.32,150.05,149.32,149.9,17264.0,147.6004,148.322,147.6004,148.1737,17264.0
2024-12-05 12:20:00,149.9,149.9,149.65,149.9,7871.0,148.1737,148.1737,147.9266,148.1737,7871.0
2024-12-05 12:25:00,149.9,149.99,149.78,149.99,8135.0,148.1737,148.2627,148.0551,148.2627,8135.0
2024-12-05 12:30:00,149.98,150.15,149.92,150.1,5600.0,148.2528,148.4208,148.1935,148.3714,5600.0
2024-12-05 12:35:00,150.12,150.21,150.0,150.19,6080.0,148.3912,148.4801,148.2725,148.4604,6080.0
2024-12-05 12:40:00,150.22,150.31,150.15,150.31,6236.0,148.49,148.579,148.4208,148.579,6236.0
2024-12-05 12:45:00,150.32,150.32,150.16,150.22,7708.0,148.5889,148.5889,148.4307,148.49,7708.0
2024-12-05 12:50:00,150.28,150.4,150.27,150.32,6803.0,148.5493,148.6679,148.5394,148.5889,6803.0
2024-12-05 12:55:00,150.34,150.6,150.31,150.52,12613.0,148.6086,148.8656,148.579,148.7866,12613.0
2024-12-05 13:00:00,150.48,150.48,150.13,150.41,12052.0,148.747,148.747,148.4011,148.6778,12052.0
2024-12-05 13:05:00,150.42,150.58,150.4,150.58,9640.0,148.6877,148.8459,148.6679,148.8459,9640.0
2024-12-05 13:10:00,150.57,150.69,150.5,150.65,7048.0,148.836,148.9546,148.7668,148.9151,7048.0
2024-12-05 13:15:00,150.66,150.73,150.61,150.69,13670.0,148.9249,148.9941,148.8755,148.9546,13670.0
2024-12-05 13:20:00,150.7,150.75,150.39,150.5,11602.0,148.9645,149.0139,148.6581,148.7668,11602.0
2024-12-05 13:25:00,150.5,150.61,150.39,150.61,34082.0,148.7668,148.8755,148.6581,148.8755,34082.0
2024-12-05 13:30:00,150.63,150.63,150.37,150.41,9496.0,148.8953,148.8953,148.6383,148.6778,9496.0
2024-12-05 13:35:00,150.41,150.62,150.38,150.62,4942.0,148.6778,148.8854,148.6482,148.8854,4942.0
2024-12-05 13:40:00,150.62,150.62,150.52,150.52,7983.0,148.8854,148.8854,148.7866,148.7866,7983.0
2024-12-05 13:45:00,150.52,150.85,150.48,150.83,8211.0,148.7866,149.1128,148.747,149.093,8211.0
2024-12-05 13:50:00,150.81,150.97,150.77,150.88,5970.0,149.0732,149.2314,149.0337,149.1424,5970.0
2024-12-05 13:55:00,150.94,150.94,150.68,150.9,29308.0,149.2017,149.2017,148.9447,149.1622,29308.0
2024-12-05 14:00:00,150.89,150.89,150.68,150.79,11998.0,149.1523,149.1523,148.9447,149.0535,11998.0
2024-12-05 14:05:00,150.79,150.91,150.77,150.81,3912.0,149.0535,149.1721,149.0337,149.0732,3912.0
2024-12-05 14:10:00,150.86,151.05,150.75,151.02,11404.0,149.1226,149.3105,149.0139,149.2808,11404.0
2024-12-05 14:15:00,150.93,151.01,150.79,150.84,11503.0,149.1918,149.2709,149.0535,149.1029,11503.0
2024-12-05 14:20:00,150.84,150.84,150.56,150.61,5236.0,149.1029,149.1029,148.8261,148.8755,5236.0
2024-12-05 14:25:00,150.59,150.66,150.38,150.38,7423.0,148.8558,148.9249,148.6482,148.6482,7423.0
2024-12-05 14:30:00,150.4,150.46,150.25,150.3,15577.0,148.6679,148.7273,148.5197,148.5691,15577.0
2024-12-05 14:35:00,150.3,150.56,150.29,150.47,4495.0,148.5691,148.8261,148.5592,148.7371,4495.0
2024-12-05 14:40:00,150.52,150.7,150.47,150.61,6030.0,148.7866,148.9645,148.7371,148.8755,6030.0
2024-12-05 14:45:00,150.69,150.92,150.61,150.77,20325.0,148.9546,149.182,148.8755,149.0337,20325.0
2024-12-05 14:50:00,150.77,151.0,150.76,150.95,21163.0,149.0337,149.261,149.0238,149.2116,21163.0
2024-12-05 14:55:00,150.95,150.95,150.67,150.88,11676.0,149.2116,149.2116,148.9348,149.1424,11676.0
2024-12-05 15:00:00,150.82,150.87,150.69,150.78,7193.0,149.0831,149.1325,148.9546,149.0436,7193.0
2024-12-05 15:05:00,150.84,150.88,150.68,150.84,7809.0,149.1029,149.1424,148.9447,149.1029,7809.0
2024-12-05 15:10:00,150.78,150.83,150.71,150.76,8379.0,149.0436,149.093,148.9744,149.0238,8379.0
2024-12-05 15:15:00,150.78,150.84,150.73,150.78,4783.0,149.0436,149.1029,148.9941,149.0436,4783.0
2024-12-05 15:20:00,150.78,150.94,150.78,150.92,5091.0,149.0436,149.2017,149.0436,149.182,5091.0
2024-12-05 15:25:00,150.95,151.01,150.86,150.99,9601.0,149.2116,149.2709,149.1226,149.2511,9601.0
2024-12-05 15:30:00,150.9,150.96,150.81,150.88,10075.0,149.1622,149.2215,149.0732,149.1424,10075.0
2024-12-05 15:35:00,150.9,150.94,150.73,150.73,11257.0,149.1622,149.2017,148.9941,148.9941,11257.0
2024-12-05 15:40:00,150.76,150.77,150.53,150.53,10759.0,149.0238,149.0337,148.7964,148.7964,10759.0
2024-12-05 15:45:00,150.51,150.75,150.44,150.71,16377.0,148.7767,149.0139,148.7075,148.9744,16377.0
2024-12-05 15:50:00,150.75,150.75,150.4,150.6,37889.0,149.0139,149.0139,148.6679,148.8656,37889.0
2024-12-05 15:55:00,150.6,150.62,149.97,150.12,132007.0,148.8656,148.8854,148.2429,148.3912,132007.0
2024-12-06 09:30:00,150.27,151.21,150.16,150.56,29293.0,148.5394,149.4686,148.4307,148.8261,29293.0
2024-12-06 09:35:00,150.27,150.43,149.94,150.22,11481.0,148.5394,148.6976,148.2132,148.49,11481.0
2024-12-06 09:40:00,150.24,150.62,150.04,150.32,14123.0,148.5098,148.8854,148.3121,148.5889,14123.0
2024-12-06 09:45:00,150.17,150.3,150.02,150.22,5272.0,148.4406,148.5691,148.2923,148.49,5272.0
2024-12-06 09:50:00,150.12,150.26,149.7,149.99,22308.0,148.3912,148.5296,147.976,148.2627,22308.0
2024-12-06 09:55:00,149.94,150.44,149.93,150.28,7922.0,148.2132,148.7075,148.2034,148.5493,7922.0
2024-12-06 10:00:00,150.34,150.43,149.76,149.83,15495.0,148.6086,148.6976,148.0353,148.1045,15495.0
2024-12-06 10:05:00,149.76,149.9,149.46,149.89,19826.0,148.0353,148.1737,147.7388,148.1638,19826.0
2024-12-06 10:10:00,149.68,149.72,149.49,149.59,6148.0,147.9562,147.9958,147.7684,147.8673,6148.0
2024-12-06 10:15:00,149.67,149.74,149.36,149.68,5386.0,147.9463,148.0155,147.6399,147.9562,5386.0
2024-12-06 10:20:00,149.6,149.7,149.51,149.51,8429.0,147.8772,147.976,147.7882,147.7882,8429.0
2024-12-06 10:25:00,149.51,149.61,149.32,149.41,14233.0,147.7882,147.887,147.6004,147.6893,14233.0
2024-12-06 10:30:00,149.33,149.48,149.02,149.14,12850.0,147.6103,147.7585,147.3038,147.4225,12850.0
2024-12-06 10:35:00,149.16,149.27,149.07,149.15,5561.0,147.4422,147.551,147.3533,147.4323,5561.0
2024-12-06 10:40:00,149.07,149.47,149.02,149.3,5175.0,147.3533,147.7487,147.3038,147.5806,5175.0
2024-12-06 10:45:00,149.5,149.99,149.25,149.98,12390.0,147.7783,148.2627,147.5312,148.2528,12390.0
2024-12-06 10:50:00,149.99,150.47,149.87,150.34,16371.0,148.2627,148.7371,148.144,148.6086,16371.0
2024-12-06 10:55:00,150.38,150.49,150.07,150.1,11281.0,148.6482,148.7569,148.3417,148.3714,11281.0
2024-12-06 11:00:00,150.03,150.13,149.88,150.06,6076.0,148.3022,148.4011,148.1539,148.3319,6076.0
2024-12-06 11:05:00,150.04,150.13,149.62,149.89,15006.0,148.3121,148.4011,147.8969,148.1638,15006.0
2024-12-06 11:10:00,149.9,149.96,149.68,149.8,13547.0,148.1737,148.233,147.9562,148.0749,13547.0
2024-12-06 11:15:00,149.78,149.9,149.71,149.81,11491.0,148.0551,148.1737,147.9859,148.0847,11491.0
2024-12-06 11:20:00,149.81,149.83,149.72,149.77,15192.0,148.0847,148.1045,147.9958,148.0452,15192.0
2024-12-06 11:25:00,149.84,149.86,149.7,149.77,9990.0,148.1144,148.1342,147.976,148.0452,9990.0
2024-12-06 11:30:00,149.77,149.98,149.69,149.8,15460.0,148.0452,148.2528,147.9661,148.0749,15460.0
2024-12-06 11:35:00,149.8,150.18,149.77,150.1,6637.0,148.0749,148.4505,148.0452,148.3714,6637.0
2024-12-06 11:40:00,150.09,150.17,149.99,150.17,11892.0,148.3615,148.4406,148.2627,148.4406,11892.0
2024-12-06 11:45:00,150.08,150.12,149.95,150.02,9526.0,148.3516,148.3912,148.2231,148.2923,9526.0
2024-12-06 11:50:00,150.01,150.13,149.98,150.08,4125.0,148.2824,148.4011,148.2528,148.3516,4125.0
2024-12-06 11:55:00,150.08,150.16,149.92,149.92,9160.0,148.3516,148.4307,148.1935,148.1935,9160.0
2024-12-06 12:00:00,149.8,149.93,149.78,149.84,7434.0,148.0749,148.2034,148.0551,148.1144,7434.0
2024-12-06 12:05:00,149.84,149.9,149.8,149.84,5272.0,148.1144,148.1737,148.0749,148.1144,5272.0
2024-12-06 12:10:00,149.81,149.89,149.73,149.85,10268.0,148.0847,148.1638,148.0057,148.1243,10268.0
2024-12-06 12:15:00,149.85,149.85,149.6,149.68,9125.0,148.1243,148.1243,147.8772,147.9562,9125.0
2024-12-06 12:20:00,149.68,149.82,149.67,149.76,5414.0,147.9562,148.0946,147.9463,148.0353,5414.0
2024-12-06 12:25:00,149.7,149.79,149.66,149.69,5619.0,147.976,148.065,147.9365,147.9661,5619.0
2024-12-06 12:30:00,149.71,149.75,149.44,149.44,16483.0,147.9859,148.0254,147.719,147.719,16483.0
2024-12-06 12:35:00,149.47,149.56,149.39,149.56,6875.0,147.7487,147.8376,147.6696,147.8376,6875.0
2024-12-06 12:40:00,149.56,149.66,149.49,149.65,8791.0,147.8376,147.9365,147.7684,147.9266,8791.0
2024-12-06 12:45:00,149.65,149.77,149.65,149.7,11632.0,147.9266,148.0452,147.9266,147.976,11632.0
2024-12-06 12:50:00,149.7,149.8,149.69,149.73,9714.0,147.976,148.0749,147.9661,148.0057,9714.0
2024-12-06 12:55:00,149.69,149.73,149.67,149.7,5092.0,147.9661,148.0057,147.9463,147.976,5092.0
2024-12-06 13:00:00,149.7,149.93,149.69,149.91,11598.0,147.976,148.2034,147.9661,148.1836,11598.0
2024-12-06 13:05:00,149.88,150.01,149.84,149.99,11460.0,148.1539,148.2824,148.1144,148.2627,11460.0
2024-12-06 13:10:00,149.98,150.02,149.83,149.87,5885.0,148.2528,148.2923,148.1045,148.144,5885.0
2024-12-06 13:15:00,149.89,150.08,149.82,150.02,13586.0,148.1638,148.3516,148.0946,148.2923,13586.0
2024-12-06 13:20:00,150.02,150.04,149.88,149.88,9011.0,148.2923,148.3121,148.1539,148.1539,9011.0
2024-12-06 13:25:00,149.92,149.96,149.89,149.96,6230.0,148.1935,148.233,148.1638,148.233,6230.0
2024-12-06 13:30:00,149.93,149.93,149.55,149.62,19009.0,148.2034,148.2034,147.8277,147.8969,19009.0
2024-12-06 13:35:00,149.66,150.0,149.58,149.9,12218.0,147.9365,148.2725,147.8574,148.1737,12218.0
2024-12-06 13:40:00,149.92,150.01,149.89,149.97,8012.0,148.1935,148.2824,148.1638,148.2429,8012.0
2024-12-06 13:45:00,150.01,150.14,150.01,150.06,6606.0,148.2824,148.4109,148.2824,148.3319,6606.0
2024-12-06 13:50:00,150.06,150.19,149.94,150.16,13588.0,148.3319,148.4604,148.2132,148.4307,13588.0
2024-12-06 13:55:00,150.11,150.16,149.98,150.11,16145.0,148.3813,148.4307,148.2528,148.3813,16145.0
2024-12-06 14:00:00,150.11,150.2,150.07,150.07,5950.0,148.3813,148.4702,148.3417,148.3417,5950.0
2024-12-06 14:05:00,150.1,150.24,150.01,150.24,32391.0,148.3714,148.5098,148.2824,148.5098,32391.0
2024-12-06 14:10:00,150.19,150.21,150.07,150.07,13678.0,148.4604,148.4801,148.3417,148.3417,13678.0
2024-12-06 14:15:00,150.08,150.32,149.83,149.92,17131.0,148.3516,148.5889,148.1045,148.1935,17131.0
2024-12-06 14:20:00,149.92,149.92,149.77,149.87,19034.0,148.1935,148.1935,148.0452,148.144,19034.0
2024-12-06 14:25:00,149.79,149.82,149.7,149.75,15319.0,148.065,148.0946,147.976,148.0254,15319.0
2024-12-06 14:30:00,149.72,149.75,149.4,149.47,16549.0,147.9958,148.0254,147.6795,147.7487,16549.0
2024-12-06 14:35:00,149.46,149.76,149.39,149.72,14397.0,147.7388,148.0353,147.6696,147.9958,14397.0
2024-12-06 14:40:00,149.67,150.18,149.67,150.06,28590.0,147.9463,148.4505,147.9463,148.3319,28590.0
2024-12-06 14:45:00,150.11,150.39,150.06,150.29,43778.0,148.3813,148.6581,148.3319,148.5592,43778.0
2024-12-06 14:50:00,150.31,150.57,150.3,150.51,43752.0,148.579,148.836,148.5691,148.7767,43752.0
2024-12-06 14:55:00,150.53,150.65,150.51,150.54,22044.0,148.7964,148.9151,148.7767,148.8063,22044.0
2024-12-06 15:00:00,150.53,150.66,150.45,150.52,43962.0,148.7964,148.9249,148.7174,148.7866,43962.0
2024-12-06 15:05:00,150.51,150.68,150.5,150.68,11378.0,148.7767,148.9447,148.7668,148.9447,11378.0
2024-12-06 15:10:00,150.68,150.78,150.63,150.71,20694.0,148.9447,149.0436,148.8953,148.9744,20694.0
2024-12-06 15:15:00,150.74,150.77,150.49,150.53,15666.0,149.004,149.0337,148.7569,148.7964,15666.0
2024-12-06 15:20:00,150.54,150.63,150.54,150.59,12191.0,148.8063,148.8953,148.8063,148.8558,12191.0
2024-12-06 15:25:00,150.61,150.84,150.56,150.81,49923.0,148.8755,149.1029,148.8261,149.0732,49923.0
2024-12-06 15:30:00,150.8,150.8,150.55,150.61,52127.0,149.0633,149.0633,148.8162,148.8755,52127.0
2024-12-06 15:35:00,150.65,150.74,150.58,150.62,39300.0,148.9151,149.004,148.8459,148.8854,39300.0
2024-12-06 15:40:00,150.59,150.75,150.0,150.18,61325.0,148.8558,149.0139,148.2725,148.4505,61325.0
2024-12-06 15:45:00,150.18,150.7,149.96,150.61,58572.0,148.4505,148.9645,148.233,148.8755,58572.0
2024-12-06 15:50:00,150.68,150.96,150.56,150.92,54719.0,148.9447,149.2215,148.8261,149.182,54719.0
2024-12-06 15:55:00,150.88,151.02,150.78,150.93,288381.0,149.1424,149.2808,149.0436,149.1918,288381.0
2024-12-09 09:30:00,151.89,152.54,151.52,152.16,48945.0,150.1408,150.7833,149.775,150.4077,48945.0
2024-12-09 09:35:00,152.55,153.0,152.13,152.25,17364.0,150.7932,151.238,150.378,150.4966,17364.0
2024-12-09 09:40:00,152.27,152.75,151.74,152.27,16260.0,150.5164,150.9909,149.9925,150.5164,16260.0
2024-12-09 09:45:00,152.32,152.93,152.31,152.9,14270.0,150.5658,151.1688,150.5559,151.1392,14270.0
2024-12-09 09:50:00,152.91,153.09,152.65,152.87,12554.0,151.149,151.327,150.892,151.1095,12554.0
2024-12-09 09:55:00,152.77,153.26,152.68,152.99,12979.0,151.0106,151.495,150.9217,151.2281,12979.0
2024-12-09 10:00:00,153.06,153.08,152.47,152.59,14590.0,151.2973,151.3171,150.7141,150.8327,14590.0
2024-12-09 10:05:00,152.58,153.09,152.51,153.05,31800.0,150.8228,151.327,150.7536,151.2874,31800.0
2024-12-09 10:10:00,152.97,153.67,152.97,153.57,16266.0,151.2083,151.9003,151.2083,151.8014,16266.0
2024-12-09 10:15:00,153.55,154.07,153.4,154.06,27872.0,151.7817,152.2957,151.6334,152.2858,27872.0
2024-12-09 10:20:00,154.07,154.3,153.77,153.77,36719.0,152.2957,152.523,151.9991,151.9991,36719.0
2024-12-09 10:25:00,153.66,154.35,153.66,154.3,13575.0,151.8904,152.5725,151.8904,152.523,13575.0
2024-12-09 10:30:00,154.45,154.58,154.22,154.43,25162.0,152.6713,152.7998,152.4439,152.6515,25162.0
2024-12-09 10:35:00,154.43,155.29,154.42,155.24,22059.0,152.6515,153.5016,152.6416,153.4522,22059.0
2024-12-09 10:40:00,155.22,155.29,154.87,155.15,23044.0,153.4324,153.5016,153.0865,153.3632,23044.0
2024-12-09 10:45:00,155.17,155.26,155.05,155.24,17729.0,153.383,153.472,153.2644,153.4522,17729.0
2024-12-09 10:50:00,155.24,155.45,155.18,155.24,22537.0,153.4522,153.6598,153.3929,153.4522,22537.0
2024-12-09 10:55:00,155.3,155.66,154.89,154.89,38723.0,153.5115,153.8674,153.1062,153.1062,38723.0
2024-12-09 11:00:00,154.94,155.0,154.35,154.98,18323.0,153.1557,153.215,152.5725,153.1952,18323.0
2024-12-09 11:05:00,155.1,155.63,155.0,155.51,9272.0,153.3138,153.8377,153.215,153.7191,9272.0
2024-12-09 11:10:00,155.52,155.75,155.06,155.06,17442.0,153.729,153.9563,153.2743,153.2743,17442.0
2024-12-09 11:15:00,155.01,155.14,154.61,154.61,8267.0,153.2249,153.3534,152.8295,152.8295,8267.0
2024-12-09 11:20:00,154.61,154.74,154.03,154.21,16992.0,152.8295,152.958,152.2561,152.4341,16992.0
2024-12-09 11:25:00,154.21,154.23,153.9,153.97,12786.0,152.4341,152.4538,152.1276,152.1968,12786.0
2024-12-09 11:30:00,153.99,154.23,153.82,154.23,12600.0,152.2166,152.4538,152.0486,152.4538,12600.0
2024-12-09 11:35:00,154.06,154.74,153.98,154.48,18848.0,152.2858,152.958,152.2067,152.701,18848.0
2024-12-09 11:40:00,154.62,154.82,154.46,154.67,13502.0,152.8393,153.037,152.6812,152.8888,13502.0
2024-12-09 11:45:00,154.64,154.78,154.37,154.58,16077.0,152.8591,152.9975,152.5922,152.7998,16077.0
2024-12-09 11:50:00,154.64,154.72,154.56,154.67,8215.0,152.8591,152.9382,152.78,152.8888,8215.0
2024-12-09 11:55:00,154.56,154.56,154.23,154.45,12084.0,152.78,152.78,152.4538,152.6713,12084.0
2024-12-09 12:00:00,154.36,154.55,154.35,154.52,16612.0,152.5823,152.7701,152.5725,152.7405,16612.0
2024-12-09 12:05:00,154.48,154.48,154.16,154.2,18604.0,152.701,152.701,152.3846,152.4242,18604.0
2024-12-09 12:10:00,154.2,154.36,154.13,154.13,9359.0,152.4242,152.5823,152.355,152.355,9359.0
2024-12-09 12:15:00,154.12,154.12,153.82,154.06,8806.0,152.3451,152.3451,152.0486,152.2858,8806.0
2024-12-09 12:20:00,154.12,154.12,153.78,153.89,7279.0,152.3451,152.3451,152.009,152.1178,7279.0
2024-12-09 12:25:00,153.8,153.82,153.58,153.8,8295.0,152.0288,152.0486,151.8113,152.0288,8295.0
2024-12-09 12:30:00,153.81,153.81,153.66,153.76,6218.0,152.0387,152.0387,151.8904,151.9892,6218.0
2024-12-09 12:35:00,153.76,154.2,153.76,154.11,8951.0,151.9892,152.4242,151.9892,152.3352,8951.0
2024-12-09 12:40:00,154.11,154.22,154.05,154.07,4706.0,152.3352,152.4439,152.2759,152.2957,4706.0
2024-12-09 12:45:00,154.15,154.27,154.06,154.21,6368.0,152.3748,152.4934,152.2858,152.4341,6368.0
2024-12-09 12:50:00,154.21,154.25,154.09,154.14,9919.0,152.4341,152.4736,152.3154,152.3649,9919.0
2024-12-09 12:55:00,154.19,154.25,154.05,154.15,12198.0,152.4143,152.4736,152.2759,152.3748,12198.0
2024-12-09 13:00:00,154.13,154.33,154.1,154.24,11892.0,152.355,152.5527,152.3253,152.4637,11892.0
2024-12-09 13:05:00,154.23,154.42,154.2,154.3,11162.0,152.4538,152.6416,152.4242,152.523,11162.0
2024-12-09 13:10:00,154.31,154.4,154.2,154.2,7508.0,152.5329,152.6219,152.4242,152.4242,7508.0
2024-12-09 13:15:00,154.2,154.2,154.03,154.06,5235.0,152.4242,152.4242,152.2561,152.2858,5235.0
2024-12-09 13:20:00,154.06,154.06,153.62,153.73,20869.0,152.2858,152.2858,151.8509,151.9596,20869.0
2024-12-09 13:25:00,153.72,153.72,153.42,153.66,13897.0,151.9497,151.9497,151.6532,151.8904,13897.0
2024-12-09 13:30:00,153.66,153.93,153.65,153.85,12830.0,151.8904,152.1573,151.8805,152.0782,12830.0
2024-12-09 13:35:00,153.81,154.1,153.68,153.97,19228.0,152.0387,152.3253,151.9102,152.1968,19228.0
2024-12-09 13:40:00,153.97,153.97,153.77,153.82,14494.0,152.1968,152.1968,151.9991,152.0486,14494.0
2024-12-09 13:45:00,153.87,154.03,153.78,154.03,9538.0,152.098,152.2561,152.009,152.2561,9538.0
2024-12-09 13:50:00,154.0,154.1,153.93,154.03,13501.0,152.2265,152.3253,152.1573,152.2561,13501.0
2024-12-09 13:55:00,154.07,154.3,154.05,154.3,7660.0,152.2957,152.523,152.2759,152.523,7660.0
2024-12-09 14:00:00,154.32,154.32,154.07,154.15,12601.0,152.5428,152.5428,152.2957,152.3748,12601.0
2024-12-09 14:05:00,154.17,154.18,153.97,153.99,6302.0,152.3945,152.4044,152.1968,152.2166,6302.0
2024-12-09 14:10:00,153.94,154.09,153.93,154.05,8542.0,152.1672,152.3154,152.1573,152.2759,8542.0
2024-12-09 14:15:00,154.02,154.03,153.93,153.97,8465.0,152.2463,152.2561,152.1573,152.1968,8465.0
2024-12-09 14:20:00,153.97,154.05,153.87,153.97,10610.0,152.1968,152.2759,152.098,152.1968,10610.0
2024-12-09 14:25:00,153.99,154.09,153.92,154.03,21816.0,152.2166,152.3154,152.1474,152.2561,21816.0
2024-12-09 14:30:00,153.96,153.97,153.82,153.91,9755.0,152.1869,152.1968,152.0486,152.1375,9755.0
2024-12-09 14:35:00,153.93,154.16,153.93,153.98,6729.0,152.1573,152.3846,152.1573,152.2067,6729.0
2024-12-09 14:40:00,154.09,154.09,153.65,153.85,7856.0,152.3154,152.3154,151.8805,152.0782,7856.0
2024-12-09 14:45:00,153.87,153.93,153.78,153.78,5276.0,152.098,152.1573,152.009,152.009,5276.0
2024-12-09 14:50:00,153.76,153.86,153.55,153.69,11945.0,151.9892,152.0881,151.7817,151.9201,11945.0
2024-12-09 14:55:00,153.64,153.82,153.64,153.78,7410.0,151.8706,152.0486,151.8706,152.009,7410.0
2024-12-09 15:00:00,153.81,153.88,153.78,153.8,10173.0,152.0387,152.1079,152.009,152.0288,10173.0
2024-12-09 15:05:00,153.83,153.84,153.55,153.75,14671.0,152.0584,152.0683,151.7817,151.9794,14671.0
2024-12-09 15:10:00,153.78,153.89,153.72,153.84,10658.0,152.009,152.1178,151.9497,152.0683,10658.0
2024-12-09 15:15:00,153.87,153.99,153.82,153.88,11401.0,152.098,152.2166,152.0486,152.1079,11401.0
2024-12-09 15:20:00,153.86,153.86,153.61,153.65,21656.0,152.0881,152.0881,151.841,151.8805,21656.0
2024-12-09 15:25:00,153.68,153.8,153.63,153.79,11273.0,151.9102,152.0288,151.8607,152.0189,11273.0
2024-12-09 15:30:00,153.78,153.87,153.73,153.73,7108.0,152.009,152.098,151.9596,151.9596,7108.0
2024-12-09 15:35:00,153.73,153.73,153.26,153.3,11910.0,151.9596,151.9596,151.495,151.5345,11910.0
2024-12-09 15:40:00,153.29,153.38,153.22,153.31,14103.0,151.5247,151.6136,151.4555,151.5444,14103.0
2024-12-09 15:45:00,153.27,153.39,153.08,153.37,19301.0,151.5049,151.6235,151.3171,151.6037,19301.0
2024-12-09 15:50:00,153.32,153.37,152.75,152.77,30885.0,151.5543,151.6037,150.9909,151.0106,30885.0
2024-12-09 15:55:00,152.8,153.03,152.7,152.98,127071.0,151.0403,151.2677,150.9415,151.2182,127071.0
2024-12-10 09:30:00,152.82,153.55,151.5,151.7,53271.0,151.0601,151.7817,149.7553,149.953,53271.0
2024-12-10 09:35:00,151.54,152.22,151.5,151.58,34305.0,149.7948,150.467,149.7553,149.8344,34305.0
2024-12-10 09:40:00,151.63,151.63,150.75,150.81,23665.0,149.8838,149.8838,149.0139,149.0732,23665.0
2024-12-10 09:45:00,150.8,150.83,150.34,150.66,15210.0,149.0633,149.093,148.6086,148.9249,15210.0
2024-12-10 09:50:00,150.62,150.71,150.1,150.47,18237.0,148.8854,148.9744,148.3714,148.7371,18237.0
2024-12-10 09:55:00,150.45,150.56,150.14,150.17,29989.0,148.7174,148.8261,148.4109,148.4406,29989.0
2024-12-10 10:00:00,150.14,150.24,149.77,150.15,22295.0,148.4109,148.5098,148.0452,148.4208,22295.0
2024-12-10 10:05:00,150.08,150.3,149.98,150.28,7075.0,148.3516,148.5691,148.2528,148.5493,7075.0
2024-12-10 10:10:00,150.39,150.71,150.31,150.66,3078.0,148.6581,148.9744,148.579,148.9249,3078.0
2024-12-10 10:15:00,150.6,150.78,150.49,150.72,18713.0,148.8656,149.0436,148.7569,148.9843,18713.0
2024-12-10 10:20:00,150.76,151.23,150.76,151.11,15369.0,149.0238,149.4884,149.0238,149.3698,15369.0
2024-12-10 10:25:00,151.23,151.25,150.99,151.16,11550.0,149.4884,149.5082,149.2511,149.4192,11550.0
2024-12-10 10:30:00,151.34,152.5,151.34,152.45,40514.0,149.5971,150.7438,149.5971,150.6943,40514.0
2024-12-10 10:35:00,152.42,152.87,152.37,152.62,64475.0,150.6647,151.1095,150.6153,150.8624,64475.0
2024-12-10 10:40:00,152.66,153.48,152.65,153.48,10916.0,150.9019,151.7125,150.892,151.7125,10916.0
2024-12-10 10:45:00,153.42,153.68,152.94,153.22,29418.0,151.6532,151.9102,151.1787,151.4555,29418.0
2024-12-10 10:50:00,153.23,153.38,153.03,153.16,9441.0,151.4654,151.6136,151.2677,151.3962,9441.0
2024-12-10 10:55:00,153.27,153.79,153.16,153.71,14223.0,151.5049,152.0189,151.3962,151.9398,14223.0
2024-12-10 11:00:00,153.72,153.76,153.4,153.47,12990.0,151.9497,151.9892,151.6334,151.7026,12990.0
2024-12-10 11:05:00,153.48,153.58,153.38,153.48,19068.0,151.7125,151.8113,151.6136,151.7125,19068.0
2024-12-10 11:10:00,153.48,153.5,153.15,153.21,25115.0,151.7125,151.7322,151.3863,151.4456,25115.0
2024-12-10 11:15:00,153.21,153.53,153.15,153.17,11718.0,151.4456,151.7619,151.3863,151.406,11718.0
2024-12-10 11:20:00,153.24,153.24,152.38,152.48,32633.0,151.4752,151.4752,150.6251,150.724,32633.0
2024-12-10 11:25:00,152.47,152.79,152.25,152.67,13538.0,150.7141,151.0304,150.4966,150.9118,13538.0
2024-12-10 11:30:00,152.67,153.08,152.54,153.08,10629.0,150.9118,151.3171,150.7833,151.3171,10629.0
2024-12-10 11:35:00,153.07,153.07,152.86,153.03,64849.0,151.3072,151.3072,151.0996,151.2677,64849.0
2024-12-10 11:40:00,152.95,153.15,152.85,152.96,22835.0,151.1886,151.3863,151.0897,151.1985,22835.0
2024-12-10 11:45:00,152.97,153.11,152.93,152.94,9175.0,151.2083,151.3467,151.1688,151.1787,9175.0
2024-12-10 11:50:00,152.94,152.94,152.37,152.56,9951.0,151.1787,151.1787,150.6153,150.8031,9951.0
2024-12-10 11:55:00,152.5,152.73,152.42,152.49,12867.0,150.7438,150.9711,150.6647,150.7339,12867.0
2024-12-10 12:00:00,152.49,152.57,152.13,152.39,25914.0,150.7339,150.813,150.378,150.635,25914.0
2024-12-10 12:05:00,152.39,152.45,152.16,152.19,22635.0,150.635,150.6943,150.4077,150.4373,22635.0
2024-12-10 12:10:00,152.08,152.28,152.0,152.25,10067.0,150.3286,150.5263,150.2495,150.4966,10067.0
2024-12-10 12:15:00,152.18,152.36,152.18,152.28,12758.0,150.4274,150.6054,150.4274,150.5263,12758.0
2024-12-10 12:20:00,152.21,152.28,152.11,152.18,11166.0,150.4571,150.5263,150.3582,150.4274,11166.0
2024-12-10 12:25:00,152.17,152.43,152.16,152.26,13500.0,150.4176,150.6746,150.4077,150.5065,13500.0
2024-12-10 12:30:00,152.32,152.8,152.31,152.58,18935.0,150.5658,151.0403,150.5559,150.8228,18935.0
2024-12-10 12:35:00,152.56,152.69,152.52,152.59,12423.0,150.8031,150.9316,150.7635,150.8327,12423.0
2024-12-10 12:40:00,152.57,152.63,152.36,152.57,11951.0,150.813,150.8723,150.6054,150.813,11951.0
2024-12-10 12:45:00,152.57,152.97,152.56,152.71,43543.0,150.813,151.2083,150.8031,150.9513,43543.0
2024-12-10 12:50:00,152.7,153.11,152.7,152.88,25583.0,150.9415,151.3467,150.9415,151.1194,25583.0
2024-12-10 12:55:00,152.88,152.9,152.59,152.59,9411.0,151.1194,151.1392,150.8327,150.8327,9411.0
2024-12-10 13:00:00,152.59,152.61,152.13,152.38,15780.0,150.8327,150.8525,150.378,150.6251,15780.0
2024-12-10 13:05:00,152.26,152.59,152.26,152.47,4134.0,150.5065,150.8327,150.5065,150.7141,4134.0
2024-12-10 13:10:00,152.48,152.48,152.2,152.25,8987.0,150.724,150.724,150.4472,150.4966,8987.0
2024-12-10 13:15:00,152.28,152.64,152.27,152.59,16567.0,150.5263,150.8821,150.5164,150.8327,16567.0
2024-12-10 13:20:00,152.65,152.65,152.46,152.52,4979.0,150.892,150.892,150.7042,150.7635,4979.0
2024-12-10 13:25:00,152.52,152.64,152.45,152.46,8673.0,150.7635,150.8821,150.6943,150.7042,8673.0
2024-12-10 13:30:00,152.45,152.5,152.23,152.29,10909.0,150.6943,150.7438,150.4769,150.5362,10909.0
2024-12-10 13:35:00,152.3,152.44,152.27,152.33,11132.0,150.5461,150.6844,150.5164,150.5757,11132.0
2024-12-10 13:40:00,152.33,152.48,152.09,152.19,13078.0,150.5757,150.724,150.3385,150.4373,13078.0
2024-12-10 13:45:00,152.19,152.24,152.11,152.19,9585.0,150.4373,150.4868,150.3582,150.4373,9585.0
2024-12-10 13:50:00,152.15,152.34,152.12,152.17,9991.0,150.3978,150.5856,150.3681,150.4176,9991.0
2024-12-10 13:55:00,152.17,152.26,152.09,152.09,13356.0,150.4176,150.5065,150.3385,150.3385,13356.0
2024-12-10 14:00:00,152.15,152.15,151.9,152.03,12955.0,150.3978,150.3978,150.1507,150.2792,12955.0
2024-12-10 14:05:00,152.03,152.11,151.95,152.05,5756.0,150.2792,150.3582,150.2001,150.2989,5756.0
2024-12-10 14:10:00,152.05,152.11,151.86,151.97,7599.0,150.2989,150.3582,150.1111,150.2199,7599.0
2024-12-10 14:15:00,151.92,152.19,151.91,152.18,12007.0,150.1704,150.4373,150.1606,150.4274,12007.0
2024-12-10 14:20:00,152.14,152.25,152.1,152.18,15042.0,150.3879,150.4966,150.3484,150.4274,15042.0
2024-12-10 14:25:00,152.13,152.15,151.76,151.81,40799.0,150.378,150.3978,150.0123,150.0617,40799.0
2024-12-10 14:30:00,151.81,151.86,151.5,151.83,18162.0,150.0617,150.1111,149.7553,150.0815,18162.0
2024-12-10 14:35:00,151.83,152.4,151.8,152.39,17454.0,150.0815,150.6449,150.0518,150.635,17454.0
2024-12-10 14:40:00,152.33,152.48,152.25,152.47,28387.0,150.5757,150.724,150.4966,150.7141,28387.0
2024-12-10 14:45:00,152.46,152.68,152.34,152.56,10950.0,150.7042,150.9217,150.5856,150.8031,10950.0
2024-12-10 14:50:00,152.56,152.56,152.34,152.34,12677.0,150.8031,150.8031,150.5856,150.5856,12677.0
2024-12-10 14:55:00,152.39,152.59,152.3,152.59,12049.0,150.635,150.8327,150.5461,150.8327,12049.0
2024-12-10 15:00:00,152.66,152.67,152.4,152.4,18003.0,150.9019,150.9118,150.6449,150.6449,18003.0
2024-12-10 15:05:00,152.4,152.51,152.0,152.03,19125.0,150.6449,150.7536,150.2495,150.2792,19125.0
2024-12-10 15:10:00,152.14,152.14,151.77,151.79,23447.0,150.3879,150.3879,150.0222,150.0419,23447.0
2024-12-10 15:15:00,151.79,151.8,151.56,151.64,24278.0,150.0419,150.0518,149.8146,149.8937,24278.0
2024-12-10 15:20:00,151.64,151.74,151.44,151.69,27912.0,149.8937,149.9925,149.696,149.9431,27912.0
2024-12-10 15:25:00,151.69,151.82,151.66,151.68,28321.0,149.9431,150.0716,149.9134,149.9332,28321.0
2024-12-10 15:30:00,151.62,151.64,151.27,151.34,17356.0,149.8739,149.8937,149.5279,149.5971,17356.0
2024-12-10 15:35:00,151.34,151.46,151.22,151.29,29412.0,149.5971,149.7157,149.4785,149.5477,29412.0
2024-12-10 15:40:00,151.34,151.35,150.8,150.83,31469.0,149.5971,149.607,149.0633,149.093,31469.0
2024-12-10 15:45:00,150.83,151.04,150.73,150.79,33047.0,149.093,149.3006,148.9941,149.0535,33047.0
2024-12-10 15:50:00,150.71,150.89,150.65,150.78,68067.0,148.9744,149.1523,148.9151,149.0436,68067.0
2024-12-10 15:55:00,150.69,151.17,150.41,151.12,266498.0,148.9546,149.4291,148.6778,149.3797,266498.0
2024-12-11 09:30:00,151.06,152.04,150.65,151.15,44310.0,149.3203,150.2891,148.9151,149.4093,44310.0
2024-12-11 09:35:00,151.03,151.3,150.49,151.14,15498.0,149.2907,149.5576,148.7569,149.3994,15498.0
2024-12-11 09:40:00,151.14,152.01,150.45,151.72,27616.0,149.3994,150.2594,148.7174,149.9727,27616.0
2024-12-11 09:45:00,151.56,151.74,151.12,151.5,15210.0,149.8146,149.9925,149.3797,149.7553,15210.0
2024-12-11 09:50:00,151.39,152.05,151.33,151.91,13628.0,149.6465,150.2989,149.5872,150.1606,13628.0
2024-12-11 09:55:00,151.85,151.9,150.88,151.33,24367.0,150.1012,150.1507,149.1424,149.5872,24367.0
2024-12-11 10:00:00,151.3,151.51,150.87,151.5,31200.0,149.5576,149.7652,149.1325,149.7553,31200.0
2024-12-11 10:05:00,151.35,151.62,150.95,151.06,16496.0,149.607,149.8739,149.2116,149.3203,16496.0
2024-12-11 10:10:00,151.05,151.38,151.05,151.36,11454.0,149.3105,149.6367,149.3105,149.6169,11454.0
2024-12-11 10:15:00,151.33,151.47,151.13,151.33,13490.0,149.5872,149.7256,149.3895,149.5872,13490.0
2024-12-11 10:20:00,151.33,151.47,151.1,151.21,16064.0,149.5872,149.7256,149.3599,149.4686,16064.0
2024-12-11 10:25:00,151.19,151.38,151.12,151.27,10439.0,149.4488,149.6367,149.3797,149.5279,10439.0
2024-12-11 10:30:00,151.28,151.28,150.0,150.05,85377.0,149.5378,149.5378,148.2725,148.322,85377.0
2024-12-11 10:35:00,149.99,150.22,149.71,150.12,35266.0,148.2627,148.49,147.9859,148.3912,35266.0
2024-12-11 10:40:00,150.01,150.01,149.61,149.79,40091.0,148.2824,148.2824,147.887,148.065,40091.0
2024-12-11 10:45:00,149.8,150.0,149.66,149.94,18554.0,148.0749,148.2725,147.9365,148.2132,18554.0
2024-12-11 10:50:00,149.94,150.33,149.83,150.22,12872.0,148.2132,148.5987,148.1045,148.49,12872.0
2024-12-11 10:55:00,150.1,150.2,149.81,149.82,15378.0,148.3714,148.4702,148.0847,148.0946,15378.0
2024-12-11 11:00:00,149.81,149.92,149.68,149.88,15361.0,148.0847,148.1935,147.9562,148.1539,15361.0
2024-12-11 11:05:00,149.87,149.89,149.69,149.77,11224.0,148.144,148.1638,147.9661,148.0452,11224.0
2024-12-11 11:10:00,149.75,149.77,149.61,149.71,7949.0,148.0254,148.0452,147.887,147.9859,7949.0
2024-12-11 11:15:00,149.71,149.94,149.71,149.88,13042.0,147.9859,148.2132,147.9859,148.1539,13042.0
2024-12-11 11:20:00,149.88,150.04,149.8,149.88,11811.0,148.1539,148.3121,148.0749,148.1539,11811.0
2024-12-11 11:25:00,149.96,150.21,149.8,150.1,37405.0,148.233,148.4801,148.0749,148.3714,37405.0
2024-12-11 11:30:00,150.08,150.26,149.98,150.09,14095.0,148.3516,148.5296,148.2528,148.3615,14095.0
2024-12-11 11:35:00,150.09,150.16,149.85,150.16,18591.0,148.3615,148.4307,148.1243,148.4307,18591.0
2024-12-11 11:40:00,150.14,150.68,150.14,150.61,18993.0,148.4109,148.9447,148.4109,148.8755,18993.0
2024-12-11 11:45:00,150.68,150.92,150.54,150.75,44753.0,148.9447,149.182,148.8063,149.0139,44753.0
2024-12-11 11:50:00,150.75,150.85,150.42,150.58,33186.0,149.0139,149.1128,148.6877,148.8459,33186.0
2024-12-11 11:55:00,150.48,150.57,150.34,150.53,12487.0,148.747,148.836,148.6086,148.7964,12487.0
2024-12-11 12:00:00,150.54,150.86,150.5,150.86,9260.0,148.8063,149.1226,148.7668,149.1226,9260.0
2024-12-11 12:05:00,150.91,150.95,150.78,150.91,20229.0,149.1721,149.2116,149.0436,149.1721,20229.0
2024-12-11 12:10:00,150.91,150.99,150.65,150.68,18027.0,149.1721,149.2511,148.9151,148.9447,18027.0
2024-12-11 12:15:00,150.68,150.73,150.15,150.2,14977.0,148.9447,148.9941,148.4208,148.4702,14977.0
2024-12-11 12:20:00,150.14,150.42,150.1,150.39,8681.0,148.4109,148.6877,148.3714,148.6581,8681.0
2024-12-11 12:25:00,150.28,150.34,150.0,150.0,9696.0,148.5493,148.6086,148.2725,148.2725,9696.0
2024-12-11 12:30:00,150.05,150.22,150.0,150.18,12864.0,148.322,148.49,148.2725,148.4505,12864.0
2024-12-11 12:35:00,150.15,150.15,150.0,150.05,24144.0,148.4208,148.4208,148.2725,148.322,24144.0
2024-12-11 12:40:00,150.09,150.33,150.06,150.24,9978.0,148.3615,148.5987,148.3319,148.5098,9978.0
2024-12-11 12:45:00,150.23,150.49,150.23,150.44,7364.0,148.4999,148.7569,148.4999,148.7075,7364.0
2024-12-11 12:50:00,150.51,150.95,150.51,150.82,8715.0,148.7767,149.2116,148.7767,149.0831,8715.0
2024-12-11 12:55:00,150.75,150.89,150.74,150.83,11790.0,149.0139,149.1523,149.004,149.093,11790.0
2024-12-11 13:00:00,150.8,151.01,150.8,150.97,4808.0,149.0633,149.2709,149.0633,149.2314,4808.0
2024-12-11 13:05:00,150.97,151.03,150.92,151.02,12066.0,149.2314,149.2907,149.182,149.2808,12066.0
2024-12-11 13:10:00,151.0,151.1,150.94,151.1,5528.0,149.261,149.3599,149.2017,149.3599,5528.0
2024-12-11 13:15:00,151.06,151.1,150.97,150.97,5047.0,149.3203,149.3599,149.2314,149.2314,5047.0
2024-12-11 13:20:00,151.01,151.13,150.96,151.06,10462.0,149.2709,149.3895,149.2215,149.3203,10462.0
2024-12-11 13:25:00,151.04,151.29,151.01,151.29,7252.0,149.3006,149.5477,149.2709,149.5477,7252.0
2024-12-11 13:30:00,151.25,151.3,151.12,151.3,10571.0,149.5082,149.5576,149.3797,149.5576,10571.0
2024-12-11 13:35:00,151.27,151.27,151.11,151.19,13722.0,149.5279,149.5279,149.3698,149.4488,13722.0
2024-12-11 13:40:00,151.26,151.27,151.0,151.09,18160.0,149.518,149.5279,149.261,149.35,18160.0
2024-12-11 13:45:00,151.09,151.7,151.09,151.66,26448.0,149.35,149.953,149.35,149.9134,26448.0
2024-12-11 13:50:00,151.66,151.66,151.41,151.53,21486.0,149.9134,149.9134,149.6663,149.7849,21486.0
2024-12-11 13:55:00,151.52,151.6,151.17,151.22,21845.0,149.775,149.8541,149.4291,149.4785,21845.0
2024-12-11 14:00:00,151.25,151.44,151.24,151.4,14815.0,149.5082,149.696,149.4983,149.6564,14815.0
2024-12-11 14:05:00,151.52,151.84,151.52,151.66,10441.0,149.775,150.0914,149.775,149.9134,10441.0
2024-12-11 14:10:00,151.66,152.12,151.66,152.11,15148.0,149.9134,150.3681,149.9134,150.3582,15148.0
2024-12-11 14:15:00,152.12,152.13,152.05,152.09,5130.0,150.3681,150.378,150.2989,150.3385,5130.0
2024-12-11 14:20:00,152.05,152.16,151.99,152.13,11579.0,150.2989,150.4077,150.2396,150.378,11579.0
2024-12-11 14:25:00,152.08,152.22,151.91,152.22,13827.0,150.3286,150.467,150.1606,150.467,13827.0
2024-12-11 14:30:00,152.24,152.3,152.08,152.27,5508.0,150.4868,150.5461,150.3286,150.5164,5508.0
2024-12-11 14:35:00,152.22,152.34,152.17,152.23,8341.0,150.467,150.5856,150.4176,150.4769,8341.0
2024-12-11 14:40:00,152.3,152.36,152.18,152.3,5376.0,150.5461,150.6054,150.4274,150.5461,5376.0
2024-12-11 14:45:00,152.31,152.47,152.31,152.4,5801.0,150.5559,150.7141,150.5559,150.6449,5801.0
2024-12-11 14:50:00,152.36,152.56,152.36,152.5,9293.0,150.6054,150.8031,150.6054,150.7438,9293.0
2024-12-11 14:55:00,152.5,152.67,152.46,152.66,12944.0,150.7438,150.9118,150.7042,150.9019,12944.0
2024-12-11 15:00:00,152.66,152.82,152.55,152.79,9893.0,150.9019,151.0601,150.7932,151.0304,9893.0
2024-12-11 15:05:00,152.8,153.0,152.76,152.9,10140.0,151.0403,151.238,151.0008,151.1392,10140.0
2024-12-11 15:10:00,152.82,153.08,152.77,153.04,18442.0,151.0601,151.3171,151.0106,151.2775,18442.0
2024-12-11 15:15:00,153.03,153.09,152.93,153.0,21732.0,151.2677,151.327,151.1688,151.238,21732.0
2024-12-11 15:20:00,153.0,153.16,152.98,153.16,29931.0,151.238,151.3962,151.2182,151.3962,29931.0
2024-12-11 15:25:00,153.12,153.17,152.92,152.96,19349.0,151.3566,151.406,151.1589,151.1985,19349.0
2024-12-11 15:30:00,152.95,152.98,152.68,152.72,28536.0,151.1886,151.2182,150.9217,150.9612,28536.0
2024-12-11 15:35:00,152.68,152.78,152.55,152.56,17273.0,150.9217,151.0205,150.7932,150.8031,17273.0
2024-12-11 15:40:00,152.59,152.65,152.49,152.52,31896.0,150.8327,150.892,150.7339,150.7635,31896.0
2024-12-11 15:45:00,152.52,152.54,152.01,152.47,37829.0,150.7635,150.7833,150.2594,150.7141,37829.0
2024-12-11 15:50:00,152.43,152.44,152.11,152.17,40978.0,150.6746,150.6844,150.3582,150.4176,40978.0
2024-12-11 15:55:00,152.14,152.33,151.88,151.98,209261.0,150.3879,150.5757,150.1309,150.2297,209261.0
2024-12-12 09:30:00,151.65,151.89,149.81,150.15,30997.0,149.9035,150.1408,148.0847,148.4208,30997.0
2024-12-12 09:35:00,150.25,150.84,149.73,150.08,25560.0,148.5197,149.1029,148.0057,148.3516,25560.0
2024-12-12 09:40:00,150.09,150.72,149.9,150.72,29580.0,148.3615,148.9843,148.1737,148.9843,29580.0
2024-12-12 09:45:00,150.83,150.94,150.44,150.86,21632.0,149.093,149.2017,148.7075,149.1226,21632.0
2024-12-12 09:50:00,150.76,151.04,150.53,150.53,15188.0,149.0238,149.3006,148.7964,148.7964,15188.0
2024-12-12 09:55:00,150.42,150.42,149.81,150.16,14143.0,148.6877,148.6877,148.0847,148.4307,14143.0
2024-12-12 10:00:00,150.14,150.16,149.35,149.49,24194.0,148.4109,148.4307,147.63,147.7684,24194.0
2024-12-12 10:05:00,149.5,149.5,149.19,149.42,13398.0,147.7783,147.7783,147.4719,147.6992,13398.0
2024-12-12 10:10:00,149.34,149.48,149.1,149.38,29297.0,147.6201,147.7585,147.3829,147.6597,29297.0
2024-12-12 10:15:00,149.38,149.8,149.33,149.48,12749.0,147.6597,148.0749,147.6103,147.7585,12749.0
2024-12-12 10:20:00,149.64,149.7,148.82,148.88,12824.0,147.9167,147.976,147.1061,147.1654,12824.0
2024-12-12 10:25:00,148.77,148.9,148.61,148.74,23661.0,147.0567,147.1852,146.8986,147.0271,23661.0
2024-12-12 10:30:00,148.75,148.93,148.48,148.93,17669.0,147.0369,147.2149,146.7701,147.2149,17669.0
2024-12-12 10:35:00,148.91,149.41,148.84,148.95,18003.0,147.1951,147.6893,147.1259,147.2346,18003.0
2024-12-12 10:40:00,148.83,148.99,148.61,148.77,8748.0,147.116,147.2742,146.8986,147.0567,8748.0
2024-12-12 10:45:00,148.69,148.77,148.55,148.65,6692.0,146.9776,147.0567,146.8392,146.9381,6692.0
2024-12-12 10:50:00,148.74,148.74,148.55,148.61,11023.0,147.0271,147.0271,146.8392,146.8986,11023.0
2024-12-12 10:55:00,148.61,148.74,148.53,148.66,10218.0,146.8986,147.0271,146.8195,146.948,10218.0
2024-12-12 11:00:00,148.72,148.8,148.33,148.34,17960.0,147.0073,147.0864,146.6218,146.6317,17960.0
2024-12-12 11:05:00,148.42,148.53,147.9,147.9,24336.0,146.7107,146.8195,146.1967,146.1967,24336.0
2024-12-12 11:10:00,147.91,148.0,147.78,147.81,10435.0,146.2066,146.2956,146.0781,146.1078,10435.0
2024-12-12 11:15:00,147.86,148.12,147.84,148.03,10889.0,146.1572,146.4142,146.1374,146.3252,10889.0
2024-12-12 11:20:00,148.03,148.09,147.91,147.94,6215.0,146.3252,146.3845,146.2066,146.2363,6215.0
2024-12-12 11:25:00,147.9,148.11,147.82,148.04,6933.0,146.1967,146.4043,146.1177,146.3351,6933.0
2024-12-12 11:30:00,148.04,148.09,147.96,147.97,4670.0,146.3351,146.3845,146.256,146.2659,4670.0
2024-12-12 11:35:00,147.98,148.27,147.98,148.22,7047.0,146.2758,146.5625,146.2758,146.513,7047.0
2024-12-12 11:40:00,148.18,148.37,148.16,148.32,7084.0,146.4735,146.6613,146.4537,146.6119,7084.0
2024-12-12 11:45:00,148.34,148.35,147.43,147.45,18137.0,146.6317,146.6416,145.7321,145.7519,18137.0
2024-12-12 11:50:00,147.5,147.54,147.21,147.21,7719.0,145.8013,145.8409,145.5147,145.5147,7719.0
2024-12-12 11:55:00,147.32,147.42,147.07,147.19,11097.0,145.6234,145.7223,145.3763,145.4949,11097.0
2024-12-12 12:00:00,147.19,147.92,147.19,147.9,7376.0,145.4949,146.2165,145.4949,146.1967,7376.0
2024-12-12 12:05:00,147.85,147.99,147.77,147.94,6943.0,146.1473,146.2857,146.0682,146.2363,6943.0
2024-12-12 12:10:00,147.88,148.05,147.88,148.01,5089.0,146.177,146.345,146.177,146.3055,5089.0
2024-12-12 12:15:00,148.04,148.35,148.01,148.24,18374.0,146.3351,146.6416,146.3055,146.5328,18374.0
2024-12-12 12:20:00,148.28,148.28,147.83,147.83,8414.0,146.5724,146.5724,146.1275,146.1275,8414.0
2024-12-12 12:25:00,147.9,148.15,147.84,148.15,4523.0,146.1967,146.4439,146.1374,146.4439,4523.0
2024-12-12 12:30:00,148.16,148.31,148.02,148.09,7315.0,146.4537,146.602,146.3154,146.3845,7315.0
2024-12-12 12:35:00,148.02,148.02,147.75,147.86,3096.0,146.3154,146.3154,146.0485,146.1572,3096.0
2024-12-12 12:40:00,147.83,147.91,147.77,147.88,9483.0,146.1275,146.2066,146.0682,146.177,9483.0
2024-12-12 12:45:00,147.88,147.92,147.75,147.8,17428.0,146.177,146.2165,146.0485,146.0979,17428.0
2024-12-12 12:50:00,147.86,147.86,147.22,147.3,20246.0,146.1572,146.1572,145.5246,145.6036,20246.0
2024-12-12 12:55:00,147.37,147.61,147.35,147.52,10014.0,145.6728,145.9101,145.6531,145.8211,10014.0
2024-12-12 13:00:00,147.59,147.77,147.59,147.72,6972.0,145.8903,146.0682,145.8903,146.0188,6972.0
2024-12-12 13:05:00,147.72,147.73,147.46,147.51,12226.0,146.0188,146.0287,145.7618,145.8112,12226.0
2024-12-12 13:10:00,147.49,147.49,147.14,147.2,4814.0,145.7915,145.7915,145.4455,145.5048,4814.0
2024-12-12 13:15:00,147.2,147.38,147.16,147.24,13338.0,145.5048,145.6827,145.4653,145.5443,13338.0
2024-12-12 13:20:00,147.31,147.54,147.15,147.47,17766.0,145.6135,145.8409,145.4554,145.7717,17766.0
2024-12-12 13:25:00,147.53,147.53,147.18,147.24,9119.0,145.831,145.831,145.485,145.5443,9119.0
2024-12-12 13:30:00,147.31,147.47,147.28,147.3,10412.0,145.6135,145.7717,145.5839,145.6036,10412.0
2024-12-12 13:35:00,147.21,147.21,146.98,147.03,10374.0,145.5147,145.5147,145.2873,145.3368,10374.0
2024-12-12 13:40:00,147.03,147.07,146.85,146.85,11499.0,145.3368,145.3763,145.1588,145.1588,11499.0
2024-12-12 13:45:00,146.82,146.96,146.75,146.82,11032.0,145.1292,145.2676,145.06,145.1292,11032.0
2024-12-12 13:50:00,146.84,147.2,146.72,147.15,12854.0,145.1489,145.5048,145.0303,145.4554,12854.0
2024-12-12 13:55:00,147.23,147.37,147.2,147.34,9947.0,145.5344,145.6728,145.5048,145.6432,9947.0
2024-12-12 14:00:00,147.29,147.56,147.29,147.55,12578.0,145.5938,145.8606,145.5938,145.8508,12578.0
2024-12-12 14:05:00,147.57,147.76,147.32,147.39,19059.0,145.8705,146.0583,145.6234,145.6926,19059.0
2024-12-12 14:10:00,147.36,147.48,147.32,147.43,11343.0,145.663,145.7816,145.6234,145.7321,11343.0
2024-12-12 14:15:00,147.4,147.61,147.37,147.37,9133.0,145.7025,145.9101,145.6728,145.6728,9133.0
2024-12-12 14:20:00,147.43,147.43,147.3,147.39,12128.0,145.7321,145.7321,145.6036,145.6926,12128.0
2024-12-12 14:25:00,147.44,147.64,147.41,147.49,14152.0,145.742,145.9397,145.7124,145.7915,14152.0
2024-12-12 14:30:00,147.5,147.59,147.39,147.39,11058.0,145.8013,145.8903,145.6926,145.6926,11058.0
2024-12-12 14:35:00,147.39,147.39,147.23,147.24,13173.0,145.6926,145.6926,145.5344,145.5443,13173.0
2024-12-12 14:40:00,147.26,147.39,147.08,147.12,7392.0,145.5641,145.6926,145.3862,145.4257,7392.0
2024-12-12 14:45:00,147.12,147.35,146.84,146.85,37829.0,145.4257,145.6531,145.1489,145.1588,37829.0
2024-12-12 14:50:00,146.86,147.12,146.83,147.02,12261.0,145.1687,145.4257,145.1391,145.3269,12261.0
2024-12-12 14:55:00,147.04,147.1,146.88,147.06,11543.0,145.3466,145.4059,145.1885,145.3664,11543.0
2024-12-12 15:00:00,147.0,147.09,146.96,147.01,6584.0,145.3071,145.3961,145.2676,145.317,6584.0
2024-12-12 15:05:00,147.01,147.15,146.88,146.99,17311.0,145.317,145.4554,145.1885,145.2972,17311.0
2024-12-12 15:10:00,146.96,147.18,146.95,147.15,11823.0,145.2676,145.485,145.2577,145.4554,11823.0
2024-12-12 15:15:00,147.19,147.27,147.06,147.11,13623.0,145.4949,145.574,145.3664,145.4158,13623.0
2024-12-12 15:20:00,147.1,147.43,147.08,147.36,13123.0,145.4059,145.7321,145.3862,145.663,13123.0
2024-12-12 15:25:00,147.34,147.52,147.33,147.35,11554.0,145.6432,145.8211,145.6333,145.6531,11554.0
2024-12-12 15:30:00,147.33,147.33,146.98,147.08,8582.0,145.6333,145.6333,145.2873,145.3862,8582.0
2024-12-12 15:35:00,147.1,147.16,147.04,147.04,6129.0,145.4059,145.4653,145.3466,145.3466,6129.0
2024-12-12 15:40:00,147.03,147.24,146.91,147.21,12274.0,145.3368,145.5443,145.2181,145.5147,12274.0
2024-12-12 15:45:00,147.2,147.22,146.79,146.85,25619.0,145.5048,145.5246,145.0995,145.1588,25619.0
2024-12-12 15:50:00,146.89,147.03,146.68,146.68,38466.0,145.1984,145.3368,144.9908,144.9908,38466.0
2024-12-12 15:55:00,146.73,146.73,146.18,146.31,170524.0,145.0402,145.0402,144.4965,144.625,170524.0
2024-12-13 09:30:00,145.98,146.36,145.25,145.86,46679.0,144.2988,144.6745,143.5773,144.1802,46679.0
2024-12-13 09:35:00,145.45,145.64,144.82,145.23,20414.0,143.7749,143.9628,143.1522,143.5575,20414.0
2024-12-13 09:40:00,145.12,145.37,144.75,145.04,10708.0,143.4487,143.6959,143.083,143.3697,10708.0
2024-12-13 09:45:00,144.9,145.28,144.79,144.89,18457.0,143.2313,143.6069,143.1225,143.2214,18457.0
2024-12-13 09:50:00,144.92,145.18,144.75,145.15,25871.0,143.2511,143.5081,143.083,143.4784,25871.0
2024-12-13 09:55:00,145.15,145.27,144.35,144.38,21493.0,143.4784,143.597,142.6876,142.7173,21493.0
2024-12-13 10:00:00,144.56,144.9,144.44,144.81,10756.0,142.8952,143.2313,142.7766,143.1423,10756.0
2024-12-13 10:05:00,144.78,145.04,144.57,144.83,25002.0,143.1127,143.3697,142.9051,143.1621,25002.0
2024-12-13 10:10:00,144.85,144.96,144.55,144.6,17392.0,143.1819,143.2906,142.8853,142.9347,17392.0
2024-12-13 10:15:00,144.78,145.07,144.69,144.83,15428.0,143.1127,143.3993,143.0237,143.1621,15428.0
2024-12-13 10:20:00,144.75,144.86,144.71,144.84,12717.0,143.083,143.1917,143.0435,143.172,12717.0
2024-12-13 10:25:00,144.77,145.31,144.77,145.31,4397.0,143.1028,143.6366,143.1028,143.6366,4397.0
2024-12-13 10:30:00,145.28,145.38,145.17,145.27,10324.0,143.6069,143.7058,143.4982,143.597,10324.0
2024-12-13 10:35:00,145.27,145.27,145.06,145.06,5308.0,143.597,143.597,143.3894,143.3894,5308.0
2024-12-13 10:40:00,145.06,145.37,144.92,145.3,8389.0,143.3894,143.6959,143.2511,143.6267,8389.0
2024-12-13 10:45:00,145.36,145.38,145.26,145.28,5434.0,143.686,143.7058,143.5871,143.6069,5434.0
2024-12-13 10:50:00,145.18,145.5,145.18,145.31,16502.0,143.5081,143.8244,143.5081,143.6366,16502.0
2024-12-13 10:55:00,145.37,145.99,145.28,145.9,15786.0,143.6959,144.3087,143.6069,144.2198,15786.0
2024-12-13 11:00:00,145.98,146.03,145.71,145.9,12458.0,144.2988,144.3483,144.032,144.2198,12458.0
2024-12-13 11:05:00,145.88,146.02,145.69,145.97,6219.0,144.2,144.3384,144.0122,144.289,6219.0
2024-12-13 11:10:00,145.99,146.24,145.95,146.17,7900.0,144.3087,144.5559,144.2692,144.4867,7900.0
2024-12-13 11:15:00,146.17,146.24,145.96,145.97,6131.0,144.4867,144.5559,144.2791,144.289,6131.0
2024-12-13 11:20:00,146.06,146.11,146.0,146.0,5370.0,144.3779,144.4273,144.3186,144.3186,5370.0
2024-12-13 11:25:00,145.89,146.14,145.76,145.89,12487.0,144.2099,144.457,144.0814,144.2099,12487.0
2024-12-13 11:30:00,145.91,146.39,145.91,146.31,6660.0,144.2297,144.7041,144.2297,144.625,6660.0
2024-12-13 11:35:00,146.24,146.44,146.17,146.42,7969.0,144.5559,144.7535,144.4867,144.7338,7969.0
2024-12-13 11:40:00,146.34,146.38,146.17,146.18,7592.0,144.6547,144.6942,144.4867,144.4965,7592.0
2024-12-13 11:45:00,146.15,146.31,146.06,146.25,12135.0,144.4669,144.625,144.3779,144.5657,12135.0
2024-12-13 11:50:00,146.17,146.35,146.17,146.28,8956.0,144.4867,144.6646,144.4867,144.5954,8956.0
2024-12-13 11:55:00,146.29,146.38,146.19,146.24,9583.0,144.6053,144.6942,144.5064,144.5559,9583.0
2024-12-13 12:00:00,146.24,146.36,146.23,146.23,17860.0,144.5559,144.6745,144.546,144.546,17860.0
2024-12-13 12:05:00,146.23,146.24,146.0,146.04,10721.0,144.546,144.5559,144.3186,144.3582,10721.0
2024-12-13 12:10:00,146.0,146.15,145.94,146.08,6367.0,144.3186,144.4669,144.2593,144.3977,6367.0
2024-12-13 12:15:00,146.15,146.15,145.88,145.99,8411.0,144.4669,144.4669,144.2,144.3087,8411.0
2024-12-13 12:20:00,145.99,146.05,145.9,146.02,6567.0,144.3087,144.368,144.2198,144.3384,6567.0
2024-12-13 12:25:00,145.96,146.21,145.91,146.17,2558.0,144.2791,144.5262,144.2297,144.4867,2558.0
2024-12-13 12:30:00,146.12,146.22,146.02,146.09,6314.0,144.4372,144.5361,144.3384,144.4076,6314.0
2024-12-13 12:35:00,146.03,146.09,145.74,145.82,9469.0,144.3483,144.4076,144.0616,144.1407,9469.0
2024-12-13 12:40:00,145.81,145.95,145.74,145.74,7048.0,144.1308,144.2692,144.0616,144.0616,7048.0
2024-12-13 12:45:00,145.71,145.79,145.64,145.72,7223.0,144.032,144.111,143.9628,144.0418,7223.0
2024-12-13 12:50:00,145.8,145.82,145.66,145.69,10389.0,144.1209,144.1407,143.9825,144.0122,10389.0
2024-12-13 12:55:00,145.66,145.71,145.58,145.65,6493.0,143.9825,144.032,143.9035,143.9726,6493.0
2024-12-13 13:00:00,145.69,145.74,145.54,145.61,7556.0,144.0122,144.0616,143.8639,143.9331,7556.0
2024-12-13 13:05:00,145.52,145.52,145.38,145.46,6161.0,143.8441,143.8441,143.7058,143.7848,6161.0
2024-12-13 13:10:00,145.47,145.5,145.35,145.4,13411.0,143.7947,143.8244,143.6761,143.7255,13411.0
2024-12-13 13:15:00,145.45,145.78,145.42,145.66,10835.0,143.7749,144.1011,143.7453,143.9825,10835.0
2024-12-13 13:20:00,145.78,145.78,145.64,145.74,3518.0,144.1011,144.1011,143.9628,144.0616,3518.0
2024-12-13 13:25:00,145.79,145.79,145.66,145.69,4648.0,144.111,144.111,143.9825,144.0122,4648.0
2024-12-13 13:30:00,145.75,145.75,145.63,145.7,3469.0,144.0715,144.0715,143.9529,144.0221,3469.0
2024-12-13 13:35:00,145.77,145.88,145.69,145.78,2559.0,144.0913,144.2,144.0122,144.1011,2559.0
2024-12-13 13:40:00,145.79,145.89,145.67,145.73,5739.0,144.111,144.2099,143.9924,144.0517,5739.0
2024-12-13 13:45:00,145.75,145.79,145.55,145.59,6974.0,144.0715,144.111,143.8738,143.9133,6974.0
2024-12-13 13:50:00,145.57,145.66,145.51,145.66,6113.0,143.8936,143.9825,143.8343,143.9825,6113.0
2024-12-13 13:55:00,145.7,145.7,145.41,145.46,5851.0,144.0221,144.0221,143.7354,143.7848,5851.0
2024-12-13 14:00:00,145.41,145.56,145.41,145.54,8531.0,143.7354,143.8837,143.7354,143.8639,8531.0
2024-12-13 14:05:00,145.5,145.6,145.35,145.4,6842.0,143.8244,143.9232,143.6761,143.7255,6842.0
2024-12-13 14:10:00,145.4,145.48,145.35,145.46,11653.0,143.7255,143.8046,143.6761,143.7848,11653.0
2024-12-13 14:15:00,145.44,145.48,145.28,145.31,11648.0,143.7651,143.8046,143.6069,143.6366,11648.0
2024-12-13 14:20:00,145.28,145.31,145.12,145.2,11665.0,143.6069,143.6366,143.4487,143.5278,11665.0
2024-12-13 14:25:00,145.1,145.11,144.93,144.99,5108.0,143.429,143.4389,143.2609,143.3202,5108.0
2024-12-13 14:30:00,144.93,145.14,144.9,144.95,11698.0,143.2609,143.4685,143.2313,143.2807,11698.0
2024-12-13 14:35:00,145.0,145.07,144.91,145.07,7718.0,143.3301,143.3993,143.2412,143.3993,7718.0
2024-12-13 14:40:00,145.01,145.15,144.95,145.05,9911.0,143.34,143.4784,143.2807,143.3796,9911.0
2024-12-13 14:45:00,145.11,145.11,145.05,145.06,4772.0,143.4389,143.4389,143.3796,143.3894,4772.0
2024-12-13 14:50:00,145.09,145.15,144.94,144.97,11305.0,143.4191,143.4784,143.2708,143.3005,11305.0
2024-12-13 14:55:00,144.97,145.16,144.89,145.16,7244.0,143.3005,143.4883,143.2214,143.4883,7244.0
2024-12-13 15:00:00,145.16,145.2,145.12,145.18,7767.0,143.4883,143.5278,143.4487,143.5081,7767.0
2024-12-13 15:05:00,145.2,145.35,145.18,145.32,9294.0,143.5278,143.6761,143.5081,143.6464,9294.0
2024-12-13 15:10:00,145.31,145.36,145.14,145.22,8793.0,143.6366,143.686,143.4685,143.5476,8793.0
2024-12-13 15:15:00,145.26,145.32,145.22,145.27,10862.0,143.5871,143.6464,143.5476,143.597,10862.0
2024-12-13 15:20:00,145.28,145.31,145.22,145.3,13013.0,143.6069,143.6366,143.5476,143.6267,13013.0
2024-12-13 15:25:00,145.28,145.34,145.23,145.28,9735.0,143.6069,143.6662,143.5575,143.6069,9735.0
2024-12-13 15:30:00,145.25,145.26,144.89,144.97,13607.0,143.5773,143.5871,143.2214,143.3005,13607.0
2024-12-13 15:35:00,144.97,145.17,144.93,145.13,15737.0,143.3005,143.4982,143.2609,143.4586,15737.0
2024-12-13 15:40:00,145.12,145.24,145.1,145.2,11245.0,143.4487,143.5674,143.429,143.5278,11245.0
2024-12-13 15:45:00,145.25,145.34,145.02,145.18,20920.0,143.5773,143.6662,143.3499,143.5081,20920.0
2024-12-13 15:50:00,145.09,145.1,144.71,144.77,37908.0,143.4191,143.429,143.0435,143.1028,37908.0
2024-12-13 15:55:00,144.73,145.85,144.63,145.61,165901.0,143.0632,144.1703,142.9644,143.9331,165901.0
2024-12-16 09:30:00,144.32,145.01,143.55,143.71,131178.0,142.658,143.34,141.8968,142.055,131178.0
2024-12-16 09:35:00,143.75,143.75,142.6,142.8,21943.0,142.0945,142.0945,140.9578,141.1555,21943.0
2024-12-16 09:40:00,142.71,143.34,142.53,142.86,39104.0,141.0665,141.6892,140.8886,141.2148,39104.0
2024-12-16 09:45:00,142.81,143.52,142.81,143.06,55830.0,141.1654,141.8672,141.1654,141.4125,55830.0
2024-12-16 09:50:00,143.2,143.56,142.88,143.56,26565.0,141.5509,141.9067,141.2345,141.9067,26565.0
2024-12-16 09:55:00,143.61,143.94,143.56,143.72,8121.0,141.9561,142.2823,141.9067,142.0649,8121.0
2024-12-16 10:00:00,143.66,143.77,143.35,143.43,15734.0,142.0056,142.1143,141.6991,141.7782,15734.0
2024-12-16 10:05:00,143.48,144.03,143.47,143.84,14109.0,141.8276,142.3713,141.8178,142.1835,14109.0
2024-12-16 10:10:00,143.91,144.19,143.79,144.16,24214.0,142.2527,142.5295,142.1341,142.4998,24214.0
2024-12-16 10:15:00,144.07,144.34,143.47,143.59,21606.0,142.4108,142.6777,141.8178,141.9364,21606.0
2024-12-16 10:20:00,143.68,143.77,143.32,143.51,9933.0,142.0253,142.1143,141.6695,141.8573,9933.0
2024-12-16 10:25:00,143.4,143.41,143.07,143.16,11939.0,141.7486,141.7584,141.4224,141.5113,11939.0
2024-12-16 10:30:00,143.16,143.32,143.02,143.32,11331.0,141.5113,141.6695,141.3729,141.6695,11331.0
2024-12-16 10:35:00,143.28,143.32,143.05,143.19,7121.0,141.6299,141.6695,141.4026,141.541,7121.0
2024-12-16 10:40:00,143.21,143.27,142.93,143.0,10437.0,141.5607,141.6201,141.284,141.3532,10437.0
2024-12-16 10:45:00,143.06,143.21,142.99,143.13,10484.0,141.4125,141.5607,141.3433,141.4817,10484.0
2024-12-16 10:50:00,143.16,143.25,142.86,142.95,23872.0,141.5113,141.6003,141.2148,141.3037,23872.0
2024-12-16 10:55:00,142.95,143.17,142.87,143.08,10256.0,141.3037,141.5212,141.2247,141.4322,10256.0
2024-12-16 11:00:00,143.08,143.08,142.62,142.62,18420.0,141.4322,141.4322,140.9775,140.9775,18420.0
2024-12-16 11:05:00,142.74,142.74,142.4,142.51,13627.0,141.0962,141.0962,140.7601,140.8688,13627.0
2024-12-16 11:10:00,142.46,142.65,142.45,142.58,6669.0,140.8194,141.0072,140.8095,140.938,6669.0
2024-12-16 11:15:00,142.63,142.65,142.38,142.55,11458.0,140.9874,141.0072,140.7403,140.9083,11458.0
2024-12-16 11:20:00,142.55,142.56,142.35,142.42,8322.0,140.9083,140.9182,140.7106,140.7798,8322.0
2024-12-16 11:25:00,142.35,142.52,142.2,142.2,11696.0,140.7106,140.8787,140.5624,140.5624,11696.0
2024-12-16 11:30:00,142.3,142.4,142.05,142.22,12244.0,140.6612,140.7601,140.4141,140.5821,12244.0
2024-12-16 11:35:00,142.22,142.36,142.09,142.23,10454.0,140.5821,140.7205,140.4536,140.592,10454.0
2024-12-16 11:40:00,142.2,142.32,142.03,142.03,11256.0,140.5624,140.681,140.3943,140.3943,11256.0
2024-12-16 11:45:00,142.08,142.16,141.93,142.0,8261.0,140.4438,140.5228,140.2955,140.3647,8261.0
2024-12-16 11:50:00,142.0,142.03,141.81,141.86,10330.0,140.3647,140.3943,140.1769,140.2263,10330.0
2024-12-16 11:55:00,141.87,141.99,141.79,141.86,6505.0,140.2362,140.3548,140.1571,140.2263,6505.0
2024-12-16 12:00:00,141.86,141.98,141.75,141.81,8075.0,140.2263,140.3449,140.1176,140.1769,8075.0
2024-12-16 12:05:00,141.78,141.98,141.77,141.88,6622.0,140.1472,140.3449,140.1373,140.2461,6622.0
2024-12-16 12:10:00,141.87,142.02,141.85,141.97,10427.0,140.2362,140.3844,140.2164,140.335,10427.0
2024-12-16 12:15:00,141.89,142.03,141.78,141.78,16594.0,140.2559,140.3943,140.1472,140.1472,16594.0
2024-12-16 12:20:00,141.8,142.01,141.66,141.9,11926.0,140.167,140.3746,140.0286,140.2658,11926.0
2024-12-16 12:25:00,141.95,142.04,141.9,141.98,6618.0,140.3153,140.4042,140.2658,140.3449,6618.0
2024-12-16 12:30:00,141.92,142.07,141.77,141.77,12804.0,140.2856,140.4339,140.1373,140.1373,12804.0
2024-12-16 12:35:00,141.77,141.93,141.65,141.71,7573.0,140.1373,140.2955,140.0187,140.078,7573.0
2024-12-16 12:40:00,141.67,141.8,141.5,141.5,13146.0,140.0385,140.167,139.8704,139.8704,13146.0
2024-12-16 12:45:00,141.54,141.71,141.34,141.34,20784.0,139.91,140.078,139.7123,139.7123,20784.0
2024-12-16 12:50:00,141.32,141.42,141.28,141.29,13152.0,139.6925,139.7914,139.653,139.6629,13152.0
2024-12-16 12:55:00,141.33,141.4,141.0,141.06,20513.0,139.7024,139.7716,139.3762,139.4355,20513.0
2024-12-16 13:00:00,141.02,141.36,140.9,140.9,20899.0,139.396,139.7321,139.2773,139.2773,20899.0
2024-12-16 13:05:00,140.91,141.1,140.82,141.1,13261.0,139.2872,139.475,139.1983,139.475,13261.0
2024-12-16 13:10:00,141.11,141.12,140.62,140.8,17947.0,139.4849,139.4948,139.0006,139.1785,17947.0
2024-12-16 13:15:00,140.82,140.87,140.66,140.8,6570.0,139.1983,139.2477,139.0401,139.1785,6570.0
2024-12-16 13:20:00,140.73,140.79,140.48,140.6,19456.0,139.1093,139.1686,138.8622,138.9808,19456.0
2024-12-16 13:25:00,140.62,140.69,140.19,140.19,14054.0,139.0006,139.0698,138.5755,138.5755,14054.0
2024-12-16 13:30:00,140.28,140.37,139.91,139.97,26304.0,138.6645,138.7535,138.2987,138.3581,26304.0
2024-12-16 13:35:00,139.97,140.04,139.76,139.83,13228.0,138.3581,138.4273,138.1505,138.2197,13228.0
2024-12-16 13:40:00,139.78,140.14,139.78,139.93,15338.0,138.1702,138.5261,138.1702,138.3185,15338.0
2024-12-16 13:45:00,139.95,139.99,139.71,139.86,9700.0,138.3383,138.3778,138.1011,138.2493,9700.0
2024-12-16 13:50:00,139.8,139.98,139.78,139.94,21001.0,138.19,138.3679,138.1702,138.3284,21001.0
2024-12-16 13:55:00,139.97,140.0,139.68,139.7,22116.0,138.3581,138.3877,138.0714,138.0912,22116.0
2024-12-16 14:00:00,139.69,139.7,139.54,139.57,12531.0,138.0813,138.0912,137.933,137.9627,12531.0
2024-12-16 14:05:00,139.6,139.68,139.55,139.56,15077.0,137.9923,138.0714,137.9429,137.9528,15077.0
2024-12-16 14:10:00,139.58,139.59,139.4,139.5,28361.0,137.9725,137.9824,137.7946,137.8935,28361.0
2024-12-16 14:15:00,139.5,139.63,139.45,139.47,24144.0,137.8935,138.022,137.844,137.8638,24144.0
2024-12-16 14:20:00,139.43,139.43,139.17,139.21,16124.0,137.8243,137.8243,137.5673,137.6068,16124.0
2024-12-16 14:25:00,139.15,139.33,139.03,139.04,20304.0,137.5475,137.7254,137.4289,137.4388,20304.0
2024-12-16 14:30:00,139.15,139.16,138.65,138.74,33882.0,137.5475,137.5574,137.0533,137.1422,33882.0
2024-12-16 14:35:00,138.74,138.84,138.71,138.71,13126.0,137.1422,137.2411,137.1126,137.1126,13126.0
2024-12-16 14:40:00,138.7,138.93,138.7,138.75,21152.0,137.1027,137.33,137.1027,137.1521,21152.0
2024-12-16 14:45:00,138.76,138.94,138.74,138.83,16610.0,137.162,137.3399,137.1422,137.2312,16610.0
2024-12-16 14:50:00,138.8,139.29,138.79,139.15,45890.0,137.2015,137.6859,137.1916,137.5475,45890.0
2024-12-16 14:55:00,139.19,139.36,139.17,139.34,20323.0,137.587,137.7551,137.5673,137.7353,20323.0
2024-12-16 15:00:00,139.3,139.43,139.26,139.42,36310.0,137.6958,137.8243,137.6562,137.8144,36310.0
2024-12-16 15:05:00,139.42,139.48,139.16,139.2,33528.0,137.8144,137.8737,137.5574,137.5969,33528.0
2024-12-16 15:10:00,139.25,139.25,138.89,138.9,23915.0,137.6463,137.6463,137.2905,137.3004,23915.0
2024-12-16 15:15:00,138.94,138.94,138.49,138.79,36656.0,137.3399,137.3399,136.8951,137.1916,36656.0
2024-12-16 15:20:00,138.77,138.84,138.63,138.8,46226.0,137.1719,137.2411,137.0335,137.2015,46226.0
2024-12-16 15:25:00,138.84,138.93,138.57,138.58,26157.0,137.2411,137.33,136.9742,136.9841,26157.0
2024-12-16 15:30:00,138.56,138.71,138.37,138.64,26555.0,136.9643,137.1126,136.7765,137.0434,26555.0
2024-12-16 15:35:00,138.67,138.76,138.42,138.5,20968.0,137.073,137.162,136.8259,136.905,20968.0
2024-12-16 15:40:00,138.53,138.67,138.21,138.27,29992.0,136.9346,137.073,136.6183,136.6776,29992.0
2024-12-16 15:45:00,138.25,138.3,138.12,138.16,50509.0,136.6579,136.7073,136.5294,136.5689,50509.0
2024-12-16 15:50:00,138.1,138.35,137.89,138.03,67652.0,136.5096,136.7567,136.302,136.4404,67652.0
2024-12-16 15:55:00,138.02,138.28,137.91,138.22,219965.0,136.4305,136.6875,136.3218,136.6282,219965.0
2024-12-17 09:30:00,137.17,139.08,136.43,138.86,127452.0,135.5903,137.4783,134.8588,137.2608,127452.0
2024-12-17 09:35:00,138.83,139.66,138.64,139.53,31938.0,137.2312,138.0516,137.0434,137.9231,31938.0
2024-12-17 09:40:00,139.66,140.11,138.96,139.39,29627.0,138.0516,138.4964,137.3597,137.7847,29627.0
2024-12-17 09:45:00,139.52,139.74,138.78,139.26,45507.0,137.9132,138.1307,137.1818,137.6562,45507.0
2024-12-17 09:50:00,139.28,139.5,138.9,139.19,27656.0,137.676,137.8935,137.3004,137.587,27656.0
2024-12-17 09:55:00,139.28,139.44,138.86,139.22,50782.0,137.676,137.8342,137.2608,137.6167,50782.0
2024-12-17 10:00:00,139.11,139.35,138.52,138.63,51115.0,137.508,137.7452,136.9248,137.0335,51115.0
2024-12-17 10:05:00,138.59,138.74,137.81,137.81,36090.0,136.994,137.1422,136.2229,136.2229,36090.0
2024-12-17 10:10:00,137.76,138.33,137.73,138.27,19619.0,136.1735,136.7369,136.1439,136.6776,19619.0
2024-12-17 10:15:00,138.27,138.81,138.26,138.64,18836.0,136.6776,137.2114,136.6678,137.0434,18836.0
2024-12-17 10:20:00,138.52,138.85,138.49,138.72,26851.0,136.9248,137.251,136.8951,137.1225,26851.0
2024-12-17 10:25:00,138.73,139.06,138.53,138.96,15635.0,137.1323,137.4585,136.9346,137.3597,15635.0
2024-12-17 10:30:00,138.87,139.09,138.66,138.74,14184.0,137.2707,137.4882,137.0631,137.1422,14184.0
2024-12-17 10:35:00,138.75,138.98,138.35,138.38,16374.0,137.1521,137.3795,136.7567,136.7864,16374.0
2024-12-17 10:40:00,138.36,138.5,137.97,137.97,18374.0,136.7666,136.905,136.3811,136.3811,18374.0
2024-12-17 10:45:00,137.84,138.13,137.77,137.85,12488.0,136.2526,136.5392,136.1834,136.2625,12488.0
2024-12-17 10:50:00,137.85,138.05,137.43,137.51,11496.0,136.2625,136.4602,135.8473,135.9264,11496.0
2024-12-17 10:55:00,137.44,137.71,137.36,137.62,12597.0,135.8572,136.1241,135.7781,136.0351,12597.0
2024-12-17 11:00:00,137.54,138.02,137.44,138.02,11246.0,135.956,136.4305,135.8572,136.4305,11246.0
2024-12-17 11:05:00,138.0,138.48,137.87,138.27,14249.0,136.4107,136.8852,136.2822,136.6776,14249.0
2024-12-17 11:10:00,138.26,138.44,138.05,138.05,10113.0,136.6678,136.8457,136.4602,136.4602,10113.0
2024-12-17 11:15:00,138.06,138.34,137.98,138.31,18872.0,136.4701,136.7468,136.391,136.7172,18872.0
2024-12-17 11:20:00,138.28,138.43,138.11,138.11,10760.0,136.6875,136.8358,136.5195,136.5195,10760.0
2024-12-17 11:25:00,138.26,138.26,137.86,138.02,21436.0,136.6678,136.6678,136.2724,136.4305,21436.0
2024-12-17 11:30:00,138.06,138.42,138.06,138.31,15002.0,136.4701,136.8259,136.4701,136.7172,15002.0
2024-12-17 11:35:00,138.31,138.33,137.87,137.9,17387.0,136.7172,136.7369,136.2822,136.3119,17387.0
2024-12-17 11:40:00,137.91,137.96,137.59,137.59,25627.0,136.3218,136.3712,136.0055,136.0055,25627.0
2024-12-17 11:45:00,137.66,137.88,137.57,137.88,8685.0,136.0747,136.2921,135.9857,136.2921,8685.0
2024-12-17 11:50:00,137.93,138.15,137.88,138.06,20552.0,136.3416,136.559,136.2921,136.4701,20552.0
2024-12-17 11:55:00,138.1,138.14,137.81,137.94,8734.0,136.5096,136.5491,136.2229,136.3514,8734.0
2024-12-17 12:00:00,137.99,138.0,137.8,137.86,9433.0,136.4009,136.4107,136.213,136.2724,9433.0
2024-12-17 12:05:00,137.78,137.83,137.5,137.66,13389.0,136.1933,136.2427,135.9165,136.0747,13389.0
2024-12-17 12:10:00,137.61,137.61,137.45,137.55,11121.0,136.0252,136.0252,135.8671,135.9659,11121.0
2024-12-17 12:15:00,137.5,137.76,137.45,137.76,15606.0,135.9165,136.1735,135.8671,136.1735,15606.0
2024-12-17 12:20:00,137.76,137.91,137.65,137.73,5978.0,136.1735,136.3218,136.0648,136.1439,5978.0
2024-12-17 12:25:00,137.86,137.97,137.39,137.4,8565.0,136.2724,136.3811,135.8078,135.8177,8565.0
2024-12-17 12:30:00,137.43,137.66,137.43,137.57,7352.0,135.8473,136.0747,135.8473,135.9857,7352.0
2024-12-17 12:35:00,137.49,137.56,137.33,137.53,11607.0,135.9066,135.9758,135.7485,135.9462,11607.0
2024-12-17 12:40:00,137.56,137.74,137.25,137.26,7237.0,135.9758,136.1537,135.6694,135.6793,7237.0
2024-12-17 12:45:00,137.34,137.84,137.25,137.82,6331.0,135.7583,136.2526,135.6694,136.2328,6331.0
2024-12-17 12:50:00,137.7,137.77,137.56,137.62,14816.0,136.1142,136.1834,135.9758,136.0351,14816.0
2024-12-17 12:55:00,137.62,137.69,137.53,137.69,4024.0,136.0351,136.1043,135.9462,136.1043,4024.0
2024-12-17 13:00:00,137.72,137.76,137.56,137.68,7485.0,136.134,136.1735,135.9758,136.0944,7485.0
2024-12-17 13:05:00,137.66,137.66,137.31,137.31,9472.0,136.0747,136.0747,135.7287,135.7287,9472.0
2024-12-17 13:10:00,137.31,137.4,137.17,137.33,8745.0,135.7287,135.8177,135.5903,135.7485,8745.0
2024-12-17 13:15:00,137.28,137.43,137.28,137.41,6657.0,135.699,135.8473,135.699,135.8275,6657.0
2024-12-17 13:20:00,137.37,137.56,137.34,137.34,7507.0,135.788,135.9758,135.7583,135.7583,7507.0
2024-12-17 13:25:00,137.36,137.52,137.35,137.5,7764.0,135.7781,135.9363,135.7682,135.9165,7764.0
2024-12-17 13:30:00,137.5,137.67,137.44,137.67,6030.0,135.9165,136.0845,135.8572,136.0845,6030.0
2024-12-17 13:35:00,137.64,137.75,137.57,137.69,11886.0,136.0549,136.1636,135.9857,136.1043,11886.0
2024-12-17 13:40:00,137.66,137.69,137.55,137.65,9658.0,136.0747,136.1043,135.9659,136.0648,9658.0
2024-12-17 13:45:00,137.73,137.99,137.72,137.95,6520.0,136.1439,136.4009,136.134,136.3613,6520.0
2024-12-17 13:50:00,137.9,138.18,137.77,138.08,13731.0,136.3119,136.5887,136.1834,136.4898,13731.0
2024-12-17 13:55:00,138.0,138.07,137.7,137.88,44570.0,136.4107,136.4799,136.1142,136.2921,44570.0
2024-12-17 14:00:00,137.88,137.94,137.51,137.54,16589.0,136.2921,136.3514,135.9264,135.956,16589.0
2024-12-17 14:05:00,137.61,137.69,137.33,137.4,11269.0,136.0252,136.1043,135.7485,135.8177,11269.0
2024-12-17 14:10:00,137.41,137.56,137.22,137.43,17829.0,135.8275,135.9758,135.6397,135.8473,17829.0
2024-12-17 14:15:00,137.45,137.52,137.19,137.25,10517.0,135.8671,135.9363,135.6101,135.6694,10517.0
2024-12-17 14:20:00,137.19,137.22,137.0,137.2,18600.0,135.6101,135.6397,135.4223,135.62,18600.0
2024-12-17 14:25:00,137.16,137.61,137.15,137.5,9697.0,135.5804,136.0252,135.5705,135.9165,9697.0
2024-12-17 14:30:00,137.49,137.55,137.19,137.33,22895.0,135.9066,135.9659,135.6101,135.7485,22895.0
2024-12-17 14:35:00,137.37,137.57,137.34,137.48,9760.0,135.788,135.9857,135.7583,135.8967,9760.0
2024-12-17 14:40:00,137.59,137.63,137.42,137.5,6503.0,136.0055,136.045,135.8374,135.9165,6503.0
2024-12-17 14:45:00,137.5,137.57,137.33,137.41,12884.0,135.9165,135.9857,135.7485,135.8275,12884.0
2024-12-17 14:50:00,137.34,137.4,137.06,137.09,7810.0,135.7583,135.8177,135.4816,135.5112,7810.0
2024-12-17 14:55:00,137.14,137.22,137.06,137.16,9282.0,135.5606,135.6397,135.4816,135.5804,9282.0
2024-12-17 15:00:00,137.19,137.32,137.13,137.19,13121.0,135.6101,135.7386,135.5508,135.6101,13121.0
2024-12-17 15:05:00,137.16,137.33,137.1,137.29,17777.0,135.5804,135.7485,135.5211,135.7089,17777.0
2024-12-17 15:10:00,137.35,137.38,137.17,137.2,14348.0,135.7682,135.7979,135.5903,135.62,14348.0
2024-12-17 15:15:00,137.26,137.66,137.24,137.56,19859.0,135.6793,136.0747,135.6595,135.9758,19859.0
2024-12-17 15:20:00,137.59,137.81,137.55,137.81,21272.0,136.0055,136.2229,135.9659,136.2229,21272.0
2024-12-17 15:25:00,137.81,138.05,137.81,138.02,17606.0,136.2229,136.4602,136.2229,136.4305,17606.0
2024-12-17 15:30:00,138.05,138.34,138.0,138.29,37493.0,136.4602,136.7468,136.4107,136.6974,37493.0
2024-12-17 15:35:00,138.29,138.36,137.81,137.81,22464.0,136.6974,136.7666,136.2229,136.2229,22464.0
2024-12-17 15:40:00,137.83,137.98,137.65,137.67,30437.0,136.2427,136.391,136.0648,136.0845,30437.0
2024-12-17 15:45:00,137.68,137.98,137.64,137.94,35561.0,136.0944,136.391,136.0549,136.3514,35561.0
2024-12-17 15:50:00,137.9,138.2,137.88,138.03,49125.0,136.3119,136.6084,136.2921,136.4404,49125.0
2024-12-17 15:55:00,138.03,138.14,137.77,137.98,209267.0,136.4404,136.5491,136.1834,136.391,209267.0
2024-12-18 09:30:00,137.52,137.99,136.45,137.97,53458.0,135.9363,136.4009,134.8786,136.3811,53458.0
2024-12-18 09:35:00,137.84,138.27,137.8,138.11,21122.0,136.2526,136.6776,136.213,136.5195,21122.0
2024-12-18 09:40:00,138.11,138.11,137.06,137.06,25465.0,136.5195,136.5195,135.4816,135.4816,25465.0
2024-12-18 09:45:00,137.38,137.73,137.06,137.31,29653.0,135.7979,136.1439,135.4816,135.7287,29653.0
2024-12-18 09:50:00,137.27,137.67,136.7,136.76,20370.0,135.6892,136.0845,135.1257,135.185,20370.0
2024-12-18 09:55:00,136.74,136.99,136.5,136.89,19751.0,135.1653,135.4124,134.928,135.3135,19751.0
2024-12-18 10:00:00,136.95,136.96,136.5,136.7,32291.0,135.3728,135.3827,134.928,135.1257,32291.0
2024-12-18 10:05:00,136.54,136.92,136.3,136.92,26659.0,134.9676,135.3432,134.7303,135.3432,26659.0
2024-12-18 10:10:00,136.82,137.12,136.75,136.85,19390.0,135.2443,135.5409,135.1751,135.274,19390.0
2024-12-18 10:15:00,136.96,137.22,136.73,136.77,23221.0,135.3827,135.6397,135.1554,135.1949,23221.0
2024-12-18 10:20:00,136.82,136.93,136.5,136.69,17741.0,135.2443,135.3531,134.928,135.1158,17741.0
2024-12-18 10:25:00,136.7,136.76,136.4,136.57,22012.0,135.1257,135.185,134.8292,134.9972,22012.0
2024-12-18 10:30:00,136.66,137.08,136.48,136.91,26357.0,135.0862,135.5013,134.9082,135.3333,26357.0
2024-12-18 10:35:00,137.03,137.14,136.9,137.02,16643.0,135.4519,135.5606,135.3234,135.442,16643.0
2024-12-18 10:40:00,136.99,137.12,136.89,136.93,15082.0,135.4124,135.5409,135.3135,135.3531,15082.0
2024-12-18 10:45:00,136.9,136.91,136.45,136.56,23527.0,135.3234,135.3333,134.8786,134.9873,23527.0
2024-12-18 10:50:00,136.52,136.62,136.38,136.53,22436.0,134.9478,135.0466,134.8094,134.9577,22436.0
2024-12-18 10:55:00,136.45,136.7,136.23,136.7,18109.0,134.8786,135.1257,134.6611,135.1257,18109.0
2024-12-18 11:00:00,136.82,136.84,136.35,136.49,19106.0,135.2443,135.2641,134.7797,134.9181,19106.0
2024-12-18 11:05:00,136.51,136.68,136.42,136.46,14942.0,134.9379,135.1059,134.8489,134.8885,14942.0
2024-12-18 11:10:00,136.47,136.68,136.28,136.67,20929.0,134.8984,135.1059,134.7106,135.0961,20929.0
2024-12-18 11:15:00,136.68,136.9,136.66,136.9,19412.0,135.1059,135.3234,135.0862,135.3234,19412.0
2024-12-18 11:20:00,136.93,137.19,136.83,137.09,27499.0,135.3531,135.6101,135.2542,135.5112,27499.0
2024-12-18 11:25:00,137.15,137.23,137.02,137.09,18711.0,135.5705,135.6496,135.442,135.5112,18711.0
2024-12-18 11:30:00,137.06,137.17,136.96,137.17,22131.0,135.4816,135.5903,135.3827,135.5903,22131.0
2024-12-18 11:35:00,137.17,137.43,137.1,137.43,18429.0,135.5903,135.8473,135.5211,135.8473,18429.0
2024-12-18 11:40:00,137.38,137.63,137.32,137.32,9979.0,135.7979,136.045,135.7386,135.7386,9979.0
2024-12-18 11:45:00,137.29,137.5,137.26,137.41,10656.0,135.7089,135.9165,135.6793,135.8275,10656.0
2024-12-18 11:50:00,137.4,137.46,137.21,137.34,10521.0,135.8177,135.877,135.6298,135.7583,10521.0
2024-12-18 11:55:00,137.36,137.64,137.3,137.56,11897.0,135.7781,136.0549,135.7188,135.9758,11897.0
2024-12-18 12:00:00,137.51,137.72,137.51,137.54,11759.0,135.9264,136.134,135.9264,135.956,11759.0
2024-12-18 12:05:00,137.54,137.8,137.54,137.59,12073.0,135.956,136.213,135.956,136.0055,12073.0
2024-12-18 12:10:00,137.71,138.12,137.63,138.0,9928.0,136.1241,136.5294,136.045,136.4107,9928.0
2024-12-18 12:15:00,138.0,138.3,137.96,138.22,7562.0,136.4107,136.7073,136.3712,136.6282,7562.0
2024-12-18 12:20:00,138.26,138.28,138.13,138.13,5768.0,136.6678,136.6875,136.5392,136.5392,5768.0
2024-12-18 12:25:00,138.19,138.28,138.08,138.14,14290.0,136.5986,136.6875,136.4898,136.5491,14290.0
2024-12-18 12:30:00,138.22,138.22,138.01,138.1,11819.0,136.6282,136.6282,136.4206,136.5096,11819.0
2024-12-18 12:35:00,138.1,138.1,137.83,137.87,11262.0,136.5096,136.5096,136.2427,136.2822,11262.0
2024-12-18 12:40:00,137.87,137.93,137.66,137.66,11066.0,136.2822,136.3416,136.0747,136.0747,11066.0
2024-12-18 12:45:00,137.64,137.83,137.64,137.83,14086.0,136.0549,136.2427,136.0549,136.2427,14086.0
2024-12-18 12:50:00,137.8,137.81,137.7,137.72,3281.0,136.213,136.2229,136.1142,136.134,3281.0
2024-12-18 12:55:00,137.77,137.87,137.71,137.79,12714.0,136.1834,136.2822,136.1241,136.2032,12714.0
2024-12-18 13:00:00,137.83,137.95,137.7,137.7,11324.0,136.2427,136.3613,136.1142,136.1142,11324.0
2024-12-18 13:05:00,137.65,137.79,137.5,137.79,13652.0,136.0648,136.2032,135.9165,136.2032,13652.0
2024-12-18 13:10:00,137.76,137.91,137.7,137.79,11407.0,136.1735,136.3218,136.1142,136.2032,11407.0
2024-12-18 13:15:00,137.81,137.86,137.64,137.7,8499.0,136.2229,136.2724,136.0549,136.1142,8499.0
2024-12-18 13:20:00,137.7,137.71,137.49,137.55,14191.0,136.1142,136.1241,135.9066,135.9659,14191.0
2024-12-18 13:25:00,137.52,137.54,137.37,137.54,11524.0,135.9363,135.956,135.788,135.956,11524.0
2024-12-18 13:30:00,137.48,137.59,137.43,137.53,11741.0,135.8967,136.0055,135.8473,135.9462,11741.0
2024-12-18 13:35:00,137.53,137.62,137.52,137.61,9884.0,135.9462,136.0351,135.9363,136.0252,9884.0
2024-12-18 13:40:00,137.57,137.66,137.47,137.52,9651.0,135.9857,136.0747,135.8868,135.9363,9651.0
2024-12-18 13:45:00,137.59,137.68,137.54,137.57,7964.0,136.0055,136.0944,135.956,135.9857,7964.0
2024-12-18 13:50:00,137.64,137.75,137.61,137.75,7177.0,136.0549,136.1636,136.0252,136.1636,7177.0
2024-12-18 13:55:00,137.74,137.86,137.73,137.81,7876.0,136.1537,136.2724,136.1439,136.2229,7876.0
2024-12-18 14:00:00,137.81,137.81,137.3,137.3,15954.0,136.2229,136.2229,135.7188,135.7188,15954.0
2024-12-18 14:05:00,137.3,137.42,136.63,136.63,29381.0,135.7188,135.8374,135.0565,135.0565,29381.0
2024-12-18 14:10:00,136.73,136.73,136.33,136.33,22313.0,135.1554,135.1554,134.76,134.76,22313.0
2024-12-18 14:15:00,136.34,136.52,136.06,136.4,26130.0,134.7699,134.9478,134.4931,134.8292,26130.0
2024-12-18 14:20:00,136.41,136.51,136.14,136.22,23130.0,134.8391,134.9379,134.5722,134.6512,23130.0
2024-12-18 14:25:00,136.22,136.42,136.22,136.32,14297.0,134.6512,134.8489,134.6512,134.7501,14297.0
2024-12-18 14:30:00,136.31,136.77,136.25,136.45,16004.0,134.7402,135.1949,134.6809,134.8786,16004.0
2024-12-18 14:35:00,136.51,136.52,136.35,136.35,12270.0,134.9379,134.9478,134.7797,134.7797,12270.0
2024-12-18 14:40:00,136.38,136.7,136.37,136.5,13018.0,134.8094,135.1257,134.7995,134.928,13018.0
2024-12-18 14:45:00,136.5,136.54,136.22,136.31,10211.0,134.928,134.9676,134.6512,134.7402,10211.0
2024-12-18 14:50:00,136.4,136.42,136.16,136.42,17946.0,134.8292,134.8489,134.5919,134.8489,17946.0
2024-12-18 14:55:00,136.33,136.39,136.02,136.11,17597.0,134.76,134.8193,134.4535,134.5425,17597.0
2024-12-18 15:00:00,136.14,136.35,135.86,136.19,26413.0,134.5722,134.7797,134.2954,134.6216,26413.0
2024-12-18 15:05:00,136.24,136.54,136.18,136.54,27257.0,134.671,134.9676,134.6117,134.9676,27257.0
2024-12-18 15:10:00,136.55,136.55,136.26,136.3,15459.0,134.9774,134.9774,134.6908,134.7303,15459.0
2024-12-18 15:15:00,136.35,136.47,136.22,136.22,17808.0,134.7797,134.8984,134.6512,134.6512,17808.0
2024-12-18 15:20:00,136.27,136.61,136.18,136.34,17129.0,134.7007,135.0368,134.6117,134.7699,17129.0
2024-12-18 15:25:00,136.34,136.35,135.75,135.88,29667.0,134.7699,134.7797,134.1867,134.3152,29667.0
2024-12-18 15:30:00,135.9,136.1,135.75,135.87,33203.0,134.3349,134.5326,134.1867,134.3053,33203.0
2024-12-18 15:35:00,135.79,135.82,135.16,135.2,22451.0,134.2262,134.2559,133.6035,133.643,22451.0
2024-12-18 15:40:00,135.18,135.18,134.32,134.33,32920.0,133.6232,133.6232,132.7731,132.783,32920.0
2024-12-18 15:45:00,134.34,134.92,134.16,134.72,35193.0,132.7929,133.3662,132.615,133.1685,35193.0
2024-12-18 15:50:00,134.51,135.32,134.51,135.04,58684.0,132.9609,133.7616,132.9609,133.4848,58684.0
2024-12-18 15:55:00,134.97,135.22,134.88,135.0,300506.0,133.4156,133.6628,133.3267,133.4453,300506.0
2024-12-19 09:30:00,135.83,136.39,135.44,136.09,65041.0,134.2657,134.8193,133.8802,134.5227,65041.0
2024-12-19 09:35:00,136.32,136.81,135.5,135.5,18407.0,134.7501,135.2344,133.9395,133.9395,18407.0
2024-12-19 09:40:00,135.53,135.62,135.12,135.53,14928.0,133.9692,134.0582,133.5639,133.9692,14928.0
2024-12-19 09:45:00,135.42,135.6,135.0,135.35,17297.0,133.8605,134.0384,133.4453,133.7913,17297.0
2024-12-19 09:50:00,135.35,135.43,134.63,134.67,53521.0,133.7913,133.8703,133.0796,133.1191,53521.0
2024-12-19 09:55:00,134.74,134.91,134.5,134.91,12184.0,133.1883,133.3563,132.9511,133.3563,12184.0
2024-12-19 10:00:00,134.78,134.9,134.21,134.4,20627.0,133.2278,133.3464,132.6644,132.8522,20627.0
2024-12-19 10:05:00,134.4,134.56,134.06,134.06,19154.0,132.8522,133.0104,132.5161,132.5161,19154.0
2024-12-19 10:10:00,134.06,134.55,134.0,134.33,16080.0,132.5161,133.0005,132.4568,132.783,16080.0
2024-12-19 10:15:00,134.3,134.48,134.07,134.43,17418.0,132.7534,132.9313,132.526,132.8819,17418.0
2024-12-19 10:20:00,134.42,134.47,134.19,134.37,16918.0,132.872,132.9214,132.6446,132.8225,16918.0
2024-12-19 10:25:00,134.37,134.59,134.24,134.24,13099.0,132.8225,133.04,132.694,132.694,13099.0
2024-12-19 10:30:00,134.28,134.37,133.9,133.96,19594.0,132.7336,132.8225,132.358,132.4173,19594.0
2024-12-19 10:35:00,133.88,134.0,133.65,133.93,18788.0,132.3382,132.4568,132.1108,132.3876,18788.0
2024-12-19 10:40:00,133.93,133.98,133.59,133.82,34228.0,132.3876,132.437,132.0515,132.2789,34228.0
2024-12-19 10:45:00,133.78,133.82,133.41,133.44,25725.0,132.2393,132.2789,131.8736,131.9033,25725.0
2024-12-19 10:50:00,133.44,133.92,133.26,133.27,72181.0,131.9033,132.3777,131.7253,131.7352,72181.0
2024-12-19 10:55:00,133.36,133.37,133.02,133.07,22468.0,131.8242,131.8341,131.4881,131.5375,22468.0
2024-12-19 11:00:00,133.13,133.13,132.76,132.83,48338.0,131.5968,131.5968,131.2311,131.3003,48338.0
2024-12-19 11:05:00,132.88,132.95,132.5,132.56,22295.0,131.3497,131.4189,130.9741,131.0334,22295.0
2024-12-19 11:10:00,132.6,132.81,132.44,132.55,27813.0,131.0729,131.2805,130.9148,131.0235,27813.0
2024-12-19 11:15:00,132.5,132.61,132.29,132.53,40791.0,130.9741,131.0828,130.7665,131.0037,40791.0
2024-12-19 11:20:00,132.53,132.54,132.2,132.35,20426.0,131.0037,131.0136,130.6775,130.8258,20426.0
2024-12-19 11:25:00,132.34,132.6,132.29,132.34,37627.0,130.8159,131.0729,130.7665,130.8159,37627.0
2024-12-19 11:30:00,132.24,132.28,132.0,132.0,14987.0,130.7171,130.7566,130.4798,130.4798,14987.0
2024-12-19 11:35:00,132.0,132.2,131.87,132.03,43564.0,130.4798,130.6775,130.3513,130.5095,43564.0
2024-12-19 11:40:00,132.02,132.19,131.74,131.74,24678.0,130.4996,130.6677,130.2228,130.2228,24678.0
2024-12-19 11:45:00,131.74,132.03,131.74,131.9,25248.0,130.2228,130.5095,130.2228,130.381,25248.0
2024-12-19 11:50:00,131.87,132.23,131.76,131.76,22728.0,130.3513,130.7072,130.2426,130.2426,22728.0
2024-12-19 11:55:00,131.74,131.86,131.56,131.56,13340.0,130.2228,130.3415,130.0449,130.0449,13340.0
2024-12-19 12:00:00,131.59,131.89,131.58,131.63,17787.0,130.0746,130.3711,130.0647,130.1141,17787.0
2024-12-19 12:05:00,131.69,131.89,131.56,131.8,26438.0,130.1734,130.3711,130.0449,130.2821,26438.0
2024-12-19 12:10:00,131.81,131.92,131.73,131.9,12893.0,130.292,130.4008,130.213,130.381,12893.0
2024-12-19 12:15:00,131.89,132.21,131.79,132.12,15671.0,130.3711,130.6874,130.2723,130.5985,15671.0
2024-12-19 12:20:00,132.26,132.26,131.61,131.61,8934.0,130.7368,130.7368,130.0943,130.0943,8934.0
2024-12-19 12:25:00,131.61,131.89,131.61,131.87,13257.0,130.0943,130.3711,130.0943,130.3513,13257.0
2024-12-19 12:30:00,131.84,131.96,131.75,131.83,13642.0,130.3217,130.4403,130.2327,130.3118,13642.0
2024-12-19 12:35:00,131.81,131.95,131.72,131.82,12601.0,130.292,130.4304,130.2031,130.3019,12601.0
2024-12-19 12:40:00,131.92,131.92,131.38,131.38,12219.0,130.4008,130.4008,129.867,129.867,12219.0
2024-12-19 12:45:00,131.46,131.51,131.21,131.31,14254.0,129.9461,129.9955,129.6989,129.7978,14254.0
2024-12-19 12:50:00,131.31,131.51,131.27,131.47,15725.0,129.7978,129.9955,129.7582,129.9559,15725.0
2024-12-19 12:55:00,131.47,131.51,131.3,131.35,16244.0,129.9559,129.9955,129.7879,129.8373,16244.0
2024-12-19 13:00:00,131.33,131.33,131.0,131.03,18131.0,129.8176,129.8176,129.4914,129.521,18131.0
2024-12-19 13:05:00,131.0,131.46,130.97,131.46,18595.0,129.4914,129.9461,129.4617,129.9461,18595.0
2024-12-19 13:10:00,131.41,131.46,131.18,131.37,24685.0,129.8966,129.9461,129.6693,129.8571,24685.0
2024-12-19 13:15:00,131.31,131.35,131.06,131.06,15160.0,129.7978,129.8373,129.5507,129.5507,15160.0
2024-12-19 13:20:00,131.06,131.11,130.77,130.87,29833.0,129.5507,129.6001,129.264,129.3629,29833.0
2024-12-19 13:25:00,130.83,131.35,130.71,131.31,27817.0,129.3233,129.8373,129.2047,129.7978,27817.0
2024-12-19 13:30:00,131.24,131.4,131.1,131.33,17580.0,129.7286,129.8868,129.5902,129.8176,17580.0
2024-12-19 13:35:00,131.39,131.65,131.34,131.35,19687.0,129.8769,130.1339,129.8274,129.8373,19687.0
2024-12-19 13:40:00,131.34,131.51,131.25,131.47,13909.0,129.8274,129.9955,129.7385,129.9559,13909.0
2024-12-19 13:45:00,131.47,131.47,131.21,131.21,9572.0,129.9559,129.9559,129.6989,129.6989,9572.0
2024-12-19 13:50:00,131.16,131.43,131.05,131.27,24044.0,129.6495,129.9164,129.5408,129.7582,24044.0
2024-12-19 13:55:00,131.27,131.69,131.19,131.61,16165.0,129.7582,130.1734,129.6792,130.0943,16165.0
2024-12-19 14:00:00,131.58,131.65,131.48,131.55,13343.0,130.0647,130.1339,129.9658,130.035,13343.0
2024-12-19 14:05:00,131.55,131.59,131.41,131.46,11240.0,130.035,130.0746,129.8966,129.9461,11240.0
2024-12-19 14:10:00,131.46,131.54,131.33,131.54,9500.0,129.9461,130.0251,129.8176,130.0251,9500.0
2024-12-19 14:15:00,131.48,131.6,131.42,131.54,9500.0,129.9658,130.0844,129.9065,130.0251,9500.0
2024-12-19 14:20:00,131.54,132.05,131.52,131.96,12680.0,130.0251,130.5293,130.0054,130.4403,12680.0
2024-12-19 14:25:00,131.9,132.0,131.76,131.93,9139.0,130.381,130.4798,130.2426,130.4106,9139.0
2024-12-19 14:30:00,131.93,132.29,131.88,132.15,25481.0,130.4106,130.7665,130.3612,130.6281,25481.0
2024-12-19 14:35:00,132.19,132.2,132.08,132.12,17705.0,130.6677,130.6775,130.5589,130.5985,17705.0
2024-12-19 14:40:00,132.12,132.12,131.78,131.94,13517.0,130.5985,130.5985,130.2624,130.4205,13517.0
2024-12-19 14:45:00,131.94,132.0,131.68,131.75,19611.0,130.4205,130.4798,130.1635,130.2327,19611.0
2024-12-19 14:50:00,131.69,131.92,131.68,131.84,12281.0,130.1734,130.4008,130.1635,130.3217,12281.0
2024-12-19 14:55:00,131.84,131.87,131.58,131.6,15818.0,130.3217,130.3513,130.0647,130.0844,15818.0
2024-12-19 15:00:00,131.67,131.83,131.63,131.83,12288.0,130.1536,130.3118,130.1141,130.3118,12288.0
2024-12-19 15:05:00,131.85,131.99,131.74,131.96,19804.0,130.3316,130.47,130.2228,130.4403,19804.0
2024-12-19 15:10:00,131.94,132.44,131.94,132.28,20724.0,130.4205,130.9148,130.4205,130.7566,20724.0
2024-12-19 15:15:00,132.31,132.39,132.16,132.22,12198.0,130.7863,130.8654,130.638,130.6973,12198.0
2024-12-19 15:20:00,132.22,132.27,131.93,132.11,65642.0,130.6973,130.7467,130.4106,130.5886,65642.0
2024-12-19 15:25:00,132.11,132.15,131.88,131.94,21083.0,130.5886,130.6281,130.3612,130.4205,21083.0
2024-12-19 15:30:00,131.94,132.0,131.81,131.81,35911.0,130.4205,130.4798,130.292,130.292,35911.0
2024-12-19 15:35:00,131.81,132.25,131.57,132.24,21846.0,130.292,130.727,130.0548,130.7171,21846.0
2024-12-19 15:40:00,132.23,132.63,132.09,132.52,24840.0,130.7072,131.1026,130.5688,130.9939,24840.0
2024-12-19 15:45:00,132.49,132.52,132.15,132.26,32373.0,130.9642,130.9939,130.6281,130.7368,32373.0
2024-12-19 15:50:00,132.21,132.33,131.61,131.69,59346.0,130.6874,130.806,130.0943,130.1734,59346.0
2024-12-19 15:55:00,131.71,131.74,131.42,131.63,194342.0,130.1932,130.2228,129.9065,130.1141,194342.0
2024-12-20 09:30:00,132.0,132.13,130.54,131.6,352124.0,130.4798,130.6083,129.0367,130.0844,352124.0
2024-12-20 09:35:00,131.54,131.73,130.91,131.46,33267.0,130.0251,130.213,129.4024,129.9461,33267.0
2024-12-20 09:40:00,131.45,131.65,131.22,131.44,18609.0,129.9362,130.1339,129.7088,129.9263,18609.0
2024-12-20 09:45:00,131.43,131.46,131.11,131.3,18654.0,129.9164,129.9461,129.6001,129.7879,18654.0
2024-12-20 09:50:00,131.43,131.87,131.26,131.8,32647.0,129.9164,130.3513,129.7484,130.2821,32647.0
2024-12-20 09:55:00,131.97,132.05,131.5,131.53,10281.0,130.4502,130.5293,129.9856,130.0153,10281.0
2024-12-20 10:00:00,131.72,131.85,130.97,130.97,17212.0,130.2031,130.3316,129.4617,129.4617,17212.0
2024-12-20 10:05:00,131.0,131.3,130.99,131.17,17919.0,129.4914,129.7879,129.4815,129.6594,17919.0
2024-12-20 10:10:00,131.1,131.34,131.02,131.17,11607.0,129.5902,129.8274,129.5111,129.6594,11607.0
2024-12-20 10:15:00,131.17,131.32,131.03,131.27,13755.0,129.6594,129.8077,129.521,129.7582,13755.0
2024-12-20 10:20:00,131.3,131.58,131.27,131.46,20303.0,129.7879,130.0647,129.7582,129.9461,20303.0
2024-12-20 10:25:00,131.46,131.83,131.38,131.83,31732.0,129.9461,130.3118,129.867,130.3118,31732.0
2024-12-20 10:30:00,131.81,132.01,131.72,131.84,117656.0,130.292,130.4897,130.2031,130.3217,117656.0
2024-12-20 10:35:00,131.76,131.85,131.6,131.75,59667.0,130.2426,130.3316,130.0844,130.2327,59667.0
2024-12-20 10:40:00,131.81,132.14,131.7,132.05,36085.0,130.292,130.6182,130.1833,130.5293,36085.0
2024-12-20 10:45:00,132.09,132.22,131.66,132.19,12862.0,130.5688,130.6973,130.1438,130.6677,12862.0
2024-12-20 10:50:00,132.18,132.61,131.75,132.61,71934.0,130.6578,131.0828,130.2327,131.0828,71934.0
2024-12-20 10:55:00,132.65,132.65,132.44,132.49,43381.0,131.1224,131.1224,130.9148,130.9642,43381.0
2024-12-20 11:00:00,132.53,132.9,132.45,132.9,23627.0,131.0037,131.3695,130.9247,131.3695,23627.0
2024-12-20 11:05:00,132.85,133.12,132.85,133.1,14134.0,131.3201,131.5869,131.3201,131.5672,14134.0
2024-12-20 11:10:00,133.03,133.28,132.92,132.99,43592.0,131.498,131.7451,131.3892,131.4584,43592.0
2024-12-20 11:15:00,133.06,133.14,132.85,133.02,59105.0,131.5276,131.6067,131.3201,131.4881,59105.0
2024-12-20 11:20:00,133.06,133.06,132.83,132.88,38885.0,131.5276,131.5276,131.3003,131.3497,38885.0
2024-12-20 11:25:00,132.86,133.07,132.62,133.0,22133.0,131.3299,131.5375,131.0927,131.4683,22133.0
2024-12-20 11:30:00,133.01,133.2,132.87,133.11,24590.0,131.4782,131.666,131.3398,131.5771,24590.0
2024-12-20 11:35:00,133.13,133.13,132.75,132.75,36113.0,131.5968,131.5968,131.2212,131.2212,36113.0
2024-12-20 11:40:00,132.82,133.08,132.7,133.08,20434.0,131.2904,131.5474,131.1718,131.5474,20434.0
2024-12-20 11:45:00,133.0,133.19,132.68,133.0,55292.0,131.4683,131.6561,131.152,131.4683,55292.0
2024-12-20 11:50:00,133.0,133.39,132.95,133.26,18005.0,131.4683,131.8538,131.4189,131.7253,18005.0
2024-12-20 11:55:00,133.22,133.42,133.15,133.19,33144.0,131.6858,131.8835,131.6166,131.6561,33144.0
2024-12-20 12:00:00,133.14,133.26,133.02,133.13,18613.0,131.6067,131.7253,131.4881,131.5968,18613.0
2024-12-20 12:05:00,133.24,133.24,132.94,133.01,23346.0,131.7056,131.7056,131.409,131.4782,23346.0
2024-12-20 12:10:00,133.03,133.03,132.69,132.96,42609.0,131.498,131.498,131.1619,131.4288,42609.0
2024-12-20 12:15:00,133.0,133.02,132.81,132.82,20887.0,131.4683,131.4881,131.2805,131.2904,20887.0
2024-12-20 12:20:00,132.84,132.89,132.77,132.89,21912.0,131.3102,131.3596,131.241,131.3596,21912.0
2024-12-20 12:25:00,132.89,132.89,132.6,132.72,24813.0,131.3596,131.3596,131.0729,131.1916,24813.0
2024-12-20 12:30:00,132.67,132.72,132.4,132.72,13735.0,131.1421,131.1916,130.8752,131.1916,13735.0
2024-12-20 12:35:00,132.74,133.02,132.66,132.73,26737.0,131.2113,131.4881,131.1322,131.2014,26737.0
2024-12-20 12:40:00,132.76,132.94,132.62,132.63,19835.0,131.2311,131.409,131.0927,131.1026,19835.0
2024-12-20 12:45:00,132.66,132.66,132.41,132.5,16639.0,131.1322,131.1322,130.8851,130.9741,16639.0
2024-12-20 12:50:00,132.5,132.6,132.27,132.41,49541.0,130.9741,131.0729,130.7467,130.8851,49541.0
2024-12-20 12:55:00,132.36,132.94,132.34,132.81,22514.0,130.8357,131.409,130.8159,131.2805,22514.0
2024-12-20 13:00:00,132.81,132.84,132.53,132.66,20732.0,131.2805,131.3102,131.0037,131.1322,20732.0
2024-12-20 13:05:00,132.71,132.79,132.6,132.71,17764.0,131.1817,131.2607,131.0729,131.1817,17764.0
2024-12-20 13:10:00,132.62,132.63,132.25,132.41,35286.0,131.0927,131.1026,130.727,130.8851,35286.0
2024-12-20 13:15:00,132.46,132.46,132.01,132.05,27325.0,130.9345,130.9345,130.4897,130.5293,27325.0
2024-12-20 13:20:00,132.11,132.16,131.89,132.06,38811.0,130.5886,130.638,130.3711,130.5392,38811.0
2024-12-20 13:25:00,132.06,132.06,131.79,131.88,48696.0,130.5392,130.5392,130.2723,130.3612,48696.0
2024-12-20 13:30:00,131.88,132.31,131.82,132.25,21217.0,130.3612,130.7863,130.3019,130.727,21217.0
2024-12-20 13:35:00,132.26,132.34,132.02,132.08,18371.0,130.7368,130.8159,130.4996,130.5589,18371.0
2024-12-20 13:40:00,132.13,132.3,132.02,132.18,20908.0,130.6083,130.7764,130.4996,130.6578,20908.0
2024-12-20 13:45:00,132.18,132.23,132.0,132.16,22094.0,130.6578,130.7072,130.4798,130.638,22094.0
2024-12-20 13:50:00,132.16,132.23,131.96,132.19,19870.0,130.638,130.7072,130.4403,130.6677,19870.0
2024-12-20 13:55:00,132.16,132.22,131.89,131.9,18992.0,130.638,130.6973,130.3711,130.381,18992.0
2024-12-20 14:00:00,131.9,132.0,131.78,131.85,16409.0,130.381,130.4798,130.2624,130.3316,16409.0
2024-12-20 14:05:00,131.85,131.85,131.54,131.64,23391.0,130.3316,130.3316,130.0251,130.124,23391.0
2024-12-20 14:10:00,131.67,131.72,131.46,131.55,18331.0,130.1536,130.2031,129.9461,130.035,18331.0
2024-12-20 14:15:00,131.51,131.61,131.38,131.46,27867.0,129.9955,130.0943,129.867,129.9461,27867.0
2024-12-20 14:20:00,131.46,131.61,131.3,131.42,40242.0,129.9461,130.0943,129.7879,129.9065,40242.0
2024-12-20 14:25:00,131.44,131.86,131.33,131.58,31693.0,129.9263,130.3415,129.8176,130.0647,31693.0
2024-12-20 14:30:00,131.59,131.88,131.53,131.84,22118.0,130.0746,130.3612,130.0153,130.3217,22118.0
2024-12-20 14:35:00,131.82,131.91,131.69,131.83,31917.0,130.3019,130.3909,130.1734,130.3118,31917.0
2024-12-20 14:40:00,131.86,131.92,131.74,131.83,28458.0,130.3415,130.4008,130.2228,130.3118,28458.0
2024-12-20 14:45:00,131.78,131.91,131.72,131.88,15591.0,130.2624,130.3909,130.2031,130.3612,15591.0
2024-12-20 14:50:00,131.88,132.0,131.77,131.86,21930.0,130.3612,130.4798,130.2525,130.3415,21930.0
2024-12-20 14:55:00,131.86,132.17,131.82,132.07,34702.0,130.3415,130.6479,130.3019,130.549,34702.0
2024-12-20 15:00:00,132.08,132.45,132.07,132.39,38097.0,130.5589,130.9247,130.549,130.8654,38097.0
2024-12-20 15:05:00,132.38,132.41,132.18,132.33,20561.0,130.8555,130.8851,130.6578,130.806,20561.0
2024-12-20 15:10:00,132.33,132.36,132.08,132.08,47423.0,130.806,130.8357,130.5589,130.5589,47423.0
2024-12-20 15:15:00,132.08,132.15,131.86,132.03,36421.0,130.5589,130.6281,130.3415,130.5095,36421.0
2024-12-20 15:20:00,132.01,132.33,131.95,132.24,26121.0,130.4897,130.806,130.4304,130.7171,26121.0
2024-12-20 15:25:00,132.23,132.62,132.23,132.54,52713.0,130.7072,131.0927,130.7072,131.0136,52713.0
2024-12-20 15:30:00,132.49,132.55,132.24,132.42,34218.0,130.9642,131.0235,130.7171,130.895,34218.0
2024-12-20 15:35:00,132.4,132.72,132.26,132.49,42801.0,130.8752,131.1916,130.7368,130.9642,42801.0
2024-12-20 15:40:00,132.52,132.63,132.35,132.58,43846.0,130.9939,131.1026,130.8258,131.0532,43846.0
2024-12-20 15:45:00,132.6,132.84,132.45,132.45,72507.0,131.0729,131.3102,130.9247,130.9247,72507.0
2024-12-20 15:50:00,132.45,132.48,132.15,132.26,88136.0,130.9247,130.9543,130.6281,130.7368,88136.0
2024-12-20 15:55:00,132.25,133.4,132.24,133.31,382817.0,130.727,131.8637,130.7171,131.7748,382817.0
2024-12-23 09:30:00,133.6,134.18,132.95,133.62,63289.0,132.0614,132.6347,131.4189,132.0812,63289.0
2024-12-23 09:35:00,133.72,133.72,132.79,132.99,33391.0,132.18,132.18,131.2607,131.4584,33391.0
2024-12-23 09:40:00,133.03,133.24,132.78,132.79,34367.0,131.498,131.7056,131.2509,131.2607,34367.0
2024-12-23 09:45:00,132.78,132.78,132.34,132.42,22402.0,131.2509,131.2509,130.8159,130.895,22402.0
2024-12-23 09:50:00,132.42,132.89,132.4,132.4,20959.0,130.895,131.3596,130.8752,130.8752,20959.0
2024-12-23 09:55:00,132.52,132.66,132.29,132.3,43614.0,130.9939,131.1322,130.7665,130.7764,43614.0
2024-12-23 10:00:00,132.59,132.72,132.29,132.47,22827.0,131.063,131.1916,130.7665,130.9444,22827.0
2024-12-23 10:05:00,132.39,132.45,132.15,132.33,19810.0,130.8654,130.9247,130.6281,130.806,19810.0
2024-12-23 10:10:00,132.32,132.32,132.0,132.12,16665.0,130.7962,130.7962,130.4798,130.5985,16665.0
2024-12-23 10:15:00,132.13,132.33,132.0,132.28,28438.0,130.6083,130.806,130.4798,130.7566,28438.0
2024-12-23 10:20:00,132.35,132.48,132.25,132.25,16702.0,130.8258,130.9543,130.727,130.727,16702.0
2024-12-23 10:25:00,132.2,132.66,132.14,132.6,9535.0,130.6775,131.1322,130.6182,131.0729,9535.0
2024-12-23 10:30:00,132.6,132.77,132.28,132.63,25967.0,131.0729,131.241,130.7566,131.1026,25967.0
2024-12-23 10:35:00,132.61,132.67,132.32,132.33,17840.0,131.0828,131.1421,130.7962,130.806,17840.0
2024-12-23 10:40:00,132.24,132.27,132.05,132.25,12205.0,130.7171,130.7467,130.5293,130.727,12205.0
2024-12-23 10:45:00,132.16,132.38,132.03,132.08,18476.0,130.638,130.8555,130.5095,130.5589,18476.0
2024-12-23 10:50:00,132.01,132.08,131.88,131.99,22701.0,130.4897,130.5589,130.3612,130.47,22701.0
2024-12-23 10:55:00,132.05,132.22,132.05,132.15,11321.0,130.5293,130.6973,130.5293,130.6281,11321.0
2024-12-23 11:00:00,132.15,132.48,132.07,132.47,15244.0,130.6281,130.9543,130.549,130.9444,15244.0
2024-12-23 11:05:00,132.47,132.5,131.96,132.03,21299.0,130.9444,130.9741,130.4403,130.5095,21299.0
2024-12-23 11:10:00,132.09,132.85,131.97,132.76,23241.0,130.5688,131.3201,130.4502,131.2311,23241.0
2024-12-23 11:15:00,132.76,132.84,132.67,132.78,25560.0,131.2311,131.3102,131.1421,131.2509,25560.0
2024-12-23 11:20:00,132.78,132.89,132.73,132.81,17890.0,131.2509,131.3596,131.2014,131.2805,17890.0
2024-12-23 11:25:00,132.81,132.89,132.54,132.54,25276.0,131.2805,131.3596,131.0136,131.0136,25276.0
2024-12-23 11:30:00,132.7,132.87,132.63,132.87,10756.0,131.1718,131.3398,131.1026,131.3398,10756.0
2024-12-23 11:35:00,132.85,132.97,132.69,132.77,16049.0,131.3201,131.4387,131.1619,131.241,16049.0
2024-12-23 11:40:00,132.76,132.85,132.68,132.75,11648.0,131.2311,131.3201,131.152,131.2212,11648.0
2024-12-23 11:45:00,132.7,132.91,132.68,132.83,20962.0,131.1718,131.3794,131.152,131.3003,20962.0
2024-12-23 11:50:00,132.83,133.04,132.72,132.92,29627.0,131.3003,131.5079,131.1916,131.3892,29627.0
2024-12-23 11:55:00,133.02,133.25,132.96,133.24,8752.0,131.4881,131.7154,131.4288,131.7056,8752.0
2024-12-23 12:00:00,133.31,133.31,133.17,133.22,24218.0,131.7748,131.7748,131.6364,131.6858,24218.0
2024-12-23 12:05:00,133.22,133.37,133.22,133.32,42623.0,131.6858,131.8341,131.6858,131.7846,42623.0
2024-12-23 12:10:00,133.28,133.39,133.13,133.36,13136.0,131.7451,131.8538,131.5968,131.8242,13136.0
2024-12-23 12:15:00,133.36,133.47,133.31,133.43,18696.0,131.8242,131.9329,131.7748,131.8934,18696.0
2024-12-23 12:20:00,133.43,133.56,133.43,133.5,19282.0,131.8934,132.0219,131.8934,131.9626,19282.0
2024-12-23 12:25:00,133.5,133.9,133.5,133.83,9449.0,131.9626,132.358,131.9626,132.2888,9449.0
2024-12-23 12:30:00,133.83,133.85,133.62,133.75,16239.0,132.2888,132.3085,132.0812,132.2097,16239.0
2024-12-23 12:35:00,133.75,133.96,133.67,133.94,29781.0,132.2097,132.4173,132.1306,132.3975,29781.0
2024-12-23 12:40:00,133.94,134.12,133.8,134.11,55874.0,132.3975,132.5754,132.2591,132.5655,55874.0
2024-12-23 12:45:00,134.16,134.45,134.09,134.36,39697.0,132.615,132.9016,132.5458,132.8127,39697.0
2024-12-23 12:50:00,134.37,134.54,134.3,134.48,22103.0,132.8225,132.9906,132.7534,132.9313,22103.0
2024-12-23 12:55:00,134.44,134.48,134.13,134.13,25148.0,132.8917,132.9313,132.5853,132.5853,25148.0
2024-12-23 13:00:00,134.13,134.25,134.12,134.2,2610.0,132.5853,132.7039,132.5754,132.6545,2610.0
2024-12-23 13:05:00,134.23,134.29,134.03,134.06,14745.0,132.6842,132.7435,132.4865,132.5161,14745.0
2024-12-23 13:10:00,134.04,134.05,133.85,133.87,10081.0,132.4963,132.5062,132.3085,132.3283,10081.0
2024-12-23 13:15:00,133.92,134.21,133.9,134.09,12813.0,132.3777,132.6644,132.358,132.5458,12813.0
2024-12-23 13:20:00,134.06,134.06,133.78,133.78,18763.0,132.5161,132.5161,132.2393,132.2393,18763.0
2024-12-23 13:25:00,133.84,134.0,133.83,133.85,7625.0,132.2987,132.4568,132.2888,132.3085,7625.0
2024-12-23 13:30:00,133.8,133.97,133.8,133.82,3619.0,132.2591,132.4272,132.2591,132.2789,3619.0
2024-12-23 13:35:00,133.9,133.97,133.77,133.93,20769.0,132.358,132.4272,132.2295,132.3876,20769.0
2024-12-23 13:40:00,133.88,133.92,133.73,133.73,12337.0,132.3382,132.3777,132.1899,132.1899,12337.0
2024-12-23 13:45:00,133.81,134.01,133.73,133.97,9245.0,132.269,132.4667,132.1899,132.4272,9245.0
2024-12-23 13:50:00,133.89,134.02,133.89,134.0,6877.0,132.3481,132.4766,132.3481,132.4568,6877.0
2024-12-23 13:55:00,133.95,134.0,133.74,133.74,13792.0,132.4074,132.4568,132.1998,132.1998,13792.0
2024-12-23 14:00:00,133.77,133.79,133.57,133.57,6268.0,132.2295,132.2492,132.0318,132.0318,6268.0
2024-12-23 14:05:00,133.57,133.66,133.53,133.59,8393.0,132.0318,132.1207,131.9922,132.0515,8393.0
2024-12-23 14:10:00,133.55,133.67,133.5,133.67,10650.0,132.012,132.1306,131.9626,132.1306,10650.0
2024-12-23 14:15:00,133.61,133.62,133.46,133.5,12578.0,132.0713,132.0812,131.923,131.9626,12578.0
2024-12-23 14:20:00,133.5,133.5,133.3,133.3,10461.0,131.9626,131.9626,131.7649,131.7649,10461.0
2024-12-23 14:25:00,133.3,133.45,133.29,133.4,20818.0,131.7649,131.9131,131.755,131.8637,20818.0
2024-12-23 14:30:00,133.43,133.44,133.26,133.26,10452.0,131.8934,131.9033,131.7253,131.7253,10452.0
2024-12-23 14:35:00,133.26,133.33,133.19,133.19,12333.0,131.7253,131.7945,131.6561,131.6561,12333.0
2024-12-23 14:40:00,133.19,133.55,133.18,133.44,12818.0,131.6561,132.012,131.6463,131.9033,12818.0
2024-12-23 14:45:00,133.53,133.57,133.2,133.25,14393.0,131.9922,132.0318,131.666,131.7154,14393.0
2024-12-23 14:50:00,133.25,133.25,133.12,133.2,10941.0,131.7154,131.7154,131.5869,131.666,10941.0
2024-12-23 14:55:00,133.26,133.3,133.21,133.21,4461.0,131.7253,131.7649,131.6759,131.6759,4461.0
2024-12-23 15:00:00,133.21,133.26,133.12,133.25,13196.0,131.6759,131.7253,131.5869,131.7154,13196.0
2024-12-23 15:05:00,133.25,133.49,133.23,133.33,11350.0,131.7154,131.9527,131.6957,131.7945,11350.0
2024-12-23 15:10:00,133.38,133.65,133.34,133.58,16841.0,131.844,132.1108,131.8044,132.0416,16841.0
2024-12-23 15:15:00,133.66,133.72,133.28,133.29,37915.0,132.1207,132.18,131.7451,131.755,37915.0
2024-12-23 15:20:00,133.29,133.38,133.22,133.32,15600.0,131.755,131.844,131.6858,131.7846,15600.0
2024-12-23 15:25:00,133.36,133.43,133.23,133.35,34582.0,131.8242,131.8934,131.6957,131.8143,34582.0
2024-12-23 15:30:00,133.35,133.41,133.17,133.31,17820.0,131.8143,131.8736,131.6364,131.7748,17820.0
2024-12-23 15:35:00,133.32,133.83,133.29,133.71,46712.0,131.7846,132.2888,131.755,132.1702,46712.0
2024-12-23 15:40:00,133.68,134.04,133.57,133.86,31540.0,132.1405,132.4963,132.0318,132.3184,31540.0
2024-12-23 15:45:00,133.87,133.9,133.65,133.84,25645.0,132.3283,132.358,132.1108,132.2987,25645.0
2024-12-23 15:50:00,133.73,134.05,133.73,133.88,44615.0,132.1899,132.5062,132.1899,132.3382,44615.0
2024-12-23 15:55:00,133.9,134.32,133.81,134.01,214455.0,132.358,132.7731,132.269,132.4667,214455.0
2024-12-24 09:30:00,133.82,134.56,133.0,133.55,41679.0,132.2789,133.0104,131.4683,132.012,41679.0
2024-12-24 09:35:00,133.66,133.67,132.83,133.28,12959.0,132.1207,132.1306,131.3003,131.7451,12959.0
2024-12-24 09:40:00,133.28,133.71,133.14,133.66,7276.0,131.7451,132.1702,131.6067,132.1207,7276.0
2024-12-24 09:45:00,133.54,133.55,133.13,133.14,8879.0,132.0021,132.012,131.5968,131.6067,8879.0
2024-12-24 09:50:00,133.14,133.34,132.71,132.72,14070.0,131.6067,131.8044,131.1817,131.1916,14070.0
2024-12-24 09:55:00,132.8,133.02,132.73,132.86,42554.0,131.2706,131.4881,131.2014,131.3299,42554.0
2024-12-24 10:00:00,132.88,133.5,132.87,133.46,17146.0,131.3497,131.9626,131.3398,131.923,17146.0
2024-12-24 10:05:00,133.4,133.79,133.3,133.72,18151.0,131.8637,132.2492,131.7649,132.18,18151.0
2024-12-24 10:10:00,133.8,133.97,133.52,133.57,46380.0,132.2591,132.4272,131.9823,132.0318,46380.0
2024-12-24 10:15:00,133.7,133.92,133.61,133.75,43106.0,132.1603,132.3777,132.0713,132.2097,43106.0
2024-12-24 10:20:00,133.76,134.08,133.68,134.02,15504.0,132.2196,132.5359,132.1405,132.4766,15504.0
2024-12-24 10:25:00,133.9,134.29,133.81,134.14,27404.0,132.358,132.7435,132.269,132.5952,27404.0
2024-12-24 10:30:00,134.12,134.59,134.02,134.59,17035.0,132.5754,133.04,132.4766,133.04,17035.0
2024-12-24 10:35:00,134.51,134.82,134.51,134.74,13912.0,132.9609,133.2674,132.9609,133.1883,13912.0
2024-12-24 10:40:00,134.72,134.79,134.34,134.44,20572.0,133.1685,133.2377,132.7929,132.8917,20572.0
2024-12-24 10:45:00,134.48,134.48,134.21,134.34,19389.0,132.9313,132.9313,132.6644,132.7929,19389.0
2024-12-24 10:50:00,134.26,134.43,134.12,134.43,11259.0,132.7138,132.8819,132.5754,132.8819,11259.0
2024-12-24 10:55:00,134.36,134.5,134.28,134.48,15728.0,132.8127,132.9511,132.7336,132.9313,15728.0
2024-12-24 11:00:00,134.47,134.52,134.32,134.34,11564.0,132.9214,132.9708,132.7731,132.7929,11564.0
2024-12-24 11:05:00,134.34,134.4,134.19,134.27,32060.0,132.7929,132.8522,132.6446,132.7237,32060.0
2024-12-24 11:10:00,134.26,134.27,133.99,134.07,19338.0,132.7138,132.7237,132.4469,132.526,19338.0
2024-12-24 11:15:00,134.06,134.15,133.92,134.15,17621.0,132.5161,132.6051,132.3777,132.6051,17621.0
2024-12-24 11:20:00,134.19,134.26,134.03,134.21,19891.0,132.6446,132.7138,132.4865,132.6644,19891.0
2024-12-24 11:25:00,134.2,134.43,134.13,134.41,5047.0,132.6545,132.8819,132.5853,132.8621,5047.0
2024-12-24 11:30:00,134.36,134.48,134.28,134.41,18416.0,132.8127,132.9313,132.7336,132.8621,18416.0
2024-12-24 11:35:00,134.4,134.47,134.09,134.19,14457.0,132.8522,132.9214,132.5458,132.6446,14457.0
2024-12-24 11:40:00,134.19,134.28,134.17,134.27,3755.0,132.6446,132.7336,132.6249,132.7237,3755.0
2024-12-24 11:45:00,134.22,134.38,134.22,134.27,10889.0,132.6743,132.8324,132.6743,132.7237,10889.0
2024-12-24 11:50:00,134.34,134.35,134.2,134.22,23375.0,132.7929,132.8028,132.6545,132.6743,23375.0
2024-12-24 11:55:00,134.35,134.35,134.18,134.18,17278.0,132.8028,132.8028,132.6347,132.6347,17278.0
2024-12-24 12:00:00,134.24,134.33,134.19,134.33,5399.0,132.694,132.783,132.6446,132.783,5399.0
2024-12-24 12:05:00,134.35,134.75,134.31,134.75,21555.0,132.8028,133.1982,132.7632,133.1982,21555.0
2024-12-24 12:10:00,134.75,134.81,134.7,134.72,21039.0,133.1982,133.2575,133.1487,133.1685,21039.0
2024-12-24 12:15:00,134.78,134.87,134.6,134.72,17232.0,133.2278,133.3168,133.0499,133.1685,17232.0
2024-12-24 12:20:00,134.71,134.99,134.68,134.96,7766.0,133.1586,133.4354,133.129,133.4058,7766.0
2024-12-24 12:25:00,134.83,134.92,134.7,134.71,8641.0,133.2773,133.3662,133.1487,133.1586,8641.0
2024-12-24 12:30:00,134.7,134.7,134.39,134.49,13802.0,133.1487,133.1487,132.8423,132.9412,13802.0
2024-12-24 12:35:00,134.5,134.82,134.5,134.77,8998.0,132.9511,133.2674,132.9511,133.2179,8998.0
2024-12-24 12:40:00,134.71,134.91,134.71,134.91,9938.0,133.1586,133.3563,133.1586,133.3563,9938.0
2024-12-24 12:45:00,134.83,135.13,134.79,135.01,28444.0,133.2773,133.5738,133.2377,133.4552,28444.0
2024-12-24 12:50:00,134.96,135.0,134.57,134.59,23117.0,133.4058,133.4453,133.0202,133.04,23117.0
2024-12-24 12:55:00,134.64,135.23,134.6,135.14,119450.0,133.0894,133.6726,133.0499,133.5837,119450.0
2024-12-26 09:30:00,135.47,135.81,134.52,134.55,36944.0,133.9099,134.246,132.9708,133.0005,36944.0
2024-12-26 09:35:00,134.55,134.7,134.01,134.03,11220.0,133.0005,133.1487,132.4667,132.4865,11220.0
2024-12-26 09:40:00,134.32,134.85,134.26,134.73,14569.0,132.7731,133.297,132.7138,133.1784,14569.0
2024-12-26 09:45:00,134.73,134.87,134.57,134.75,16651.0,133.1784,133.3168,133.0202,133.1982,16651.0
2024-12-26 09:50:00,134.9,134.96,134.63,134.96,9559.0,133.3464,133.4058,133.0796,133.4058,9559.0
2024-12-26 09:55:00,134.88,135.21,134.7,135.12,13826.0,133.3267,133.6529,133.1487,133.5639,13826.0
2024-12-26 10:00:00,135.09,135.1,134.74,134.97,11296.0,133.5343,133.5441,133.1883,133.4156,11296.0
2024-12-26 10:05:00,134.97,135.13,134.8,134.8,13105.0,133.4156,133.5738,133.2476,133.2476,13105.0
2024-12-26 10:10:00,134.96,135.11,134.82,134.86,9073.0,133.4058,133.554,133.2674,133.3069,9073.0
2024-12-26 10:15:00,134.91,135.24,134.69,135.07,31267.0,133.3563,133.6825,133.1389,133.5145,31267.0
2024-12-26 10:20:00,135.05,135.2,134.86,135.01,15231.0,133.4947,133.643,133.3069,133.4552,15231.0
2024-12-26 10:25:00,134.86,134.89,134.55,134.58,16322.0,133.3069,133.3366,133.0005,133.0301,16322.0
2024-12-26 10:30:00,134.52,134.76,134.51,134.73,7568.0,132.9708,133.2081,132.9609,133.1784,7568.0
2024-12-26 10:35:00,134.74,134.77,134.66,134.77,6416.0,133.1883,133.2179,133.1092,133.2179,6416.0
2024-12-26 10:40:00,134.73,134.8,134.5,134.5,9525.0,133.1784,133.2476,132.9511,132.9511,9525.0
2024-12-26 10:45:00,134.5,134.89,134.44,134.84,8113.0,132.9511,133.3366,132.8917,133.2871,8113.0
2024-12-26 10:50:00,134.79,135.0,134.78,134.87,7864.0,133.2377,133.4453,133.2278,133.3168,7864.0
2024-12-26 10:55:00,134.94,134.99,134.83,134.94,11113.0,133.386,133.4354,133.2773,133.386,11113.0
2024-12-26 11:00:00,134.94,135.22,134.93,135.13,9276.0,133.386,133.6628,133.3761,133.5738,9276.0
2024-12-26 11:05:00,135.16,135.42,135.16,135.33,9717.0,133.6035,133.8605,133.6035,133.7715,9717.0
2024-12-26 11:10:00,135.31,135.41,135.24,135.33,9119.0,133.7517,133.8506,133.6825,133.7715,9119.0
2024-12-26 11:15:00,135.33,135.47,135.32,135.46,10824.0,133.7715,133.9099,133.7616,133.9,10824.0
2024-12-26 11:20:00,135.5,135.58,135.39,135.54,9812.0,133.9395,134.0186,133.8308,133.9791,9812.0
2024-12-26 11:25:00,135.6,135.64,135.46,135.46,15215.0,134.0384,134.0779,133.9,133.9,15215.0
2024-12-26 11:30:00,135.46,135.6,135.36,135.52,7970.0,133.9,134.0384,133.8011,133.9593,7970.0
2024-12-26 11:35:00,135.52,135.56,135.42,135.47,7053.0,133.9593,133.9988,133.8605,133.9099,7053.0
2024-12-26 11:40:00,135.47,135.53,135.28,135.33,9782.0,133.9099,133.9692,133.7221,133.7715,9782.0
2024-12-26 11:45:00,135.27,135.41,135.27,135.41,5075.0,133.7122,133.8506,133.7122,133.8506,5075.0
2024-12-26 11:50:00,135.44,135.57,135.44,135.53,5902.0,133.8802,134.0087,133.8802,133.9692,5902.0
2024-12-26 11:55:00,135.53,135.61,135.48,135.58,10264.0,133.9692,134.0483,133.9198,134.0186,10264.0
2024-12-26 12:00:00,135.63,135.66,135.36,135.44,12506.0,134.068,134.0977,133.8011,133.8802,12506.0
2024-12-26 12:05:00,135.44,135.47,135.26,135.36,6331.0,133.8802,133.9099,133.7023,133.8011,6331.0
2024-12-26 12:10:00,135.4,135.42,135.13,135.13,7589.0,133.8407,133.8605,133.5738,133.5738,7589.0
2024-12-26 12:15:00,135.14,135.19,135.03,135.09,10825.0,133.5837,133.6331,133.4749,133.5343,10825.0
2024-12-26 12:20:00,135.11,135.29,135.04,135.2,13502.0,133.554,133.732,133.4848,133.643,13502.0
2024-12-26 12:25:00,135.22,135.29,135.1,135.11,12573.0,133.6628,133.732,133.5441,133.554,12573.0
2024-12-26 12:30:00,135.04,135.23,135.04,135.16,4780.0,133.4848,133.6726,133.4848,133.6035,4780.0
2024-12-26 12:35:00,135.16,135.2,135.08,135.2,5589.0,133.6035,133.643,133.5244,133.643,5589.0
2024-12-26 12:40:00,135.07,135.21,135.06,135.13,4597.0,133.5145,133.6529,133.5046,133.5738,4597.0
2024-12-26 12:45:00,135.19,135.22,134.93,134.97,10679.0,133.6331,133.6628,133.3761,133.4156,10679.0
2024-12-26 12:50:00,134.9,134.98,134.9,134.98,5090.0,133.3464,133.4255,133.3464,133.4255,5090.0
2024-12-26 12:55:00,134.91,134.97,134.9,134.95,2043.0,133.3563,133.4156,133.3464,133.3959,2043.0
2024-12-26 13:00:00,134.91,135.15,134.87,135.15,11343.0,133.3563,133.5936,133.3168,133.5936,11343.0
2024-12-26 13:05:00,135.16,135.17,134.87,134.87,9219.0,133.6035,133.6133,133.3168,133.3168,9219.0
2024-12-26 13:10:00,134.88,134.91,134.78,134.89,6455.0,133.3267,133.3563,133.2278,133.3366,6455.0
2024-12-26 13:15:00,134.91,135.19,134.91,135.17,8492.0,133.3563,133.6331,133.3563,133.6133,8492.0
2024-12-26 13:20:00,135.1,135.15,135.01,135.1,7136.0,133.5441,133.5936,133.4552,133.5441,7136.0
2024-12-26 13:25:00,135.09,135.1,135.02,135.02,4273.0,133.5343,133.5441,133.4651,133.4651,4273.0
2024-12-26 13:30:00,135.06,135.06,134.86,134.86,8415.0,133.5046,133.5046,133.3069,133.3069,8415.0
2024-12-26 13:35:00,134.87,134.99,134.8,134.93,6358.0,133.3168,133.4354,133.2476,133.3761,6358.0
2024-12-26 13:40:00,134.94,134.99,134.84,134.89,12567.0,133.386,133.4354,133.2871,133.3366,12567.0
2024-12-26 13:45:00,134.92,134.98,134.84,134.9,9300.0,133.3662,133.4255,133.2871,133.3464,9300.0
2024-12-26 13:50:00,134.89,135.03,134.88,135.0,10782.0,133.3366,133.4749,133.3267,133.4453,10782.0
2024-12-26 13:55:00,135.02,135.06,134.97,135.06,9293.0,133.4651,133.5046,133.4156,133.5046,9293.0
2024-12-26 14:00:00,135.06,135.09,134.97,135.06,12709.0,133.5046,133.5343,133.4156,133.5046,12709.0
2024-12-26 14:05:00,135.02,135.02,134.88,134.88,8900.0,133.4651,133.4651,133.3267,133.3267,8900.0
2024-12-26 14:10:00,134.84,134.91,134.8,134.88,8095.0,133.2871,133.3563,133.2476,133.3267,8095.0
2024-12-26 14:15:00,134.88,134.98,134.84,134.84,20157.0,133.3267,133.4255,133.2871,133.2871,20157.0
2024-12-26 14:20:00,134.81,134.85,134.62,134.76,10384.0,133.2575,133.297,133.0697,133.2081,10384.0
2024-12-26 14:25:00,134.75,134.83,134.69,134.8,12673.0,133.1982,133.2773,133.1389,133.2476,12673.0
2024-12-26 14:30:00,134.8,134.9,134.79,134.87,8542.0,133.2476,133.3464,133.2377,133.3168,8542.0
2024-12-26 14:35:00,134.9,134.95,134.86,134.94,11041.0,133.3464,133.3959,133.3069,133.386,11041.0
2024-12-26 14:40:00,134.91,134.91,134.8,134.8,9388.0,133.3563,133.3563,133.2476,133.2476,9388.0
2024-12-26 14:45:00,134.8,134.84,134.79,134.79,7692.0,133.2476,133.2871,133.2377,133.2377,7692.0
2024-12-26 14:50:00,134.84,134.87,134.81,134.85,8962.0,133.2871,133.3168,133.2575,133.297,8962.0
2024-12-26 14:55:00,134.85,134.9,134.83,134.86,7029.0,133.297,133.3464,133.2773,133.3069,7029.0
2024-12-26 15:00:00,134.86,134.97,134.84,134.9,9631.0,133.3069,133.4156,133.2871,133.3464,9631.0
2024-12-26 15:05:00,134.9,134.99,134.87,134.95,7411.0,133.3464,133.4354,133.3168,133.3959,7411.0
2024-12-26 15:10:00,134.95,134.98,134.85,134.86,17288.0,133.3959,133.4255,133.297,133.3069,17288.0
2024-12-26 15:15:00,134.84,134.86,134.74,134.77,12195.0,133.2871,133.3069,133.1883,133.2179,12195.0
2024-12-26 15:20:00,134.77,134.83,134.74,134.79,12684.0,133.2179,133.2773,133.1883,133.2377,12684.0
2024-12-26 15:25:00,134.79,134.97,134.79,134.96,13562.0,133.2377,133.4156,133.2377,133.4058,13562.0
2024-12-26 15:30:00,134.92,134.93,134.68,134.71,26414.0,133.3662,133.3761,133.129,133.1586,26414.0
2024-12-26 15:35:00,134.7,134.91,134.65,134.83,13246.0,133.1487,133.3563,133.0993,133.2773,13246.0
2024-12-26 15:40:00,134.77,135.01,134.77,134.95,17424.0,133.2179,133.4552,133.2179,133.3959,17424.0
2024-12-26 15:45:00,134.95,135.14,134.95,135.14,13456.0,133.3959,133.5837,133.3959,133.5837,13456.0
2024-12-26 15:50:00,135.09,135.28,135.04,135.25,23438.0,133.5343,133.7221,133.4848,133.6924,23438.0
2024-12-26 15:55:00,135.27,135.51,135.21,135.38,87157.0,133.7122,133.9494,133.6529,133.8209,87157.0
2024-12-27 09:30:00,135.19,135.55,134.26,135.47,34689.0,133.6331,133.989,132.7138,133.9099,34689.0
2024-12-27 09:35:00,135.48,136.01,135.18,135.84,10776.0,133.9198,134.4437,133.6232,134.2756,10776.0
2024-12-27 09:40:00,136.19,136.6,136.04,136.38,11993.0,134.6216,135.0269,134.4733,134.8094,11993.0
2024-12-27 09:45:00,136.44,136.67,136.38,136.67,7944.0,134.8687,135.0961,134.8094,135.0961,7944.0
2024-12-27 09:50:00,136.79,137.0,136.42,136.85,20224.0,135.2147,135.4223,134.8489,135.274,20224.0
2024-12-27 09:55:00,136.77,136.82,136.36,136.56,11195.0,135.1949,135.2443,134.7896,134.9873,11195.0
2024-12-27 10:00:00,136.58,136.58,136.0,136.0,16709.0,135.0071,135.0071,134.4338,134.4338,16709.0
2024-12-27 10:05:00,135.96,136.07,135.81,135.82,7849.0,134.3942,134.503,134.246,134.2559,7849.0
2024-12-27 10:10:00,135.82,135.82,135.52,135.52,8727.0,134.2559,134.2559,133.9593,133.9593,8727.0
2024-12-27 10:15:00,135.53,135.98,135.33,135.84,18009.0,133.9692,134.414,133.7715,134.2756,18009.0
2024-12-27 10:20:00,135.73,136.0,135.73,135.95,11146.0,134.1669,134.4338,134.1669,134.3844,11146.0
2024-12-27 10:25:00,135.9,135.9,135.43,135.46,14121.0,134.3349,134.3349,133.8703,133.9,14121.0
2024-12-27 10:30:00,135.6,135.61,135.26,135.47,1735.0,134.0384,134.0483,133.7023,133.9099,1735.0
2024-12-27 10:35:00,135.54,135.64,135.41,135.59,7385.0,133.9791,134.0779,133.8506,134.0285,7385.0
2024-12-27 10:40:00,135.58,135.8,135.56,135.78,10037.0,134.0186,134.2361,133.9988,134.2163,10037.0
2024-12-27 10:45:00,135.81,136.08,135.81,136.08,9812.0,134.246,134.5129,134.246,134.5129,9812.0
2024-12-27 10:50:00,136.03,136.13,135.96,136.06,4907.0,134.4634,134.5623,134.3942,134.4931,4907.0
2024-12-27 10:55:00,136.03,136.04,135.73,135.73,7477.0,134.4634,134.4733,134.1669,134.1669,7477.0
2024-12-27 11:00:00,135.71,135.79,135.38,135.38,15116.0,134.1471,134.2262,133.8209,133.8209,15116.0
2024-12-27 11:05:00,135.44,135.57,135.4,135.42,6630.0,133.8802,134.0087,133.8407,133.8605,6630.0
2024-12-27 11:10:00,135.39,135.53,135.39,135.49,1983.0,133.8308,133.9692,133.8308,133.9297,1983.0
2024-12-27 11:15:00,135.41,135.41,135.23,135.27,7516.0,133.8506,133.8506,133.6726,133.7122,7516.0
2024-12-27 11:20:00,135.3,135.38,135.24,135.34,2978.0,133.7418,133.8209,133.6825,133.7814,2978.0
2024-12-27 11:25:00,135.35,135.41,135.27,135.37,4313.0,133.7913,133.8506,133.7122,133.811,4313.0
2024-12-27 11:30:00,135.31,135.43,135.24,135.32,7397.0,133.7517,133.8703,133.6825,133.7616,7397.0
2024-12-27 11:35:00,135.38,135.6,135.32,135.51,8467.0,133.8209,134.0384,133.7616,133.9494,8467.0
2024-12-27 11:40:00,135.58,135.69,135.3,135.31,5933.0,134.0186,134.1273,133.7418,133.7517,5933.0
2024-12-27 11:45:00,135.22,135.37,135.14,135.14,6564.0,133.6628,133.811,133.5837,133.5837,6564.0
2024-12-27 11:50:00,135.07,135.07,134.87,134.93,4582.0,133.5145,133.5145,133.3168,133.3761,4582.0
2024-12-27 11:55:00,134.89,134.98,134.74,134.75,11097.0,133.3366,133.4255,133.1883,133.1982,11097.0
2024-12-27 12:00:00,134.72,134.79,134.52,134.52,9615.0,133.1685,133.2377,132.9708,132.9708,9615.0
2024-12-27 12:05:00,134.54,134.65,134.42,134.5,11833.0,132.9906,133.0993,132.872,132.9511,11833.0
2024-12-27 12:10:00,134.5,134.58,134.34,134.48,7030.0,132.9511,133.0301,132.7929,132.9313,7030.0
2024-12-27 12:15:00,134.57,134.6,134.45,134.45,10052.0,133.0202,133.0499,132.9016,132.9016,10052.0
2024-12-27 12:20:00,134.42,134.46,134.32,134.32,5991.0,132.872,132.9115,132.7731,132.7731,5991.0
2024-12-27 12:25:00,134.37,134.41,134.25,134.25,6831.0,132.8225,132.8621,132.7039,132.7039,6831.0
2024-12-27 12:30:00,134.26,134.44,134.25,134.4,7379.0,132.7138,132.8917,132.7039,132.8522,7379.0
2024-12-27 12:35:00,134.4,134.41,134.16,134.17,4130.0,132.8522,132.8621,132.615,132.6249,4130.0
2024-12-27 12:40:00,134.18,134.24,134.1,134.13,6508.0,132.6347,132.694,132.5557,132.5853,6508.0
2024-12-27 12:45:00,134.1,134.18,134.01,134.09,8142.0,132.5557,132.6347,132.4667,132.5458,8142.0
2024-12-27 12:50:00,134.1,134.22,133.94,134.2,10167.0,132.5557,132.6743,132.3975,132.6545,10167.0
2024-12-27 12:55:00,134.27,134.35,134.25,134.31,7168.0,132.7237,132.8028,132.7039,132.7632,7168.0
2024-12-27 13:00:00,134.25,134.57,134.25,134.46,5670.0,132.7039,133.0202,132.7039,132.9115,5670.0
2024-12-27 13:05:00,134.53,134.55,134.44,134.55,4654.0,132.9807,133.0005,132.8917,133.0005,4654.0
2024-12-27 13:10:00,134.58,134.65,134.52,134.56,6951.0,133.0301,133.0993,132.9708,133.0104,6951.0
2024-12-27 13:15:00,134.58,134.62,134.53,134.61,4793.0,133.0301,133.0697,132.9807,133.0598,4793.0
2024-12-27 13:20:00,134.57,134.64,134.46,134.51,6787.0,133.0202,133.0894,132.9115,132.9609,6787.0
2024-12-27 13:25:00,134.6,134.7,134.55,134.6,9004.0,133.0499,133.1487,133.0005,133.0499,9004.0
2024-12-27 13:30:00,134.66,134.77,134.6,134.69,4029.0,133.1092,133.2179,133.0499,133.1389,4029.0
2024-12-27 13:35:00,134.7,134.76,134.65,134.67,9211.0,133.1487,133.2081,133.0993,133.1191,9211.0
2024-12-27 13:40:00,134.71,134.74,134.58,134.58,6171.0,133.1586,133.1883,133.0301,133.0301,6171.0
2024-12-27 13:45:00,134.59,134.73,134.5,134.73,5929.0,133.04,133.1784,132.9511,133.1784,5929.0
2024-12-27 13:50:00,134.69,134.85,134.69,134.77,7019.0,133.1389,133.297,133.1389,133.2179,7019.0
2024-12-27 13:55:00,134.82,134.95,134.75,134.9,14789.0,133.2674,133.3959,133.1982,133.3464,14789.0
2024-12-27 14:00:00,134.97,134.97,134.64,134.8,14896.0,133.4156,133.4156,133.0894,133.2476,14896.0
2024-12-27 14:05:00,134.78,135.07,134.78,135.07,5130.0,133.2278,133.5145,133.2278,133.5145,5130.0
2024-12-27 14:10:00,135.09,135.35,135.05,135.21,25119.0,133.5343,133.7913,133.4947,133.6529,25119.0
2024-12-27 14:15:00,135.24,135.35,135.19,135.35,3392.0,133.6825,133.7913,133.6331,133.7913,3392.0
2024-12-27 14:20:00,135.34,135.45,135.3,135.31,8774.0,133.7814,133.8901,133.7418,133.7517,8774.0
2024-12-27 14:25:00,135.34,135.36,135.26,135.34,8283.0,133.7814,133.8011,133.7023,133.7814,8283.0
2024-12-27 14:30:00,135.3,135.31,135.03,135.18,6806.0,133.7418,133.7517,133.4749,133.6232,6806.0
2024-12-27 14:35:00,135.25,135.38,135.2,135.21,11873.0,133.6924,133.8209,133.643,133.6529,11873.0
2024-12-27 14:40:00,135.24,135.32,135.15,135.32,9305.0,133.6825,133.7616,133.5936,133.7616,9305.0
2024-12-27 14:45:00,135.3,135.33,135.22,135.27,5674.0,133.7418,133.7715,133.6628,133.7122,5674.0
2024-12-27 14:50:00,135.23,135.31,135.13,135.23,20174.0,133.6726,133.7517,133.5738,133.6726,20174.0
2024-12-27 14:55:00,135.27,135.53,135.26,135.5,22302.0,133.7122,133.9692,133.7023,133.9395,22302.0
2024-12-27 15:00:00,135.51,135.59,135.29,135.31,14363.0,133.9494,134.0285,133.732,133.7517,14363.0
2024-12-27 15:05:00,135.33,135.37,135.2,135.3,6543.0,133.7715,133.811,133.643,133.7418,6543.0
2024-12-27 15:10:00,135.17,135.31,135.17,135.19,8543.0,133.6133,133.7517,133.6133,133.6331,8543.0
2024-12-27 15:15:00,135.14,135.36,135.12,135.26,17671.0,133.5837,133.8011,133.5639,133.7023,17671.0
2024-12-27 15:20:00,135.23,135.33,135.13,135.29,18298.0,133.6726,133.7715,133.5738,133.732,18298.0
2024-12-27 15:25:00,135.31,135.42,135.29,135.33,15061.0,133.7517,133.8605,133.732,133.7715,15061.0
2024-12-27 15:30:00,135.31,135.35,135.22,135.29,13094.0,133.7517,133.7913,133.6628,133.732,13094.0
2024-12-27 15:35:00,135.3,135.31,135.1,135.24,22516.0,133.7418,133.7517,133.5441,133.6825,22516.0
2024-12-27 15:40:00,135.16,135.3,134.98,135.07,32645.0,133.6035,133.7418,133.4255,133.5145,32645.0
2024-12-27 15:45:00,135.07,135.23,134.98,135.19,14392.0,133.5145,133.6726,133.4255,133.6331,14392.0
2024-12-27 15:50:00,135.18,135.62,135.15,135.58,22429.0,133.6232,134.0582,133.5936,134.0186,22429.0
2024-12-27 15:55:00,135.53,135.71,135.29,135.68,141601.0,133.9692,134.1471,133.732,134.1175,141601.0
2024-12-30 09:30:00,135.57,135.84,134.95,135.44,37222.0,134.0087,134.2756,133.3959,133.8802,37222.0
2024-12-30 09:35:00,135.59,135.81,135.19,135.34,12259.0,134.0285,134.246,133.6331,133.7814,12259.0
2024-12-30 09:40:00,135.41,135.53,135.02,135.03,8521.0,133.8506,133.9692,133.4651,133.4749,8521.0
2024-12-30 09:45:00,134.95,135.04,134.6,134.67,12965.0,133.3959,133.4848,133.0499,133.1191,12965.0
2024-12-30 09:50:00,134.57,135.03,134.52,135.01,9055.0,133.0202,133.4749,132.9708,133.4552,9055.0
2024-12-30 09:55:00,135.01,135.13,134.92,135.04,7759.0,133.4552,133.5738,133.3662,133.4848,7759.0
2024-12-30 10:00:00,135.09,135.2,134.78,134.78,24499.0,133.5343,133.643,133.2278,133.2278,24499.0
2024-12-30 10:05:00,134.88,135.36,134.87,135.3,14035.0,133.3267,133.8011,133.3168,133.7418,14035.0
2024-12-30 10:10:00,135.27,135.41,135.03,135.15,18473.0,133.7122,133.8506,133.4749,133.5936,18473.0
2024-12-30 10:15:00,135.04,135.25,134.89,135.08,12410.0,133.4848,133.6924,133.3366,133.5244,12410.0
2024-12-30 10:20:00,135.11,135.44,135.11,135.37,5041.0,133.554,133.8802,133.554,133.811,5041.0
2024-12-30 10:25:00,135.35,135.46,135.3,135.37,10680.0,133.7913,133.9,133.7418,133.811,10680.0
2024-12-30 10:30:00,135.42,135.52,135.23,135.23,15470.0,133.8605,133.9593,133.6726,133.6726,15470.0
2024-12-30 10:35:00,135.17,135.5,135.07,135.5,20972.0,133.6133,133.9395,133.5145,133.9395,20972.0
2024-12-30 10:40:00,135.54,135.59,135.41,135.43,12386.0,133.9791,134.0285,133.8506,133.8703,12386.0
2024-12-30 10:45:00,135.5,135.5,135.1,135.27,11081.0,133.9395,133.9395,133.5441,133.7122,11081.0
2024-12-30 10:50:00,135.29,135.91,135.28,135.65,13542.0,133.732,134.3448,133.7221,134.0878,13542.0
2024-12-30 10:55:00,135.62,135.97,135.62,135.87,6355.0,134.0582,134.4041,134.0582,134.3053,6355.0
2024-12-30 11:00:00,135.87,136.25,135.77,136.17,9133.0,134.3053,134.6809,134.2064,134.6018,9133.0
2024-12-30 11:05:00,136.25,136.62,136.16,136.62,12357.0,134.6809,135.0466,134.5919,135.0466,12357.0
2024-12-30 11:10:00,136.62,136.62,136.42,136.5,11410.0,135.0466,135.0466,134.8489,134.928,11410.0
2024-12-30 11:15:00,136.49,136.75,136.46,136.5,19087.0,134.9181,135.1751,134.8885,134.928,19087.0
2024-12-30 11:20:00,136.49,136.54,136.29,136.37,7700.0,134.9181,134.9676,134.7204,134.7995,7700.0
2024-12-30 11:25:00,136.26,136.29,136.06,136.08,11573.0,134.6908,134.7204,134.4931,134.5129,11573.0
2024-12-30 11:30:00,136.12,136.15,135.92,136.0,15795.0,134.5524,134.5821,134.3547,134.4338,15795.0
2024-12-30 11:35:00,136.06,136.21,135.77,136.21,15049.0,134.4931,134.6414,134.2064,134.6414,15049.0
2024-12-30 11:40:00,136.2,136.6,136.02,136.36,11002.0,134.6315,135.0269,134.4535,134.7896,11002.0
2024-12-30 11:45:00,136.41,136.49,136.14,136.23,6969.0,134.8391,134.9181,134.5722,134.6611,6969.0
2024-12-30 11:50:00,136.23,136.33,136.19,136.27,5971.0,134.6611,134.76,134.6216,134.7007,5971.0
2024-12-30 11:55:00,136.27,136.39,136.25,136.33,15590.0,134.7007,134.8193,134.6809,134.76,15590.0
2024-12-30 12:00:00,136.31,136.58,136.31,136.5,3505.0,134.7402,135.0071,134.7402,134.928,3505.0
2024-12-30 12:05:00,136.62,136.75,136.59,136.73,6408.0,135.0466,135.1751,135.017,135.1554,6408.0
2024-12-30 12:10:00,136.75,136.83,136.69,136.73,10065.0,135.1751,135.2542,135.1158,135.1554,10065.0
2024-12-30 12:15:00,136.81,137.06,136.81,137.0,9376.0,135.2344,135.4816,135.2344,135.4223,9376.0
2024-12-30 12:20:00,137.03,137.16,136.93,136.96,25519.0,135.4519,135.5804,135.3531,135.3827,25519.0
2024-12-30 12:25:00,136.92,137.0,136.83,136.92,5206.0,135.3432,135.4223,135.2542,135.3432,5206.0
2024-12-30 12:30:00,136.88,137.02,136.82,136.97,5391.0,135.3036,135.442,135.2443,135.3926,5391.0
2024-12-30 12:35:00,136.92,137.07,136.86,136.86,10006.0,135.3432,135.4915,135.2839,135.2839,10006.0
2024-12-30 12:40:00,136.9,136.92,136.73,136.81,7467.0,135.3234,135.3432,135.1554,135.2344,7467.0
2024-12-30 12:45:00,136.79,136.79,136.61,136.65,5850.0,135.2147,135.2147,135.0368,135.0763,5850.0
2024-12-30 12:50:00,136.59,136.73,136.59,136.59,11678.0,135.017,135.1554,135.017,135.017,11678.0
2024-12-30 12:55:00,136.59,136.71,136.55,136.61,9770.0,135.017,135.1356,134.9774,135.0368,9770.0
2024-12-30 13:00:00,136.61,136.69,136.46,136.62,4689.0,135.0368,135.1158,134.8885,135.0466,4689.0
2024-12-30 13:05:00,136.61,136.77,136.58,136.64,12426.0,135.0368,135.1949,135.0071,135.0664,12426.0
2024-12-30 13:10:00,136.66,136.7,136.52,136.56,6566.0,135.0862,135.1257,134.9478,134.9873,6566.0
2024-12-30 13:15:00,136.53,136.61,136.47,136.59,8514.0,134.9577,135.0368,134.8984,135.017,8514.0
2024-12-30 13:20:00,136.54,136.76,136.54,136.69,15709.0,134.9676,135.185,134.9676,135.1158,15709.0
2024-12-30 13:25:00,136.68,136.71,136.46,136.5,10141.0,135.1059,135.1356,134.8885,134.928,10141.0
2024-12-30 13:30:00,136.51,136.62,136.38,136.54,12051.0,134.9379,135.0466,134.8094,134.9676,12051.0
2024-12-30 13:35:00,136.52,136.64,136.52,136.59,7522.0,134.9478,135.0664,134.9478,135.017,7522.0
2024-12-30 13:40:00,136.68,136.68,136.54,136.56,4627.0,135.1059,135.1059,134.9676,134.9873,4627.0
2024-12-30 13:45:00,136.52,136.66,136.51,136.64,17887.0,134.9478,135.0862,134.9379,135.0664,17887.0
2024-12-30 13:50:00,136.63,136.66,136.5,136.62,10348.0,135.0565,135.0862,134.928,135.0466,10348.0
2024-12-30 13:55:00,136.65,136.69,136.35,136.36,8654.0,135.0763,135.1158,134.7797,134.7896,8654.0
2024-12-30 14:00:00,136.37,136.43,136.32,136.37,8952.0,134.7995,134.8588,134.7501,134.7995,8952.0
2024-12-30 14:05:00,136.33,136.35,136.22,136.32,16052.0,134.76,134.7797,134.6512,134.7501,16052.0
2024-12-30 14:10:00,136.35,136.35,136.04,136.12,12569.0,134.7797,134.7797,134.4733,134.5524,12569.0
2024-12-30 14:15:00,136.15,136.23,136.04,136.1,9224.0,134.5821,134.6611,134.4733,134.5326,9224.0
2024-12-30 14:20:00,136.13,136.13,135.89,135.99,7766.0,134.5623,134.5623,134.325,134.4239,7766.0
2024-12-30 14:25:00,136.01,136.12,136.0,136.07,6169.0,134.4437,134.5524,134.4338,134.503,6169.0
2024-12-30 14:30:00,136.05,136.08,135.95,135.97,14052.0,134.4832,134.5129,134.3844,134.4041,14052.0
2024-12-30 14:35:00,135.97,136.06,135.92,135.92,20313.0,134.4041,134.4931,134.3547,134.3547,20313.0
2024-12-30 14:40:00,135.94,136.04,135.85,135.97,9142.0,134.3745,134.4733,134.2855,134.4041,9142.0
2024-12-30 14:45:00,136.01,136.06,135.92,135.97,8135.0,134.4437,134.4931,134.3547,134.4041,8135.0
2024-12-30 14:50:00,135.98,136.02,135.9,136.0,7170.0,134.414,134.4535,134.3349,134.4338,7170.0
2024-12-30 14:55:00,135.97,136.01,135.91,135.93,6689.0,134.4041,134.4437,134.3448,134.3646,6689.0
2024-12-30 15:00:00,135.91,135.91,135.68,135.68,7101.0,134.3448,134.3448,134.1175,134.1175,7101.0
2024-12-30 15:05:00,135.67,135.78,135.57,135.78,12803.0,134.1076,134.2163,134.0087,134.2163,12803.0
2024-12-30 15:10:00,135.79,135.84,135.71,135.81,7801.0,134.2262,134.2756,134.1471,134.246,7801.0
2024-12-30 15:15:00,135.83,136.06,135.72,136.06,22054.0,134.2657,134.4931,134.157,134.4931,22054.0
2024-12-30 15:20:00,136.02,136.16,135.95,135.98,25438.0,134.4535,134.5919,134.3844,134.414,25438.0
2024-12-30 15:25:00,135.98,136.05,135.75,135.75,9129.0,134.414,134.4832,134.1867,134.1867,9129.0
2024-12-30 15:30:00,135.78,135.82,135.4,135.41,17055.0,134.2163,134.2559,133.8407,133.8506,17055.0
2024-12-30 15:35:00,135.45,135.52,135.3,135.47,18360.0,133.8901,133.9593,133.7418,133.9099,18360.0
2024-12-30 15:40:00,135.46,135.48,135.24,135.48,12666.0,133.9,133.9198,133.6825,133.9198,12666.0
2024-12-30 15:45:00,135.44,135.91,135.43,135.72,26898.0,133.8802,134.3448,133.8703,134.157,26898.0
2024-12-30 15:50:00,135.68,135.93,135.63,135.72,27481.0,134.1175,134.3646,134.068,134.157,27481.0
2024-12-30 15:55:00,135.68,135.75,135.48,135.57,143917.0,134.1175,134.1867,133.9198,134.0087,143917.0
2024-12-31 09:30:00,135.85,136.95,135.7,136.95,27845.0,134.2855,135.3728,134.1372,135.3728,27845.0
2024-12-31 09:35:00,136.72,137.15,136.59,136.75,14261.0,135.1455,135.5705,135.017,135.1751,14261.0
2024-12-31 09:40:00,136.93,137.28,136.8,137.04,15956.0,135.3531,135.699,135.2246,135.4618,15956.0
2024-12-31 09:45:00,137.06,137.69,137.03,137.46,10699.0,135.4816,136.1043,135.4519,135.877,10699.0
2024-12-31 09:50:00,137.29,137.85,137.28,137.71,15225.0,135.7089,136.2625,135.699,136.1241,15225.0
2024-12-31 09:55:00,137.72,138.38,137.72,138.32,15725.0,136.134,136.7864,136.134,136.7271,15725.0
2024-12-31 10:00:00,138.17,138.71,138.16,138.24,18794.0,136.5788,137.1126,136.5689,136.648,18794.0
2024-12-31 10:05:00,138.37,138.37,137.96,138.2,26498.0,136.7765,136.7765,136.3712,136.6084,26498.0
2024-12-31 10:10:00,138.29,138.69,138.29,138.55,14468.0,136.6974,137.0928,136.6974,136.9544,14468.0
2024-12-31 10:15:00,138.64,139.44,138.54,139.21,33250.0,137.0434,137.8342,136.9445,137.6068,33250.0
2024-12-31 10:20:00,139.21,139.31,138.98,139.12,16995.0,137.6068,137.7057,137.3795,137.5178,16995.0
2024-12-31 10:25:00,139.16,139.21,138.85,139.0,11158.0,137.5574,137.6068,137.251,137.3992,11158.0
2024-12-31 10:30:00,138.95,139.03,138.7,138.74,20994.0,137.3498,137.4289,137.1027,137.1422,20994.0
2024-12-31 10:35:00,138.69,138.86,138.61,138.71,14834.0,137.0928,137.2608,137.0137,137.1126,14834.0
2024-12-31 10:40:00,138.73,138.86,138.55,138.83,12023.0,137.1323,137.2608,136.9544,137.2312,12023.0
2024-12-31 10:45:00,138.83,138.96,138.77,138.93,9350.0,137.2312,137.3597,137.1719,137.33,9350.0
2024-12-31 10:50:00,138.99,139.11,138.76,138.83,15798.0,137.3893,137.508,137.162,137.2312,15798.0
2024-12-31 10:55:00,138.76,138.84,138.61,138.78,9069.0,137.162,137.2411,137.0137,137.1818,9069.0
2024-12-31 11:00:00,138.77,139.02,138.77,138.82,13182.0,137.1719,137.419,137.1719,137.2213,13182.0
2024-12-31 11:05:00,138.68,138.89,138.68,138.77,8321.0,137.0829,137.2905,137.0829,137.1719,8321.0
2024-12-31 11:10:00,138.65,138.73,138.44,138.63,7842.0,137.0533,137.1323,136.8457,137.0335,7842.0
2024-12-31 11:15:00,138.72,138.82,138.64,138.69,12007.0,137.1225,137.2213,137.0434,137.0928,12007.0
2024-12-31 11:20:00,138.62,138.66,138.48,138.49,8652.0,137.0236,137.0631,136.8852,136.8951,8652.0
2024-12-31 11:25:00,138.56,138.67,138.41,138.47,10475.0,136.9643,137.073,136.816,136.8753,10475.0
2024-12-31 11:30:00,138.4,138.58,138.35,138.56,12460.0,136.8061,136.9841,136.7567,136.9643,12460.0
2024-12-31 11:35:00,138.54,138.65,138.48,138.62,5445.0,136.9445,137.0533,136.8852,137.0236,5445.0
2024-12-31 11:40:00,138.52,138.53,138.35,138.43,7371.0,136.9248,136.9346,136.7567,136.8358,7371.0
2024-12-31 11:45:00,138.53,138.63,138.4,138.63,9388.0,136.9346,137.0335,136.8061,137.0335,9388.0
2024-12-31 11:50:00,138.63,138.73,138.61,138.71,6120.0,137.0335,137.1323,137.0137,137.1126,6120.0
2024-12-31 11:55:00,138.7,138.7,138.45,138.5,10209.0,137.1027,137.1027,136.8556,136.905,10209.0
2024-12-31 12:00:00,138.51,138.51,138.15,138.21,31542.0,136.9149,136.9149,136.559,136.6183,31542.0
2024-12-31 12:05:00,138.23,138.27,138.0,138.06,40252.0,136.6381,136.6776,136.4107,136.4701,40252.0
2024-12-31 12:10:00,138.18,138.38,138.11,138.28,7111.0,136.5887,136.7864,136.5195,136.6875,7111.0
2024-12-31 12:15:00,138.28,138.5,138.27,138.45,7187.0,136.6875,136.905,136.6776,136.8556,7187.0
2024-12-31 12:20:00,138.42,138.43,137.96,138.27,16248.0,136.8259,136.8358,136.3712,136.6776,16248.0
2024-12-31 12:25:00,138.33,138.41,138.26,138.34,4661.0,136.7369,136.816,136.6678,136.7468,4661.0
2024-12-31 12:30:00,138.27,138.37,138.27,138.32,6076.0,136.6776,136.7765,136.6776,136.7271,6076.0
2024-12-31 12:35:00,138.28,138.48,138.27,138.31,11201.0,136.6875,136.8852,136.6776,136.7172,11201.0
2024-12-31 12:40:00,138.39,138.48,138.29,138.41,1920.0,136.7963,136.8852,136.6974,136.816,1920.0
2024-12-31 12:45:00,138.47,138.48,138.33,138.41,5355.0,136.8753,136.8852,136.7369,136.816,5355.0
2024-12-31 12:50:00,138.45,138.52,138.39,138.51,6181.0,136.8556,136.9248,136.7963,136.9149,6181.0
2024-12-31 12:55:00,138.51,138.82,138.51,138.78,5112.0,136.9149,137.2213,136.9149,137.1818,5112.0
2024-12-31 13:00:00,138.85,139.05,138.75,138.91,16274.0,137.251,137.4487,137.1521,137.3103,16274.0
2024-12-31 13:05:00,138.9,139.0,138.86,138.97,7121.0,137.3004,137.3992,137.2608,137.3696,7121.0
2024-12-31 13:10:00,138.97,139.05,138.94,138.99,10872.0,137.3696,137.4487,137.3399,137.3893,10872.0
2024-12-31 13:15:00,138.99,138.99,138.66,138.71,9631.0,137.3893,137.3893,137.0631,137.1126,9631.0
2024-12-31 13:20:00,138.66,138.73,138.56,138.56,12092.0,137.0631,137.1323,136.9643,136.9643,12092.0
2024-12-31 13:25:00,138.52,138.69,138.43,138.64,16777.0,136.9248,137.0928,136.8358,137.0434,16777.0
2024-12-31 13:30:00,138.64,138.77,138.62,138.72,5836.0,137.0434,137.1719,137.0236,137.1225,5836.0
2024-12-31 13:35:00,138.72,138.88,138.61,138.88,10529.0,137.1225,137.2806,137.0137,137.2806,10529.0
2024-12-31 13:40:00,138.91,139.11,138.82,139.11,10790.0,137.3103,137.508,137.2213,137.508,10790.0
2024-12-31 13:45:00,139.11,139.22,139.07,139.17,11325.0,137.508,137.6167,137.4684,137.5673,11325.0
2024-12-31 13:50:00,139.21,139.3,139.09,139.25,7065.0,137.6068,137.6958,137.4882,137.6463,7065.0
2024-12-31 13:55:00,139.26,139.3,139.02,139.02,15824.0,137.6562,137.6958,137.419,137.419,15824.0
2024-12-31 14:00:00,138.96,138.96,138.73,138.88,14580.0,137.3597,137.3597,137.1323,137.2806,14580.0
2024-12-31 14:05:00,138.82,138.88,138.76,138.83,11086.0,137.2213,137.2806,137.162,137.2312,11086.0
2024-12-31 14:10:00,138.89,139.3,138.88,139.3,10001.0,137.2905,137.6958,137.2806,137.6958,10001.0
2024-12-31 14:15:00,139.29,139.35,139.17,139.34,11692.0,137.6859,137.7452,137.5673,137.7353,11692.0
2024-12-31 14:20:00,139.34,139.6,139.26,139.53,11411.0,137.7353,137.9923,137.6562,137.9231,11411.0
2024-12-31 14:25:00,139.53,139.6,139.22,139.22,12747.0,137.9231,137.9923,137.6167,137.6167,12747.0
2024-12-31 14:30:00,139.31,139.32,139.13,139.17,14035.0,137.7057,137.7155,137.5277,137.5673,14035.0
2024-12-31 14:35:00,139.14,139.27,139.14,139.26,7722.0,137.5376,137.6661,137.5376,137.6562,7722.0
2024-12-31 14:40:00,139.25,139.27,138.99,139.11,9715.0,137.6463,137.6661,137.3893,137.508,9715.0
2024-12-31 14:45:00,139.12,139.22,139.06,139.1,11600.0,137.5178,137.6167,137.4585,137.4981,11600.0
2024-12-31 14:50:00,139.1,139.39,139.1,139.34,6153.0,137.4981,137.7847,137.4981,137.7353,6153.0
2024-12-31 14:55:00,139.28,139.56,139.28,139.51,4752.0,137.676,137.9528,137.676,137.9034,4752.0
2024-12-31 15:00:00,139.51,139.69,139.44,139.64,17074.0,137.9034,138.0813,137.8342,138.0319,17074.0
2024-12-31 15:05:00,139.64,139.75,139.58,139.71,9237.0,138.0319,138.1406,137.9725,138.1011,9237.0
2024-12-31 15:10:00,139.69,139.72,139.4,139.43,19510.0,138.0813,138.1109,137.7946,137.8243,19510.0
2024-12-31 15:15:00,139.42,139.5,139.29,139.43,17827.0,137.8144,137.8935,137.6859,137.8243,17827.0
2024-12-31 15:20:00,139.36,139.47,139.34,139.4,16745.0,137.7551,137.8638,137.7353,137.7946,16745.0
2024-12-31 15:25:00,139.4,139.49,139.33,139.42,17951.0,137.7946,137.8836,137.7254,137.8144,17951.0
2024-12-31 15:30:00,139.41,139.45,139.21,139.26,16380.0,137.8045,137.844,137.6068,137.6562,16380.0
2024-12-31 15:35:00,139.32,139.59,139.13,139.17,19347.0,137.7155,137.9824,137.5277,137.5673,19347.0
2024-12-31 15:40:00,139.11,139.2,138.94,139.09,16994.0,137.508,137.5969,137.3399,137.4882,16994.0
2024-12-31 15:45:00,139.09,139.42,138.95,139.37,18227.0,137.4882,137.8144,137.3498,137.765,18227.0
2024-12-31 15:50:00,139.37,139.7,139.24,139.42,63611.0,137.765,138.0912,137.6365,137.8144,63611.0
2024-12-31 15:55:00,139.47,139.6,139.37,139.51,139920.0,137.8638,137.9923,137.765,137.9034,139920.0
2025-01-02 09:30:00,140.5,141.07,140.0,141.0,47694.0,138.882,139.4454,138.3877,139.3762,47694.0
2025-01-02 09:35:00,140.91,141.33,140.81,141.15,11229.0,139.2872,139.7024,139.1884,139.5245,11229.0
2025-01-02 09:40:00,140.95,141.65,140.88,141.65,18984.0,139.3268,140.0187,139.2576,140.0187,18984.0
2025-01-02 09:45:00,141.65,141.99,141.45,141.78,68398.0,140.0187,140.3548,139.821,140.1472,68398.0
2025-01-02 09:50:00,141.79,141.88,141.52,141.86,39914.0,140.1571,140.2461,139.8902,140.2263,39914.0
2025-01-02 09:55:00,141.86,142.03,141.77,141.97,25860.0,140.2263,140.3943,140.1373,140.335,25860.0
2025-01-02 10:00:00,141.94,142.41,141.93,142.41,56842.0,140.3054,140.77,140.2955,140.77,56842.0
2025-01-02 10:05:00,142.27,142.38,141.87,142.0,68780.0,140.6316,140.7403,140.2362,140.3647,68780.0
2025-01-02 10:10:00,142.01,142.05,141.61,141.87,31369.0,140.3746,140.4141,139.9792,140.2362,31369.0
2025-01-02 10:15:00,141.94,142.09,141.15,141.39,19743.0,140.3054,140.4536,139.5245,139.7617,19743.0
2025-01-02 10:20:00,141.36,141.36,141.06,141.08,5939.0,139.7321,139.7321,139.4355,139.4553,5939.0
2025-01-02 10:25:00,141.11,141.38,141.1,141.27,6547.0,139.4849,139.7518,139.475,139.6431,6547.0
2025-01-02 10:30:00,141.4,141.56,141.37,141.47,5750.0,139.7716,139.9297,139.7419,139.8408,5750.0
2025-01-02 10:35:00,141.45,141.7,141.45,141.55,8440.0,139.821,140.0681,139.821,139.9199,8440.0
2025-01-02 10:40:00,141.49,141.87,141.47,141.84,5059.0,139.8606,140.2362,139.8408,140.2065,5059.0
2025-01-02 10:45:00,141.86,142.1,141.74,142.1,4954.0,140.2263,140.4635,140.1077,140.4635,4954.0
2025-01-02 10:50:00,142.12,142.12,141.76,141.84,9105.0,140.4833,140.4833,140.1274,140.2065,9105.0
2025-01-02 10:55:00,141.85,141.91,141.59,141.67,6848.0,140.2164,140.2757,139.9594,140.0385,6848.0
2025-01-02 11:00:00,141.52,141.67,141.23,141.4,49008.0,139.8902,140.0385,139.6035,139.7716,49008.0
2025-01-02 11:05:00,141.4,141.41,140.97,141.08,65897.0,139.7716,139.7815,139.3465,139.4553,65897.0
2025-01-02 11:10:00,141.07,141.26,140.98,141.19,20378.0,139.4454,139.6332,139.3564,139.564,20378.0
2025-01-02 11:15:00,141.19,141.39,141.18,141.21,7037.0,139.564,139.7617,139.5541,139.5838,7037.0
2025-01-02 11:20:00,141.34,141.59,141.24,141.53,3833.0,139.7123,139.9594,139.6134,139.9001,3833.0
2025-01-02 11:25:00,141.5,141.62,141.46,141.59,6401.0,139.8704,139.9891,139.8309,139.9594,6401.0
2025-01-02 11:30:00,141.52,141.52,141.34,141.42,10044.0,139.8902,139.8902,139.7123,139.7914,10044.0
2025-01-02 11:35:00,141.43,141.61,141.43,141.57,2548.0,139.8012,139.9792,139.8012,139.9396,2548.0
2025-01-02 11:40:00,141.63,141.79,141.55,141.75,4672.0,139.9989,140.1571,139.9199,140.1176,4672.0
2025-01-02 11:45:00,141.71,141.74,141.45,141.46,16048.0,140.078,140.1077,139.821,139.8309,16048.0
2025-01-02 11:50:00,141.5,141.65,141.47,141.52,14912.0,139.8704,140.0187,139.8408,139.8902,14912.0
2025-01-02 11:55:00,141.54,141.61,141.47,141.48,16396.0,139.91,139.9792,139.8408,139.8507,16396.0
2025-01-02 12:00:00,141.55,141.55,141.43,141.44,7491.0,139.9199,139.9199,139.8012,139.8111,7491.0
2025-01-02 12:05:00,141.51,141.64,141.48,141.59,14205.0,139.8803,140.0088,139.8507,139.9594,14205.0
2025-01-02 12:10:00,141.6,141.7,141.52,141.52,6363.0,139.9693,140.0681,139.8902,139.8902,6363.0
2025-01-02 12:15:00,141.58,141.62,141.48,141.5,16393.0,139.9495,139.9891,139.8507,139.8704,16393.0
2025-01-02 12:20:00,141.5,141.5,141.18,141.31,44764.0,139.8704,139.8704,139.5541,139.6826,44764.0
2025-01-02 12:25:00,141.28,141.39,141.22,141.28,18112.0,139.653,139.7617,139.5937,139.653,18112.0
2025-01-02 12:30:00,141.28,141.31,141.07,141.26,19116.0,139.653,139.6826,139.4454,139.6332,19116.0
2025-01-02 12:35:00,141.19,141.27,141.03,141.23,34497.0,139.564,139.6431,139.4059,139.6035,34497.0
2025-01-02 12:40:00,141.21,141.29,141.05,141.2,27012.0,139.5838,139.6629,139.4256,139.5739,27012.0
2025-01-02 12:45:00,141.22,141.3,141.2,141.25,3627.0,139.5937,139.6727,139.5739,139.6233,3627.0
2025-01-02 12:50:00,141.25,141.41,141.19,141.31,10114.0,139.6233,139.7815,139.564,139.6826,10114.0
2025-01-02 12:55:00,141.26,141.56,141.26,141.49,10869.0,139.6332,139.9297,139.6332,139.8606,10869.0
2025-01-02 13:00:00,141.49,141.52,141.35,141.4,27324.0,139.8606,139.8902,139.7222,139.7716,27324.0
2025-01-02 13:05:00,141.31,141.4,140.85,140.85,16527.0,139.6826,139.7716,139.2279,139.2279,16527.0
2025-01-02 13:10:00,140.69,141.03,140.67,140.91,7056.0,139.0698,139.4059,139.05,139.2872,7056.0
2025-01-02 13:15:00,140.94,140.95,140.38,140.39,7122.0,139.3169,139.3268,138.7633,138.7732,7122.0
2025-01-02 13:20:00,140.46,140.57,139.86,139.9,16727.0,138.8424,138.9511,138.2493,138.2889,16727.0
2025-01-02 13:25:00,139.82,140.21,139.67,140.21,7198.0,138.2098,138.5953,138.0615,138.5953,7198.0
2025-01-02 13:30:00,140.07,140.07,139.69,139.7,7703.0,138.4569,138.4569,138.0813,138.0912,7703.0
2025-01-02 13:35:00,139.84,139.86,139.7,139.72,9467.0,138.2296,138.2493,138.0912,138.1109,9467.0
2025-01-02 13:40:00,139.71,139.83,139.55,139.79,9745.0,138.1011,138.2197,137.9429,138.1801,9745.0
2025-01-02 13:45:00,139.71,139.82,139.65,139.78,5884.0,138.1011,138.2098,138.0417,138.1702,5884.0
2025-01-02 13:50:00,139.78,139.78,139.55,139.6,5927.0,138.1702,138.1702,137.9429,137.9923,5927.0
2025-01-02 13:55:00,139.66,139.91,139.66,139.83,4353.0,138.0516,138.2987,138.0516,138.2197,4353.0
2025-01-02 14:00:00,139.87,140.09,139.75,140.09,7529.0,138.2592,138.4767,138.1406,138.4767,7529.0
2025-01-02 14:05:00,140.06,140.16,139.94,140.02,6682.0,138.447,138.5459,138.3284,138.4075,6682.0
2025-01-02 14:10:00,140.06,140.1,139.96,140.02,9273.0,138.447,138.4866,138.3482,138.4075,9273.0
2025-01-02 14:15:00,139.97,140.1,139.81,140.09,13249.0,138.3581,138.4866,138.1999,138.4767,13249.0
2025-01-02 14:20:00,140.15,140.28,140.11,140.25,7222.0,138.536,138.6645,138.4964,138.6348,7222.0
2025-01-02 14:25:00,140.25,140.55,140.25,140.55,13126.0,138.6348,138.9314,138.6348,138.9314,13126.0
2025-01-02 14:30:00,140.54,140.59,140.26,140.47,36072.0,138.9215,138.9709,138.6447,138.8523,36072.0
2025-01-02 14:35:00,140.5,140.5,140.28,140.34,7164.0,138.882,138.882,138.6645,138.7238,7164.0
2025-01-02 14:40:00,140.33,140.52,140.24,140.25,12320.0,138.7139,138.9017,138.6249,138.6348,12320.0
2025-01-02 14:45:00,140.31,140.53,140.31,140.5,7519.0,138.6941,138.9116,138.6941,138.882,7519.0
2025-01-02 14:50:00,140.49,140.73,140.48,140.69,10469.0,138.8721,139.1093,138.8622,139.0698,10469.0
2025-01-02 14:55:00,140.69,140.72,140.4,140.42,22788.0,139.0698,139.0994,138.7831,138.8029,22788.0
2025-01-02 15:00:00,140.49,140.83,140.47,140.83,14745.0,138.8721,139.2082,138.8523,139.2082,14745.0
2025-01-02 15:05:00,140.83,140.87,140.77,140.81,31369.0,139.2082,139.2477,139.1488,139.1884,31369.0
2025-01-02 15:10:00,140.81,140.83,140.59,140.83,31277.0,139.1884,139.2082,138.9709,139.2082,31277.0
2025-01-02 15:15:00,140.83,141.04,140.71,141.02,22209.0,139.2082,139.4157,139.0895,139.396,22209.0
2025-01-02 15:20:00,141.04,141.1,140.99,141.04,12252.0,139.4157,139.475,139.3663,139.4157,12252.0
2025-01-02 15:25:00,141.06,141.18,141.05,141.12,7353.0,139.4355,139.5541,139.4256,139.4948,7353.0
2025-01-02 15:30:00,141.11,141.17,140.97,141.03,24152.0,139.4849,139.5442,139.3465,139.4059,24152.0
2025-01-02 15:35:00,140.96,141.13,140.89,141.11,16331.0,139.3367,139.5047,139.2675,139.4849,16331.0
2025-01-02 15:40:00,141.05,141.39,141.05,141.35,25567.0,139.4256,139.7617,139.4256,139.7222,25567.0
2025-01-02 15:45:00,141.43,141.77,141.37,141.77,33032.0,139.8012,140.1373,139.7419,140.1373,33032.0
2025-01-02 15:50:00,141.58,141.76,141.49,141.5,62838.0,139.9495,140.1274,139.8606,139.8704,62838.0
2025-01-02 15:55:00,141.55,141.78,141.38,141.51,154598.0,139.9199,140.1472,139.7518,139.8803,154598.0
2025-01-03 09:30:00,141.88,142.48,141.74,142.07,33772.0,140.2461,140.8392,140.1077,140.4339,33772.0
2025-01-03 09:35:00,141.95,141.98,141.53,141.91,11725.0,140.3153,140.3449,139.9001,140.2757,11725.0
2025-01-03 09:40:00,141.91,142.03,141.52,141.69,14684.0,140.2757,140.3943,139.8902,140.0582,14684.0
2025-01-03 09:45:00,141.66,141.7,141.22,141.32,9995.0,140.0286,140.0681,139.5937,139.6925,9995.0
2025-01-03 09:50:00,141.26,141.37,140.84,141.37,33271.0,139.6332,139.7419,139.218,139.7419,33271.0
2025-01-03 09:55:00,141.32,141.32,140.87,141.06,27143.0,139.6925,139.6925,139.2477,139.4355,27143.0
2025-01-03 10:00:00,141.07,141.24,141.0,141.24,12518.0,139.4454,139.6134,139.3762,139.6134,12518.0
2025-01-03 10:05:00,141.22,141.79,141.19,141.78,14548.0,139.5937,140.1571,139.564,140.1472,14548.0
2025-01-03 10:10:00,141.84,141.94,141.68,141.81,8925.0,140.2065,140.3054,140.0484,140.1769,8925.0
2025-01-03 10:15:00,141.81,142.21,141.81,142.05,71397.0,140.1769,140.5723,140.1769,140.4141,71397.0
2025-01-03 10:20:00,142.13,142.65,142.03,142.59,13084.0,140.4932,141.0072,140.3943,140.9479,13084.0
2025-01-03 10:25:00,142.52,142.7,142.23,142.52,9800.0,140.8787,141.0566,140.592,140.8787,9800.0
2025-01-03 10:30:00,142.52,142.62,142.22,142.54,34876.0,140.8787,140.9775,140.5821,140.8985,34876.0
2025-01-03 10:35:00,142.49,142.68,142.41,142.54,9116.0,140.849,141.0368,140.77,140.8985,9116.0
2025-01-03 10:40:00,142.59,142.59,142.22,142.36,12939.0,140.9479,140.9479,140.5821,140.7205,12939.0
2025-01-03 10:45:00,142.36,142.36,142.14,142.25,7203.0,140.7205,140.7205,140.5031,140.6118,7203.0
2025-01-03 10:50:00,142.28,142.29,142.06,142.18,16651.0,140.6415,140.6513,140.424,140.5426,16651.0
2025-01-03 10:55:00,142.12,142.44,142.07,142.38,29835.0,140.4833,140.7996,140.4339,140.7403,29835.0
2025-01-03 11:00:00,142.33,142.68,142.25,142.56,28759.0,140.6909,141.0368,140.6118,140.9182,28759.0
2025-01-03 11:05:00,142.5,142.5,141.98,142.01,7914.0,140.8589,140.8589,140.3449,140.3746,7914.0
2025-01-03 11:10:00,142.07,142.07,141.58,141.58,39767.0,140.4339,140.4339,139.9495,139.9495,39767.0
2025-01-03 11:15:00,141.67,141.67,141.36,141.5,12391.0,140.0385,140.0385,139.7321,139.8704,12391.0
2025-01-03 11:20:00,141.45,141.52,141.39,141.43,7243.0,139.821,139.8902,139.7617,139.8012,7243.0
2025-01-03 11:25:00,141.51,141.59,141.42,141.52,6947.0,139.8803,139.9594,139.7914,139.8902,6947.0
2025-01-03 11:30:00,141.49,141.74,141.47,141.72,7321.0,139.8606,140.1077,139.8408,140.0879,7321.0
2025-01-03 11:35:00,141.66,141.83,141.65,141.78,7091.0,140.0286,140.1966,140.0187,140.1472,7091.0
2025-01-03 11:40:00,141.74,141.77,141.58,141.66,8322.0,140.1077,140.1373,139.9495,140.0286,8322.0
2025-01-03 11:45:00,141.58,141.61,141.45,141.59,6880.0,139.9495,139.9792,139.821,139.9594,6880.0
2025-01-03 11:50:00,141.55,141.8,141.55,141.75,9024.0,139.9199,140.167,139.9199,140.1176,9024.0
2025-01-03 11:55:00,141.7,141.87,141.68,141.86,9651.0,140.0681,140.2362,140.0484,140.2263,9651.0
2025-01-03 12:00:00,141.9,141.9,141.71,141.82,18937.0,140.2658,140.2658,140.078,140.1868,18937.0
2025-01-03 12:05:00,141.84,142.01,141.83,141.97,6313.0,140.2065,140.3746,140.1966,140.335,6313.0
2025-01-03 12:10:00,141.94,142.04,141.86,141.86,3908.0,140.3054,140.4042,140.2263,140.2263,3908.0
2025-01-03 12:15:00,141.88,142.14,141.88,142.0,14339.0,140.2461,140.5031,140.2461,140.3647,14339.0
2025-01-03 12:20:00,142.0,142.19,142.0,142.19,5809.0,140.3647,140.5525,140.3647,140.5525,5809.0
2025-01-03 12:25:00,142.25,142.28,142.16,142.2,8273.0,140.6118,140.6415,140.5228,140.5624,8273.0
2025-01-03 12:30:00,142.19,142.35,142.15,142.3,3884.0,140.5525,140.7106,140.513,140.6612,3884.0
2025-01-03 12:35:00,142.31,142.49,142.31,142.44,5745.0,140.6711,140.849,140.6711,140.7996,5745.0
2025-01-03 12:40:00,142.45,142.59,142.39,142.51,9859.0,140.8095,140.9479,140.7502,140.8688,9859.0
2025-01-03 12:45:00,142.55,142.61,142.37,142.61,7231.0,140.9083,140.9677,140.7304,140.9677,7231.0
2025-01-03 12:50:00,142.55,142.65,142.35,142.39,6459.0,140.9083,141.0072,140.7106,140.7502,6459.0
2025-01-03 12:55:00,142.38,142.57,142.37,142.5,2866.0,140.7403,140.9281,140.7304,140.8589,2866.0
2025-01-03 13:00:00,142.44,142.57,142.35,142.47,30441.0,140.7996,140.9281,140.7106,140.8293,30441.0
2025-01-03 13:05:00,142.47,142.5,142.38,142.43,5272.0,140.8293,140.8589,140.7403,140.7897,5272.0
2025-01-03 13:10:00,142.44,142.61,142.43,142.54,10906.0,140.7996,140.9677,140.7897,140.8985,10906.0
2025-01-03 13:15:00,142.49,142.63,142.49,142.51,3089.0,140.849,140.9874,140.849,140.8688,3089.0
2025-01-03 13:20:00,142.56,142.6,142.5,142.56,8723.0,140.9182,140.9578,140.8589,140.9182,8723.0
2025-01-03 13:25:00,142.58,142.9,142.58,142.81,8050.0,140.938,141.2543,140.938,141.1654,8050.0
2025-01-03 13:30:00,142.77,142.89,142.49,142.58,16373.0,141.1258,141.2444,140.849,140.938,16373.0
2025-01-03 13:35:00,142.59,142.59,142.37,142.41,6326.0,140.9479,140.9479,140.7304,140.77,6326.0
2025-01-03 13:40:00,142.39,142.39,142.18,142.2,11818.0,140.7502,140.7502,140.5426,140.5624,11818.0
2025-01-03 13:45:00,142.22,142.43,142.11,142.39,12938.0,140.5821,140.7897,140.4734,140.7502,12938.0
2025-01-03 13:50:00,142.44,142.44,142.26,142.37,10928.0,140.7996,140.7996,140.6217,140.7304,10928.0
2025-01-03 13:55:00,142.31,142.53,142.3,142.38,6381.0,140.6711,140.8886,140.6612,140.7403,6381.0
2025-01-03 14:00:00,142.37,142.47,142.36,142.36,2557.0,140.7304,140.8293,140.7205,140.7205,2557.0
2025-01-03 14:05:00,142.37,142.53,142.35,142.53,9297.0,140.7304,140.8886,140.7106,140.8886,9297.0
2025-01-03 14:10:00,142.55,142.59,142.51,142.59,9620.0,140.9083,140.9479,140.8688,140.9479,9620.0
2025-01-03 14:15:00,142.6,142.65,142.52,142.52,14626.0,140.9578,141.0072,140.8787,140.8787,14626.0
2025-01-03 14:20:00,142.55,142.65,142.5,142.58,6952.0,140.9083,141.0072,140.8589,140.938,6952.0
2025-01-03 14:25:00,142.55,142.66,142.43,142.62,42251.0,140.9083,141.0171,140.7897,140.9775,42251.0
2025-01-03 14:30:00,142.61,142.67,142.56,142.58,5916.0,140.9677,141.027,140.9182,140.938,5916.0
2025-01-03 14:35:00,142.56,142.7,142.56,142.59,9803.0,140.9182,141.0566,140.9182,140.9479,9803.0
2025-01-03 14:40:00,142.59,142.6,142.37,142.39,19760.0,140.9479,140.9578,140.7304,140.7502,19760.0
2025-01-03 14:45:00,142.43,142.47,142.34,142.37,7327.0,140.7897,140.8293,140.7008,140.7304,7327.0
2025-01-03 14:50:00,142.42,142.5,142.34,142.39,21037.0,140.7798,140.8589,140.7008,140.7502,21037.0
2025-01-03 14:55:00,142.4,142.65,142.39,142.65,8416.0,140.7601,141.0072,140.7502,141.0072,8416.0
2025-01-03 15:00:00,142.65,142.69,142.53,142.65,6260.0,141.0072,141.0467,140.8886,141.0072,6260.0
2025-01-03 15:05:00,142.65,142.7,142.5,142.58,11852.0,141.0072,141.0566,140.8589,140.938,11852.0
2025-01-03 15:10:00,142.55,142.61,142.46,142.47,10159.0,140.9083,140.9677,140.8194,140.8293,10159.0
2025-01-03 15:15:00,142.46,142.68,142.45,142.68,28395.0,140.8194,141.0368,140.8095,141.0368,28395.0
2025-01-03 15:20:00,142.6,142.77,142.55,142.72,10069.0,140.9578,141.1258,140.9083,141.0764,10069.0
2025-01-03 15:25:00,142.72,143.01,142.72,142.92,14788.0,141.0764,141.363,141.0764,141.2741,14788.0
2025-01-03 15:30:00,142.89,142.89,142.65,142.72,8863.0,141.2444,141.2444,141.0072,141.0764,8863.0
2025-01-03 15:35:00,142.73,142.92,142.72,142.92,48279.0,141.0863,141.2741,141.0764,141.2741,48279.0
2025-01-03 15:40:00,142.93,142.93,142.57,142.64,23125.0,141.284,141.284,140.9281,140.9973,23125.0
2025-01-03 15:45:00,142.6,142.61,142.17,142.21,43562.0,140.9578,140.9677,140.5327,140.5723,43562.0
2025-01-03 15:50:00,142.18,142.37,142.08,142.08,36384.0,140.5426,140.7304,140.4438,140.4438,36384.0
2025-01-03 15:55:00,142.11,142.79,142.08,142.73,151555.0,140.4734,141.1456,140.4438,141.0863,151555.0
2025-01-06 09:30:00,142.31,143.7,142.14,142.91,50795.0,140.6711,142.0451,140.5031,141.2642,50795.0
2025-01-06 09:35:00,143.15,143.82,143.08,143.52,24313.0,141.5014,142.1637,141.4322,141.8672,24313.0
2025-01-06 09:40:00,143.3,143.61,143.1,143.46,44429.0,141.6497,141.9561,141.452,141.8079,44429.0
2025-01-06 09:45:00,143.53,144.03,143.45,143.71,19891.0,141.8771,142.3713,141.798,142.055,19891.0
2025-01-06 09:50:00,143.71,143.98,143.33,143.78,25591.0,142.055,142.3219,141.6794,142.1242,25591.0
2025-01-06 09:55:00,143.71,143.99,143.57,143.88,10918.0,142.055,142.3318,141.9166,142.223,10918.0
2025-01-06 10:00:00,143.88,143.89,143.43,143.53,86379.0,142.223,142.2329,141.7782,141.8771,86379.0
2025-01-06 10:05:00,143.52,144.03,143.52,144.03,28107.0,141.8672,142.3713,141.8672,142.3713,28107.0
2025-01-06 10:10:00,144.03,144.18,143.57,144.01,81974.0,142.3713,142.5196,141.9166,142.3515,81974.0
2025-01-06 10:15:00,144.02,144.02,143.72,143.98,12252.0,142.3614,142.3614,142.0649,142.3219,12252.0
2025-01-06 10:20:00,143.89,144.09,143.74,144.07,13741.0,142.2329,142.4306,142.0846,142.4108,13741.0
2025-01-06 10:25:00,144.09,144.51,143.95,144.43,15156.0,142.4306,142.8458,142.2922,142.7667,15156.0
2025-01-06 10:30:00,144.43,144.5,144.13,144.18,23300.0,142.7667,142.8359,142.4701,142.5196,23300.0
2025-01-06 10:35:00,144.22,144.22,143.24,143.44,26846.0,142.5591,142.5591,141.5904,141.7881,26846.0
2025-01-06 10:40:00,143.44,143.62,142.96,143.44,52375.0,141.7881,141.966,141.3136,141.7881,52375.0
2025-01-06 10:45:00,143.44,143.44,142.81,142.92,18180.0,141.7881,141.7881,141.1654,141.2741,18180.0
2025-01-06 10:50:00,142.91,143.13,142.81,143.09,8375.0,141.2642,141.4817,141.1654,141.4421,8375.0
2025-01-06 10:55:00,143.14,143.24,142.7,142.83,19677.0,141.4916,141.5904,141.0566,141.1851,19677.0
2025-01-06 11:00:00,142.8,142.88,142.54,142.88,44283.0,141.1555,141.2345,140.8985,141.2345,44283.0
2025-01-06 11:05:00,142.88,142.88,142.47,142.5,37357.0,141.2345,141.2345,140.8293,140.8589,37357.0
2025-01-06 11:10:00,142.53,142.96,142.51,142.96,14263.0,140.8886,141.3136,140.8688,141.3136,14263.0
2025-01-06 11:15:00,142.95,142.98,142.43,142.55,18709.0,141.3037,141.3334,140.7897,140.9083,18709.0
2025-01-06 11:20:00,142.55,143.07,142.47,142.93,36333.0,140.9083,141.4224,140.8293,141.284,36333.0
2025-01-06 11:25:00,142.98,143.08,142.92,143.06,8595.0,141.3334,141.4322,141.2741,141.4125,8595.0
2025-01-06 11:30:00,143.06,143.12,142.91,142.91,20285.0,141.4125,141.4718,141.2642,141.2642,20285.0
2025-01-06 11:35:00,142.8,143.08,142.77,143.03,8544.0,141.1555,141.4322,141.1258,141.3828,8544.0
2025-01-06 11:40:00,143.02,143.03,142.76,142.82,11597.0,141.3729,141.3828,141.1159,141.1752,11597.0
2025-01-06 11:45:00,142.75,142.96,142.6,142.87,22360.0,141.106,141.3136,140.9578,141.2247,22360.0
2025-01-06 11:50:00,142.9,143.1,142.81,143.09,14543.0,141.2543,141.452,141.1654,141.4421,14543.0
2025-01-06 11:55:00,143.02,143.19,142.97,143.04,12412.0,141.3729,141.541,141.3235,141.3927,12412.0
2025-01-06 12:00:00,143.02,143.05,142.79,142.81,7583.0,141.3729,141.4026,141.1456,141.1654,7583.0
2025-01-06 12:05:00,142.83,142.83,142.61,142.72,5133.0,141.1851,141.1851,140.9677,141.0764,5133.0
2025-01-06 12:10:00,142.71,142.97,142.7,142.97,6034.0,141.0665,141.3235,141.0566,141.3235,6034.0
2025-01-06 12:15:00,142.91,142.95,142.5,142.5,7656.0,141.2642,141.3037,140.8589,140.8589,7656.0
2025-01-06 12:20:00,142.55,142.57,142.0,142.01,65320.0,140.9083,140.9281,140.3647,140.3746,65320.0
2025-01-06 12:25:00,142.04,142.09,141.82,141.85,16982.0,140.4042,140.4536,140.1868,140.2164,16982.0
2025-01-06 12:30:00,141.91,141.91,141.59,141.6,7583.0,140.2757,140.2757,139.9594,139.9693,7583.0
2025-01-06 12:35:00,141.55,141.59,141.24,141.36,44074.0,139.9199,139.9594,139.6134,139.7321,44074.0
2025-01-06 12:40:00,141.36,141.41,141.23,141.28,18330.0,139.7321,139.7815,139.6035,139.653,18330.0
2025-01-06 12:45:00,141.23,141.36,141.05,141.11,24249.0,139.6035,139.7321,139.4256,139.4849,24249.0
2025-01-06 12:50:00,141.11,141.15,140.93,140.93,8575.0,139.4849,139.5245,139.307,139.307,8575.0
2025-01-06 12:55:00,140.94,141.1,140.84,141.09,14718.0,139.3169,139.475,139.218,139.4652,14718.0
2025-01-06 13:00:00,141.09,141.12,140.84,141.05,10458.0,139.4652,139.4948,139.218,139.4256,10458.0
2025-01-06 13:05:00,141.05,141.06,140.72,140.81,19961.0,139.4256,139.4355,139.0994,139.1884,19961.0
2025-01-06 13:10:00,140.74,140.94,140.69,140.87,8504.0,139.1192,139.3169,139.0698,139.2477,8504.0
2025-01-06 13:15:00,140.94,141.2,140.92,141.14,10911.0,139.3169,139.5739,139.2971,139.5146,10911.0
2025-01-06 13:20:00,141.07,141.15,141.07,141.12,7378.0,139.4454,139.5245,139.4454,139.4948,7378.0
2025-01-06 13:25:00,141.12,141.12,140.89,140.92,11138.0,139.4948,139.4948,139.2675,139.2971,11138.0
2025-01-06 13:30:00,140.97,141.26,140.9,141.18,12754.0,139.3465,139.6332,139.2773,139.5541,12754.0
2025-01-06 13:35:00,141.11,141.4,141.02,141.36,8805.0,139.4849,139.7716,139.396,139.7321,8805.0
2025-01-06 13:40:00,141.34,141.34,141.08,141.14,7965.0,139.7123,139.7123,139.4553,139.5146,7965.0
2025-01-06 13:45:00,141.18,141.31,141.05,141.21,9729.0,139.5541,139.6826,139.4256,139.5838,9729.0
2025-01-06 13:50:00,141.22,141.25,141.03,141.19,15632.0,139.5937,139.6233,139.4059,139.564,15632.0
2025-01-06 13:55:00,141.15,141.34,141.07,141.25,4826.0,139.5245,139.7123,139.4454,139.6233,4826.0
2025-01-06 14:00:00,141.26,141.47,141.12,141.38,31768.0,139.6332,139.8408,139.4948,139.7518,31768.0
2025-01-06 14:05:00,141.45,141.62,141.32,141.62,8036.0,139.821,139.9891,139.6925,139.9891,8036.0
2025-01-06 14:10:00,141.59,141.69,141.46,141.62,9114.0,139.9594,140.0582,139.8309,139.9891,9114.0
2025-01-06 14:15:00,141.66,141.67,141.56,141.62,6681.0,140.0286,140.0385,139.9297,139.9891,6681.0
2025-01-06 14:20:00,141.58,141.62,141.09,141.09,12061.0,139.9495,139.9891,139.4652,139.4652,12061.0
2025-01-06 14:25:00,141.09,141.1,140.9,141.03,10413.0,139.4652,139.475,139.2773,139.4059,10413.0
2025-01-06 14:30:00,141.03,141.3,140.99,141.18,23084.0,139.4059,139.6727,139.3663,139.5541,23084.0
2025-01-06 14:35:00,141.22,141.42,141.03,141.19,16985.0,139.5937,139.7914,139.4059,139.564,16985.0
2025-01-06 14:40:00,141.08,141.21,140.88,140.88,25440.0,139.4553,139.5838,139.2576,139.2576,25440.0
2025-01-06 14:45:00,140.95,141.0,140.56,140.86,43325.0,139.3268,139.3762,138.9413,139.2378,43325.0
2025-01-06 14:50:00,140.82,140.86,140.5,140.56,18489.0,139.1983,139.2378,138.882,138.9413,18489.0
2025-01-06 14:55:00,140.51,140.61,140.41,140.46,46254.0,138.8918,138.9907,138.793,138.8424,46254.0
2025-01-06 15:00:00,140.4,140.4,140.07,140.17,47236.0,138.7831,138.7831,138.4569,138.5558,47236.0
2025-01-06 15:05:00,140.23,140.25,140.02,140.09,24630.0,138.6151,138.6348,138.4075,138.4767,24630.0
2025-01-06 15:10:00,140.11,140.42,140.02,140.41,19477.0,138.4964,138.8029,138.4075,138.793,19477.0
2025-01-06 15:15:00,140.39,140.42,140.29,140.4,12008.0,138.7732,138.8029,138.6744,138.7831,12008.0
2025-01-06 15:20:00,140.38,140.64,140.31,140.64,17014.0,138.7633,139.0203,138.6941,139.0203,17014.0
2025-01-06 15:25:00,140.56,140.63,140.45,140.5,15795.0,138.9413,139.0105,138.8325,138.882,15795.0
2025-01-06 15:30:00,140.5,140.61,140.3,140.45,22872.0,138.882,138.9907,138.6843,138.8325,22872.0
2025-01-06 15:35:00,140.47,140.58,140.4,140.55,18425.0,138.8523,138.961,138.7831,138.9314,18425.0
2025-01-06 15:40:00,140.55,140.55,140.15,140.3,32474.0,138.9314,138.9314,138.536,138.6843,32474.0
2025-01-06 15:45:00,140.27,140.29,139.92,139.98,36325.0,138.6546,138.6744,138.3086,138.3679,36325.0
2025-01-06 15:50:00,140.01,140.09,139.71,139.8,64948.0,138.3976,138.4767,138.1011,138.19,64948.0
2025-01-06 15:55:00,139.8,140.6,139.79,140.52,163622.0,138.19,138.9808,138.1801,138.9017,163622.0
2025-01-07 09:30:00,141.7,142.61,141.35,141.98,43948.0,140.0681,140.9677,139.7222,140.3449,43948.0
2025-01-07 09:35:00,141.77,141.77,141.25,141.36,13743.0,140.1373,140.1373,139.6233,139.7321,13743.0
2025-01-07 09:40:00,141.38,141.44,140.97,141.16,15541.0,139.7518,139.8111,139.3465,139.5344,15541.0
2025-01-07 09:45:00,140.96,141.34,140.87,141.29,18116.0,139.3367,139.7123,139.2477,139.6629,18116.0
2025-01-07 09:50:00,141.23,141.52,140.75,141.03,35266.0,139.6035,139.8902,139.1291,139.4059,35266.0
2025-01-07 09:55:00,141.04,141.71,140.94,141.44,47832.0,139.4157,140.078,139.3169,139.8111,47832.0
2025-01-07 10:00:00,141.35,141.36,140.75,140.9,108541.0,139.7222,139.7321,139.1291,139.2773,108541.0
2025-01-07 10:05:00,141.0,141.46,140.88,141.38,25898.0,139.3762,139.8309,139.2576,139.7518,25898.0
2025-01-07 10:10:00,141.36,141.6,141.24,141.56,24485.0,139.7321,139.9693,139.6134,139.9297,24485.0
2025-01-07 10:15:00,141.62,142.01,141.47,141.97,32374.0,139.9891,140.3746,139.8408,140.335,32374.0
2025-01-07 10:20:00,142.01,142.69,142.01,142.59,14586.0,140.3746,141.0467,140.3746,140.9479,14586.0
2025-01-07 10:25:00,142.6,142.63,142.26,142.56,20216.0,140.9578,140.9874,140.6217,140.9182,20216.0
2025-01-07 10:30:00,142.6,142.79,142.36,142.68,24466.0,140.9578,141.1456,140.7205,141.0368,24466.0
2025-01-07 10:35:00,142.68,143.03,142.31,142.4,21622.0,141.0368,141.3828,140.6711,140.7601,21622.0
2025-01-07 10:40:00,142.48,142.53,142.01,142.16,8298.0,140.8392,140.8886,140.3746,140.5228,8298.0
2025-01-07 10:45:00,142.07,142.13,141.77,141.86,10526.0,140.4339,140.4932,140.1373,140.2263,10526.0
2025-01-07 10:50:00,141.84,142.1,141.83,141.97,12026.0,140.2065,140.4635,140.1966,140.335,12026.0
2025-01-07 10:55:00,142.02,142.35,142.01,142.34,7104.0,140.3844,140.7106,140.3746,140.7008,7104.0
2025-01-07 11:00:00,142.37,142.61,142.34,142.53,14024.0,140.7304,140.9677,140.7008,140.8886,14024.0
2025-01-07 11:05:00,142.53,142.59,142.36,142.46,11185.0,140.8886,140.9479,140.7205,140.8194,11185.0
2025-01-07 11:10:00,142.39,142.46,142.15,142.15,12061.0,140.7502,140.8194,140.513,140.513,12061.0
2025-01-07 11:15:00,142.09,142.14,141.64,141.78,15499.0,140.4536,140.5031,140.0088,140.1472,15499.0
2025-01-07 11:20:00,141.78,141.81,141.59,141.72,31907.0,140.1472,140.1769,139.9594,140.0879,31907.0
2025-01-07 11:25:00,141.76,141.8,141.48,141.78,12386.0,140.1274,140.167,139.8507,140.1472,12386.0
2025-01-07 11:30:00,141.8,141.8,141.23,141.31,9303.0,140.167,140.167,139.6035,139.6826,9303.0
2025-01-07 11:35:00,141.31,141.42,141.14,141.4,20156.0,139.6826,139.7914,139.5146,139.7716,20156.0
2025-01-07 11:40:00,141.4,141.75,141.37,141.59,9863.0,139.7716,140.1176,139.7419,139.9594,9863.0
2025-01-07 11:45:00,141.59,141.72,141.52,141.67,11988.0,139.9594,140.0879,139.8902,140.0385,11988.0
2025-01-07 11:50:00,141.68,141.82,141.6,141.81,20883.0,140.0484,140.1868,139.9693,140.1769,20883.0
2025-01-07 11:55:00,141.78,141.82,141.65,141.69,13592.0,140.1472,140.1868,140.0187,140.0582,13592.0
2025-01-07 12:00:00,141.69,142.45,141.59,142.34,14293.0,140.0582,140.8095,139.9594,140.7008,14293.0
2025-01-07 12:05:00,142.24,142.39,142.2,142.39,4713.0,140.6019,140.7502,140.5624,140.7502,4713.0
2025-01-07 12:10:00,142.34,142.38,141.95,141.99,17329.0,140.7008,140.7403,140.3153,140.3548,17329.0
2025-01-07 12:15:00,142.03,142.21,141.97,142.06,20178.0,140.3943,140.5723,140.335,140.424,20178.0
2025-01-07 12:20:00,142.11,142.16,142.01,142.09,9393.0,140.4734,140.5228,140.3746,140.4536,9393.0
2025-01-07 12:25:00,142.09,142.13,141.99,142.04,8451.0,140.4536,140.4932,140.3548,140.4042,8451.0
2025-01-07 12:30:00,142.05,142.18,142.04,142.14,5617.0,140.4141,140.5426,140.4042,140.5031,5617.0
2025-01-07 12:35:00,142.14,142.14,141.98,142.05,12132.0,140.5031,140.5031,140.3449,140.4141,12132.0
2025-01-07 12:40:00,142.08,142.17,141.96,141.97,10432.0,140.4438,140.5327,140.3251,140.335,10432.0
2025-01-07 12:45:00,141.89,142.01,141.88,142.0,7084.0,140.2559,140.3746,140.2461,140.3647,7084.0
2025-01-07 12:50:00,142.03,142.05,141.9,141.93,7044.0,140.3943,140.4141,140.2658,140.2955,7044.0
2025-01-07 12:55:00,141.95,141.96,141.76,141.86,15916.0,140.3153,140.3251,140.1274,140.2263,15916.0
2025-01-07 13:00:00,141.86,141.93,141.65,141.73,10017.0,140.2263,140.2955,140.0187,140.0978,10017.0
2025-01-07 13:05:00,141.65,141.71,141.54,141.68,9381.0,140.0187,140.078,139.91,140.0484,9381.0
2025-01-07 13:10:00,141.68,141.69,141.54,141.59,11083.0,140.0484,140.0582,139.91,139.9594,11083.0
2025-01-07 13:15:00,141.55,141.83,141.55,141.83,15318.0,139.9199,140.1966,139.9199,140.1966,15318.0
2025-01-07 13:20:00,141.82,141.96,141.71,141.74,23701.0,140.1868,140.3251,140.078,140.1077,23701.0
2025-01-07 13:25:00,141.74,141.91,141.73,141.82,9986.0,140.1077,140.2757,140.0978,140.1868,9986.0
2025-01-07 13:30:00,141.75,141.83,141.71,141.74,23654.0,140.1176,140.1966,140.078,140.1077,23654.0
2025-01-07 13:35:00,141.75,141.87,141.25,141.39,23848.0,140.1176,140.2362,139.6233,139.7617,23848.0
2025-01-07 13:40:00,141.39,141.39,141.21,141.26,12132.0,139.7617,139.7617,139.5838,139.6332,12132.0
2025-01-07 13:45:00,141.27,141.47,141.24,141.44,10827.0,139.6431,139.8408,139.6134,139.8111,10827.0
2025-01-07 13:50:00,141.39,141.68,141.39,141.57,15014.0,139.7617,140.0484,139.7617,139.9396,15014.0
2025-01-07 13:55:00,141.6,141.6,141.48,141.53,12285.0,139.9693,139.9693,139.8507,139.9001,12285.0
2025-01-07 14:00:00,141.49,141.54,141.35,141.52,14772.0,139.8606,139.91,139.7222,139.8902,14772.0
2025-01-07 14:05:00,141.48,141.54,141.4,141.44,12848.0,139.8507,139.91,139.7716,139.8111,12848.0
2025-01-07 14:10:00,141.44,141.76,141.44,141.56,21612.0,139.8111,140.1274,139.8111,139.9297,21612.0
2025-01-07 14:15:00,141.52,141.56,141.33,141.35,15230.0,139.8902,139.9297,139.7024,139.7222,15230.0
2025-01-07 14:20:00,141.35,141.42,141.2,141.27,33091.0,139.7222,139.7914,139.5739,139.6431,33091.0
2025-01-07 14:25:00,141.26,141.36,141.2,141.34,22213.0,139.6332,139.7321,139.5739,139.7123,22213.0
2025-01-07 14:30:00,141.34,141.41,141.06,141.22,61887.0,139.7123,139.7815,139.4355,139.5937,61887.0
2025-01-07 14:35:00,141.27,141.27,141.12,141.19,20346.0,139.6431,139.6431,139.4948,139.564,20346.0
2025-01-07 14:40:00,141.19,141.33,141.15,141.3,13641.0,139.564,139.7024,139.5245,139.6727,13641.0
2025-01-07 14:45:00,141.34,141.37,141.18,141.2,11366.0,139.7123,139.7419,139.5541,139.5739,11366.0
2025-01-07 14:50:00,141.2,141.27,141.04,141.17,16961.0,139.5739,139.6431,139.4157,139.5442,16961.0
2025-01-07 14:55:00,141.17,141.18,141.07,141.09,9754.0,139.5442,139.5541,139.4454,139.4652,9754.0
2025-01-07 15:00:00,141.08,141.11,140.9,141.01,27507.0,139.4553,139.4849,139.2773,139.3861,27507.0
2025-01-07 15:05:00,140.95,140.98,140.79,140.86,13131.0,139.3268,139.3564,139.1686,139.2378,13131.0
2025-01-07 15:10:00,140.89,140.93,140.8,140.91,17522.0,139.2675,139.307,139.1785,139.2872,17522.0
2025-01-07 15:15:00,140.91,140.97,140.75,140.83,19791.0,139.2872,139.3465,139.1291,139.2082,19791.0
2025-01-07 15:20:00,140.8,140.83,140.51,140.73,24433.0,139.1785,139.2082,138.8918,139.1093,24433.0
2025-01-07 15:25:00,140.76,140.93,140.76,140.84,18527.0,139.139,139.307,139.139,139.218,18527.0
2025-01-07 15:30:00,140.84,140.86,140.74,140.74,25838.0,139.218,139.2378,139.1192,139.1192,25838.0
2025-01-07 15:35:00,140.72,140.78,140.57,140.74,27555.0,139.0994,139.1587,138.9511,139.1192,27555.0
2025-01-07 15:40:00,140.75,140.87,140.64,140.71,27756.0,139.1291,139.2477,139.0203,139.0895,27756.0
2025-01-07 15:45:00,140.69,140.97,140.63,140.9,19356.0,139.0698,139.3465,139.0105,139.2773,19356.0
2025-01-07 15:50:00,140.83,141.25,140.83,141.13,49536.0,139.2082,139.6233,139.2082,139.5047,49536.0
2025-01-07 15:55:00,141.14,141.66,141.07,141.6,201133.0,139.5146,140.0286,139.4454,139.9693,201133.0
2025-01-08 09:30:00,140.0,140.65,139.65,139.73,60494.0,138.3877,139.0302,138.0417,138.1208,60494.0
2025-01-08 09:35:00,139.86,140.11,139.55,139.87,22160.0,138.2493,138.4964,137.9429,138.2592,22160.0
2025-01-08 09:40:00,139.77,140.06,138.94,139.07,84511.0,138.1604,138.447,137.3399,137.4684,84511.0
2025-01-08 09:45:00,139.04,139.51,139.02,139.3,45236.0,137.4388,137.9034,137.419,137.6958,45236.0
2025-01-08 09:50:00,139.26,139.78,139.16,139.68,30866.0,137.6562,138.1702,137.5574,138.0714,30866.0
2025-01-08 09:55:00,139.57,139.73,139.2,139.2,13980.0,137.9627,138.1208,137.5969,137.5969,13980.0
2025-01-08 10:00:00,139.2,139.67,139.0,139.57,22259.0,137.5969,138.0615,137.3992,137.9627,22259.0
2025-01-08 10:05:00,139.59,139.92,139.51,139.77,13540.0,137.9824,138.3086,137.9034,138.1604,13540.0
2025-01-08 10:10:00,139.72,140.4,139.66,140.02,20969.0,138.1109,138.7831,138.0516,138.4075,20969.0
2025-01-08 10:15:00,139.98,140.02,139.59,139.7,9287.0,138.3679,138.4075,137.9824,138.0912,9287.0
2025-01-08 10:20:00,139.7,139.97,139.7,139.81,12505.0,138.0912,138.3581,138.0912,138.1999,12505.0
2025-01-08 10:25:00,139.78,140.0,139.57,139.74,11552.0,138.1702,138.3877,137.9627,138.1307,11552.0
2025-01-08 10:30:00,139.81,140.32,139.54,140.31,17506.0,138.1999,138.704,137.933,138.6941,17506.0
2025-01-08 10:35:00,140.4,140.58,140.2,140.42,10543.0,138.7831,138.961,138.5854,138.8029,10543.0
2025-01-08 10:40:00,140.41,140.88,140.25,140.61,18534.0,138.793,139.2576,138.6348,138.9907,18534.0
2025-01-08 10:45:00,140.61,140.82,140.61,140.64,9706.0,138.9907,139.1983,138.9907,139.0203,9706.0
2025-01-08 10:50:00,140.64,141.04,140.64,140.73,9119.0,139.0203,139.4157,139.0203,139.1093,9119.0
2025-01-08 10:55:00,140.72,140.81,140.24,140.37,20140.0,139.0994,139.1884,138.6249,138.7535,20140.0
2025-01-08 11:00:00,140.37,140.79,140.36,140.74,12739.0,138.7535,139.1686,138.7436,139.1192,12739.0
2025-01-08 11:05:00,140.74,140.84,140.53,140.82,7977.0,139.1192,139.218,138.9116,139.1983,7977.0
2025-01-08 11:10:00,140.81,141.12,140.81,140.96,18236.0,139.1884,139.4948,139.1884,139.3367,18236.0
2025-01-08 11:15:00,141.0,141.0,140.67,140.71,11071.0,139.3762,139.3762,139.05,139.0895,11071.0
2025-01-08 11:20:00,140.72,140.9,140.71,140.78,13527.0,139.0994,139.2773,139.0895,139.1587,13527.0
2025-01-08 11:25:00,140.77,140.9,140.67,140.84,9291.0,139.1488,139.2773,139.05,139.218,9291.0
2025-01-08 11:30:00,140.85,141.06,140.85,141.0,3327.0,139.2279,139.4355,139.2279,139.3762,3327.0
2025-01-08 11:35:00,141.0,141.29,141.0,141.19,8962.0,139.3762,139.6629,139.3762,139.564,8962.0
2025-01-08 11:40:00,141.19,141.2,140.91,141.05,7559.0,139.564,139.5739,139.2872,139.4256,7559.0
2025-01-08 11:45:00,141.05,141.15,140.98,141.14,6108.0,139.4256,139.5245,139.3564,139.5146,6108.0
2025-01-08 11:50:00,141.14,141.27,141.13,141.26,6864.0,139.5146,139.6431,139.5047,139.6332,6864.0
2025-01-08 11:55:00,141.18,141.4,141.17,141.39,6711.0,139.5541,139.7716,139.5442,139.7617,6711.0
2025-01-08 12:00:00,141.41,141.41,141.27,141.32,10617.0,139.7815,139.7815,139.6431,139.6925,10617.0
2025-01-08 12:05:00,141.31,141.34,141.08,141.13,23237.0,139.6826,139.7123,139.4553,139.5047,23237.0
2025-01-08 12:10:00,141.13,141.17,141.05,141.08,8548.0,139.5047,139.5442,139.4256,139.4553,8548.0
2025-01-08 12:15:00,141.08,141.46,141.04,141.4,4401.0,139.4553,139.8309,139.4157,139.7716,4401.0
2025-01-08 12:20:00,141.48,141.62,141.45,141.55,6644.0,139.8507,139.9891,139.821,139.9199,6644.0
2025-01-08 12:25:00,141.55,141.6,141.39,141.5,12814.0,139.9199,139.9693,139.7617,139.8704,12814.0
2025-01-08 12:30:00,141.5,141.59,141.43,141.44,8628.0,139.8704,139.9594,139.8012,139.8111,8628.0
2025-01-08 12:35:00,141.35,141.35,140.96,141.03,10672.0,139.7222,139.7222,139.3367,139.4059,10672.0
2025-01-08 12:40:00,141.05,141.26,140.99,141.25,6678.0,139.4256,139.6332,139.3663,139.6233,6678.0
2025-01-08 12:45:00,141.26,141.26,141.0,141.0,8737.0,139.6332,139.6332,139.3762,139.3762,8737.0
2025-01-08 12:50:00,141.13,141.22,140.93,141.17,77626.0,139.5047,139.5937,139.307,139.5442,77626.0
2025-01-08 12:55:00,141.14,141.25,141.07,141.19,8054.0,139.5146,139.6233,139.4454,139.564,8054.0
2025-01-08 13:00:00,141.13,141.4,141.11,141.17,10491.0,139.5047,139.7716,139.4849,139.5442,10491.0
2025-01-08 13:05:00,141.13,141.3,141.08,141.21,3737.0,139.5047,139.6727,139.4553,139.5838,3737.0
2025-01-08 13:10:00,141.21,141.24,140.95,140.99,19956.0,139.5838,139.6134,139.3268,139.3663,19956.0
2025-01-08 13:15:00,140.99,141.03,140.73,140.76,25151.0,139.3663,139.4059,139.1093,139.139,25151.0
2025-01-08 13:20:00,140.77,141.04,140.74,140.79,14493.0,139.1488,139.4157,139.1192,139.1686,14493.0
2025-01-08 13:25:00,140.83,141.19,140.81,141.1,9612.0,139.2082,139.564,139.1884,139.475,9612.0
2025-01-08 13:30:00,141.1,141.15,140.95,140.95,11522.0,139.475,139.5245,139.3268,139.3268,11522.0
2025-01-08 13:35:00,140.94,141.0,140.88,140.97,8588.0,139.3169,139.3762,139.2576,139.3465,8588.0
2025-01-08 13:40:00,140.98,141.23,140.95,141.09,22032.0,139.3564,139.6035,139.3268,139.4652,22032.0
2025-01-08 13:45:00,141.09,141.16,140.88,140.94,12710.0,139.4652,139.5344,139.2576,139.3169,12710.0
2025-01-08 13:50:00,140.94,140.95,140.66,140.7,8926.0,139.3169,139.3268,139.0401,139.0797,8926.0
2025-01-08 13:55:00,140.7,140.78,140.63,140.64,10563.0,139.0797,139.1587,139.0105,139.0203,10563.0
2025-01-08 14:00:00,140.64,140.83,140.63,140.83,6781.0,139.0203,139.2082,139.0105,139.2082,6781.0
2025-01-08 14:05:00,140.84,141.33,140.81,141.21,5752.0,139.218,139.7024,139.1884,139.5838,5752.0
2025-01-08 14:10:00,141.16,141.36,141.13,141.19,15877.0,139.5344,139.7321,139.5047,139.564,15877.0
2025-01-08 14:15:00,141.19,141.5,141.19,141.5,6082.0,139.564,139.8704,139.564,139.8704,6082.0
2025-01-08 14:20:00,141.47,141.87,141.46,141.8,6761.0,139.8408,140.2362,139.8309,140.167,6761.0
2025-01-08 14:25:00,141.78,141.88,141.69,141.83,9234.0,140.1472,140.2461,140.0582,140.1966,9234.0
2025-01-08 14:30:00,141.76,141.93,141.76,141.84,12801.0,140.1274,140.2955,140.1274,140.2065,12801.0
2025-01-08 14:35:00,141.84,141.96,141.72,141.72,11147.0,140.2065,140.3251,140.0879,140.0879,11147.0
2025-01-08 14:40:00,141.72,141.83,141.68,141.8,10001.0,140.0879,140.1966,140.0484,140.167,10001.0
2025-01-08 14:45:00,141.76,141.91,141.71,141.91,11736.0,140.1274,140.2757,140.078,140.2757,11736.0
2025-01-08 14:50:00,141.92,142.11,141.88,142.03,14311.0,140.2856,140.4734,140.2461,140.3943,14311.0
2025-01-08 14:55:00,142.03,142.09,141.88,141.88,14611.0,140.3943,140.4536,140.2461,140.2461,14611.0
2025-01-08 15:00:00,141.92,141.92,141.79,141.79,8258.0,140.2856,140.2856,140.1571,140.1571,8258.0
2025-01-08 15:05:00,141.88,141.89,141.65,141.7,19907.0,140.2461,140.2559,140.0187,140.0681,19907.0
2025-01-08 15:10:00,141.7,142.06,141.7,141.93,15055.0,140.0681,140.424,140.0681,140.2955,15055.0
2025-01-08 15:15:00,141.89,142.03,141.8,141.96,12722.0,140.2559,140.3943,140.167,140.3251,12722.0
2025-01-08 15:20:00,141.98,142.15,141.94,142.15,15211.0,140.3449,140.513,140.3054,140.513,15211.0
2025-01-08 15:25:00,142.18,142.49,142.12,142.4,23814.0,140.5426,140.849,140.4833,140.7601,23814.0
2025-01-08 15:30:00,142.4,142.41,142.13,142.15,16984.0,140.7601,140.77,140.4932,140.513,16984.0
2025-01-08 15:35:00,142.13,142.35,142.12,142.35,21042.0,140.4932,140.7106,140.4833,140.7106,21042.0
2025-01-08 15:40:00,142.35,142.42,142.26,142.39,12166.0,140.7106,140.7798,140.6217,140.7502,12166.0
2025-01-08 15:45:00,142.4,142.6,142.32,142.53,23258.0,140.7601,140.9578,140.681,140.8886,23258.0
2025-01-08 15:50:00,142.44,142.76,142.29,142.29,52575.0,140.7996,141.1159,140.6513,140.6513,52575.0
2025-01-08 15:55:00,142.31,142.5,142.16,142.35,136020.0,140.6711,140.8589,140.5228,140.7106,136020.0
2025-01-10 09:30:00,144.26,145.31,143.92,144.88,77886.0,142.5987,143.6366,142.2626,143.2115,77886.0
2025-01-10 09:35:00,144.7,144.98,144.3,144.3,18782.0,143.0336,143.3104,142.6382,142.6382,18782.0
2025-01-10 09:40:00,144.33,144.94,143.93,144.06,38044.0,142.6678,143.2708,142.2725,142.401,38044.0
2025-01-10 09:45:00,144.06,144.8,143.93,144.44,38434.0,142.401,143.1324,142.2725,142.7766,38434.0
2025-01-10 09:50:00,144.44,144.62,144.08,144.47,25889.0,142.7766,142.9545,142.4207,142.8062,25889.0
2025-01-10 09:55:00,144.37,144.74,144.24,144.53,29747.0,142.7074,143.0731,142.5789,142.8655,29747.0
2025-01-10 10:00:00,144.26,144.46,143.52,143.6,31728.0,142.5987,142.7963,141.8672,141.9463,31728.0
2025-01-10 10:05:00,143.77,144.11,143.52,143.85,20359.0,142.1143,142.4504,141.8672,142.1934,20359.0
2025-01-10 10:10:00,143.82,144.05,143.62,143.65,20081.0,142.1637,142.3911,141.966,141.9957,20081.0
2025-01-10 10:15:00,143.55,143.69,143.32,143.49,20965.0,141.8968,142.0352,141.6695,141.8375,20965.0
2025-01-10 10:20:00,143.5,143.73,143.33,143.69,10737.0,141.8474,142.0748,141.6794,142.0352,10737.0
2025-01-10 10:25:00,143.68,144.03,143.57,143.95,18274.0,142.0253,142.3713,141.9166,142.2922,18274.0
2025-01-10 10:30:00,143.95,144.23,143.69,143.88,36752.0,142.2922,142.569,142.0352,142.223,36752.0
2025-01-10 10:35:00,143.88,143.98,143.23,143.48,27442.0,142.223,142.3219,141.5805,141.8276,27442.0
2025-01-10 10:40:00,143.34,143.5,143.18,143.46,11530.0,141.6892,141.8474,141.5311,141.8079,11530.0
2025-01-10 10:45:00,143.58,143.58,143.17,143.21,10971.0,141.9265,141.9265,141.5212,141.5607,10971.0
2025-01-10 10:50:00,143.21,143.34,143.1,143.11,13019.0,141.5607,141.6892,141.452,141.4619,13019.0
2025-01-10 10:55:00,143.22,143.23,142.96,142.99,17630.0,141.5706,141.5805,141.3136,141.3433,17630.0
2025-01-10 11:00:00,143.05,143.05,142.72,142.73,15225.0,141.4026,141.4026,141.0764,141.0863,15225.0
2025-01-10 11:05:00,142.72,142.89,142.68,142.78,22358.0,141.0764,141.2444,141.0368,141.1357,22358.0
2025-01-10 11:10:00,142.7,143.27,142.69,143.17,15044.0,141.0566,141.6201,141.0467,141.5212,15044.0
2025-01-10 11:15:00,143.1,143.29,143.0,143.22,14246.0,141.452,141.6398,141.3532,141.5706,14246.0
2025-01-10 11:20:00,143.22,143.3,142.95,143.07,16193.0,141.5706,141.6497,141.3037,141.4224,16193.0
2025-01-10 11:25:00,143.0,143.37,143.0,143.13,26744.0,141.3532,141.7189,141.3532,141.4817,26744.0
2025-01-10 11:30:00,143.13,143.25,143.0,143.03,22350.0,141.4817,141.6003,141.3532,141.3828,22350.0
2025-01-10 11:35:00,143.02,143.22,142.95,143.16,67785.0,141.3729,141.5706,141.3037,141.5113,67785.0
2025-01-10 11:40:00,143.21,143.24,142.92,142.97,63646.0,141.5607,141.5904,141.2741,141.3235,63646.0
2025-01-10 11:45:00,142.97,143.1,142.78,142.99,23864.0,141.3235,141.452,141.1357,141.3433,23864.0
2025-01-10 11:50:00,143.06,143.35,142.98,143.22,12428.0,141.4125,141.6991,141.3334,141.5706,12428.0
2025-01-10 11:55:00,143.22,143.32,142.96,142.97,5897.0,141.5706,141.6695,141.3136,141.3235,5897.0
2025-01-10 12:00:00,143.02,143.02,142.77,142.92,10364.0,141.3729,141.3729,141.1258,141.2741,10364.0
2025-01-10 12:05:00,142.88,143.36,142.83,143.31,12800.0,141.2345,141.709,141.1851,141.6596,12800.0
2025-01-10 12:10:00,143.37,143.47,142.95,143.08,11624.0,141.7189,141.8178,141.3037,141.4322,11624.0
2025-01-10 12:15:00,143.08,143.25,142.84,143.19,7383.0,141.4322,141.6003,141.195,141.541,7383.0
2025-01-10 12:20:00,143.27,143.27,143.08,143.15,6189.0,141.6201,141.6201,141.4322,141.5014,6189.0
2025-01-10 12:25:00,143.15,143.21,143.02,143.21,4933.0,141.5014,141.5607,141.3729,141.5607,4933.0
2025-01-10 12:30:00,143.25,143.66,143.09,143.56,12621.0,141.6003,142.0056,141.4421,141.9067,12621.0
2025-01-10 12:35:00,143.56,143.58,143.39,143.5,10964.0,141.9067,141.9265,141.7387,141.8474,10964.0
2025-01-10 12:40:00,143.5,143.56,143.22,143.39,17886.0,141.8474,141.9067,141.5706,141.7387,17886.0
2025-01-10 12:45:00,143.37,143.65,143.31,143.65,12088.0,141.7189,141.9957,141.6596,141.9957,12088.0
2025-01-10 12:50:00,143.58,143.77,143.45,143.77,13511.0,141.9265,142.1143,141.798,142.1143,13511.0
2025-01-10 12:55:00,143.8,144.18,143.8,143.83,86074.0,142.144,142.5196,142.144,142.1736,86074.0
2025-01-10 13:00:00,143.83,143.97,143.72,143.77,8501.0,142.1736,142.312,142.0649,142.1143,8501.0
2025-01-10 13:05:00,143.77,143.8,143.6,143.71,8689.0,142.1143,142.144,141.9463,142.055,8689.0
2025-01-10 13:10:00,143.78,143.86,143.68,143.86,11658.0,142.1242,142.2033,142.0253,142.2033,11658.0
2025-01-10 13:15:00,143.79,143.86,143.7,143.81,6963.0,142.1341,142.2033,142.0451,142.1538,6963.0
2025-01-10 13:20:00,143.85,143.96,143.75,143.92,18632.0,142.1934,142.3021,142.0945,142.2626,18632.0
2025-01-10 13:25:00,143.96,144.15,143.93,143.94,24366.0,142.3021,142.4899,142.2725,142.2823,24366.0
2025-01-10 13:30:00,143.96,143.97,143.78,143.91,16157.0,142.3021,142.312,142.1242,142.2527,16157.0
2025-01-10 13:35:00,143.85,144.05,143.85,144.01,30407.0,142.1934,142.3911,142.1934,142.3515,30407.0
2025-01-10 13:40:00,144.06,144.15,143.68,143.78,30456.0,142.401,142.4899,142.0253,142.1242,30456.0
2025-01-10 13:45:00,143.78,143.89,143.53,143.64,10726.0,142.1242,142.2329,141.8771,141.9858,10726.0
2025-01-10 13:50:00,143.54,143.75,143.52,143.66,3091.0,141.8869,142.0945,141.8672,142.0056,3091.0
2025-01-10 13:55:00,143.66,143.83,143.62,143.67,13431.0,142.0056,142.1736,141.966,142.0154,13431.0
2025-01-10 14:00:00,143.67,143.71,143.34,143.39,7720.0,142.0154,142.055,141.6892,141.7387,7720.0
2025-01-10 14:05:00,143.39,143.42,143.22,143.35,11212.0,141.7387,141.7683,141.5706,141.6991,11212.0
2025-01-10 14:10:00,143.32,143.39,142.95,143.0,55033.0,141.6695,141.7387,141.3037,141.3532,55033.0
2025-01-10 14:15:00,142.98,143.05,142.82,142.89,17315.0,141.3334,141.4026,141.1752,141.2444,17315.0
2025-01-10 14:20:00,142.89,142.89,142.56,142.69,24004.0,141.2444,141.2444,140.9182,141.0467,24004.0
2025-01-10 14:25:00,142.76,143.16,142.69,142.94,21001.0,141.1159,141.5113,141.0467,141.2939,21001.0
2025-01-10 14:30:00,142.96,142.96,142.57,142.61,17415.0,141.3136,141.3136,140.9281,140.9677,17415.0
2025-01-10 14:35:00,142.61,142.89,142.5,142.66,34272.0,140.9677,141.2444,140.8589,141.0171,34272.0
2025-01-10 14:40:00,142.66,142.68,142.35,142.43,22499.0,141.0171,141.0368,140.7106,140.7897,22499.0
2025-01-10 14:45:00,142.38,142.42,142.17,142.17,12128.0,140.7403,140.7798,140.5327,140.5327,12128.0
2025-01-10 14:50:00,142.22,142.41,142.18,142.22,18755.0,140.5821,140.77,140.5426,140.5821,18755.0
2025-01-10 14:55:00,142.22,142.26,141.99,141.99,22089.0,140.5821,140.6217,140.3548,140.3548,22089.0
2025-01-10 15:00:00,142.01,142.01,141.53,141.58,47417.0,140.3746,140.3746,139.9001,139.9495,47417.0
2025-01-10 15:05:00,141.52,141.53,141.22,141.22,21427.0,139.8902,139.9001,139.5937,139.5937,21427.0
2025-01-10 15:10:00,141.26,141.43,141.03,141.12,32515.0,139.6332,139.8012,139.4059,139.4948,32515.0
2025-01-10 15:15:00,141.12,141.31,140.91,141.11,34872.0,139.4948,139.6826,139.2872,139.4849,34872.0
2025-01-10 15:20:00,141.11,141.2,141.05,141.1,31487.0,139.4849,139.5739,139.4256,139.475,31487.0
2025-01-10 15:25:00,141.1,141.3,141.0,141.2,65525.0,139.475,139.6727,139.3762,139.5739,65525.0
2025-01-10 15:30:00,141.17,141.4,141.06,141.4,25339.0,139.5442,139.7716,139.4355,139.7716,25339.0
2025-01-10 15:35:00,141.39,141.82,141.3,141.73,27532.0,139.7617,140.1868,139.6727,140.0978,27532.0
2025-01-10 15:40:00,141.69,142.0,141.6,141.81,37051.0,140.0582,140.3647,139.9693,140.1769,37051.0
2025-01-10 15:45:00,141.78,142.36,141.69,142.22,46666.0,140.1472,140.7205,140.0582,140.5821,46666.0
2025-01-10 15:50:00,142.17,142.25,142.01,142.21,48070.0,140.5327,140.6118,140.3746,140.5723,48070.0
2025-01-10 15:55:00,142.21,142.61,142.2,142.26,217336.0,140.5723,140.9677,140.5624,140.6217,217336.0
2025-01-13 09:30:00,143.35,144.89,142.78,144.8,37993.0,141.6991,143.2214,141.1357,143.1324,37993.0
2025-01-13 09:35:00,144.66,145.99,144.43,145.86,25475.0,142.994,144.3087,142.7667,144.1802,25475.0
2025-01-13 09:40:00,145.99,146.05,145.13,145.16,16732.0,144.3087,144.368,143.4586,143.4883,16732.0
2025-01-13 09:45:00,145.14,145.82,145.13,145.71,15402.0,143.4685,144.1407,143.4586,144.032,15402.0
2025-01-13 09:50:00,145.84,146.4,145.59,146.13,20731.0,144.1605,144.714,143.9133,144.4471,20731.0
2025-01-13 09:55:00,146.11,146.68,145.81,146.68,19560.0,144.4273,144.9908,144.1308,144.9908,19560.0
2025-01-13 10:00:00,146.5,148.15,146.5,148.11,84352.0,144.8129,146.4439,144.8129,146.4043,84352.0
2025-01-13 10:05:00,148.13,149.0,148.06,148.81,51492.0,146.4241,147.2841,146.3549,147.0963,51492.0
2025-01-13 10:10:00,148.81,148.88,148.1,148.32,59326.0,147.0963,147.1654,146.3944,146.6119,59326.0
2025-01-13 10:15:00,148.32,148.87,148.25,148.49,56898.0,146.6119,147.1556,146.5427,146.7799,56898.0
2025-01-13 10:20:00,148.6,149.69,148.49,149.49,43551.0,146.8887,147.9661,146.7799,147.7684,43551.0
2025-01-13 10:25:00,149.5,149.79,149.22,149.79,32199.0,147.7783,148.065,147.5015,148.065,32199.0
2025-01-13 10:30:00,149.77,150.27,149.63,150.19,82774.0,148.0452,148.5394,147.9068,148.4604,82774.0
2025-01-13 10:35:00,150.19,150.3,149.67,149.84,51886.0,148.4604,148.5691,147.9463,148.1144,51886.0
2025-01-13 10:40:00,149.84,150.19,149.61,149.77,53085.0,148.1144,148.4604,147.887,148.0452,53085.0
2025-01-13 10:45:00,149.77,149.99,149.44,149.56,34513.0,148.0452,148.2627,147.719,147.8376,34513.0
2025-01-13 10:50:00,149.48,149.7,149.25,149.48,40147.0,147.7585,147.976,147.5312,147.7585,40147.0
2025-01-13 10:55:00,149.48,149.55,149.27,149.27,34152.0,147.7585,147.8277,147.551,147.551,34152.0
2025-01-13 11:00:00,149.3,149.65,149.2,149.62,37510.0,147.5806,147.9266,147.4818,147.8969,37510.0
2025-01-13 11:05:00,149.63,150.2,149.63,150.2,23692.0,147.9068,148.4702,147.9068,148.4702,23692.0
2025-01-13 11:10:00,150.19,150.79,150.17,150.53,44428.0,148.4604,149.0535,148.4406,148.7964,44428.0
2025-01-13 11:15:00,150.53,150.72,150.37,150.41,22906.0,148.7964,148.9843,148.6383,148.6778,22906.0
2025-01-13 11:20:00,150.48,151.07,150.48,151.03,33597.0,148.747,149.3302,148.747,149.2907,33597.0
2025-01-13 11:25:00,151.03,151.26,150.75,150.91,19962.0,149.2907,149.518,149.0139,149.1721,19962.0
2025-01-13 11:30:00,150.78,150.9,150.43,150.76,16073.0,149.0436,149.1622,148.6976,149.0238,16073.0
2025-01-13 11:35:00,150.74,150.83,149.53,149.56,48616.0,149.004,149.093,147.808,147.8376,48616.0
2025-01-13 11:40:00,149.45,149.94,149.45,149.86,42773.0,147.7289,148.2132,147.7289,148.1342,42773.0
2025-01-13 11:45:00,149.81,149.93,149.58,149.81,10968.0,148.0847,148.2034,147.8574,148.0847,10968.0
2025-01-13 11:50:00,149.86,150.05,149.72,149.99,15912.0,148.1342,148.322,147.9958,148.2627,15912.0
2025-01-13 11:55:00,150.02,150.4,150.01,150.22,15117.0,148.2923,148.6679,148.2824,148.49,15117.0
2025-01-13 12:00:00,150.22,150.33,150.01,150.22,29903.0,148.49,148.5987,148.2824,148.49,29903.0
2025-01-13 12:05:00,150.28,150.35,150.06,150.13,11266.0,148.5493,148.6185,148.3319,148.4011,11266.0
2025-01-13 12:10:00,150.13,150.13,149.54,149.57,26457.0,148.4011,148.4011,147.8178,147.8475,26457.0
2025-01-13 12:15:00,149.57,149.63,149.02,149.09,18534.0,147.8475,147.9068,147.3038,147.373,18534.0
2025-01-13 12:20:00,149.14,149.2,148.7,148.72,20813.0,147.4225,147.4818,146.9875,147.0073,20813.0
2025-01-13 12:25:00,148.67,148.72,148.3,148.37,31507.0,146.9579,147.0073,146.5921,146.6613,31507.0
2025-01-13 12:30:00,148.37,148.78,148.21,148.25,27539.0,146.6613,147.0666,146.5032,146.5427,27539.0
2025-01-13 12:35:00,148.13,148.23,147.9,147.98,19653.0,146.4241,146.5229,146.1967,146.2758,19653.0
2025-01-13 12:40:00,148.03,148.21,147.84,147.84,11940.0,146.3252,146.5032,146.1374,146.1374,11940.0
2025-01-13 12:45:00,147.82,148.23,147.77,147.9,39479.0,146.1177,146.5229,146.0682,146.1967,39479.0
2025-01-13 12:50:00,147.9,147.97,147.76,147.9,27792.0,146.1967,146.2659,146.0583,146.1967,27792.0
2025-01-13 12:55:00,147.9,148.23,147.77,148.19,20441.0,146.1967,146.5229,146.0682,146.4834,20441.0
2025-01-13 13:00:00,148.2,148.22,147.47,147.47,19897.0,146.4933,146.513,145.7717,145.7717,19897.0
2025-01-13 13:05:00,147.48,147.79,147.42,147.75,10524.0,145.7816,146.088,145.7223,146.0485,10524.0
2025-01-13 13:10:00,147.76,147.84,147.5,147.63,11998.0,146.0583,146.1374,145.8013,145.9298,11998.0
2025-01-13 13:15:00,147.61,147.82,147.54,147.58,13626.0,145.9101,146.1177,145.8409,145.8804,13626.0
2025-01-13 13:20:00,147.61,147.8,147.54,147.59,11620.0,145.9101,146.0979,145.8409,145.8903,11620.0
2025-01-13 13:25:00,147.65,147.86,147.55,147.59,14495.0,145.9496,146.1572,145.8508,145.8903,14495.0
2025-01-13 13:30:00,147.62,147.86,147.56,147.59,10168.0,145.92,146.1572,145.8606,145.8903,10168.0
2025-01-13 13:35:00,147.56,147.57,147.16,147.23,13977.0,145.8606,145.8705,145.4653,145.5344,13977.0
2025-01-13 13:40:00,147.23,147.28,146.99,146.99,17524.0,145.5344,145.5839,145.2972,145.2972,17524.0
2025-01-13 13:45:00,147.05,147.16,146.78,147.0,14680.0,145.3565,145.4653,145.0896,145.3071,14680.0
2025-01-13 13:50:00,147.02,147.08,146.83,146.99,7708.0,145.3269,145.3862,145.1391,145.2972,7708.0
2025-01-13 13:55:00,146.87,146.95,146.66,146.91,11775.0,145.1786,145.2577,144.971,145.2181,11775.0
2025-01-13 14:00:00,146.91,147.06,146.66,146.92,19357.0,145.2181,145.3664,144.971,145.228,19357.0
2025-01-13 14:05:00,147.06,147.28,147.06,147.22,8891.0,145.3664,145.5839,145.3664,145.5246,8891.0
2025-01-13 14:10:00,147.25,147.51,147.25,147.43,13638.0,145.5542,145.8112,145.5542,145.7321,13638.0
2025-01-13 14:15:00,147.43,147.45,147.14,147.31,13070.0,145.7321,145.7519,145.4455,145.6135,13070.0
2025-01-13 14:20:00,147.36,147.41,147.17,147.21,7229.0,145.663,145.7124,145.4751,145.5147,7229.0
2025-01-13 14:25:00,147.21,147.44,147.15,147.44,11207.0,145.5147,145.742,145.4554,145.742,11207.0
2025-01-13 14:30:00,147.38,147.39,147.03,147.12,13024.0,145.6827,145.6926,145.3368,145.4257,13024.0
2025-01-13 14:35:00,147.08,147.37,147.0,147.28,18783.0,145.3862,145.6728,145.3071,145.5839,18783.0
2025-01-13 14:40:00,147.27,147.34,147.17,147.33,11542.0,145.574,145.6432,145.4751,145.6333,11542.0
2025-01-13 14:45:00,147.26,147.26,146.95,146.96,9697.0,145.5641,145.5641,145.2577,145.2676,9697.0
2025-01-13 14:50:00,146.96,146.99,146.51,146.51,21103.0,145.2676,145.2972,144.8227,144.8227,21103.0
2025-01-13 14:55:00,146.56,146.87,146.55,146.81,21676.0,144.8722,145.1786,144.8623,145.1193,21676.0
2025-01-13 15:00:00,146.81,146.82,146.43,146.59,17389.0,145.1193,145.1292,144.7437,144.9018,17389.0
2025-01-13 15:05:00,146.5,146.74,146.5,146.54,14220.0,144.8129,145.0501,144.8129,144.8524,14220.0
2025-01-13 15:10:00,146.55,146.86,146.54,146.8,19417.0,144.8623,145.1687,144.8524,145.1094,19417.0
2025-01-13 15:15:00,146.8,146.93,146.54,146.56,42977.0,145.1094,145.2379,144.8524,144.8722,42977.0
2025-01-13 15:20:00,146.56,146.57,146.39,146.45,14722.0,144.8722,144.882,144.7041,144.7634,14722.0
2025-01-13 15:25:00,146.42,146.67,146.23,146.28,23919.0,144.7338,144.9809,144.546,144.5954,23919.0
2025-01-13 15:30:00,146.3,146.35,146.0,146.0,18744.0,144.6152,144.6646,144.3186,144.3186,18744.0
2025-01-13 15:35:00,146.0,146.31,146.0,146.19,15317.0,144.3186,144.625,144.3186,144.5064,15317.0
2025-01-13 15:40:00,146.17,146.43,146.13,146.35,17821.0,144.4867,144.7437,144.4471,144.6646,17821.0
2025-01-13 15:45:00,146.37,146.52,146.14,146.22,13189.0,144.6844,144.8326,144.457,144.5361,13189.0
2025-01-13 15:50:00,146.16,146.55,146.05,146.39,41302.0,144.4768,144.8623,144.368,144.7041,41302.0
2025-01-13 15:55:00,146.4,147.03,146.38,146.76,136405.0,144.714,145.3368,144.6942,145.0699,136405.0
2025-01-14 09:30:00,146.42,146.78,144.85,145.47,74145.0,144.7338,145.0896,143.1819,143.7947,74145.0
2025-01-14 09:35:00,145.63,146.31,145.24,146.09,17866.0,143.9529,144.625,143.5674,144.4076,17866.0
2025-01-14 09:40:00,146.42,146.8,146.08,146.76,9654.0,144.7338,145.1094,144.3977,145.0699,9654.0
2025-01-14 09:45:00,146.66,146.69,146.25,146.4,14739.0,144.971,145.0007,144.5657,144.714,14739.0
2025-01-14 09:50:00,146.38,146.38,145.93,146.36,10306.0,144.6942,144.6942,144.2494,144.6745,10306.0
2025-01-14 09:55:00,146.43,146.57,146.29,146.57,9016.0,144.7437,144.882,144.6053,144.882,9016.0
2025-01-14 10:00:00,146.41,146.9,146.35,146.58,12120.0,144.7239,145.2082,144.6646,144.8919,12120.0
2025-01-14 10:05:00,146.61,146.98,146.55,146.64,15678.0,144.9216,145.2873,144.8623,144.9512,15678.0
2025-01-14 10:10:00,146.55,146.78,146.29,146.4,28423.0,144.8623,145.0896,144.6053,144.714,28423.0
2025-01-14 10:15:00,146.5,146.8,146.26,146.65,21298.0,144.8129,145.1094,144.5756,144.9611,21298.0
2025-01-14 10:20:00,146.66,147.13,146.55,146.8,10964.0,144.971,145.4356,144.8623,145.1094,10964.0
2025-01-14 10:25:00,146.72,147.43,146.65,147.33,40522.0,145.0303,145.7321,144.9611,145.6333,40522.0
2025-01-14 10:30:00,147.33,147.47,147.22,147.34,9685.0,145.6333,145.7717,145.5246,145.6432,9685.0
2025-01-14 10:35:00,147.33,147.38,147.08,147.27,38466.0,145.6333,145.6827,145.3862,145.574,38466.0
2025-01-14 10:40:00,147.41,147.57,147.13,147.28,26062.0,145.7124,145.8705,145.4356,145.5839,26062.0
2025-01-14 10:45:00,147.37,147.39,147.0,147.02,54982.0,145.6728,145.6926,145.3071,145.3269,54982.0
2025-01-14 10:50:00,147.05,147.11,146.81,147.09,64159.0,145.3565,145.4158,145.1193,145.3961,64159.0
2025-01-14 10:55:00,147.09,147.32,147.08,147.16,12558.0,145.3961,145.6234,145.3862,145.4653,12558.0
2025-01-14 11:00:00,147.16,147.16,146.52,146.66,26971.0,145.4653,145.4653,144.8326,144.971,26971.0
2025-01-14 11:05:00,146.57,146.9,146.37,146.75,33607.0,144.882,145.2082,144.6844,145.06,33607.0
2025-01-14 11:10:00,146.75,147.17,146.75,147.06,8843.0,145.06,145.4751,145.06,145.3664,8843.0
2025-01-14 11:15:00,147.06,147.31,146.98,147.23,12917.0,145.3664,145.6135,145.2873,145.5344,12917.0
2025-01-14 11:20:00,147.23,147.31,147.17,147.22,7663.0,145.5344,145.6135,145.4751,145.5246,7663.0
2025-01-14 11:25:00,147.17,147.44,147.03,147.42,13029.0,145.4751,145.742,145.3368,145.7223,13029.0
2025-01-14 11:30:00,147.34,147.47,147.28,147.34,14075.0,145.6432,145.7717,145.5839,145.6432,14075.0
2025-01-14 11:35:00,147.34,147.55,147.26,147.55,11841.0,145.6432,145.8508,145.5641,145.8508,11841.0
2025-01-14 11:40:00,147.48,147.55,147.32,147.35,11619.0,145.7816,145.8508,145.6234,145.6531,11619.0
2025-01-14 11:45:00,147.31,147.46,147.1,147.1,11961.0,145.6135,145.7618,145.4059,145.4059,11961.0
2025-01-14 11:50:00,147.09,147.31,147.02,147.27,11798.0,145.3961,145.6135,145.3269,145.574,11798.0
2025-01-14 11:55:00,147.31,147.35,147.01,147.04,13034.0,145.6135,145.6531,145.317,145.3466,13034.0
2025-01-14 12:00:00,147.04,147.28,147.03,147.2,9974.0,145.3466,145.5839,145.3368,145.5048,9974.0
2025-01-14 12:05:00,147.13,147.31,147.04,147.3,9818.0,145.4356,145.6135,145.3466,145.6036,9818.0
2025-01-14 12:10:00,147.34,147.58,147.34,147.49,11393.0,145.6432,145.8804,145.6432,145.7915,11393.0
2025-01-14 12:15:00,147.46,147.71,147.46,147.6,16216.0,145.7618,146.0089,145.7618,145.9002,16216.0
2025-01-14 12:20:00,147.59,147.8,147.52,147.65,8808.0,145.8903,146.0979,145.8211,145.9496,8808.0
2025-01-14 12:25:00,147.65,147.92,147.63,147.74,13495.0,145.9496,146.2165,145.9298,146.0386,13495.0
2025-01-14 12:30:00,147.7,147.92,147.64,147.87,8882.0,145.999,146.2165,145.9397,146.1671,8882.0
2025-01-14 12:35:00,147.95,148.37,147.95,148.28,27715.0,146.2462,146.6613,146.2462,146.5724,27715.0
2025-01-14 12:40:00,148.31,148.45,148.25,148.41,7896.0,146.602,146.7404,146.5427,146.7009,7896.0
2025-01-14 12:45:00,148.41,148.47,148.26,148.45,7240.0,146.7009,146.7602,146.5526,146.7404,7240.0
2025-01-14 12:50:00,148.42,148.68,148.41,148.62,6682.0,146.7107,146.9678,146.7009,146.9084,6682.0
2025-01-14 12:55:00,148.66,148.83,148.6,148.8,6464.0,146.948,147.116,146.8887,147.0864,6464.0
2025-01-14 13:00:00,148.8,148.85,148.69,148.74,20066.0,147.0864,147.1358,146.9776,147.0271,20066.0
2025-01-14 13:05:00,148.72,148.84,148.72,148.81,6227.0,147.0073,147.1259,147.0073,147.0963,6227.0
2025-01-14 13:10:00,148.87,149.17,148.81,149.08,19114.0,147.1556,147.4521,147.0963,147.3631,19114.0
2025-01-14 13:15:00,149.11,149.21,149.03,149.11,16397.0,147.3928,147.4916,147.3137,147.3928,16397.0
2025-01-14 13:20:00,149.15,149.32,149.13,149.17,14970.0,147.4323,147.6004,147.4126,147.4521,14970.0
2025-01-14 13:25:00,149.11,149.38,149.11,149.24,15134.0,147.3928,147.6597,147.3928,147.5213,15134.0
2025-01-14 13:30:00,149.31,149.56,149.29,149.52,8806.0,147.5905,147.8376,147.5707,147.7981,8806.0
2025-01-14 13:35:00,149.52,149.78,149.52,149.75,38246.0,147.7981,148.0551,147.7981,148.0254,38246.0
2025-01-14 13:40:00,149.75,150.14,149.68,149.93,38752.0,148.0254,148.4109,147.9562,148.2034,38752.0
2025-01-14 13:45:00,149.98,149.98,149.75,149.75,15422.0,148.2528,148.2528,148.0254,148.0254,15422.0
2025-01-14 13:50:00,149.65,149.91,149.63,149.91,17246.0,147.9266,148.1836,147.9068,148.1836,17246.0
2025-01-14 13:55:00,149.85,149.98,149.6,149.63,46030.0,148.1243,148.2528,147.8772,147.9068,46030.0
2025-01-14 14:00:00,149.58,149.72,149.52,149.53,55108.0,147.8574,147.9958,147.7981,147.808,55108.0
2025-01-14 14:05:00,149.52,149.59,149.32,149.46,10348.0,147.7981,147.8673,147.6004,147.7388,10348.0
2025-01-14 14:10:00,149.46,149.47,149.36,149.36,11220.0,147.7388,147.7487,147.6399,147.6399,11220.0
2025-01-14 14:15:00,149.38,149.45,149.21,149.28,7183.0,147.6597,147.7289,147.4916,147.5608,7183.0
2025-01-14 14:20:00,149.25,149.29,149.06,149.07,11010.0,147.5312,147.5707,147.3434,147.3533,11010.0
2025-01-14 14:25:00,149.15,149.17,148.81,148.98,10212.0,147.4323,147.4521,147.0963,147.2643,10212.0
2025-01-14 14:30:00,148.96,149.24,148.92,149.19,8728.0,147.2445,147.5213,147.205,147.4719,8728.0
2025-01-14 14:35:00,149.24,149.42,149.13,149.13,10686.0,147.5213,147.6992,147.4126,147.4126,10686.0
2025-01-14 14:40:00,149.15,149.15,149.01,149.05,2781.0,147.4323,147.4323,147.294,147.3335,2781.0
2025-01-14 14:45:00,149.04,149.47,149.04,149.41,21885.0,147.3236,147.7487,147.3236,147.6893,21885.0
2025-01-14 14:50:00,149.33,149.45,149.27,149.34,12219.0,147.6103,147.7289,147.551,147.6201,12219.0
2025-01-14 14:55:00,149.31,149.35,148.99,149.05,12468.0,147.5905,147.63,147.2742,147.3335,12468.0
2025-01-14 15:00:00,149.05,149.15,148.98,149.02,6395.0,147.3335,147.4323,147.2643,147.3038,6395.0
2025-01-14 15:05:00,149.0,149.18,148.79,149.13,22741.0,147.2841,147.462,147.0765,147.4126,22741.0
2025-01-14 15:10:00,149.12,149.35,149.12,149.35,12380.0,147.4027,147.63,147.4027,147.63,12380.0
2025-01-14 15:15:00,149.39,149.41,149.16,149.25,9927.0,147.6696,147.6893,147.4422,147.5312,9927.0
2025-01-14 15:20:00,149.26,149.46,149.16,149.36,20150.0,147.5411,147.7388,147.4422,147.6399,20150.0
2025-01-14 15:25:00,149.36,149.51,149.09,149.16,30758.0,147.6399,147.7882,147.373,147.4422,30758.0
2025-01-14 15:30:00,149.18,149.2,148.94,149.05,15745.0,147.462,147.4818,147.2248,147.3335,15745.0
2025-01-14 15:35:00,149.1,149.2,148.92,148.92,16274.0,147.3829,147.4818,147.205,147.205,16274.0
2025-01-14 15:40:00,148.89,149.01,148.73,148.79,26208.0,147.1753,147.294,147.0172,147.0765,26208.0
2025-01-14 15:45:00,148.75,149.05,148.71,149.02,23489.0,147.0369,147.3335,146.9974,147.3038,23489.0
2025-01-14 15:50:00,149.03,149.61,149.03,149.55,33758.0,147.3137,147.887,147.3137,147.8277,33758.0
2025-01-14 15:55:00,149.51,149.65,149.35,149.39,122269.0,147.7882,147.9266,147.63,147.6696,122269.0
2025-01-15 09:30:00,151.37,151.49,150.44,151.02,47256.0,149.6268,149.7454,148.7075,149.2808,47256.0
2025-01-15 09:35:00,151.24,151.5,150.57,150.78,24996.0,149.4983,149.7553,148.836,149.0436,24996.0
2025-01-15 09:40:00,150.97,151.46,150.87,151.28,16581.0,149.2314,149.7157,149.1325,149.5378,16581.0
2025-01-15 09:45:00,151.47,151.59,151.0,151.05,14992.0,149.7256,149.8442,149.261,149.3105,14992.0
2025-01-15 09:50:00,151.02,151.26,150.83,151.02,21640.0,149.2808,149.518,149.093,149.2808,21640.0
2025-01-15 09:55:00,151.19,151.74,151.02,151.69,11426.0,149.4488,149.9925,149.2808,149.9431,11426.0
2025-01-15 10:00:00,151.69,152.4,151.17,152.3,35005.0,149.9431,150.6449,149.4291,150.5461,35005.0
2025-01-15 10:05:00,152.33,152.41,152.1,152.41,20625.0,150.5757,150.6548,150.3484,150.6548,20625.0
2025-01-15 10:10:00,152.5,152.62,152.26,152.57,30526.0,150.7438,150.8624,150.5065,150.813,30526.0
2025-01-15 10:15:00,152.62,152.84,152.38,152.59,17584.0,150.8624,151.0798,150.6251,150.8327,17584.0
2025-01-15 10:20:00,152.54,152.66,152.26,152.62,6486.0,150.7833,150.9019,150.5065,150.8624,6486.0
2025-01-15 10:25:00,152.75,152.86,152.45,152.46,12170.0,150.9909,151.0996,150.6943,150.7042,12170.0
2025-01-15 10:30:00,152.59,152.73,151.56,151.68,23496.0,150.8327,150.9711,149.8146,149.9332,23496.0
2025-01-15 10:35:00,151.58,151.67,151.3,151.65,15263.0,149.8344,149.9233,149.5576,149.9035,15263.0
2025-01-15 10:40:00,151.64,152.29,151.59,152.24,35993.0,149.8937,150.5362,149.8442,150.4868,35993.0
2025-01-15 10:45:00,152.16,152.41,152.0,152.08,14398.0,150.4077,150.6548,150.2495,150.3286,14398.0
2025-01-15 10:50:00,151.9,152.11,151.86,152.04,6899.0,150.1507,150.3582,150.1111,150.2891,6899.0
2025-01-15 10:55:00,151.94,152.18,151.9,152.07,11156.0,150.1902,150.4274,150.1507,150.3187,11156.0
2025-01-15 11:00:00,152.02,152.47,152.01,152.47,11585.0,150.2693,150.7141,150.2594,150.7141,11585.0
2025-01-15 11:05:00,152.45,152.6,152.21,152.43,28351.0,150.6943,150.8426,150.4571,150.6746,28351.0
2025-01-15 11:10:00,152.42,152.55,152.22,152.31,6023.0,150.6647,150.7932,150.467,150.5559,6023.0
2025-01-15 11:15:00,152.26,152.47,152.14,152.38,23886.0,150.5065,150.7141,150.3879,150.6251,23886.0
2025-01-15 11:20:00,152.43,152.82,152.37,152.76,19001.0,150.6746,151.0601,150.6153,151.0008,19001.0
2025-01-15 11:25:00,152.75,152.79,152.54,152.68,9622.0,150.9909,151.0304,150.7833,150.9217,9622.0
2025-01-15 11:30:00,152.61,152.72,152.41,152.67,16683.0,150.8525,150.9612,150.6548,150.9118,16683.0
2025-01-15 11:35:00,152.68,152.85,152.61,152.62,19166.0,150.9217,151.0897,150.8525,150.8624,19166.0
2025-01-15 11:40:00,152.73,152.75,152.27,152.46,14471.0,150.9711,150.9909,150.5164,150.7042,14471.0
2025-01-15 11:45:00,152.46,153.0,152.32,153.0,16108.0,150.7042,151.238,150.5658,151.238,16108.0
2025-01-15 11:50:00,152.96,153.13,152.9,152.91,30792.0,151.1985,151.3665,151.1392,151.149,30792.0
2025-01-15 11:55:00,152.89,153.04,152.49,152.49,5053.0,151.1293,151.2775,150.7339,150.7339,5053.0
2025-01-15 12:00:00,152.53,152.55,152.21,152.27,12823.0,150.7734,150.7932,150.4571,150.5164,12823.0
2025-01-15 12:05:00,152.23,152.23,151.49,151.53,15137.0,150.4769,150.4769,149.7454,149.7849,15137.0
2025-01-15 12:10:00,151.53,151.71,151.43,151.63,12693.0,149.7849,149.9629,149.6861,149.8838,12693.0
2025-01-15 12:15:00,151.52,151.53,150.96,150.96,15205.0,149.775,149.7849,149.2215,149.2215,15205.0
2025-01-15 12:20:00,150.98,151.14,150.75,150.77,25153.0,149.2413,149.3994,149.0139,149.0337,25153.0
2025-01-15 12:25:00,150.77,150.95,150.66,150.84,10409.0,149.0337,149.2116,148.9249,149.1029,10409.0
2025-01-15 12:30:00,150.84,151.27,150.83,151.18,11594.0,149.1029,149.5279,149.093,149.439,11594.0
2025-01-15 12:35:00,151.22,151.29,151.05,151.1,13091.0,149.4785,149.5477,149.3105,149.3599,13091.0
2025-01-15 12:40:00,151.21,151.55,151.13,151.42,8428.0,149.4686,149.8047,149.3895,149.6762,8428.0
2025-01-15 12:45:00,151.46,151.56,151.43,151.5,3122.0,149.7157,149.8146,149.6861,149.7553,3122.0
2025-01-15 12:50:00,151.51,151.58,151.42,151.49,6838.0,149.7652,149.8344,149.6762,149.7454,6838.0
2025-01-15 12:55:00,151.52,151.73,151.5,151.69,8264.0,149.775,149.9826,149.7553,149.9431,8264.0
2025-01-15 13:00:00,151.69,151.81,151.58,151.75,5827.0,149.9431,150.0617,149.8344,150.0024,5827.0
2025-01-15 13:05:00,151.69,151.89,151.69,151.84,9912.0,149.9431,150.1408,149.9431,150.0914,9912.0
2025-01-15 13:10:00,151.84,151.85,151.73,151.75,5885.0,150.0914,150.1012,149.9826,150.0024,5885.0
2025-01-15 13:15:00,151.74,151.74,151.59,151.67,7944.0,149.9925,149.9925,149.8442,149.9233,7944.0
2025-01-15 13:20:00,151.72,151.86,151.67,151.86,4594.0,149.9727,150.1111,149.9233,150.1111,4594.0
2025-01-15 13:25:00,151.83,151.92,151.78,151.92,9164.0,150.0815,150.1704,150.032,150.1704,9164.0
2025-01-15 13:30:00,151.86,151.94,151.81,151.88,6386.0,150.1111,150.1902,150.0617,150.1309,6386.0
2025-01-15 13:35:00,151.84,151.98,151.79,151.95,9866.0,150.0914,150.2297,150.0419,150.2001,9866.0
2025-01-15 13:40:00,151.89,151.94,151.78,151.78,8648.0,150.1408,150.1902,150.032,150.032,8648.0
2025-01-15 13:45:00,151.78,152.12,151.78,152.05,7632.0,150.032,150.3681,150.032,150.2989,7632.0
2025-01-15 13:50:00,152.01,152.04,151.74,151.96,9997.0,150.2594,150.2891,149.9925,150.21,9997.0
2025-01-15 13:55:00,151.94,152.14,151.92,152.05,4412.0,150.1902,150.3879,150.1704,150.2989,4412.0
2025-01-15 14:00:00,152.13,152.19,151.96,151.96,19436.0,150.378,150.4373,150.21,150.21,19436.0
2025-01-15 14:05:00,152.02,152.14,151.9,152.09,14167.0,150.2693,150.3879,150.1507,150.3385,14167.0
2025-01-15 14:10:00,152.09,152.19,152.0,152.03,12926.0,150.3385,150.4373,150.2495,150.2792,12926.0
2025-01-15 14:15:00,151.99,152.08,151.73,151.91,12995.0,150.2396,150.3286,149.9826,150.1606,12995.0
2025-01-15 14:20:00,151.84,152.09,151.83,152.09,16345.0,150.0914,150.3385,150.0815,150.3385,16345.0
2025-01-15 14:25:00,152.08,152.2,151.96,152.2,13146.0,150.3286,150.4472,150.21,150.4472,13146.0
2025-01-15 14:30:00,152.19,152.34,152.11,152.3,24107.0,150.4373,150.5856,150.3582,150.5461,24107.0
2025-01-15 14:35:00,152.3,152.4,152.22,152.4,9567.0,150.5461,150.6449,150.467,150.6449,9567.0
2025-01-15 14:40:00,152.44,152.54,152.4,152.46,17154.0,150.6844,150.7833,150.6449,150.7042,17154.0
2025-01-15 14:45:00,152.47,152.67,152.47,152.63,8258.0,150.7141,150.9118,150.7141,150.8723,8258.0
2025-01-15 14:50:00,152.67,152.7,152.49,152.56,14659.0,150.9118,150.9415,150.7339,150.8031,14659.0
2025-01-15 14:55:00,152.57,152.57,152.44,152.52,8034.0,150.813,150.813,150.6844,150.7635,8034.0
2025-01-15 15:00:00,152.52,152.68,152.49,152.68,13744.0,150.7635,150.9217,150.7339,150.9217,13744.0
2025-01-15 15:05:00,152.65,152.78,152.63,152.73,7636.0,150.892,151.0205,150.8723,150.9711,7636.0
2025-01-15 15:10:00,152.75,152.79,152.63,152.76,22154.0,150.9909,151.0304,150.8723,151.0008,22154.0
2025-01-15 15:15:00,152.73,152.74,152.43,152.43,10855.0,150.9711,150.981,150.6746,150.6746,10855.0
2025-01-15 15:20:00,152.46,152.47,152.3,152.37,10961.0,150.7042,150.7141,150.5461,150.6153,10961.0
2025-01-15 15:25:00,152.36,152.5,152.32,152.36,27943.0,150.6054,150.7438,150.5658,150.6054,27943.0
2025-01-15 15:30:00,152.37,152.37,152.12,152.17,9480.0,150.6153,150.6153,150.3681,150.4176,9480.0
2025-01-15 15:35:00,152.13,152.27,151.96,152.1,18428.0,150.378,150.5164,150.21,150.3484,18428.0
2025-01-15 15:40:00,152.1,152.23,151.92,152.11,21344.0,150.3484,150.4769,150.1704,150.3582,21344.0
2025-01-15 15:45:00,152.11,152.36,152.09,152.19,24495.0,150.3582,150.6054,150.3385,150.4373,24495.0
2025-01-15 15:50:00,152.24,152.46,151.86,151.91,53575.0,150.4868,150.7042,150.1111,150.1606,53575.0
2025-01-15 15:55:00,151.89,152.14,151.82,151.94,101546.0,150.1408,150.3879,150.0716,150.1902,101546.0
2025-01-16 09:30:00,151.0,152.54,150.78,152.13,20726.0,149.261,150.7833,149.0436,150.378,20726.0
2025-01-16 09:35:00,152.19,152.55,151.8,151.93,10841.0,150.4373,150.7932,150.0518,150.1803,10841.0
2025-01-16 09:40:00,151.86,152.58,151.86,152.41,7941.0,150.1111,150.8228,150.1111,150.6548,7941.0
2025-01-16 09:45:00,152.25,152.66,152.17,152.17,4467.0,150.4966,150.9019,150.4176,150.4176,4467.0
2025-01-16 09:50:00,152.21,152.44,151.84,151.97,6808.0,150.4571,150.6844,150.0914,150.2199,6808.0
2025-01-16 09:55:00,152.05,152.05,151.52,151.64,8208.0,150.2989,150.2989,149.775,149.8937,8208.0
2025-01-16 10:00:00,151.64,151.64,151.34,151.62,10049.0,149.8937,149.8937,149.5971,149.8739,10049.0
2025-01-16 10:05:00,151.73,151.88,151.36,151.37,16016.0,149.9826,150.1309,149.6169,149.6268,16016.0
2025-01-16 10:10:00,151.34,151.34,151.01,151.22,10082.0,149.5971,149.5971,149.2709,149.4785,10082.0
2025-01-16 10:15:00,151.31,151.36,150.96,151.36,10398.0,149.5675,149.6169,149.2215,149.6169,10398.0
2025-01-16 10:20:00,151.4,151.68,151.34,151.58,6705.0,149.6564,149.9332,149.5971,149.8344,6705.0
2025-01-16 10:25:00,151.58,151.95,151.51,151.87,4796.0,149.8344,150.2001,149.7652,150.121,4796.0
2025-01-16 10:30:00,151.81,152.02,151.61,151.85,9091.0,150.0617,150.2693,149.864,150.1012,9091.0
2025-01-16 10:35:00,151.81,151.94,151.6,151.6,5605.0,150.0617,150.1902,149.8541,149.8541,5605.0
2025-01-16 10:40:00,151.57,151.92,151.42,151.89,6687.0,149.8245,150.1704,149.6762,150.1408,6687.0
2025-01-16 10:45:00,152.03,152.15,152.03,152.15,3274.0,150.2792,150.3978,150.2792,150.3978,3274.0
2025-01-16 10:50:00,152.15,152.32,152.14,152.27,4603.0,150.3978,150.5658,150.3879,150.5164,4603.0
2025-01-16 10:55:00,152.36,152.44,152.13,152.13,8476.0,150.6054,150.6844,150.378,150.378,8476.0
2025-01-16 11:00:00,152.19,152.23,152.07,152.14,15117.0,150.4373,150.4769,150.3187,150.3879,15117.0
2025-01-16 11:05:00,152.07,152.14,151.73,151.73,14505.0,150.3187,150.3879,149.9826,149.9826,14505.0
2025-01-16 11:10:00,151.68,151.78,151.41,151.42,11175.0,149.9332,150.032,149.6663,149.6762,11175.0
2025-01-16 11:15:00,151.57,151.77,151.44,151.5,11778.0,149.8245,150.0222,149.696,149.7553,11778.0
2025-01-16 11:20:00,151.53,151.54,151.13,151.22,26502.0,149.7849,149.7948,149.3895,149.4785,26502.0
2025-01-16 11:25:00,151.24,151.28,151.06,151.25,25548.0,149.4983,149.5378,149.3203,149.5082,25548.0
2025-01-16 11:30:00,151.25,151.33,150.77,150.85,20556.0,149.5082,149.5872,149.0337,149.1128,20556.0
2025-01-16 11:35:00,150.9,151.08,150.89,151.04,11507.0,149.1622,149.3401,149.1523,149.3006,11507.0
2025-01-16 11:40:00,151.04,151.08,150.72,150.8,14221.0,149.3006,149.3401,148.9843,149.0633,14221.0
2025-01-16 11:45:00,150.8,151.48,150.72,151.37,12560.0,149.0633,149.7355,148.9843,149.6268,12560.0
2025-01-16 11:50:00,151.42,151.56,151.37,151.47,21708.0,149.6762,149.8146,149.6268,149.7256,21708.0
2025-01-16 11:55:00,151.48,151.56,151.2,151.29,13982.0,149.7355,149.8146,149.4587,149.5477,13982.0
2025-01-16 12:00:00,151.33,151.46,151.19,151.19,10022.0,149.5872,149.7157,149.4488,149.4488,10022.0
2025-01-16 12:05:00,151.21,151.71,151.21,151.67,10717.0,149.4686,149.9629,149.4686,149.9233,10717.0
2025-01-16 12:10:00,151.58,151.76,151.44,151.59,12868.0,149.8344,150.0123,149.696,149.8442,12868.0
2025-01-16 12:15:00,151.59,151.69,151.31,151.4,33398.0,149.8442,149.9431,149.5675,149.6564,33398.0
2025-01-16 12:20:00,151.31,151.35,151.09,151.19,7253.0,149.5675,149.607,149.35,149.4488,7253.0
2025-01-16 12:25:00,151.19,151.39,151.18,151.35,13035.0,149.4488,149.6465,149.439,149.607,13035.0
2025-01-16 12:30:00,151.37,151.51,151.24,151.32,11856.0,149.6268,149.7652,149.4983,149.5773,11856.0
2025-01-16 12:35:00,151.35,151.55,151.29,151.38,13086.0,149.607,149.8047,149.5477,149.6367,13086.0
2025-01-16 12:40:00,151.37,151.53,151.3,151.49,6555.0,149.6268,149.7849,149.5576,149.7454,6555.0
2025-01-16 12:45:00,151.54,151.54,151.34,151.43,6429.0,149.7948,149.7948,149.5971,149.6861,6429.0
2025-01-16 12:50:00,151.43,151.44,151.21,151.28,5478.0,149.6861,149.696,149.4686,149.5378,5478.0
2025-01-16 12:55:00,151.26,151.5,151.21,151.46,10727.0,149.518,149.7553,149.4686,149.7157,10727.0
2025-01-16 13:00:00,151.51,151.67,151.41,151.62,6943.0,149.7652,149.9233,149.6663,149.8739,6943.0
2025-01-16 13:05:00,151.65,151.76,151.57,151.62,9611.0,149.9035,150.0123,149.8245,149.8739,9611.0
2025-01-16 13:10:00,151.65,151.91,151.61,151.88,9322.0,149.9035,150.1606,149.864,150.1309,9322.0
2025-01-16 13:15:00,151.93,152.1,151.85,152.08,7936.0,150.1803,150.3484,150.1012,150.3286,7936.0
2025-01-16 13:20:00,152.06,152.19,152.05,152.12,3309.0,150.3088,150.4373,150.2989,150.3681,3309.0
2025-01-16 13:25:00,152.06,152.19,152.05,152.16,11878.0,150.3088,150.4373,150.2989,150.4077,11878.0
2025-01-16 13:30:00,152.08,152.08,151.74,151.77,7428.0,150.3286,150.3286,149.9925,150.0222,7428.0
2025-01-16 13:35:00,151.76,151.93,151.76,151.86,11702.0,150.0123,150.1803,150.0123,150.1111,11702.0
2025-01-16 13:40:00,151.77,151.98,151.77,151.98,7013.0,150.0222,150.2297,150.0222,150.2297,7013.0
2025-01-16 13:45:00,152.0,152.12,151.97,152.1,9138.0,150.2495,150.3681,150.2199,150.3484,9138.0
2025-01-16 13:50:00,152.08,152.14,152.01,152.08,4086.0,150.3286,150.3879,150.2594,150.3286,4086.0
2025-01-16 13:55:00,152.02,152.19,151.92,151.97,6719.0,150.2693,150.4373,150.1704,150.2199,6719.0
2025-01-16 14:00:00,152.0,152.08,151.92,152.05,7247.0,150.2495,150.3286,150.1704,150.2989,7247.0
2025-01-16 14:05:00,152.05,152.11,151.93,152.09,8082.0,150.2989,150.3582,150.1803,150.3385,8082.0
2025-01-16 14:10:00,152.12,152.54,152.11,152.38,19499.0,150.3681,150.7833,150.3582,150.6251,19499.0
2025-01-16 14:15:00,152.35,152.5,152.33,152.49,11583.0,150.5955,150.7438,150.5757,150.7339,11583.0
2025-01-16 14:20:00,152.42,152.5,152.39,152.39,9505.0,150.6647,150.7438,150.635,150.635,9505.0
2025-01-16 14:25:00,152.4,152.63,152.39,152.52,7250.0,150.6449,150.8723,150.635,150.7635,7250.0
2025-01-16 14:30:00,152.55,152.76,152.51,152.72,21163.0,150.7932,151.0008,150.7536,150.9612,21163.0
2025-01-16 14:35:00,152.78,152.82,152.72,152.72,7632.0,151.0205,151.0601,150.9612,150.9612,7632.0
2025-01-16 14:40:00,152.71,152.96,152.71,152.83,8733.0,150.9513,151.1985,150.9513,151.07,8733.0
2025-01-16 14:45:00,152.83,152.87,152.51,152.55,7862.0,151.07,151.1095,150.7536,150.7932,7862.0
2025-01-16 14:50:00,152.5,152.66,152.5,152.59,9297.0,150.7438,150.9019,150.7438,150.8327,9297.0
2025-01-16 14:55:00,152.64,152.68,152.52,152.6,12699.0,150.8821,150.9217,150.7635,150.8426,12699.0
2025-01-16 15:00:00,152.63,152.81,152.52,152.54,7641.0,150.8723,151.0502,150.7635,150.7833,7641.0
2025-01-16 15:05:00,152.59,152.68,152.45,152.46,8624.0,150.8327,150.9217,150.6943,150.7042,8624.0
2025-01-16 15:10:00,152.38,152.44,152.28,152.33,9527.0,150.6251,150.6844,150.5263,150.5757,9527.0
2025-01-16 15:15:00,152.33,152.33,151.96,152.14,25624.0,150.5757,150.5757,150.21,150.3879,25624.0
2025-01-16 15:20:00,152.12,152.12,151.8,151.87,12777.0,150.3681,150.3681,150.0518,150.121,12777.0
2025-01-16 15:25:00,151.81,151.86,151.61,151.61,12296.0,150.0617,150.1111,149.864,149.864,12296.0
2025-01-16 15:30:00,151.69,151.93,151.68,151.87,12578.0,149.9431,150.1803,149.9332,150.121,12578.0
2025-01-16 15:35:00,151.88,151.98,151.56,151.7,12758.0,150.1309,150.2297,149.8146,149.953,12758.0
2025-01-16 15:40:00,151.69,152.05,151.69,151.92,11849.0,149.9431,150.2989,149.9431,150.1704,11849.0
2025-01-16 15:45:00,151.91,151.93,151.55,151.73,15562.0,150.1606,150.1803,149.8047,149.9826,15562.0
2025-01-16 15:50:00,151.72,151.97,151.7,151.93,23795.0,149.9727,150.2199,149.953,150.1803,23795.0
2025-01-16 15:55:00,151.92,151.96,151.53,151.7,93950.0,150.1704,150.21,149.7849,149.953,93950.0
2025-01-17 09:30:00,151.5,151.66,150.34,150.58,220400.0,149.7553,149.9134,148.6086,148.8459,220400.0
2025-01-17 09:35:00,150.5,150.82,149.95,150.82,14308.0,148.7668,149.0831,148.2231,149.0831,14308.0
2025-01-17 09:40:00,150.79,151.01,150.41,150.62,17256.0,149.0535,149.2709,148.6778,148.8854,17256.0
2025-01-17 09:45:00,150.62,150.9,150.44,150.89,16698.0,148.8854,149.1622,148.7075,149.1523,16698.0
2025-01-17 09:50:00,150.76,150.83,150.16,150.41,14907.0,149.0238,149.093,148.4307,148.6778,14907.0
2025-01-17 09:55:00,150.15,150.48,150.03,150.48,16706.0,148.4208,148.747,148.3022,148.747,16706.0
2025-01-17 10:00:00,150.53,151.25,150.42,151.07,14738.0,148.7964,149.5082,148.6877,149.3302,14738.0
2025-01-17 10:05:00,151.12,151.46,150.8,150.87,13035.0,149.3797,149.7157,149.0633,149.1325,13035.0
2025-01-17 10:10:00,150.9,151.25,150.76,151.24,9549.0,149.1622,149.5082,149.0238,149.4983,9549.0
2025-01-17 10:15:00,151.24,151.5,151.03,151.39,6149.0,149.4983,149.7553,149.2907,149.6465,6149.0
2025-01-17 10:20:00,151.6,152.19,151.51,152.13,12210.0,149.8541,150.4373,149.7652,150.378,12210.0
2025-01-17 10:25:00,152.24,152.33,152.03,152.19,6396.0,150.4868,150.5757,150.2792,150.4373,6396.0
2025-01-17 10:30:00,152.18,152.26,151.9,151.91,12638.0,150.4274,150.5065,150.1507,150.1606,12638.0
2025-01-17 10:35:00,151.9,152.0,151.74,151.88,11103.0,150.1507,150.2495,149.9925,150.1309,11103.0
2025-01-17 10:40:00,151.8,151.96,151.71,151.95,7176.0,150.0518,150.21,149.9629,150.2001,7176.0
2025-01-17 10:45:00,151.96,152.28,151.9,151.96,13915.0,150.21,150.5263,150.1507,150.21,13915.0
2025-01-17 10:50:00,151.93,152.18,151.83,152.18,5351.0,150.1803,150.4274,150.0815,150.4274,5351.0
2025-01-17 10:55:00,152.13,152.23,151.92,152.05,13469.0,150.378,150.4769,150.1704,150.2989,13469.0
2025-01-17 11:00:00,152.14,152.23,151.78,151.84,8534.0,150.3879,150.4769,150.032,150.0914,8534.0
2025-01-17 11:05:00,151.89,151.97,151.64,151.97,12386.0,150.1408,150.2199,149.8937,150.2199,12386.0
2025-01-17 11:10:00,151.97,152.06,151.57,151.99,25156.0,150.2199,150.3088,149.8245,150.2396,25156.0
2025-01-17 11:15:00,151.99,152.35,151.97,152.24,27076.0,150.2396,150.5955,150.2199,150.4868,27076.0
2025-01-17 11:20:00,152.17,152.17,151.85,152.03,7909.0,150.4176,150.4176,150.1012,150.2792,7909.0
2025-01-17 11:25:00,152.06,152.43,152.04,152.25,14304.0,150.3088,150.6746,150.2891,150.4966,14304.0
2025-01-17 11:30:00,152.25,152.6,152.16,152.55,10992.0,150.4966,150.8426,150.4077,150.7932,10992.0
2025-01-17 11:35:00,152.53,152.62,152.3,152.34,12811.0,150.7734,150.8624,150.5461,150.5856,12811.0
2025-01-17 11:40:00,152.33,152.62,152.33,152.55,2930.0,150.5757,150.8624,150.5757,150.7932,2930.0
2025-01-17 11:45:00,152.52,152.7,152.46,152.69,11776.0,150.7635,150.9415,150.7042,150.9316,11776.0
2025-01-17 11:50:00,152.65,152.76,152.55,152.65,7238.0,150.892,151.0008,150.7932,150.892,7238.0
2025-01-17 11:55:00,152.71,152.78,152.64,152.68,2611.0,150.9513,151.0205,150.8821,150.9217,2611.0
2025-01-17 12:00:00,152.7,152.84,152.37,152.51,26142.0,150.9415,151.0798,150.6153,150.7536,26142.0
2025-01-17 12:05:00,152.45,152.45,152.31,152.36,8886.0,150.6943,150.6943,150.5559,150.6054,8886.0
2025-01-17 12:10:00,152.36,152.49,152.06,152.24,39929.0,150.6054,150.7339,150.3088,150.4868,39929.0
2025-01-17 12:15:00,152.24,152.62,152.14,152.62,7169.0,150.4868,150.8624,150.3879,150.8624,7169.0
2025-01-17 12:20:00,152.56,152.61,152.44,152.57,6531.0,150.8031,150.8525,150.6844,150.813,6531.0
2025-01-17 12:25:00,152.31,152.38,152.29,152.37,3993.0,150.5559,150.6251,150.5362,150.6153,3993.0
2025-01-17 12:30:00,152.26,152.55,152.17,152.55,3764.0,150.5065,150.7932,150.4176,150.7932,3764.0
2025-01-17 12:35:00,152.57,152.83,152.56,152.83,5137.0,150.813,151.07,150.8031,151.07,5137.0
2025-01-17 12:40:00,152.81,152.85,152.59,152.81,5994.0,151.0502,151.0897,150.8327,151.0502,5994.0
2025-01-17 12:45:00,152.8,152.8,152.64,152.75,5299.0,151.0403,151.0403,150.8821,150.9909,5299.0
2025-01-17 12:50:00,152.75,152.88,152.65,152.88,8793.0,150.9909,151.1194,150.892,151.1194,8793.0
2025-01-17 12:55:00,152.86,152.9,152.62,152.63,8557.0,151.0996,151.1392,150.8624,150.8723,8557.0
2025-01-17 13:00:00,152.59,152.68,152.52,152.68,4840.0,150.8327,150.9217,150.7635,150.9217,4840.0
2025-01-17 13:05:00,152.76,152.76,152.53,152.59,7578.0,151.0008,151.0008,150.7734,150.8327,7578.0
2025-01-17 13:10:00,152.6,152.6,152.3,152.3,5484.0,150.8426,150.8426,150.5461,150.5461,5484.0
2025-01-17 13:15:00,152.33,152.35,152.21,152.3,3863.0,150.5757,150.5955,150.4571,150.5461,3863.0
2025-01-17 13:20:00,152.3,152.53,152.25,152.51,10716.0,150.5461,150.7734,150.4966,150.7536,10716.0
2025-01-17 13:25:00,152.55,152.71,152.55,152.61,5555.0,150.7932,150.9513,150.7932,150.8525,5555.0
2025-01-17 13:30:00,152.65,152.85,152.6,152.65,9363.0,150.892,151.0897,150.8426,150.892,9363.0
2025-01-17 13:35:00,152.65,152.93,152.54,152.82,15036.0,150.892,151.1688,150.7833,151.0601,15036.0
2025-01-17 13:40:00,152.88,152.97,152.85,152.92,2024.0,151.1194,151.2083,151.0897,151.1589,2024.0
2025-01-17 13:45:00,152.95,153.15,152.95,153.09,4145.0,151.1886,151.3863,151.1886,151.327,4145.0
2025-01-17 13:50:00,153.03,153.07,152.71,152.83,9635.0,151.2677,151.3072,150.9513,151.07,9635.0
2025-01-17 13:55:00,152.76,152.89,152.62,152.62,8897.0,151.0008,151.1293,150.8624,150.8624,8897.0
2025-01-17 14:00:00,152.66,152.77,152.62,152.76,8595.0,150.9019,151.0106,150.8624,151.0008,8595.0
2025-01-17 14:05:00,152.75,153.09,152.75,153.06,23047.0,150.9909,151.327,150.9909,151.2973,23047.0
2025-01-17 14:10:00,153.06,153.23,153.04,153.23,16113.0,151.2973,151.4654,151.2775,151.4654,16113.0
2025-01-17 14:15:00,153.24,153.33,152.85,152.85,13064.0,151.4752,151.5642,151.0897,151.0897,13064.0
2025-01-17 14:20:00,152.84,153.14,152.84,153.09,6038.0,151.0798,151.3764,151.0798,151.327,6038.0
2025-01-17 14:25:00,153.15,153.21,152.96,152.96,14156.0,151.3863,151.4456,151.1985,151.1985,14156.0
2025-01-17 14:30:00,152.96,153.44,152.72,153.44,116534.0,151.1985,151.6729,150.9612,151.6729,116534.0
2025-01-17 14:35:00,153.41,153.49,153.05,153.09,62465.0,151.6433,151.7224,151.2874,151.327,62465.0
2025-01-17 14:40:00,153.09,153.4,153.08,153.4,40645.0,151.327,151.6334,151.3171,151.6334,40645.0
2025-01-17 14:45:00,153.4,153.46,153.31,153.44,6105.0,151.6334,151.6927,151.5444,151.6729,6105.0
2025-01-17 14:50:00,153.43,153.52,153.38,153.44,13620.0,151.663,151.752,151.6136,151.6729,13620.0
2025-01-17 14:55:00,153.44,153.54,153.36,153.4,13056.0,151.6729,151.7718,151.5939,151.6334,13056.0
2025-01-17 15:00:00,153.39,153.43,153.11,153.11,29353.0,151.6235,151.663,151.3467,151.3467,29353.0
2025-01-17 15:05:00,153.21,153.29,153.14,153.21,5911.0,151.4456,151.5247,151.3764,151.4456,5911.0
2025-01-17 15:10:00,153.26,153.4,153.21,153.37,10180.0,151.495,151.6334,151.4456,151.6037,10180.0
2025-01-17 15:15:00,153.39,153.46,153.24,153.24,10593.0,151.6235,151.6927,151.4752,151.4752,10593.0
2025-01-17 15:20:00,153.17,153.36,153.09,153.23,13730.0,151.406,151.5939,151.327,151.4654,13730.0
2025-01-17 15:25:00,153.18,153.25,153.07,153.08,11230.0,151.4159,151.4851,151.3072,151.3171,11230.0
2025-01-17 15:30:00,153.07,153.09,152.96,152.96,4635.0,151.3072,151.327,151.1985,151.1985,4635.0
2025-01-17 15:35:00,152.97,153.18,152.93,153.13,9903.0,151.2083,151.4159,151.1688,151.3665,9903.0
2025-01-17 15:40:00,153.12,153.12,152.93,153.01,11785.0,151.3566,151.3566,151.1688,151.2479,11785.0
2025-01-17 15:45:00,153.06,153.25,152.98,153.16,19703.0,151.2973,151.4851,151.2182,151.3962,19703.0
2025-01-17 15:50:00,153.13,153.39,152.94,153.37,32567.0,151.3665,151.6235,151.1787,151.6037,32567.0
2025-01-17 15:55:00,153.31,153.39,152.64,152.7,135306.0,151.5444,151.6235,150.8821,150.9415,135306.0
2025-01-21 09:30:00,152.25,152.53,151.7,151.93,48818.0,150.4966,150.7734,149.953,150.1803,48818.0
2025-01-21 09:35:00,151.83,151.94,151.5,151.84,19112.0,150.0815,150.1902,149.7553,150.0914,19112.0
2025-01-21 09:40:00,151.76,152.04,151.12,151.62,31270.0,150.0123,150.2891,149.3797,149.8739,31270.0
2025-01-21 09:45:00,151.61,152.69,151.61,152.43,10667.0,149.864,150.9316,149.864,150.6746,10667.0
2025-01-21 09:50:00,152.43,152.43,151.86,152.0,11423.0,150.6746,150.6746,150.1111,150.2495,11423.0
2025-01-21 09:55:00,152.02,152.05,151.54,151.91,11341.0,150.2693,150.2989,149.7948,150.1606,11341.0
2025-01-21 10:00:00,151.73,151.82,151.11,151.25,20938.0,149.9826,150.0716,149.3698,149.5082,20938.0
2025-01-21 10:05:00,151.4,151.63,151.25,151.25,11717.0,149.6564,149.8838,149.5082,149.5082,11717.0
2025-01-21 10:10:00,151.33,151.57,151.21,151.57,21180.0,149.5872,149.8245,149.4686,149.8245,21180.0
2025-01-21 10:15:00,151.57,151.76,151.33,151.36,12561.0,149.8245,150.0123,149.5872,149.6169,12561.0
2025-01-21 10:20:00,151.3,151.33,150.78,150.85,18423.0,149.5576,149.5872,149.0436,149.1128,18423.0
2025-01-21 10:25:00,150.86,150.89,150.42,150.72,14953.0,149.1226,149.1523,148.6877,148.9843,14953.0
2025-01-21 10:30:00,150.71,151.07,150.71,151.03,8373.0,148.9744,149.3302,148.9744,149.2907,8373.0
2025-01-21 10:35:00,151.03,151.22,150.97,151.22,3816.0,149.2907,149.4785,149.2314,149.4785,3816.0
2025-01-21 10:40:00,151.23,151.32,150.65,150.65,16276.0,149.4884,149.5773,148.9151,148.9151,16276.0
2025-01-21 10:45:00,150.68,151.0,150.67,150.73,15820.0,148.9447,149.261,148.9348,148.9941,15820.0
2025-01-21 10:50:00,150.66,150.74,150.5,150.63,9271.0,148.9249,149.004,148.7668,148.8953,9271.0
2025-01-21 10:55:00,150.55,150.91,150.49,150.62,9363.0,148.8162,149.1721,148.7569,148.8854,9363.0
2025-01-21 11:00:00,150.47,150.51,150.1,150.32,11863.0,148.7371,148.7767,148.3714,148.5889,11863.0
2025-01-21 11:05:00,150.22,150.47,150.11,150.25,8326.0,148.49,148.7371,148.3813,148.5197,8326.0
2025-01-21 11:10:00,150.25,150.51,150.22,150.47,21626.0,148.5197,148.7767,148.49,148.7371,21626.0
2025-01-21 11:15:00,150.52,150.73,150.37,150.67,12065.0,148.7866,148.9941,148.6383,148.9348,12065.0
2025-01-21 11:20:00,150.67,150.69,150.43,150.52,11352.0,148.9348,148.9546,148.6976,148.7866,11352.0
2025-01-21 11:25:00,150.55,150.74,150.54,150.61,6011.0,148.8162,149.004,148.8063,148.8755,6011.0
2025-01-21 11:30:00,150.64,150.84,150.61,150.81,8301.0,148.9052,149.1029,148.8755,149.0732,8301.0
2025-01-21 11:35:00,150.81,151.04,150.72,151.0,10322.0,149.0732,149.3006,148.9843,149.261,10322.0
2025-01-21 11:40:00,151.03,151.14,150.86,150.94,9963.0,149.2907,149.3994,149.1226,149.2017,9963.0
2025-01-21 11:45:00,151.01,151.14,150.95,150.97,7297.0,149.2709,149.3994,149.2116,149.2314,7297.0
2025-01-21 11:50:00,150.96,151.15,150.86,151.05,14578.0,149.2215,149.4093,149.1226,149.3105,14578.0
2025-01-21 11:55:00,151.05,151.11,150.76,150.92,12535.0,149.3105,149.3698,149.0238,149.182,12535.0
2025-01-21 12:00:00,150.92,151.06,150.87,150.89,3194.0,149.182,149.3203,149.1325,149.1523,3194.0
2025-01-21 12:05:00,150.93,151.25,150.86,151.12,11946.0,149.1918,149.5082,149.1226,149.3797,11946.0
2025-01-21 12:10:00,151.23,151.34,151.1,151.2,7985.0,149.4884,149.5971,149.3599,149.4587,7985.0
2025-01-21 12:15:00,151.13,151.19,151.05,151.17,3667.0,149.3895,149.4488,149.3105,149.4291,3667.0
2025-01-21 12:20:00,151.06,151.12,150.91,151.03,14595.0,149.3203,149.3797,149.1721,149.2907,14595.0
2025-01-21 12:25:00,151.0,151.12,150.87,150.87,6720.0,149.261,149.3797,149.1325,149.1325,6720.0
2025-01-21 12:30:00,150.87,150.9,150.63,150.69,8535.0,149.1325,149.1622,148.8953,148.9546,8535.0
2025-01-21 12:35:00,150.7,150.75,150.64,150.69,9852.0,148.9645,149.0139,148.9052,148.9546,9852.0
2025-01-21 12:40:00,150.7,150.71,150.28,150.37,7323.0,148.9645,148.9744,148.5493,148.6383,7323.0
2025-01-21 12:45:00,150.25,150.47,150.23,150.42,8106.0,148.5197,148.7371,148.4999,148.6877,8106.0
2025-01-21 12:50:00,150.47,150.6,150.4,150.59,11512.0,148.7371,148.8656,148.6679,148.8558,11512.0
2025-01-21 12:55:00,150.61,150.88,150.5,150.51,13422.0,148.8755,149.1424,148.7668,148.7767,13422.0
2025-01-21 13:00:00,150.58,150.64,150.5,150.54,12474.0,148.8459,148.9052,148.7668,148.8063,12474.0
2025-01-21 13:05:00,150.52,150.53,150.43,150.48,9326.0,148.7866,148.7964,148.6976,148.747,9326.0
2025-01-21 13:10:00,150.48,150.48,150.09,150.09,11677.0,148.747,148.747,148.3615,148.3615,11677.0
2025-01-21 13:15:00,150.08,150.26,150.0,150.2,12893.0,148.3516,148.5296,148.2725,148.4702,12893.0
2025-01-21 13:20:00,150.22,150.49,150.21,150.31,4469.0,148.49,148.7569,148.4801,148.579,4469.0
2025-01-21 13:25:00,150.3,150.43,150.21,150.32,8448.0,148.5691,148.6976,148.4801,148.5889,8448.0
2025-01-21 13:30:00,150.36,150.39,150.24,150.26,8896.0,148.6284,148.6581,148.5098,148.5296,8896.0
2025-01-21 13:35:00,150.2,150.23,150.1,150.1,7263.0,148.4702,148.4999,148.3714,148.3714,7263.0
2025-01-21 13:40:00,150.14,150.26,150.13,150.25,5692.0,148.4109,148.5296,148.4011,148.5197,5692.0
2025-01-21 13:45:00,150.22,150.28,150.17,150.17,10577.0,148.49,148.5493,148.4406,148.4406,10577.0
2025-01-21 13:50:00,150.17,150.28,150.09,150.14,22116.0,148.4406,148.5493,148.3615,148.4109,22116.0
2025-01-21 13:55:00,150.07,150.19,149.91,150.01,14920.0,148.3417,148.4604,148.1836,148.2824,14920.0
2025-01-21 14:00:00,149.94,150.0,149.76,149.87,14859.0,148.2132,148.2725,148.0353,148.144,14859.0
2025-01-21 14:05:00,149.84,149.94,149.82,149.84,7850.0,148.1144,148.2132,148.0946,148.1144,7850.0
2025-01-21 14:10:00,149.88,150.02,149.81,149.89,14207.0,148.1539,148.2923,148.0847,148.1638,14207.0
2025-01-21 14:15:00,149.88,150.01,149.86,149.88,14297.0,148.1539,148.2824,148.1342,148.1539,14297.0
2025-01-21 14:20:00,149.88,149.95,149.8,149.83,17490.0,148.1539,148.2231,148.0749,148.1045,17490.0
2025-01-21 14:25:00,149.95,149.95,149.73,149.82,9502.0,148.2231,148.2231,148.0057,148.0946,9502.0
2025-01-21 14:30:00,149.86,150.23,149.84,150.22,17094.0,148.1342,148.4999,148.1144,148.49,17094.0
2025-01-21 14:35:00,150.22,150.29,150.1,150.23,13723.0,148.49,148.5592,148.3714,148.4999,13723.0
2025-01-21 14:40:00,150.28,150.39,150.22,150.28,8709.0,148.5493,148.6581,148.49,148.5493,8709.0
2025-01-21 14:45:00,150.23,150.36,150.13,150.27,8525.0,148.4999,148.6284,148.4011,148.5394,8525.0
2025-01-21 14:50:00,150.26,150.34,150.09,150.1,13074.0,148.5296,148.6086,148.3615,148.3714,13074.0
2025-01-21 14:55:00,150.12,150.21,150.0,150.17,14962.0,148.3912,148.4801,148.2725,148.4406,14962.0
2025-01-21 15:00:00,150.15,150.17,150.04,150.05,14311.0,148.4208,148.4406,148.3121,148.322,14311.0
2025-01-21 15:05:00,150.12,150.13,149.98,150.13,9726.0,148.3912,148.4011,148.2528,148.4011,9726.0
2025-01-21 15:10:00,150.15,150.21,150.06,150.06,12205.0,148.4208,148.4801,148.3319,148.3319,12205.0
2025-01-21 15:15:00,150.04,150.08,149.95,150.06,12736.0,148.3121,148.3516,148.2231,148.3319,12736.0
2025-01-21 15:20:00,150.02,150.17,149.98,149.98,15182.0,148.2923,148.4406,148.2528,148.2528,15182.0
2025-01-21 15:25:00,150.01,150.05,149.87,149.88,18345.0,148.2824,148.322,148.144,148.1539,18345.0
2025-01-21 15:30:00,149.84,149.85,149.48,149.49,31268.0,148.1144,148.1243,147.7585,147.7684,31268.0
2025-01-21 15:35:00,149.47,149.93,149.47,149.9,22340.0,147.7487,148.2034,147.7487,148.1737,22340.0
2025-01-21 15:40:00,149.86,150.22,149.78,150.11,20453.0,148.1342,148.49,148.0551,148.3813,20453.0
2025-01-21 15:45:00,150.16,150.34,150.01,150.28,17178.0,148.4307,148.6086,148.2824,148.5493,17178.0
2025-01-21 15:50:00,150.32,150.5,150.25,150.29,27775.0,148.5889,148.7668,148.5197,148.5592,27775.0
2025-01-21 15:55:00,150.35,150.88,150.35,150.84,153142.0,148.6185,149.1424,148.6185,149.1029,153142.0
2025-01-22 09:30:00,149.32,150.59,148.89,149.42,48564.0,147.6004,148.8558,147.1753,147.6992,48564.0
2025-01-22 09:35:00,149.41,149.59,148.91,148.92,23025.0,147.6893,147.8673,147.1951,147.205,23025.0
2025-01-22 09:40:00,149.07,149.46,148.71,148.71,22145.0,147.3533,147.7388,146.9974,146.9974,22145.0
2025-01-22 09:45:00,148.57,148.86,148.17,148.62,23414.0,146.859,147.1457,146.4636,146.9084,23414.0
2025-01-22 09:50:00,148.5,148.66,148.27,148.55,23928.0,146.7898,146.948,146.5625,146.8392,23928.0
2025-01-22 09:55:00,148.55,148.58,148.21,148.45,25347.0,146.8392,146.8689,146.5032,146.7404,25347.0
2025-01-22 10:00:00,148.41,149.0,148.36,148.89,14220.0,146.7009,147.2841,146.6514,147.1753,14220.0
2025-01-22 10:05:00,149.0,149.33,148.87,149.27,18275.0,147.2841,147.6103,147.1556,147.551,18275.0
2025-01-22 10:10:00,149.35,149.43,148.92,149.02,16158.0,147.63,147.7091,147.205,147.3038,16158.0
2025-01-22 10:15:00,149.02,149.28,148.89,149.19,17683.0,147.3038,147.5608,147.1753,147.4719,17683.0
2025-01-22 10:20:00,149.27,149.34,148.63,148.82,30927.0,147.551,147.6201,146.9183,147.1061,30927.0
2025-01-22 10:25:00,148.74,149.17,148.67,148.67,33607.0,147.0271,147.4521,146.9579,146.9579,33607.0
2025-01-22 10:30:00,148.67,148.68,148.21,148.47,29081.0,146.9579,146.9678,146.5032,146.7602,29081.0
2025-01-22 10:35:00,148.47,149.11,148.46,149.11,14404.0,146.7602,147.3928,146.7503,147.3928,14404.0
2025-01-22 10:40:00,149.11,149.3,148.96,149.3,19626.0,147.3928,147.5806,147.2445,147.5806,19626.0
2025-01-22 10:45:00,149.3,149.3,148.92,149.07,32065.0,147.5806,147.5806,147.205,147.3533,32065.0
2025-01-22 10:50:00,149.07,149.29,148.9,149.29,15416.0,147.3533,147.5707,147.1852,147.5707,15416.0
2025-01-22 10:55:00,149.3,149.44,149.05,149.36,13839.0,147.5806,147.719,147.3335,147.6399,13839.0
2025-01-22 11:00:00,149.36,149.5,149.11,149.15,16633.0,147.6399,147.7783,147.3928,147.4323,16633.0
2025-01-22 11:05:00,149.15,149.5,149.13,149.31,15246.0,147.4323,147.7783,147.4126,147.5905,15246.0
2025-01-22 11:10:00,149.31,149.44,149.06,149.37,31461.0,147.5905,147.719,147.3434,147.6498,31461.0
2025-01-22 11:15:00,149.33,149.47,149.14,149.44,30093.0,147.6103,147.7487,147.4225,147.719,30093.0
2025-01-22 11:20:00,149.47,149.96,149.3,149.96,9615.0,147.7487,148.233,147.5806,148.233,9615.0
2025-01-22 11:25:00,150.0,150.17,149.88,150.11,14230.0,148.2725,148.4406,148.1539,148.3813,14230.0
2025-01-22 11:30:00,150.02,150.1,149.89,149.93,13576.0,148.2923,148.3714,148.1638,148.2034,13576.0
2025-01-22 11:35:00,149.94,150.22,149.85,150.22,9354.0,148.2132,148.49,148.1243,148.49,9354.0
2025-01-22 11:40:00,150.26,150.26,149.85,149.97,9213.0,148.5296,148.5296,148.1243,148.2429,9213.0
2025-01-22 11:45:00,149.85,149.97,149.74,149.79,8930.0,148.1243,148.2429,148.0155,148.065,8930.0
2025-01-22 11:50:00,149.8,149.99,149.65,149.89,8028.0,148.0749,148.2627,147.9266,148.1638,8028.0
2025-01-22 11:55:00,149.83,150.0,149.77,149.77,6472.0,148.1045,148.2725,148.0452,148.0452,6472.0
2025-01-22 12:00:00,149.81,149.95,149.57,149.86,8535.0,148.0847,148.2231,147.8475,148.1342,8535.0
2025-01-22 12:05:00,149.75,149.77,149.44,149.49,7950.0,148.0254,148.0452,147.719,147.7684,7950.0
2025-01-22 12:10:00,149.48,149.67,149.4,149.67,14060.0,147.7585,147.9463,147.6795,147.9463,14060.0
2025-01-22 12:15:00,149.67,149.87,149.64,149.79,9387.0,147.9463,148.144,147.9167,148.065,9387.0
2025-01-22 12:20:00,149.79,149.8,149.69,149.76,3905.0,148.065,148.0749,147.9661,148.0353,3905.0
2025-01-22 12:25:00,149.83,149.99,149.77,149.92,7261.0,148.1045,148.2627,148.0452,148.1935,7261.0
2025-01-22 12:30:00,149.86,150.01,149.86,149.88,5525.0,148.1342,148.2824,148.1342,148.1539,5525.0
2025-01-22 12:35:00,149.88,149.97,149.83,149.84,9517.0,148.1539,148.2429,148.1045,148.1144,9517.0
2025-01-22 12:40:00,149.85,149.93,149.75,149.79,6507.0,148.1243,148.2034,148.0254,148.065,6507.0
2025-01-22 12:45:00,149.84,149.94,149.67,149.68,12497.0,148.1144,148.2132,147.9463,147.9562,12497.0
2025-01-22 12:50:00,149.64,149.64,149.42,149.42,6756.0,147.9167,147.9167,147.6992,147.6992,6756.0
2025-01-22 12:55:00,149.42,149.46,149.18,149.29,10112.0,147.6992,147.7388,147.462,147.5707,10112.0
2025-01-22 13:00:00,149.25,149.25,149.04,149.11,8518.0,147.5312,147.5312,147.3236,147.3928,8518.0
2025-01-22 13:05:00,149.11,149.25,149.04,149.25,7777.0,147.3928,147.5312,147.3236,147.5312,7777.0
2025-01-22 13:10:00,149.21,149.3,149.17,149.18,3679.0,147.4916,147.5806,147.4521,147.462,3679.0
2025-01-22 13:15:00,149.17,149.25,149.09,149.22,5738.0,147.4521,147.5312,147.373,147.5015,5738.0
2025-01-22 13:20:00,149.16,149.38,149.16,149.3,5919.0,147.4422,147.6597,147.4422,147.5806,5919.0
2025-01-22 13:25:00,149.29,149.42,149.29,149.32,7551.0,147.5707,147.6992,147.5707,147.6004,7551.0
2025-01-22 13:30:00,149.36,149.37,149.18,149.22,5329.0,147.6399,147.6498,147.462,147.5015,5329.0
2025-01-22 13:35:00,149.22,149.31,149.03,149.05,7842.0,147.5015,147.5905,147.3137,147.3335,7842.0
2025-01-22 13:40:00,149.06,149.27,149.05,149.24,11426.0,147.3434,147.551,147.3335,147.5213,11426.0
2025-01-22 13:45:00,149.25,149.25,149.12,149.16,8676.0,147.5312,147.5312,147.4027,147.4422,8676.0
2025-01-22 13:50:00,149.16,149.18,148.98,148.99,8501.0,147.4422,147.462,147.2643,147.2742,8501.0
2025-01-22 13:55:00,148.98,149.11,148.91,149.11,7648.0,147.2643,147.3928,147.1951,147.3928,7648.0
2025-01-22 14:00:00,149.05,149.08,148.79,148.83,8295.0,147.3335,147.3631,147.0765,147.116,8295.0
2025-01-22 14:05:00,148.78,148.96,148.78,148.96,9826.0,147.0666,147.2445,147.0666,147.2445,9826.0
2025-01-22 14:10:00,148.96,149.04,148.7,149.04,12866.0,147.2445,147.3236,146.9875,147.3236,12866.0
2025-01-22 14:15:00,149.04,149.16,148.96,149.15,12104.0,147.3236,147.4422,147.2445,147.4323,12104.0
2025-01-22 14:20:00,149.24,149.66,149.24,149.52,17117.0,147.5213,147.9365,147.5213,147.7981,17117.0
2025-01-22 14:25:00,149.46,149.58,149.38,149.43,10439.0,147.7388,147.8574,147.6597,147.7091,10439.0
2025-01-22 14:30:00,149.44,149.49,149.29,149.31,6713.0,147.719,147.7684,147.5707,147.5905,6713.0
2025-01-22 14:35:00,149.27,149.45,149.21,149.43,4124.0,147.551,147.7289,147.4916,147.7091,4124.0
2025-01-22 14:40:00,149.43,149.43,149.08,149.19,9301.0,147.7091,147.7091,147.3631,147.4719,9301.0
2025-01-22 14:45:00,149.19,149.25,148.97,149.06,6001.0,147.4719,147.5312,147.2544,147.3434,6001.0
2025-01-22 14:50:00,149.06,149.12,148.9,149.01,9106.0,147.3434,147.4027,147.1852,147.294,9106.0
2025-01-22 14:55:00,149.02,149.02,148.77,148.77,6865.0,147.3038,147.3038,147.0567,147.0567,6865.0
2025-01-22 15:00:00,148.8,148.81,148.54,148.67,12793.0,147.0864,147.0963,146.8294,146.9579,12793.0
2025-01-22 15:05:00,148.69,148.72,148.56,148.65,14747.0,146.9776,147.0073,146.8491,146.9381,14747.0
2025-01-22 15:10:00,148.61,148.76,148.58,148.74,8394.0,146.8986,147.0468,146.8689,147.0271,8394.0
2025-01-22 15:15:00,148.79,148.91,148.77,148.91,12577.0,147.0765,147.1951,147.0567,147.1951,12577.0
2025-01-22 15:20:00,148.9,148.92,148.69,148.72,16965.0,147.1852,147.205,146.9776,147.0073,16965.0
2025-01-22 15:25:00,148.75,148.91,148.74,148.78,13832.0,147.0369,147.1951,147.0271,147.0666,13832.0
2025-01-22 15:30:00,148.68,148.71,148.53,148.62,11085.0,146.9678,146.9974,146.8195,146.9084,11085.0
2025-01-22 15:35:00,148.55,148.65,148.4,148.63,24194.0,146.8392,146.9381,146.691,146.9183,24194.0
2025-01-22 15:40:00,148.63,148.63,148.47,148.47,21597.0,146.9183,146.9183,146.7602,146.7602,21597.0
2025-01-22 15:45:00,148.46,148.54,148.16,148.16,20685.0,146.7503,146.8294,146.4537,146.4537,20685.0
2025-01-22 15:50:00,148.15,148.32,147.78,147.94,36635.0,146.4439,146.6119,146.0781,146.2363,36635.0
2025-01-22 15:55:00,147.92,147.95,147.42,147.62,167314.0,146.2165,146.2462,145.7223,145.92,167314.0
2025-01-23 09:30:00,148.8,149.35,148.73,148.98,29998.0,147.0864,147.63,147.0172,147.2643,29998.0
2025-01-23 09:35:00,148.98,149.39,148.98,149.38,3593.0,147.2643,147.6696,147.2643,147.6597,3593.0
2025-01-23 09:40:00,149.38,149.51,148.8,149.0,9424.0,147.6597,147.7882,147.0864,147.2841,9424.0
2025-01-23 09:45:00,149.15,149.24,148.7,148.92,11472.0,147.4323,147.5213,146.9875,147.205,11472.0
2025-01-23 09:50:00,148.92,149.51,148.92,149.5,7829.0,147.205,147.7882,147.205,147.7783,7829.0
2025-01-23 09:55:00,149.61,150.08,149.47,150.08,21252.0,147.887,148.3516,147.7487,148.3516,21252.0
2025-01-23 10:00:00,150.14,150.24,149.32,150.14,35829.0,148.4109,148.5098,147.6004,148.4109,35829.0
2025-01-23 10:05:00,150.16,150.79,150.07,150.56,23865.0,148.4307,149.0535,148.3417,148.8261,23865.0
2025-01-23 10:10:00,150.5,150.78,150.33,150.77,14801.0,148.7668,149.0436,148.5987,149.0337,14801.0
2025-01-23 10:15:00,150.77,151.2,150.63,151.19,21701.0,149.0337,149.4587,148.8953,149.4488,21701.0
2025-01-23 10:20:00,151.2,151.4,151.07,151.36,14236.0,149.4587,149.6564,149.3302,149.6169,14236.0
2025-01-23 10:25:00,151.31,151.4,151.05,151.06,11866.0,149.5675,149.6564,149.3105,149.3203,11866.0
2025-01-23 10:30:00,150.97,150.98,150.19,150.33,28980.0,149.2314,149.2413,148.4604,148.5987,28980.0
2025-01-23 10:35:00,150.34,150.75,150.25,150.38,9877.0,148.6086,149.0139,148.5197,148.6482,9877.0
2025-01-23 10:40:00,150.45,150.91,150.45,150.91,7427.0,148.7174,149.1721,148.7174,149.1721,7427.0
2025-01-23 10:45:00,150.91,151.01,150.58,150.8,31252.0,149.1721,149.2709,148.8459,149.0633,31252.0
2025-01-23 10:50:00,150.77,150.83,150.53,150.71,8362.0,149.0337,149.093,148.7964,148.9744,8362.0
2025-01-23 10:55:00,150.63,150.77,150.52,150.52,10109.0,148.8953,149.0337,148.7866,148.7866,10109.0
2025-01-23 11:00:00,150.59,151.17,150.53,151.01,15592.0,148.8558,149.4291,148.7964,149.2709,15592.0
2025-01-23 11:05:00,150.92,151.13,150.83,150.96,8934.0,149.182,149.3895,149.093,149.2215,8934.0
2025-01-23 11:10:00,151.04,151.2,150.65,150.65,11055.0,149.3006,149.4587,148.9151,148.9151,11055.0
2025-01-23 11:15:00,150.64,151.02,150.63,150.94,13242.0,148.9052,149.2808,148.8953,149.2017,13242.0
2025-01-23 11:20:00,151.07,151.07,150.7,151.02,6345.0,149.3302,149.3302,148.9645,149.2808,6345.0
2025-01-23 11:25:00,150.95,150.95,150.09,150.34,13955.0,149.2116,149.2116,148.3615,148.6086,13955.0
2025-01-23 11:30:00,150.25,150.48,149.98,150.33,14744.0,148.5197,148.747,148.2528,148.5987,14744.0
2025-01-23 11:35:00,150.31,150.38,150.02,150.16,6423.0,148.579,148.6482,148.2923,148.4307,6423.0
2025-01-23 11:40:00,150.14,150.61,150.09,150.56,14382.0,148.4109,148.8755,148.3615,148.8261,14382.0
2025-01-23 11:45:00,150.59,150.87,150.5,150.77,6741.0,148.8558,149.1325,148.7668,149.0337,6741.0
2025-01-23 11:50:00,150.77,150.97,150.73,150.84,6487.0,149.0337,149.2314,148.9941,149.1029,6487.0
2025-01-23 11:55:00,150.84,151.11,150.76,151.04,6012.0,149.1029,149.3698,149.0238,149.3006,6012.0
2025-01-23 12:00:00,151.1,151.35,150.98,151.24,8798.0,149.3599,149.607,149.2413,149.4983,8798.0
2025-01-23 12:05:00,151.32,152.18,151.27,152.09,46628.0,149.5773,150.4274,149.5279,150.3385,46628.0
2025-01-23 12:10:00,152.12,152.62,152.01,152.56,9950.0,150.3681,150.8624,150.2594,150.8031,9950.0
2025-01-23 12:15:00,152.51,152.76,152.46,152.52,16958.0,150.7536,151.0008,150.7042,150.7635,16958.0
2025-01-23 12:20:00,152.53,152.54,152.06,152.19,26785.0,150.7734,150.7833,150.3088,150.4373,26785.0
2025-01-23 12:25:00,152.19,153.13,152.19,153.07,17787.0,150.4373,151.3665,150.4373,151.3072,17787.0
2025-01-23 12:30:00,153.07,153.08,152.96,153.03,6215.0,151.3072,151.3171,151.1985,151.2677,6215.0
2025-01-23 12:35:00,153.1,153.23,153.07,153.19,8317.0,151.3368,151.4654,151.3072,151.4258,8317.0
2025-01-23 12:40:00,153.17,153.29,153.01,153.11,13015.0,151.406,151.5247,151.2479,151.3467,13015.0
2025-01-23 12:45:00,153.08,153.14,152.71,153.0,39770.0,151.3171,151.3764,150.9513,151.238,39770.0
2025-01-23 12:50:00,153.0,153.16,152.69,152.76,24526.0,151.238,151.3962,150.9316,151.0008,24526.0
2025-01-23 12:55:00,152.82,153.02,152.79,153.0,14301.0,151.0601,151.2578,151.0304,151.238,14301.0
2025-01-23 13:00:00,153.02,153.02,152.61,152.61,11268.0,151.2578,151.2578,150.8525,150.8525,11268.0
2025-01-23 13:05:00,152.6,152.67,152.43,152.52,5638.0,150.8426,150.9118,150.6746,150.7635,5638.0
2025-01-23 13:10:00,152.55,152.63,152.32,152.57,6409.0,150.7932,150.8723,150.5658,150.813,6409.0
2025-01-23 13:15:00,152.61,152.71,152.09,152.11,17541.0,150.8525,150.9513,150.3385,150.3582,17541.0
2025-01-23 13:20:00,152.09,152.25,151.88,152.21,12457.0,150.3385,150.4966,150.1309,150.4571,12457.0
2025-01-23 13:25:00,152.24,152.25,152.02,152.14,16101.0,150.4868,150.4966,150.2693,150.3879,16101.0
2025-01-23 13:30:00,152.09,152.29,152.07,152.13,9291.0,150.3385,150.5362,150.3187,150.378,9291.0
2025-01-23 13:35:00,152.09,152.3,151.97,152.3,11057.0,150.3385,150.5461,150.2199,150.5461,11057.0
2025-01-23 13:40:00,152.29,152.5,152.26,152.33,8895.0,150.5362,150.7438,150.5065,150.5757,8895.0
2025-01-23 13:45:00,152.38,152.73,152.3,152.73,9228.0,150.6251,150.9711,150.5461,150.9711,9228.0
2025-01-23 13:50:00,152.69,152.77,152.54,152.65,10974.0,150.9316,151.0106,150.7833,150.892,10974.0
2025-01-23 13:55:00,152.65,152.75,152.59,152.72,7060.0,150.892,150.9909,150.8327,150.9612,7060.0
2025-01-23 14:00:00,152.72,153.18,152.59,153.18,11670.0,150.9612,151.4159,150.8327,151.4159,11670.0
2025-01-23 14:05:00,153.15,153.44,153.11,153.37,9459.0,151.3863,151.6729,151.3467,151.6037,9459.0
2025-01-23 14:10:00,153.38,153.58,153.28,153.51,36019.0,151.6136,151.8113,151.5148,151.7421,36019.0
2025-01-23 14:15:00,153.48,153.48,152.86,152.9,35434.0,151.7125,151.7125,151.0996,151.1392,35434.0
2025-01-23 14:20:00,152.86,153.14,152.86,153.13,17795.0,151.0996,151.3764,151.0996,151.3665,17795.0
2025-01-23 14:25:00,153.2,153.66,153.15,153.51,14345.0,151.4357,151.8904,151.3863,151.7421,14345.0
2025-01-23 14:30:00,153.5,153.56,153.43,153.48,6062.0,151.7322,151.7916,151.663,151.7125,6062.0
2025-01-23 14:35:00,153.53,153.65,153.44,153.65,17714.0,151.7619,151.8805,151.6729,151.8805,17714.0
2025-01-23 14:40:00,153.6,153.88,153.6,153.84,14000.0,151.8311,152.1079,151.8311,152.0683,14000.0
2025-01-23 14:45:00,153.84,154.03,153.83,153.98,16376.0,152.0683,152.2561,152.0584,152.2067,16376.0
2025-01-23 14:50:00,154.03,154.22,153.98,154.14,27890.0,152.2561,152.4439,152.2067,152.3649,27890.0
2025-01-23 14:55:00,154.18,154.34,153.85,153.87,18582.0,152.4044,152.5626,152.0782,152.098,18582.0
2025-01-23 15:00:00,153.84,154.08,153.84,154.01,12245.0,152.0683,152.3056,152.0683,152.2364,12245.0
2025-01-23 15:05:00,154.08,154.13,153.79,153.92,13445.0,152.3056,152.355,152.0189,152.1474,13445.0
2025-01-23 15:10:00,153.92,154.15,153.72,154.13,14134.0,152.1474,152.3748,151.9497,152.355,14134.0
2025-01-23 15:15:00,154.13,154.35,154.05,154.14,21236.0,152.355,152.5725,152.2759,152.3649,21236.0
2025-01-23 15:20:00,154.09,154.38,153.98,154.07,13444.0,152.3154,152.6021,152.2067,152.2957,13444.0
2025-01-23 15:25:00,154.03,154.26,153.89,153.96,20670.0,152.2561,152.4835,152.1178,152.1869,20670.0
2025-01-23 15:30:00,153.97,153.98,153.73,153.86,28602.0,152.1968,152.2067,151.9596,152.0881,28602.0
2025-01-23 15:35:00,153.79,153.97,153.44,153.5,23785.0,152.0189,152.1968,151.6729,151.7322,23785.0
2025-01-23 15:40:00,153.45,154.16,153.45,154.16,21608.0,151.6828,152.3846,151.6828,152.3846,21608.0
2025-01-23 15:45:00,154.09,154.12,153.97,154.01,27671.0,152.3154,152.3451,152.1968,152.2364,27671.0
2025-01-23 15:50:00,154.0,154.17,153.85,153.85,43609.0,152.2265,152.3945,152.0782,152.0782,43609.0
2025-01-23 15:55:00,153.83,154.43,153.76,154.32,177914.0,152.0584,152.6515,151.9892,152.5428,177914.0
2025-01-24 09:30:00,153.87,154.64,153.51,154.39,30343.0,152.098,152.8591,151.7421,152.612,30343.0
2025-01-24 09:35:00,154.42,154.77,153.93,154.77,18494.0,152.6416,152.9876,152.1573,152.9876,18494.0
2025-01-24 09:40:00,154.65,155.54,154.52,155.42,40332.0,152.869,153.7487,152.7405,153.6301,40332.0
2025-01-24 09:45:00,155.42,155.72,154.91,155.14,33833.0,153.6301,153.9267,153.126,153.3534,33833.0
2025-01-24 09:50:00,155.03,155.12,154.14,154.15,21458.0,153.2446,153.3336,152.3649,152.3748,21458.0
2025-01-24 09:55:00,154.1,154.1,153.74,153.89,14028.0,152.3253,152.3253,151.9695,152.1178,14028.0
2025-01-24 10:00:00,153.89,153.97,153.24,153.64,12696.0,152.1178,152.1968,151.4752,151.8706,12696.0
2025-01-24 10:05:00,153.61,153.65,152.72,152.76,14729.0,151.841,151.8805,150.9612,151.0008,14729.0
2025-01-24 10:10:00,152.77,152.98,152.56,152.9,14224.0,151.0106,151.2182,150.8031,151.1392,14224.0
2025-01-24 10:15:00,152.91,153.44,152.76,153.23,15686.0,151.149,151.6729,151.0008,151.4654,15686.0
2025-01-24 10:20:00,153.2,153.32,153.01,153.11,6507.0,151.4357,151.5543,151.2479,151.3467,6507.0
2025-01-24 10:25:00,153.29,153.49,153.19,153.49,8397.0,151.5247,151.7224,151.4258,151.7224,8397.0
2025-01-24 10:30:00,153.39,153.75,153.27,153.44,15803.0,151.6235,151.9794,151.5049,151.6729,15803.0
2025-01-24 10:35:00,153.45,153.8,153.33,153.79,9216.0,151.6828,152.0288,151.5642,152.0189,9216.0
2025-01-24 10:40:00,153.65,153.84,153.49,153.8,6182.0,151.8805,152.0683,151.7224,152.0288,6182.0
2025-01-24 10:45:00,153.8,154.03,153.75,153.76,8841.0,152.0288,152.2561,151.9794,151.9892,8841.0
2025-01-24 10:50:00,153.79,153.89,153.47,153.47,9040.0,152.0189,152.1178,151.7026,151.7026,9040.0
2025-01-24 10:55:00,153.61,153.62,153.09,153.29,5439.0,151.841,151.8509,151.327,151.5247,5439.0
2025-01-24 11:00:00,153.3,153.77,153.29,153.67,7296.0,151.5345,151.9991,151.5247,151.9003,7296.0
2025-01-24 11:05:00,153.67,153.8,153.58,153.69,11293.0,151.9003,152.0288,151.8113,151.9201,11293.0
2025-01-24 11:10:00,153.7,153.79,153.62,153.65,12385.0,151.9299,152.0189,151.8509,151.8805,12385.0
2025-01-24 11:15:00,153.75,153.78,153.61,153.67,6055.0,151.9794,152.009,151.841,151.9003,6055.0
2025-01-24 11:20:00,153.73,153.88,153.56,153.83,10606.0,151.9596,152.1079,151.7916,152.0584,10606.0
2025-01-24 11:25:00,153.79,154.03,153.67,154.0,23934.0,152.0189,152.2561,151.9003,152.2265,23934.0
2025-01-24 11:30:00,154.0,154.18,154.0,154.13,4035.0,152.2265,152.4044,152.2265,152.355,4035.0
2025-01-24 11:35:00,154.15,154.22,153.93,154.04,8452.0,152.3748,152.4439,152.1573,152.266,8452.0
2025-01-24 11:40:00,154.03,154.04,153.84,153.88,10119.0,152.2561,152.266,152.0683,152.1079,10119.0
2025-01-24 11:45:00,153.88,154.1,153.81,154.09,5757.0,152.1079,152.3253,152.0387,152.3154,5757.0
2025-01-24 11:50:00,154.03,154.11,153.83,154.09,8575.0,152.2561,152.3352,152.0584,152.3154,8575.0
2025-01-24 11:55:00,154.08,154.18,153.96,154.09,6438.0,152.3056,152.4044,152.1869,152.3154,6438.0
2025-01-24 12:00:00,154.15,154.4,154.02,154.4,5947.0,152.3748,152.6219,152.2463,152.6219,5947.0
2025-01-24 12:05:00,154.41,154.41,154.21,154.22,6846.0,152.6318,152.6318,152.4341,152.4439,6846.0
2025-01-24 12:10:00,154.21,154.24,153.74,153.8,8341.0,152.4341,152.4637,151.9695,152.0288,8341.0
2025-01-24 12:15:00,153.74,153.85,153.68,153.74,7547.0,151.9695,152.0782,151.9102,151.9695,7547.0
2025-01-24 12:20:00,153.68,154.16,153.67,154.15,6579.0,151.9102,152.3846,151.9003,152.3748,6579.0
2025-01-24 12:25:00,154.15,154.18,154.02,154.09,6253.0,152.3748,152.4044,152.2463,152.3154,6253.0
2025-01-24 12:30:00,154.03,154.06,153.87,153.88,5353.0,152.2561,152.2858,152.098,152.1079,5353.0
2025-01-24 12:35:00,153.79,153.8,153.63,153.65,8713.0,152.0189,152.0288,151.8607,151.8805,8713.0
2025-01-24 12:40:00,153.64,153.7,153.57,153.59,5503.0,151.8706,151.9299,151.8014,151.8212,5503.0
2025-01-24 12:45:00,153.64,153.66,153.55,153.62,6112.0,151.8706,151.8904,151.7817,151.8509,6112.0
2025-01-24 12:50:00,153.62,153.62,152.86,152.86,21093.0,151.8509,151.8509,151.0996,151.0996,21093.0
2025-01-24 12:55:00,152.79,153.05,152.76,153.04,9005.0,151.0304,151.2874,151.0008,151.2775,9005.0
2025-01-24 13:00:00,153.04,153.06,152.84,153.02,6206.0,151.2775,151.2973,151.0798,151.2578,6206.0
2025-01-24 13:05:00,152.99,153.11,152.95,153.08,5015.0,151.2281,151.3467,151.1886,151.3171,5015.0
2025-01-24 13:10:00,153.12,153.17,152.99,153.04,12314.0,151.3566,151.406,151.2281,151.2775,12314.0
2025-01-24 13:15:00,152.99,152.99,152.52,152.69,13729.0,151.2281,151.2281,150.7635,150.9316,13729.0
2025-01-24 13:20:00,152.69,152.69,152.51,152.59,3998.0,150.9316,150.9316,150.7536,150.8327,3998.0
2025-01-24 13:25:00,152.6,152.61,152.4,152.46,6887.0,150.8426,150.8525,150.6449,150.7042,6887.0
2025-01-24 13:30:00,152.57,152.73,152.55,152.64,12165.0,150.813,150.9711,150.7932,150.8821,12165.0
2025-01-24 13:35:00,152.66,152.84,152.66,152.73,19334.0,150.9019,151.0798,150.9019,150.9711,19334.0
2025-01-24 13:40:00,152.74,152.74,152.57,152.65,7429.0,150.981,150.981,150.813,150.892,7429.0
2025-01-24 13:45:00,152.66,152.67,152.43,152.43,6848.0,150.9019,150.9118,150.6746,150.6746,6848.0
2025-01-24 13:50:00,152.44,152.75,152.43,152.68,6403.0,150.6844,150.9909,150.6746,150.9217,6403.0
2025-01-24 13:55:00,152.69,152.84,152.64,152.68,16396.0,150.9316,151.0798,150.8821,150.9217,16396.0
2025-01-24 14:00:00,152.66,152.83,152.58,152.74,14831.0,150.9019,151.07,150.8228,150.981,14831.0
2025-01-24 14:05:00,152.65,152.71,152.55,152.68,8036.0,150.892,150.9513,150.7932,150.9217,8036.0
2025-01-24 14:10:00,152.68,152.83,152.68,152.72,10704.0,150.9217,151.07,150.9217,150.9612,10704.0
2025-01-24 14:15:00,152.77,152.86,152.63,152.63,8730.0,151.0106,151.0996,150.8723,150.8723,8730.0
2025-01-24 14:20:00,152.66,152.83,152.57,152.8,10818.0,150.9019,151.07,150.813,151.0403,10818.0
2025-01-24 14:25:00,152.8,152.89,152.67,152.72,12209.0,151.0403,151.1293,150.9118,150.9612,12209.0
2025-01-24 14:30:00,152.72,153.11,152.69,153.02,42655.0,150.9612,151.3467,150.9316,151.2578,42655.0
2025-01-24 14:35:00,153.02,153.07,152.8,152.97,15315.0,151.2578,151.3072,151.0403,151.2083,15315.0
2025-01-24 14:40:00,152.91,152.91,152.7,152.87,6957.0,151.149,151.149,150.9415,151.1095,6957.0
2025-01-24 14:45:00,152.91,152.91,152.67,152.68,16518.0,151.149,151.149,150.9118,150.9217,16518.0
2025-01-24 14:50:00,152.69,152.8,152.69,152.78,13194.0,150.9316,151.0403,150.9316,151.0205,13194.0
2025-01-24 14:55:00,152.78,152.78,152.59,152.59,16499.0,151.0205,151.0205,150.8327,150.8327,16499.0
2025-01-24 15:00:00,152.63,152.63,152.35,152.43,21860.0,150.8723,150.8723,150.5955,150.6746,21860.0
2025-01-24 15:05:00,152.43,152.44,152.15,152.15,7614.0,150.6746,150.6844,150.3978,150.3978,7614.0
2025-01-24 15:10:00,152.15,152.29,152.09,152.2,18033.0,150.3978,150.5362,150.3385,150.4472,18033.0
2025-01-24 15:15:00,152.21,152.24,152.14,152.18,12450.0,150.4571,150.4868,150.3879,150.4274,12450.0
2025-01-24 15:20:00,152.17,152.2,152.0,152.12,14611.0,150.4176,150.4472,150.2495,150.3681,14611.0
2025-01-24 15:25:00,152.12,152.25,152.03,152.09,14006.0,150.3681,150.4966,150.2792,150.3385,14006.0
2025-01-24 15:30:00,152.14,152.14,151.92,151.96,13999.0,150.3879,150.3879,150.1704,150.21,13999.0
2025-01-24 15:35:00,151.93,152.03,151.82,151.88,21937.0,150.1803,150.2792,150.0716,150.1309,21937.0
2025-01-24 15:40:00,151.83,151.83,151.68,151.72,13652.0,150.0815,150.0815,149.9332,149.9727,13652.0
2025-01-24 15:45:00,151.72,151.76,151.21,151.21,24266.0,149.9727,150.0123,149.4686,149.4686,24266.0
2025-01-24 15:50:00,151.32,151.67,151.18,151.63,47701.0,149.5773,149.9233,149.439,149.8838,47701.0
2025-01-24 15:55:00,151.61,151.71,151.25,151.59,184533.0,149.864,149.9629,149.5082,149.8442,184533.0
2025-01-27 09:30:00,153.11,153.67,151.73,151.77,42764.0,151.3467,151.9003,149.9826,150.0222,42764.0
2025-01-27 09:35:00,151.7,153.61,151.7,153.25,12068.0,149.953,151.841,149.953,151.4851,12068.0
2025-01-27 09:40:00,152.85,153.63,152.74,152.97,6675.0,151.0897,151.8607,150.981,151.2083,6675.0
2025-01-27 09:45:00,153.13,153.53,152.59,152.81,17224.0,151.3665,151.7619,150.8327,151.0502,17224.0
2025-01-27 09:50:00,153.02,153.61,152.84,153.61,10793.0,151.2578,151.841,151.0798,151.841,10793.0
2025-01-27 09:55:00,153.59,154.3,153.51,154.3,36195.0,151.8212,152.523,151.7421,152.523,36195.0
2025-01-27 10:00:00,154.06,154.85,154.04,154.43,18340.0,152.2858,153.0667,152.266,152.6515,18340.0
2025-01-27 10:05:00,154.59,154.6,153.91,154.12,11004.0,152.8097,152.8196,152.1375,152.3451,11004.0
2025-01-27 10:10:00,154.16,154.16,153.58,154.0,5264.0,152.3846,152.3846,151.8113,152.2265,5264.0
2025-01-27 10:15:00,153.95,154.07,153.61,153.83,10878.0,152.1771,152.2957,151.841,152.0584,10878.0
2025-01-27 10:20:00,153.84,153.89,153.36,153.36,9183.0,152.0683,152.1178,151.5939,151.5939,9183.0
2025-01-27 10:25:00,153.36,153.47,152.82,152.82,14022.0,151.5939,151.7026,151.0601,151.0601,14022.0
2025-01-27 10:30:00,152.9,152.9,152.23,152.25,7129.0,151.1392,151.1392,150.4769,150.4966,7129.0
2025-01-27 10:35:00,152.14,152.17,151.59,151.59,6431.0,150.3879,150.4176,149.8442,149.8442,6431.0
2025-01-27 10:40:00,151.62,151.85,151.55,151.85,8542.0,149.8739,150.1012,149.8047,150.1012,8542.0
2025-01-27 10:45:00,151.8,151.87,151.41,151.56,7486.0,150.0518,150.121,149.6663,149.8146,7486.0
2025-01-27 10:50:00,151.52,151.81,151.44,151.62,10656.0,149.775,150.0617,149.696,149.8739,10656.0
2025-01-27 10:55:00,151.62,151.75,151.45,151.45,6235.0,149.8739,150.0024,149.7059,149.7059,6235.0
2025-01-27 11:00:00,151.52,151.52,151.09,151.16,9310.0,149.775,149.775,149.35,149.4192,9310.0
2025-01-27 11:05:00,151.16,151.44,151.16,151.36,5113.0,149.4192,149.696,149.4192,149.6169,5113.0
2025-01-27 11:10:00,151.36,151.51,151.3,151.51,3553.0,149.6169,149.7652,149.5576,149.7652,3553.0
2025-01-27 11:15:00,151.56,151.68,151.47,151.58,6728.0,149.8146,149.9332,149.7256,149.8344,6728.0
2025-01-27 11:20:00,151.59,151.69,151.37,151.44,9871.0,149.8442,149.9431,149.6268,149.696,9871.0
2025-01-27 11:25:00,151.35,151.42,151.21,151.35,9261.0,149.607,149.6762,149.4686,149.607,9261.0
2025-01-27 11:30:00,151.34,151.58,151.27,151.56,12423.0,149.5971,149.8344,149.5279,149.8146,12423.0
2025-01-27 11:35:00,151.63,151.84,151.52,151.52,12113.0,149.8838,150.0914,149.775,149.775,12113.0
2025-01-27 11:40:00,151.61,151.7,151.2,151.32,9091.0,149.864,149.953,149.4587,149.5773,9091.0
2025-01-27 11:45:00,151.25,151.41,151.1,151.1,6020.0,149.5082,149.6663,149.3599,149.3599,6020.0
2025-01-27 11:50:00,151.16,151.38,150.95,151.36,31632.0,149.4192,149.6367,149.2116,149.6169,31632.0
2025-01-27 11:55:00,151.24,151.24,150.95,151.08,7045.0,149.4983,149.4983,149.2116,149.3401,7045.0
2025-01-27 12:00:00,151.03,151.25,150.9,150.9,5508.0,149.2907,149.5082,149.1622,149.1622,5508.0
2025-01-27 12:05:00,150.91,151.28,150.91,151.28,5000.0,149.1721,149.5378,149.1721,149.5378,5000.0
2025-01-27 12:10:00,151.27,151.56,151.24,151.53,7712.0,149.5279,149.8146,149.4983,149.7849,7712.0
2025-01-27 12:15:00,151.53,152.04,151.53,151.96,7197.0,149.7849,150.2891,149.7849,150.21,7197.0
2025-01-27 12:20:00,152.0,152.27,151.98,152.16,5417.0,150.2495,150.5164,150.2297,150.4077,5417.0
2025-01-27 12:25:00,152.16,152.16,151.9,152.14,6286.0,150.4077,150.4077,150.1507,150.3879,6286.0
2025-01-27 12:30:00,152.17,152.33,152.01,152.02,10745.0,150.4176,150.5757,150.2594,150.2693,10745.0
2025-01-27 12:35:00,152.05,152.2,151.86,152.1,22115.0,150.2989,150.4472,150.1111,150.3484,22115.0
2025-01-27 12:40:00,152.13,152.2,151.93,152.08,8649.0,150.378,150.4472,150.1803,150.3286,8649.0
2025-01-27 12:45:00,152.09,152.09,151.71,151.71,2284.0,150.3385,150.3385,149.9629,149.9629,2284.0
2025-01-27 12:50:00,151.67,151.89,151.55,151.89,6160.0,149.9233,150.1408,149.8047,150.1408,6160.0
2025-01-27 12:55:00,151.84,151.99,151.74,151.75,4373.0,150.0914,150.2396,149.9925,150.0024,4373.0
2025-01-27 13:00:00,151.71,151.87,151.51,151.68,6186.0,149.9629,150.121,149.7652,149.9332,6186.0
2025-01-27 13:05:00,151.59,151.82,151.55,151.78,6863.0,149.8442,150.0716,149.8047,150.032,6863.0
2025-01-27 13:10:00,151.58,151.62,151.38,151.6,8149.0,149.8344,149.8739,149.6367,149.8541,8149.0
2025-01-27 13:15:00,151.65,151.71,151.48,151.49,9107.0,149.9035,149.9629,149.7355,149.7454,9107.0
2025-01-27 13:20:00,151.47,151.63,151.41,151.62,12071.0,149.7256,149.8838,149.6663,149.8739,12071.0
2025-01-27 13:25:00,151.62,151.76,151.54,151.64,8936.0,149.8739,150.0123,149.7948,149.8937,8936.0
2025-01-27 13:30:00,151.62,151.74,151.47,151.54,6956.0,149.8739,149.9925,149.7256,149.7948,6956.0
2025-01-27 13:35:00,151.33,151.48,151.1,151.31,13034.0,149.5872,149.7355,149.3599,149.5675,13034.0
2025-01-27 13:40:00,151.26,151.32,150.99,151.25,9871.0,149.518,149.5773,149.2511,149.5082,9871.0
2025-01-27 13:45:00,151.31,151.31,151.08,151.28,12208.0,149.5675,149.5675,149.3401,149.5378,12208.0
2025-01-27 13:50:00,151.28,151.54,151.2,151.5,17677.0,149.5378,149.7948,149.4587,149.7553,17677.0
2025-01-27 13:55:00,151.55,151.58,151.4,151.48,8370.0,149.8047,149.8344,149.6564,149.7355,8370.0
2025-01-27 14:00:00,151.48,152.2,151.48,152.19,48857.0,149.7355,150.4472,149.7355,150.4373,48857.0
2025-01-27 14:05:00,152.17,152.2,151.83,152.06,11392.0,150.4176,150.4472,150.0815,150.3088,11392.0
2025-01-27 14:10:00,152.06,152.17,151.85,151.95,22643.0,150.3088,150.4176,150.1012,150.2001,22643.0
2025-01-27 14:15:00,151.92,152.15,151.92,152.03,12125.0,150.1704,150.3978,150.1704,150.2792,12125.0
2025-01-27 14:20:00,152.09,152.16,152.0,152.09,20063.0,150.3385,150.4077,150.2495,150.3385,20063.0
2025-01-27 14:25:00,152.1,152.38,152.07,152.36,9833.0,150.3484,150.6251,150.3187,150.6054,9833.0
2025-01-27 14:30:00,152.43,152.54,152.33,152.51,7437.0,150.6746,150.7833,150.5757,150.7536,7437.0
2025-01-27 14:35:00,152.57,152.69,152.47,152.61,7379.0,150.813,150.9316,150.7141,150.8525,7379.0
2025-01-27 14:40:00,152.64,152.67,152.43,152.47,10238.0,150.8821,150.9118,150.6746,150.7141,10238.0
2025-01-27 14:45:00,152.41,152.41,151.98,152.0,9867.0,150.6548,150.6548,150.2297,150.2495,9867.0
2025-01-27 14:50:00,151.94,152.11,151.9,151.94,13946.0,150.1902,150.3582,150.1507,150.1902,13946.0
2025-01-27 14:55:00,151.92,151.99,151.7,151.72,6156.0,150.1704,150.2396,149.953,149.9727,6156.0
2025-01-27 15:00:00,151.72,151.93,151.6,151.6,6840.0,149.9727,150.1803,149.8541,149.8541,6840.0
2025-01-27 15:05:00,151.61,151.61,151.04,151.12,19545.0,149.864,149.864,149.3006,149.3797,19545.0
2025-01-27 15:10:00,151.13,151.38,150.96,151.38,50977.0,149.3895,149.6367,149.2215,149.6367,50977.0
2025-01-27 15:15:00,151.31,151.94,151.3,151.91,16168.0,149.5675,150.1902,149.5576,150.1606,16168.0
2025-01-27 15:20:00,151.88,152.22,151.86,152.17,9541.0,150.1309,150.467,150.1111,150.4176,9541.0
2025-01-27 15:25:00,152.17,152.45,152.16,152.45,7137.0,150.4176,150.6943,150.4077,150.6943,7137.0
2025-01-27 15:30:00,152.39,152.43,151.96,152.03,12024.0,150.635,150.6746,150.21,150.2792,12024.0
2025-01-27 15:35:00,152.09,152.1,151.78,152.07,15400.0,150.3385,150.3484,150.032,150.3187,15400.0
2025-01-27 15:40:00,152.04,152.17,151.91,152.09,15334.0,150.2891,150.4176,150.1606,150.3385,15334.0
2025-01-27 15:45:00,152.1,152.53,152.09,152.37,27744.0,150.3484,150.7734,150.3385,150.6153,27744.0
2025-01-27 15:50:00,152.35,152.37,151.91,152.06,40220.0,150.5955,150.6153,150.1606,150.3088,40220.0
2025-01-27 15:55:00,152.1,152.72,152.07,152.6,138526.0,150.3484,150.9612,150.3187,150.8426,138526.0
2025-01-28 09:30:00,152.6,153.05,151.88,151.88,22696.0,150.8426,151.2874,150.1309,150.1309,22696.0
2025-01-28 09:35:00,151.78,152.72,151.61,152.64,12188.0,150.032,150.9612,149.864,150.8821,12188.0
2025-01-28 09:40:00,152.53,152.74,152.18,152.19,12954.0,150.7734,150.981,150.4274,150.4373,12954.0
2025-01-28 09:45:00,152.15,152.4,151.31,151.31,7705.0,150.3978,150.6449,149.5675,149.5675,7705.0
2025-01-28 09:50:00,151.27,151.31,150.79,151.24,13029.0,149.5279,149.5675,149.0535,149.4983,13029.0
2025-01-28 09:55:00,151.4,151.59,151.19,151.38,9048.0,149.6564,149.8442,149.4488,149.6367,9048.0
2025-01-28 10:00:00,151.38,151.52,151.01,151.45,16019.0,149.6367,149.775,149.2709,149.7059,16019.0
2025-01-28 10:05:00,151.42,151.58,151.15,151.35,9091.0,149.6762,149.8344,149.4093,149.607,9091.0
2025-01-28 10:10:00,151.37,151.55,151.13,151.28,14284.0,149.6268,149.8047,149.3895,149.5378,14284.0
2025-01-28 10:15:00,151.27,151.73,151.27,151.68,6851.0,149.5279,149.9826,149.5279,149.9332,6851.0
2025-01-28 10:20:00,151.68,151.78,150.94,150.94,18477.0,149.9332,150.032,149.2017,149.2017,18477.0
2025-01-28 10:25:00,150.94,151.03,150.78,150.86,9364.0,149.2017,149.2907,149.0436,149.1226,9364.0
2025-01-28 10:30:00,150.72,151.54,150.7,151.53,13438.0,148.9843,149.7948,148.9645,149.7849,13438.0
2025-01-28 10:35:00,151.54,151.54,151.1,151.36,8734.0,149.7948,149.7948,149.3599,149.6169,8734.0
2025-01-28 10:40:00,151.33,151.44,151.22,151.42,4844.0,149.5872,149.696,149.4785,149.6762,4844.0
2025-01-28 10:45:00,151.47,151.51,151.33,151.41,14304.0,149.7256,149.7652,149.5872,149.6663,14304.0
2025-01-28 10:50:00,151.49,151.94,151.35,151.9,6124.0,149.7454,150.1902,149.607,150.1507,6124.0
2025-01-28 10:55:00,151.95,151.99,151.59,151.73,32796.0,150.2001,150.2396,149.8442,149.9826,32796.0
2025-01-28 11:00:00,151.68,151.83,151.57,151.81,26822.0,149.9332,150.0815,149.8245,150.0617,26822.0
2025-01-28 11:05:00,151.83,151.85,151.6,151.72,24142.0,150.0815,150.1012,149.8541,149.9727,24142.0
2025-01-28 11:10:00,151.66,151.75,151.31,151.51,13340.0,149.9134,150.0024,149.5675,149.7652,13340.0
2025-01-28 11:15:00,151.46,151.52,150.93,150.96,8598.0,149.7157,149.775,149.1918,149.2215,8598.0
2025-01-28 11:20:00,151.05,151.07,150.8,150.86,9789.0,149.3105,149.3302,149.0633,149.1226,9789.0
2025-01-28 11:25:00,150.84,150.84,150.4,150.55,18510.0,149.1029,149.1029,148.6679,148.8162,18510.0
2025-01-28 11:30:00,150.48,151.0,150.48,150.97,8533.0,148.747,149.261,148.747,149.2314,8533.0
2025-01-28 11:35:00,150.82,150.92,150.49,150.57,10548.0,149.0831,149.182,148.7569,148.836,10548.0
2025-01-28 11:40:00,150.58,150.78,150.57,150.69,30670.0,148.8459,149.0436,148.836,148.9546,30670.0
2025-01-28 11:45:00,150.63,150.69,150.54,150.66,5290.0,148.8953,148.9546,148.8063,148.9249,5290.0
2025-01-28 11:50:00,150.66,150.73,150.2,150.25,21831.0,148.9249,148.9941,148.4702,148.5197,21831.0
2025-01-28 11:55:00,150.1,150.17,149.89,149.96,75338.0,148.3714,148.4406,148.1638,148.233,75338.0
2025-01-28 12:00:00,149.96,150.13,149.75,149.92,12498.0,148.233,148.4011,148.0254,148.1935,12498.0
2025-01-28 12:05:00,150.01,150.12,149.93,150.04,11038.0,148.2824,148.3912,148.2034,148.3121,11038.0
2025-01-28 12:10:00,150.11,150.16,149.94,150.16,5904.0,148.3813,148.4307,148.2132,148.4307,5904.0
2025-01-28 12:15:00,150.08,150.3,150.07,150.09,2615.0,148.3516,148.5691,148.3417,148.3615,2615.0
2025-01-28 12:20:00,150.09,150.29,149.99,150.13,9656.0,148.3615,148.5592,148.2627,148.4011,9656.0
2025-01-28 12:25:00,150.13,150.15,149.9,150.05,5280.0,148.4011,148.4208,148.1737,148.322,5280.0
2025-01-28 12:30:00,150.05,150.15,149.94,149.96,24248.0,148.322,148.4208,148.2132,148.233,24248.0
2025-01-28 12:35:00,149.95,150.02,149.59,149.61,14444.0,148.2231,148.2923,147.8673,147.887,14444.0
2025-01-28 12:40:00,149.63,149.87,149.59,149.84,9065.0,147.9068,148.144,147.8673,148.1144,9065.0
2025-01-28 12:45:00,149.84,150.03,149.71,150.03,10375.0,148.1144,148.3022,147.9859,148.3022,10375.0
2025-01-28 12:50:00,150.06,150.13,149.75,149.75,22113.0,148.3319,148.4011,148.0254,148.0254,22113.0
2025-01-28 12:55:00,149.75,149.81,149.45,149.52,9970.0,148.0254,148.0847,147.7289,147.7981,9970.0
2025-01-28 13:00:00,149.52,149.52,149.32,149.38,5476.0,147.7981,147.7981,147.6004,147.6597,5476.0
2025-01-28 13:05:00,149.37,149.48,149.29,149.48,7267.0,147.6498,147.7585,147.5707,147.7585,7267.0
2025-01-28 13:10:00,149.48,149.85,149.35,149.84,21822.0,147.7585,148.1243,147.63,148.1144,21822.0
2025-01-28 13:15:00,149.76,149.87,149.7,149.8,2534.0,148.0353,148.144,147.976,148.0749,2534.0
2025-01-28 13:20:00,149.87,150.03,149.83,149.94,7813.0,148.144,148.3022,148.1045,148.2132,7813.0
2025-01-28 13:25:00,149.91,149.96,149.8,149.86,4142.0,148.1836,148.233,148.0749,148.1342,4142.0
2025-01-28 13:30:00,149.85,150.13,149.8,150.13,11163.0,148.1243,148.4011,148.0749,148.4011,11163.0
2025-01-28 13:35:00,150.13,150.16,149.93,149.94,7272.0,148.4011,148.4307,148.2034,148.2132,7272.0
2025-01-28 13:40:00,149.99,149.99,149.57,149.7,7392.0,148.2627,148.2627,147.8475,147.976,7392.0
2025-01-28 13:45:00,149.67,149.72,149.45,149.46,9547.0,147.9463,147.9958,147.7289,147.7388,9547.0
2025-01-28 13:50:00,149.51,149.66,149.4,149.55,11883.0,147.7882,147.9365,147.6795,147.8277,11883.0
2025-01-28 13:55:00,149.54,149.73,149.45,149.69,28749.0,147.8178,148.0057,147.7289,147.9661,28749.0
2025-01-28 14:00:00,149.62,149.74,149.57,149.65,22051.0,147.8969,148.0155,147.8475,147.9266,22051.0
2025-01-28 14:05:00,149.67,149.81,149.58,149.59,40943.0,147.9463,148.0847,147.8574,147.8673,40943.0
2025-01-28 14:10:00,149.39,149.44,149.26,149.29,5022.0,147.6696,147.719,147.5411,147.5707,5022.0
2025-01-28 14:15:00,149.28,149.48,149.2,149.48,14448.0,147.5608,147.7585,147.4818,147.7585,14448.0
2025-01-28 14:20:00,149.47,149.65,149.36,149.59,11543.0,147.7487,147.9266,147.6399,147.8673,11543.0
2025-01-28 14:25:00,149.54,149.72,149.54,149.64,7207.0,147.8178,147.9958,147.8178,147.9167,7207.0
2025-01-28 14:30:00,149.68,150.08,149.68,150.06,10873.0,147.9562,148.3516,147.9562,148.3319,10873.0
2025-01-28 14:35:00,150.03,150.3,150.03,150.28,7069.0,148.3022,148.5691,148.3022,148.5493,7069.0
2025-01-28 14:40:00,150.3,150.51,150.26,150.51,6215.0,148.5691,148.7767,148.5296,148.7767,6215.0
2025-01-28 14:45:00,150.32,150.56,150.32,150.56,3474.0,148.5889,148.8261,148.5889,148.8261,3474.0
2025-01-28 14:50:00,150.46,150.7,150.33,150.69,11823.0,148.7273,148.9645,148.5987,148.9546,11823.0
2025-01-28 14:55:00,150.6,150.84,150.6,150.72,6845.0,148.8656,149.1029,148.8656,148.9843,6845.0
2025-01-28 15:00:00,150.7,151.01,150.62,150.85,26481.0,148.9645,149.2709,148.8854,149.1128,26481.0
2025-01-28 15:05:00,150.85,150.94,150.73,150.78,12782.0,149.1128,149.2017,148.9941,149.0436,12782.0
2025-01-28 15:10:00,150.84,150.92,150.74,150.83,8199.0,149.1029,149.182,149.004,149.093,8199.0
2025-01-28 15:15:00,150.79,150.93,150.64,150.84,14634.0,149.0535,149.1918,148.9052,149.1029,14634.0
2025-01-28 15:20:00,150.8,150.97,150.8,150.84,11611.0,149.0633,149.2314,149.0633,149.1029,11611.0
2025-01-28 15:25:00,150.82,150.99,150.75,150.94,10987.0,149.0831,149.2511,149.0139,149.2017,10987.0
2025-01-28 15:30:00,150.92,150.97,150.71,150.76,14970.0,149.182,149.2314,148.9744,149.0238,14970.0
2025-01-28 15:35:00,150.74,150.97,150.73,150.94,12829.0,149.004,149.2314,148.9941,149.2017,12829.0
2025-01-28 15:40:00,150.91,151.12,150.83,151.05,20677.0,149.1721,149.3797,149.093,149.3105,20677.0
2025-01-28 15:45:00,151.04,151.07,150.71,150.75,31435.0,149.3006,149.3302,148.9744,149.0139,31435.0
2025-01-28 15:50:00,150.76,151.06,150.58,150.61,41523.0,149.0238,149.3203,148.8459,148.8755,41523.0
2025-01-28 15:55:00,150.56,150.8,150.42,150.63,153969.0,148.8261,149.0633,148.6877,148.8953,153969.0
2025-01-29 09:30:00,150.5,151.93,150.5,151.43,23247.0,148.7668,150.1803,148.7668,149.6861,23247.0
2025-01-29 09:35:00,151.25,151.35,150.07,150.78,8395.0,149.5082,149.607,148.3417,149.0436,8395.0
2025-01-29 09:40:00,150.55,150.92,150.55,150.78,1766.0,148.8162,149.182,148.8162,149.0436,1766.0
2025-01-29 09:45:00,150.93,151.25,150.8,151.25,5671.0,149.1918,149.5082,149.0633,149.5082,5671.0
2025-01-29 09:50:00,151.08,151.54,151.08,151.33,2891.0,149.3401,149.7948,149.3401,149.5872,2891.0
2025-01-29 09:55:00,151.45,151.89,151.38,151.78,5907.0,149.7059,150.1408,149.6367,150.032,5907.0
2025-01-29 10:00:00,151.78,152.51,151.78,152.51,16265.0,150.032,150.7536,150.032,150.7536,16265.0
2025-01-29 10:05:00,152.55,152.55,152.02,152.05,5807.0,150.7932,150.7932,150.2693,150.2989,5807.0
2025-01-29 10:10:00,151.95,151.95,151.37,151.5,7222.0,150.2001,150.2001,149.6268,149.7553,7222.0
2025-01-29 10:15:00,151.49,151.57,151.23,151.24,7934.0,149.7454,149.8245,149.4884,149.4983,7934.0
2025-01-29 10:20:00,151.21,151.48,151.04,151.48,5562.0,149.4686,149.7355,149.3006,149.7355,5562.0
2025-01-29 10:25:00,151.44,151.73,151.44,151.55,5221.0,149.696,149.9826,149.696,149.8047,5221.0
2025-01-29 10:30:00,151.59,151.86,151.51,151.82,4874.0,149.8442,150.1111,149.7652,150.0716,4874.0
2025-01-29 10:35:00,151.83,152.18,151.81,152.17,11362.0,150.0815,150.4274,150.0617,150.4176,11362.0
2025-01-29 10:40:00,152.16,152.48,152.15,152.47,2651.0,150.4077,150.724,150.3978,150.7141,2651.0
2025-01-29 10:45:00,152.5,152.51,151.99,151.99,2504.0,150.7438,150.7536,150.2396,150.2396,2504.0
2025-01-29 10:50:00,152.07,152.13,151.92,152.01,6677.0,150.3187,150.378,150.1704,150.2594,6677.0
2025-01-29 10:55:00,152.0,152.25,151.99,152.14,4296.0,150.2495,150.4966,150.2396,150.3879,4296.0
2025-01-29 11:00:00,152.04,152.33,152.04,152.26,4817.0,150.2891,150.5757,150.2891,150.5065,4817.0
2025-01-29 11:05:00,152.3,152.3,152.04,152.24,9818.0,150.5461,150.5461,150.2891,150.4868,9818.0
2025-01-29 11:10:00,152.3,152.5,152.24,152.45,8440.0,150.5461,150.7438,150.4868,150.6943,8440.0
2025-01-29 11:15:00,152.47,152.47,152.26,152.38,4193.0,150.7141,150.7141,150.5065,150.6251,4193.0
2025-01-29 11:20:00,152.44,152.58,152.33,152.54,5098.0,150.6844,150.8228,150.5757,150.7833,5098.0
2025-01-29 11:25:00,152.45,152.64,152.35,152.64,8195.0,150.6943,150.8821,150.5955,150.8821,8195.0
2025-01-29 11:30:00,152.63,152.78,152.63,152.71,2313.0,150.8723,151.0205,150.8723,150.9513,2313.0
2025-01-29 11:35:00,152.79,153.03,152.74,152.91,6590.0,151.0304,151.2677,150.981,151.149,6590.0
2025-01-29 11:40:00,153.02,153.09,152.78,153.0,3860.0,151.2578,151.327,151.0205,151.238,3860.0
2025-01-29 11:45:00,153.0,153.05,152.69,152.77,2337.0,151.238,151.2874,150.9316,151.0106,2337.0
2025-01-29 11:50:00,152.86,153.03,152.71,152.99,5288.0,151.0996,151.2677,150.9513,151.2281,5288.0
2025-01-29 11:55:00,153.05,153.05,152.92,152.93,1945.0,151.2874,151.2874,151.1589,151.1688,1945.0
2025-01-29 12:00:00,152.93,153.08,152.75,152.81,3634.0,151.1688,151.3171,150.9909,151.0502,3634.0
2025-01-29 12:05:00,152.71,152.82,152.58,152.72,7284.0,150.9513,151.0601,150.8228,150.9612,7284.0
2025-01-29 12:10:00,152.72,152.85,152.68,152.79,8310.0,150.9612,151.0897,150.9217,151.0304,8310.0
2025-01-29 12:15:00,152.78,152.78,152.5,152.53,7757.0,151.0205,151.0205,150.7438,150.7734,7757.0
2025-01-29 12:20:00,152.63,152.63,152.02,152.02,7203.0,150.8723,150.8723,150.2693,150.2693,7203.0
2025-01-29 12:25:00,152.02,152.18,151.86,152.15,18328.0,150.2693,150.4274,150.1111,150.3978,18328.0
2025-01-29 12:30:00,152.08,152.13,151.95,152.08,8226.0,150.3286,150.378,150.2001,150.3286,8226.0
2025-01-29 12:35:00,152.08,152.1,151.87,152.1,5469.0,150.3286,150.3484,150.121,150.3484,5469.0
2025-01-29 12:40:00,152.05,152.18,151.76,151.8,4867.0,150.2989,150.4274,150.0123,150.0518,4867.0
2025-01-29 12:45:00,151.87,151.93,151.71,151.72,2513.0,150.121,150.1803,149.9629,149.9727,2513.0
2025-01-29 12:50:00,151.77,151.78,151.63,151.69,2958.0,150.0222,150.032,149.8838,149.9431,2958.0
2025-01-29 12:55:00,151.69,151.82,151.6,151.6,8254.0,149.9431,150.0716,149.8541,149.8541,8254.0
2025-01-29 13:00:00,151.61,151.68,151.53,151.61,2553.0,149.864,149.9332,149.7849,149.864,2553.0
2025-01-29 13:05:00,151.62,151.77,151.5,151.74,8422.0,149.8739,150.0222,149.7553,149.9925,8422.0
2025-01-29 13:10:00,151.83,151.83,151.1,151.13,22509.0,150.0815,150.0815,149.3599,149.3895,22509.0
2025-01-29 13:15:00,151.05,151.37,151.04,151.28,21034.0,149.3105,149.6268,149.3006,149.5378,21034.0
2025-01-29 13:20:00,151.38,151.62,151.31,151.62,21433.0,149.6367,149.8739,149.5675,149.8739,21433.0
2025-01-29 13:25:00,151.61,151.79,151.5,151.56,4528.0,149.864,150.0419,149.7553,149.8146,4528.0
2025-01-29 13:30:00,151.62,151.71,151.57,151.71,2971.0,149.8739,149.9629,149.8245,149.9629,2971.0
2025-01-29 13:35:00,151.69,151.78,151.5,151.53,3106.0,149.9431,150.032,149.7553,149.7849,3106.0
2025-01-29 13:40:00,151.5,151.74,151.5,151.74,2780.0,149.7553,149.9925,149.7553,149.9925,2780.0
2025-01-29 13:45:00,151.73,151.75,151.61,151.7,5126.0,149.9826,150.0024,149.864,149.953,5126.0
2025-01-29 13:50:00,151.79,151.81,151.53,151.58,6186.0,150.0419,150.0617,149.7849,149.8344,6186.0
2025-01-29 13:55:00,151.63,151.78,151.62,151.73,2060.0,149.8838,150.032,149.8739,149.9826,2060.0
2025-01-29 14:00:00,151.58,151.59,151.09,151.09,3757.0,149.8344,149.8442,149.35,149.35,3757.0
2025-01-29 14:05:00,151.07,151.45,151.07,151.37,4936.0,149.3302,149.7059,149.3302,149.6268,4936.0
2025-01-29 14:10:00,151.37,151.37,151.21,151.23,4569.0,149.6268,149.6268,149.4686,149.4884,4569.0
2025-01-29 14:15:00,151.3,151.46,151.23,151.29,4147.0,149.5576,149.7157,149.4884,149.5477,4147.0
2025-01-29 14:20:00,151.32,151.34,151.13,151.17,4159.0,149.5773,149.5971,149.3895,149.4291,4159.0
2025-01-29 14:25:00,151.15,151.33,151.15,151.17,3745.0,149.4093,149.5872,149.4093,149.4291,3745.0
2025-01-29 14:30:00,151.24,151.53,151.22,151.45,5392.0,149.4983,149.7849,149.4785,149.7059,5392.0
2025-01-29 14:35:00,151.37,151.41,151.16,151.34,5747.0,149.6268,149.6663,149.4192,149.5971,5747.0
2025-01-29 14:40:00,151.39,151.6,151.26,151.38,6201.0,149.6465,149.8541,149.518,149.6367,6201.0
2025-01-29 14:45:00,151.41,151.5,151.26,151.26,4052.0,149.6663,149.7553,149.518,149.518,4052.0
2025-01-29 14:50:00,151.28,151.69,151.15,151.53,3913.0,149.5378,149.9431,149.4093,149.7849,3913.0
2025-01-29 14:55:00,151.53,151.53,151.12,151.21,8124.0,149.7849,149.7849,149.3797,149.4686,8124.0
2025-01-29 15:00:00,151.17,151.28,151.01,151.05,5571.0,149.4291,149.5378,149.2709,149.3105,5571.0
2025-01-29 15:05:00,151.05,151.22,151.01,151.04,3625.0,149.3105,149.4785,149.2709,149.3006,3625.0
2025-01-29 15:10:00,151.08,151.24,151.0,151.06,5039.0,149.3401,149.4983,149.261,149.3203,5039.0
2025-01-29 15:15:00,151.08,151.12,150.8,151.06,4527.0,149.3401,149.3797,149.0633,149.3203,4527.0
2025-01-29 15:20:00,151.08,151.38,151.06,151.34,6793.0,149.3401,149.6367,149.3203,149.5971,6793.0
2025-01-29 15:25:00,151.34,151.35,151.0,151.0,7374.0,149.5971,149.607,149.261,149.261,7374.0
2025-01-29 15:30:00,150.98,151.17,150.93,150.93,9155.0,149.2413,149.4291,149.1918,149.1918,9155.0
2025-01-29 15:35:00,151.03,151.23,150.86,150.87,23009.0,149.2907,149.4884,149.1226,149.1325,23009.0
2025-01-29 15:40:00,150.87,150.87,150.55,150.7,45426.0,149.1325,149.1325,148.8162,148.9645,45426.0
2025-01-29 15:45:00,150.71,150.8,150.55,150.78,15634.0,148.9744,149.0633,148.8162,149.0436,15634.0
2025-01-29 15:50:00,150.77,150.98,150.67,150.69,47132.0,149.0337,149.2413,148.9348,148.9546,47132.0
2025-01-29 15:55:00,150.77,151.54,150.7,151.39,160371.0,149.0337,149.7948,148.9645,149.6465,160371.0
2025-01-30 09:30:00,154.82,155.05,154.12,154.24,42590.0,153.037,153.2644,152.3451,152.4637,42590.0
2025-01-30 09:35:00,154.23,154.23,152.68,153.29,6762.0,152.4538,152.4538,150.9217,151.5247,6762.0
2025-01-30 09:40:00,153.42,153.78,153.28,153.49,14481.0,151.6532,152.009,151.5148,151.7224,14481.0
2025-01-30 09:45:00,153.44,153.45,152.62,152.8,5335.0,151.6729,151.6828,150.8624,151.0403,5335.0
2025-01-30 09:50:00,152.58,152.58,152.11,152.25,42581.0,150.8228,150.8228,150.3582,150.4966,42581.0
2025-01-30 09:55:00,152.11,152.44,151.99,151.99,18601.0,150.3582,150.6844,150.2396,150.2396,18601.0
2025-01-30 10:00:00,152.16,152.19,151.68,152.12,14478.0,150.4077,150.4373,149.9332,150.3681,14478.0
2025-01-30 10:05:00,152.12,152.58,152.07,152.52,9110.0,150.3681,150.8228,150.3187,150.7635,9110.0
2025-01-30 10:10:00,152.6,152.72,151.95,151.95,9152.0,150.8426,150.9612,150.2001,150.2001,9152.0
2025-01-30 10:15:00,151.96,152.03,151.69,151.98,7639.0,150.21,150.2792,149.9431,150.2297,7639.0
2025-01-30 10:20:00,151.99,152.15,151.85,152.15,5235.0,150.2396,150.3978,150.1012,150.3978,5235.0
2025-01-30 10:25:00,152.15,152.24,151.79,151.84,5896.0,150.3978,150.4868,150.0419,150.0914,5896.0
2025-01-30 10:30:00,151.92,152.48,151.86,152.23,13090.0,150.1704,150.724,150.1111,150.4769,13090.0
2025-01-30 10:35:00,152.22,152.25,152.1,152.2,6001.0,150.467,150.4966,150.3484,150.4472,6001.0
2025-01-30 10:40:00,152.12,152.4,152.04,152.28,6592.0,150.3681,150.6449,150.2891,150.5263,6592.0
2025-01-30 10:45:00,152.17,152.35,151.98,151.99,3992.0,150.4176,150.5955,150.2297,150.2396,3992.0
2025-01-30 10:50:00,151.86,151.86,151.5,151.57,10600.0,150.1111,150.1111,149.7553,149.8245,10600.0
2025-01-30 10:55:00,151.52,151.64,151.43,151.5,14530.0,149.775,149.8937,149.6861,149.7553,14530.0
2025-01-30 11:00:00,151.5,151.61,151.09,151.2,17331.0,149.7553,149.864,149.35,149.4587,17331.0
2025-01-30 11:05:00,151.18,151.37,150.7,150.72,11755.0,149.439,149.6268,148.9645,148.9843,11755.0
2025-01-30 11:10:00,150.73,150.9,150.43,150.52,13464.0,148.9941,149.1622,148.6976,148.7866,13464.0
2025-01-30 11:15:00,150.35,150.35,150.02,150.21,5867.0,148.6185,148.6185,148.2923,148.4801,5867.0
2025-01-30 11:20:00,150.25,150.46,150.18,150.46,6996.0,148.5197,148.7273,148.4505,148.7273,6996.0
2025-01-30 11:25:00,150.38,150.59,150.28,150.34,6155.0,148.6482,148.8558,148.5493,148.6086,6155.0
2025-01-30 11:30:00,150.28,150.33,149.87,150.1,9572.0,148.5493,148.5987,148.144,148.3714,9572.0
2025-01-30 11:35:00,150.05,150.45,150.05,150.27,8989.0,148.322,148.7174,148.322,148.5394,8989.0
2025-01-30 11:40:00,150.39,150.47,150.28,150.36,8523.0,148.6581,148.7371,148.5493,148.6284,8523.0
2025-01-30 11:45:00,150.3,150.33,150.08,150.09,1559.0,148.5691,148.5987,148.3516,148.3615,1559.0
2025-01-30 11:50:00,150.08,150.18,149.99,150.11,4684.0,148.3516,148.4505,148.2627,148.3813,4684.0
2025-01-30 11:55:00,149.95,149.95,149.67,149.67,4876.0,148.2231,148.2231,147.9463,147.9463,4876.0
2025-01-30 12:00:00,149.67,149.67,149.19,149.47,11336.0,147.9463,147.9463,147.4719,147.7487,11336.0
2025-01-30 12:05:00,149.47,149.69,149.43,149.58,14135.0,147.7487,147.9661,147.7091,147.8574,14135.0
2025-01-30 12:10:00,149.64,149.67,149.34,149.34,8103.0,147.9167,147.9463,147.6201,147.6201,8103.0
2025-01-30 12:15:00,149.34,149.35,149.22,149.32,12444.0,147.6201,147.63,147.5015,147.6004,12444.0
2025-01-30 12:20:00,149.3,149.47,149.23,149.23,15131.0,147.5806,147.7487,147.5114,147.5114,15131.0
2025-01-30 12:25:00,149.34,149.51,149.33,149.49,5016.0,147.6201,147.7882,147.6103,147.7684,5016.0
2025-01-30 12:30:00,149.56,149.86,149.56,149.71,4125.0,147.8376,148.1342,147.8376,147.9859,4125.0
2025-01-30 12:35:00,149.75,149.81,149.54,149.68,5572.0,148.0254,148.0847,147.8178,147.9562,5572.0
2025-01-30 12:40:00,149.65,149.88,149.65,149.87,3716.0,147.9266,148.1539,147.9266,148.144,3716.0
2025-01-30 12:45:00,149.87,149.93,149.76,149.86,3897.0,148.144,148.2034,148.0353,148.1342,3897.0
2025-01-30 12:50:00,149.9,149.9,149.61,149.65,3284.0,148.1737,148.1737,147.887,147.9266,3284.0
2025-01-30 12:55:00,149.65,149.75,149.5,149.5,9461.0,147.9266,148.0254,147.7783,147.7783,9461.0
2025-01-30 13:00:00,149.56,149.88,149.5,149.88,11983.0,147.8376,148.1539,147.7783,148.1539,11983.0
2025-01-30 13:05:00,149.83,149.88,149.57,149.61,7516.0,148.1045,148.1539,147.8475,147.887,7516.0
2025-01-30 13:10:00,149.59,149.89,149.59,149.89,6899.0,147.8673,148.1638,147.8673,148.1638,6899.0
2025-01-30 13:15:00,149.94,149.99,149.86,149.92,3615.0,148.2132,148.2627,148.1342,148.1935,3615.0
2025-01-30 13:20:00,149.92,149.96,149.81,149.96,9289.0,148.1935,148.233,148.0847,148.233,9289.0
2025-01-30 13:25:00,149.9,149.94,149.78,149.81,5416.0,148.1737,148.2132,148.0551,148.0847,5416.0
2025-01-30 13:30:00,149.8,149.8,149.41,149.42,16607.0,148.0749,148.0749,147.6893,147.6992,16607.0
2025-01-30 13:35:00,149.42,149.51,149.31,149.51,22813.0,147.6992,147.7882,147.5905,147.7882,22813.0
2025-01-30 13:40:00,149.48,149.56,149.39,149.44,10967.0,147.7585,147.8376,147.6696,147.719,10967.0
2025-01-30 13:45:00,149.48,149.62,149.46,149.58,5926.0,147.7585,147.8969,147.7388,147.8574,5926.0
2025-01-30 13:50:00,149.58,149.77,149.51,149.57,10706.0,147.8574,148.0452,147.7882,147.8475,10706.0
2025-01-30 13:55:00,149.56,149.7,149.51,149.66,9827.0,147.8376,147.976,147.7882,147.9365,9827.0
2025-01-30 14:00:00,149.66,149.92,149.66,149.81,7462.0,147.9365,148.1935,147.9365,148.0847,7462.0
2025-01-30 14:05:00,149.77,149.97,149.69,149.97,8072.0,148.0452,148.2429,147.9661,148.2429,8072.0
2025-01-30 14:10:00,149.97,150.01,149.73,149.74,6381.0,148.2429,148.2824,148.0057,148.0155,6381.0
2025-01-30 14:15:00,149.77,150.06,149.74,150.0,9342.0,148.0452,148.3319,148.0155,148.2725,9342.0
2025-01-30 14:20:00,150.03,150.05,149.96,149.97,4911.0,148.3022,148.322,148.233,148.2429,4911.0
2025-01-30 14:25:00,149.95,150.1,149.88,149.98,11084.0,148.2231,148.3714,148.1539,148.2528,11084.0
2025-01-30 14:30:00,149.94,150.05,149.91,149.94,4743.0,148.2132,148.322,148.1836,148.2132,4743.0
2025-01-30 14:35:00,149.94,150.16,149.94,150.02,8146.0,148.2132,148.4307,148.2132,148.2923,8146.0
2025-01-30 14:40:00,150.02,150.12,149.93,150.09,6209.0,148.2923,148.3912,148.2034,148.3615,6209.0
2025-01-30 14:45:00,150.09,150.1,149.92,150.05,5355.0,148.3615,148.3714,148.1935,148.322,5355.0
2025-01-30 14:50:00,150.06,150.37,150.06,150.29,5072.0,148.3319,148.6383,148.3319,148.5592,5072.0
2025-01-30 14:55:00,150.3,150.38,150.22,150.33,6490.0,148.5691,148.6482,148.49,148.5987,6490.0
2025-01-30 15:00:00,150.28,150.6,150.24,150.57,4997.0,148.5493,148.8656,148.5098,148.836,4997.0
2025-01-30 15:05:00,150.57,150.66,150.45,150.5,7522.0,148.836,148.9249,148.7174,148.7668,7522.0
2025-01-30 15:10:00,150.47,150.65,150.47,150.61,5935.0,148.7371,148.9151,148.7371,148.8755,5935.0
2025-01-30 15:15:00,150.62,150.69,150.52,150.59,8523.0,148.8854,148.9546,148.7866,148.8558,8523.0
2025-01-30 15:20:00,150.55,150.67,150.39,150.39,14882.0,148.8162,148.9348,148.6581,148.6581,14882.0
2025-01-30 15:25:00,150.4,150.45,150.24,150.28,14154.0,148.6679,148.7174,148.5098,148.5493,14154.0
2025-01-30 15:30:00,150.27,150.29,150.12,150.17,16508.0,148.5394,148.5592,148.3912,148.4406,16508.0
2025-01-30 15:35:00,150.16,150.3,149.29,149.29,27310.0,148.4307,148.5691,147.5707,147.5707,27310.0
2025-01-30 15:40:00,149.27,149.3,148.59,148.62,65638.0,147.551,147.5806,146.8788,146.9084,65638.0
2025-01-30 15:45:00,148.61,149.19,148.35,149.19,51400.0,146.8986,147.4719,146.6416,147.4719,51400.0
2025-01-30 15:50:00,149.25,150.05,149.24,149.83,39526.0,147.5312,148.322,147.5213,148.1045,39526.0
2025-01-30 15:55:00,149.93,150.22,149.66,149.96,119284.0,148.2034,148.49,147.9365,148.233,119284.0
2025-01-31 09:30:00,150.18,150.18,148.11,148.3,35695.0,148.4505,148.4505,146.4043,146.5921,35695.0
2025-01-31 09:35:00,148.39,148.39,147.55,147.59,27695.0,146.6811,146.6811,145.8508,145.8903,27695.0
2025-01-31 09:40:00,147.48,147.96,147.35,147.45,11445.0,145.7816,146.256,145.6531,145.7519,11445.0
2025-01-31 09:45:00,147.56,147.57,146.53,146.84,29113.0,145.8606,145.8705,144.8425,145.1489,29113.0
2025-01-31 09:50:00,146.84,147.4,146.79,147.29,17111.0,145.1489,145.7025,145.0995,145.5938,17111.0
2025-01-31 09:55:00,147.19,147.52,146.71,146.75,13831.0,145.4949,145.8211,145.0204,145.06,13831.0
2025-01-31 10:00:00,146.75,146.81,146.17,146.24,23078.0,145.06,145.1193,144.4867,144.5559,23078.0
2025-01-31 10:05:00,146.27,146.99,146.27,146.82,14710.0,144.5855,145.2972,144.5855,145.1292,14710.0
2025-01-31 10:10:00,146.92,147.15,146.82,146.85,18173.0,145.228,145.4554,145.1292,145.1588,18173.0
2025-01-31 10:15:00,146.99,147.32,146.9,147.05,18153.0,145.2972,145.6234,145.2082,145.3565,18153.0
2025-01-31 10:20:00,147.09,147.57,147.09,147.22,9199.0,145.3961,145.8705,145.3961,145.5246,9199.0
2025-01-31 10:25:00,147.22,147.68,147.13,147.49,9326.0,145.5246,145.9793,145.4356,145.7915,9326.0
2025-01-31 10:30:00,147.36,147.63,147.11,147.63,10273.0,145.663,145.9298,145.4158,145.9298,10273.0
2025-01-31 10:35:00,147.49,147.59,147.33,147.39,5681.0,145.7915,145.8903,145.6333,145.6926,5681.0
2025-01-31 10:40:00,147.44,147.85,147.43,147.84,9614.0,145.742,146.1473,145.7321,146.1374,9614.0
2025-01-31 10:45:00,147.84,148.15,147.77,147.83,13729.0,146.1374,146.4439,146.0682,146.1275,13729.0
2025-01-31 10:50:00,147.95,148.36,147.89,148.29,23221.0,146.2462,146.6514,146.1868,146.5822,23221.0
2025-01-31 10:55:00,148.35,148.35,148.06,148.09,10312.0,146.6416,146.6416,146.3549,146.3845,10312.0
2025-01-31 11:00:00,148.13,148.31,148.07,148.31,7833.0,146.4241,146.602,146.3648,146.602,7833.0
2025-01-31 11:05:00,148.39,148.62,148.05,148.59,12247.0,146.6811,146.9084,146.345,146.8788,12247.0
2025-01-31 11:10:00,148.58,148.75,148.52,148.59,16367.0,146.8689,147.0369,146.8096,146.8788,16367.0
2025-01-31 11:15:00,148.53,148.9,148.51,148.87,7648.0,146.8195,147.1852,146.7997,147.1556,7648.0
2025-01-31 11:20:00,148.88,149.12,148.87,148.99,7242.0,147.1654,147.4027,147.1556,147.2742,7242.0
2025-01-31 11:25:00,148.96,149.05,148.8,148.82,5866.0,147.2445,147.3335,147.0864,147.1061,5866.0
2025-01-31 11:30:00,148.87,149.01,148.77,148.77,4019.0,147.1556,147.294,147.0567,147.0567,4019.0
2025-01-31 11:35:00,148.77,148.82,148.64,148.69,11257.0,147.0567,147.1061,146.9282,146.9776,11257.0
2025-01-31 11:40:00,148.72,149.08,148.7,148.99,10150.0,147.0073,147.3631,146.9875,147.2742,10150.0
2025-01-31 11:45:00,149.02,149.02,148.44,148.71,14766.0,147.3038,147.3038,146.7305,146.9974,14766.0
2025-01-31 11:50:00,148.79,148.83,148.61,148.77,15146.0,147.0765,147.116,146.8986,147.0567,15146.0
2025-01-31 11:55:00,148.86,148.97,148.78,148.84,14557.0,147.1457,147.2544,147.0666,147.1259,14557.0
2025-01-31 12:00:00,148.84,148.96,148.71,148.96,6452.0,147.1259,147.2445,146.9974,147.2445,6452.0
2025-01-31 12:05:00,148.92,148.92,148.51,148.56,16448.0,147.205,147.205,146.7997,146.8491,16448.0
2025-01-31 12:10:00,148.72,148.84,148.54,148.72,11026.0,147.0073,147.1259,146.8294,147.0073,11026.0
2025-01-31 12:15:00,148.69,148.98,148.59,148.88,14510.0,146.9776,147.2643,146.8788,147.1654,14510.0
2025-01-31 12:20:00,148.89,149.31,148.89,149.13,8164.0,147.1753,147.5905,147.1753,147.4126,8164.0
2025-01-31 12:25:00,148.98,149.05,148.87,148.94,3897.0,147.2643,147.3335,147.1556,147.2248,3897.0
2025-01-31 12:30:00,149.0,149.35,148.96,149.34,3750.0,147.2841,147.63,147.2445,147.6201,3750.0
2025-01-31 12:35:00,149.3,149.39,149.25,149.39,2780.0,147.5806,147.6696,147.5312,147.6696,2780.0
2025-01-31 12:40:00,149.38,149.67,149.13,149.67,12346.0,147.6597,147.9463,147.4126,147.9463,12346.0
2025-01-31 12:45:00,149.64,149.72,149.6,149.64,8778.0,147.9167,147.9958,147.8772,147.9167,8778.0
2025-01-31 12:50:00,149.62,149.9,149.61,149.8,5157.0,147.8969,148.1737,147.887,148.0749,5157.0
2025-01-31 12:55:00,149.74,149.8,149.54,149.68,5783.0,148.0155,148.0749,147.8178,147.9562,5783.0
2025-01-31 13:00:00,149.7,149.78,149.68,149.72,2062.0,147.976,148.0551,147.9562,147.9958,2062.0
2025-01-31 13:05:00,149.73,149.89,149.56,149.69,7671.0,148.0057,148.1638,147.8376,147.9661,7671.0
2025-01-31 13:10:00,149.73,149.88,149.71,149.78,3825.0,148.0057,148.1539,147.9859,148.0551,3825.0
2025-01-31 13:15:00,149.83,149.98,149.79,149.86,6086.0,148.1045,148.2528,148.065,148.1342,6086.0
2025-01-31 13:20:00,149.82,149.9,149.52,149.52,8494.0,148.0946,148.1737,147.7981,147.7981,8494.0
2025-01-31 13:25:00,149.49,149.57,149.45,149.46,20686.0,147.7684,147.8475,147.7289,147.7388,20686.0
2025-01-31 13:30:00,149.46,149.58,149.06,149.06,20361.0,147.7388,147.8574,147.3434,147.3434,20361.0
2025-01-31 13:35:00,149.12,149.12,148.57,148.71,10063.0,147.4027,147.4027,146.859,146.9974,10063.0
2025-01-31 13:40:00,148.69,148.96,148.58,148.71,7586.0,146.9776,147.2445,146.8689,146.9974,7586.0
2025-01-31 13:45:00,148.78,148.81,148.6,148.78,5400.0,147.0666,147.0963,146.8887,147.0666,5400.0
2025-01-31 13:50:00,148.85,148.87,148.4,148.41,7655.0,147.1358,147.1556,146.691,146.7009,7655.0
2025-01-31 13:55:00,148.4,148.42,148.0,148.01,8222.0,146.691,146.7107,146.2956,146.3055,8222.0
2025-01-31 14:00:00,147.96,147.96,147.29,147.29,27799.0,146.256,146.256,145.5938,145.5938,27799.0
2025-01-31 14:05:00,147.29,147.36,147.1,147.18,10903.0,145.5938,145.663,145.4059,145.485,10903.0
2025-01-31 14:10:00,147.11,147.39,147.0,147.23,11917.0,145.4158,145.6926,145.3071,145.5344,11917.0
2025-01-31 14:15:00,147.17,147.37,146.85,146.93,6358.0,145.4751,145.6728,145.1588,145.2379,6358.0
2025-01-31 14:20:00,146.97,147.23,146.79,147.2,8565.0,145.2774,145.5344,145.0995,145.5048,8565.0
2025-01-31 14:25:00,147.23,147.26,147.06,147.19,7393.0,145.5344,145.5641,145.3664,145.4949,7393.0
2025-01-31 14:30:00,147.14,147.34,147.13,147.24,5719.0,145.4455,145.6432,145.4356,145.5443,5719.0
2025-01-31 14:35:00,147.25,147.25,146.96,147.03,7187.0,145.5542,145.5542,145.2676,145.3368,7187.0
2025-01-31 14:40:00,147.02,147.21,146.74,146.78,9136.0,145.3269,145.5147,145.0501,145.0896,9136.0
2025-01-31 14:45:00,146.81,146.97,146.76,146.96,6330.0,145.1193,145.2774,145.0699,145.2676,6330.0
2025-01-31 14:50:00,146.92,147.0,146.66,146.84,7967.0,145.228,145.3071,144.971,145.1489,7967.0
2025-01-31 14:55:00,146.84,146.89,146.71,146.83,9664.0,145.1489,145.1984,145.0204,145.1391,9664.0
2025-01-31 15:00:00,146.8,146.8,146.44,146.46,15265.0,145.1094,145.1094,144.7535,144.7733,15265.0
2025-01-31 15:05:00,146.5,146.54,146.37,146.43,6646.0,144.8129,144.8524,144.6844,144.7437,6646.0
2025-01-31 15:10:00,146.43,146.65,146.37,146.64,10151.0,144.7437,144.9611,144.6844,144.9512,10151.0
2025-01-31 15:15:00,146.61,147.09,146.61,147.09,9607.0,144.9216,145.3961,144.9216,145.3961,9607.0
2025-01-31 15:20:00,147.13,147.27,146.97,147.27,10629.0,145.4356,145.574,145.2774,145.574,10629.0
2025-01-31 15:25:00,147.28,147.32,147.08,147.11,7144.0,145.5839,145.6234,145.3862,145.4158,7144.0
2025-01-31 15:30:00,147.12,147.13,146.81,146.87,10374.0,145.4257,145.4356,145.1193,145.1786,10374.0
2025-01-31 15:35:00,146.81,146.98,146.76,146.87,17097.0,145.1193,145.2873,145.0699,145.1786,17097.0
2025-01-31 15:40:00,146.78,146.86,146.51,146.55,14950.0,145.0896,145.1687,144.8227,144.8623,14950.0
2025-01-31 15:45:00,146.55,146.68,146.5,146.56,27838.0,144.8623,144.9908,144.8129,144.8722,27838.0
2025-01-31 15:50:00,146.51,146.59,146.01,146.03,51523.0,144.8227,144.9018,144.3285,144.3483,51523.0
2025-01-31 15:55:00,146.1,146.12,145.23,145.71,377206.0,144.4175,144.4372,143.5575,144.032,377206.0
2025-02-03 09:30:00,145.15,145.15,143.11,143.11,60467.0,143.4784,143.4784,141.4619,141.4619,60467.0
2025-02-03 09:35:00,143.24,144.3,143.21,144.28,16109.0,141.5904,142.6382,141.5607,142.6184,16109.0
2025-02-03 09:40:00,144.25,144.73,144.03,144.43,36083.0,142.5888,143.0632,142.3713,142.7667,36083.0
2025-02-03 09:45:00,144.45,144.46,143.66,143.97,27885.0,142.7865,142.7963,142.0056,142.312,27885.0
2025-02-03 09:50:00,143.97,144.32,143.59,143.59,33709.0,142.312,142.658,141.9364,141.9364,33709.0
2025-02-03 09:55:00,143.59,143.98,143.37,143.64,21949.0,141.9364,142.3219,141.7189,141.9858,21949.0
2025-02-03 10:00:00,143.63,144.12,143.51,143.99,27317.0,141.9759,142.4603,141.8573,142.3318,27317.0
2025-02-03 10:05:00,144.06,144.37,143.63,144.04,18369.0,142.401,142.7074,141.9759,142.3812,18369.0
2025-02-03 10:10:00,144.06,144.35,143.78,144.17,18372.0,142.401,142.6876,142.1242,142.5097,18372.0
2025-02-03 10:15:00,144.17,144.47,143.99,144.15,17776.0,142.5097,142.8062,142.3318,142.4899,17776.0
2025-02-03 10:20:00,144.17,145.49,144.03,145.44,35235.0,142.5097,143.8145,142.3713,143.7651,35235.0
2025-02-03 10:25:00,145.46,146.96,145.13,146.89,44092.0,143.7848,145.2676,143.4586,145.1984,44092.0
2025-02-03 10:30:00,146.86,147.07,146.49,146.67,22339.0,145.1687,145.3763,144.803,144.9809,22339.0
2025-02-03 10:35:00,146.79,146.89,145.94,146.3,13988.0,145.0995,145.1984,144.2593,144.6152,13988.0
2025-02-03 10:40:00,146.22,146.69,145.86,146.12,16356.0,144.5361,145.0007,144.1802,144.4372,16356.0
2025-02-03 10:45:00,146.04,146.48,145.81,146.45,13024.0,144.3582,144.7931,144.1308,144.7634,13024.0
2025-02-03 10:50:00,146.49,146.97,146.49,146.83,8960.0,144.803,145.2774,144.803,145.1391,8960.0
2025-02-03 10:55:00,146.84,146.98,146.48,146.63,12381.0,145.1489,145.2873,144.7931,144.9414,12381.0
2025-02-03 11:00:00,146.57,146.64,146.02,146.03,14004.0,144.882,144.9512,144.3384,144.3483,14004.0
2025-02-03 11:05:00,146.03,146.32,145.77,146.18,18607.0,144.3483,144.6349,144.0913,144.4965,18607.0
2025-02-03 11:10:00,146.18,146.67,146.06,146.56,22041.0,144.4965,144.9809,144.3779,144.8722,22041.0
2025-02-03 11:15:00,146.58,146.81,146.29,146.55,22310.0,144.8919,145.1193,144.6053,144.8623,22310.0
2025-02-03 11:20:00,146.47,147.17,146.42,147.14,13119.0,144.7832,145.4751,144.7338,145.4455,13119.0
2025-02-03 11:25:00,147.15,147.15,146.59,146.75,5286.0,145.4554,145.4554,144.9018,145.06,5286.0
2025-02-03 11:30:00,146.68,146.85,146.55,146.78,9952.0,144.9908,145.1588,144.8623,145.0896,9952.0
2025-02-03 11:35:00,146.78,146.88,146.56,146.85,32973.0,145.0896,145.1885,144.8722,145.1588,32973.0
2025-02-03 11:40:00,146.74,147.11,146.74,147.11,13291.0,145.0501,145.4158,145.0501,145.4158,13291.0
2025-02-03 11:45:00,147.11,147.35,147.01,147.32,17872.0,145.4158,145.6531,145.317,145.6234,17872.0
2025-02-03 11:50:00,147.35,147.62,147.28,147.42,13368.0,145.6531,145.92,145.5839,145.7223,13368.0
2025-02-03 11:55:00,147.42,147.47,146.74,147.01,9337.0,145.7223,145.7717,145.0501,145.317,9337.0
2025-02-03 12:00:00,147.03,147.19,146.89,147.07,16290.0,145.3368,145.4949,145.1984,145.3763,16290.0
2025-02-03 12:05:00,147.04,147.07,146.59,146.96,12982.0,145.3466,145.3763,144.9018,145.2676,12982.0
2025-02-03 12:10:00,146.94,147.12,146.9,147.03,25972.0,145.2478,145.4257,145.2082,145.3368,25972.0
2025-02-03 12:15:00,146.87,147.12,146.7,147.03,14606.0,145.1786,145.4257,145.0106,145.3368,14606.0
2025-02-03 12:20:00,146.97,147.14,146.95,147.07,13051.0,145.2774,145.4455,145.2577,145.3763,13051.0
2025-02-03 12:25:00,147.09,147.09,146.71,146.75,10884.0,145.3961,145.3961,145.0204,145.06,10884.0
2025-02-03 12:30:00,146.67,146.97,146.64,146.9,8521.0,144.9809,145.2774,144.9512,145.2082,8521.0
2025-02-03 12:35:00,146.89,147.1,146.82,147.1,19632.0,145.1984,145.4059,145.1292,145.4059,19632.0
2025-02-03 12:40:00,147.05,147.29,146.93,147.28,30028.0,145.3565,145.5938,145.2379,145.5839,30028.0
2025-02-03 12:45:00,147.25,147.31,146.85,146.87,13635.0,145.5542,145.6135,145.1588,145.1786,13635.0
2025-02-03 12:50:00,146.87,147.05,146.86,146.97,16418.0,145.1786,145.3565,145.1687,145.2774,16418.0
2025-02-03 12:55:00,146.94,146.97,146.13,146.41,28227.0,145.2478,145.2774,144.4471,144.7239,28227.0
2025-02-03 13:00:00,146.41,146.81,146.16,146.74,17352.0,144.7239,145.1193,144.4768,145.0501,17352.0
2025-02-03 13:05:00,146.66,146.75,146.49,146.61,14555.0,144.971,145.06,144.803,144.9216,14555.0
2025-02-03 13:10:00,146.6,146.67,146.33,146.43,7371.0,144.9117,144.9809,144.6448,144.7437,7371.0
2025-02-03 13:15:00,146.47,146.57,146.33,146.52,14092.0,144.7832,144.882,144.6448,144.8326,14092.0
2025-02-03 13:20:00,146.52,146.62,146.36,146.62,13635.0,144.8326,144.9315,144.6745,144.9315,13635.0
2025-02-03 13:25:00,146.62,146.74,146.51,146.63,18436.0,144.9315,145.0501,144.8227,144.9414,18436.0
2025-02-03 13:30:00,146.62,146.97,146.6,146.92,7034.0,144.9315,145.2774,144.9117,145.228,7034.0
2025-02-03 13:35:00,146.92,147.01,146.53,147.01,16731.0,145.228,145.317,144.8425,145.317,16731.0
2025-02-03 13:40:00,146.91,146.95,146.6,146.64,25155.0,145.2181,145.2577,144.9117,144.9512,25155.0
2025-02-03 13:45:00,146.64,146.83,146.46,146.52,60416.0,144.9512,145.1391,144.7733,144.8326,60416.0
2025-02-03 13:50:00,146.53,147.44,146.52,147.39,35698.0,144.8425,145.742,144.8326,145.6926,35698.0
2025-02-03 13:55:00,147.47,147.47,147.02,147.1,19745.0,145.7717,145.7717,145.3269,145.4059,19745.0
2025-02-03 14:00:00,147.11,147.3,147.03,147.27,14278.0,145.4158,145.6036,145.3368,145.574,14278.0
2025-02-03 14:05:00,147.24,147.54,147.2,147.54,14172.0,145.5443,145.8409,145.5048,145.8409,14172.0
2025-02-03 14:10:00,147.54,147.61,147.33,147.41,8776.0,145.8409,145.9101,145.6333,145.7124,8776.0
2025-02-03 14:15:00,147.37,147.63,147.37,147.57,12362.0,145.6728,145.9298,145.6728,145.8705,12362.0
2025-02-03 14:20:00,147.57,147.86,147.56,147.73,7924.0,145.8705,146.1572,145.8606,146.0287,7924.0
2025-02-03 14:25:00,147.77,147.81,147.67,147.74,9442.0,146.0682,146.1078,145.9694,146.0386,9442.0
2025-02-03 14:30:00,147.75,147.96,147.71,147.93,17719.0,146.0485,146.256,146.0089,146.2264,17719.0
2025-02-03 14:35:00,147.94,148.35,147.93,148.32,24990.0,146.2363,146.6416,146.2264,146.6119,24990.0
2025-02-03 14:40:00,148.34,148.61,148.32,148.46,13423.0,146.6317,146.8986,146.6119,146.7503,13423.0
2025-02-03 14:45:00,148.46,148.5,148.27,148.27,12109.0,146.7503,146.7898,146.5625,146.5625,12109.0
2025-02-03 14:50:00,148.27,148.37,148.24,148.34,17118.0,146.5625,146.6613,146.5328,146.6317,17118.0
2025-02-03 14:55:00,148.33,148.33,147.75,147.94,18578.0,146.6218,146.6218,146.0485,146.2363,18578.0
2025-02-03 15:00:00,147.86,148.03,147.74,148.02,20439.0,146.1572,146.3252,146.0386,146.3154,20439.0
2025-02-03 15:05:00,148.03,148.1,147.84,147.84,17295.0,146.3252,146.3944,146.1374,146.1374,17295.0
2025-02-03 15:10:00,147.84,147.84,147.31,147.31,12428.0,146.1374,146.1374,145.6135,145.6135,12428.0
2025-02-03 15:15:00,147.33,147.34,147.03,147.3,19049.0,145.6333,145.6432,145.3368,145.6036,19049.0
2025-02-03 15:20:00,147.29,147.4,147.21,147.34,14366.0,145.5938,145.7025,145.5147,145.6432,14366.0
2025-02-03 15:25:00,147.34,147.34,147.0,147.0,9992.0,145.6432,145.6432,145.3071,145.3071,9992.0
2025-02-03 15:30:00,147.0,147.23,146.77,147.23,21786.0,145.3071,145.5344,145.0797,145.5344,21786.0
2025-02-03 15:35:00,147.21,147.48,147.13,147.43,27086.0,145.5147,145.7816,145.4356,145.7321,27086.0
2025-02-03 15:40:00,147.4,147.44,146.98,147.06,21516.0,145.7025,145.742,145.2873,145.3664,21516.0
2025-02-03 15:45:00,147.08,147.33,146.97,147.29,26460.0,145.3862,145.6333,145.2774,145.5938,26460.0
2025-02-03 15:50:00,147.34,147.89,147.09,147.31,65508.0,145.6432,146.1868,145.3961,145.6135,65508.0
2025-02-03 15:55:00,147.36,147.47,146.92,147.01,205257.0,145.663,145.7717,145.228,145.317,205257.0
2025-02-04 09:30:00,147.02,150.42,145.0,150.42,137248.0,145.3269,148.6877,143.3301,148.6877,137248.0
2025-02-04 09:35:00,150.31,151.08,150.12,150.69,44821.0,148.579,149.3401,148.3912,148.9546,44821.0
2025-02-04 09:40:00,150.8,151.72,150.19,151.28,67872.0,149.0633,149.9727,148.4604,149.5378,67872.0
2025-02-04 09:45:00,151.26,152.07,150.91,152.07,45024.0,149.518,150.3187,149.1721,150.3187,45024.0
2025-02-04 09:50:00,151.92,152.74,151.77,152.64,50285.0,150.1704,150.981,150.0222,150.8821,50285.0
2025-02-04 09:55:00,152.58,153.55,152.47,152.88,25898.0,150.8228,151.7817,150.7141,151.1194,25898.0
2025-02-04 10:00:00,152.83,152.97,151.44,151.76,57042.0,151.07,151.2083,149.696,150.0123,57042.0
2025-02-04 10:05:00,151.75,152.92,151.66,152.91,36731.0,150.0024,151.1589,149.9134,151.149,36731.0
2025-02-04 10:10:00,152.98,153.78,152.81,153.65,39129.0,151.2182,152.009,151.0502,151.8805,39129.0
2025-02-04 10:15:00,153.59,153.7,152.97,153.0,31769.0,151.8212,151.9299,151.2083,151.238,31769.0
2025-02-04 10:20:00,153.0,154.03,153.0,153.81,35343.0,151.238,152.2561,151.238,152.0387,35343.0
2025-02-04 10:25:00,153.86,154.62,153.7,154.62,28823.0,152.0881,152.8393,151.9299,152.8393,28823.0
2025-02-04 10:30:00,154.61,155.2,154.44,155.2,26038.0,152.8295,153.4127,152.6614,153.4127,26038.0
2025-02-04 10:35:00,155.3,155.95,155.17,155.54,22202.0,153.5115,154.154,153.383,153.7487,22202.0
2025-02-04 10:40:00,155.54,155.96,155.43,155.58,61257.0,153.7487,154.1639,153.64,153.7883,61257.0
2025-02-04 10:45:00,155.55,155.55,154.77,155.22,44910.0,153.7586,153.7586,152.9876,153.4324,44910.0
2025-02-04 10:50:00,155.22,156.05,155.22,155.95,35616.0,153.4324,154.2529,153.4324,154.154,35616.0
2025-02-04 10:55:00,156.05,156.14,155.1,155.24,35749.0,154.2529,154.3418,153.3138,153.4522,35749.0
2025-02-04 11:00:00,155.19,155.87,154.99,155.8,26204.0,153.4028,154.0749,153.2051,154.0058,26204.0
2025-02-04 11:05:00,155.84,156.03,155.37,155.49,21164.0,154.0453,154.2331,153.5807,153.6993,21164.0
2025-02-04 11:10:00,155.45,155.64,154.56,154.62,30153.0,153.6598,153.8476,152.78,152.8393,30153.0
2025-02-04 11:15:00,154.66,155.45,154.65,155.45,24017.0,152.8789,153.6598,152.869,153.6598,24017.0
2025-02-04 11:20:00,155.45,155.87,155.34,155.74,29220.0,153.6598,154.0749,153.5511,153.9464,29220.0
2025-02-04 11:25:00,155.75,155.91,155.14,155.24,32346.0,153.9563,154.1145,153.3534,153.4522,32346.0
2025-02-04 11:30:00,155.25,156.5,155.24,156.5,23666.0,153.4621,154.6977,153.4522,154.6977,23666.0
2025-02-04 11:35:00,156.49,156.95,156.43,156.58,27614.0,154.6878,155.1425,154.6285,154.7768,27614.0
2025-02-04 11:40:00,156.54,156.66,156.25,156.64,15203.0,154.7372,154.8559,154.4506,154.8361,15203.0
2025-02-04 11:45:00,156.64,156.96,156.51,156.89,11138.0,154.8361,155.1524,154.7076,155.0832,11138.0
2025-02-04 11:50:00,156.8,157.2,156.77,156.82,26581.0,154.9942,155.3896,154.9646,155.014,26581.0
2025-02-04 11:55:00,156.8,156.94,156.43,156.74,62295.0,154.9942,155.1326,154.6285,154.9349,62295.0
2025-02-04 12:00:00,156.76,157.44,156.75,157.34,68774.0,154.9547,155.6269,154.9448,155.528,68774.0
2025-02-04 12:05:00,157.43,157.45,156.5,156.59,134719.0,155.617,155.6368,154.6977,154.7867,134719.0
2025-02-04 12:10:00,156.75,156.88,156.54,156.6,16788.0,154.9448,155.0733,154.7372,154.7965,16788.0
2025-02-04 12:15:00,156.61,156.94,156.45,156.7,25255.0,154.8064,155.1326,154.6483,154.8954,25255.0
2025-02-04 12:20:00,156.72,157.07,156.39,156.43,25252.0,154.9152,155.2611,154.589,154.6285,25252.0
2025-02-04 12:25:00,156.46,156.54,155.72,155.77,35484.0,154.6582,154.7372,153.9267,153.9761,35484.0
2025-02-04 12:30:00,155.86,155.89,155.46,155.52,25397.0,154.0651,154.0947,153.6697,153.729,25397.0
2025-02-04 12:35:00,155.53,155.87,155.29,155.76,57962.0,153.7389,154.0749,153.5016,153.9662,57962.0
2025-02-04 12:40:00,155.84,156.11,155.66,155.68,41173.0,154.0453,154.3122,153.8674,153.8871,41173.0
2025-02-04 12:45:00,155.69,156.32,155.51,156.32,21196.0,153.897,154.5198,153.7191,154.5198,21196.0
2025-02-04 12:50:00,156.37,156.55,156.17,156.17,11165.0,154.5692,154.7471,154.3715,154.3715,11165.0
2025-02-04 12:55:00,156.12,156.48,156.04,156.35,31205.0,154.3221,154.6779,154.243,154.5494,31205.0
2025-02-04 13:00:00,156.35,156.83,156.35,156.8,25329.0,154.5494,155.0239,154.5494,154.9942,25329.0
2025-02-04 13:05:00,156.72,156.91,156.47,156.55,25837.0,154.9152,155.103,154.668,154.7471,25837.0
2025-02-04 13:10:00,156.54,157.06,156.54,157.05,8422.0,154.7372,155.2512,154.7372,155.2414,8422.0
2025-02-04 13:15:00,157.05,157.13,156.7,157.13,17670.0,155.2414,155.3204,154.8954,155.3204,17670.0
2025-02-04 13:20:00,157.1,157.19,156.76,156.94,16914.0,155.2908,155.3797,154.9547,155.1326,16914.0
2025-02-04 13:25:00,156.99,157.03,156.74,156.85,20619.0,155.182,155.2216,154.9349,155.0437,20619.0
2025-02-04 13:30:00,156.84,156.85,156.57,156.64,13800.0,155.0338,155.0437,154.7669,154.8361,13800.0
2025-02-04 13:35:00,156.6,156.75,156.46,156.65,51201.0,154.7965,154.9448,154.6582,154.846,51201.0
2025-02-04 13:40:00,156.64,156.87,156.6,156.79,14491.0,154.8361,155.0634,154.7965,154.9844,14491.0
2025-02-04 13:45:00,156.78,157.09,156.68,156.84,26969.0,154.9745,155.2809,154.8756,155.0338,26969.0
2025-02-04 13:50:00,156.85,157.01,156.63,156.93,18740.0,155.0437,155.2018,154.8262,155.1227,18740.0
2025-02-04 13:55:00,156.9,157.38,156.82,157.22,18637.0,155.0931,155.5676,155.014,155.4094,18637.0
2025-02-04 14:00:00,157.25,157.33,156.95,157.04,16940.0,155.4391,155.5181,155.1425,155.2315,16940.0
2025-02-04 14:05:00,157.05,157.15,156.76,156.83,26130.0,155.2414,155.3402,154.9547,155.0239,26130.0
2025-02-04 14:10:00,156.84,156.88,156.59,156.74,32620.0,155.0338,155.0733,154.7867,154.9349,32620.0
2025-02-04 14:15:00,156.68,157.17,156.48,157.17,19324.0,154.8756,155.36,154.6779,155.36,19324.0
2025-02-04 14:20:00,157.13,157.18,156.77,156.82,15080.0,155.3204,155.3699,154.9646,155.014,15080.0
2025-02-04 14:25:00,156.84,157.03,156.7,156.87,32964.0,155.0338,155.2216,154.8954,155.0634,32964.0
2025-02-04 14:30:00,156.87,156.88,156.35,156.81,30428.0,155.0634,155.0733,154.5494,155.0041,30428.0
2025-02-04 14:35:00,156.75,156.75,156.19,156.22,28165.0,154.9448,154.9448,154.3913,154.4209,28165.0
2025-02-04 14:40:00,156.16,156.21,155.67,155.68,25755.0,154.3616,154.411,153.8773,153.8871,25755.0
2025-02-04 14:45:00,155.74,155.74,155.09,155.56,38110.0,153.9464,153.9464,153.3039,153.7685,38110.0
2025-02-04 14:50:00,155.59,155.76,155.32,155.71,36089.0,153.7982,153.9662,153.5313,153.9168,36089.0
2025-02-04 14:55:00,155.71,156.23,155.67,156.11,36176.0,153.9168,154.4308,153.8773,154.3122,36176.0
2025-02-04 15:00:00,156.04,156.7,156.02,156.24,52418.0,154.243,154.8954,154.2232,154.4407,52418.0
2025-02-04 15:05:00,156.32,156.32,155.96,156.16,42706.0,154.5198,154.5198,154.1639,154.3616,42706.0
2025-02-04 15:10:00,156.3,156.63,156.23,156.59,67025.0,154.5,154.8262,154.4308,154.7867,67025.0
2025-02-04 15:15:00,156.61,156.71,156.25,156.63,72150.0,154.8064,154.9053,154.4506,154.8262,72150.0
2025-02-04 15:20:00,156.67,156.87,155.84,155.97,176987.0,154.8657,155.0634,154.0453,154.1738,176987.0
2025-02-04 15:25:00,155.89,156.1,155.59,155.98,151612.0,154.0947,154.3023,153.7982,154.1837,151612.0
2025-02-04 15:30:00,155.98,156.17,155.43,155.99,70355.0,154.1837,154.3715,153.64,154.1936,70355.0
2025-02-04 15:35:00,156.03,156.52,155.94,156.52,43070.0,154.2331,154.7175,154.1441,154.7175,43070.0
2025-02-04 15:40:00,156.52,157.1,156.52,156.95,49472.0,154.7175,155.2908,154.7175,155.1425,49472.0
2025-02-04 15:45:00,156.99,157.1,156.66,157.09,50392.0,155.182,155.2908,154.8559,155.2809,50392.0
2025-02-04 15:50:00,157.06,157.28,156.72,156.84,163063.0,155.2512,155.4687,154.9152,155.0338,163063.0
2025-02-04 15:55:00,156.92,157.35,156.64,156.9,282142.0,155.1129,155.5379,154.8361,155.0931,282142.0
2025-02-05 09:30:00,155.81,156.83,155.65,155.89,33244.0,154.0156,155.0239,153.8575,154.0947,33244.0
2025-02-05 09:35:00,155.89,155.89,154.76,155.65,15546.0,154.0947,154.0947,152.9777,153.8575,15546.0
2025-02-05 09:40:00,155.8,156.88,155.71,156.78,6596.0,154.0058,155.0733,153.9168,154.9745,6596.0
2025-02-05 09:45:00,156.86,157.59,156.76,157.12,43753.0,155.0535,155.7751,154.9547,155.3106,43753.0
2025-02-05 09:50:00,156.92,157.52,156.82,157.47,10135.0,155.1129,155.7059,155.014,155.6565,10135.0
2025-02-05 09:55:00,157.38,157.48,157.09,157.26,13270.0,155.5676,155.6664,155.2809,155.4489,13270.0
2025-02-05 10:00:00,157.34,157.59,156.45,156.49,14686.0,155.528,155.7751,154.6483,154.6878,14686.0
2025-02-05 10:05:00,156.49,157.33,156.49,157.29,21777.0,154.6878,155.5181,154.6878,155.4786,21777.0
2025-02-05 10:10:00,157.3,157.57,156.74,156.9,19353.0,155.4885,155.7554,154.9349,155.0931,19353.0
2025-02-05 10:15:00,156.72,156.95,156.37,156.83,25317.0,154.9152,155.1425,154.5692,155.0239,25317.0
2025-02-05 10:20:00,156.84,157.76,156.81,157.72,16714.0,155.0338,155.9432,155.0041,155.9036,16714.0
2025-02-05 10:25:00,157.72,157.83,157.58,157.77,16948.0,155.9036,156.0124,155.7653,155.9531,16948.0
2025-02-05 10:30:00,157.71,158.47,157.34,158.15,35499.0,155.8938,156.645,155.528,156.3287,35499.0
2025-02-05 10:35:00,158.15,158.48,158.0,158.2,14536.0,156.3287,156.6549,156.1804,156.3781,14536.0
2025-02-05 10:40:00,158.22,158.27,157.37,157.52,70561.0,156.3979,156.4473,155.5577,155.7059,70561.0
2025-02-05 10:45:00,157.45,157.47,157.15,157.4,19743.0,155.6368,155.6565,155.3402,155.5873,19743.0
2025-02-05 10:50:00,157.39,157.67,157.29,157.43,51177.0,155.5774,155.8542,155.4786,155.617,51177.0
2025-02-05 10:55:00,157.45,157.45,157.06,157.3,13285.0,155.6368,155.6368,155.2512,155.4885,13285.0
2025-02-05 11:00:00,157.3,157.48,157.13,157.46,23712.0,155.4885,155.6664,155.3204,155.6466,23712.0
2025-02-05 11:05:00,157.54,157.98,157.38,157.98,22292.0,155.7257,156.1606,155.5676,156.1606,22292.0
2025-02-05 11:10:00,157.97,157.97,157.58,157.59,13476.0,156.1508,156.1508,155.7653,155.7751,13476.0
2025-02-05 11:15:00,157.59,157.84,157.51,157.8,15860.0,155.7751,156.0223,155.6961,155.9827,15860.0
2025-02-05 11:20:00,157.82,158.03,157.74,157.81,13623.0,156.0025,156.2101,155.9234,155.9926,13623.0
2025-02-05 11:25:00,157.83,157.84,157.44,157.81,59460.0,156.0124,156.0223,155.6269,155.9926,59460.0
2025-02-05 11:30:00,157.84,157.84,157.42,157.65,19854.0,156.0223,156.0223,155.6071,155.8344,19854.0
2025-02-05 11:35:00,157.65,158.06,157.64,158.0,19810.0,155.8344,156.2397,155.8246,156.1804,19810.0
2025-02-05 11:40:00,158.0,158.06,157.77,157.78,9766.0,156.1804,156.2397,155.9531,155.963,9766.0
2025-02-05 11:45:00,157.82,157.98,157.59,157.97,11930.0,156.0025,156.1606,155.7751,156.1508,11930.0
2025-02-05 11:50:00,157.96,158.26,157.96,158.03,12133.0,156.1409,156.4374,156.1409,156.2101,12133.0
2025-02-05 11:55:00,158.02,158.12,157.85,158.06,15917.0,156.2002,156.299,156.0321,156.2397,15917.0
2025-02-05 12:00:00,158.06,158.1,157.75,157.87,15179.0,156.2397,156.2793,155.9333,156.0519,15179.0
2025-02-05 12:05:00,157.91,157.93,157.61,157.7,6207.0,156.0915,156.1112,155.7949,155.8839,6207.0
2025-02-05 12:10:00,157.72,157.83,157.35,157.38,21746.0,155.9036,156.0124,155.5379,155.5676,21746.0
2025-02-05 12:15:00,157.39,157.39,157.19,157.25,14310.0,155.5774,155.5774,155.3797,155.4391,14310.0
2025-02-05 12:20:00,157.21,157.32,156.94,156.97,27785.0,155.3995,155.5082,155.1326,155.1623,27785.0
2025-02-05 12:25:00,156.9,157.04,156.89,157.03,10493.0,155.0931,155.2315,155.0832,155.2216,10493.0
2025-02-05 12:30:00,157.09,157.16,156.62,156.67,9239.0,155.2809,155.3501,154.8163,154.8657,9239.0
2025-02-05 12:35:00,156.67,156.67,156.24,156.45,13455.0,154.8657,154.8657,154.4407,154.6483,13455.0
2025-02-05 12:40:00,156.45,156.5,156.23,156.45,16341.0,154.6483,154.6977,154.4308,154.6483,16341.0
2025-02-05 12:45:00,156.48,156.48,156.14,156.26,15673.0,154.6779,154.6779,154.3418,154.4605,15673.0
2025-02-05 12:50:00,156.23,156.34,156.15,156.28,10787.0,154.4308,154.5395,154.3517,154.4802,10787.0
2025-02-05 12:55:00,156.35,156.54,156.25,156.5,9282.0,154.5494,154.7372,154.4506,154.6977,9282.0
2025-02-05 13:00:00,156.56,156.79,156.45,156.78,8120.0,154.757,154.9844,154.6483,154.9745,8120.0
2025-02-05 13:05:00,156.72,156.78,156.4,156.49,17509.0,154.9152,154.9745,154.5988,154.6878,17509.0
2025-02-05 13:10:00,156.49,156.52,156.24,156.3,8788.0,154.6878,154.7175,154.4407,154.5,8788.0
2025-02-05 13:15:00,156.33,156.47,156.27,156.46,9244.0,154.5297,154.668,154.4703,154.6582,9244.0
2025-02-05 13:20:00,156.46,156.79,156.41,156.78,9712.0,154.6582,154.9844,154.6087,154.9745,9712.0
2025-02-05 13:25:00,156.8,156.91,156.6,156.62,14875.0,154.9942,155.103,154.7965,154.8163,14875.0
2025-02-05 13:30:00,156.68,156.89,156.68,156.89,6816.0,154.8756,155.0832,154.8756,155.0832,6816.0
2025-02-05 13:35:00,156.91,157.09,156.91,157.06,8910.0,155.103,155.2809,155.103,155.2512,8910.0
2025-02-05 13:40:00,157.07,157.14,157.05,157.13,7915.0,155.2611,155.3303,155.2414,155.3204,7915.0
2025-02-05 13:45:00,157.09,157.32,157.08,157.27,17975.0,155.2809,155.5082,155.271,155.4588,17975.0
2025-02-05 13:50:00,157.25,157.41,157.25,157.29,11560.0,155.4391,155.5972,155.4391,155.4786,11560.0
2025-02-05 13:55:00,157.28,157.28,156.81,157.03,9947.0,155.4687,155.4687,155.0041,155.2216,9947.0
2025-02-05 14:00:00,157.03,157.3,156.97,157.28,17627.0,155.2216,155.4885,155.1623,155.4687,17627.0
2025-02-05 14:05:00,157.35,157.55,157.25,157.52,15410.0,155.5379,155.7356,155.4391,155.7059,15410.0
2025-02-05 14:10:00,157.51,157.63,157.44,157.63,15299.0,155.6961,155.8147,155.6269,155.8147,15299.0
2025-02-05 14:15:00,157.63,157.81,157.62,157.81,12983.0,155.8147,155.9926,155.8048,155.9926,12983.0
2025-02-05 14:20:00,157.83,157.84,157.59,157.84,25986.0,156.0124,156.0223,155.7751,156.0223,25986.0
2025-02-05 14:25:00,157.79,157.81,157.67,157.81,22219.0,155.9728,155.9926,155.8542,155.9926,22219.0
2025-02-05 14:30:00,157.81,157.97,157.74,157.92,23016.0,155.9926,156.1508,155.9234,156.1013,23016.0
2025-02-05 14:35:00,157.91,158.08,157.91,157.97,15033.0,156.0915,156.2595,156.0915,156.1508,15033.0
2025-02-05 14:40:00,157.97,158.04,157.95,158.0,6267.0,156.1508,156.22,156.131,156.1804,6267.0
2025-02-05 14:45:00,157.97,158.04,157.93,157.94,12664.0,156.1508,156.22,156.1112,156.1211,12664.0
2025-02-05 14:50:00,157.92,157.95,157.82,157.84,22082.0,156.1013,156.131,156.0025,156.0223,22082.0
2025-02-05 14:55:00,157.86,157.94,157.8,157.89,18975.0,156.042,156.1211,155.9827,156.0717,18975.0
2025-02-05 15:00:00,157.89,158.1,157.89,157.94,18875.0,156.0717,156.2793,156.0717,156.1211,18875.0
2025-02-05 15:05:00,157.95,158.31,157.91,158.22,11182.0,156.131,156.4868,156.0915,156.3979,11182.0
2025-02-05 15:10:00,158.24,158.36,158.11,158.27,26614.0,156.4177,156.5363,156.2892,156.4473,26614.0
2025-02-05 15:15:00,158.28,158.32,158.03,158.19,22111.0,156.4572,156.4967,156.2101,156.3682,22111.0
2025-02-05 15:20:00,158.19,158.27,157.97,158.12,20765.0,156.3682,156.4473,156.1508,156.299,20765.0
2025-02-05 15:25:00,158.12,158.13,157.88,157.9,31530.0,156.299,156.3089,156.0618,156.0816,31530.0
2025-02-05 15:30:00,157.89,157.92,157.68,157.8,41714.0,156.0717,156.1013,155.8641,155.9827,41714.0
2025-02-05 15:35:00,157.8,158.02,157.67,157.95,49201.0,155.9827,156.2002,155.8542,156.131,49201.0
2025-02-05 15:40:00,157.94,157.98,157.63,157.74,26646.0,156.1211,156.1606,155.8147,155.9234,26646.0
2025-02-05 15:45:00,157.73,157.9,157.73,157.83,32781.0,155.9135,156.0816,155.9135,156.0124,32781.0
2025-02-05 15:50:00,157.82,157.95,157.39,157.42,46205.0,156.0025,156.131,155.5774,155.6071,46205.0
2025-02-05 15:55:00,157.41,157.63,157.06,157.32,251741.0,155.5972,155.8147,155.2512,155.5082,251741.0
2025-02-06 09:30:00,158.0,158.74,157.11,157.2,27106.0,156.1804,156.9119,155.3007,155.3896,27106.0
2025-02-06 09:35:00,157.07,157.32,156.63,156.97,7597.0,155.2611,155.5082,154.8262,155.1623,7597.0
2025-02-06 09:40:00,156.95,158.46,156.95,158.45,10328.0,155.1425,156.6351,155.1425,156.6252,10328.0
2025-02-06 09:45:00,158.45,158.85,158.43,158.71,12820.0,156.6252,157.0206,156.6055,156.8822,12820.0
2025-02-06 09:50:00,158.8,158.99,158.28,158.29,14414.0,156.9712,157.159,156.4572,156.4671,14414.0
2025-02-06 09:55:00,158.29,158.37,157.68,157.73,10820.0,156.4671,156.5462,155.8641,155.9135,10820.0
2025-02-06 10:00:00,157.85,158.0,156.86,156.92,21091.0,156.0321,156.1804,155.0535,155.1129,21091.0
2025-02-06 10:05:00,156.81,157.11,156.66,156.67,17720.0,155.0041,155.3007,154.8559,154.8657,17720.0
2025-02-06 10:10:00,156.65,156.65,155.79,155.8,10331.0,154.846,154.846,153.9959,154.0058,10331.0
2025-02-06 10:15:00,155.88,155.97,155.62,155.87,12254.0,154.0848,154.1738,153.8278,154.0749,12254.0
2025-02-06 10:20:00,155.93,156.12,155.63,156.06,10883.0,154.1343,154.3221,153.8377,154.2628,10883.0
2025-02-06 10:25:00,156.04,156.25,155.85,156.2,9343.0,154.243,154.4506,154.0552,154.4011,9343.0
2025-02-06 10:30:00,156.2,156.22,155.42,155.59,11829.0,154.4011,154.4209,153.6301,153.7982,11829.0
2025-02-06 10:35:00,155.5,155.68,155.07,155.14,22983.0,153.7092,153.8871,153.2842,153.3534,22983.0
2025-02-06 10:40:00,155.09,155.51,154.92,155.39,7012.0,153.3039,153.7191,153.1359,153.6005,7012.0
2025-02-06 10:45:00,155.42,155.77,155.34,155.75,13108.0,153.6301,153.9761,153.5511,153.9563,13108.0
2025-02-06 10:50:00,155.8,155.92,155.65,155.82,15883.0,154.0058,154.1244,153.8575,154.0255,15883.0
2025-02-06 10:55:00,155.86,155.99,155.68,155.9,36286.0,154.0651,154.1936,153.8871,154.1046,36286.0
2025-02-06 11:00:00,155.86,156.11,155.72,156.11,25392.0,154.0651,154.3122,153.9267,154.3122,25392.0
2025-02-06 11:05:00,156.06,156.2,156.01,156.16,19449.0,154.2628,154.4011,154.2133,154.3616,19449.0
2025-02-06 11:10:00,156.21,156.3,155.56,155.6,28878.0,154.411,154.5,153.7685,153.8081,28878.0
2025-02-06 11:15:00,155.62,155.67,155.24,155.47,18839.0,153.8278,153.8773,153.4522,153.6796,18839.0
2025-02-06 11:20:00,155.48,155.86,155.47,155.68,19365.0,153.6894,154.0651,153.6796,153.8871,19365.0
2025-02-06 11:25:00,155.68,155.68,155.25,155.25,8187.0,153.8871,153.8871,153.4621,153.4621,8187.0
2025-02-06 11:30:00,155.33,155.4,155.1,155.1,11005.0,153.5412,153.6104,153.3138,153.3138,11005.0
2025-02-06 11:35:00,155.13,155.21,154.5,154.69,11460.0,153.3435,153.4225,152.7207,152.9085,11460.0
2025-02-06 11:40:00,154.69,154.78,154.29,154.29,10767.0,152.9085,152.9975,152.5131,152.5131,10767.0
2025-02-06 11:45:00,154.52,154.58,154.31,154.45,5913.0,152.7405,152.7998,152.5329,152.6713,5913.0
2025-02-06 11:50:00,154.39,154.76,154.38,154.66,7954.0,152.612,152.9777,152.6021,152.8789,7954.0
2025-02-06 11:55:00,154.75,154.91,154.52,154.56,8144.0,152.9678,153.126,152.7405,152.78,8144.0
2025-02-06 12:00:00,154.52,154.72,154.27,154.32,11223.0,152.7405,152.9382,152.4934,152.5428,11223.0
2025-02-06 12:05:00,154.3,154.33,153.56,153.57,6604.0,152.523,152.5527,151.7916,151.8014,6604.0
2025-02-06 12:10:00,153.5,153.77,153.4,153.4,4030.0,151.7322,151.9991,151.6334,151.6334,4030.0
2025-02-06 12:15:00,153.45,153.45,153.12,153.28,7461.0,151.6828,151.6828,151.3566,151.5148,7461.0
2025-02-06 12:20:00,153.3,153.37,152.68,152.7,20478.0,151.5345,151.6037,150.9217,150.9415,20478.0
2025-02-06 12:25:00,152.74,152.77,152.21,152.35,11939.0,150.981,151.0106,150.4571,150.5955,11939.0
2025-02-06 12:30:00,152.37,152.4,152.1,152.24,10596.0,150.6153,150.6449,150.3484,150.4868,10596.0
2025-02-06 12:35:00,152.24,152.3,151.9,151.96,14874.0,150.4868,150.5461,150.1507,150.21,14874.0
2025-02-06 12:40:00,152.03,152.24,151.82,151.99,10551.0,150.2792,150.4868,150.0716,150.2396,10551.0
2025-02-06 12:45:00,151.95,152.04,151.73,152.04,16542.0,150.2001,150.2891,149.9826,150.2891,16542.0
2025-02-06 12:50:00,152.02,152.35,151.78,152.3,19910.0,150.2693,150.5955,150.032,150.5461,19910.0
2025-02-06 12:55:00,152.3,152.66,152.18,152.35,37736.0,150.5461,150.9019,150.4274,150.5955,37736.0
2025-02-06 13:00:00,152.43,152.49,152.31,152.42,19006.0,150.6746,150.7339,150.5559,150.6647,19006.0
2025-02-06 13:05:00,152.44,152.62,152.31,152.35,12653.0,150.6844,150.8624,150.5559,150.5955,12653.0
2025-02-06 13:10:00,152.33,152.5,152.12,152.12,7416.0,150.5757,150.7438,150.3681,150.3681,7416.0
2025-02-06 13:15:00,152.09,152.45,151.95,152.45,10318.0,150.3385,150.6943,150.2001,150.6943,10318.0
2025-02-06 13:20:00,152.45,152.75,152.4,152.58,12275.0,150.6943,150.9909,150.6449,150.8228,12275.0
2025-02-06 13:25:00,152.59,152.74,152.48,152.58,21529.0,150.8327,150.981,150.724,150.8228,21529.0
2025-02-06 13:30:00,152.58,152.73,152.54,152.71,9887.0,150.8228,150.9711,150.7833,150.9513,9887.0
2025-02-06 13:35:00,152.72,153.01,152.72,152.97,16308.0,150.9612,151.2479,150.9612,151.2083,16308.0
2025-02-06 13:40:00,152.97,153.12,152.53,152.65,22158.0,151.2083,151.3566,150.7734,150.892,22158.0
2025-02-06 13:45:00,152.57,152.57,152.4,152.4,3279.0,150.813,150.813,150.6449,150.6449,3279.0
2025-02-06 13:50:00,152.32,152.42,152.2,152.37,8528.0,150.5658,150.6647,150.4472,150.6153,8528.0
2025-02-06 13:55:00,152.31,152.37,151.88,151.91,6901.0,150.5559,150.6153,150.1309,150.1606,6901.0
2025-02-06 14:00:00,151.84,152.27,151.76,152.09,10408.0,150.0914,150.5164,150.0123,150.3385,10408.0
2025-02-06 14:05:00,152.02,152.02,151.59,151.71,12313.0,150.2693,150.2693,149.8442,149.9629,12313.0
2025-02-06 14:10:00,151.71,151.72,151.42,151.42,8676.0,149.9629,149.9727,149.6762,149.6762,8676.0
2025-02-06 14:15:00,151.44,151.45,151.31,151.37,8132.0,149.696,149.7059,149.5675,149.6268,8132.0
2025-02-06 14:20:00,151.31,151.37,151.04,151.26,16277.0,149.5675,149.6268,149.3006,149.518,16277.0
2025-02-06 14:25:00,151.15,151.21,150.94,151.07,10148.0,149.4093,149.4686,149.2017,149.3302,10148.0
2025-02-06 14:30:00,151.04,151.05,150.79,150.8,11580.0,149.3006,149.3105,149.0535,149.0633,11580.0
2025-02-06 14:35:00,150.79,151.27,150.79,151.22,27564.0,149.0535,149.5279,149.0535,149.4785,27564.0
2025-02-06 14:40:00,151.21,151.34,151.12,151.34,5996.0,149.4686,149.5971,149.3797,149.5971,5996.0
2025-02-06 14:45:00,151.33,151.63,151.32,151.56,19440.0,149.5872,149.8838,149.5773,149.8146,19440.0
2025-02-06 14:50:00,151.6,152.05,151.6,152.0,9198.0,149.8541,150.2989,149.8541,150.2495,9198.0
2025-02-06 14:55:00,152.04,152.05,151.66,151.66,9776.0,150.2891,150.2989,149.9134,149.9134,9776.0
2025-02-06 15:00:00,151.59,151.6,151.36,151.37,5339.0,149.8442,149.8541,149.6169,149.6268,5339.0
2025-02-06 15:05:00,151.37,151.62,151.3,151.62,13632.0,149.6268,149.8739,149.5576,149.8739,13632.0
2025-02-06 15:10:00,151.6,151.65,151.47,151.55,11581.0,149.8541,149.9035,149.7256,149.8047,11581.0
2025-02-06 15:15:00,151.6,151.63,151.5,151.5,12095.0,149.8541,149.8838,149.7553,149.7553,12095.0
2025-02-06 15:20:00,151.49,152.08,151.49,152.0,18406.0,149.7454,150.3286,149.7454,150.2495,18406.0
2025-02-06 15:25:00,152.0,152.07,151.79,152.07,15256.0,150.2495,150.3187,150.0419,150.3187,15256.0
2025-02-06 15:30:00,152.08,152.36,152.08,152.21,27368.0,150.3286,150.6054,150.3286,150.4571,27368.0
2025-02-06 15:35:00,152.21,152.31,151.9,152.28,26586.0,150.4571,150.5559,150.1507,150.5263,26586.0
2025-02-06 15:40:00,152.26,152.41,152.16,152.41,24112.0,150.5065,150.6548,150.4077,150.6548,24112.0
2025-02-06 15:45:00,152.37,152.37,152.14,152.18,26104.0,150.6153,150.6153,150.3879,150.4274,26104.0
2025-02-06 15:50:00,152.24,152.35,151.93,152.0,39528.0,150.4868,150.5955,150.1803,150.2495,39528.0
2025-02-06 15:55:00,152.03,152.27,151.67,151.9,162024.0,150.2792,150.5164,149.9233,150.1507,162024.0
2025-02-07 09:30:00,152.6,152.69,151.5,151.66,19677.0,150.8426,150.9316,149.7553,149.9134,19677.0
2025-02-07 09:35:00,151.51,151.51,150.58,150.72,12355.0,149.7652,149.7652,148.8459,148.9843,12355.0
2025-02-07 09:40:00,150.72,151.22,150.53,151.09,12959.0,148.9843,149.4785,148.7964,149.35,12959.0
2025-02-07 09:45:00,151.25,151.31,150.67,150.71,24544.0,149.5082,149.5675,148.9348,148.9744,24544.0
2025-02-07 09:50:00,150.71,150.87,150.52,150.58,15149.0,148.9744,149.1325,148.7866,148.8459,15149.0
2025-02-07 09:55:00,150.56,151.5,150.44,151.21,16798.0,148.8261,149.7553,148.7075,149.4686,16798.0
2025-02-07 10:00:00,151.37,151.37,150.71,151.14,11927.0,149.6268,149.6268,148.9744,149.3994,11927.0
2025-02-07 10:05:00,151.05,151.99,150.78,151.97,14870.0,149.3105,150.2396,149.0436,150.2199,14870.0
2025-02-07 10:10:00,151.77,151.85,151.35,151.43,10157.0,150.0222,150.1012,149.607,149.6861,10157.0
2025-02-07 10:15:00,151.52,151.78,151.19,151.73,7710.0,149.775,150.032,149.4488,149.9826,7710.0
2025-02-07 10:20:00,151.71,152.17,151.69,152.03,21529.0,149.9629,150.4176,149.9431,150.2792,21529.0
2025-02-07 10:25:00,152.02,152.15,151.68,151.69,6726.0,150.2693,150.3978,149.9332,149.9431,6726.0
2025-02-07 10:30:00,151.62,151.91,151.6,151.6,3902.0,149.8739,150.1606,149.8541,149.8541,3902.0
2025-02-07 10:35:00,151.54,151.69,151.31,151.31,6552.0,149.7948,149.9431,149.5675,149.5675,6552.0
2025-02-07 10:40:00,151.31,151.39,150.98,151.16,5580.0,149.5675,149.6465,149.2413,149.4192,5580.0
2025-02-07 10:45:00,151.05,151.39,150.84,150.93,6514.0,149.3105,149.6465,149.1029,149.1918,6514.0
2025-02-07 10:50:00,150.93,151.36,150.65,150.83,14374.0,149.1918,149.6169,148.9151,149.093,14374.0
2025-02-07 10:55:00,150.83,151.15,150.6,151.06,13413.0,149.093,149.4093,148.8656,149.3203,13413.0
2025-02-07 11:00:00,151.06,151.06,150.66,150.74,8634.0,149.3203,149.3203,148.9249,149.004,8634.0
2025-02-07 11:05:00,150.73,151.02,150.62,151.02,7608.0,148.9941,149.2808,148.8854,149.2808,7608.0
2025-02-07 11:10:00,151.02,151.03,150.67,150.73,28040.0,149.2808,149.2907,148.9348,148.9941,28040.0
2025-02-07 11:15:00,150.73,151.26,150.63,151.15,9328.0,148.9941,149.518,148.8953,149.4093,9328.0
2025-02-07 11:20:00,151.16,151.45,150.75,150.83,24912.0,149.4192,149.7059,149.0139,149.093,24912.0
2025-02-07 11:25:00,150.79,150.85,150.51,150.6,7307.0,149.0535,149.1128,148.7767,148.8656,7307.0
2025-02-07 11:30:00,150.61,151.29,150.6,151.26,5700.0,148.8755,149.5477,148.8656,149.518,5700.0
2025-02-07 11:35:00,151.19,151.22,150.85,151.05,5636.0,149.4488,149.4785,149.1128,149.3105,5636.0
2025-02-07 11:40:00,151.05,151.05,150.44,150.56,6740.0,149.3105,149.3105,148.7075,148.8261,6740.0
2025-02-07 11:45:00,150.47,150.63,150.42,150.63,4784.0,148.7371,148.8953,148.6877,148.8953,4784.0
2025-02-07 11:50:00,150.68,150.83,150.51,150.59,4758.0,148.9447,149.093,148.7767,148.8558,4758.0
2025-02-07 11:55:00,150.66,150.82,150.56,150.69,13360.0,148.9249,149.0831,148.8261,148.9546,13360.0
2025-02-07 12:00:00,150.69,150.97,150.63,150.94,9239.0,148.9546,149.2314,148.8953,149.2017,9239.0
2025-02-07 12:05:00,150.89,151.48,150.77,151.24,10126.0,149.1523,149.7355,149.0337,149.4983,10126.0
2025-02-07 12:10:00,151.19,151.2,150.98,151.18,5632.0,149.4488,149.4587,149.2413,149.439,5632.0
2025-02-07 12:15:00,151.12,151.12,150.84,151.09,6520.0,149.3797,149.3797,149.1029,149.35,6520.0
2025-02-07 12:20:00,151.15,151.45,151.12,151.37,17883.0,149.4093,149.7059,149.3797,149.6268,17883.0
2025-02-07 12:25:00,151.29,151.54,151.27,151.5,9345.0,149.5477,149.7948,149.5279,149.7553,9345.0
2025-02-07 12:30:00,151.43,151.58,151.43,151.46,5954.0,149.6861,149.8344,149.6861,149.7157,5954.0
2025-02-07 12:35:00,151.46,151.73,151.45,151.66,8578.0,149.7157,149.9826,149.7059,149.9134,8578.0
2025-02-07 12:40:00,151.65,151.82,151.58,151.72,12069.0,149.9035,150.0716,149.8344,149.9727,12069.0
2025-02-07 12:45:00,151.8,151.82,151.69,151.74,5439.0,150.0518,150.0716,149.9431,149.9925,5439.0
2025-02-07 12:50:00,151.74,151.87,151.54,151.78,7917.0,149.9925,150.121,149.7948,150.032,7917.0
2025-02-07 12:55:00,151.78,152.08,151.71,151.95,9853.0,150.032,150.3286,149.9629,150.2001,9853.0
2025-02-07 13:00:00,151.96,152.1,151.93,151.96,10890.0,150.21,150.3484,150.1803,150.21,10890.0
2025-02-07 13:05:00,151.9,151.96,151.73,151.76,6974.0,150.1507,150.21,149.9826,150.0123,6974.0
2025-02-07 13:10:00,151.77,151.8,151.64,151.69,5422.0,150.0222,150.0518,149.8937,149.9431,5422.0
2025-02-07 13:15:00,151.72,151.8,151.66,151.66,8311.0,149.9727,150.0518,149.9134,149.9134,8311.0
2025-02-07 13:20:00,151.67,151.67,151.51,151.56,4238.0,149.9233,149.9233,149.7652,149.8146,4238.0
2025-02-07 13:25:00,151.56,151.61,151.46,151.56,9369.0,149.8146,149.864,149.7157,149.8146,9369.0
2025-02-07 13:30:00,151.61,151.76,151.61,151.75,7094.0,149.864,150.0123,149.864,150.0024,7094.0
2025-02-07 13:35:00,151.72,151.73,151.56,151.66,5371.0,149.9727,149.9826,149.8146,149.9134,5371.0
2025-02-07 13:40:00,151.62,151.63,151.42,151.5,4710.0,149.8739,149.8838,149.6762,149.7553,4710.0
2025-02-07 13:45:00,151.56,151.61,151.46,151.57,9897.0,149.8146,149.864,149.7157,149.8245,9897.0
2025-02-07 13:50:00,151.57,151.57,151.2,151.26,5418.0,149.8245,149.8245,149.4587,149.518,5418.0
2025-02-07 13:55:00,151.25,151.31,151.11,151.11,7701.0,149.5082,149.5675,149.3698,149.3698,7701.0
2025-02-07 14:00:00,151.11,151.37,151.11,151.37,7833.0,149.3698,149.6268,149.3698,149.6268,7833.0
2025-02-07 14:05:00,151.41,151.54,151.35,151.48,6225.0,149.6663,149.7948,149.607,149.7355,6225.0
2025-02-07 14:10:00,151.48,151.5,151.32,151.36,19143.0,149.7355,149.7553,149.5773,149.6169,19143.0
2025-02-07 14:15:00,151.38,151.62,151.33,151.62,8412.0,149.6367,149.8739,149.5872,149.8739,8412.0
2025-02-07 14:20:00,151.62,151.62,151.51,151.61,12826.0,149.8739,149.8739,149.7652,149.864,12826.0
2025-02-07 14:25:00,151.62,151.69,151.42,151.47,13016.0,149.8739,149.9431,149.6762,149.7256,13016.0
2025-02-07 14:30:00,151.47,151.58,151.4,151.52,13819.0,149.7256,149.8344,149.6564,149.775,13819.0
2025-02-07 14:35:00,151.6,151.64,151.43,151.47,6674.0,149.8541,149.8937,149.6861,149.7256,6674.0
2025-02-07 14:40:00,151.55,152.04,151.55,151.91,16202.0,149.8047,150.2891,149.8047,150.1606,16202.0
2025-02-07 14:45:00,151.97,152.04,151.87,151.97,12626.0,150.2199,150.2891,150.121,150.2199,12626.0
2025-02-07 14:50:00,152.01,152.04,151.86,152.04,12354.0,150.2594,150.2891,150.1111,150.2891,12354.0
2025-02-07 14:55:00,151.99,152.04,151.71,151.73,23794.0,150.2396,150.2891,149.9629,149.9826,23794.0
2025-02-07 15:00:00,151.71,151.71,151.59,151.63,18173.0,149.9629,149.9629,149.8442,149.8838,18173.0
2025-02-07 15:05:00,151.62,151.66,151.46,151.52,12259.0,149.8739,149.9134,149.7157,149.775,12259.0
2025-02-07 15:10:00,151.52,151.54,151.23,151.3,15191.0,149.775,149.7948,149.4884,149.5576,15191.0
2025-02-07 15:15:00,151.34,151.42,151.05,151.22,30847.0,149.5971,149.6762,149.3105,149.4785,30847.0
2025-02-07 15:20:00,151.18,151.41,151.09,151.15,29195.0,149.439,149.6663,149.35,149.4093,29195.0
2025-02-07 15:25:00,151.3,151.48,151.22,151.3,26110.0,149.5576,149.7355,149.4785,149.5576,26110.0
2025-02-07 15:30:00,151.3,151.38,151.23,151.32,19078.0,149.5576,149.6367,149.4884,149.5773,19078.0
2025-02-07 15:35:00,151.28,151.4,151.0,151.0,37166.0,149.5378,149.6564,149.261,149.261,37166.0
2025-02-07 15:40:00,151.03,151.07,150.83,150.88,65379.0,149.2907,149.3302,149.093,149.1424,65379.0
2025-02-07 15:45:00,150.88,150.89,150.51,150.51,35109.0,149.1424,149.1523,148.7767,148.7767,35109.0
2025-02-07 15:50:00,150.49,150.87,150.27,150.51,60689.0,148.7569,149.1325,148.5394,148.7767,60689.0
2025-02-07 15:55:00,150.48,150.81,150.03,150.12,263263.0,148.747,149.0732,148.3022,148.3912,263263.0
2025-02-10 09:30:00,151.68,153.11,151.4,152.75,35058.0,149.9332,151.3467,149.6564,150.9909,35058.0
2025-02-10 09:35:00,152.87,153.75,152.64,153.75,13007.0,151.1095,151.9794,150.8821,151.9794,13007.0
2025-02-10 09:40:00,153.74,154.37,153.7,154.08,14665.0,151.9695,152.5922,151.9299,152.3056,14665.0
2025-02-10 09:45:00,154.3,154.59,153.75,154.53,18061.0,152.523,152.8097,151.9794,152.7504,18061.0
2025-02-10 09:50:00,154.64,155.18,154.64,154.71,16536.0,152.8591,153.3929,152.8591,152.9283,16536.0
2025-02-10 09:55:00,154.63,154.77,154.06,154.46,15428.0,152.8492,152.9876,152.2858,152.6812,15428.0
2025-02-10 10:00:00,154.5,154.98,154.2,154.86,27031.0,152.7207,153.1952,152.4242,153.0766,27031.0
2025-02-10 10:05:00,154.91,155.28,154.59,155.28,17419.0,153.126,153.4917,152.8097,153.4917,17419.0
2025-02-10 10:10:00,155.34,155.67,155.24,155.33,22787.0,153.5511,153.8773,153.4522,153.5412,22787.0
2025-02-10 10:15:00,155.28,155.5,154.95,155.08,26803.0,153.4917,153.7092,153.1655,153.294,26803.0
2025-02-10 10:20:00,155.09,155.2,154.58,154.63,15583.0,153.3039,153.4127,152.7998,152.8492,15583.0
2025-02-10 10:25:00,154.62,154.96,154.41,154.5,26773.0,152.8393,153.1754,152.6318,152.7207,26773.0
2025-02-10 10:30:00,154.5,154.71,154.41,154.44,8636.0,152.7207,152.9283,152.6318,152.6614,8636.0
2025-02-10 10:35:00,154.36,154.54,153.9,153.97,10059.0,152.5823,152.7603,152.1276,152.1968,10059.0
2025-02-10 10:40:00,153.97,153.98,153.68,153.96,9431.0,152.1968,152.2067,151.9102,152.1869,9431.0
2025-02-10 10:45:00,153.96,154.44,153.91,154.44,9539.0,152.1869,152.6614,152.1375,152.6614,9539.0
2025-02-10 10:50:00,154.43,154.83,154.29,154.76,10034.0,152.6515,153.0469,152.5131,152.9777,10034.0
2025-02-10 10:55:00,154.71,154.75,153.87,153.87,10860.0,152.9283,152.9678,152.098,152.098,10860.0
2025-02-10 11:00:00,154.01,154.17,153.9,153.91,8465.0,152.2364,152.3945,152.1276,152.1375,8465.0
2025-02-10 11:05:00,153.8,153.95,153.69,153.82,16853.0,152.0288,152.1771,151.9201,152.0486,16853.0
2025-02-10 11:10:00,153.68,153.86,153.54,153.81,13391.0,151.9102,152.0881,151.7718,152.0387,13391.0
2025-02-10 11:15:00,153.73,153.79,153.52,153.72,7006.0,151.9596,152.0189,151.752,151.9497,7006.0
2025-02-10 11:20:00,153.72,154.17,153.67,154.15,20278.0,151.9497,152.3945,151.9003,152.3748,20278.0
2025-02-10 11:25:00,154.17,154.24,153.98,154.09,9916.0,152.3945,152.4637,152.2067,152.3154,9916.0
2025-02-10 11:30:00,154.09,154.2,153.65,153.88,17941.0,152.3154,152.4242,151.8805,152.1079,17941.0
2025-02-10 11:35:00,153.88,154.11,153.87,154.1,9008.0,152.1079,152.3352,152.098,152.3253,9008.0
2025-02-10 11:40:00,154.16,154.42,154.16,154.25,4701.0,152.3846,152.6416,152.3846,152.4736,4701.0
2025-02-10 11:45:00,154.25,154.41,153.96,153.97,7242.0,152.4736,152.6318,152.1869,152.1968,7242.0
2025-02-10 11:50:00,153.98,154.23,153.94,154.07,10438.0,152.2067,152.4538,152.1672,152.2957,10438.0
2025-02-10 11:55:00,154.15,154.27,153.9,153.96,5523.0,152.3748,152.4934,152.1276,152.1869,5523.0
2025-02-10 12:00:00,153.96,154.15,153.94,154.09,6122.0,152.1869,152.3748,152.1672,152.3154,6122.0
2025-02-10 12:05:00,154.09,154.2,153.97,154.2,5762.0,152.3154,152.4242,152.1968,152.4242,5762.0
2025-02-10 12:10:00,154.18,154.2,153.93,154.03,5077.0,152.4044,152.4242,152.1573,152.2561,5077.0
2025-02-10 12:15:00,154.03,154.03,153.64,153.8,6954.0,152.2561,152.2561,151.8706,152.0288,6954.0
2025-02-10 12:20:00,153.74,153.85,153.73,153.84,5460.0,151.9695,152.0782,151.9596,152.0683,5460.0
2025-02-10 12:25:00,153.79,153.81,153.67,153.74,7198.0,152.0189,152.0387,151.9003,151.9695,7198.0
2025-02-10 12:30:00,153.71,153.72,153.47,153.47,11163.0,151.9398,151.9497,151.7026,151.7026,11163.0
2025-02-10 12:35:00,153.42,153.73,153.42,153.72,16927.0,151.6532,151.9596,151.6532,151.9497,16927.0
2025-02-10 12:40:00,153.72,153.8,153.27,153.27,10712.0,151.9497,152.0288,151.5049,151.5049,10712.0
2025-02-10 12:45:00,153.27,153.43,153.2,153.31,5685.0,151.5049,151.663,151.4357,151.5444,5685.0
2025-02-10 12:50:00,153.25,153.32,153.23,153.25,4207.0,151.4851,151.5543,151.4654,151.4851,4207.0
2025-02-10 12:55:00,153.24,153.28,153.13,153.13,5414.0,151.4752,151.5148,151.3665,151.3665,5414.0
2025-02-10 13:00:00,153.11,153.5,153.11,153.5,8320.0,151.3467,151.7322,151.3467,151.7322,8320.0
2025-02-10 13:05:00,153.43,153.63,153.4,153.61,7416.0,151.663,151.8607,151.6334,151.841,7416.0
2025-02-10 13:10:00,153.62,153.68,153.51,153.58,8272.0,151.8509,151.9102,151.7421,151.8113,8272.0
2025-02-10 13:15:00,153.58,153.58,153.24,153.29,6060.0,151.8113,151.8113,151.4752,151.5247,6060.0
2025-02-10 13:20:00,153.25,153.37,153.12,153.26,5872.0,151.4851,151.6037,151.3566,151.495,5872.0
2025-02-10 13:25:00,153.3,153.3,152.92,153.02,6876.0,151.5345,151.5345,151.1589,151.2578,6876.0
2025-02-10 13:30:00,153.02,153.21,153.02,153.09,6608.0,151.2578,151.4456,151.2578,151.327,6608.0
2025-02-10 13:35:00,153.16,153.18,152.97,153.08,9470.0,151.3962,151.4159,151.2083,151.3171,9470.0
2025-02-10 13:40:00,153.13,153.14,153.03,153.04,4429.0,151.3665,151.3764,151.2677,151.2775,4429.0
2025-02-10 13:45:00,153.04,153.29,153.04,153.28,7557.0,151.2775,151.5247,151.2775,151.5148,7557.0
2025-02-10 13:50:00,153.28,153.38,153.23,153.33,7492.0,151.5148,151.6136,151.4654,151.5642,7492.0
2025-02-10 13:55:00,153.31,153.41,153.17,153.17,12329.0,151.5444,151.6433,151.406,151.406,12329.0
2025-02-10 14:00:00,153.09,153.36,153.09,153.31,11945.0,151.327,151.5939,151.327,151.5444,11945.0
2025-02-10 14:05:00,153.28,153.3,153.06,153.11,4594.0,151.5148,151.5345,151.2973,151.3467,4594.0
2025-02-10 14:10:00,153.05,153.19,152.98,153.1,7728.0,151.2874,151.4258,151.2182,151.3368,7728.0
2025-02-10 14:15:00,153.19,153.44,153.12,153.3,8427.0,151.4258,151.6729,151.3566,151.5345,8427.0
2025-02-10 14:20:00,153.26,153.38,153.26,153.34,6033.0,151.495,151.6136,151.495,151.5741,6033.0
2025-02-10 14:25:00,153.34,153.66,153.27,153.66,5560.0,151.5741,151.8904,151.5049,151.8904,5560.0
2025-02-10 14:30:00,153.72,153.75,153.54,153.67,8722.0,151.9497,151.9794,151.7718,151.9003,8722.0
2025-02-10 14:35:00,153.7,153.74,153.59,153.72,5373.0,151.9299,151.9695,151.8212,151.9497,5373.0
2025-02-10 14:40:00,153.7,153.7,153.55,153.59,6197.0,151.9299,151.9299,151.7817,151.8212,6197.0
2025-02-10 14:45:00,153.54,153.66,153.47,153.66,6520.0,151.7718,151.8904,151.7026,151.8904,6520.0
2025-02-10 14:50:00,153.66,153.75,153.65,153.72,5859.0,151.8904,151.9794,151.8805,151.9497,5859.0
2025-02-10 14:55:00,153.69,153.8,153.65,153.72,5757.0,151.9201,152.0288,151.8805,151.9497,5757.0
2025-02-10 15:00:00,153.72,153.76,153.59,153.65,7100.0,151.9497,151.9892,151.8212,151.8805,7100.0
2025-02-10 15:05:00,153.6,153.6,153.3,153.35,10902.0,151.8311,151.8311,151.5345,151.584,10902.0
2025-02-10 15:10:00,153.39,153.46,153.26,153.29,8381.0,151.6235,151.6927,151.495,151.5247,8381.0
2025-02-10 15:15:00,153.29,153.35,153.11,153.11,10351.0,151.5247,151.584,151.3467,151.3467,10351.0
2025-02-10 15:20:00,153.14,153.22,153.06,153.1,8872.0,151.3764,151.4555,151.2973,151.3368,8872.0
2025-02-10 15:25:00,153.11,153.19,153.01,153.06,13417.0,151.3467,151.4258,151.2479,151.2973,13417.0
2025-02-10 15:30:00,152.95,153.39,152.85,153.39,12885.0,151.1886,151.6235,151.0897,151.6235,12885.0
2025-02-10 15:35:00,153.39,153.64,153.39,153.64,7944.0,151.6235,151.8706,151.6235,151.8706,7944.0
2025-02-10 15:40:00,153.64,153.86,153.51,153.86,19003.0,151.8706,152.0881,151.7421,152.0881,19003.0
2025-02-10 15:45:00,153.86,154.33,153.83,154.29,19453.0,152.0881,152.5527,152.0584,152.5131,19453.0
2025-02-10 15:50:00,154.41,154.66,153.46,153.6,58531.0,152.6318,152.8789,151.6927,151.8311,58531.0
2025-02-10 15:55:00,153.61,153.88,153.55,153.82,161363.0,151.841,152.1079,151.7817,152.0486,161363.0
2025-02-11 09:30:00,155.27,157.03,155.09,155.83,95531.0,153.4819,155.2216,153.3039,154.0354,95531.0
2025-02-11 09:35:00,155.83,156.43,154.41,154.44,65874.0,154.0354,154.6285,152.6318,152.6614,65874.0
2025-02-11 09:40:00,154.28,154.53,153.62,153.67,52710.0,152.5033,152.7504,151.8509,151.9003,52710.0
2025-02-11 09:45:00,153.65,154.46,153.54,154.28,28113.0,151.8805,152.6812,151.7718,152.5033,28113.0
2025-02-11 09:50:00,154.28,154.44,153.67,153.86,27559.0,152.5033,152.6614,151.9003,152.0881,27559.0
2025-02-11 09:55:00,153.94,154.1,153.23,153.35,31290.0,152.1672,152.3253,151.4654,151.584,31290.0
2025-02-11 10:00:00,153.38,153.72,152.81,153.72,82490.0,151.6136,151.9497,151.0502,151.9497,82490.0
2025-02-11 10:05:00,153.72,153.96,153.06,153.09,43368.0,151.9497,152.1869,151.2973,151.327,43368.0
2025-02-11 10:10:00,153.18,153.39,152.85,152.87,22701.0,151.4159,151.6235,151.0897,151.1095,22701.0
2025-02-11 10:15:00,153.0,153.16,152.62,152.69,23795.0,151.238,151.3962,150.8624,150.9316,23795.0
2025-02-11 10:20:00,152.68,152.69,152.14,152.2,20949.0,150.9217,150.9316,150.3879,150.4472,20949.0
2025-02-11 10:25:00,152.31,152.68,152.2,152.56,28116.0,150.5559,150.9217,150.4472,150.8031,28116.0
2025-02-11 10:30:00,152.56,153.15,152.49,152.86,20888.0,150.8031,151.3863,150.7339,151.0996,20888.0
2025-02-11 10:35:00,152.9,153.6,152.82,153.56,19161.0,151.1392,151.8311,151.0601,151.7916,19161.0
2025-02-11 10:40:00,153.64,153.78,153.41,153.67,14281.0,151.8706,152.009,151.6433,151.9003,14281.0
2025-02-11 10:45:00,153.57,153.9,153.31,153.9,20307.0,151.8014,152.1276,151.5444,152.1276,20307.0
2025-02-11 10:50:00,153.9,154.41,153.73,154.13,20207.0,152.1276,152.6318,151.9596,152.355,20207.0
2025-02-11 10:55:00,154.13,154.38,153.89,154.06,94690.0,152.355,152.6021,152.1178,152.2858,94690.0
2025-02-11 11:00:00,154.06,154.79,154.06,154.59,47018.0,152.2858,153.0074,152.2858,152.8097,47018.0
2025-02-11 11:05:00,154.55,154.95,154.51,154.89,54434.0,152.7701,153.1655,152.7306,153.1062,54434.0
2025-02-11 11:10:00,154.89,154.89,154.43,154.52,41532.0,153.1062,153.1062,152.6515,152.7405,41532.0
2025-02-11 11:15:00,154.52,154.58,154.32,154.47,17161.0,152.7405,152.7998,152.5428,152.6911,17161.0
2025-02-11 11:20:00,154.47,154.65,154.32,154.56,17792.0,152.6911,152.869,152.5428,152.78,17792.0
2025-02-11 11:25:00,154.52,154.65,154.2,154.28,51608.0,152.7405,152.869,152.4242,152.5033,51608.0
2025-02-11 11:30:00,154.21,154.45,154.05,154.08,19097.0,152.4341,152.6713,152.2759,152.3056,19097.0
2025-02-11 11:35:00,154.11,154.16,153.79,153.98,14313.0,152.3352,152.3846,152.0189,152.2067,14313.0
2025-02-11 11:40:00,153.94,154.67,153.94,154.67,9426.0,152.1672,152.8888,152.1672,152.8888,9426.0
2025-02-11 11:45:00,154.73,155.4,154.65,155.4,10663.0,152.9481,153.6104,152.869,153.6104,10663.0
2025-02-11 11:50:00,155.47,155.59,155.32,155.43,20430.0,153.6796,153.7982,153.5313,153.64,20430.0
2025-02-11 11:55:00,155.31,155.71,155.31,155.57,16160.0,153.5214,153.9168,153.5214,153.7784,16160.0
2025-02-11 12:00:00,155.56,155.75,155.39,155.69,9046.0,153.7685,153.9563,153.6005,153.897,9046.0
2025-02-11 12:05:00,155.65,155.9,155.65,155.81,15472.0,153.8575,154.1046,153.8575,154.0156,15472.0
2025-02-11 12:10:00,155.75,155.85,155.71,155.82,15463.0,153.9563,154.0552,153.9168,154.0255,15463.0
2025-02-11 12:15:00,155.81,156.05,155.72,155.97,11421.0,154.0156,154.2529,153.9267,154.1738,11421.0
2025-02-11 12:20:00,155.95,156.15,155.84,156.14,12275.0,154.154,154.3517,154.0453,154.3418,12275.0
2025-02-11 12:25:00,156.07,156.32,155.97,156.32,20251.0,154.2726,154.5198,154.1738,154.5198,20251.0
2025-02-11 12:30:00,156.32,156.55,156.29,156.44,18600.0,154.5198,154.7471,154.4901,154.6384,18600.0
2025-02-11 12:35:00,156.44,156.44,155.67,155.77,18909.0,154.6384,154.6384,153.8773,153.9761,18909.0
2025-02-11 12:40:00,155.76,155.91,155.63,155.75,4672.0,153.9662,154.1145,153.8377,153.9563,4672.0
2025-02-11 12:45:00,155.74,155.83,155.63,155.7,9262.0,153.9464,154.0354,153.8377,153.9069,9262.0
2025-02-11 12:50:00,155.78,155.81,155.41,155.51,12032.0,153.986,154.0156,153.6202,153.7191,12032.0
2025-02-11 12:55:00,155.55,155.8,155.55,155.8,16830.0,153.7586,154.0058,153.7586,154.0058,16830.0
2025-02-11 13:00:00,155.82,155.82,155.56,155.6,8553.0,154.0255,154.0255,153.7685,153.8081,8553.0
2025-02-11 13:05:00,155.65,155.8,155.55,155.69,11625.0,153.8575,154.0058,153.7586,153.897,11625.0
2025-02-11 13:10:00,155.71,155.82,155.63,155.63,8650.0,153.9168,154.0255,153.8377,153.8377,8650.0
2025-02-11 13:15:00,155.68,155.82,155.65,155.82,7433.0,153.8871,154.0255,153.8575,154.0255,7433.0
2025-02-11 13:20:00,155.83,155.9,155.57,155.59,16974.0,154.0354,154.1046,153.7784,153.7982,16974.0
2025-02-11 13:25:00,155.61,155.75,155.57,155.66,14716.0,153.8179,153.9563,153.7784,153.8674,14716.0
2025-02-11 13:30:00,155.71,155.89,155.7,155.77,8422.0,153.9168,154.0947,153.9069,153.9761,8422.0
2025-02-11 13:35:00,155.77,156.1,155.75,156.06,8655.0,153.9761,154.3023,153.9563,154.2628,8655.0
2025-02-11 13:40:00,156.09,156.19,156.06,156.15,6717.0,154.2924,154.3913,154.2628,154.3517,6717.0
2025-02-11 13:45:00,156.21,156.35,156.1,156.17,13164.0,154.411,154.5494,154.3023,154.3715,13164.0
2025-02-11 13:50:00,156.2,156.25,155.84,155.85,24544.0,154.4011,154.4506,154.0453,154.0552,24544.0
2025-02-11 13:55:00,155.85,155.98,155.85,155.87,5544.0,154.0552,154.1837,154.0552,154.0749,5544.0
2025-02-11 14:00:00,155.89,155.91,155.57,155.59,12075.0,154.0947,154.1145,153.7784,153.7982,12075.0
2025-02-11 14:05:00,155.59,155.67,155.49,155.67,6798.0,153.7982,153.8773,153.6993,153.8773,6798.0
2025-02-11 14:10:00,155.56,155.58,155.03,155.3,13176.0,153.7685,153.7883,153.2446,153.5115,13176.0
2025-02-11 14:15:00,155.31,155.32,155.14,155.15,4299.0,153.5214,153.5313,153.3534,153.3632,4299.0
2025-02-11 14:20:00,155.15,155.15,154.86,154.91,6050.0,153.3632,153.3632,153.0766,153.126,6050.0
2025-02-11 14:25:00,154.97,155.12,154.8,154.81,8349.0,153.1853,153.3336,153.0173,153.0272,8349.0
2025-02-11 14:30:00,154.8,155.18,154.8,155.18,4380.0,153.0173,153.3929,153.0173,153.3929,4380.0
2025-02-11 14:35:00,155.18,155.28,155.13,155.2,9589.0,153.3929,153.4917,153.3435,153.4127,9589.0
2025-02-11 14:40:00,155.22,155.33,155.18,155.33,8949.0,153.4324,153.5412,153.3929,153.5412,8949.0
2025-02-11 14:45:00,155.41,155.41,154.8,154.81,11516.0,153.6202,153.6202,153.0173,153.0272,11516.0
2025-02-11 14:50:00,154.87,155.06,154.87,155.04,5289.0,153.0865,153.2743,153.0865,153.2545,5289.0
2025-02-11 14:55:00,155.03,155.15,154.93,155.03,11788.0,153.2446,153.3632,153.1458,153.2446,11788.0
2025-02-11 15:00:00,155.05,155.16,154.89,154.9,8536.0,153.2644,153.3731,153.1062,153.1161,8536.0
2025-02-11 15:05:00,154.91,154.91,154.54,154.55,7834.0,153.126,153.126,152.7603,152.7701,7834.0
2025-02-11 15:10:00,154.58,154.73,154.57,154.73,11322.0,152.7998,152.9481,152.7899,152.9481,11322.0
2025-02-11 15:15:00,154.73,154.8,154.64,154.74,10140.0,152.9481,153.0173,152.8591,152.958,10140.0
2025-02-11 15:20:00,154.73,154.92,154.73,154.83,10491.0,152.9481,153.1359,152.9481,153.0469,10491.0
2025-02-11 15:25:00,154.79,154.86,154.69,154.77,8968.0,153.0074,153.0766,152.9085,152.9876,8968.0
2025-02-11 15:30:00,154.72,155.09,154.66,155.08,13882.0,152.9382,153.3039,152.8789,153.294,13882.0
2025-02-11 15:35:00,155.08,155.27,155.02,155.16,10770.0,153.294,153.4819,153.2347,153.3731,10770.0
2025-02-11 15:40:00,155.16,155.28,154.85,155.02,36422.0,153.3731,153.4917,153.0667,153.2347,36422.0
2025-02-11 15:45:00,155.0,155.25,154.97,155.23,12791.0,153.215,153.4621,153.1853,153.4423,12791.0
2025-02-11 15:50:00,155.23,155.41,154.95,155.03,25295.0,153.4423,153.6202,153.1655,153.2446,25295.0
2025-02-11 15:55:00,155.06,155.45,155.06,155.36,103482.0,153.2743,153.6598,153.2743,153.5708,103482.0
2025-02-12 09:30:00,154.04,154.82,153.21,153.26,27947.0,152.266,153.037,151.4456,151.495,27947.0
2025-02-12 09:35:00,153.16,153.26,152.58,152.74,11330.0,151.3962,151.495,150.8228,150.981,11330.0
2025-02-12 09:40:00,152.79,153.33,152.79,153.33,6581.0,151.0304,151.5642,151.0304,151.5642,6581.0
2025-02-12 09:45:00,153.33,153.56,153.25,153.56,4863.0,151.5642,151.7916,151.4851,151.7916,4863.0
2025-02-12 09:50:00,153.52,153.77,153.27,153.29,10082.0,151.752,151.9991,151.5049,151.5247,10082.0
2025-02-12 09:55:00,153.35,153.79,153.35,153.78,7136.0,151.584,152.0189,151.584,152.009,7136.0
2025-02-12 10:00:00,153.81,154.24,153.79,154.14,10841.0,152.0387,152.4637,152.0189,152.3649,10841.0
2025-02-12 10:05:00,154.14,155.11,153.94,154.94,19382.0,152.3649,153.3237,152.1672,153.1557,19382.0
2025-02-12 10:10:00,155.0,155.01,154.33,154.74,11861.0,153.215,153.2249,152.5527,152.958,11861.0
2025-02-12 10:15:00,154.73,154.84,154.31,154.31,27484.0,152.9481,153.0568,152.5329,152.5329,27484.0
2025-02-12 10:20:00,154.31,154.47,154.17,154.42,4026.0,152.5329,152.6911,152.3945,152.6416,4026.0
2025-02-12 10:25:00,154.37,154.52,154.11,154.29,9899.0,152.5922,152.7405,152.3352,152.5131,9899.0
2025-02-12 10:30:00,154.4,154.53,154.21,154.27,4744.0,152.6219,152.7504,152.4341,152.4934,4744.0
2025-02-12 10:35:00,154.33,154.5,153.9,153.9,26568.0,152.5527,152.7207,152.1276,152.1276,26568.0
2025-02-12 10:40:00,153.85,154.08,153.72,153.97,11971.0,152.0782,152.3056,151.9497,152.1968,11971.0
2025-02-12 10:45:00,154.04,154.46,154.04,154.46,4209.0,152.266,152.6812,152.266,152.6812,4209.0
2025-02-12 10:50:00,154.48,154.53,153.8,153.89,10786.0,152.701,152.7504,152.0288,152.1178,10786.0
2025-02-12 10:55:00,153.84,153.9,153.65,153.71,5880.0,152.0683,152.1276,151.8805,151.9398,5880.0
2025-02-12 11:00:00,153.73,153.94,153.39,153.48,6554.0,151.9596,152.1672,151.6235,151.7125,6554.0
2025-02-12 11:05:00,153.43,153.58,153.31,153.43,5347.0,151.663,151.8113,151.5444,151.663,5347.0
2025-02-12 11:10:00,153.33,153.48,153.29,153.39,7673.0,151.5642,151.7125,151.5247,151.6235,7673.0
2025-02-12 11:15:00,153.46,153.76,153.32,153.72,10543.0,151.6927,151.9892,151.5543,151.9497,10543.0
2025-02-12 11:20:00,153.72,153.81,153.48,153.65,12673.0,151.9497,152.0387,151.7125,151.8805,12673.0
2025-02-12 11:25:00,153.65,153.72,153.46,153.59,13897.0,151.8805,151.9497,151.6927,151.8212,13897.0
2025-02-12 11:30:00,153.61,153.72,153.32,153.4,11926.0,151.841,151.9497,151.5543,151.6334,11926.0
2025-02-12 11:35:00,153.32,153.48,153.28,153.44,7594.0,151.5543,151.7125,151.5148,151.6729,7594.0
2025-02-12 11:40:00,153.46,153.47,153.28,153.44,9420.0,151.6927,151.7026,151.5148,151.6729,9420.0
2025-02-12 11:45:00,153.44,153.45,153.31,153.41,5040.0,151.6729,151.6828,151.5444,151.6433,5040.0
2025-02-12 11:50:00,153.41,153.5,153.23,153.23,15585.0,151.6433,151.7322,151.4654,151.4654,15585.0
2025-02-12 11:55:00,153.39,153.52,153.38,153.44,3495.0,151.6235,151.752,151.6136,151.6729,3495.0
2025-02-12 12:00:00,153.47,153.56,152.39,152.39,13088.0,151.7026,151.7916,150.635,150.635,13088.0
2025-02-12 12:05:00,152.32,152.83,152.32,152.83,6150.0,150.5658,151.07,150.5658,151.07,6150.0
2025-02-12 12:10:00,152.76,153.12,152.73,153.1,4428.0,151.0008,151.3566,150.9711,151.3368,4428.0
2025-02-12 12:15:00,153.13,153.33,153.05,153.23,6711.0,151.3665,151.5642,151.2874,151.4654,6711.0
2025-02-12 12:20:00,153.23,153.3,153.08,153.09,7907.0,151.4654,151.5345,151.3171,151.327,7907.0
2025-02-12 12:25:00,153.07,153.07,152.92,152.99,2779.0,151.3072,151.3072,151.1589,151.2281,2779.0
2025-02-12 12:30:00,152.91,153.04,152.84,153.0,7672.0,151.149,151.2775,151.0798,151.238,7672.0
2025-02-12 12:35:00,153.07,153.22,153.07,153.21,4425.0,151.3072,151.4555,151.3072,151.4456,4425.0
2025-02-12 12:40:00,153.09,153.16,152.97,153.03,6959.0,151.327,151.3962,151.2083,151.2677,6959.0
2025-02-12 12:45:00,153.03,153.03,152.72,152.78,25625.0,151.2677,151.2677,150.9612,151.0205,25625.0
2025-02-12 12:50:00,152.86,153.03,152.79,152.89,17437.0,151.0996,151.2677,151.0304,151.1293,17437.0
2025-02-12 12:55:00,152.9,152.93,152.77,152.81,7783.0,151.1392,151.1688,151.0106,151.0502,7783.0
2025-02-12 13:00:00,152.81,152.82,152.33,152.33,6838.0,151.0502,151.0601,150.5757,150.5757,6838.0
2025-02-12 13:05:00,152.29,152.34,152.07,152.31,6778.0,150.5362,150.5856,150.3187,150.5559,6778.0
2025-02-12 13:10:00,152.25,152.3,152.18,152.18,4936.0,150.4966,150.5461,150.4274,150.4274,4936.0
2025-02-12 13:15:00,152.17,152.17,151.87,151.94,3966.0,150.4176,150.4176,150.121,150.1902,3966.0
2025-02-12 13:20:00,151.95,152.02,151.55,151.55,4945.0,150.2001,150.2693,149.8047,149.8047,4945.0
2025-02-12 13:25:00,151.61,151.87,151.6,151.67,8233.0,149.864,150.121,149.8541,149.9233,8233.0
2025-02-12 13:30:00,151.7,151.75,151.39,151.39,3085.0,149.953,150.0024,149.6465,149.6465,3085.0
2025-02-12 13:35:00,151.4,151.4,151.19,151.36,2842.0,149.6564,149.6564,149.4488,149.6169,2842.0
2025-02-12 13:40:00,151.33,151.37,151.04,151.06,7363.0,149.5872,149.6268,149.3006,149.3203,7363.0
2025-02-12 13:45:00,151.12,151.3,151.01,151.28,8897.0,149.3797,149.5576,149.2709,149.5378,8897.0
2025-02-12 13:50:00,151.33,151.48,151.3,151.39,15825.0,149.5872,149.7355,149.5576,149.6465,15825.0
2025-02-12 13:55:00,151.42,151.46,151.36,151.41,2398.0,149.6762,149.7157,149.6169,149.6663,2398.0
2025-02-12 14:00:00,151.36,151.42,151.15,151.2,13253.0,149.6169,149.6762,149.4093,149.4587,13253.0
2025-02-12 14:05:00,151.23,151.32,151.1,151.29,5513.0,149.4884,149.5773,149.3599,149.5477,5513.0
2025-02-12 14:10:00,151.22,151.22,151.07,151.08,3580.0,149.4785,149.4785,149.3302,149.3401,3580.0
2025-02-12 14:15:00,151.04,151.09,150.9,150.94,18262.0,149.3006,149.35,149.1622,149.2017,18262.0
2025-02-12 14:20:00,150.88,150.97,150.75,150.75,8458.0,149.1424,149.2314,149.0139,149.0139,8458.0
2025-02-12 14:25:00,150.77,150.77,150.52,150.63,9643.0,149.0337,149.0337,148.7866,148.8953,9643.0
2025-02-12 14:30:00,150.66,151.01,150.66,150.98,6654.0,148.9249,149.2709,148.9249,149.2413,6654.0
2025-02-12 14:35:00,150.98,150.98,150.62,150.85,8192.0,149.2413,149.2413,148.8854,149.1128,8192.0
2025-02-12 14:40:00,150.81,150.85,150.63,150.69,7279.0,149.0732,149.1128,148.8953,148.9546,7279.0
2025-02-12 14:45:00,150.69,150.71,150.56,150.59,19226.0,148.9546,148.9744,148.8261,148.8558,19226.0
2025-02-12 14:50:00,150.53,150.57,150.41,150.46,13041.0,148.7964,148.836,148.6778,148.7273,13041.0
2025-02-12 14:55:00,150.46,150.61,150.39,150.41,13877.0,148.7273,148.8755,148.6581,148.6778,13877.0
2025-02-12 15:00:00,150.46,150.48,150.28,150.28,6751.0,148.7273,148.747,148.5493,148.5493,6751.0
2025-02-12 15:05:00,150.31,150.42,150.23,150.25,5687.0,148.579,148.6877,148.4999,148.5197,5687.0
2025-02-12 15:10:00,150.25,150.32,150.22,150.25,11315.0,148.5197,148.5889,148.49,148.5197,11315.0
2025-02-12 15:15:00,150.24,150.25,150.01,150.14,15008.0,148.5098,148.5197,148.2824,148.4109,15008.0
2025-02-12 15:20:00,150.18,150.3,150.06,150.09,16798.0,148.4505,148.5691,148.3319,148.3615,16798.0
2025-02-12 15:25:00,150.06,150.06,149.64,149.71,19952.0,148.3319,148.3319,147.9167,147.9859,19952.0
2025-02-12 15:30:00,149.7,149.86,149.7,149.78,21242.0,147.976,148.1342,147.976,148.0551,21242.0
2025-02-12 15:35:00,149.74,149.92,149.61,149.86,18331.0,148.0155,148.1935,147.887,148.1342,18331.0
2025-02-12 15:40:00,149.87,149.89,149.28,149.3,16665.0,148.144,148.1638,147.5608,147.5806,16665.0
2025-02-12 15:45:00,149.3,149.44,149.2,149.37,20097.0,147.5806,147.719,147.4818,147.6498,20097.0
2025-02-12 15:50:00,149.44,149.67,149.19,149.31,41769.0,147.719,147.9463,147.4719,147.5905,41769.0
2025-02-12 15:55:00,149.39,149.62,149.15,149.29,120790.0,147.6696,147.8969,147.4323,147.5707,120790.0
2025-02-13 09:30:00,149.0,149.75,146.88,147.09,81317.0,147.2841,148.0254,145.1885,145.3961,81317.0
2025-02-13 09:35:00,146.92,148.27,146.88,148.22,46942.0,145.228,146.5625,145.1885,146.513,46942.0
2025-02-13 09:40:00,148.22,148.43,147.52,148.43,37932.0,146.513,146.7206,145.8211,146.7206,37932.0
2025-02-13 09:45:00,148.57,148.72,148.12,148.12,22168.0,146.859,147.0073,146.4142,146.4142,22168.0
2025-02-13 09:50:00,148.26,149.0,148.18,148.93,42061.0,146.5526,147.2841,146.4735,147.2149,42061.0
2025-02-13 09:55:00,148.93,149.48,148.82,149.31,36383.0,147.2149,147.7585,147.1061,147.5905,36383.0
2025-02-13 10:00:00,149.31,150.55,149.13,150.28,34564.0,147.5905,148.8162,147.4126,148.5493,34564.0
2025-02-13 10:05:00,150.28,150.78,150.18,150.77,73285.0,148.5493,149.0436,148.4505,149.0337,73285.0
2025-02-13 10:10:00,150.77,151.8,150.76,151.61,90572.0,149.0337,150.0518,149.0238,149.864,90572.0
2025-02-13 10:15:00,151.61,151.62,150.93,151.21,33431.0,149.864,149.8739,149.1918,149.4686,33431.0
2025-02-13 10:20:00,151.21,151.6,151.03,151.47,40265.0,149.4686,149.8541,149.2907,149.7256,40265.0
2025-02-13 10:25:00,151.56,151.78,151.43,151.77,24526.0,149.8146,150.032,149.6861,150.0222,24526.0
2025-02-13 10:30:00,151.78,151.89,151.09,151.52,30503.0,150.032,150.1408,149.35,149.775,30503.0
2025-02-13 10:35:00,151.52,151.9,151.51,151.81,13488.0,149.775,150.1507,149.7652,150.0617,13488.0
2025-02-13 10:40:00,151.89,152.0,151.78,151.99,12406.0,150.1408,150.2495,150.032,150.2396,12406.0
2025-02-13 10:45:00,152.0,152.14,151.79,152.14,21053.0,150.2495,150.3879,150.0419,150.3879,21053.0
2025-02-13 10:50:00,152.15,152.25,151.78,151.98,11343.0,150.3978,150.4966,150.032,150.2297,11343.0
2025-02-13 10:55:00,152.04,152.58,152.04,152.58,7336.0,150.2891,150.8228,150.2891,150.8228,7336.0
2025-02-13 11:00:00,152.65,153.06,152.58,152.94,17076.0,150.892,151.2973,150.8228,151.1787,17076.0
2025-02-13 11:05:00,152.9,153.0,152.41,152.52,23013.0,151.1392,151.238,150.6548,150.7635,23013.0
2025-02-13 11:10:00,152.49,152.69,152.39,152.46,26227.0,150.7339,150.9316,150.635,150.7042,26227.0
2025-02-13 11:15:00,152.44,152.44,151.68,151.97,16099.0,150.6844,150.6844,149.9332,150.2199,16099.0
2025-02-13 11:20:00,152.04,152.52,151.98,152.36,23432.0,150.2891,150.7635,150.2297,150.6054,23432.0
2025-02-13 11:25:00,152.33,152.79,152.33,152.75,14439.0,150.5757,151.0304,150.5757,150.9909,14439.0
2025-02-13 11:30:00,152.72,152.98,152.65,152.98,8507.0,150.9612,151.2182,150.892,151.2182,8507.0
2025-02-13 11:35:00,152.99,153.23,152.82,153.04,33179.0,151.2281,151.4654,151.0601,151.2775,33179.0
2025-02-13 11:40:00,153.06,153.32,152.91,153.09,10241.0,151.2973,151.5543,151.149,151.327,10241.0
2025-02-13 11:45:00,152.99,153.22,152.65,153.21,16069.0,151.2281,151.4555,150.892,151.4456,16069.0
2025-02-13 11:50:00,153.16,153.57,153.14,153.57,5736.0,151.3962,151.8014,151.3764,151.8014,5736.0
2025-02-13 11:55:00,153.45,153.6,153.28,153.41,26902.0,151.6828,151.8311,151.5148,151.6433,26902.0
2025-02-13 12:00:00,153.45,153.58,153.23,153.34,7710.0,151.6828,151.8113,151.4654,151.5741,7710.0
2025-02-13 12:05:00,153.39,153.56,153.3,153.46,18953.0,151.6235,151.7916,151.5345,151.6927,18953.0
2025-02-13 12:10:00,153.39,153.92,153.3,153.91,27771.0,151.6235,152.1474,151.5345,152.1375,27771.0
2025-02-13 12:15:00,153.81,153.98,153.79,153.92,15674.0,152.0387,152.2067,152.0189,152.1474,15674.0
2025-02-13 12:20:00,153.97,154.51,153.97,154.46,14752.0,152.1968,152.7306,152.1968,152.6812,14752.0
2025-02-13 12:25:00,154.49,154.91,154.45,154.8,24240.0,152.7108,153.126,152.6713,153.0173,24240.0
2025-02-13 12:30:00,154.87,154.88,154.65,154.72,20123.0,153.0865,153.0963,152.869,152.9382,20123.0
2025-02-13 12:35:00,154.72,154.89,154.6,154.64,25455.0,152.9382,153.1062,152.8196,152.8591,25455.0
2025-02-13 12:40:00,154.67,155.08,154.67,154.96,11204.0,152.8888,153.294,152.8888,153.1754,11204.0
2025-02-13 12:45:00,154.98,154.98,154.78,154.82,7862.0,153.1952,153.1952,152.9975,153.037,7862.0
2025-02-13 12:50:00,154.82,154.89,154.63,154.79,49125.0,153.037,153.1062,152.8492,153.0074,49125.0
2025-02-13 12:55:00,154.75,154.95,154.52,154.95,20197.0,152.9678,153.1655,152.7405,153.1655,20197.0
2025-02-13 13:00:00,154.9,155.06,154.9,155.05,8558.0,153.1161,153.2743,153.1161,153.2644,8558.0
2025-02-13 13:05:00,155.1,155.24,155.0,155.0,9976.0,153.3138,153.4522,153.215,153.215,9976.0
2025-02-13 13:10:00,155.0,156.11,154.94,155.96,29843.0,153.215,154.3122,153.1557,154.1639,29843.0
2025-02-13 13:15:00,155.96,155.96,154.88,155.0,22031.0,154.1639,154.1639,153.0963,153.215,22031.0
2025-02-13 13:20:00,154.93,155.14,154.85,155.04,10204.0,153.1458,153.3534,153.0667,153.2545,10204.0
2025-02-13 13:25:00,155.06,155.15,154.98,155.11,15714.0,153.2743,153.3632,153.1952,153.3237,15714.0
2025-02-13 13:30:00,155.09,155.19,154.73,154.88,27049.0,153.3039,153.4028,152.9481,153.0963,27049.0
2025-02-13 13:35:00,154.88,155.03,154.87,155.02,9259.0,153.0963,153.2446,153.0865,153.2347,9259.0
2025-02-13 13:40:00,155.0,155.11,154.78,154.87,16516.0,153.215,153.3237,152.9975,153.0865,16516.0
2025-02-13 13:45:00,154.9,155.13,154.78,154.93,10500.0,153.1161,153.3435,152.9975,153.1458,10500.0
2025-02-13 13:50:00,154.88,155.0,154.71,154.95,14298.0,153.0963,153.215,152.9283,153.1655,14298.0
2025-02-13 13:55:00,154.97,155.17,154.75,155.11,14764.0,153.1853,153.383,152.9678,153.3237,14764.0
2025-02-13 14:00:00,155.02,155.14,154.83,155.1,9883.0,153.2347,153.3534,153.0469,153.3138,9883.0
2025-02-13 14:05:00,155.01,155.19,154.92,154.92,23035.0,153.2249,153.4028,153.1359,153.1359,23035.0
2025-02-13 14:10:00,154.94,155.34,154.83,155.34,17056.0,153.1557,153.5511,153.0469,153.5511,17056.0
2025-02-13 14:15:00,155.44,155.68,155.4,155.64,19775.0,153.6499,153.8871,153.6104,153.8476,19775.0
2025-02-13 14:20:00,155.63,155.8,155.51,155.52,7971.0,153.8377,154.0058,153.7191,153.729,7971.0
2025-02-13 14:25:00,155.49,155.49,155.23,155.35,6919.0,153.6993,153.6993,153.4423,153.5609,6919.0
2025-02-13 14:30:00,155.33,155.54,155.32,155.47,14971.0,153.5412,153.7487,153.5313,153.6796,14971.0
2025-02-13 14:35:00,155.45,155.45,155.23,155.28,10747.0,153.6598,153.6598,153.4423,153.4917,10747.0
2025-02-13 14:40:00,155.22,155.34,155.02,155.03,10027.0,153.4324,153.5511,153.2347,153.2446,10027.0
2025-02-13 14:45:00,155.03,155.18,154.91,155.16,16706.0,153.2446,153.3929,153.126,153.3731,16706.0
2025-02-13 14:50:00,155.13,155.32,155.06,155.28,10429.0,153.3435,153.5313,153.2743,153.4917,10429.0
2025-02-13 14:55:00,155.25,155.8,155.25,155.8,30047.0,153.4621,154.0058,153.4621,154.0058,30047.0
2025-02-13 15:00:00,155.75,155.82,155.53,155.57,27782.0,153.9563,154.0255,153.7389,153.7784,27782.0
2025-02-13 15:05:00,155.57,155.66,155.44,155.5,16237.0,153.7784,153.8674,153.6499,153.7092,16237.0
2025-02-13 15:10:00,155.46,155.52,155.11,155.21,27288.0,153.6697,153.729,153.3237,153.4225,27288.0
2025-02-13 15:15:00,155.22,155.22,154.91,155.06,24733.0,153.4324,153.4324,153.126,153.2743,24733.0
2025-02-13 15:20:00,155.09,155.17,154.99,155.0,23179.0,153.3039,153.383,153.2051,153.215,23179.0
2025-02-13 15:25:00,155.03,155.09,154.96,155.03,12047.0,153.2446,153.3039,153.1754,153.2446,12047.0
2025-02-13 15:30:00,154.99,155.23,154.89,155.17,36954.0,153.2051,153.4423,153.1062,153.383,36954.0
2025-02-13 15:35:00,155.16,155.24,154.93,155.07,19019.0,153.3731,153.4522,153.1458,153.2842,19019.0
2025-02-13 15:40:00,155.07,155.1,154.34,154.37,23783.0,153.2842,153.3138,152.5626,152.5922,23783.0
2025-02-13 15:45:00,154.35,154.75,154.25,154.74,17877.0,152.5725,152.9678,152.4736,152.958,17877.0
2025-02-13 15:50:00,154.74,154.93,154.27,154.31,52047.0,152.958,153.1458,152.4934,152.5329,52047.0
2025-02-13 15:55:00,154.3,154.34,153.95,154.12,168747.0,152.523,152.5626,152.1771,152.3451,168747.0
2025-02-14 09:30:00,154.57,156.03,154.57,156.03,33742.0,152.7899,154.2331,152.7899,154.2331,33742.0
2025-02-14 09:35:00,156.27,157.26,156.1,157.09,20182.0,154.4703,155.4489,154.3023,155.2809,20182.0
2025-02-14 09:40:00,157.06,158.45,157.01,158.27,49460.0,155.2512,156.6252,155.2018,156.4473,49460.0
2025-02-14 09:45:00,158.38,158.38,156.81,156.83,63424.0,156.556,156.556,155.0041,155.0239,63424.0
2025-02-14 09:50:00,156.84,157.18,156.3,156.32,79344.0,155.0338,155.3699,154.5,154.5198,79344.0
2025-02-14 09:55:00,156.5,156.56,156.26,156.47,12546.0,154.6977,154.757,154.4605,154.668,12546.0
2025-02-14 10:00:00,156.37,156.48,155.72,156.11,43423.0,154.5692,154.6779,153.9267,154.3122,43423.0
2025-02-14 10:05:00,155.99,156.2,155.61,155.91,21065.0,154.1936,154.4011,153.8179,154.1145,21065.0
2025-02-14 10:10:00,155.91,155.94,155.36,155.71,20762.0,154.1145,154.1441,153.5708,153.9168,20762.0
2025-02-14 10:15:00,155.7,156.34,155.61,156.15,12313.0,153.9069,154.5395,153.8179,154.3517,12313.0
2025-02-14 10:20:00,156.24,156.69,156.02,156.64,27549.0,154.4407,154.8855,154.2232,154.8361,27549.0
2025-02-14 10:25:00,156.64,156.82,156.17,156.21,11142.0,154.8361,155.014,154.3715,154.411,11142.0
2025-02-14 10:30:00,156.29,156.45,156.14,156.25,9134.0,154.4901,154.6483,154.3418,154.4506,9134.0
2025-02-14 10:35:00,156.33,156.46,156.03,156.19,7819.0,154.5297,154.6582,154.2331,154.3913,7819.0
2025-02-14 10:40:00,156.07,156.09,155.7,155.82,12132.0,154.2726,154.2924,153.9069,154.0255,12132.0
2025-02-14 10:45:00,155.87,156.07,155.76,156.07,10806.0,154.0749,154.2726,153.9662,154.2726,10806.0
2025-02-14 10:50:00,156.0,156.36,155.85,156.15,64690.0,154.2035,154.5593,154.0552,154.3517,64690.0
2025-02-14 10:55:00,156.16,156.63,156.15,156.31,18224.0,154.3616,154.8262,154.3517,154.5099,18224.0
2025-02-14 11:00:00,156.49,156.55,156.3,156.52,5165.0,154.6878,154.7471,154.5,154.7175,5165.0
2025-02-14 11:05:00,156.48,156.55,156.37,156.37,4900.0,154.6779,154.7471,154.5692,154.5692,4900.0
2025-02-14 11:10:00,156.44,156.72,156.22,156.37,27687.0,154.6384,154.9152,154.4209,154.5692,27687.0
2025-02-14 11:15:00,156.41,156.66,156.21,156.3,11377.0,154.6087,154.8559,154.411,154.5,11377.0
2025-02-14 11:20:00,156.25,156.38,156.13,156.21,6599.0,154.4506,154.5791,154.332,154.411,6599.0
2025-02-14 11:25:00,156.33,156.52,156.28,156.38,16098.0,154.5297,154.7175,154.4802,154.5791,16098.0
2025-02-14 11:30:00,156.33,156.33,156.18,156.21,5495.0,154.5297,154.5297,154.3814,154.411,5495.0
2025-02-14 11:35:00,156.27,156.87,156.23,156.79,8951.0,154.4703,155.0634,154.4308,154.9844,8951.0
2025-02-14 11:40:00,156.83,156.91,156.71,156.78,7460.0,155.0239,155.103,154.9053,154.9745,7460.0
2025-02-14 11:45:00,156.86,156.92,156.66,156.87,7571.0,155.0535,155.1129,154.8559,155.0634,7571.0
2025-02-14 11:50:00,156.88,156.98,156.72,156.88,16923.0,155.0733,155.1722,154.9152,155.0733,16923.0
2025-02-14 11:55:00,156.95,156.98,156.4,156.4,12368.0,155.1425,155.1722,154.5988,154.5988,12368.0
2025-02-14 12:00:00,156.37,156.56,156.37,156.48,7659.0,154.5692,154.757,154.5692,154.6779,7659.0
2025-02-14 12:05:00,156.56,156.63,156.47,156.59,7953.0,154.757,154.8262,154.668,154.7867,7953.0
2025-02-14 12:10:00,156.59,156.65,156.44,156.64,5276.0,154.7867,154.846,154.6384,154.8361,5276.0
2025-02-14 12:15:00,156.65,156.78,156.54,156.67,8369.0,154.846,154.9745,154.7372,154.8657,8369.0
2025-02-14 12:20:00,156.72,156.78,156.71,156.72,2806.0,154.9152,154.9745,154.9053,154.9152,2806.0
2025-02-14 12:25:00,156.77,156.93,156.71,156.79,9274.0,154.9646,155.1227,154.9053,154.9844,9274.0
2025-02-14 12:30:00,156.74,156.86,156.72,156.84,6968.0,154.9349,155.0535,154.9152,155.0338,6968.0
2025-02-14 12:35:00,156.88,157.02,156.68,156.69,24393.0,155.0733,155.2117,154.8756,154.8855,24393.0
2025-02-14 12:40:00,156.68,156.68,156.34,156.34,13773.0,154.8756,154.8756,154.5395,154.5395,13773.0
2025-02-14 12:45:00,156.46,156.63,156.42,156.54,7531.0,154.6582,154.8262,154.6186,154.7372,7531.0
2025-02-14 12:50:00,156.54,156.58,156.36,156.4,7360.0,154.7372,154.7768,154.5593,154.5988,7360.0
2025-02-14 12:55:00,156.48,156.6,156.26,156.36,6709.0,154.6779,154.7965,154.4605,154.5593,6709.0
2025-02-14 13:00:00,156.31,156.42,156.2,156.22,6459.0,154.5099,154.6186,154.4011,154.4209,6459.0
2025-02-14 13:05:00,156.17,156.28,156.11,156.11,5590.0,154.3715,154.4802,154.3122,154.3122,5590.0
2025-02-14 13:10:00,156.18,156.18,156.0,156.08,10289.0,154.3814,154.3814,154.2035,154.2825,10289.0
2025-02-14 13:15:00,156.08,156.26,156.08,156.25,2846.0,154.2825,154.4605,154.2825,154.4506,2846.0
2025-02-14 13:20:00,156.26,156.26,156.05,156.05,8517.0,154.4605,154.4605,154.2529,154.2529,8517.0
2025-02-14 13:25:00,156.08,156.12,155.97,155.97,10589.0,154.2825,154.3221,154.1738,154.1738,10589.0
2025-02-14 13:30:00,156.02,156.17,156.01,156.16,8792.0,154.2232,154.3715,154.2133,154.3616,8792.0
2025-02-14 13:35:00,156.17,156.21,156.01,156.03,14015.0,154.3715,154.411,154.2133,154.2331,14015.0
2025-02-14 13:40:00,156.01,156.07,155.91,156.07,5682.0,154.2133,154.2726,154.1145,154.2726,5682.0
2025-02-14 13:45:00,156.09,156.35,156.09,156.31,6836.0,154.2924,154.5494,154.2924,154.5099,6836.0
2025-02-14 13:50:00,156.31,156.31,156.1,156.21,6276.0,154.5099,154.5099,154.3023,154.411,6276.0
2025-02-14 13:55:00,156.1,156.31,156.04,156.08,29384.0,154.3023,154.5099,154.243,154.2825,29384.0
2025-02-14 14:00:00,156.13,156.17,156.04,156.17,3888.0,154.332,154.3715,154.243,154.3715,3888.0
2025-02-14 14:05:00,156.15,156.35,156.15,156.23,11831.0,154.3517,154.5494,154.3517,154.4308,11831.0
2025-02-14 14:10:00,156.32,156.46,156.23,156.43,7278.0,154.5198,154.6582,154.4308,154.6285,7278.0
2025-02-14 14:15:00,156.43,156.48,156.38,156.45,8955.0,154.6285,154.6779,154.5791,154.6483,8955.0
2025-02-14 14:20:00,156.4,156.57,156.39,156.54,10799.0,154.5988,154.7669,154.589,154.7372,10799.0
2025-02-14 14:25:00,156.57,156.6,156.47,156.47,14245.0,154.7669,154.7965,154.668,154.668,14245.0
2025-02-14 14:30:00,156.43,156.61,156.4,156.59,10124.0,154.6285,154.8064,154.5988,154.7867,10124.0
2025-02-14 14:35:00,156.57,156.67,156.56,156.64,7103.0,154.7669,154.8657,154.757,154.8361,7103.0
2025-02-14 14:40:00,156.64,156.64,156.44,156.5,7900.0,154.8361,154.8361,154.6384,154.6977,7900.0
2025-02-14 14:45:00,156.49,156.68,156.44,156.59,4352.0,154.6878,154.8756,154.6384,154.7867,4352.0
2025-02-14 14:50:00,156.68,156.76,156.62,156.75,7219.0,154.8756,154.9547,154.8163,154.9448,7219.0
2025-02-14 14:55:00,156.77,156.89,156.71,156.86,9270.0,154.9646,155.0832,154.9053,155.0535,9270.0
2025-02-14 15:00:00,156.84,156.88,156.63,156.83,13309.0,155.0338,155.0733,154.8262,155.0239,13309.0
2025-02-14 15:05:00,156.83,156.98,156.82,156.91,8867.0,155.0239,155.1722,155.014,155.103,8867.0
2025-02-14 15:10:00,156.88,157.06,156.87,157.01,7711.0,155.0733,155.2512,155.0634,155.2018,7711.0
2025-02-14 15:15:00,157.05,157.1,156.97,156.97,16235.0,155.2414,155.2908,155.1623,155.1623,16235.0
2025-02-14 15:20:00,156.98,156.99,156.76,156.76,27821.0,155.1722,155.182,154.9547,154.9547,27821.0
2025-02-14 15:25:00,156.67,156.75,156.39,156.49,22192.0,154.8657,154.9448,154.589,154.6878,22192.0
2025-02-14 15:30:00,156.48,156.89,156.44,156.88,18432.0,154.6779,155.0832,154.6384,155.0733,18432.0
2025-02-14 15:35:00,156.84,156.93,156.79,156.93,12374.0,155.0338,155.1227,154.9844,155.1227,12374.0
2025-02-14 15:40:00,156.9,156.91,156.44,156.51,18203.0,155.0931,155.103,154.6384,154.7076,18203.0
2025-02-14 15:45:00,156.51,156.51,156.17,156.19,23538.0,154.7076,154.7076,154.3715,154.3913,23538.0
2025-02-14 15:50:00,156.28,156.37,155.97,156.02,40124.0,154.4802,154.5692,154.1738,154.2232,40124.0
2025-02-14 15:55:00,156.05,156.34,155.97,156.0,146095.0,154.2529,154.5395,154.1738,154.2035,146095.0
2025-02-18 09:30:00,156.15,157.5,155.95,157.37,58127.0,154.3517,155.6862,154.154,155.5577,58127.0
2025-02-18 09:35:00,157.43,158.79,157.43,158.32,27232.0,155.617,156.9613,155.617,156.4967,27232.0
2025-02-18 09:40:00,158.34,158.48,156.79,157.16,14779.0,156.5165,156.6549,154.9844,155.3501,14779.0
2025-02-18 09:45:00,157.34,157.89,157.05,157.71,8804.0,155.528,156.0717,155.2414,155.8938,8804.0
2025-02-18 09:50:00,157.7,158.79,157.5,158.6,20023.0,155.8839,156.9613,155.6862,156.7735,20023.0
2025-02-18 09:55:00,158.56,159.28,158.31,159.28,32707.0,156.734,157.4457,156.4868,157.4457,32707.0
2025-02-18 10:00:00,159.28,160.3,159.14,159.89,38474.0,157.4457,158.4539,157.3073,158.0487,38474.0
2025-02-18 10:05:00,159.89,160.37,159.69,159.78,25029.0,158.0487,158.5231,157.851,157.9399,25029.0
2025-02-18 10:10:00,159.83,159.94,159.26,159.3,45299.0,157.9893,158.0981,157.4259,157.4654,45299.0
2025-02-18 10:15:00,159.3,159.81,159.3,159.78,13344.0,157.4654,157.9696,157.4654,157.9399,13344.0
2025-02-18 10:20:00,159.78,160.15,159.46,160.04,11139.0,157.9399,158.3057,157.6236,158.1969,11139.0
2025-02-18 10:25:00,160.04,160.45,160.02,160.32,14390.0,158.1969,158.6022,158.1772,158.4737,14390.0
2025-02-18 10:30:00,160.32,160.37,159.96,160.06,13998.0,158.4737,158.5231,158.1178,158.2167,13998.0
2025-02-18 10:35:00,160.06,160.21,159.83,159.95,14563.0,158.2167,158.365,157.9893,158.108,14563.0
2025-02-18 10:40:00,160.07,160.07,159.24,159.34,41056.0,158.2266,158.2266,157.4061,157.505,41056.0
2025-02-18 10:45:00,159.31,159.36,159.0,159.28,9171.0,157.4753,157.5248,157.1689,157.4457,9171.0
2025-02-18 10:50:00,159.24,159.25,158.54,158.68,41786.0,157.4061,157.416,156.7142,156.8526,41786.0
2025-02-18 10:55:00,158.52,158.66,158.25,158.55,79986.0,156.6944,156.8328,156.4275,156.7241,79986.0
2025-02-18 11:00:00,158.55,158.58,158.27,158.45,11557.0,156.7241,156.7537,156.4473,156.6252,11557.0
2025-02-18 11:05:00,158.48,158.83,158.25,158.83,26356.0,156.6549,157.0009,156.4275,157.0009,26356.0
2025-02-18 11:10:00,158.87,159.0,158.59,158.62,17804.0,157.0404,157.1689,156.7636,156.7933,17804.0
2025-02-18 11:15:00,158.54,158.84,158.54,158.81,7909.0,156.7142,157.0107,156.7142,156.9811,7909.0
2025-02-18 11:20:00,158.71,158.94,158.64,158.78,11707.0,156.8822,157.1096,156.813,156.9514,11707.0
2025-02-18 11:25:00,158.7,158.85,158.46,158.75,10677.0,156.8724,157.0206,156.6351,156.9218,10677.0
2025-02-18 11:30:00,158.78,159.01,158.74,158.9,9461.0,156.9514,157.1788,156.9119,157.0701,9461.0
2025-02-18 11:35:00,158.9,159.26,158.8,159.2,11050.0,157.0701,157.4259,156.9712,157.3666,11050.0
2025-02-18 11:40:00,159.2,159.55,159.11,159.5,12917.0,157.3666,157.7126,157.2776,157.6631,12917.0
2025-02-18 11:45:00,159.5,159.76,159.34,159.72,8464.0,157.6631,157.9201,157.505,157.8806,8464.0
2025-02-18 11:50:00,159.64,159.78,159.15,159.15,15858.0,157.8015,157.9399,157.3172,157.3172,15858.0
2025-02-18 11:55:00,159.09,159.29,159.09,159.2,7337.0,157.2579,157.4556,157.2579,157.3666,7337.0
2025-02-18 12:00:00,159.26,159.35,159.1,159.35,10690.0,157.4259,157.5149,157.2678,157.5149,10690.0
2025-02-18 12:05:00,159.38,159.61,159.35,159.61,6227.0,157.5445,157.7719,157.5149,157.7719,6227.0
2025-02-18 12:10:00,159.59,159.99,159.59,159.85,11579.0,157.7521,158.1475,157.7521,158.0091,11579.0
2025-02-18 12:15:00,159.92,160.04,159.71,159.87,17489.0,158.0783,158.1969,157.8707,158.0289,17489.0
2025-02-18 12:20:00,159.92,160.01,159.79,159.79,13501.0,158.0783,158.1673,157.9498,157.9498,13501.0
2025-02-18 12:25:00,159.78,159.97,159.78,159.96,3989.0,157.9399,158.1277,157.9399,158.1178,3989.0
2025-02-18 12:30:00,159.96,160.01,159.85,159.97,11558.0,158.1178,158.1673,158.0091,158.1277,11558.0
2025-02-18 12:35:00,159.96,159.98,159.75,159.96,3272.0,158.1178,158.1376,157.9103,158.1178,3272.0
2025-02-18 12:40:00,159.96,160.0,159.88,159.98,4580.0,158.1178,158.1574,158.0388,158.1376,4580.0
2025-02-18 12:45:00,160.03,160.37,159.98,160.37,5530.0,158.187,158.5231,158.1376,158.5231,5530.0
2025-02-18 12:50:00,160.38,160.39,160.26,160.39,13177.0,158.533,158.5429,158.4144,158.5429,13177.0
2025-02-18 12:55:00,160.33,160.39,160.19,160.2,5781.0,158.4836,158.5429,158.3452,158.3551,5781.0
2025-02-18 13:00:00,160.2,160.2,159.93,159.96,12716.0,158.3551,158.3551,158.0882,158.1178,12716.0
2025-02-18 13:05:00,159.91,160.08,159.88,160.0,4810.0,158.0684,158.2365,158.0388,158.1574,4810.0
2025-02-18 13:10:00,160.09,160.13,159.82,160.0,9537.0,158.2463,158.2859,157.9795,158.1574,9537.0
2025-02-18 13:15:00,160.06,160.11,159.77,159.82,12637.0,158.2167,158.2661,157.93,157.9795,12637.0
2025-02-18 13:20:00,159.81,159.81,159.68,159.76,10133.0,157.9696,157.9696,157.8411,157.9201,10133.0
2025-02-18 13:25:00,159.73,159.99,159.73,159.92,7875.0,157.8905,158.1475,157.8905,158.0783,7875.0
2025-02-18 13:30:00,159.91,160.13,159.85,159.98,8037.0,158.0684,158.2859,158.0091,158.1376,8037.0
2025-02-18 13:35:00,159.99,160.19,159.97,160.19,9444.0,158.1475,158.3452,158.1277,158.3452,9444.0
2025-02-18 13:40:00,160.11,160.4,160.11,160.38,8013.0,158.2661,158.5528,158.2661,158.533,8013.0
2025-02-18 13:45:00,160.32,160.38,160.01,160.06,8752.0,158.4737,158.533,158.1673,158.2167,8752.0
2025-02-18 13:50:00,160.01,160.05,159.93,159.98,4380.0,158.1673,158.2068,158.0882,158.1376,4380.0
2025-02-18 13:55:00,159.98,160.09,159.86,160.05,6935.0,158.1376,158.2463,158.019,158.2068,6935.0
2025-02-18 14:00:00,159.99,160.26,159.84,159.91,16471.0,158.1475,158.4144,157.9992,158.0684,16471.0
2025-02-18 14:05:00,159.91,159.94,159.65,159.68,12073.0,158.0684,158.0981,157.8114,157.8411,12073.0
2025-02-18 14:10:00,159.68,159.74,159.46,159.47,11216.0,157.8411,157.9004,157.6236,157.6335,11216.0
2025-02-18 14:15:00,159.53,159.74,159.51,159.73,18245.0,157.6928,157.9004,157.673,157.8905,18245.0
2025-02-18 14:20:00,159.74,159.89,159.48,159.59,19844.0,157.9004,158.0487,157.6434,157.7521,19844.0
2025-02-18 14:25:00,159.59,159.69,159.5,159.51,10809.0,157.7521,157.851,157.6631,157.673,10809.0
2025-02-18 14:30:00,159.58,159.77,159.46,159.71,11984.0,157.7422,157.93,157.6236,157.8707,11984.0
2025-02-18 14:35:00,159.72,159.72,159.24,159.28,8493.0,157.8806,157.8806,157.4061,157.4457,8493.0
2025-02-18 14:40:00,159.28,159.29,159.26,159.29,1788.0,157.4457,157.4556,157.4259,157.4556,1788.0
2025-02-18 14:45:00,159.31,159.68,159.3,159.68,5537.0,157.4753,157.8411,157.4654,157.8411,5537.0
2025-02-18 14:50:00,159.69,159.98,159.68,159.81,13546.0,157.851,158.1376,157.8411,157.9696,13546.0
2025-02-18 14:55:00,159.86,159.88,159.64,159.86,21833.0,158.019,158.0388,157.8015,158.019,21833.0
2025-02-18 15:00:00,159.84,159.96,159.71,159.81,7663.0,157.9992,158.1178,157.8707,157.9696,7663.0
2025-02-18 15:05:00,159.81,160.08,159.81,160.08,7340.0,157.9696,158.2365,157.9696,158.2365,7340.0
2025-02-18 15:10:00,160.03,160.2,159.94,160.19,8062.0,158.187,158.3551,158.0981,158.3452,8062.0
2025-02-18 15:15:00,160.18,160.18,159.92,160.05,12064.0,158.3353,158.3353,158.0783,158.2068,12064.0
2025-02-18 15:20:00,160.05,160.1,159.66,159.7,29177.0,158.2068,158.2562,157.8213,157.8608,29177.0
2025-02-18 15:25:00,159.73,159.73,159.38,159.45,22137.0,157.8905,157.8905,157.5445,157.6137,22137.0
2025-02-18 15:30:00,159.38,159.52,159.07,159.11,19577.0,157.5445,157.6829,157.2381,157.2776,19577.0
2025-02-18 15:35:00,159.05,159.31,158.96,159.29,33419.0,157.2183,157.4753,157.1294,157.4556,33419.0
2025-02-18 15:40:00,159.25,159.83,159.23,159.66,29191.0,157.416,157.9893,157.3963,157.8213,29191.0
2025-02-18 15:45:00,159.66,159.74,159.42,159.5,13784.0,157.8213,157.9004,157.5841,157.6631,13784.0
2025-02-18 15:50:00,159.58,159.63,158.79,159.0,48923.0,157.7422,157.7916,156.9613,157.1689,48923.0
2025-02-18 15:55:00,159.03,159.41,158.99,159.06,195173.0,157.1986,157.5742,157.159,157.2282,195173.0
2025-02-19 09:30:00,157.75,158.48,157.33,158.16,43636.0,156.8392,157.565,156.4216,157.2468,43636.0
2025-02-19 09:35:00,158.38,159.05,157.66,157.78,39598.0,157.4656,158.1317,156.7497,156.869,39598.0
2025-02-19 09:40:00,157.72,159.25,157.52,158.31,17598.0,156.8094,158.3305,156.6105,157.396,17598.0
2025-02-19 09:45:00,158.5,159.32,158.42,159.28,23322.0,157.5849,158.4001,157.5053,158.3604,23322.0
2025-02-19 09:50:00,159.47,159.47,158.12,158.19,16670.0,158.5493,158.5493,157.2071,157.2767,16670.0
2025-02-19 09:55:00,158.16,158.47,158.05,158.27,9490.0,157.2468,157.555,157.1375,157.3562,9490.0
2025-02-19 10:00:00,158.27,158.95,158.23,158.95,10346.0,157.3562,158.0323,157.3164,158.0323,10346.0
2025-02-19 10:05:00,158.94,159.32,158.68,159.09,19421.0,158.0223,158.4001,157.7638,158.1715,19421.0
2025-02-19 10:10:00,159.12,159.33,158.88,158.88,22172.0,158.2013,158.4101,157.9627,157.9627,22172.0
2025-02-19 10:15:00,158.9,159.04,158.4,158.4,15009.0,157.9826,158.1217,157.4854,157.4854,15009.0
2025-02-19 10:20:00,158.4,158.47,158.11,158.11,16369.0,157.4854,157.555,157.1971,157.1971,16369.0
2025-02-19 10:25:00,158.24,158.6,157.84,158.59,9515.0,157.3264,157.6843,156.9287,157.6743,9515.0
2025-02-19 10:30:00,158.6,159.07,158.17,158.31,18166.0,157.6843,158.1516,157.2568,157.396,18166.0
2025-02-19 10:35:00,158.3,158.99,158.3,158.84,7583.0,157.386,158.072,157.386,157.9229,7583.0
2025-02-19 10:40:00,158.89,158.93,158.59,158.67,13566.0,157.9726,158.0124,157.6743,157.7539,13566.0
2025-02-19 10:45:00,158.67,158.67,157.88,158.0,9029.0,157.7539,157.7539,156.9684,157.0877,9029.0
2025-02-19 10:50:00,158.0,158.1,157.73,157.86,8014.0,157.0877,157.1872,156.8193,156.9486,8014.0
2025-02-19 10:55:00,157.79,157.94,157.51,157.57,16031.0,156.879,157.0281,156.6006,156.6602,16031.0
2025-02-19 11:00:00,157.53,157.83,157.49,157.83,13531.0,156.6205,156.9187,156.5807,156.9187,13531.0
2025-02-19 11:05:00,157.85,157.94,157.65,157.65,9464.0,156.9386,157.0281,156.7398,156.7398,9464.0
2025-02-19 11:10:00,157.58,157.65,157.48,157.58,12707.0,156.6702,156.7398,156.5708,156.6702,12707.0
2025-02-19 11:15:00,157.67,157.91,157.29,157.75,12514.0,156.7597,156.9983,156.3818,156.8392,12514.0
2025-02-19 11:20:00,157.75,158.0,157.71,157.81,19924.0,156.8392,157.0877,156.7994,156.8988,19924.0
2025-02-19 11:25:00,157.81,158.13,157.72,157.72,17022.0,156.8988,157.217,156.8094,156.8094,17022.0
2025-02-19 11:30:00,157.7,157.84,157.59,157.73,9130.0,156.7895,156.9287,156.6801,156.8193,9130.0
2025-02-19 11:35:00,157.8,157.9,157.55,157.66,10721.0,156.8889,156.9883,156.6403,156.7497,10721.0
2025-02-19 11:40:00,157.74,157.78,157.64,157.72,10860.0,156.8292,156.869,156.7298,156.8094,10860.0
2025-02-19 11:45:00,157.67,157.83,157.63,157.83,9674.0,156.7597,156.9187,156.7199,156.9187,9674.0
2025-02-19 11:50:00,157.79,157.89,157.7,157.81,11667.0,156.879,156.9784,156.7895,156.8988,11667.0
2025-02-19 11:55:00,157.85,157.94,157.73,157.89,11834.0,156.9386,157.0281,156.8193,156.9784,11834.0
2025-02-19 12:00:00,157.91,157.94,157.55,157.58,12618.0,156.9983,157.0281,156.6403,156.6702,12618.0
2025-02-19 12:05:00,157.58,157.58,157.19,157.35,8564.0,156.6702,156.6702,156.2824,156.4415,8564.0
2025-02-19 12:10:00,157.34,157.41,156.88,156.99,12653.0,156.4316,156.5012,155.9742,156.0836,12653.0
2025-02-19 12:15:00,157.09,157.09,156.48,156.54,16989.0,156.183,156.183,155.5765,155.6362,16989.0
2025-02-19 12:20:00,156.56,156.71,156.36,156.6,22995.0,155.6561,155.8052,155.4572,155.6958,22995.0
2025-02-19 12:25:00,156.61,156.72,156.39,156.64,11379.0,155.7058,155.8151,155.487,155.7356,11379.0
2025-02-19 12:30:00,156.6,156.96,156.6,156.96,11545.0,155.6958,156.0538,155.6958,156.0538,11545.0
2025-02-19 12:35:00,157.09,157.26,156.93,156.93,12286.0,156.183,156.352,156.0239,156.0239,12286.0
2025-02-19 12:40:00,156.93,156.93,156.63,156.79,6303.0,156.0239,156.0239,155.7257,155.8847,6303.0
2025-02-19 12:45:00,156.79,156.92,156.75,156.78,7699.0,155.8847,156.014,155.845,155.8748,7699.0
2025-02-19 12:50:00,156.77,156.95,156.62,156.94,12078.0,155.8648,156.0438,155.7157,156.0339,12078.0
2025-02-19 12:55:00,157.01,157.16,157.0,157.0,9564.0,156.1035,156.2526,156.0935,156.0935,9564.0
2025-02-19 13:00:00,157.0,157.37,157.0,157.2,7517.0,156.0935,156.4614,156.0935,156.2924,7517.0
2025-02-19 13:05:00,157.11,157.34,157.05,157.19,4198.0,156.2029,156.4316,156.1432,156.2824,4198.0
2025-02-19 13:10:00,157.29,157.42,157.2,157.42,10015.0,156.3818,156.5111,156.2924,156.5111,10015.0
2025-02-19 13:15:00,157.45,157.69,157.42,157.69,19420.0,156.5409,156.7795,156.5111,156.7795,19420.0
2025-02-19 13:20:00,157.63,157.93,157.58,157.84,8675.0,156.7199,157.0182,156.6702,156.9287,8675.0
2025-02-19 13:25:00,157.84,157.91,157.47,157.47,26414.0,156.9287,156.9983,156.5608,156.5608,26414.0
2025-02-19 13:30:00,157.48,157.72,157.41,157.65,6630.0,156.5708,156.8094,156.5012,156.7398,6630.0
2025-02-19 13:35:00,157.64,157.64,157.16,157.25,11620.0,156.7298,156.7298,156.2526,156.3421,11620.0
2025-02-19 13:40:00,157.2,157.31,157.13,157.14,4728.0,156.2924,156.4017,156.2228,156.2327,4728.0
2025-02-19 13:45:00,157.18,157.36,157.14,157.15,15516.0,156.2725,156.4514,156.2327,156.2427,15516.0
2025-02-19 13:50:00,157.1,157.19,156.8,156.8,18359.0,156.1929,156.2824,155.8947,155.8947,18359.0
2025-02-19 13:55:00,156.9,157.11,156.82,157.03,8901.0,155.9941,156.2029,155.9146,156.1233,8901.0
2025-02-19 14:00:00,156.94,157.08,156.55,156.55,8709.0,156.0339,156.1731,155.6461,155.6461,8709.0
2025-02-19 14:05:00,156.5,156.76,156.42,156.59,7378.0,155.5964,155.8549,155.5169,155.6859,7378.0
2025-02-19 14:10:00,156.49,156.56,156.43,156.48,8751.0,155.5865,155.6561,155.5268,155.5765,8751.0
2025-02-19 14:15:00,156.53,156.76,156.49,156.72,13332.0,155.6262,155.8549,155.5865,155.8151,13332.0
2025-02-19 14:20:00,156.72,157.0,156.67,156.96,6778.0,155.8151,156.0935,155.7654,156.0538,6778.0
2025-02-19 14:25:00,156.91,156.91,156.55,156.74,6231.0,156.004,156.004,155.6461,155.835,6231.0
2025-02-19 14:30:00,156.81,157.07,156.74,156.98,6608.0,155.9046,156.1631,155.835,156.0736,6608.0
2025-02-19 14:35:00,156.94,156.94,156.62,156.64,3214.0,156.0339,156.0339,155.7157,155.7356,3214.0
2025-02-19 14:40:00,156.57,156.66,156.43,156.56,10393.0,155.666,155.7555,155.5268,155.6561,10393.0
2025-02-19 14:45:00,156.62,156.69,156.45,156.69,6268.0,155.7157,155.7853,155.5467,155.7853,6268.0
2025-02-19 14:50:00,156.68,157.01,156.68,156.94,11191.0,155.7754,156.1035,155.7754,156.0339,11191.0
2025-02-19 14:55:00,156.94,156.95,156.77,156.8,6847.0,156.0339,156.0438,155.8648,155.8947,6847.0
2025-02-19 15:00:00,156.84,156.94,156.77,156.92,4425.0,155.9344,156.0339,155.8648,156.014,4425.0
2025-02-19 15:05:00,156.94,156.95,156.57,156.66,14041.0,156.0339,156.0438,155.666,155.7555,14041.0
2025-02-19 15:10:00,156.55,156.63,156.39,156.63,4676.0,155.6461,155.7257,155.487,155.7257,4676.0
2025-02-19 15:15:00,156.61,156.68,156.38,156.43,9137.0,155.7058,155.7754,155.4771,155.5268,9137.0
2025-02-19 15:20:00,156.43,156.56,156.42,156.44,10241.0,155.5268,155.6561,155.5169,155.5368,10241.0
2025-02-19 15:25:00,156.41,156.56,156.33,156.4,15028.0,155.5069,155.6561,155.4274,155.497,15028.0
2025-02-19 15:30:00,156.48,156.84,156.45,156.79,10085.0,155.5765,155.9344,155.5467,155.8847,10085.0
2025-02-19 15:35:00,156.81,156.91,156.41,156.47,12676.0,155.9046,156.004,155.5069,155.5666,12676.0
2025-02-19 15:40:00,156.45,156.99,156.45,156.95,16504.0,155.5467,156.0836,155.5467,156.0438,16504.0
2025-02-19 15:45:00,156.99,157.12,156.91,157.07,11915.0,156.0836,156.2128,156.004,156.1631,11915.0
2025-02-19 15:50:00,157.07,157.27,156.65,156.65,36155.0,156.1631,156.362,155.7455,155.7455,36155.0
2025-02-19 15:55:00,156.65,156.91,156.53,156.64,140799.0,155.7455,156.004,155.6262,155.7356,140799.0
2025-02-20 09:30:00,156.15,156.5,155.53,155.9,35818.0,155.2484,155.5964,154.632,154.9999,35818.0
2025-02-20 09:35:00,155.89,155.97,155.0,155.74,15075.0,154.9899,155.0695,154.1051,154.8408,15075.0
2025-02-20 09:40:00,155.69,156.69,155.69,156.65,9295.0,154.7911,155.7853,154.7911,155.7455,9295.0
2025-02-20 09:45:00,156.59,156.88,156.45,156.81,5833.0,155.6859,155.9742,155.5467,155.9046,5833.0
2025-02-20 09:50:00,156.78,157.33,156.6,157.33,6401.0,155.8748,156.4216,155.6958,156.4216,6401.0
2025-02-20 09:55:00,157.39,157.39,156.95,157.08,10257.0,156.4813,156.4813,156.0438,156.1731,10257.0
2025-02-20 10:00:00,157.08,157.21,156.67,157.06,20116.0,156.1731,156.3023,155.7654,156.1532,20116.0
2025-02-20 10:05:00,157.03,157.05,156.63,156.66,17407.0,156.1233,156.1432,155.7257,155.7555,17407.0
2025-02-20 10:10:00,156.66,156.79,156.4,156.46,20637.0,155.7555,155.8847,155.497,155.5566,20637.0
2025-02-20 10:15:00,156.21,156.44,156.12,156.18,11661.0,155.3081,155.5368,155.2186,155.2783,11661.0
2025-02-20 10:20:00,156.18,156.63,156.13,156.55,17055.0,155.2783,155.7257,155.2285,155.6461,17055.0
2025-02-20 10:25:00,156.59,157.04,156.33,156.92,19012.0,155.6859,156.1333,155.4274,156.014,19012.0
2025-02-20 10:30:00,156.92,157.35,156.7,156.85,24128.0,156.014,156.4415,155.7953,155.9444,24128.0
2025-02-20 10:35:00,156.8,156.86,156.42,156.65,18784.0,155.8947,155.9543,155.5169,155.7455,18784.0
2025-02-20 10:40:00,156.65,156.89,156.6,156.66,13173.0,155.7455,155.9842,155.6958,155.7555,13173.0
2025-02-20 10:45:00,156.64,156.86,156.4,156.53,12658.0,155.7356,155.9543,155.497,155.6262,12658.0
2025-02-20 10:50:00,156.53,157.0,156.52,157.0,9572.0,155.6262,156.0935,155.6163,156.0935,9572.0
2025-02-20 10:55:00,157.0,157.15,156.8,157.09,13100.0,156.0935,156.2427,155.8947,156.183,13100.0
2025-02-20 11:00:00,157.0,157.0,156.61,156.95,13416.0,156.0935,156.0935,155.7058,156.0438,13416.0
2025-02-20 11:05:00,156.95,156.97,156.56,156.95,12083.0,156.0438,156.0637,155.6561,156.0438,12083.0
2025-02-20 11:10:00,156.85,157.11,156.82,156.98,12585.0,155.9444,156.2029,155.9146,156.0736,12585.0
2025-02-20 11:15:00,157.0,157.11,156.91,156.96,9460.0,156.0935,156.2029,156.004,156.0538,9460.0
2025-02-20 11:20:00,156.96,156.96,156.67,156.84,15318.0,156.0538,156.0538,155.7654,155.9344,15318.0
2025-02-20 11:25:00,156.84,157.07,156.79,156.97,10319.0,155.9344,156.1631,155.8847,156.0637,10319.0
2025-02-20 11:30:00,156.97,157.18,156.97,157.03,11825.0,156.0637,156.2725,156.0637,156.1233,11825.0
2025-02-20 11:35:00,157.06,157.09,156.74,156.85,14390.0,156.1532,156.183,155.835,155.9444,14390.0
2025-02-20 11:40:00,156.91,157.01,156.84,156.89,9691.0,156.004,156.1035,155.9344,155.9842,9691.0
2025-02-20 11:45:00,156.89,157.26,156.89,157.06,10962.0,155.9842,156.352,155.9842,156.1532,10962.0
2025-02-20 11:50:00,157.06,157.06,156.84,156.99,13096.0,156.1532,156.1532,155.9344,156.0836,13096.0
2025-02-20 11:55:00,156.99,157.27,156.94,157.02,8746.0,156.0836,156.362,156.0339,156.1134,8746.0
2025-02-20 12:00:00,157.02,157.32,157.0,157.2,19113.0,156.1134,156.4117,156.0935,156.2924,19113.0
2025-02-20 12:05:00,157.12,157.88,157.1,157.88,18333.0,156.2128,156.9684,156.1929,156.9684,18333.0
2025-02-20 12:10:00,157.77,158.37,157.76,158.29,14517.0,156.8591,157.4556,156.8491,157.3761,14517.0
2025-02-20 12:15:00,158.29,158.51,158.15,158.45,34803.0,157.3761,157.5948,157.2369,157.5352,34803.0
2025-02-20 12:20:00,158.49,158.99,158.48,158.75,21644.0,157.5749,158.072,157.565,157.8334,21644.0
2025-02-20 12:25:00,158.78,158.87,158.59,158.78,22021.0,157.8632,157.9527,157.6743,157.8632,22021.0
2025-02-20 12:30:00,158.74,159.01,158.7,158.94,13677.0,157.8235,158.0919,157.7837,158.0223,13677.0
2025-02-20 12:35:00,159.04,159.04,158.8,158.85,14053.0,158.1217,158.1217,157.8831,157.9328,14053.0
2025-02-20 12:40:00,158.9,158.9,158.46,158.46,8375.0,157.9826,157.9826,157.5451,157.5451,8375.0
2025-02-20 12:45:00,158.5,158.59,158.4,158.47,13041.0,157.5849,157.6743,157.4854,157.555,13041.0
2025-02-20 12:50:00,158.39,158.46,158.2,158.4,10990.0,157.4755,157.5451,157.2866,157.4854,10990.0
2025-02-20 12:55:00,158.4,158.74,158.4,158.64,9057.0,157.4854,157.8235,157.4854,157.7241,9057.0
2025-02-20 13:00:00,158.64,158.85,158.53,158.6,17855.0,157.7241,157.9328,157.6147,157.6843,17855.0
2025-02-20 13:05:00,158.62,158.82,158.59,158.81,5155.0,157.7042,157.903,157.6743,157.8931,5155.0
2025-02-20 13:10:00,158.79,158.89,158.74,158.81,7871.0,157.8732,157.9726,157.8235,157.8931,7871.0
2025-02-20 13:15:00,158.85,158.9,158.64,158.67,14502.0,157.9328,157.9826,157.7241,157.7539,14502.0
2025-02-20 13:20:00,158.67,158.79,158.62,158.69,11705.0,157.7539,157.8732,157.7042,157.7738,11705.0
2025-02-20 13:25:00,158.72,158.98,158.69,158.97,12274.0,157.8036,158.0621,157.7738,158.0521,12274.0
2025-02-20 13:30:00,158.92,158.98,158.83,158.92,8762.0,158.0024,158.0621,157.913,158.0024,8762.0
2025-02-20 13:35:00,158.93,158.93,158.55,158.55,11371.0,158.0124,158.0124,157.6346,157.6346,11371.0
2025-02-20 13:40:00,158.59,158.76,158.53,158.75,8944.0,157.6743,157.8434,157.6147,157.8334,8944.0
2025-02-20 13:45:00,158.76,158.87,158.7,158.79,8946.0,157.8434,157.9527,157.7837,157.8732,8946.0
2025-02-20 13:50:00,158.74,158.96,158.7,158.93,11359.0,157.8235,158.0422,157.7837,158.0124,11359.0
2025-02-20 13:55:00,158.96,158.96,158.6,158.6,17442.0,158.0422,158.0422,157.6843,157.6843,17442.0
2025-02-20 14:00:00,158.66,158.73,158.56,158.65,8812.0,157.7439,157.8135,157.6445,157.734,8812.0
2025-02-20 14:05:00,158.65,158.72,158.38,158.44,19822.0,157.734,157.8036,157.4656,157.5252,19822.0
2025-02-20 14:10:00,158.48,158.48,158.34,158.43,11252.0,157.565,157.565,157.4258,157.5153,11252.0
2025-02-20 14:15:00,158.42,158.42,158.05,158.19,15210.0,157.5053,157.5053,157.1375,157.2767,15210.0
2025-02-20 14:20:00,158.19,158.44,158.09,158.33,12004.0,157.2767,157.5252,157.1772,157.4158,12004.0
2025-02-20 14:25:00,158.33,158.47,158.23,158.47,8158.0,157.4158,157.555,157.3164,157.555,8158.0
2025-02-20 14:30:00,158.43,158.54,158.35,158.4,13308.0,157.5153,157.6246,157.4357,157.4854,13308.0
2025-02-20 14:35:00,158.4,158.64,158.39,158.57,11079.0,157.4854,157.7241,157.4755,157.6545,11079.0
2025-02-20 14:40:00,158.57,158.67,158.39,158.5,11720.0,157.6545,157.7539,157.4755,157.5849,11720.0
2025-02-20 14:45:00,158.47,158.58,158.4,158.45,9279.0,157.555,157.6644,157.4854,157.5352,9279.0
2025-02-20 14:50:00,158.53,158.64,158.48,158.59,11906.0,157.6147,157.7241,157.565,157.6743,11906.0
2025-02-20 14:55:00,158.59,158.59,158.25,158.28,12798.0,157.6743,157.6743,157.3363,157.3661,12798.0
2025-02-20 15:00:00,158.25,158.28,158.17,158.25,10895.0,157.3363,157.3661,157.2568,157.3363,10895.0
2025-02-20 15:05:00,158.24,158.35,158.09,158.14,17850.0,157.3264,157.4357,157.1772,157.2269,17850.0
2025-02-20 15:10:00,158.19,158.46,158.14,158.41,15151.0,157.2767,157.5451,157.2269,157.4954,15151.0
2025-02-20 15:15:00,158.41,158.45,158.23,158.28,16552.0,157.4954,157.5352,157.3164,157.3661,16552.0
2025-02-20 15:20:00,158.31,158.31,158.12,158.22,27746.0,157.396,157.396,157.2071,157.3065,27746.0
2025-02-20 15:25:00,158.26,158.26,158.16,158.17,22443.0,157.3462,157.3462,157.2468,157.2568,22443.0
2025-02-20 15:30:00,158.15,158.3,157.95,158.05,27155.0,157.2369,157.386,157.038,157.1375,27155.0
2025-02-20 15:35:00,158.05,158.06,157.8,157.84,21452.0,157.1375,157.1474,156.8889,156.9287,21452.0
2025-02-20 15:40:00,157.81,157.96,157.81,157.88,28148.0,156.8988,157.048,156.8988,156.9684,28148.0
2025-02-20 15:45:00,157.88,158.26,157.84,158.26,33377.0,156.9684,157.3462,156.9287,157.3462,33377.0
2025-02-20 15:50:00,158.34,159.0,158.26,158.37,46453.0,157.4258,158.082,157.3462,157.4556,46453.0
2025-02-20 15:55:00,158.37,158.5,158.19,158.3,173280.0,157.4556,157.5849,157.2767,157.386,173280.0
2025-02-21 09:30:00,157.32,158.24,156.81,158.16,65538.0,156.4117,157.3264,155.9046,157.2468,65538.0
2025-02-21 09:35:00,158.17,158.38,157.77,158.27,6804.0,157.2568,157.4656,156.8591,157.3562,6804.0
2025-02-21 09:40:00,158.27,158.27,157.04,157.31,11992.0,157.3562,157.3562,156.1333,156.4017,11992.0
2025-02-21 09:45:00,157.3,157.66,157.04,157.6,10052.0,156.3918,156.7497,156.1333,156.6901,10052.0
2025-02-21 09:50:00,157.53,157.53,157.21,157.41,6501.0,156.6205,156.6205,156.3023,156.5012,6501.0
2025-02-21 09:55:00,157.45,157.8,157.31,157.51,4027.0,156.5409,156.8889,156.4017,156.6006,4027.0
2025-02-21 10:00:00,157.68,157.68,156.87,157.03,14601.0,156.7696,156.7696,155.9643,156.1233,14601.0
2025-02-21 10:05:00,157.06,157.1,156.84,157.08,9024.0,156.1532,156.1929,155.9344,156.1731,9024.0
2025-02-21 10:10:00,157.11,157.22,156.7,156.74,10432.0,156.2029,156.3123,155.7953,155.835,10432.0
2025-02-21 10:15:00,156.73,157.54,156.73,157.14,17278.0,155.8251,156.6304,155.8251,156.2327,17278.0
2025-02-21 10:20:00,157.36,157.58,157.15,157.32,8591.0,156.4514,156.6702,156.2427,156.4117,8591.0
2025-02-21 10:25:00,157.32,157.57,157.15,157.38,7026.0,156.4117,156.6602,156.2427,156.4713,7026.0
2025-02-21 10:30:00,157.38,157.38,156.79,156.8,9976.0,156.4713,156.4713,155.8847,155.8947,9976.0
2025-02-21 10:35:00,156.94,156.97,156.61,156.79,7679.0,156.0339,156.0637,155.7058,155.8847,7679.0
2025-02-21 10:40:00,156.76,156.93,156.51,156.68,8331.0,155.8549,156.0239,155.6064,155.7754,8331.0
2025-02-21 10:45:00,156.64,157.18,156.64,157.18,2589.0,155.7356,156.2725,155.7356,156.2725,2589.0
2025-02-21 10:50:00,157.38,157.61,157.37,157.57,9854.0,156.4713,156.7,156.4614,156.6602,9854.0
2025-02-21 10:55:00,157.63,157.64,156.96,157.0,7265.0,156.7199,156.7298,156.0538,156.0935,7265.0
2025-02-21 11:00:00,157.09,157.31,157.0,157.13,5133.0,156.183,156.4017,156.0935,156.2228,5133.0
2025-02-21 11:05:00,156.97,157.18,156.9,157.04,4430.0,156.0637,156.2725,155.9941,156.1333,4430.0
2025-02-21 11:10:00,156.97,157.04,156.88,156.96,4194.0,156.0637,156.1333,155.9742,156.0538,4194.0
2025-02-21 11:15:00,157.02,157.24,156.95,157.1,5383.0,156.1134,156.3321,156.0438,156.1929,5383.0
2025-02-21 11:20:00,157.22,157.24,156.95,156.96,5795.0,156.3123,156.3321,156.0438,156.0538,5795.0
2025-02-21 11:25:00,157.0,157.47,157.0,157.39,3927.0,156.0935,156.5608,156.0935,156.4813,3927.0
2025-02-21 11:30:00,157.39,157.42,157.18,157.3,8268.0,156.4813,156.5111,156.2725,156.3918,8268.0
2025-02-21 11:35:00,157.31,157.65,157.3,157.39,6450.0,156.4017,156.7398,156.3918,156.4813,6450.0
2025-02-21 11:40:00,157.47,157.56,157.38,157.53,2503.0,156.5608,156.6503,156.4713,156.6205,2503.0
2025-02-21 11:45:00,157.5,157.75,157.4,157.65,6294.0,156.5906,156.8392,156.4912,156.7398,6294.0
2025-02-21 11:50:00,157.55,157.7,157.55,157.66,4051.0,156.6403,156.7895,156.6403,156.7497,4051.0
2025-02-21 11:55:00,157.72,157.76,157.27,157.38,5061.0,156.8094,156.8491,156.362,156.4713,5061.0
2025-02-21 12:00:00,157.38,157.52,157.38,157.46,4529.0,156.4713,156.6105,156.4713,156.5509,4529.0
2025-02-21 12:05:00,157.55,157.62,157.46,157.58,4413.0,156.6403,156.7099,156.5509,156.6702,4413.0
2025-02-21 12:10:00,157.58,157.64,157.46,157.57,8094.0,156.6702,156.7298,156.5509,156.6602,8094.0
2025-02-21 12:15:00,157.55,157.66,157.53,157.61,2248.0,156.6403,156.7497,156.6205,156.7,2248.0
2025-02-21 12:20:00,157.61,157.77,157.45,157.7,8670.0,156.7,156.8591,156.5409,156.7895,8670.0
2025-02-21 12:25:00,157.69,157.73,157.47,157.48,6900.0,156.7795,156.8193,156.5608,156.5708,6900.0
2025-02-21 12:30:00,157.58,157.6,157.48,157.53,2044.0,156.6702,156.6901,156.5708,156.6205,2044.0
2025-02-21 12:35:00,157.61,157.64,157.38,157.41,7563.0,156.7,156.7298,156.4713,156.5012,7563.0
2025-02-21 12:40:00,157.47,157.54,157.34,157.42,9827.0,156.5608,156.6304,156.4316,156.5111,9827.0
2025-02-21 12:45:00,157.42,157.48,157.25,157.34,8390.0,156.5111,156.5708,156.3421,156.4316,8390.0
2025-02-21 12:50:00,157.34,157.43,157.05,157.14,7219.0,156.4316,156.521,156.1432,156.2327,7219.0
2025-02-21 12:55:00,157.06,157.19,156.96,157.04,7759.0,156.1532,156.2824,156.0538,156.1333,7759.0
2025-02-21 13:00:00,157.02,157.12,156.49,156.52,10653.0,156.1134,156.2128,155.5865,155.6163,10653.0
2025-02-21 13:05:00,156.5,156.58,156.18,156.27,8283.0,155.5964,155.6759,155.2783,155.3677,8283.0
2025-02-21 13:10:00,156.17,156.17,155.74,155.9,16976.0,155.2683,155.2683,154.8408,154.9999,16976.0
2025-02-21 13:15:00,155.9,155.96,155.59,155.79,16963.0,154.9999,155.0595,154.6917,154.8905,16963.0
2025-02-21 13:20:00,155.78,155.82,155.26,155.31,9745.0,154.8806,154.9203,154.3636,154.4133,9745.0
2025-02-21 13:25:00,155.41,155.45,155.05,155.1,9826.0,154.5127,154.5525,154.1548,154.2045,9826.0
2025-02-21 13:30:00,155.1,155.24,155.06,155.16,8667.0,154.2045,154.3437,154.1647,154.2641,8667.0
2025-02-21 13:35:00,155.22,155.4,155.09,155.2,20589.0,154.3238,154.5028,154.1945,154.3039,20589.0
2025-02-21 13:40:00,155.2,155.24,154.97,154.97,7104.0,154.3039,154.3437,154.0752,154.0752,7104.0
2025-02-21 13:45:00,154.82,154.95,154.78,154.82,5420.0,153.9261,154.0554,153.8863,153.9261,5420.0
2025-02-21 13:50:00,154.9,154.97,154.74,154.97,10549.0,154.0056,154.0752,153.8466,154.0752,10549.0
2025-02-21 13:55:00,154.96,155.2,154.94,155.02,5750.0,154.0653,154.3039,154.0454,154.125,5750.0
2025-02-21 14:00:00,154.87,154.87,154.52,154.61,4738.0,153.9758,153.9758,153.6278,153.7173,4738.0
2025-02-21 14:05:00,154.6,154.81,154.32,154.74,18115.0,153.7074,153.9162,153.429,153.8466,18115.0
2025-02-21 14:10:00,154.83,154.88,154.61,154.78,4792.0,153.9361,153.9858,153.7173,153.8863,4792.0
2025-02-21 14:15:00,154.78,155.02,154.68,155.02,6353.0,153.8863,154.125,153.7869,154.125,6353.0
2025-02-21 14:20:00,155.0,155.02,154.34,154.51,12844.0,154.1051,154.125,153.4489,153.6179,12844.0
2025-02-21 14:25:00,154.52,154.52,154.26,154.4,8508.0,153.6278,153.6278,153.3693,153.5085,8508.0
2025-02-21 14:30:00,154.45,154.45,154.2,154.4,8911.0,153.5582,153.5582,153.3097,153.5085,8911.0
2025-02-21 14:35:00,154.36,154.36,153.78,153.84,10134.0,153.4688,153.4688,152.8921,152.9518,10134.0
2025-02-21 14:40:00,153.77,154.13,153.57,154.13,9031.0,152.8822,153.2401,152.6833,153.2401,9031.0
2025-02-21 14:45:00,154.13,154.34,154.05,154.05,8007.0,153.2401,153.4489,153.1606,153.1606,8007.0
2025-02-21 14:50:00,154.01,154.25,154.01,154.14,7585.0,153.1208,153.3594,153.1208,153.25,7585.0
2025-02-21 14:55:00,154.19,154.35,154.11,154.12,9880.0,153.2997,153.4588,153.2202,153.2302,9880.0
2025-02-21 15:00:00,154.12,154.12,153.49,153.56,22710.0,153.2302,153.2302,152.6038,152.6734,22710.0
2025-02-21 15:05:00,153.53,153.72,153.52,153.63,7445.0,152.6436,152.8325,152.6336,152.743,7445.0
2025-02-21 15:10:00,153.75,154.08,153.74,154.08,10721.0,152.8623,153.1904,152.8523,153.1904,10721.0
2025-02-21 15:15:00,154.11,154.17,153.94,154.06,9817.0,153.2202,153.2799,153.0512,153.1705,9817.0
2025-02-21 15:20:00,154.06,154.18,153.94,154.14,13025.0,153.1705,153.2898,153.0512,153.25,13025.0
2025-02-21 15:25:00,154.17,154.23,153.93,154.05,13428.0,153.2799,153.3395,153.0412,153.1606,13428.0
2025-02-21 15:30:00,154.01,154.31,153.95,154.18,19044.0,153.1208,153.4191,153.0611,153.2898,19044.0
2025-02-21 15:35:00,154.19,154.27,153.99,154.23,25375.0,153.2997,153.3793,153.1009,153.3395,25375.0
2025-02-21 15:40:00,154.24,154.4,154.14,154.27,15761.0,153.3495,153.5085,153.25,153.3793,15761.0
2025-02-21 15:45:00,154.31,154.38,154.06,154.15,18503.0,153.4191,153.4886,153.1705,153.26,18503.0
2025-02-21 15:50:00,154.22,154.58,153.95,154.08,33781.0,153.3296,153.6875,153.0611,153.1904,33781.0
2025-02-21 15:55:00,154.13,154.22,153.7,153.8,150754.0,153.2401,153.3296,152.8126,152.912,150754.0
2025-02-24 09:30:00,153.74,154.89,153.1,154.41,48896.0,152.8523,153.9957,152.216,153.5185,48896.0
2025-02-24 09:35:00,154.4,154.4,153.1,153.96,3988.0,153.5085,153.5085,152.216,153.0711,3988.0
2025-02-24 09:40:00,153.96,154.4,153.22,153.22,2196.0,153.0711,153.5085,152.3353,152.3353,2196.0
2025-02-24 09:45:00,153.28,153.36,152.02,152.03,9117.0,152.395,152.4745,151.1423,151.1522,9117.0
2025-02-24 09:50:00,152.17,152.98,152.14,152.89,11355.0,151.2914,152.0967,151.2616,152.0073,11355.0
2025-02-24 09:55:00,152.74,152.74,151.82,151.92,13534.0,151.8581,151.8581,150.9434,151.0429,13534.0
2025-02-24 10:00:00,151.92,152.41,151.48,151.65,17870.0,151.0429,151.53,150.6054,150.7744,17870.0
2025-02-24 10:05:00,151.56,152.08,151.34,151.61,22478.0,150.6849,151.2019,150.4662,150.7346,22478.0
2025-02-24 10:10:00,151.72,152.79,151.71,152.25,16637.0,150.844,151.9078,150.8341,151.3709,16637.0
2025-02-24 10:15:00,152.17,152.17,151.36,151.36,9115.0,151.2914,151.2914,150.4861,150.4861,9115.0
2025-02-24 10:20:00,151.6,152.18,151.47,151.62,16368.0,150.7247,151.3014,150.5955,150.7446,16368.0
2025-02-24 10:25:00,151.7,151.79,151.26,151.6,14403.0,150.8241,150.9136,150.3867,150.7247,14403.0
2025-02-24 10:30:00,151.53,151.9,151.45,151.73,7783.0,150.6551,151.023,150.5756,150.8539,7783.0
2025-02-24 10:35:00,151.75,151.77,151.49,151.49,5931.0,150.8738,150.8937,150.6153,150.6153,5931.0
2025-02-24 10:40:00,151.57,151.82,151.45,151.45,12216.0,150.6949,150.9434,150.5756,150.5756,12216.0
2025-02-24 10:45:00,151.51,151.79,151.19,151.75,11280.0,150.6352,150.9136,150.3171,150.8738,11280.0
2025-02-24 10:50:00,151.86,151.98,151.0,151.06,11780.0,150.9832,151.1025,150.1282,150.1878,11780.0
2025-02-24 10:55:00,151.06,151.07,150.7,150.81,10883.0,150.1878,150.1978,149.8299,149.9393,10883.0
2025-02-24 11:00:00,150.74,151.02,150.61,150.72,7868.0,149.8697,150.148,149.7404,149.8498,7868.0
2025-02-24 11:05:00,150.71,151.26,150.59,151.15,11645.0,149.8398,150.3867,149.7205,150.2773,11645.0
2025-02-24 11:10:00,151.12,151.38,150.84,151.38,10595.0,150.2475,150.506,149.9691,150.506,10595.0
2025-02-24 11:15:00,151.42,151.51,151.11,151.13,5546.0,150.5457,150.6352,150.2375,150.2574,5546.0
2025-02-24 11:20:00,151.24,151.6,151.16,151.53,10773.0,150.3668,150.7247,150.2872,150.6551,10773.0
2025-02-24 11:25:00,151.58,151.67,151.42,151.67,10137.0,150.7048,150.7943,150.5457,150.7943,10137.0
2025-02-24 11:30:00,151.6,151.99,151.6,151.92,8172.0,150.7247,151.1124,150.7247,151.0429,8172.0
2025-02-24 11:35:00,151.94,152.22,151.73,151.73,11159.0,151.0627,151.3411,150.8539,150.8539,11159.0
2025-02-24 11:40:00,151.73,151.93,151.51,151.57,8481.0,150.8539,151.0528,150.6352,150.6949,8481.0
2025-02-24 11:45:00,151.65,152.23,151.53,152.02,14409.0,150.7744,151.3511,150.6551,151.1423,14409.0
2025-02-24 11:50:00,152.02,152.03,151.81,151.88,14149.0,151.1423,151.1522,150.9335,151.0031,14149.0
2025-02-24 11:55:00,151.9,152.25,151.86,152.1,9938.0,151.023,151.3709,150.9832,151.2218,9938.0
2025-02-24 12:00:00,152.22,152.65,152.1,152.6,9860.0,151.3411,151.7686,151.2218,151.7189,9860.0
2025-02-24 12:05:00,152.6,152.76,152.57,152.71,2430.0,151.7189,151.878,151.6891,151.8283,2430.0
2025-02-24 12:10:00,152.71,153.04,152.61,152.96,11299.0,151.8283,152.1564,151.7289,152.0768,11299.0
2025-02-24 12:15:00,153.0,153.42,152.99,153.2,10410.0,152.1166,152.5342,152.1067,152.3155,10410.0
2025-02-24 12:20:00,153.2,153.26,152.82,152.96,12164.0,152.3155,152.3751,151.9377,152.0768,12164.0
2025-02-24 12:25:00,152.91,153.07,152.75,152.76,8625.0,152.0271,152.1862,151.8681,151.878,8625.0
2025-02-24 12:30:00,152.76,153.01,152.74,152.78,7178.0,151.878,152.1266,151.8581,151.8979,7178.0
2025-02-24 12:35:00,152.84,152.94,152.76,152.78,5790.0,151.9575,152.057,151.878,151.8979,5790.0
2025-02-24 12:40:00,152.83,152.92,152.7,152.83,6302.0,151.9476,152.0371,151.8183,151.9476,6302.0
2025-02-24 12:45:00,152.79,153.01,152.73,152.94,6748.0,151.9078,152.1266,151.8482,152.057,6748.0
2025-02-24 12:50:00,152.99,152.99,152.84,152.92,3506.0,152.1067,152.1067,151.9575,152.0371,3506.0
2025-02-24 12:55:00,152.91,153.07,152.72,152.72,6344.0,152.0271,152.1862,151.8382,151.8382,6344.0
2025-02-24 13:00:00,152.65,152.88,152.62,152.8,8351.0,151.7686,151.9973,151.7388,151.9178,8351.0
2025-02-24 13:05:00,152.88,152.88,152.54,152.61,8488.0,151.9973,151.9973,151.6593,151.7289,8488.0
2025-02-24 13:10:00,152.65,152.72,152.55,152.6,4093.0,151.7686,151.8382,151.6692,151.7189,4093.0
2025-02-24 13:15:00,152.62,152.96,152.62,152.86,14341.0,151.7388,152.0768,151.7388,151.9774,14341.0
2025-02-24 13:20:00,152.86,152.9,152.79,152.83,2975.0,151.9774,152.0172,151.9078,151.9476,2975.0
2025-02-24 13:25:00,152.86,152.97,152.71,152.72,7290.0,151.9774,152.0868,151.8283,151.8382,7290.0
2025-02-24 13:30:00,152.71,152.9,152.67,152.84,8906.0,151.8283,152.0172,151.7885,151.9575,8906.0
2025-02-24 13:35:00,152.78,153.26,152.77,152.98,8219.0,151.8979,152.3751,151.8879,152.0967,8219.0
2025-02-24 13:40:00,153.05,153.18,153.01,153.1,3997.0,152.1663,152.2956,152.1266,152.216,3997.0
2025-02-24 13:45:00,153.09,153.17,153.0,153.07,10117.0,152.2061,152.2856,152.1166,152.1862,10117.0
2025-02-24 13:50:00,153.05,153.09,152.78,152.93,10216.0,152.1663,152.2061,151.8979,152.047,10216.0
2025-02-24 13:55:00,152.9,153.19,152.9,153.1,5639.0,152.0172,152.3055,152.0172,152.216,5639.0
2025-02-24 14:00:00,153.14,153.25,153.01,153.18,7510.0,152.2558,152.3652,152.1266,152.2956,7510.0
2025-02-24 14:05:00,153.18,153.28,153.08,153.19,6965.0,152.2956,152.395,152.1962,152.3055,6965.0
2025-02-24 14:10:00,153.19,153.2,152.94,152.95,6280.0,152.3055,152.3155,152.057,152.0669,6280.0
2025-02-24 14:15:00,152.9,152.97,152.83,152.84,6358.0,152.0172,152.0868,151.9476,151.9575,6358.0
2025-02-24 14:20:00,152.84,152.88,152.7,152.83,10071.0,151.9575,151.9973,151.8183,151.9476,10071.0
2025-02-24 14:25:00,152.83,152.84,152.61,152.77,8445.0,151.9476,151.9575,151.7289,151.8879,8445.0
2025-02-24 14:30:00,152.77,152.97,152.77,152.77,5279.0,151.8879,152.0868,151.8879,151.8879,5279.0
2025-02-24 14:35:00,152.75,152.75,152.64,152.64,7543.0,151.8681,151.8681,151.7587,151.7587,7543.0
2025-02-24 14:40:00,152.67,152.81,152.67,152.81,9858.0,151.7885,151.9277,151.7885,151.9277,9858.0
2025-02-24 14:45:00,152.77,152.83,152.66,152.73,5920.0,151.8879,151.9476,151.7786,151.8482,5920.0
2025-02-24 14:50:00,152.78,152.78,152.59,152.73,16049.0,151.8979,151.8979,151.709,151.8482,16049.0
2025-02-24 14:55:00,152.81,152.85,152.64,152.72,8374.0,151.9277,151.9675,151.7587,151.8382,8374.0
2025-02-24 15:00:00,152.78,152.98,152.78,152.82,6494.0,151.8979,152.0967,151.8979,151.9377,6494.0
2025-02-24 15:05:00,152.88,152.95,152.81,152.85,8697.0,151.9973,152.0669,151.9277,151.9675,8697.0
2025-02-24 15:10:00,152.82,152.88,152.64,152.64,17723.0,151.9377,151.9973,151.7587,151.7587,17723.0
2025-02-24 15:15:00,152.69,153.13,152.59,153.13,15601.0,151.8084,152.2459,151.709,152.2459,15601.0
2025-02-24 15:20:00,153.14,153.19,152.95,153.0,14507.0,152.2558,152.3055,152.0669,152.1166,14507.0
2025-02-24 15:25:00,153.0,153.1,152.73,152.77,21382.0,152.1166,152.216,151.8482,151.8879,21382.0
2025-02-24 15:30:00,152.78,152.8,152.52,152.64,30869.0,151.8979,151.9178,151.6394,151.7587,30869.0
2025-02-24 15:35:00,152.68,152.96,152.61,152.9,17631.0,151.7985,152.0768,151.7289,152.0172,17631.0
2025-02-24 15:40:00,152.9,153.54,152.8,153.2,33478.0,152.0172,152.6535,151.9178,152.3155,33478.0
2025-02-24 15:45:00,153.18,153.44,152.97,153.39,22079.0,152.2956,152.5541,152.0868,152.5044,22079.0
2025-02-24 15:50:00,153.33,153.5,152.15,152.42,46938.0,152.4447,152.6137,151.2715,151.54,46938.0
2025-02-24 15:55:00,152.37,152.82,152.37,152.75,175922.0,151.4903,151.9377,151.4903,151.8681,175922.0
2025-02-25 09:30:00,153.13,154.33,153.13,154.24,21896.0,152.2459,153.4389,152.2459,153.3495,21896.0
2025-02-25 09:35:00,154.24,154.24,153.45,154.12,8058.0,153.3495,153.3495,152.564,153.2302,8058.0
2025-02-25 09:40:00,154.53,154.54,153.93,153.94,6382.0,153.6378,153.6477,153.0412,153.0512,6382.0
2025-02-25 09:45:00,153.94,154.14,153.65,154.08,6957.0,153.0512,153.25,152.7629,153.1904,6957.0
2025-02-25 09:50:00,154.13,154.26,154.01,154.05,9969.0,153.2401,153.3693,153.1208,153.1606,9969.0
2025-02-25 09:55:00,154.06,154.66,153.79,153.8,9593.0,153.1705,153.767,152.9021,152.912,9593.0
2025-02-25 10:00:00,153.79,153.96,152.5,152.85,12507.0,152.9021,153.0711,151.6195,151.9675,12507.0
2025-02-25 10:05:00,152.99,153.19,152.61,152.61,14643.0,152.1067,152.3055,151.7289,151.7289,14643.0
2025-02-25 10:10:00,152.5,152.5,152.07,152.38,16544.0,151.6195,151.6195,151.192,151.5002,16544.0
2025-02-25 10:15:00,152.42,152.86,152.32,152.75,22870.0,151.54,151.9774,151.4405,151.8681,22870.0
2025-02-25 10:20:00,152.71,152.82,152.29,152.3,30901.0,151.8283,151.9377,151.4107,151.4207,30901.0
2025-02-25 10:25:00,152.34,152.37,151.56,151.67,13273.0,151.4604,151.4903,150.6849,150.7943,13273.0
2025-02-25 10:30:00,151.67,151.85,151.51,151.64,12420.0,150.7943,150.9733,150.6352,150.7645,12420.0
2025-02-25 10:35:00,151.64,151.67,151.2,151.56,9882.0,150.7645,150.7943,150.327,150.6849,9882.0
2025-02-25 10:40:00,151.56,151.68,151.24,151.5,10666.0,150.6849,150.8042,150.3668,150.6253,10666.0
2025-02-25 10:45:00,151.41,151.66,151.11,151.49,9412.0,150.5358,150.7844,150.2375,150.6153,9412.0
2025-02-25 10:50:00,151.41,151.43,150.94,150.94,7864.0,150.5358,150.5557,150.0685,150.0685,7864.0
2025-02-25 10:55:00,150.89,151.34,150.61,150.62,14532.0,150.0188,150.4662,149.7404,149.7504,14532.0
2025-02-25 11:00:00,150.56,150.68,150.22,150.43,8509.0,149.6907,149.81,149.3527,149.5615,8509.0
2025-02-25 11:05:00,150.34,150.59,150.27,150.59,7670.0,149.472,149.7205,149.4024,149.7205,7670.0
2025-02-25 11:10:00,150.57,150.77,150.37,150.42,18356.0,149.7006,149.8995,149.5018,149.5515,18356.0
2025-02-25 11:15:00,150.54,150.75,150.52,150.61,35197.0,149.6708,149.8796,149.6509,149.7404,35197.0
2025-02-25 11:20:00,150.68,150.68,150.39,150.39,13415.0,149.81,149.81,149.5217,149.5217,13415.0
2025-02-25 11:25:00,150.39,150.39,149.82,149.96,14388.0,149.5217,149.5217,148.955,149.0942,14388.0
2025-02-25 11:30:00,149.9,149.94,149.31,149.75,13521.0,149.0345,149.0743,148.4479,148.8854,13521.0
2025-02-25 11:35:00,149.78,150.1,149.77,149.78,22583.0,148.9152,149.2334,148.9053,148.9152,22583.0
2025-02-25 11:40:00,149.75,149.93,149.58,149.88,8449.0,148.8854,149.0643,148.7164,149.0146,8449.0
2025-02-25 11:45:00,149.78,149.96,149.7,149.91,6635.0,148.9152,149.0942,148.8357,149.0445,6635.0
2025-02-25 11:50:00,149.83,149.97,149.78,149.89,8975.0,148.9649,149.1041,148.9152,149.0246,8975.0
2025-02-25 11:55:00,149.82,150.06,149.78,149.81,16068.0,148.955,149.1936,148.9152,148.945,16068.0
2025-02-25 12:00:00,149.8,150.18,149.77,150.03,14801.0,148.9351,149.3129,148.9053,149.1638,14801.0
2025-02-25 12:05:00,150.0,150.03,149.53,149.84,16752.0,149.1339,149.1638,148.6667,148.9749,16752.0
2025-02-25 12:10:00,149.88,150.23,149.84,150.09,8032.0,149.0146,149.3626,148.9749,149.2234,8032.0
2025-02-25 12:15:00,150.12,150.18,150.01,150.13,9461.0,149.2532,149.3129,149.1439,149.2632,9461.0
2025-02-25 12:20:00,150.13,150.28,150.06,150.19,22445.0,149.2632,149.4123,149.1936,149.3228,22445.0
2025-02-25 12:25:00,150.16,150.37,150.08,150.22,16695.0,149.293,149.5018,149.2135,149.3527,16695.0
2025-02-25 12:30:00,150.22,150.55,150.2,150.48,30868.0,149.3527,149.6808,149.3328,149.6112,30868.0
2025-02-25 12:35:00,150.54,150.54,150.27,150.44,21806.0,149.6708,149.6708,149.4024,149.5714,21806.0
2025-02-25 12:40:00,150.5,150.75,150.43,150.57,30073.0,149.6311,149.8796,149.5615,149.7006,30073.0
2025-02-25 12:45:00,150.57,150.73,150.49,150.7,15100.0,149.7006,149.8597,149.6211,149.8299,15100.0
2025-02-25 12:50:00,150.62,150.7,150.55,150.67,13545.0,149.7504,149.8299,149.6808,149.8001,13545.0
2025-02-25 12:55:00,150.66,150.7,150.42,150.7,13932.0,149.7901,149.8299,149.5515,149.8299,13932.0
2025-02-25 13:00:00,150.74,150.97,150.74,150.92,16717.0,149.8697,150.0983,149.8697,150.0486,16717.0
2025-02-25 13:05:00,150.84,150.98,150.82,150.82,10146.0,149.9691,150.1083,149.9492,149.9492,10146.0
2025-02-25 13:10:00,150.84,150.84,150.57,150.65,9764.0,149.9691,149.9691,149.7006,149.7802,9764.0
2025-02-25 13:15:00,150.68,150.82,150.62,150.65,15246.0,149.81,149.9492,149.7504,149.7802,15246.0
2025-02-25 13:20:00,150.64,150.69,150.53,150.53,4614.0,149.7702,149.82,149.6609,149.6609,4614.0
2025-02-25 13:25:00,150.59,150.65,150.42,150.46,9443.0,149.7205,149.7802,149.5515,149.5913,9443.0
2025-02-25 13:30:00,150.46,150.57,150.27,150.27,9375.0,149.5913,149.7006,149.4024,149.4024,9375.0
2025-02-25 13:35:00,150.27,150.66,150.21,150.66,17809.0,149.4024,149.7901,149.3427,149.7901,17809.0
2025-02-25 13:40:00,150.64,150.77,150.63,150.65,21695.0,149.7702,149.8995,149.7603,149.7802,21695.0
2025-02-25 13:45:00,150.7,150.8,150.6,150.61,10996.0,149.8299,149.9293,149.7305,149.7404,10996.0
2025-02-25 13:50:00,150.64,150.66,150.55,150.56,5916.0,149.7702,149.7901,149.6808,149.6907,5916.0
2025-02-25 13:55:00,150.51,150.64,150.44,150.58,11798.0,149.641,149.7702,149.5714,149.7106,11798.0
2025-02-25 14:00:00,150.59,150.69,150.33,150.36,20741.0,149.7205,149.82,149.462,149.4919,20741.0
2025-02-25 14:05:00,150.37,150.37,150.08,150.08,6833.0,149.5018,149.5018,149.2135,149.2135,6833.0
2025-02-25 14:10:00,150.15,150.21,149.88,149.9,10007.0,149.2831,149.3427,149.0146,149.0345,10007.0
2025-02-25 14:15:00,149.94,149.94,149.75,149.84,8057.0,149.0743,149.0743,148.8854,148.9749,8057.0
2025-02-25 14:20:00,149.84,149.84,149.47,149.51,18253.0,148.9749,148.9749,148.607,148.6468,18253.0
2025-02-25 14:25:00,149.52,149.56,149.38,149.49,8412.0,148.6567,148.6965,148.5175,148.6269,8412.0
2025-02-25 14:30:00,149.55,149.74,149.5,149.63,10049.0,148.6865,148.8754,148.6368,148.7661,10049.0
2025-02-25 14:35:00,149.62,150.02,149.56,149.92,11552.0,148.7561,149.1538,148.6965,149.0544,11552.0
2025-02-25 14:40:00,149.95,150.18,149.92,150.18,7382.0,149.0842,149.3129,149.0544,149.3129,7382.0
2025-02-25 14:45:00,150.15,150.41,149.91,150.41,8542.0,149.2831,149.5416,149.0445,149.5416,8542.0
2025-02-25 14:50:00,150.38,150.4,150.22,150.3,7017.0,149.5117,149.5316,149.3527,149.4322,7017.0
2025-02-25 14:55:00,150.35,150.46,150.24,150.34,8610.0,149.4819,149.5913,149.3726,149.472,8610.0
2025-02-25 15:00:00,150.34,150.44,150.15,150.18,6577.0,149.472,149.5714,149.2831,149.3129,6577.0
2025-02-25 15:05:00,150.18,150.3,150.08,150.17,10500.0,149.3129,149.4322,149.2135,149.303,10500.0
2025-02-25 15:10:00,150.22,150.34,150.08,150.34,16753.0,149.3527,149.472,149.2135,149.472,16753.0
2025-02-25 15:15:00,150.31,150.57,150.3,150.46,7872.0,149.4421,149.7006,149.4322,149.5913,7872.0
2025-02-25 15:20:00,150.52,150.99,150.47,150.99,11886.0,149.6509,150.1182,149.6012,150.1182,11886.0
2025-02-25 15:25:00,150.96,151.41,150.96,151.32,21886.0,150.0884,150.5358,150.0884,150.4463,21886.0
2025-02-25 15:30:00,151.27,151.27,150.94,151.14,26774.0,150.3966,150.3966,150.0685,150.2674,26774.0
2025-02-25 15:35:00,151.14,151.22,150.87,151.01,18223.0,150.2674,150.3469,149.9989,150.1381,18223.0
2025-02-25 15:40:00,151.02,151.02,150.59,150.64,19906.0,150.148,150.148,149.7205,149.7702,19906.0
2025-02-25 15:45:00,150.64,150.71,150.28,150.41,21144.0,149.7702,149.8398,149.4123,149.5416,21144.0
2025-02-25 15:50:00,150.43,150.55,149.85,149.98,32539.0,149.5615,149.6808,148.9848,149.1141,32539.0
2025-02-25 15:55:00,149.98,150.9,149.98,150.61,191727.0,149.1141,150.0287,149.1141,149.7404,191727.0
2025-02-26 09:30:00,151.24,151.24,150.27,150.79,25847.0,150.3668,150.3668,149.4024,149.9194,25847.0
2025-02-26 09:35:00,150.71,150.87,149.73,150.06,15990.0,149.8398,149.9989,148.8655,149.1936,15990.0
2025-02-26 09:40:00,149.88,150.05,149.63,149.93,4973.0,149.0146,149.1836,148.7661,149.0643,4973.0
2025-02-26 09:45:00,150.0,150.77,150.0,150.77,9935.0,149.1339,149.8995,149.1339,149.8995,9935.0
2025-02-26 09:50:00,150.77,150.9,150.66,150.87,9047.0,149.8995,150.0287,149.7901,149.9989,9047.0
2025-02-26 09:55:00,150.8,150.9,150.29,150.37,8939.0,149.9293,150.0287,149.4223,149.5018,8939.0
2025-02-26 10:00:00,150.37,150.37,149.69,149.69,8815.0,149.5018,149.5018,148.8257,148.8257,8815.0
2025-02-26 10:05:00,149.69,149.86,149.56,149.86,14282.0,148.8257,148.9947,148.6965,148.9947,14282.0
2025-02-26 10:10:00,149.8,150.1,149.75,150.09,13065.0,148.9351,149.2334,148.8854,149.2234,13065.0
2025-02-26 10:15:00,150.07,150.07,149.45,149.55,12418.0,149.2035,149.2035,148.5871,148.6865,12418.0
2025-02-26 10:20:00,149.49,149.5,148.93,149.09,14855.0,148.6269,148.6368,148.0701,148.2292,14855.0
2025-02-26 10:25:00,149.06,149.1,148.54,148.65,10972.0,148.1994,148.2391,147.6824,147.7917,10972.0
2025-02-26 10:30:00,148.55,148.55,147.41,147.42,14761.0,147.6923,147.6923,146.5589,146.5688,14761.0
2025-02-26 10:35:00,147.39,147.5,146.85,146.92,28411.0,146.539,146.6484,146.0021,146.0717,28411.0
2025-02-26 10:40:00,146.89,147.32,146.78,147.3,16463.0,146.0419,146.4694,145.9325,146.4495,16463.0
2025-02-26 10:45:00,147.41,147.41,146.73,146.85,15529.0,146.5589,146.5589,145.8828,146.0021,15529.0
2025-02-26 10:50:00,146.94,147.98,146.86,147.94,23432.0,146.0916,147.1256,146.0121,147.0858,23432.0
2025-02-26 10:55:00,147.86,147.88,147.63,147.72,11746.0,147.0063,147.0262,146.7776,146.8671,11746.0
2025-02-26 11:00:00,147.67,148.21,147.66,148.15,14989.0,146.8174,147.3543,146.8074,147.2946,14989.0
2025-02-26 11:05:00,148.15,148.2,147.59,147.65,25515.0,147.2946,147.3443,146.7379,146.7975,25515.0
2025-02-26 11:10:00,147.68,147.97,147.16,147.25,20767.0,146.8273,147.1157,146.3103,146.3998,20767.0
2025-02-26 11:15:00,147.26,147.62,147.25,147.52,14244.0,146.4098,146.7677,146.3998,146.6683,14244.0
2025-02-26 11:20:00,147.46,147.81,147.4,147.69,9034.0,146.6086,146.9566,146.5489,146.8373,9034.0
2025-02-26 11:25:00,147.7,148.37,147.53,148.03,44245.0,146.8472,147.5133,146.6782,147.1753,44245.0
2025-02-26 11:30:00,147.96,148.02,147.37,147.84,17024.0,147.1057,147.1654,146.5191,146.9864,17024.0
2025-02-26 11:35:00,147.85,148.01,147.57,147.57,13035.0,146.9964,147.1554,146.718,146.718,13035.0
2025-02-26 11:40:00,147.57,147.65,147.34,147.45,6181.0,146.718,146.7975,146.4893,146.5987,6181.0
2025-02-26 11:45:00,147.48,147.48,146.85,146.86,7495.0,146.6285,146.6285,146.0021,146.0121,7495.0
2025-02-26 11:50:00,146.92,147.36,146.92,147.0,8428.0,146.0717,146.5092,146.0717,146.1513,8428.0
2025-02-26 11:55:00,146.98,147.09,146.88,146.98,3998.0,146.1314,146.2407,146.032,146.1314,3998.0
2025-02-26 12:00:00,146.94,147.18,146.91,147.18,4399.0,146.0916,146.3302,146.0618,146.3302,4399.0
2025-02-26 12:05:00,147.14,147.27,147.0,147.05,7183.0,146.2905,146.4197,146.1513,146.201,7183.0
2025-02-26 12:10:00,147.1,147.28,147.06,147.06,7617.0,146.2507,146.4296,146.2109,146.2109,7617.0
2025-02-26 12:15:00,147.05,147.17,146.89,146.97,6358.0,146.201,146.3203,146.0419,146.1214,6358.0
2025-02-26 12:20:00,147.01,147.01,146.63,146.84,6195.0,146.1612,146.1612,145.7834,145.9922,6195.0
2025-02-26 12:25:00,146.75,146.82,146.65,146.75,4052.0,145.9027,145.9723,145.8033,145.9027,4052.0
2025-02-26 12:30:00,146.74,146.84,146.58,146.66,9038.0,145.8928,145.9922,145.7337,145.8132,9038.0
2025-02-26 12:35:00,146.66,146.67,146.37,146.44,9202.0,145.8132,145.8232,145.5249,145.5945,9202.0
2025-02-26 12:40:00,146.35,146.7,146.35,146.68,8790.0,145.505,145.853,145.505,145.8331,8790.0
2025-02-26 12:45:00,146.77,146.77,146.45,146.5,4135.0,145.9226,145.9226,145.6044,145.6541,4135.0
2025-02-26 12:50:00,146.46,146.53,146.32,146.38,4567.0,145.6144,145.684,145.4752,145.5348,4567.0
2025-02-26 12:55:00,146.32,146.34,146.06,146.09,6558.0,145.4752,145.4951,145.2167,145.2465,6558.0
2025-02-26 13:00:00,146.09,146.18,146.05,146.12,4756.0,145.2465,145.336,145.2067,145.2763,4756.0
2025-02-26 13:05:00,146.15,146.55,146.0,146.52,8482.0,145.3062,145.7039,145.157,145.674,8482.0
2025-02-26 13:10:00,146.45,146.69,146.4,146.69,17528.0,145.6044,145.843,145.5547,145.843,17528.0
2025-02-26 13:15:00,146.63,146.67,146.17,146.17,6597.0,145.7834,145.8232,145.3261,145.3261,6597.0
2025-02-26 13:20:00,146.21,146.31,146.19,146.28,13472.0,145.3658,145.4652,145.3459,145.4354,13472.0
2025-02-26 13:25:00,146.27,146.29,145.67,145.71,13834.0,145.4255,145.4454,144.8289,144.8687,13834.0
2025-02-26 13:30:00,145.67,146.01,145.67,146.01,9195.0,144.8289,145.167,144.8289,145.167,9195.0
2025-02-26 13:35:00,145.97,146.35,145.97,146.18,12471.0,145.1272,145.505,145.1272,145.336,12471.0
2025-02-26 13:40:00,146.17,146.4,146.17,146.4,7298.0,145.3261,145.5547,145.3261,145.5547,7298.0
2025-02-26 13:45:00,146.35,146.42,145.7,145.72,10121.0,145.505,145.5746,144.8588,144.8786,10121.0
2025-02-26 13:50:00,145.7,145.75,145.5,145.72,15794.0,144.8588,144.9085,144.6599,144.8786,15794.0
2025-02-26 13:55:00,145.66,145.95,145.62,145.93,7742.0,144.819,145.1073,144.7792,145.0874,7742.0
2025-02-26 14:00:00,145.93,146.13,145.92,146.09,8423.0,145.0874,145.2863,145.0775,145.2465,8423.0
2025-02-26 14:05:00,146.09,146.1,145.73,145.77,13767.0,145.2465,145.2565,144.8886,144.9284,13767.0
2025-02-26 14:10:00,145.72,146.05,145.68,145.92,13999.0,144.8786,145.2067,144.8389,145.0775,13999.0
2025-02-26 14:15:00,145.86,146.07,145.85,146.01,12110.0,145.0178,145.2266,145.0079,145.167,12110.0
2025-02-26 14:20:00,146.01,146.23,145.8,145.84,19555.0,145.167,145.3857,144.9582,144.998,19555.0
2025-02-26 14:25:00,145.84,145.93,145.73,145.73,3301.0,144.998,145.0874,144.8886,144.8886,3301.0
2025-02-26 14:30:00,145.8,145.9,145.73,145.81,15774.0,144.9582,145.0576,144.8886,144.9681,15774.0
2025-02-26 14:35:00,145.81,145.95,145.76,145.76,8846.0,144.9681,145.1073,144.9184,144.9184,8846.0
2025-02-26 14:40:00,145.72,145.94,145.71,145.75,16439.0,144.8786,145.0974,144.8687,144.9085,16439.0
2025-02-26 14:45:00,145.75,145.92,145.64,145.65,9499.0,144.9085,145.0775,144.7991,144.8091,9499.0
2025-02-26 14:50:00,145.64,145.64,145.27,145.34,21066.0,144.7991,144.7991,144.4312,144.5008,21066.0
2025-02-26 14:55:00,145.31,145.4,144.96,145.0,16313.0,144.471,144.5605,144.123,144.1628,16313.0
2025-02-26 15:00:00,145.0,145.3,144.98,145.22,14392.0,144.1628,144.4611,144.1429,144.3815,14392.0
2025-02-26 15:05:00,145.25,145.7,145.21,145.49,14693.0,144.4114,144.8588,144.3716,144.65,14693.0
2025-02-26 15:10:00,145.5,145.85,145.49,145.79,14007.0,144.6599,145.0079,144.65,144.9482,14007.0
2025-02-26 15:15:00,145.84,145.88,145.61,145.71,24681.0,144.998,145.0377,144.7693,144.8687,24681.0
2025-02-26 15:20:00,145.71,146.17,145.65,146.08,37387.0,144.8687,145.3261,144.8091,145.2366,37387.0
2025-02-26 15:25:00,146.02,146.02,145.8,145.86,32777.0,145.1769,145.1769,144.9582,145.0178,32777.0
2025-02-26 15:30:00,145.89,145.99,145.63,145.99,23042.0,145.0477,145.1471,144.7892,145.1471,23042.0
2025-02-26 15:35:00,145.99,146.43,145.87,146.39,23960.0,145.1471,145.5846,145.0278,145.5448,23960.0
2025-02-26 15:40:00,146.37,146.82,146.33,146.7,38052.0,145.5249,145.9723,145.4851,145.853,38052.0
2025-02-26 15:45:00,146.71,146.98,146.03,146.03,42784.0,145.8629,146.1314,145.1869,145.1869,42784.0
2025-02-26 15:50:00,146.03,146.35,145.9,146.17,67292.0,145.1869,145.505,145.0576,145.3261,67292.0
2025-02-26 15:55:00,146.2,146.36,146.09,146.33,139192.0,145.3559,145.515,145.2465,145.4851,139192.0
2025-02-27 09:30:00,147.11,147.57,145.9,146.19,24179.0,146.2606,146.718,145.0576,145.3459,24179.0
2025-02-27 09:35:00,146.34,147.15,145.99,146.74,17648.0,145.4951,146.3004,145.1471,145.8928,17648.0
2025-02-27 09:40:00,146.74,147.81,146.74,147.52,24298.0,145.8928,146.9566,145.8928,146.6683,24298.0
2025-02-27 09:45:00,147.58,147.61,147.23,147.25,11148.0,146.7279,146.7577,146.3799,146.3998,11148.0
2025-02-27 09:50:00,147.42,147.42,146.33,146.34,12805.0,146.5688,146.5688,145.4851,145.4951,12805.0
2025-02-27 09:55:00,146.41,146.7,146.26,146.36,11690.0,145.5647,145.853,145.4155,145.515,11690.0
2025-02-27 10:00:00,146.63,147.59,146.55,147.46,16382.0,145.7834,146.7379,145.7039,146.6086,16382.0
2025-02-27 10:05:00,147.46,147.92,147.46,147.52,17278.0,146.6086,147.0659,146.6086,146.6683,17278.0
2025-02-27 10:10:00,147.64,148.5,147.61,148.44,14945.0,146.7876,147.6426,146.7577,147.5829,14945.0
2025-02-27 10:15:00,148.43,148.63,148.34,148.48,18620.0,147.573,147.7718,147.4835,147.6227,18620.0
2025-02-27 10:20:00,148.47,149.66,148.46,149.66,17833.0,147.6128,148.7959,147.6028,148.7959,17833.0
2025-02-27 10:25:00,149.55,149.55,148.76,148.96,16925.0,148.6865,148.6865,147.9011,148.0999,16925.0
2025-02-27 10:30:00,148.85,148.85,148.27,148.27,8318.0,147.9906,147.9906,147.4139,147.4139,8318.0
2025-02-27 10:35:00,148.27,148.73,148.16,148.4,12060.0,147.4139,147.8713,147.3046,147.5432,12060.0
2025-02-27 10:40:00,148.3,148.37,148.02,148.31,13044.0,147.4438,147.5133,147.1654,147.4537,13044.0
2025-02-27 10:45:00,148.2,148.31,147.99,148.22,7444.0,147.3443,147.4537,147.1355,147.3642,7444.0
2025-02-27 10:50:00,148.16,148.22,147.9,148.03,4875.0,147.3046,147.3642,147.0461,147.1753,4875.0
2025-02-27 10:55:00,148.0,148.03,147.25,147.25,13346.0,147.1455,147.1753,146.3998,146.3998,13346.0
2025-02-27 11:00:00,147.25,147.46,147.25,147.31,5640.0,146.3998,146.6086,146.3998,146.4595,5640.0
2025-02-27 11:05:00,147.22,147.49,147.22,147.27,8403.0,146.37,146.6384,146.37,146.4197,8403.0
2025-02-27 11:10:00,147.22,147.51,147.21,147.39,11181.0,146.37,146.6583,146.36,146.539,11181.0
2025-02-27 11:15:00,147.39,147.52,147.2,147.4,8103.0,146.539,146.6683,146.3501,146.5489,8103.0
2025-02-27 11:20:00,147.28,147.28,147.1,147.17,3818.0,146.4296,146.4296,146.2507,146.3203,3818.0
2025-02-27 11:25:00,147.17,147.29,146.92,147.18,7139.0,146.3203,146.4396,146.0717,146.3302,7139.0
2025-02-27 11:30:00,147.18,147.32,147.12,147.18,11322.0,146.3302,146.4694,146.2706,146.3302,11322.0
2025-02-27 11:35:00,147.18,147.46,147.17,147.43,8946.0,146.3302,146.6086,146.3203,146.5788,8946.0
2025-02-27 11:40:00,147.33,147.42,147.16,147.37,8670.0,146.4794,146.5688,146.3103,146.5191,8670.0
2025-02-27 11:45:00,147.39,147.73,147.38,147.67,9622.0,146.539,146.877,146.5291,146.8174,9622.0
2025-02-27 11:50:00,147.67,147.81,147.39,147.71,9712.0,146.8174,146.9566,146.539,146.8572,9712.0
2025-02-27 11:55:00,147.68,147.78,147.61,147.75,6303.0,146.8273,146.9268,146.7577,146.8969,6303.0
2025-02-27 12:00:00,147.72,147.97,147.54,147.88,6766.0,146.8671,147.1157,146.6881,147.0262,6766.0
2025-02-27 12:05:00,147.84,148.04,147.79,147.85,10750.0,146.9864,147.1853,146.9367,146.9964,10750.0
2025-02-27 12:10:00,147.9,148.1,147.89,147.94,5551.0,147.0461,147.2449,147.0361,147.0858,5551.0
2025-02-27 12:15:00,147.9,147.9,147.43,147.43,5106.0,147.0461,147.0461,146.5788,146.5788,5106.0
2025-02-27 12:20:00,147.5,147.57,147.34,147.46,4670.0,146.6484,146.718,146.4893,146.6086,4670.0
2025-02-27 12:25:00,147.52,147.73,147.45,147.73,3349.0,146.6683,146.877,146.5987,146.877,3349.0
2025-02-27 12:30:00,147.8,147.89,147.74,147.78,4531.0,146.9466,147.0361,146.887,146.9268,4531.0
2025-02-27 12:35:00,147.89,147.92,147.81,147.81,5672.0,147.0361,147.0659,146.9566,146.9566,5672.0
2025-02-27 12:40:00,147.81,147.89,147.56,147.64,6921.0,146.9566,147.0361,146.708,146.7876,6921.0
2025-02-27 12:45:00,147.63,147.88,147.63,147.81,2408.0,146.7776,147.0262,146.7776,146.9566,2408.0
2025-02-27 12:50:00,147.8,148.04,147.73,148.03,10165.0,146.9466,147.1853,146.877,147.1753,10165.0
2025-02-27 12:55:00,148.0,148.21,147.99,148.18,9493.0,147.1455,147.3543,147.1355,147.3244,9493.0
2025-02-27 13:00:00,148.2,148.49,148.15,148.42,11242.0,147.3443,147.6327,147.2946,147.5631,11242.0
2025-02-27 13:05:00,148.48,148.63,148.44,148.59,4312.0,147.6227,147.7718,147.5829,147.7321,4312.0
2025-02-27 13:10:00,148.64,148.75,148.56,148.66,7056.0,147.7818,147.8912,147.7023,147.8017,7056.0
2025-02-27 13:15:00,148.73,148.86,148.7,148.86,4677.0,147.8713,148.0005,147.8414,148.0005,4677.0
2025-02-27 13:20:00,148.88,149.01,148.88,148.95,6074.0,148.0204,148.1497,148.0204,148.09,6074.0
2025-02-27 13:25:00,148.94,149.0,148.69,148.93,22708.0,148.0801,148.1397,147.8315,148.0701,22708.0
2025-02-27 13:30:00,148.9,149.1,148.9,149.03,3160.0,148.0403,148.2391,148.0403,148.1695,3160.0
2025-02-27 13:35:00,149.06,149.18,149.01,149.18,3316.0,148.1994,148.3187,148.1497,148.3187,3316.0
2025-02-27 13:40:00,149.15,149.15,148.88,149.01,9396.0,148.2888,148.2888,148.0204,148.1497,9396.0
2025-02-27 13:45:00,149.01,149.09,148.98,148.98,1881.0,148.1497,148.2292,148.1198,148.1198,1881.0
2025-02-27 13:50:00,149.07,149.12,148.97,149.09,3765.0,148.2093,148.259,148.1099,148.2292,3765.0
2025-02-27 13:55:00,149.14,149.14,148.88,148.89,10050.0,148.2789,148.2789,148.0204,148.0303,10050.0
2025-02-27 14:00:00,148.9,148.9,148.6,148.6,10197.0,148.0403,148.0403,147.742,147.742,10197.0
2025-02-27 14:05:00,148.58,148.58,148.35,148.41,8993.0,147.7221,147.7221,147.4935,147.5531,8993.0
2025-02-27 14:10:00,148.48,148.59,148.4,148.43,5884.0,147.6227,147.7321,147.5432,147.573,5884.0
2025-02-27 14:15:00,148.35,148.56,148.33,148.56,12069.0,147.4935,147.7023,147.4736,147.7023,12069.0
2025-02-27 14:20:00,148.57,148.65,148.38,148.43,10756.0,147.7122,147.7917,147.5233,147.573,10756.0
2025-02-27 14:25:00,148.43,148.57,148.24,148.26,6558.0,147.573,147.7122,147.3841,147.404,6558.0
2025-02-27 14:30:00,148.29,148.33,148.16,148.25,6436.0,147.4338,147.4736,147.3046,147.394,6436.0
2025-02-27 14:35:00,148.25,148.38,148.02,148.06,6881.0,147.394,147.5233,147.1654,147.2051,6881.0
2025-02-27 14:40:00,148.02,148.02,147.56,147.79,14116.0,147.1654,147.1654,146.708,146.9367,14116.0
2025-02-27 14:45:00,147.78,148.03,147.77,147.91,8668.0,146.9268,147.1753,146.9168,147.056,8668.0
2025-02-27 14:50:00,147.95,148.15,147.94,148.09,7058.0,147.0958,147.2946,147.0858,147.235,7058.0
2025-02-27 14:55:00,148.08,148.25,148.05,148.2,12049.0,147.225,147.394,147.1952,147.3443,12049.0
2025-02-27 15:00:00,148.22,148.28,148.05,148.15,5925.0,147.3642,147.4239,147.1952,147.2946,5925.0
2025-02-27 15:05:00,148.19,148.28,148.06,148.07,10700.0,147.3344,147.4239,147.2051,147.2151,10700.0
2025-02-27 15:10:00,148.02,148.19,147.93,148.09,9132.0,147.1654,147.3344,147.0759,147.235,9132.0
2025-02-27 15:15:00,148.13,148.14,147.7,147.83,17993.0,147.2747,147.2847,146.8472,146.9765,17993.0
2025-02-27 15:20:00,147.82,147.86,147.54,147.63,22860.0,146.9665,147.0063,146.6881,146.7776,22860.0
2025-02-27 15:25:00,147.65,147.81,147.56,147.71,16317.0,146.7975,146.9566,146.708,146.8572,16317.0
2025-02-27 15:30:00,147.74,148.84,147.74,148.78,32427.0,146.887,147.9806,146.887,147.921,32427.0
2025-02-27 15:35:00,148.81,149.08,148.76,148.76,35115.0,147.9508,148.2193,147.9011,147.9011,35115.0
2025-02-27 15:40:00,148.79,148.83,148.59,148.69,36069.0,147.9309,147.9707,147.7321,147.8315,36069.0
2025-02-27 15:45:00,148.69,148.69,148.33,148.38,41394.0,147.8315,147.8315,147.4736,147.5233,41394.0
2025-02-27 15:50:00,148.43,148.68,148.26,148.3,32107.0,147.573,147.8216,147.404,147.4438,32107.0
2025-02-27 15:55:00,148.31,148.31,147.78,148.01,128937.0,147.4537,147.4537,146.9268,147.1554,128937.0
2025-02-28 09:30:00,147.15,147.51,145.87,146.61,34810.0,146.3004,146.6583,145.0278,145.7635,34810.0
2025-02-28 09:35:00,146.42,147.84,146.36,147.67,14807.0,145.5746,146.9864,145.515,146.8174,14807.0
2025-02-28 09:40:00,147.67,148.46,147.56,148.35,10630.0,146.8174,147.6028,146.708,147.4935,10630.0
2025-02-28 09:45:00,148.38,148.38,147.49,147.77,7081.0,147.5233,147.5233,146.6384,146.9168,7081.0
2025-02-28 09:50:00,147.95,148.3,147.77,148.18,6270.0,147.0958,147.4438,146.9168,147.3244,6270.0
2025-02-28 09:55:00,148.16,148.35,147.89,148.16,9110.0,147.3046,147.4935,147.0361,147.3046,9110.0
2025-02-28 10:00:00,148.27,148.39,147.97,148.33,14854.0,147.4139,147.5332,147.1157,147.4736,14854.0
2025-02-28 10:05:00,148.41,148.62,148.39,148.56,6754.0,147.5531,147.7619,147.5332,147.7023,6754.0
2025-02-28 10:10:00,148.56,149.24,148.55,148.97,12235.0,147.7023,148.3783,147.6923,148.1099,12235.0
2025-02-28 10:15:00,149.06,149.06,148.5,148.51,6473.0,148.1994,148.1994,147.6426,147.6525,6473.0
2025-02-28 10:20:00,148.41,148.82,148.41,148.76,10165.0,147.5531,147.9608,147.5531,147.9011,10165.0
2025-02-28 10:25:00,148.59,148.82,148.51,148.51,4998.0,147.7321,147.9608,147.6525,147.6525,4998.0
2025-02-28 10:30:00,148.55,148.94,148.43,148.84,12173.0,147.6923,148.0801,147.573,147.9806,12173.0
2025-02-28 10:35:00,148.75,148.89,148.53,148.77,8987.0,147.8912,148.0303,147.6724,147.911,8987.0
2025-02-28 10:40:00,148.77,148.81,148.62,148.62,3858.0,147.911,147.9508,147.7619,147.7619,3858.0
2025-02-28 10:45:00,148.59,148.76,148.51,148.69,8413.0,147.7321,147.9011,147.6525,147.8315,8413.0
2025-02-28 10:50:00,148.64,149.16,148.63,149.12,8261.0,147.7818,148.2988,147.7718,148.259,8261.0
2025-02-28 10:55:00,149.12,149.12,148.72,148.9,9221.0,148.259,148.259,147.8613,148.0403,9221.0
2025-02-28 11:00:00,148.91,148.97,148.72,148.79,5393.0,148.0502,148.1099,147.8613,147.9309,5393.0
2025-02-28 11:05:00,148.78,148.88,148.6,148.66,6018.0,147.921,148.0204,147.742,147.8017,6018.0
2025-02-28 11:10:00,148.68,148.72,148.32,148.32,5796.0,147.8216,147.8613,147.4636,147.4636,5796.0
2025-02-28 11:15:00,148.41,148.5,148.25,148.34,4056.0,147.5531,147.6426,147.394,147.4835,4056.0
2025-02-28 11:20:00,148.33,148.41,147.98,148.08,6165.0,147.4736,147.5531,147.1256,147.225,6165.0
2025-02-28 11:25:00,148.03,148.18,147.92,147.94,12981.0,147.1753,147.3244,147.0659,147.0858,12981.0
2025-02-28 11:30:00,147.88,148.01,147.74,147.78,6956.0,147.0262,147.1554,146.887,146.9268,6956.0
2025-02-28 11:35:00,147.86,148.0,147.74,147.83,4401.0,147.0063,147.1455,146.887,146.9765,4401.0
2025-02-28 11:40:00,147.81,148.1,147.75,148.0,10945.0,146.9566,147.2449,146.8969,147.1455,10945.0
2025-02-28 11:45:00,148.16,148.37,147.98,148.24,5415.0,147.3046,147.5133,147.1256,147.3841,5415.0
2025-02-28 11:50:00,148.34,148.34,148.03,148.1,7026.0,147.4835,147.4835,147.1753,147.2449,7026.0
2025-02-28 11:55:00,148.17,148.25,147.99,148.25,4840.0,147.3145,147.394,147.1355,147.394,4840.0
2025-02-28 12:00:00,148.17,148.17,147.62,147.69,7170.0,147.3145,147.3145,146.7677,146.8373,7170.0
2025-02-28 12:05:00,147.62,147.87,147.62,147.77,9893.0,146.7677,147.0162,146.7677,146.9168,9893.0
2025-02-28 12:10:00,147.82,147.88,147.74,147.87,4968.0,146.9665,147.0262,146.887,147.0162,4968.0
2025-02-28 12:15:00,147.87,148.24,147.74,148.22,12292.0,147.0162,147.3841,146.887,147.3642,12292.0
2025-02-28 12:20:00,148.22,148.38,148.11,148.2,12504.0,147.3642,147.5233,147.2549,147.3443,12504.0
2025-02-28 12:25:00,148.26,148.29,148.09,148.16,8239.0,147.404,147.4338,147.235,147.3046,8239.0
2025-02-28 12:30:00,148.17,148.25,148.09,148.19,2807.0,147.3145,147.394,147.235,147.3344,2807.0
2025-02-28 12:35:00,148.18,148.22,147.97,148.21,14027.0,147.3244,147.3642,147.1157,147.3543,14027.0
2025-02-28 12:40:00,148.16,148.17,147.62,147.69,25092.0,147.3046,147.3145,146.7677,146.8373,25092.0
2025-02-28 12:45:00,147.65,147.74,147.43,147.49,5618.0,146.7975,146.887,146.5788,146.6384,5618.0
2025-02-28 12:50:00,147.46,147.61,147.41,147.57,5243.0,146.6086,146.7577,146.5589,146.718,5243.0
2025-02-28 12:55:00,147.48,147.57,147.32,147.55,9276.0,146.6285,146.718,146.4694,146.6981,9276.0
2025-02-28 13:00:00,147.59,147.87,147.58,147.85,8067.0,146.7379,147.0162,146.7279,146.9964,8067.0
2025-02-28 13:05:00,147.78,148.0,147.73,147.92,9677.0,146.9268,147.1455,146.877,147.0659,9677.0
2025-02-28 13:10:00,147.96,147.96,147.73,147.75,12462.0,147.1057,147.1057,146.877,146.8969,12462.0
2025-02-28 13:15:00,147.81,147.81,147.31,147.44,9806.0,146.9566,146.9566,146.4595,146.5887,9806.0
2025-02-28 13:20:00,147.52,147.87,147.51,147.78,5418.0,146.6683,147.0162,146.6583,146.9268,5418.0
2025-02-28 13:25:00,147.84,148.64,147.83,148.64,3934.0,146.9864,147.7818,146.9765,147.7818,3934.0
2025-02-28 13:30:00,148.59,148.76,148.43,148.76,12460.0,147.7321,147.9011,147.573,147.9011,12460.0
2025-02-28 13:35:00,148.83,149.58,148.8,149.57,15318.0,147.9707,148.7164,147.9409,148.7064,15318.0
2025-02-28 13:40:00,149.56,149.57,149.33,149.46,5331.0,148.6965,148.7064,148.4678,148.5971,5331.0
2025-02-28 13:45:00,149.52,149.76,149.32,149.76,9459.0,148.6567,148.8953,148.4579,148.8953,9459.0
2025-02-28 13:50:00,149.72,149.84,149.68,149.8,6306.0,148.8556,148.9749,148.8158,148.9351,6306.0
2025-02-28 13:55:00,149.78,149.79,149.0,149.0,10428.0,148.9152,148.9252,148.1397,148.1397,10428.0
2025-02-28 14:00:00,149.01,149.28,148.8,148.94,11167.0,148.1497,148.4181,147.9409,148.0801,11167.0
2025-02-28 14:05:00,148.9,149.09,148.9,148.92,5715.0,148.0403,148.2292,148.0403,148.0602,5715.0
2025-02-28 14:10:00,148.99,149.25,148.96,149.14,10728.0,148.1298,148.3883,148.0999,148.2789,10728.0
2025-02-28 14:15:00,149.1,149.21,148.98,149.16,9545.0,148.2391,148.3485,148.1198,148.2988,9545.0
2025-02-28 14:20:00,149.19,149.28,148.93,148.93,5399.0,148.3286,148.4181,148.0701,148.0701,5399.0
2025-02-28 14:25:00,148.97,149.27,148.97,149.07,8216.0,148.1099,148.4082,148.1099,148.2093,8216.0
2025-02-28 14:30:00,149.03,149.27,148.95,149.05,5723.0,148.1695,148.4082,148.09,148.1894,5723.0
2025-02-28 14:35:00,149.04,149.27,148.91,149.06,7947.0,148.1795,148.4082,148.0502,148.1994,7947.0
2025-02-28 14:40:00,149.1,149.26,149.09,149.2,1650.0,148.2391,148.3982,148.2292,148.3386,1650.0
2025-02-28 14:45:00,149.21,149.36,149.03,149.36,6692.0,148.3485,148.4976,148.1695,148.4976,6692.0
2025-02-28 14:50:00,149.36,149.52,149.28,149.44,11651.0,148.4976,148.6567,148.4181,148.5772,11651.0
2025-02-28 14:55:00,149.44,149.5,149.08,149.1,9432.0,148.5772,148.6368,148.2193,148.2391,9432.0
2025-02-28 15:00:00,149.12,149.52,149.1,149.31,7316.0,148.259,148.6567,148.2391,148.4479,7316.0
2025-02-28 15:05:00,149.34,149.49,149.27,149.27,9985.0,148.4777,148.6269,148.4082,148.4082,9985.0
2025-02-28 15:10:00,149.25,149.38,149.09,149.25,20509.0,148.3883,148.5175,148.2292,148.3883,20509.0
2025-02-28 15:15:00,149.29,149.37,149.2,149.24,9080.0,148.428,148.5076,148.3386,148.3783,9080.0
2025-02-28 15:20:00,149.27,149.27,148.97,149.27,16569.0,148.4082,148.4082,148.1099,148.4082,16569.0
2025-02-28 15:25:00,149.18,149.53,149.18,149.48,11775.0,148.3187,148.6667,148.3187,148.6169,11775.0
2025-02-28 15:30:00,149.47,149.63,149.32,149.37,15697.0,148.607,148.7661,148.4579,148.5076,15697.0
2025-02-28 15:35:00,149.33,149.4,149.0,149.36,16934.0,148.4678,148.5374,148.1397,148.4976,16934.0
2025-02-28 15:40:00,149.29,149.65,149.29,149.6,22270.0,148.428,148.786,148.428,148.7362,22270.0
2025-02-28 15:45:00,149.61,149.91,149.51,149.82,25963.0,148.7462,149.0445,148.6468,148.955,25963.0
2025-02-28 15:50:00,149.75,149.93,149.19,149.77,35146.0,148.8854,149.0643,148.3286,148.9053,35146.0
2025-02-28 15:55:00,149.77,150.37,149.77,150.1,143090.0,148.9053,149.5018,148.9053,149.2334,143090.0
2025-03-03 09:30:00,151.23,152.75,150.98,150.98,55337.0,150.3568,151.8681,150.1083,150.1083,55337.0
2025-03-03 09:35:00,150.9,150.9,150.01,150.21,23269.0,150.0287,150.0287,149.1439,149.3427,23269.0
2025-03-03 09:40:00,149.98,150.59,149.7,150.23,11081.0,149.1141,149.7205,148.8357,149.3626,11081.0
2025-03-03 09:45:00,150.24,150.26,149.43,149.52,12686.0,149.3726,149.3924,148.5672,148.6567,12686.0
2025-03-03 09:50:00,149.42,149.57,149.09,149.38,17201.0,148.5573,148.7064,148.2292,148.5175,17201.0
2025-03-03 09:55:00,149.38,149.53,148.9,149.06,12362.0,148.5175,148.6667,148.0403,148.1994,12362.0
2025-03-03 10:00:00,148.86,148.86,147.75,148.05,21340.0,148.0005,148.0005,146.8969,147.1952,21340.0
2025-03-03 10:05:00,148.02,148.5,147.93,148.42,11362.0,147.1654,147.6426,147.0759,147.5631,11362.0
2025-03-03 10:10:00,148.36,148.41,147.47,147.6,15603.0,147.5034,147.5531,146.6185,146.7478,15603.0
2025-03-03 10:15:00,147.46,148.0,147.41,148.0,11854.0,146.6086,147.1455,146.5589,147.1455,11854.0
2025-03-03 10:20:00,148.0,148.07,147.53,147.53,11830.0,147.1455,147.2151,146.6782,146.6782,11830.0
2025-03-03 10:25:00,147.66,147.7,147.03,147.21,11581.0,146.8074,146.8472,146.1811,146.36,11581.0
2025-03-03 10:30:00,147.27,147.38,146.93,147.25,15294.0,146.4197,146.5291,146.0817,146.3998,15294.0
2025-03-03 10:35:00,147.3,147.51,147.01,147.36,12999.0,146.4495,146.6583,146.1612,146.5092,12999.0
2025-03-03 10:40:00,147.36,147.96,147.32,147.91,10852.0,146.5092,147.1057,146.4694,147.056,10852.0
2025-03-03 10:45:00,147.94,148.1,147.75,148.06,11737.0,147.0858,147.2449,146.8969,147.2051,11737.0
2025-03-03 10:50:00,148.1,148.98,148.1,148.87,10231.0,147.2449,148.1198,147.2449,148.0105,10231.0
2025-03-03 10:55:00,148.92,149.01,148.68,148.69,21607.0,148.0602,148.1497,147.8216,147.8315,21607.0
2025-03-03 11:00:00,148.74,148.91,148.55,148.66,14907.0,147.8812,148.0502,147.6923,147.8017,14907.0
2025-03-03 11:05:00,148.66,148.7,148.19,148.21,16106.0,147.8017,147.8414,147.3344,147.3543,16106.0
2025-03-03 11:10:00,148.19,148.22,147.71,148.01,10916.0,147.3344,147.3642,146.8572,147.1554,10916.0
2025-03-03 11:15:00,148.02,148.15,147.78,148.03,9252.0,147.1654,147.2946,146.9268,147.1753,9252.0
2025-03-03 11:20:00,148.05,148.12,147.9,147.96,7291.0,147.1952,147.2648,147.0461,147.1057,7291.0
2025-03-03 11:25:00,147.97,148.15,147.91,147.94,6505.0,147.1157,147.2946,147.056,147.0858,6505.0
2025-03-03 11:30:00,147.87,147.87,147.53,147.59,11866.0,147.0162,147.0162,146.6782,146.7379,11866.0
2025-03-03 11:35:00,147.54,147.58,147.41,147.47,6252.0,146.6881,146.7279,146.5589,146.6185,6252.0
2025-03-03 11:40:00,147.4,147.45,147.14,147.28,10058.0,146.5489,146.5987,146.2905,146.4296,10058.0
2025-03-03 11:45:00,147.29,147.46,147.04,147.18,10876.0,146.4396,146.6086,146.191,146.3302,10876.0
2025-03-03 11:50:00,147.17,147.27,146.91,146.97,10147.0,146.3203,146.4197,146.0618,146.1214,10147.0
2025-03-03 11:55:00,146.92,147.04,146.9,146.95,8284.0,146.0717,146.191,146.0518,146.1015,8284.0
2025-03-03 12:00:00,147.0,147.02,146.64,146.9,13828.0,146.1513,146.1711,145.7933,146.0518,13828.0
2025-03-03 12:05:00,146.94,147.37,146.87,147.06,11629.0,146.0916,146.5191,146.022,146.2109,11629.0
2025-03-03 12:10:00,147.09,147.43,147.06,147.29,10075.0,146.2407,146.5788,146.2109,146.4396,10075.0
2025-03-03 12:15:00,147.3,147.7,147.29,147.57,14752.0,146.4495,146.8472,146.4396,146.718,14752.0
2025-03-03 12:20:00,147.53,147.85,147.53,147.8,7629.0,146.6782,146.9964,146.6782,146.9466,7629.0
2025-03-03 12:25:00,147.74,147.82,147.55,147.67,11525.0,146.887,146.9665,146.6981,146.8174,11525.0
2025-03-03 12:30:00,147.68,147.78,147.52,147.62,9121.0,146.8273,146.9268,146.6683,146.7677,9121.0
2025-03-03 12:35:00,147.52,147.65,147.43,147.61,10773.0,146.6683,146.7975,146.5788,146.7577,10773.0
2025-03-03 12:40:00,147.55,147.68,147.39,147.43,5951.0,146.6981,146.8273,146.539,146.5788,5951.0
2025-03-03 12:45:00,147.4,147.68,147.35,147.67,10349.0,146.5489,146.8273,146.4992,146.8174,10349.0
2025-03-03 12:50:00,147.61,147.61,147.29,147.29,6706.0,146.7577,146.7577,146.4396,146.4396,6706.0
2025-03-03 12:55:00,147.29,147.49,147.29,147.43,9382.0,146.4396,146.6384,146.4396,146.5788,9382.0
2025-03-03 13:00:00,147.35,147.37,147.11,147.11,10137.0,146.4992,146.5191,146.2606,146.2606,10137.0
2025-03-03 13:05:00,147.0,147.06,146.64,146.8,13091.0,146.1513,146.2109,145.7933,145.9524,13091.0
2025-03-03 13:10:00,146.77,146.77,145.5,145.69,23293.0,145.9226,145.9226,144.6599,144.8488,23293.0
2025-03-03 13:15:00,145.5,145.81,144.91,145.45,27945.0,144.6599,144.9681,144.0733,144.6102,27945.0
2025-03-03 13:20:00,145.34,146.31,145.16,146.26,23770.0,144.5008,145.4652,144.3219,145.4155,23770.0
2025-03-03 13:25:00,146.23,146.23,145.14,145.19,12988.0,145.3857,145.3857,144.302,144.3517,12988.0
2025-03-03 13:30:00,145.19,145.52,145.16,145.33,29596.0,144.3517,144.6798,144.3219,144.4909,29596.0
2025-03-03 13:35:00,145.25,145.72,145.23,145.66,15911.0,144.4114,144.8786,144.3915,144.819,15911.0
2025-03-03 13:40:00,145.76,146.3,145.64,145.91,27907.0,144.9184,145.4553,144.7991,145.0676,27907.0
2025-03-03 13:45:00,145.83,147.09,145.83,146.68,35488.0,144.988,146.2407,144.988,145.8331,35488.0
2025-03-03 13:50:00,146.64,146.66,146.19,146.32,16570.0,145.7933,145.8132,145.3459,145.4752,16570.0
2025-03-03 13:55:00,146.28,146.42,146.07,146.27,22125.0,145.4354,145.5746,145.2266,145.4255,22125.0
2025-03-03 14:00:00,146.28,146.79,146.17,146.75,62209.0,145.4354,145.9425,145.3261,145.9027,62209.0
2025-03-03 14:05:00,146.75,146.75,146.45,146.69,61697.0,145.9027,145.9027,145.6044,145.843,61697.0
2025-03-03 14:10:00,146.64,146.8,146.26,146.38,35141.0,145.7933,145.9524,145.4155,145.5348,35141.0
2025-03-03 14:15:00,146.42,146.64,146.28,146.62,16454.0,145.5746,145.7933,145.4354,145.7735,16454.0
2025-03-03 14:20:00,146.59,146.69,146.4,146.4,10334.0,145.7436,145.843,145.5547,145.5547,10334.0
2025-03-03 14:25:00,146.38,146.58,146.36,146.42,8387.0,145.5348,145.7337,145.515,145.5746,8387.0
2025-03-03 14:30:00,146.48,146.62,146.28,146.35,8818.0,145.6343,145.7735,145.4354,145.505,8818.0
2025-03-03 14:35:00,146.27,146.28,145.92,145.95,10860.0,145.4255,145.4354,145.0775,145.1073,10860.0
2025-03-03 14:40:00,145.96,146.03,145.65,145.77,14559.0,145.1173,145.1869,144.8091,144.9284,14559.0
2025-03-03 14:45:00,145.81,145.93,145.67,145.76,13133.0,144.9681,145.0874,144.8289,144.9184,13133.0
2025-03-03 14:50:00,145.76,145.81,145.5,145.77,10706.0,144.9184,144.9681,144.6599,144.9284,10706.0
2025-03-03 14:55:00,145.72,145.81,145.25,145.42,13661.0,144.8786,144.9681,144.4114,144.5804,13661.0
2025-03-03 15:00:00,145.43,145.51,144.85,145.04,15451.0,144.5903,144.6699,144.0137,144.2026,15451.0
2025-03-03 15:05:00,145.16,145.4,145.06,145.1,15287.0,144.3219,144.5605,144.2225,144.2622,15287.0
2025-03-03 15:10:00,145.16,145.16,144.74,144.77,12295.0,144.3219,144.3219,143.9043,143.9341,12295.0
2025-03-03 15:15:00,144.76,145.13,144.76,145.04,12696.0,143.9242,144.2921,143.9242,144.2026,12696.0
2025-03-03 15:20:00,145.03,145.32,144.81,145.22,31257.0,144.1926,144.481,143.9739,144.3815,31257.0
2025-03-03 15:25:00,145.22,145.25,144.95,145.03,18372.0,144.3815,144.4114,144.1131,144.1926,18372.0
2025-03-03 15:30:00,145.06,145.35,145.0,145.11,25313.0,144.2225,144.5108,144.1628,144.2722,25313.0
2025-03-03 15:35:00,145.15,145.21,144.8,144.87,15466.0,144.3119,144.3716,143.964,144.0336,15466.0
2025-03-03 15:40:00,144.87,144.95,144.55,144.88,35998.0,144.0336,144.1131,143.7154,144.0435,35998.0
2025-03-03 15:45:00,144.84,145.39,144.76,145.29,43456.0,144.0037,144.5506,143.9242,144.4511,43456.0
2025-03-03 15:50:00,145.35,145.58,145.25,145.58,35789.0,144.5108,144.7395,144.4114,144.7395,35789.0
2025-03-03 15:55:00,145.56,146.0,145.55,145.88,158046.0,144.7196,145.157,144.7096,145.0377,158046.0
2025-03-04 09:30:00,143.57,143.77,141.77,142.96,76620.0,142.7411,142.9399,140.9515,142.1346,76620.0
2025-03-04 09:35:00,143.16,143.32,142.06,142.2,16700.0,142.3334,142.4925,141.2398,141.379,16700.0
2025-03-04 09:40:00,142.22,142.88,141.51,141.77,29411.0,141.3989,142.055,140.693,140.9515,29411.0
2025-03-04 09:45:00,141.73,142.75,141.54,141.85,32568.0,140.9117,141.9258,140.7228,141.031,32568.0
2025-03-04 09:50:00,141.86,141.94,141.24,141.34,32358.0,141.0409,141.1205,140.4245,140.5239,32358.0
2025-03-04 09:55:00,141.38,141.47,140.9,141.15,71536.0,140.5637,140.6532,140.0865,140.335,71536.0
2025-03-04 10:00:00,141.09,141.76,140.35,140.56,68390.0,140.2754,140.9415,139.5397,139.7484,68390.0
2025-03-04 10:05:00,140.56,141.06,140.43,140.84,26035.0,139.7484,140.2456,139.6192,140.0268,26035.0
2025-03-04 10:10:00,140.85,141.3,140.56,141.22,20595.0,140.0368,140.4842,139.7484,140.4046,20595.0
2025-03-04 10:15:00,141.2,141.41,140.7,140.7,22452.0,140.3847,140.5935,139.8876,139.8876,22452.0
2025-03-04 10:20:00,140.83,141.08,140.57,140.96,30770.0,140.0169,140.2654,139.7584,140.1461,30770.0
2025-03-04 10:25:00,141.0,141.39,140.83,141.05,16625.0,140.1859,140.5737,140.0169,140.2356,16625.0
2025-03-04 10:30:00,141.26,141.74,140.79,141.24,41177.0,140.4444,140.9216,139.9771,140.4245,41177.0
2025-03-04 10:35:00,141.28,141.28,139.76,139.99,58984.0,140.4643,140.4643,138.9531,139.1817,58984.0
2025-03-04 10:40:00,139.88,140.23,139.75,139.9,16439.0,139.0724,139.4203,138.9431,139.0923,16439.0
2025-03-04 10:45:00,139.81,140.11,139.56,139.94,13566.0,139.0028,139.301,138.7542,139.132,13566.0
2025-03-04 10:50:00,140.0,140.08,139.44,139.78,18818.0,139.1917,139.2712,138.6349,138.9729,18818.0
2025-03-04 10:55:00,139.75,139.91,139.52,139.86,25198.0,138.9431,139.1022,138.7144,139.0525,25198.0
2025-03-04 11:00:00,139.89,140.18,139.69,139.75,31507.0,139.0823,139.3706,138.8835,138.9431,31507.0
2025-03-04 11:05:00,139.7,139.91,139.53,139.7,25435.0,138.8934,139.1022,138.7244,138.8934,25435.0
2025-03-04 11:10:00,139.85,140.46,139.79,140.33,18387.0,139.0425,139.649,138.9829,139.5198,18387.0
2025-03-04 11:15:00,140.37,140.72,140.36,140.62,15909.0,139.5595,139.9075,139.5496,139.8081,15909.0
2025-03-04 11:20:00,140.64,140.96,140.57,140.72,26570.0,139.828,140.1461,139.7584,139.9075,26570.0
2025-03-04 11:25:00,140.72,140.84,140.39,140.84,17401.0,139.9075,140.0268,139.5794,140.0268,17401.0
2025-03-04 11:30:00,140.87,141.2,140.7,140.96,15466.0,140.0567,140.3847,139.8876,140.1461,15466.0
2025-03-04 11:35:00,140.89,141.21,140.7,141.08,48965.0,140.0765,140.3947,139.8876,140.2654,48965.0
2025-03-04 11:40:00,141.08,141.57,140.88,141.47,18192.0,140.2654,140.7526,140.0666,140.6532,18192.0
2025-03-04 11:45:00,141.42,141.56,141.21,141.43,49985.0,140.6035,140.7427,140.3947,140.6134,49985.0
2025-03-04 11:50:00,141.43,141.62,141.21,141.55,10223.0,140.6134,140.8023,140.3947,140.7327,10223.0
2025-03-04 11:55:00,141.55,142.16,141.54,141.85,18127.0,140.7327,141.3392,140.7228,141.031,18127.0
2025-03-04 12:00:00,141.9,141.98,141.5,141.77,51519.0,141.0807,141.1602,140.683,140.9515,51519.0
2025-03-04 12:05:00,141.78,141.9,141.54,141.76,18668.0,140.9614,141.0807,140.7228,140.9415,18668.0
2025-03-04 12:10:00,141.76,142.02,141.76,141.88,9696.0,140.9415,141.2,140.9415,141.0608,9696.0
2025-03-04 12:15:00,141.85,142.27,141.85,142.19,14850.0,141.031,141.4486,141.031,141.369,14850.0
2025-03-04 12:20:00,142.3,142.56,142.16,142.54,15148.0,141.4784,141.7369,141.3392,141.717,15148.0
2025-03-04 12:25:00,142.56,142.98,142.47,142.62,14523.0,141.7369,142.1545,141.6474,141.7965,14523.0
2025-03-04 12:30:00,142.61,142.61,142.27,142.27,10997.0,141.7866,141.7866,141.4486,141.4486,10997.0
2025-03-04 12:35:00,142.27,142.58,142.12,142.45,12210.0,141.4486,141.7568,141.2994,141.6275,12210.0
2025-03-04 12:40:00,142.34,142.74,142.29,142.33,18794.0,141.5182,141.9159,141.4685,141.5082,18794.0
2025-03-04 12:45:00,142.29,142.59,142.26,142.28,18384.0,141.4685,141.7667,141.4386,141.4585,18384.0
2025-03-04 12:50:00,142.27,142.27,141.64,142.04,7767.0,141.4486,141.4486,140.8222,141.2199,7767.0
2025-03-04 12:55:00,141.99,142.14,141.64,141.69,12816.0,141.1702,141.3193,140.8222,140.8719,12816.0
2025-03-04 13:00:00,141.66,141.89,141.56,141.72,26805.0,140.8421,141.0708,140.7427,140.9017,26805.0
2025-03-04 13:05:00,141.79,142.28,141.7,142.12,31632.0,140.9713,141.4585,140.8819,141.2994,31632.0
2025-03-04 13:10:00,142.07,142.4,142.02,142.27,13260.0,141.2497,141.5778,141.2,141.4486,13260.0
2025-03-04 13:15:00,142.22,142.32,141.75,142.14,12175.0,141.3989,141.4983,140.9316,141.3193,12175.0
2025-03-04 13:20:00,142.16,142.18,141.68,141.74,10338.0,141.3392,141.3591,140.862,140.9216,10338.0
2025-03-04 13:25:00,141.77,141.94,141.39,141.56,18235.0,140.9515,141.1205,140.5737,140.7427,18235.0
2025-03-04 13:30:00,141.52,141.71,141.46,141.7,15966.0,140.7029,140.8918,140.6432,140.8819,15966.0
2025-03-04 13:35:00,141.62,141.71,141.49,141.7,11674.0,140.8023,140.8918,140.6731,140.8819,11674.0
2025-03-04 13:40:00,141.75,142.21,141.67,141.96,25446.0,140.9316,141.3889,140.852,141.1404,25446.0
2025-03-04 13:45:00,142.01,142.17,141.97,142.05,12071.0,141.1901,141.3491,141.1503,141.2298,12071.0
2025-03-04 13:50:00,141.96,142.54,141.95,142.47,12509.0,141.1404,141.717,141.1304,141.6474,12509.0
2025-03-04 13:55:00,142.48,143.04,142.47,142.97,6748.0,141.6574,142.2141,141.6474,142.1445,6748.0
2025-03-04 14:00:00,142.97,143.69,142.94,143.58,17052.0,142.1445,142.8604,142.1147,142.751,17052.0
2025-03-04 14:05:00,143.54,143.81,143.5,143.77,13010.0,142.7112,142.9797,142.6715,142.9399,13010.0
2025-03-04 14:10:00,143.67,143.83,143.44,143.74,20974.0,142.8405,142.9996,142.6118,142.9101,20974.0
2025-03-04 14:15:00,143.72,143.73,143.35,143.59,10797.0,142.8902,142.9001,142.5223,142.7609,10797.0
2025-03-04 14:20:00,143.66,143.74,143.51,143.66,8571.0,142.8305,142.9101,142.6814,142.8305,8571.0
2025-03-04 14:25:00,143.71,143.73,143.17,143.17,13105.0,142.8803,142.9001,142.3434,142.3434,13105.0
2025-03-04 14:30:00,143.25,143.39,142.83,142.9,9292.0,142.4229,142.5621,142.0053,142.0749,9292.0
2025-03-04 14:35:00,142.95,143.46,142.88,143.45,17947.0,142.1246,142.6317,142.055,142.6218,17947.0
2025-03-04 14:40:00,143.44,143.54,143.04,143.31,12199.0,142.6118,142.7112,142.2141,142.4826,12199.0
2025-03-04 14:45:00,143.25,143.47,143.19,143.31,16983.0,142.4229,142.6416,142.3633,142.4826,16983.0
2025-03-04 14:50:00,143.38,143.55,143.31,143.5,7127.0,142.5522,142.7212,142.4826,142.6715,7127.0
2025-03-04 14:55:00,143.5,143.73,143.3,143.55,20573.0,142.6715,142.9001,142.4726,142.7212,20573.0
2025-03-04 15:00:00,143.48,143.72,143.43,143.45,26567.0,142.6516,142.8902,142.6019,142.6218,26567.0
2025-03-04 15:05:00,143.53,143.61,143.39,143.39,13262.0,142.7013,142.7808,142.5621,142.5621,13262.0
2025-03-04 15:10:00,143.44,143.75,143.42,143.68,13786.0,142.6118,142.92,142.5919,142.8504,13786.0
2025-03-04 15:15:00,143.73,143.95,143.58,143.92,14364.0,142.9001,143.1189,142.751,143.089,14364.0
2025-03-04 15:20:00,143.92,144.78,143.91,144.74,19435.0,143.089,143.9441,143.0791,143.9043,19435.0
2025-03-04 15:25:00,144.74,144.74,144.0,144.12,21835.0,143.9043,143.9043,143.1686,143.2879,21835.0
2025-03-04 15:30:00,144.11,144.11,142.94,143.25,22428.0,143.2779,143.2779,142.1147,142.4229,22428.0
2025-03-04 15:35:00,143.34,143.35,142.85,143.05,16708.0,142.5124,142.5223,142.0252,142.2241,16708.0
2025-03-04 15:40:00,143.1,143.1,142.57,142.71,26147.0,142.2738,142.2738,141.7468,141.886,26147.0
2025-03-04 15:45:00,142.8,142.85,142.31,142.63,39358.0,141.9755,142.0252,141.4883,141.8065,39358.0
2025-03-04 15:50:00,142.63,142.82,141.94,142.4,56780.0,141.8065,141.9954,141.1205,141.5778,56780.0
2025-03-04 15:55:00,142.45,142.72,142.28,142.62,161259.0,141.6275,141.896,141.4585,141.7965,161259.0
2025-03-05 09:30:00,140.05,140.97,138.46,139.04,75135.0,139.2414,140.1561,137.6606,138.2372,75135.0
2025-03-05 09:35:00,139.31,139.62,138.3,138.44,23195.0,138.5057,138.8139,137.5015,137.6407,23195.0
2025-03-05 09:40:00,138.49,138.87,137.43,137.56,41102.0,137.6904,138.0682,136.6365,136.7658,41102.0
2025-03-05 09:45:00,137.91,137.91,135.66,136.12,39198.0,137.1137,137.1137,134.8767,135.3341,39198.0
2025-03-05 09:50:00,136.24,137.5,136.06,136.45,55240.0,135.4534,136.7061,135.2744,135.6622,55240.0
2025-03-05 09:55:00,136.61,136.76,135.31,135.31,28318.0,135.8212,135.9704,134.5288,134.5288,28318.0
2025-03-05 10:00:00,135.61,137.25,135.54,136.46,43916.0,134.827,136.4576,134.7574,135.6721,43916.0
2025-03-05 10:05:00,136.46,137.1,136.35,136.37,33381.0,135.6721,136.3084,135.5627,135.5826,33381.0
2025-03-05 10:10:00,136.32,136.57,135.98,136.27,34391.0,135.5329,135.7815,135.1949,135.4832,34391.0
2025-03-05 10:15:00,136.27,136.59,136.12,136.31,24357.0,135.4832,135.8014,135.3341,135.523,24357.0
2025-03-05 10:20:00,136.32,136.55,135.86,136.14,22975.0,135.5329,135.7616,135.0756,135.354,22975.0
2025-03-05 10:25:00,136.17,136.41,135.47,135.89,29111.0,135.3838,135.6224,134.6878,135.1054,29111.0
2025-03-05 10:30:00,135.86,136.08,135.5,135.56,23833.0,135.0756,135.2943,134.7177,134.7773,23833.0
2025-03-05 10:35:00,135.59,135.74,134.79,134.79,32749.0,134.8071,134.9563,134.0118,134.0118,32749.0
2025-03-05 10:40:00,134.79,135.27,134.76,135.27,36369.0,134.0118,134.489,133.9819,134.489,36369.0
2025-03-05 10:45:00,135.27,135.5,134.46,134.49,65680.0,134.489,134.7177,133.6837,133.7135,65680.0
2025-03-05 10:50:00,134.56,134.68,134.01,134.28,39124.0,133.7831,133.9024,133.2363,133.5047,39124.0
2025-03-05 10:55:00,134.28,134.77,134.28,134.53,11816.0,133.5047,133.9919,133.5047,133.7533,11816.0
2025-03-05 11:00:00,134.53,134.53,133.93,134.23,19729.0,133.7533,133.7533,133.1567,133.455,19729.0
2025-03-05 11:05:00,134.17,134.17,133.56,133.64,24131.0,133.3953,133.3953,132.7889,132.8684,24131.0
2025-03-05 11:10:00,133.62,133.62,132.79,133.21,52683.0,132.8485,132.8485,132.0233,132.4409,52683.0
2025-03-05 11:15:00,133.28,133.71,133.27,133.31,19172.0,132.5105,132.938,132.5005,132.5403,19172.0
2025-03-05 11:20:00,133.37,133.39,132.97,133.35,36116.0,132.6,132.6198,132.2023,132.5801,36116.0
2025-03-05 11:25:00,133.3,134.07,133.1,134.0,24688.0,132.5304,133.2959,132.3315,133.2263,24688.0
2025-03-05 11:30:00,133.96,134.41,133.58,133.66,34864.0,133.1865,133.634,132.8087,132.8883,34864.0
2025-03-05 11:35:00,133.65,133.88,133.5,133.72,17447.0,132.8783,133.107,132.7292,132.9479,17447.0
2025-03-05 11:40:00,133.72,134.11,133.58,134.09,14664.0,132.9479,133.3357,132.8087,133.3158,14664.0
2025-03-05 11:45:00,134.15,134.15,133.49,133.7,20404.0,133.3755,133.3755,132.7193,132.9281,20404.0
2025-03-05 11:50:00,133.67,133.67,133.29,133.3,32927.0,132.8982,132.8982,132.5204,132.5304,32927.0
2025-03-05 11:55:00,133.3,134.57,133.23,134.19,30453.0,132.5304,133.793,132.4608,133.4152,30453.0
2025-03-05 12:00:00,134.18,134.59,133.77,133.91,14798.0,133.4053,133.8129,132.9976,133.1368,14798.0
2025-03-05 12:05:00,133.87,134.29,133.86,134.18,14677.0,133.0971,133.5146,133.0871,133.4053,14677.0
2025-03-05 12:10:00,134.18,134.5,134.11,134.29,16397.0,133.4053,133.7234,133.3357,133.5146,16397.0
2025-03-05 12:15:00,134.29,134.4,133.95,133.96,16283.0,133.5146,133.624,133.1766,133.1865,16283.0
2025-03-05 12:20:00,133.96,134.41,133.95,134.34,13335.0,133.1865,133.634,133.1766,133.5644,13335.0
2025-03-05 12:25:00,134.37,134.69,134.29,134.67,20856.0,133.5942,133.9123,133.5146,133.8924,20856.0
2025-03-05 12:30:00,134.68,134.91,134.66,134.78,28472.0,133.9024,134.1311,133.8825,134.0018,28472.0
2025-03-05 12:35:00,134.77,134.81,134.47,134.64,26918.0,133.9919,134.0316,133.6936,133.8626,26918.0
2025-03-05 12:40:00,134.66,134.71,134.38,134.62,17147.0,133.8825,133.9322,133.6041,133.8427,17147.0
2025-03-05 12:45:00,134.63,134.67,134.36,134.67,11830.0,133.8527,133.8924,133.5842,133.8924,11830.0
2025-03-05 12:50:00,134.67,134.83,134.52,134.59,18472.0,133.8924,134.0515,133.7433,133.8129,18472.0
2025-03-05 12:55:00,134.54,134.68,134.54,134.63,20893.0,133.7632,133.9024,133.7632,133.8527,20893.0
2025-03-05 13:00:00,134.63,134.82,134.6,134.66,14837.0,133.8527,134.0416,133.8229,133.8825,14837.0
2025-03-05 13:05:00,134.65,134.74,133.75,133.75,18206.0,133.8726,133.962,132.9778,132.9778,18206.0
2025-03-05 13:10:00,133.75,134.03,133.63,133.85,25108.0,132.9778,133.2561,132.8585,133.0772,25108.0
2025-03-05 13:15:00,133.8,134.0,133.76,134.0,9238.0,133.0275,133.2263,132.9877,133.2263,9238.0
2025-03-05 13:20:00,134.0,134.28,133.97,134.23,26572.0,133.2263,133.5047,133.1965,133.455,26572.0
2025-03-05 13:25:00,134.29,134.55,134.09,134.35,19116.0,133.5146,133.7731,133.3158,133.5743,19116.0
2025-03-05 13:30:00,134.35,134.41,133.81,133.97,22706.0,133.5743,133.634,133.0374,133.1965,22706.0
2025-03-05 13:35:00,133.95,134.32,133.9,134.22,11280.0,133.1766,133.5445,133.1269,133.445,11280.0
2025-03-05 13:40:00,134.25,134.25,134.07,134.07,9314.0,133.4749,133.4749,133.2959,133.2959,9314.0
2025-03-05 13:45:00,134.13,134.34,133.98,134.29,35074.0,133.3556,133.5644,133.2064,133.5146,35074.0
2025-03-05 13:50:00,134.24,134.36,134.16,134.17,10333.0,133.4649,133.5842,133.3854,133.3953,10333.0
2025-03-05 13:55:00,134.27,135.09,134.21,135.03,38448.0,133.4948,134.31,133.4351,134.2504,38448.0
2025-03-05 14:00:00,135.03,135.3,135.02,135.19,32812.0,134.2504,134.5188,134.2404,134.4094,32812.0
2025-03-05 14:05:00,135.18,135.9,135.11,135.6,31661.0,134.3995,135.1153,134.3299,134.8171,31661.0
2025-03-05 14:10:00,135.59,135.69,135.4,135.69,18521.0,134.8071,134.9066,134.6182,134.9066,18521.0
2025-03-05 14:15:00,135.69,136.11,135.52,135.53,32953.0,134.9066,135.3241,134.7375,134.7475,32953.0
2025-03-05 14:20:00,135.53,136.09,135.45,136.05,53195.0,134.7475,135.3043,134.6679,135.2645,53195.0
2025-03-05 14:25:00,136.0,136.01,135.61,135.61,22555.0,135.2148,135.2247,134.827,134.827,22555.0
2025-03-05 14:30:00,135.64,135.84,135.64,135.79,40349.0,134.8568,135.0557,134.8568,135.006,40349.0
2025-03-05 14:35:00,135.81,135.84,135.59,135.81,22181.0,135.0259,135.0557,134.8071,135.0259,22181.0
2025-03-05 14:40:00,135.86,135.91,135.51,135.57,26305.0,135.0756,135.1253,134.7276,134.7873,26305.0
2025-03-05 14:45:00,135.58,135.86,135.55,135.78,34762.0,134.7972,135.0756,134.7674,134.996,34762.0
2025-03-05 14:50:00,135.87,136.02,135.84,135.97,12133.0,135.0855,135.2347,135.0557,135.1849,12133.0
2025-03-05 14:55:00,135.94,136.38,135.94,136.14,31097.0,135.1551,135.5926,135.1551,135.354,31097.0
2025-03-05 15:00:00,136.11,136.46,136.09,136.41,13970.0,135.3241,135.6721,135.3043,135.6224,13970.0
2025-03-05 15:05:00,136.39,136.76,136.35,136.76,17250.0,135.6025,135.9704,135.5627,135.9704,17250.0
2025-03-05 15:10:00,136.74,136.99,136.63,136.9,39868.0,135.9505,136.1991,135.8411,136.1096,39868.0
2025-03-05 15:15:00,136.93,137.11,136.17,136.29,58339.0,136.1394,136.3184,135.3838,135.5031,58339.0
2025-03-05 15:20:00,136.29,136.32,135.96,136.2,25269.0,135.5031,135.5329,135.175,135.4136,25269.0
2025-03-05 15:25:00,136.18,136.29,136.09,136.18,26401.0,135.3937,135.5031,135.3043,135.3937,26401.0
2025-03-05 15:30:00,136.18,136.19,135.83,136.0,31053.0,135.3937,135.4037,135.0458,135.2148,31053.0
2025-03-05 15:35:00,136.0,136.01,135.48,135.83,66776.0,135.2148,135.2247,134.6978,135.0458,66776.0
2025-03-05 15:40:00,135.82,136.0,135.67,135.96,22984.0,135.0358,135.2148,134.8867,135.175,22984.0
2025-03-05 15:45:00,135.96,135.96,135.39,135.68,47201.0,135.175,135.175,134.6083,134.8966,47201.0
2025-03-05 15:50:00,135.68,135.72,134.95,135.44,65311.0,134.8966,134.9364,134.1708,134.658,65311.0
2025-03-05 15:55:00,135.44,135.63,135.01,135.08,220339.0,134.658,134.8469,134.2305,134.3001,220339.0
2025-03-06 09:30:00,134.12,135.69,133.73,134.41,78342.0,133.3456,134.9066,132.9579,133.634,78342.0
2025-03-06 09:35:00,134.23,134.77,134.09,134.44,11300.0,133.455,133.9919,133.3158,133.6638,11300.0
2025-03-06 09:40:00,134.45,135.26,134.1,134.11,24784.0,133.6737,134.479,133.3257,133.3357,24784.0
2025-03-06 09:45:00,134.11,134.63,134.11,134.2,21263.0,133.3357,133.8527,133.3357,133.4252,21263.0
2025-03-06 09:50:00,134.13,134.64,134.05,134.45,20862.0,133.3556,133.8626,133.276,133.6737,20862.0
2025-03-06 09:55:00,134.62,134.66,134.11,134.33,15221.0,133.8427,133.8825,133.3357,133.5544,15221.0
2025-03-06 10:00:00,134.33,135.69,134.11,135.46,42559.0,133.5544,134.9066,133.3357,134.6779,42559.0
2025-03-06 10:05:00,135.46,135.99,134.78,134.85,20213.0,134.6779,135.2048,134.0018,134.0714,20213.0
2025-03-06 10:10:00,134.76,135.19,134.48,134.79,21264.0,133.9819,134.4094,133.7035,134.0118,21264.0
2025-03-06 10:15:00,134.74,135.31,134.66,134.71,11433.0,133.962,134.5288,133.8825,133.9322,11433.0
2025-03-06 10:20:00,134.71,135.07,134.41,134.62,14345.0,133.9322,134.2901,133.634,133.8427,14345.0
2025-03-06 10:25:00,134.41,135.06,134.36,135.06,13219.0,133.634,134.2802,133.5842,134.2802,13219.0
2025-03-06 10:30:00,134.83,134.99,134.65,134.98,13412.0,134.0515,134.2106,133.8726,134.2007,13412.0
2025-03-06 10:35:00,135.0,135.17,134.71,134.83,10484.0,134.2205,134.3896,133.9322,134.0515,10484.0
2025-03-06 10:40:00,134.99,135.86,134.98,135.74,10818.0,134.2106,135.0756,134.2007,134.9563,10818.0
2025-03-06 10:45:00,135.83,135.87,135.52,135.81,16838.0,135.0458,135.0855,134.7375,135.0259,16838.0
2025-03-06 10:50:00,135.7,135.98,135.49,135.7,13712.0,134.9165,135.1949,134.7077,134.9165,13712.0
2025-03-06 10:55:00,135.78,136.37,135.78,136.33,9137.0,134.996,135.5826,134.996,135.5429,9137.0
2025-03-06 11:00:00,136.43,136.6,136.15,136.2,27544.0,135.6423,135.8113,135.3639,135.4136,27544.0
2025-03-06 11:05:00,136.27,136.94,136.25,136.94,13193.0,135.4832,136.1493,135.4633,136.1493,13193.0
2025-03-06 11:10:00,136.85,137.25,136.85,136.94,19418.0,136.0599,136.4576,136.0599,136.1493,19418.0
2025-03-06 11:15:00,136.94,137.23,136.82,136.88,16451.0,136.1493,136.4377,136.03,136.0897,16451.0
2025-03-06 11:20:00,136.88,137.34,136.82,137.12,12486.0,136.0897,136.547,136.03,136.3283,12486.0
2025-03-06 11:25:00,137.12,137.43,136.78,137.39,22993.0,136.3283,136.6365,135.9903,136.5967,22993.0
2025-03-06 11:30:00,137.43,137.6,137.21,137.32,22504.0,136.6365,136.8055,136.4178,136.5271,22504.0
2025-03-06 11:35:00,137.44,137.45,136.82,137.19,10099.0,136.6465,136.6564,136.03,136.3979,10099.0
2025-03-06 11:40:00,137.14,137.21,136.86,136.91,17837.0,136.3482,136.4178,136.0698,136.1195,17837.0
2025-03-06 11:45:00,136.94,137.14,136.82,136.91,11334.0,136.1493,136.3482,136.03,136.1195,11334.0
2025-03-06 11:50:00,136.92,136.92,136.64,136.74,14594.0,136.1295,136.1295,135.8511,135.9505,14594.0
2025-03-06 11:55:00,136.65,136.65,135.94,135.94,12991.0,135.861,135.861,135.1551,135.1551,12991.0
2025-03-06 12:00:00,136.04,136.17,135.81,135.81,8045.0,135.2545,135.3838,135.0259,135.0259,8045.0
2025-03-06 12:05:00,135.9,136.01,135.78,135.92,12842.0,135.1153,135.2247,134.996,135.1352,12842.0
2025-03-06 12:10:00,135.94,136.04,135.33,135.54,21813.0,135.1551,135.2545,134.5486,134.7574,21813.0
2025-03-06 12:15:00,135.47,135.71,135.4,135.66,18764.0,134.6878,134.9264,134.6182,134.8767,18764.0
2025-03-06 12:20:00,135.7,136.31,135.7,136.25,17521.0,134.9165,135.523,134.9165,135.4633,17521.0
2025-03-06 12:25:00,136.16,136.53,135.92,135.93,16906.0,135.3738,135.7417,135.1352,135.1452,16906.0
2025-03-06 12:30:00,135.9,135.99,135.37,135.38,22310.0,135.1153,135.2048,134.5884,134.5984,22310.0
2025-03-06 12:35:00,135.37,135.47,135.15,135.28,18880.0,134.5884,134.6878,134.3697,134.4989,18880.0
2025-03-06 12:40:00,135.28,135.53,135.22,135.22,15052.0,134.4989,134.7475,134.4393,134.4393,15052.0
2025-03-06 12:45:00,135.16,135.17,134.78,134.81,10380.0,134.3796,134.3896,134.0018,134.0316,10380.0
2025-03-06 12:50:00,134.87,135.16,134.8,134.9,8034.0,134.0913,134.3796,134.0217,134.1211,8034.0
2025-03-06 12:55:00,135.02,135.4,134.92,135.4,6505.0,134.2404,134.6182,134.141,134.6182,6505.0
2025-03-06 13:00:00,135.39,135.8,135.38,135.59,13426.0,134.6083,135.0159,134.5984,134.8071,13426.0
2025-03-06 13:05:00,135.6,135.81,135.56,135.81,10916.0,134.8171,135.0259,134.7773,135.0259,10916.0
2025-03-06 13:10:00,135.74,135.9,135.66,135.9,3989.0,134.9563,135.1153,134.8767,135.1153,3989.0
2025-03-06 13:15:00,135.92,136.07,135.77,136.03,8076.0,135.1352,135.2844,134.9861,135.2446,8076.0
2025-03-06 13:20:00,135.95,135.98,135.78,135.93,13904.0,135.1651,135.1949,134.996,135.1452,13904.0
2025-03-06 13:25:00,135.94,136.08,135.79,135.79,5909.0,135.1551,135.2943,135.006,135.006,5909.0
2025-03-06 13:30:00,135.88,136.03,135.87,135.95,5141.0,135.0955,135.2446,135.0855,135.1651,5141.0
2025-03-06 13:35:00,135.94,135.96,135.54,135.55,10744.0,135.1551,135.175,134.7574,134.7674,10744.0
2025-03-06 13:40:00,135.55,135.78,135.34,135.77,6810.0,134.7674,134.996,134.5586,134.9861,6810.0
2025-03-06 13:45:00,135.71,136.28,135.7,135.83,11314.0,134.9264,135.4932,134.9165,135.0458,11314.0
2025-03-06 13:50:00,135.82,136.12,135.82,136.12,7054.0,135.0358,135.3341,135.0358,135.3341,7054.0
2025-03-06 13:55:00,136.12,136.2,135.85,135.91,6725.0,135.3341,135.4136,135.0656,135.1253,6725.0
2025-03-06 14:00:00,135.86,136.08,135.78,135.92,6452.0,135.0756,135.2943,134.996,135.1352,6452.0
2025-03-06 14:05:00,135.92,136.16,135.81,136.12,15896.0,135.1352,135.3738,135.0259,135.3341,15896.0
2025-03-06 14:10:00,136.26,136.37,136.25,136.37,5888.0,135.4733,135.5826,135.4633,135.5826,5888.0
2025-03-06 14:15:00,136.39,136.58,136.33,136.34,16129.0,135.6025,135.7914,135.5429,135.5528,16129.0
2025-03-06 14:20:00,136.46,136.76,136.33,136.7,6407.0,135.6721,135.9704,135.5429,135.9107,6407.0
2025-03-06 14:25:00,136.62,136.81,136.62,136.81,6474.0,135.8312,136.0201,135.8312,136.0201,6474.0
2025-03-06 14:30:00,136.78,137.03,136.78,136.89,12018.0,135.9903,136.2388,135.9903,136.0996,12018.0
2025-03-06 14:35:00,136.94,137.06,136.76,136.91,15420.0,136.1493,136.2687,135.9704,136.1195,15420.0
2025-03-06 14:40:00,136.92,137.45,136.89,137.32,25717.0,136.1295,136.6564,136.0996,136.5271,25717.0
2025-03-06 14:45:00,137.3,137.7,137.28,137.46,31182.0,136.5073,136.905,136.4874,136.6663,31182.0
2025-03-06 14:50:00,137.49,138.13,137.47,137.83,28611.0,136.6962,137.3325,136.6763,137.0342,28611.0
2025-03-06 14:55:00,137.81,137.84,136.69,136.78,17015.0,137.0143,137.0441,135.9008,135.9903,17015.0
2025-03-06 15:00:00,136.69,137.29,136.56,137.23,18258.0,135.9008,136.4973,135.7715,136.4377,18258.0
2025-03-06 15:05:00,137.22,137.35,137.06,137.06,5418.0,136.4277,136.557,136.2687,136.2687,5418.0
2025-03-06 15:10:00,137.17,137.52,137.16,137.47,15670.0,136.378,136.726,136.3681,136.6763,15670.0
2025-03-06 15:15:00,137.42,137.58,137.23,137.44,31466.0,136.6266,136.7856,136.4377,136.6465,31466.0
2025-03-06 15:20:00,137.48,137.6,137.04,137.15,16572.0,136.6862,136.8055,136.2488,136.3581,16572.0
2025-03-06 15:25:00,137.15,137.27,137.01,137.25,11896.0,136.3581,136.4774,136.2189,136.4576,11896.0
2025-03-06 15:30:00,137.27,137.73,137.17,137.37,22101.0,136.4774,136.9348,136.378,136.5769,22101.0
2025-03-06 15:35:00,137.34,137.59,137.27,137.33,15922.0,136.547,136.7956,136.4774,136.5371,15922.0
2025-03-06 15:40:00,137.28,137.28,136.97,137.14,15481.0,136.4874,136.4874,136.1792,136.3482,15481.0
2025-03-06 15:45:00,137.09,137.87,137.09,137.87,33859.0,136.2985,137.074,136.2985,137.074,33859.0
2025-03-06 15:50:00,137.85,138.03,137.6,137.79,40898.0,137.0541,137.233,136.8055,136.9944,40898.0
2025-03-06 15:55:00,137.77,137.92,137.46,137.6,92765.0,136.9746,137.1237,136.6663,136.8055,92765.0
2025-03-07 09:30:00,137.87,139.89,137.87,139.89,38634.0,137.074,139.0823,137.074,139.0823,38634.0
2025-03-07 09:35:00,139.78,140.72,139.71,140.49,32412.0,138.9729,139.9075,138.9034,139.6788,32412.0
2025-03-07 09:40:00,140.34,140.83,139.2,139.38,22213.0,139.5297,140.0169,138.3963,138.5753,22213.0
2025-03-07 09:45:00,139.1,140.59,138.58,139.94,23466.0,138.2969,139.7783,137.7799,139.132,23466.0
2025-03-07 09:50:00,139.95,140.09,139.62,139.81,9723.0,139.142,139.2812,138.8139,139.0028,9723.0
2025-03-07 09:55:00,139.98,139.98,139.17,139.17,11124.0,139.1718,139.1718,138.3665,138.3665,11124.0
2025-03-07 10:00:00,139.28,140.33,139.06,140.33,9771.0,138.4758,139.5198,138.2571,139.5198,9771.0
2025-03-07 10:05:00,140.17,140.76,139.91,140.56,12665.0,139.3607,139.9473,139.1022,139.7484,12665.0
2025-03-07 10:10:00,140.56,140.59,140.17,140.19,9476.0,139.7484,139.7783,139.3607,139.3806,9476.0
2025-03-07 10:15:00,140.16,140.16,139.54,139.81,16812.0,139.3508,139.3508,138.7343,139.0028,16812.0
2025-03-07 10:20:00,139.85,140.6,139.77,140.49,22094.0,139.0425,139.7882,138.963,139.6788,22094.0
2025-03-07 10:25:00,140.58,141.16,140.41,140.53,40562.0,139.7683,140.345,139.5993,139.7186,40562.0
2025-03-07 10:30:00,140.56,140.63,140.03,140.17,23459.0,139.7484,139.818,139.2215,139.3607,23459.0
2025-03-07 10:35:00,140.31,140.31,138.78,138.93,15210.0,139.4999,139.4999,137.9787,138.1279,15210.0
2025-03-07 10:40:00,138.93,139.59,138.93,139.19,24091.0,138.1279,138.784,138.1279,138.3864,24091.0
2025-03-07 10:45:00,139.16,139.73,138.93,138.96,68295.0,138.3565,138.9232,138.1279,138.1577,68295.0
2025-03-07 10:50:00,138.95,138.97,138.13,138.16,10906.0,138.1477,138.1676,137.3325,137.3623,10906.0
2025-03-07 10:55:00,138.31,138.44,138.12,138.31,9140.0,137.5114,137.6407,137.3225,137.5114,9140.0
2025-03-07 11:00:00,138.31,138.31,137.67,137.96,20588.0,137.5114,137.5114,136.8751,137.1635,20588.0
2025-03-07 11:05:00,137.93,138.12,137.71,137.89,11763.0,137.1336,137.3225,136.9149,137.0939,11763.0
2025-03-07 11:10:00,137.87,138.0,137.65,137.88,14262.0,137.074,137.2032,136.8552,137.0839,14262.0
2025-03-07 11:15:00,137.97,138.03,137.84,137.89,9061.0,137.1734,137.233,137.0441,137.0939,9061.0
2025-03-07 11:20:00,137.89,138.31,137.85,137.85,11419.0,137.0939,137.5114,137.0541,137.0541,11419.0
2025-03-07 11:25:00,137.85,137.85,137.23,137.29,16821.0,137.0541,137.0541,136.4377,136.4973,16821.0
2025-03-07 11:30:00,137.34,137.63,137.27,137.49,13092.0,136.547,136.8354,136.4774,136.6962,13092.0
2025-03-07 11:35:00,137.57,137.69,137.41,137.5,14762.0,136.7757,136.895,136.6166,136.7061,14762.0
2025-03-07 11:40:00,137.54,137.58,137.2,137.33,10566.0,136.7459,136.7856,136.4078,136.5371,10566.0
2025-03-07 11:45:00,137.33,137.45,137.06,137.33,9915.0,136.5371,136.6564,136.2687,136.5371,9915.0
2025-03-07 11:50:00,137.38,137.66,137.29,137.56,7810.0,136.5868,136.8652,136.4973,136.7658,7810.0
2025-03-07 11:55:00,137.56,137.91,137.44,137.75,11782.0,136.7658,137.1137,136.6465,136.9547,11782.0
2025-03-07 12:00:00,137.75,138.04,137.69,137.94,7778.0,136.9547,137.243,136.895,137.1436,7778.0
2025-03-07 12:05:00,138.05,138.14,137.24,137.51,18693.0,137.2529,137.3424,136.4476,136.7161,18693.0
2025-03-07 12:10:00,137.52,137.53,136.91,137.08,13442.0,136.726,136.7359,136.1195,136.2885,13442.0
2025-03-07 12:15:00,137.07,137.35,137.07,137.14,5840.0,136.2786,136.557,136.2786,136.3482,5840.0
2025-03-07 12:20:00,137.27,137.52,137.1,137.44,14887.0,136.4774,136.726,136.3084,136.6465,14887.0
2025-03-07 12:25:00,137.44,137.55,137.34,137.37,3701.0,136.6465,136.7558,136.547,136.5769,3701.0
2025-03-07 12:30:00,137.37,137.51,137.24,137.3,14120.0,136.5769,136.7161,136.4476,136.5073,14120.0
2025-03-07 12:35:00,137.24,137.56,137.13,137.33,18687.0,136.4476,136.7658,136.3382,136.5371,18687.0
2025-03-07 12:40:00,137.27,137.84,137.26,137.84,13327.0,136.4774,137.0441,136.4675,137.0441,13327.0
2025-03-07 12:45:00,137.84,138.05,137.84,137.96,19294.0,137.0441,137.2529,137.0441,137.1635,19294.0
2025-03-07 12:50:00,138.01,138.33,137.95,138.32,7804.0,137.2132,137.5313,137.1535,137.5214,7804.0
2025-03-07 12:55:00,138.32,138.32,137.62,137.69,14175.0,137.5214,137.5214,136.8254,136.895,14175.0
2025-03-07 13:00:00,137.8,138.19,137.64,138.07,13422.0,137.0044,137.3921,136.8453,137.2728,13422.0
2025-03-07 13:05:00,138.09,138.33,137.88,137.94,12810.0,137.2927,137.5313,137.0839,137.1436,12810.0
2025-03-07 13:10:00,137.85,138.06,137.77,137.85,19945.0,137.0541,137.2629,136.9746,137.0541,19945.0
2025-03-07 13:15:00,137.82,138.02,137.71,137.87,13161.0,137.0243,137.2231,136.9149,137.074,13161.0
2025-03-07 13:20:00,137.88,138.12,137.27,137.28,40947.0,137.0839,137.3225,136.4774,136.4874,40947.0
2025-03-07 13:25:00,137.24,137.48,137.06,137.42,32251.0,136.4476,136.6862,136.2687,136.6266,32251.0
2025-03-07 13:30:00,137.37,137.71,137.28,137.71,12849.0,136.5769,136.9149,136.4874,136.9149,12849.0
2025-03-07 13:35:00,137.76,138.31,137.68,138.31,10560.0,136.9646,137.5114,136.8851,137.5114,10560.0
2025-03-07 13:40:00,138.23,138.26,137.94,137.98,7379.0,137.4319,137.4617,137.1436,137.1833,7379.0
2025-03-07 13:45:00,137.97,138.11,137.88,137.93,9452.0,137.1734,137.3126,137.0839,137.1336,9452.0
2025-03-07 13:50:00,137.93,138.41,137.93,138.33,9716.0,137.1336,137.6109,137.1336,137.5313,9716.0
2025-03-07 13:55:00,138.26,138.41,138.2,138.32,7687.0,137.4617,137.6109,137.4021,137.5214,7687.0
2025-03-07 14:00:00,138.33,138.59,138.3,138.59,8363.0,137.5313,137.7898,137.5015,137.7898,8363.0
2025-03-07 14:05:00,138.53,138.54,138.01,138.01,12673.0,137.7302,137.7401,137.2132,137.2132,12673.0
2025-03-07 14:10:00,138.09,138.46,138.09,138.34,10586.0,137.2927,137.6606,137.2927,137.5413,10586.0
2025-03-07 14:15:00,138.43,138.54,138.34,138.47,11931.0,137.6307,137.7401,137.5413,137.6705,11931.0
2025-03-07 14:20:00,138.51,138.88,138.51,138.69,10800.0,137.7103,138.0781,137.7103,137.8892,10800.0
2025-03-07 14:25:00,138.62,138.7,138.09,138.22,12761.0,137.8196,137.8992,137.2927,137.422,12761.0
2025-03-07 14:30:00,138.27,138.58,138.25,138.45,9938.0,137.4717,137.7799,137.4518,137.6506,9938.0
2025-03-07 14:35:00,138.39,138.68,138.28,138.51,23611.0,137.591,137.8793,137.4816,137.7103,23611.0
2025-03-07 14:40:00,138.54,138.61,138.27,138.31,12490.0,137.7401,137.8097,137.4717,137.5114,12490.0
2025-03-07 14:45:00,138.31,138.31,138.05,138.05,17379.0,137.5114,137.5114,137.2529,137.2529,17379.0
2025-03-07 14:50:00,137.99,138.02,137.84,137.89,20489.0,137.1933,137.2231,137.0441,137.0939,20489.0
2025-03-07 14:55:00,137.85,138.0,137.7,137.88,18321.0,137.0541,137.2032,136.905,137.0839,18321.0
2025-03-07 15:00:00,137.84,138.19,137.72,138.15,15171.0,137.0441,137.3921,136.9248,137.3524,15171.0
2025-03-07 15:05:00,138.15,138.52,138.14,138.48,12178.0,137.3524,137.7202,137.3424,137.6805,12178.0
2025-03-07 15:10:00,138.48,138.56,138.02,138.06,17978.0,137.6805,137.76,137.2231,137.2629,17978.0
2025-03-07 15:15:00,138.1,138.54,137.95,138.47,18000.0,137.3026,137.7401,137.1535,137.6705,18000.0
2025-03-07 15:20:00,138.47,138.54,138.33,138.35,19376.0,137.6705,137.7401,137.5313,137.5512,19376.0
2025-03-07 15:25:00,138.38,138.51,138.07,138.14,22095.0,137.581,137.7103,137.2728,137.3424,22095.0
2025-03-07 15:30:00,138.06,138.35,138.06,138.11,33629.0,137.2629,137.5512,137.2629,137.3126,33629.0
2025-03-07 15:35:00,138.12,138.12,137.58,137.79,41876.0,137.3225,137.3225,136.7856,136.9944,41876.0
2025-03-07 15:40:00,137.73,137.97,137.5,137.86,33595.0,136.9348,137.1734,136.7061,137.064,33595.0
2025-03-07 15:45:00,137.89,137.96,137.77,137.9,47208.0,137.0939,137.1635,136.9746,137.1038,47208.0
2025-03-07 15:50:00,137.88,137.99,137.37,137.66,58251.0,137.0839,137.1933,136.5769,136.8652,58251.0
2025-03-07 15:55:00,137.71,137.89,137.4,137.55,188658.0,136.9149,137.0939,136.6067,136.7558,188658.0
2025-03-10 09:30:00,138.54,138.97,137.66,137.84,53235.0,137.7401,138.1676,136.8652,137.0441,53235.0
2025-03-10 09:35:00,138.37,139.4,138.35,139.17,14173.0,137.5711,138.5951,137.5512,138.3665,14173.0
2025-03-10 09:40:00,139.26,139.46,137.9,137.93,16619.0,138.4559,138.6548,137.1038,137.1336,16619.0
2025-03-10 09:45:00,137.97,138.16,137.4,137.82,19863.0,137.1734,137.3623,136.6067,137.0243,19863.0
2025-03-10 09:50:00,137.78,138.61,137.78,138.61,13940.0,136.9845,137.8097,136.9845,137.8097,13940.0
2025-03-10 09:55:00,138.57,139.1,138.45,138.49,13490.0,137.7699,138.2969,137.6506,137.6904,13490.0
2025-03-10 10:00:00,138.53,139.12,138.38,139.08,16439.0,137.7302,138.3168,137.581,138.277,16439.0
2025-03-10 10:05:00,139.08,139.3,138.55,138.99,27040.0,138.277,138.4957,137.75,138.1875,27040.0
2025-03-10 10:10:00,138.86,138.87,137.95,137.96,83870.0,138.0583,138.0682,137.1535,137.1635,83870.0
2025-03-10 10:15:00,138.11,138.52,138.09,138.42,13595.0,137.3126,137.7202,137.2927,137.6208,13595.0
2025-03-10 10:20:00,138.43,138.95,138.32,138.46,21883.0,137.6307,138.1477,137.5214,137.6606,21883.0
2025-03-10 10:25:00,138.5,138.69,137.9,138.0,18959.0,137.7003,137.8892,137.1038,137.2032,18959.0
2025-03-10 10:30:00,138.0,138.39,137.93,138.12,16974.0,137.2032,137.591,137.1336,137.3225,16974.0
2025-03-10 10:35:00,138.08,138.85,138.08,138.58,17054.0,137.2828,138.0483,137.2828,137.7799,17054.0
2025-03-10 10:40:00,138.64,139.22,138.64,139.21,15979.0,137.8395,138.4162,137.8395,138.4062,15979.0
2025-03-10 10:45:00,139.14,139.6,139.09,139.41,27612.0,138.3366,138.794,138.2869,138.6051,27612.0
2025-03-10 10:50:00,139.35,139.72,139.35,139.52,18772.0,138.5454,138.9133,138.5454,138.7144,18772.0
2025-03-10 10:55:00,139.52,139.79,139.02,139.12,26493.0,138.7144,138.9829,138.2173,138.3168,26493.0
2025-03-10 11:00:00,139.11,139.7,139.09,139.69,13931.0,138.3068,138.8934,138.2869,138.8835,13931.0
2025-03-10 11:05:00,139.64,140.15,139.6,139.9,16701.0,138.8338,139.3408,138.794,139.0923,16701.0
2025-03-10 11:10:00,139.84,140.1,139.72,140.01,9459.0,139.0326,139.2911,138.9133,139.2016,9459.0
2025-03-10 11:15:00,140.0,140.1,139.32,139.47,10336.0,139.1917,139.2911,138.5156,138.6647,10336.0
2025-03-10 11:20:00,139.47,139.77,139.38,139.66,12657.0,138.6647,138.963,138.5753,138.8536,12657.0
2025-03-10 11:25:00,139.8,139.85,139.22,139.22,13127.0,138.9928,139.0425,138.4162,138.4162,13127.0
2025-03-10 11:30:00,139.23,139.44,139.13,139.28,12262.0,138.4261,138.6349,138.3267,138.4758,12262.0
2025-03-10 11:35:00,139.23,139.36,138.82,138.83,13143.0,138.4261,138.5554,138.0185,138.0284,13143.0
2025-03-10 11:40:00,138.85,138.85,138.56,138.7,21714.0,138.0483,138.0483,137.76,137.8992,21714.0
2025-03-10 11:45:00,138.72,138.78,138.36,138.47,33397.0,137.9191,137.9787,137.5611,137.6705,33397.0
2025-03-10 11:50:00,138.42,138.49,138.13,138.18,13086.0,137.6208,137.6904,137.3325,137.3822,13086.0
2025-03-10 11:55:00,138.18,138.2,137.65,137.71,12252.0,137.3822,137.4021,136.8552,136.9149,12252.0
2025-03-10 12:00:00,137.71,137.83,137.59,137.63,15773.0,136.9149,137.0342,136.7956,136.8354,15773.0
2025-03-10 12:05:00,137.61,138.03,137.58,137.74,13572.0,136.8155,137.233,136.7856,136.9447,13572.0
2025-03-10 12:10:00,137.88,138.12,137.86,138.05,8511.0,137.0839,137.3225,137.064,137.2529,8511.0
2025-03-10 12:15:00,137.99,137.99,137.66,137.66,10054.0,137.1933,137.1933,136.8652,136.8652,10054.0
2025-03-10 12:20:00,137.65,137.69,137.0,137.03,8686.0,136.8552,136.895,136.209,136.2388,8686.0
2025-03-10 12:25:00,137.03,137.3,136.89,137.24,14510.0,136.2388,136.5073,136.0996,136.4476,14510.0
2025-03-10 12:30:00,137.22,137.53,137.14,137.53,10947.0,136.4277,136.7359,136.3482,136.7359,10947.0
2025-03-10 12:35:00,137.47,137.47,137.21,137.21,9867.0,136.6763,136.6763,136.4178,136.4178,9867.0
2025-03-10 12:40:00,137.22,137.48,137.21,137.47,9466.0,136.4277,136.6862,136.4178,136.6763,9466.0
2025-03-10 12:45:00,137.43,137.61,137.43,137.53,9398.0,136.6365,136.8155,136.6365,136.7359,9398.0
2025-03-10 12:50:00,137.53,137.71,137.48,137.61,7547.0,136.7359,136.9149,136.6862,136.8155,7547.0
2025-03-10 12:55:00,137.54,137.54,137.29,137.44,10690.0,136.7459,136.7459,136.4973,136.6465,10690.0
2025-03-10 13:00:00,137.44,137.52,137.34,137.51,12159.0,136.6465,136.726,136.547,136.7161,12159.0
2025-03-10 13:05:00,137.53,137.67,137.49,137.56,13149.0,136.7359,136.8751,136.6962,136.7658,13149.0
2025-03-10 13:10:00,137.47,137.79,137.45,137.79,10284.0,136.6763,136.9944,136.6564,136.9944,10284.0
2025-03-10 13:15:00,137.77,137.85,137.6,137.6,10074.0,136.9746,137.0541,136.8055,136.8055,10074.0
2025-03-10 13:20:00,137.61,137.92,137.54,137.77,15408.0,136.8155,137.1237,136.7459,136.9746,15408.0
2025-03-10 13:25:00,137.7,137.92,137.65,137.71,9989.0,136.905,137.1237,136.8552,136.9149,9989.0
2025-03-10 13:30:00,137.68,137.72,137.5,137.63,8910.0,136.8851,136.9248,136.7061,136.8354,8910.0
2025-03-10 13:35:00,137.6,137.66,137.36,137.66,11088.0,136.8055,136.8652,136.5669,136.8652,11088.0
2025-03-10 13:40:00,137.64,137.66,137.46,137.49,9654.0,136.8453,136.8652,136.6663,136.6962,9654.0
2025-03-10 13:45:00,137.49,137.51,137.15,137.21,27682.0,136.6962,136.7161,136.3581,136.4178,27682.0
2025-03-10 13:50:00,137.17,137.27,137.13,137.25,11305.0,136.378,136.4774,136.3382,136.4576,11305.0
2025-03-10 13:55:00,137.21,137.28,136.85,136.86,12581.0,136.4178,136.4874,136.0599,136.0698,12581.0
2025-03-10 14:00:00,136.91,137.04,136.72,136.72,8353.0,136.1195,136.2488,135.9306,135.9306,8353.0
2025-03-10 14:05:00,136.72,136.73,136.42,136.49,11527.0,135.9306,135.9406,135.6323,135.7019,11527.0
2025-03-10 14:10:00,136.52,136.65,136.14,136.21,16388.0,135.7318,135.861,135.354,135.4236,16388.0
2025-03-10 14:15:00,136.15,136.35,135.91,136.08,13399.0,135.3639,135.5627,135.1253,135.2943,13399.0
2025-03-10 14:20:00,136.16,136.35,136.05,136.31,15181.0,135.3738,135.5627,135.2645,135.523,15181.0
2025-03-10 14:25:00,136.27,136.27,135.95,136.01,16637.0,135.4832,135.4832,135.1651,135.2247,16637.0
2025-03-10 14:30:00,136.02,136.51,136.0,136.46,18037.0,135.2347,135.7218,135.2148,135.6721,18037.0
2025-03-10 14:35:00,136.46,136.52,136.3,136.36,14357.0,135.6721,135.7318,135.513,135.5727,14357.0
2025-03-10 14:40:00,136.32,136.35,136.18,136.31,14347.0,135.5329,135.5627,135.3937,135.523,14347.0
2025-03-10 14:45:00,136.32,136.36,136.2,136.21,13117.0,135.5329,135.5727,135.4136,135.4236,13117.0
2025-03-10 14:50:00,136.06,136.18,135.96,135.97,13512.0,135.2744,135.3937,135.175,135.1849,13512.0
2025-03-10 14:55:00,135.97,136.02,135.82,135.87,17842.0,135.1849,135.2347,135.0358,135.0855,17842.0
2025-03-10 15:00:00,135.87,136.08,135.79,136.08,19214.0,135.0855,135.2943,135.006,135.2943,19214.0
2025-03-10 15:05:00,136.09,136.09,135.86,135.87,27957.0,135.3043,135.3043,135.0756,135.0855,27957.0
2025-03-10 15:10:00,135.87,136.36,135.71,136.36,50435.0,135.0855,135.5727,134.9264,135.5727,50435.0
2025-03-10 15:15:00,136.32,136.71,136.22,136.46,41389.0,135.5329,135.9207,135.4335,135.6721,41389.0
2025-03-10 15:20:00,136.55,136.56,136.21,136.39,29569.0,135.7616,135.7715,135.4236,135.6025,29569.0
2025-03-10 15:25:00,136.39,136.57,135.8,135.8,34540.0,135.6025,135.7815,135.0159,135.0159,34540.0
2025-03-10 15:30:00,135.87,136.32,135.87,136.3,27948.0,135.0855,135.5329,135.0855,135.513,27948.0
2025-03-10 15:35:00,136.38,136.61,135.87,136.24,30009.0,135.5926,135.8212,135.0855,135.4534,30009.0
2025-03-10 15:40:00,136.24,136.52,136.07,136.15,46031.0,135.4534,135.7318,135.2844,135.3639,46031.0
2025-03-10 15:45:00,136.09,136.48,136.09,136.36,38242.0,135.3043,135.692,135.3043,135.5727,38242.0
2025-03-10 15:50:00,136.42,136.8,136.32,136.68,43422.0,135.6323,136.0102,135.5329,135.8908,43422.0
2025-03-10 15:55:00,136.84,137.02,136.15,136.25,153534.0,136.0499,136.2289,135.3639,135.4633,153534.0
2025-03-11 09:30:00,137.52,138.0,136.66,137.02,35904.0,136.726,137.2032,135.871,136.2289,35904.0
2025-03-11 09:35:00,137.03,138.14,136.73,138.12,7996.0,136.2388,137.3424,135.9406,137.3225,7996.0
2025-03-11 09:40:00,137.82,138.27,137.02,138.22,16354.0,137.0243,137.4717,136.2289,137.422,16354.0
2025-03-11 09:45:00,138.16,138.2,136.67,137.12,31384.0,137.3623,137.4021,135.8809,136.3283,31384.0
2025-03-11 09:50:00,137.13,137.22,136.46,136.48,10021.0,136.3382,136.4277,135.6721,135.692,10021.0
2025-03-11 09:55:00,136.44,136.48,135.74,136.18,10452.0,135.6522,135.692,134.9563,135.3937,10452.0
2025-03-11 10:00:00,136.01,136.6,135.64,135.75,21531.0,135.2247,135.8113,134.8568,134.9662,21531.0
2025-03-11 10:05:00,135.75,135.95,135.49,135.75,44573.0,134.9662,135.1651,134.7077,134.9662,44573.0
2025-03-11 10:10:00,135.84,135.94,135.2,135.2,23763.0,135.0557,135.1551,134.4194,134.4194,23763.0
2025-03-11 10:15:00,135.41,135.41,134.85,135.03,20403.0,134.6282,134.6282,134.0714,134.2504,20403.0
2025-03-11 10:20:00,135.0,135.06,134.72,135.02,17862.0,134.2205,134.2802,133.9422,134.2404,17862.0
2025-03-11 10:25:00,135.02,135.55,135.02,135.37,11912.0,134.2404,134.7674,134.2404,134.5884,11912.0
2025-03-11 10:30:00,135.37,135.83,135.36,135.59,18559.0,134.5884,135.0458,134.5785,134.8071,18559.0
2025-03-11 10:35:00,135.64,135.64,135.18,135.28,14351.0,134.8568,134.8568,134.3995,134.4989,14351.0
2025-03-11 10:40:00,135.27,135.68,135.14,135.33,16573.0,134.489,134.8966,134.3597,134.5486,16573.0
2025-03-11 10:45:00,135.27,135.56,135.17,135.55,7785.0,134.489,134.7773,134.3896,134.7674,7785.0
2025-03-11 10:50:00,135.55,135.79,135.28,135.46,12894.0,134.7674,135.006,134.4989,134.6779,12894.0
2025-03-11 10:55:00,135.38,135.45,135.14,135.22,11739.0,134.5984,134.6679,134.3597,134.4393,11739.0
2025-03-11 11:00:00,135.22,135.55,135.12,135.41,20164.0,134.4393,134.7674,134.3399,134.6282,20164.0
2025-03-11 11:05:00,135.41,135.99,135.41,135.99,16085.0,134.6282,135.2048,134.6282,135.2048,16085.0
2025-03-11 11:10:00,135.98,135.98,135.55,135.71,27666.0,135.1949,135.1949,134.7674,134.9264,27666.0
2025-03-11 11:15:00,135.71,135.94,135.61,135.74,26410.0,134.9264,135.1551,134.827,134.9563,26410.0
2025-03-11 11:20:00,135.71,135.8,135.43,135.49,9537.0,134.9264,135.0159,134.6481,134.7077,9537.0
2025-03-11 11:25:00,135.53,135.66,135.37,135.46,28993.0,134.7475,134.8767,134.5884,134.6779,28993.0
2025-03-11 11:30:00,135.46,135.54,135.35,135.38,15203.0,134.6779,134.7574,134.5685,134.5984,15203.0
2025-03-11 11:35:00,135.46,135.46,135.15,135.28,12922.0,134.6779,134.6779,134.3697,134.4989,12922.0
2025-03-11 11:40:00,135.28,135.75,135.28,135.54,9273.0,134.4989,134.9662,134.4989,134.7574,9273.0
2025-03-11 11:45:00,135.58,135.71,135.23,135.53,7835.0,134.7972,134.9264,134.4492,134.7475,7835.0
2025-03-11 11:50:00,135.57,135.9,135.57,135.87,7324.0,134.7873,135.1153,134.7873,135.0855,7324.0
2025-03-11 11:55:00,135.81,135.86,135.49,135.49,9321.0,135.0259,135.0756,134.7077,134.7077,9321.0
2025-03-11 12:00:00,135.39,135.84,135.39,135.83,2927.0,134.6083,135.0557,134.6083,135.0458,2927.0
2025-03-11 12:05:00,135.76,135.93,135.6,135.6,10401.0,134.9762,135.1452,134.8171,134.8171,10401.0
2025-03-11 12:10:00,135.71,135.77,135.48,135.48,10487.0,134.9264,134.9861,134.6978,134.6978,10487.0
2025-03-11 12:15:00,135.42,135.77,135.42,135.69,5787.0,134.6381,134.9861,134.6381,134.9066,5787.0
2025-03-11 12:20:00,135.6,135.64,135.41,135.49,8828.0,134.8171,134.8568,134.6282,134.7077,8828.0
2025-03-11 12:25:00,135.41,135.41,135.11,135.15,8112.0,134.6282,134.6282,134.3299,134.3697,8112.0
2025-03-11 12:30:00,135.16,135.33,135.09,135.24,9063.0,134.3796,134.5486,134.31,134.4592,9063.0
2025-03-11 12:35:00,135.23,135.41,135.03,135.09,14156.0,134.4492,134.6282,134.2504,134.31,14156.0
2025-03-11 12:40:00,135.1,135.54,134.9,135.35,7800.0,134.32,134.7574,134.1211,134.5685,7800.0
2025-03-11 12:45:00,135.35,135.44,135.21,135.32,6162.0,134.5685,134.658,134.4293,134.5387,6162.0
2025-03-11 12:50:00,135.3,135.31,134.95,135.03,9941.0,134.5188,134.5288,134.1708,134.2504,9941.0
2025-03-11 12:55:00,135.01,135.14,134.78,134.96,10028.0,134.2305,134.3597,134.0018,134.1808,10028.0
2025-03-11 13:00:00,134.87,135.04,134.84,134.94,8490.0,134.0913,134.2603,134.0615,134.1609,8490.0
2025-03-11 13:05:00,134.94,134.94,134.67,134.77,13922.0,134.1609,134.1609,133.8924,133.9919,13922.0
2025-03-11 13:10:00,134.77,134.99,134.69,134.93,8363.0,133.9919,134.2106,133.9123,134.1509,8363.0
2025-03-11 13:15:00,134.87,135.05,134.87,135.03,12244.0,134.0913,134.2703,134.0913,134.2504,12244.0
2025-03-11 13:20:00,135.03,135.04,134.83,134.91,14239.0,134.2504,134.2603,134.0515,134.1311,14239.0
2025-03-11 13:25:00,134.98,135.05,134.71,134.89,10687.0,134.2007,134.2703,133.9322,134.1112,10687.0
2025-03-11 13:30:00,134.84,135.03,134.12,134.16,17721.0,134.0615,134.2504,133.3456,133.3854,17721.0
2025-03-11 13:35:00,134.21,134.36,134.1,134.34,8148.0,133.4351,133.5842,133.3257,133.5644,8148.0
2025-03-11 13:40:00,134.35,134.48,134.29,134.4,9913.0,133.5743,133.7035,133.5146,133.624,9913.0
2025-03-11 13:45:00,134.3,134.68,134.3,134.5,12595.0,133.5246,133.9024,133.5246,133.7234,12595.0
2025-03-11 13:50:00,134.4,134.46,134.19,134.25,10378.0,133.624,133.6837,133.4152,133.4749,10378.0
2025-03-11 13:55:00,134.25,134.26,133.73,133.88,10758.0,133.4749,133.4848,132.9579,133.107,10758.0
2025-03-11 14:00:00,133.88,134.24,133.78,133.97,8988.0,133.107,133.4649,133.0076,133.1965,8988.0
2025-03-11 14:05:00,133.95,134.22,133.94,133.99,11583.0,133.1766,133.445,133.1667,133.2164,11583.0
2025-03-11 14:10:00,134.03,134.16,133.8,134.06,17124.0,133.2561,133.3854,133.0275,133.286,17124.0
2025-03-11 14:15:00,133.97,134.15,133.95,134.14,7579.0,133.1965,133.3755,133.1766,133.3655,7579.0
2025-03-11 14:20:00,134.17,134.58,134.12,134.29,23015.0,133.3953,133.803,133.3456,133.5146,23015.0
2025-03-11 14:25:00,134.31,134.41,134.21,134.31,13896.0,133.5345,133.634,133.4351,133.5345,13896.0
2025-03-11 14:30:00,134.24,134.34,133.94,134.27,18129.0,133.4649,133.5644,133.1667,133.4948,18129.0
2025-03-11 14:35:00,134.19,134.47,134.01,134.46,13638.0,133.4152,133.6936,133.2363,133.6837,13638.0
2025-03-11 14:40:00,134.46,135.14,134.46,135.05,18531.0,133.6837,134.3597,133.6837,134.2703,18531.0
2025-03-11 14:45:00,135.15,135.42,135.05,135.35,12267.0,134.3697,134.6381,134.2703,134.5685,12267.0
2025-03-11 14:50:00,135.39,135.74,135.34,135.67,19124.0,134.6083,134.9563,134.5586,134.8867,19124.0
2025-03-11 14:55:00,135.66,135.78,135.26,135.28,29589.0,134.8767,134.996,134.479,134.4989,29589.0
2025-03-11 15:00:00,135.25,135.42,135.07,135.2,15174.0,134.4691,134.6381,134.2901,134.4194,15174.0
2025-03-11 15:05:00,135.27,135.6,135.25,135.49,13317.0,134.489,134.8171,134.4691,134.7077,13317.0
2025-03-11 15:10:00,135.44,135.56,135.28,135.39,13236.0,134.658,134.7773,134.4989,134.6083,13236.0
2025-03-11 15:15:00,135.33,135.49,135.14,135.18,13103.0,134.5486,134.7077,134.3597,134.3995,13103.0
2025-03-11 15:20:00,135.19,135.55,135.12,135.13,14921.0,134.4094,134.7674,134.3399,134.3498,14921.0
2025-03-11 15:25:00,135.1,135.4,135.01,135.04,14893.0,134.32,134.6182,134.2305,134.2603,14893.0
2025-03-11 15:30:00,135.08,135.2,134.86,135.09,18853.0,134.3001,134.4194,134.0814,134.31,18853.0
2025-03-11 15:35:00,135.13,135.51,135.13,135.16,15723.0,134.3498,134.7276,134.3498,134.3796,15723.0
2025-03-11 15:40:00,135.11,135.24,134.97,135.18,21816.0,134.3299,134.4592,134.1907,134.3995,21816.0
2025-03-11 15:45:00,135.2,135.32,135.04,135.25,22655.0,134.4194,134.5387,134.2603,134.4691,22655.0
2025-03-11 15:50:00,135.21,135.37,134.55,134.75,39324.0,134.4293,134.5884,133.7731,133.972,39324.0
2025-03-11 15:55:00,134.78,134.88,134.48,134.76,120074.0,134.0018,134.1012,133.7035,133.9819,120074.0
2025-03-12 09:30:00,133.75,136.14,133.75,134.93,40245.0,132.9778,135.354,132.9778,134.1509,40245.0
2025-03-12 09:35:00,134.75,134.93,134.12,134.15,12740.0,133.972,134.1509,133.3456,133.3755,12740.0
2025-03-12 09:40:00,134.27,134.79,134.25,134.74,1952.0,133.4948,134.0118,133.4749,133.962,1952.0
2025-03-12 09:45:00,134.98,134.98,134.43,134.88,21507.0,134.2007,134.2007,133.6538,134.1012,21507.0
2025-03-12 09:50:00,134.89,135.5,134.76,135.27,20553.0,134.1112,134.7177,133.9819,134.489,20553.0
2025-03-12 09:55:00,135.13,135.9,134.91,135.87,24041.0,134.3498,135.1153,134.1311,135.0855,24041.0
2025-03-12 10:00:00,136.01,136.01,135.52,135.83,24101.0,135.2247,135.2247,134.7375,135.0458,24101.0
2025-03-12 10:05:00,135.84,136.0,135.66,135.78,32141.0,135.0557,135.2148,134.8767,134.996,32141.0
2025-03-12 10:10:00,135.81,136.31,135.52,136.17,14424.0,135.0259,135.523,134.7375,135.3838,14424.0
2025-03-12 10:15:00,136.08,136.21,135.4,135.4,12729.0,135.2943,135.4236,134.6182,134.6182,12729.0
2025-03-12 10:20:00,135.52,135.64,134.99,135.01,10648.0,134.7375,134.8568,134.2106,134.2305,10648.0
2025-03-12 10:25:00,135.0,135.07,134.77,134.77,11667.0,134.2205,134.2901,133.9919,133.9919,11667.0
2025-03-12 10:30:00,134.91,135.65,134.89,135.34,25920.0,134.1311,134.8668,134.1112,134.5586,25920.0
2025-03-12 10:35:00,135.34,135.91,135.32,135.86,15999.0,134.5586,135.1253,134.5387,135.0756,15999.0
2025-03-12 10:40:00,135.8,135.83,135.35,135.74,9925.0,135.0159,135.0458,134.5685,134.9563,9925.0
2025-03-12 10:45:00,135.53,135.63,135.03,135.2,17491.0,134.7475,134.8469,134.2504,134.4194,17491.0
2025-03-12 10:50:00,135.19,135.67,135.19,135.67,10854.0,134.4094,134.8867,134.4094,134.8867,10854.0
2025-03-12 10:55:00,135.67,135.79,135.51,135.74,10569.0,134.8867,135.006,134.7276,134.9563,10569.0
2025-03-12 11:00:00,135.75,135.94,135.58,135.94,17338.0,134.9662,135.1551,134.7972,135.1551,17338.0
2025-03-12 11:05:00,135.9,135.9,135.41,135.71,13901.0,135.1153,135.1153,134.6282,134.9264,13901.0
2025-03-12 11:10:00,135.75,135.89,135.57,135.59,19979.0,134.9662,135.1054,134.7873,134.8071,19979.0
2025-03-12 11:15:00,135.65,135.75,135.29,135.29,23660.0,134.8668,134.9662,134.5089,134.5089,23660.0
2025-03-12 11:20:00,135.3,136.11,135.2,136.01,25360.0,134.5188,135.3241,134.4194,135.2247,25360.0
2025-03-12 11:25:00,136.01,136.16,135.91,136.08,11122.0,135.2247,135.3738,135.1253,135.2943,11122.0
2025-03-12 11:30:00,136.12,136.13,135.72,136.03,8011.0,135.3341,135.344,134.9364,135.2446,8011.0
2025-03-12 11:35:00,136.05,136.38,136.05,136.22,9702.0,135.2645,135.5926,135.2645,135.4335,9702.0
2025-03-12 11:40:00,136.16,136.46,136.08,136.46,10356.0,135.3738,135.6721,135.2943,135.6721,10356.0
2025-03-12 11:45:00,136.31,136.48,136.18,136.4,9917.0,135.523,135.692,135.3937,135.6125,9917.0
2025-03-12 11:50:00,136.4,136.49,136.13,136.17,10509.0,135.6125,135.7019,135.344,135.3838,10509.0
2025-03-12 11:55:00,136.23,136.27,136.0,136.18,9893.0,135.4434,135.4832,135.2148,135.3937,9893.0
2025-03-12 12:00:00,136.16,136.27,136.02,136.27,6032.0,135.3738,135.4832,135.2347,135.4832,6032.0
2025-03-12 12:05:00,136.29,136.78,136.29,136.78,11072.0,135.5031,135.9903,135.5031,135.9903,11072.0
2025-03-12 12:10:00,136.78,136.98,136.56,136.98,10740.0,135.9903,136.1891,135.7715,136.1891,10740.0
2025-03-12 12:15:00,136.91,137.0,136.67,136.68,12401.0,136.1195,136.209,135.8809,135.8908,12401.0
2025-03-12 12:20:00,136.74,136.91,136.58,136.58,13809.0,135.9505,136.1195,135.7914,135.7914,13809.0
2025-03-12 12:25:00,136.57,136.72,136.51,136.66,6310.0,135.7815,135.9306,135.7218,135.871,6310.0
2025-03-12 12:30:00,136.75,136.85,136.68,136.72,6653.0,135.9604,136.0599,135.8908,135.9306,6653.0
2025-03-12 12:35:00,136.79,136.85,136.56,136.67,8821.0,136.0002,136.0599,135.7715,135.8809,8821.0
2025-03-12 12:40:00,136.6,136.61,136.31,136.51,6138.0,135.8113,135.8212,135.523,135.7218,6138.0
2025-03-12 12:45:00,136.5,137.05,136.38,137.05,6418.0,135.7119,136.2587,135.5926,136.2587,6418.0
2025-03-12 12:50:00,137.03,137.03,136.75,136.78,8001.0,136.2388,136.2388,135.9604,135.9903,8001.0
2025-03-12 12:55:00,136.93,136.93,136.51,136.51,4955.0,136.1394,136.1394,135.7218,135.7218,4955.0
2025-03-12 13:00:00,136.51,136.64,136.46,136.57,4839.0,135.7218,135.8511,135.6721,135.7815,4839.0
2025-03-12 13:05:00,136.47,136.68,136.46,136.56,8002.0,135.6821,135.8908,135.6721,135.7715,8002.0
2025-03-12 13:10:00,136.56,137.16,136.51,137.16,6527.0,135.7715,136.3681,135.7218,136.3681,6527.0
2025-03-12 13:15:00,137.19,137.22,136.99,137.13,8234.0,136.3979,136.4277,136.1991,136.3382,8234.0
2025-03-12 13:20:00,137.15,137.76,137.14,137.47,17082.0,136.3581,136.9646,136.3482,136.6763,17082.0
2025-03-12 13:25:00,137.47,137.59,137.26,137.55,6689.0,136.6763,136.7956,136.4675,136.7558,6689.0
2025-03-12 13:30:00,137.58,137.82,137.56,137.72,9596.0,136.7856,137.0243,136.7658,136.9248,9596.0
2025-03-12 13:35:00,137.79,138.05,137.77,138.0,8043.0,136.9944,137.2529,136.9746,137.2032,8043.0
2025-03-12 13:40:00,138.05,138.18,137.97,138.0,21375.0,137.2529,137.3822,137.1734,137.2032,21375.0
2025-03-12 13:45:00,137.97,138.1,137.72,137.72,7561.0,137.1734,137.3026,136.9248,136.9248,7561.0
2025-03-12 13:50:00,137.69,137.79,137.61,137.67,3142.0,136.895,136.9944,136.8155,136.8751,3142.0
2025-03-12 13:55:00,137.65,137.65,137.2,137.27,8496.0,136.8552,136.8552,136.4078,136.4774,8496.0
2025-03-12 14:00:00,137.27,137.78,137.19,137.64,6657.0,136.4774,136.9845,136.3979,136.8453,6657.0
2025-03-12 14:05:00,137.52,137.57,137.22,137.3,12548.0,136.726,136.7757,136.4277,136.5073,12548.0
2025-03-12 14:10:00,137.36,137.75,137.34,137.61,22510.0,136.5669,136.9547,136.547,136.8155,22510.0
2025-03-12 14:15:00,137.61,137.74,137.5,137.55,7691.0,136.8155,136.9447,136.7061,136.7558,7691.0
2025-03-12 14:20:00,137.6,137.82,137.57,137.64,5221.0,136.8055,137.0243,136.7757,136.8453,5221.0
2025-03-12 14:25:00,137.85,138.1,137.69,138.1,9573.0,137.0541,137.3026,136.895,137.3026,9573.0
2025-03-12 14:30:00,138.08,138.19,137.97,138.09,16296.0,137.2828,137.3921,137.1734,137.2927,16296.0
2025-03-12 14:35:00,138.12,138.16,137.81,137.91,11457.0,137.3225,137.3623,137.0143,137.1137,11457.0
2025-03-12 14:40:00,137.94,138.22,137.9,138.02,9242.0,137.1436,137.422,137.1038,137.2231,9242.0
2025-03-12 14:45:00,138.03,138.32,138.02,138.28,10299.0,137.233,137.5214,137.2231,137.4816,10299.0
2025-03-12 14:50:00,138.2,138.39,138.14,138.35,11410.0,137.4021,137.591,137.3424,137.5512,11410.0
2025-03-12 14:55:00,138.38,138.49,138.16,138.17,34415.0,137.581,137.6904,137.3623,137.3722,34415.0
2025-03-12 15:00:00,138.19,138.47,137.98,138.45,9333.0,137.3921,137.6705,137.1833,137.6506,9333.0
2025-03-12 15:05:00,138.37,138.44,138.32,138.43,7753.0,137.5711,137.6407,137.5214,137.6307,7753.0
2025-03-12 15:10:00,138.44,138.44,138.1,138.16,4292.0,137.6407,137.6407,137.3026,137.3623,4292.0
2025-03-12 15:15:00,138.05,138.21,137.95,138.15,14514.0,137.2529,137.412,137.1535,137.3524,14514.0
2025-03-12 15:20:00,138.1,138.15,137.83,137.98,8573.0,137.3026,137.3524,137.0342,137.1833,8573.0
2025-03-12 15:25:00,137.97,138.03,137.86,137.87,10637.0,137.1734,137.233,137.064,137.074,10637.0
2025-03-12 15:30:00,137.88,138.2,137.71,137.71,11828.0,137.0839,137.4021,136.9149,136.9149,11828.0
2025-03-12 15:35:00,137.68,137.84,137.42,137.79,17050.0,136.8851,137.0441,136.6266,136.9944,17050.0
2025-03-12 15:40:00,137.79,137.87,137.63,137.8,18013.0,136.9944,137.074,136.8354,137.0044,18013.0
2025-03-12 15:45:00,137.85,137.92,137.54,137.78,25658.0,137.0541,137.1237,136.7459,136.9845,25658.0
2025-03-12 15:50:00,137.71,137.76,137.07,137.16,37698.0,136.9149,136.9646,136.2786,136.3681,37698.0
2025-03-12 15:55:00,137.2,137.42,136.97,137.13,112591.0,136.4078,136.6266,136.1792,136.3382,112591.0
2025-03-13 09:30:00,137.28,138.26,137.03,137.99,26721.0,136.4874,137.4617,136.2388,137.1933,26721.0
2025-03-13 09:35:00,138.44,139.72,138.41,139.62,6241.0,137.6407,138.9133,137.6109,138.8139,6241.0
2025-03-13 09:40:00,139.62,140.0,139.2,139.49,15608.0,138.8139,139.1917,138.3963,138.6846,15608.0
2025-03-13 09:45:00,139.62,139.78,139.27,139.36,13345.0,138.8139,138.9729,138.4659,138.5554,13345.0
2025-03-13 09:50:00,139.26,139.55,139.02,139.55,6787.0,138.4559,138.7443,138.2173,138.7443,6787.0
2025-03-13 09:55:00,139.42,139.42,138.51,138.51,43890.0,138.615,138.615,137.7103,137.7103,43890.0
2025-03-13 10:00:00,138.5,138.5,137.44,137.85,15669.0,137.7003,137.7003,136.6465,137.0541,15669.0
2025-03-13 10:05:00,138.0,138.37,137.7,137.86,21670.0,137.2032,137.5711,136.905,137.064,21670.0
2025-03-13 10:10:00,137.97,138.6,137.86,138.4,7989.0,137.1734,137.7998,137.064,137.6009,7989.0
2025-03-13 10:15:00,138.4,138.55,138.19,138.5,9314.0,137.6009,137.75,137.3921,137.7003,9314.0
2025-03-13 10:20:00,138.5,138.5,138.18,138.38,9097.0,137.7003,137.7003,137.3822,137.581,9097.0
2025-03-13 10:25:00,138.37,138.53,138.14,138.18,12755.0,137.5711,137.7302,137.3424,137.3822,12755.0
2025-03-13 10:30:00,138.23,138.44,137.74,137.81,10956.0,137.4319,137.6407,136.9447,137.0143,10956.0
2025-03-13 10:35:00,137.8,137.97,137.68,137.97,6075.0,137.0044,137.1734,136.8851,137.1734,6075.0
2025-03-13 10:40:00,137.93,138.05,137.78,138.05,8973.0,137.1336,137.2529,136.9845,137.2529,8973.0
2025-03-13 10:45:00,138.13,138.19,137.96,138.17,8698.0,137.3325,137.3921,137.1635,137.3722,8698.0
2025-03-13 10:50:00,138.19,138.25,137.75,137.76,11802.0,137.3921,137.4518,136.9547,136.9646,11802.0
2025-03-13 10:55:00,137.78,137.78,137.55,137.65,8782.0,136.9845,136.9845,136.7558,136.8552,8782.0
2025-03-13 11:00:00,137.72,137.73,137.3,137.41,8102.0,136.9248,136.9348,136.5073,136.6166,8102.0
2025-03-13 11:05:00,137.44,137.53,137.13,137.13,12064.0,136.6465,136.7359,136.3382,136.3382,12064.0
2025-03-13 11:10:00,137.17,137.27,137.08,137.11,7880.0,136.378,136.4774,136.2885,136.3184,7880.0
2025-03-13 11:15:00,137.12,137.48,136.85,137.43,16002.0,136.3283,136.6862,136.0599,136.6365,16002.0
2025-03-13 11:20:00,137.42,137.62,137.34,137.61,3524.0,136.6266,136.8254,136.547,136.8155,3524.0
2025-03-13 11:25:00,137.53,137.67,137.45,137.46,12220.0,136.7359,136.8751,136.6564,136.6663,12220.0
2025-03-13 11:30:00,137.45,137.69,137.4,137.57,10044.0,136.6564,136.895,136.6067,136.7757,10044.0
2025-03-13 11:35:00,137.56,137.58,137.34,137.34,6774.0,136.7658,136.7856,136.547,136.547,6774.0
2025-03-13 11:40:00,137.38,137.95,137.36,137.78,5794.0,136.5868,137.1535,136.5669,136.9845,5794.0
2025-03-13 11:45:00,137.61,137.61,136.99,137.45,9325.0,136.8155,136.8155,136.1991,136.6564,9325.0
2025-03-13 11:50:00,137.4,137.4,136.78,136.78,18550.0,136.6067,136.6067,135.9903,135.9903,18550.0
2025-03-13 11:55:00,136.78,137.05,136.59,136.59,7203.0,135.9903,136.2587,135.8014,135.8014,7203.0
2025-03-13 12:00:00,136.55,136.73,136.38,136.52,7468.0,135.7616,135.9406,135.5926,135.7318,7468.0
2025-03-13 12:05:00,136.52,136.75,136.28,136.75,10187.0,135.7318,135.9604,135.4932,135.9604,10187.0
2025-03-13 12:10:00,136.75,136.91,136.68,136.76,5957.0,135.9604,136.1195,135.8908,135.9704,5957.0
2025-03-13 12:15:00,136.67,136.91,136.54,136.91,4050.0,135.8809,136.1195,135.7517,136.1195,4050.0
2025-03-13 12:20:00,136.94,137.26,136.77,137.17,12819.0,136.1493,136.4675,135.9803,136.378,12819.0
2025-03-13 12:25:00,137.13,137.33,137.07,137.3,3776.0,136.3382,136.5371,136.2786,136.5073,3776.0
2025-03-13 12:30:00,137.28,137.7,137.13,137.59,14628.0,136.4874,136.905,136.3382,136.7956,14628.0
2025-03-13 12:35:00,137.58,137.7,137.4,137.63,8979.0,136.7856,136.905,136.6067,136.8354,8979.0
2025-03-13 12:40:00,137.71,137.79,137.25,137.28,11026.0,136.9149,136.9944,136.4576,136.4874,11026.0
2025-03-13 12:45:00,137.41,137.41,136.9,136.96,6698.0,136.6166,136.6166,136.1096,136.1692,6698.0
2025-03-13 12:50:00,137.02,137.26,136.97,137.06,5557.0,136.2289,136.4675,136.1792,136.2687,5557.0
2025-03-13 12:55:00,137.14,137.14,136.84,136.99,3583.0,136.3482,136.3482,136.0499,136.1991,3583.0
2025-03-13 13:00:00,137.11,137.32,137.06,137.12,7594.0,136.3184,136.5271,136.2687,136.3283,7594.0
2025-03-13 13:05:00,137.3,137.33,137.08,137.11,7424.0,136.5073,136.5371,136.2885,136.3184,7424.0
2025-03-13 13:10:00,137.06,137.11,136.98,137.08,5036.0,136.2687,136.3184,136.1891,136.2885,5036.0
2025-03-13 13:15:00,137.01,137.01,136.61,136.62,6729.0,136.2189,136.2189,135.8212,135.8312,6729.0
2025-03-13 13:20:00,136.62,136.91,136.62,136.8,5076.0,135.8312,136.1195,135.8312,136.0102,5076.0
2025-03-13 13:25:00,136.72,136.72,136.55,136.62,5033.0,135.9306,135.9306,135.7616,135.8312,5033.0
2025-03-13 13:30:00,136.57,136.57,136.06,136.06,7405.0,135.7815,135.7815,135.2744,135.2744,7405.0
2025-03-13 13:35:00,135.96,136.05,135.71,135.94,11195.0,135.175,135.2645,134.9264,135.1551,11195.0
2025-03-13 13:40:00,135.94,136.06,135.77,136.0,5628.0,135.1551,135.2744,134.9861,135.2148,5628.0
2025-03-13 13:45:00,135.92,135.95,135.75,135.8,9396.0,135.1352,135.1651,134.9662,135.0159,9396.0
2025-03-13 13:50:00,135.81,136.04,135.78,135.9,10694.0,135.0259,135.2545,134.996,135.1153,10694.0
2025-03-13 13:55:00,135.95,135.96,135.75,135.86,7028.0,135.1651,135.175,134.9662,135.0756,7028.0
2025-03-13 14:00:00,135.75,136.14,135.75,136.13,5577.0,134.9662,135.354,134.9662,135.344,5577.0
2025-03-13 14:05:00,136.07,136.17,136.07,136.16,10688.0,135.2844,135.3838,135.2844,135.3738,10688.0
2025-03-13 14:10:00,136.15,136.64,136.15,136.54,7787.0,135.3639,135.8511,135.3639,135.7517,7787.0
2025-03-13 14:15:00,136.47,136.51,136.4,136.48,7853.0,135.6821,135.7218,135.6125,135.692,7853.0
2025-03-13 14:20:00,136.41,136.62,136.34,136.51,8049.0,135.6224,135.8312,135.5528,135.7218,8049.0
2025-03-13 14:25:00,136.6,136.81,136.6,136.81,7261.0,135.8113,136.0201,135.8113,136.0201,7261.0
2025-03-13 14:30:00,136.71,137.06,136.7,136.79,16329.0,135.9207,136.2687,135.9107,136.0002,16329.0
2025-03-13 14:35:00,136.77,136.93,136.72,136.87,3994.0,135.9803,136.1394,135.9306,136.0797,3994.0
2025-03-13 14:40:00,136.89,137.03,136.82,136.84,8485.0,136.0996,136.2388,136.03,136.0499,8485.0
2025-03-13 14:45:00,136.81,136.93,136.78,136.83,4500.0,136.0201,136.1394,135.9903,136.04,4500.0
2025-03-13 14:50:00,136.83,136.83,136.51,136.55,6767.0,136.04,136.04,135.7218,135.7616,6767.0
2025-03-13 14:55:00,136.66,136.72,136.59,136.65,6214.0,135.871,135.9306,135.8014,135.861,6214.0
2025-03-13 15:00:00,136.66,136.84,136.59,136.61,6452.0,135.871,136.0499,135.8014,135.8212,6452.0
2025-03-13 15:05:00,136.62,136.62,136.5,136.51,4126.0,135.8312,135.8312,135.7119,135.7218,4126.0
2025-03-13 15:10:00,136.51,136.73,136.5,136.53,13169.0,135.7218,135.9406,135.7119,135.7417,13169.0
2025-03-13 15:15:00,136.53,136.59,136.41,136.51,7787.0,135.7417,135.8014,135.6224,135.7218,7787.0
2025-03-13 15:20:00,136.47,136.56,136.36,136.5,5927.0,135.6821,135.7715,135.5727,135.7119,5927.0
2025-03-13 15:25:00,136.47,136.47,136.07,136.33,10884.0,135.6821,135.6821,135.2844,135.5429,10884.0
2025-03-13 15:30:00,136.27,136.53,136.14,136.45,12625.0,135.4832,135.7417,135.354,135.6622,12625.0
2025-03-13 15:35:00,136.5,136.52,136.22,136.43,13854.0,135.7119,135.7318,135.4335,135.6423,13854.0
2025-03-13 15:40:00,136.49,136.91,136.49,136.76,15518.0,135.7019,136.1195,135.7019,135.9704,15518.0
2025-03-13 15:45:00,136.76,136.86,136.57,136.8,25420.0,135.9704,136.0698,135.7815,136.0102,25420.0
2025-03-13 15:50:00,136.73,137.03,136.69,136.93,33242.0,135.9406,136.2388,135.9008,136.1394,33242.0
2025-03-13 15:55:00,136.97,137.1,136.68,137.06,119068.0,136.1792,136.3084,135.8908,136.2687,119068.0
2025-03-14 09:30:00,137.33,137.95,137.01,137.35,21706.0,136.5371,137.1535,136.2189,136.557,21706.0
2025-03-14 09:35:00,137.68,138.92,137.68,137.91,15578.0,136.8851,138.1179,136.8851,137.1137,15578.0
2025-03-14 09:40:00,138.09,139.02,138.08,138.75,9745.0,137.2927,138.2173,137.2828,137.9489,9745.0
2025-03-14 09:45:00,138.85,139.52,138.71,139.39,12205.0,138.0483,138.7144,137.9091,138.5852,12205.0
2025-03-14 09:50:00,139.56,139.75,139.31,139.75,8786.0,138.7542,138.9431,138.5057,138.9431,8786.0
2025-03-14 09:55:00,139.69,139.97,139.43,139.59,5067.0,138.8835,139.1618,138.625,138.784,5067.0
2025-03-14 10:00:00,139.37,139.75,138.56,139.75,19671.0,138.5653,138.9431,137.76,138.9431,19671.0
2025-03-14 10:05:00,139.68,139.92,139.4,139.79,13096.0,138.8735,139.1121,138.5951,138.9829,13096.0
2025-03-14 10:10:00,139.77,139.82,139.26,139.57,6382.0,138.963,139.0127,138.4559,138.7642,6382.0
2025-03-14 10:15:00,139.58,139.58,139.18,139.22,6158.0,138.7741,138.7741,138.3764,138.4162,6158.0
2025-03-14 10:20:00,139.22,139.8,139.13,139.8,8033.0,138.4162,138.9928,138.3267,138.9928,8033.0
2025-03-14 10:25:00,139.83,139.83,139.59,139.78,3047.0,139.0227,139.0227,138.784,138.9729,3047.0
2025-03-14 10:30:00,139.73,140.08,139.64,139.91,8822.0,138.9232,139.2712,138.8338,139.1022,8822.0
2025-03-14 10:35:00,139.91,140.05,139.77,140.03,3840.0,139.1022,139.2414,138.963,139.2215,3840.0
2025-03-14 10:40:00,140.05,140.13,139.92,140.03,5867.0,139.2414,139.3209,139.1121,139.2215,5867.0
2025-03-14 10:45:00,140.12,140.16,139.69,139.69,5023.0,139.311,139.3508,138.8835,138.8835,5023.0
2025-03-14 10:50:00,139.79,140.04,139.79,139.94,4379.0,138.9829,139.2314,138.9829,139.132,4379.0
2025-03-14 10:55:00,139.87,140.01,139.8,139.99,5696.0,139.0624,139.2016,138.9928,139.1817,5696.0
2025-03-14 11:00:00,139.94,139.94,139.72,139.81,7038.0,139.132,139.132,138.9133,139.0028,7038.0
2025-03-14 11:05:00,139.76,139.89,139.67,139.67,3378.0,138.9531,139.0823,138.8636,138.8636,3378.0
2025-03-14 11:10:00,139.67,139.99,139.67,139.99,3337.0,138.8636,139.1817,138.8636,139.1817,3337.0
2025-03-14 11:15:00,140.0,140.09,139.88,140.0,4016.0,139.1917,139.2812,139.0724,139.1917,4016.0
2025-03-14 11:20:00,140.1,140.3,140.06,140.25,5084.0,139.2911,139.4899,139.2513,139.4402,5084.0
2025-03-14 11:25:00,140.3,140.43,140.13,140.24,6167.0,139.4899,139.6192,139.3209,139.4303,6167.0
2025-03-14 11:30:00,140.24,140.54,140.24,140.35,2680.0,139.4303,139.7286,139.4303,139.5397,2680.0
2025-03-14 11:35:00,140.34,140.54,140.32,140.54,4122.0,139.5297,139.7286,139.5098,139.7286,4122.0
2025-03-14 11:40:00,140.56,140.71,140.52,140.71,3082.0,139.7484,139.8976,139.7087,139.8976,3082.0
2025-03-14 11:45:00,140.72,141.14,140.72,141.14,12216.0,139.9075,140.3251,139.9075,140.3251,12216.0
2025-03-14 11:50:00,141.11,141.29,141.02,141.26,2965.0,140.2953,140.4742,140.2058,140.4444,2965.0
2025-03-14 11:55:00,141.21,141.21,140.95,141.03,8614.0,140.3947,140.3947,140.1362,140.2157,8614.0
2025-03-14 12:00:00,141.07,141.1,140.95,140.99,2376.0,140.2555,140.2853,140.1362,140.176,2376.0
2025-03-14 12:05:00,141.06,141.49,141.06,141.46,9994.0,140.2456,140.6731,140.2456,140.6432,9994.0
2025-03-14 12:10:00,141.35,141.65,141.34,141.42,6860.0,140.5339,140.8321,140.5239,140.6035,6860.0
2025-03-14 12:15:00,141.48,141.48,140.98,141.12,8937.0,140.6631,140.6631,140.166,140.3052,8937.0
2025-03-14 12:20:00,141.09,141.33,141.09,141.3,6143.0,140.2754,140.514,140.2754,140.4842,6143.0
2025-03-14 12:25:00,141.25,141.25,140.8,140.89,5087.0,140.4345,140.4345,139.9871,140.0765,5087.0
2025-03-14 12:30:00,140.81,140.94,140.5,140.5,6425.0,139.997,140.1262,139.6888,139.6888,6425.0
2025-03-14 12:35:00,140.5,140.58,140.27,140.27,11889.0,139.6888,139.7683,139.4601,139.4601,11889.0
2025-03-14 12:40:00,140.27,140.46,140.14,140.28,6531.0,139.4601,139.649,139.3309,139.4701,6531.0
2025-03-14 12:45:00,140.23,140.41,140.14,140.34,13225.0,139.4203,139.5993,139.3309,139.5297,13225.0
2025-03-14 12:50:00,140.27,140.59,140.26,140.53,4075.0,139.4601,139.7783,139.4502,139.7186,4075.0
2025-03-14 12:55:00,140.53,140.54,140.38,140.46,2757.0,139.7186,139.7286,139.5695,139.649,2757.0
2025-03-14 13:00:00,140.54,141.09,140.54,140.97,7998.0,139.7286,140.2754,139.7286,140.1561,7998.0
2025-03-14 13:05:00,141.03,141.08,140.86,140.91,7284.0,140.2157,140.2654,140.0467,140.0964,7284.0
2025-03-14 13:10:00,140.85,140.86,140.38,140.45,6799.0,140.0368,140.0467,139.5695,139.6391,6799.0
2025-03-14 13:15:00,140.38,140.55,140.32,140.36,3792.0,139.5695,139.7385,139.5098,139.5496,3792.0
2025-03-14 13:20:00,140.27,140.35,140.12,140.28,5503.0,139.4601,139.5397,139.311,139.4701,5503.0
2025-03-14 13:25:00,140.36,140.5,140.36,140.4,3294.0,139.5496,139.6888,139.5496,139.5894,3294.0
2025-03-14 13:30:00,140.4,140.41,140.19,140.3,2942.0,139.5894,139.5993,139.3806,139.4899,2942.0
2025-03-14 13:35:00,140.31,140.5,140.21,140.5,10851.0,139.4999,139.6888,139.4005,139.6888,10851.0
2025-03-14 13:40:00,140.44,140.6,140.24,140.24,6880.0,139.6291,139.7882,139.4303,139.4303,6880.0
2025-03-14 13:45:00,140.24,140.34,140.2,140.28,5360.0,139.4303,139.5297,139.3905,139.4701,5360.0
2025-03-14 13:50:00,140.34,140.53,140.26,140.4,5305.0,139.5297,139.7186,139.4502,139.5894,5305.0
2025-03-14 13:55:00,140.33,140.33,140.08,140.08,2978.0,139.5198,139.5198,139.2712,139.2712,2978.0
2025-03-14 14:00:00,140.12,140.61,140.12,140.61,6267.0,139.311,139.7982,139.311,139.7982,6267.0
2025-03-14 14:05:00,140.62,140.63,140.5,140.5,5124.0,139.8081,139.818,139.6888,139.6888,5124.0
2025-03-14 14:10:00,140.54,140.57,140.21,140.22,6815.0,139.7286,139.7584,139.4005,139.4104,6815.0
2025-03-14 14:15:00,140.29,140.56,140.21,140.44,6871.0,139.48,139.7484,139.4005,139.6291,6871.0
2025-03-14 14:20:00,140.39,140.4,140.21,140.26,7487.0,139.5794,139.5894,139.4005,139.4502,7487.0
2025-03-14 14:25:00,140.27,140.43,140.23,140.25,8400.0,139.4601,139.6192,139.4203,139.4402,8400.0
2025-03-14 14:30:00,140.17,140.41,140.17,140.35,10485.0,139.3607,139.5993,139.3607,139.5397,10485.0
2025-03-14 14:35:00,140.3,140.39,140.23,140.32,8347.0,139.4899,139.5794,139.4203,139.5098,8347.0
2025-03-14 14:40:00,140.26,140.41,140.19,140.37,10484.0,139.4502,139.5993,139.3806,139.5595,10484.0
2025-03-14 14:45:00,140.39,140.74,140.39,140.63,7206.0,139.5794,139.9274,139.5794,139.818,7206.0
2025-03-14 14:50:00,140.59,140.69,140.43,140.48,5575.0,139.7783,139.8777,139.6192,139.6689,5575.0
2025-03-14 14:55:00,140.53,140.57,140.43,140.54,5514.0,139.7186,139.7584,139.6192,139.7286,5514.0
2025-03-14 15:00:00,140.53,140.9,140.52,140.87,5352.0,139.7186,140.0865,139.7087,140.0567,5352.0
2025-03-14 15:05:00,140.87,141.3,140.86,141.19,17085.0,140.0567,140.4842,140.0467,140.3748,17085.0
2025-03-14 15:10:00,141.25,141.34,141.13,141.15,9841.0,140.4345,140.5239,140.3152,140.335,9841.0
2025-03-14 15:15:00,141.11,141.19,140.95,141.07,20682.0,140.2953,140.3748,140.1362,140.2555,20682.0
2025-03-14 15:20:00,141.01,141.25,141.01,141.14,12751.0,140.1958,140.4345,140.1958,140.3251,12751.0
2025-03-14 15:25:00,141.14,141.23,140.94,141.01,11436.0,140.3251,140.4146,140.1262,140.1958,11436.0
2025-03-14 15:30:00,141.06,141.23,140.97,141.13,10718.0,140.2456,140.4146,140.1561,140.3152,10718.0
2025-03-14 15:35:00,141.13,141.18,140.89,141.0,15536.0,140.3152,140.3649,140.0765,140.1859,15536.0
2025-03-14 15:40:00,141.0,141.03,140.79,140.94,13428.0,140.1859,140.2157,139.9771,140.1262,13428.0
2025-03-14 15:45:00,140.98,141.15,140.76,141.14,19819.0,140.166,140.335,139.9473,140.3251,19819.0
2025-03-14 15:50:00,141.21,141.4,141.05,141.32,40976.0,140.3947,140.5836,140.2356,140.5041,40976.0
2025-03-14 15:55:00,141.35,141.35,141.11,141.11,124747.0,140.5339,140.5339,140.2953,140.2953,124747.0
2025-03-17 09:30:00,141.69,144.08,141.65,144.08,23519.0,140.8719,143.2481,140.8321,143.2481,23519.0
2025-03-17 09:35:00,143.91,144.14,142.85,142.93,13655.0,143.0791,143.3078,142.0252,142.1048,13655.0
2025-03-17 09:40:00,142.88,143.54,142.5,143.54,4501.0,142.055,142.7112,141.6772,142.7112,4501.0
2025-03-17 09:45:00,143.32,143.99,143.32,143.98,20320.0,142.4925,143.1586,142.4925,143.1487,20320.0
2025-03-17 09:50:00,143.81,144.12,143.53,144.12,11696.0,142.9797,143.2879,142.7013,143.2879,11696.0
2025-03-17 09:55:00,144.33,144.45,144.01,144.19,9242.0,143.4967,143.616,143.1785,143.3575,9242.0
2025-03-17 10:00:00,144.09,144.6,144.0,144.42,23521.0,143.2581,143.7651,143.1686,143.5862,23521.0
2025-03-17 10:05:00,144.41,144.66,144.12,144.32,20883.0,143.5762,143.8248,143.2879,143.4867,20883.0
2025-03-17 10:10:00,144.31,144.55,144.2,144.33,14212.0,143.4768,143.7154,143.3674,143.4967,14212.0
2025-03-17 10:15:00,144.25,144.45,144.07,144.14,28240.0,143.4171,143.616,143.2382,143.3078,28240.0
2025-03-17 10:20:00,144.15,144.38,143.99,144.2,7262.0,143.3177,143.5464,143.1586,143.3674,7262.0
2025-03-17 10:25:00,144.19,144.19,143.91,143.94,7588.0,143.3575,143.3575,143.0791,143.1089,7588.0
2025-03-17 10:30:00,143.93,144.22,143.92,143.97,5194.0,143.099,143.3873,143.089,143.1388,5194.0
2025-03-17 10:35:00,143.97,144.14,143.73,143.95,6341.0,143.1388,143.3078,142.9001,143.1189,6341.0
2025-03-17 10:40:00,144.12,144.12,143.75,143.78,8429.0,143.2879,143.2879,142.92,142.9499,8429.0
2025-03-17 10:45:00,143.78,143.78,143.55,143.71,5194.0,142.9499,142.9499,142.7212,142.8803,5194.0
2025-03-17 10:50:00,143.75,143.88,143.6,143.79,6982.0,142.92,143.0493,142.7709,142.9598,6982.0
2025-03-17 10:55:00,143.71,143.92,143.69,143.77,6941.0,142.8803,143.089,142.8604,142.9399,6941.0
2025-03-17 11:00:00,143.77,143.77,143.45,143.65,9853.0,142.9399,142.9399,142.6218,142.8206,9853.0
2025-03-17 11:05:00,143.65,143.78,143.54,143.62,6592.0,142.8206,142.9499,142.7112,142.7908,6592.0
2025-03-17 11:10:00,143.6,144.39,143.6,144.33,10144.0,142.7709,143.5563,142.7709,143.4967,10144.0
2025-03-17 11:15:00,144.42,144.5,144.26,144.5,6220.0,143.5862,143.6657,143.4271,143.6657,6220.0
2025-03-17 11:20:00,144.49,144.7,144.35,144.66,5235.0,143.6558,143.8645,143.5166,143.8248,5235.0
2025-03-17 11:25:00,144.66,144.92,144.48,144.9,19872.0,143.8248,144.0833,143.6458,144.0634,19872.0
2025-03-17 11:30:00,144.92,145.13,144.79,145.03,15922.0,144.0833,144.2921,143.954,144.1926,15922.0
2025-03-17 11:35:00,145.04,145.29,144.9,144.93,10284.0,144.2026,144.4511,144.0634,144.0932,10284.0
2025-03-17 11:40:00,145.04,145.18,144.89,145.0,4288.0,144.2026,144.3418,144.0534,144.1628,4288.0
2025-03-17 11:45:00,144.98,145.01,144.76,144.83,2999.0,144.1429,144.1727,143.9242,143.9938,2999.0
2025-03-17 11:50:00,144.74,145.0,144.74,144.99,7703.0,143.9043,144.1628,143.9043,144.1529,7703.0
2025-03-17 11:55:00,144.95,145.08,144.92,145.08,7001.0,144.1131,144.2423,144.0833,144.2423,7001.0
2025-03-17 12:00:00,145.08,145.3,145.01,145.29,6657.0,144.2423,144.4611,144.1727,144.4511,6657.0
2025-03-17 12:05:00,145.27,145.4,145.12,145.33,9807.0,144.4312,144.5605,144.2821,144.4909,9807.0
2025-03-17 12:10:00,145.33,145.68,145.24,145.62,8615.0,144.4909,144.8389,144.4014,144.7792,8615.0
2025-03-17 12:15:00,145.61,145.61,145.42,145.55,10638.0,144.7693,144.7693,144.5804,144.7096,10638.0
2025-03-17 12:20:00,145.53,145.69,145.52,145.66,4693.0,144.6897,144.8488,144.6798,144.819,4693.0
2025-03-17 12:25:00,145.66,146.03,145.63,146.03,4463.0,144.819,145.1869,144.7892,145.1869,4463.0
2025-03-17 12:30:00,146.03,146.03,145.5,145.52,8631.0,145.1869,145.1869,144.6599,144.6798,8631.0
2025-03-17 12:35:00,145.49,145.6,145.41,145.44,5416.0,144.65,144.7593,144.5704,144.6003,5416.0
2025-03-17 12:40:00,145.46,145.63,145.4,145.56,7876.0,144.6202,144.7892,144.5605,144.7196,7876.0
2025-03-17 12:45:00,145.53,145.92,145.38,145.73,7681.0,144.6897,145.0775,144.5406,144.8886,7681.0
2025-03-17 12:50:00,145.8,145.92,145.69,145.9,9031.0,144.9582,145.0775,144.8488,145.0576,9031.0
2025-03-17 12:55:00,145.92,146.07,145.81,145.91,12795.0,145.0775,145.2266,144.9681,145.0676,12795.0
2025-03-17 13:00:00,145.91,146.02,145.66,145.66,13497.0,145.0676,145.1769,144.819,144.819,13497.0
2025-03-17 13:05:00,145.68,145.9,145.68,145.9,2116.0,144.8389,145.0576,144.8389,145.0576,2116.0
2025-03-17 13:10:00,145.77,146.09,145.77,146.05,5870.0,144.9284,145.2465,144.9284,145.2067,5870.0
2025-03-17 13:15:00,146.03,146.04,145.84,145.95,7617.0,145.1869,145.1968,144.998,145.1073,7617.0
2025-03-17 13:20:00,145.95,146.12,145.85,146.08,9203.0,145.1073,145.2763,145.0079,145.2366,9203.0
2025-03-17 13:25:00,146.15,146.22,145.88,145.88,14583.0,145.3062,145.3758,145.0377,145.0377,14583.0
2025-03-17 13:30:00,145.93,145.95,145.88,145.93,2752.0,145.0874,145.1073,145.0377,145.0874,2752.0
2025-03-17 13:35:00,145.93,145.94,145.78,145.78,9959.0,145.0874,145.0974,144.9383,144.9383,9959.0
2025-03-17 13:40:00,145.8,145.83,145.66,145.69,7780.0,144.9582,144.988,144.819,144.8488,7780.0
2025-03-17 13:45:00,145.74,145.77,145.51,145.67,8101.0,144.8985,144.9284,144.6699,144.8289,8101.0
2025-03-17 13:50:00,145.65,146.01,145.62,145.97,11267.0,144.8091,145.167,144.7792,145.1272,11267.0
2025-03-17 13:55:00,145.97,146.11,145.95,146.0,10689.0,145.1272,145.2664,145.1073,145.157,10689.0
2025-03-17 14:00:00,145.96,146.2,145.85,145.92,26464.0,145.1173,145.3559,145.0079,145.0775,26464.0
2025-03-17 14:05:00,145.92,146.04,145.84,145.95,9161.0,145.0775,145.1968,144.998,145.1073,9161.0
2025-03-17 14:10:00,145.93,146.07,145.87,146.06,7124.0,145.0874,145.2266,145.0278,145.2167,7124.0
2025-03-17 14:15:00,146.06,146.21,146.02,146.08,6143.0,145.2167,145.3658,145.1769,145.2366,6143.0
2025-03-17 14:20:00,146.11,146.22,145.97,146.01,6795.0,145.2664,145.3758,145.1272,145.167,6795.0
2025-03-17 14:25:00,146.06,146.09,145.95,145.98,9953.0,145.2167,145.2465,145.1073,145.1371,9953.0
2025-03-17 14:30:00,145.99,146.13,145.93,146.13,3803.0,145.1471,145.2863,145.0874,145.2863,3803.0
2025-03-17 14:35:00,146.13,146.18,146.05,146.07,6987.0,145.2863,145.336,145.2067,145.2266,6987.0
2025-03-17 14:40:00,146.08,146.18,146.06,146.09,9471.0,145.2366,145.336,145.2167,145.2465,9471.0
2025-03-17 14:45:00,146.04,146.42,146.03,146.4,14104.0,145.1968,145.5746,145.1869,145.5547,14104.0
2025-03-17 14:50:00,146.37,146.57,146.36,146.57,21620.0,145.5249,145.7237,145.515,145.7237,21620.0
2025-03-17 14:55:00,146.55,146.88,146.54,146.71,24564.0,145.7039,146.032,145.6939,145.8629,24564.0
2025-03-17 15:00:00,146.71,146.97,146.64,146.73,26267.0,145.8629,146.1214,145.7933,145.8828,26267.0
2025-03-17 15:05:00,146.67,146.92,146.6,146.84,22901.0,145.8232,146.0717,145.7536,145.9922,22901.0
2025-03-17 15:10:00,146.85,146.95,146.55,146.61,32839.0,146.0021,146.1015,145.7039,145.7635,32839.0
2025-03-17 15:15:00,146.6,146.78,146.42,146.74,34724.0,145.7536,145.9325,145.5746,145.8928,34724.0
2025-03-17 15:20:00,146.78,147.06,146.72,147.04,26306.0,145.9325,146.2109,145.8729,146.191,26306.0
2025-03-17 15:25:00,146.97,147.1,146.85,147.09,31052.0,146.1214,146.2507,146.0021,146.2407,31052.0
2025-03-17 15:30:00,147.04,147.09,146.36,146.42,29746.0,146.191,146.2407,145.515,145.5746,29746.0
2025-03-17 15:35:00,146.29,146.42,145.87,146.05,21521.0,145.4454,145.5746,145.0278,145.2067,21521.0
2025-03-17 15:40:00,146.06,146.49,145.96,146.42,37054.0,145.2167,145.6442,145.1173,145.5746,37054.0
2025-03-17 15:45:00,146.4,146.44,146.2,146.33,45230.0,145.5547,145.5945,145.3559,145.4851,45230.0
2025-03-17 15:50:00,146.32,146.76,146.11,146.51,60450.0,145.4752,145.9126,145.2664,145.6641,60450.0
2025-03-17 15:55:00,146.52,146.86,146.11,146.16,166891.0,145.674,146.0121,145.2664,145.3161,166891.0
2025-03-18 09:30:00,147.65,147.96,146.95,147.63,41489.0,146.7975,147.1057,146.1015,146.7776,41489.0
2025-03-18 09:35:00,147.63,148.52,147.53,148.47,26962.0,146.7776,147.6625,146.6782,147.6128,26962.0
2025-03-18 09:40:00,148.47,148.65,147.97,148.29,13665.0,147.6128,147.7917,147.1157,147.4338,13665.0
2025-03-18 09:45:00,148.31,148.68,148.04,148.19,5453.0,147.4537,147.8216,147.1853,147.3344,5453.0
2025-03-18 09:50:00,148.27,148.65,148.04,148.44,11465.0,147.4139,147.7917,147.1853,147.5829,11465.0
2025-03-18 09:55:00,148.44,148.54,147.82,148.09,10241.0,147.5829,147.6824,146.9665,147.235,10241.0
2025-03-18 10:00:00,148.18,148.37,147.88,148.37,27180.0,147.3244,147.5133,147.0262,147.5133,27180.0
2025-03-18 10:05:00,148.4,148.64,148.03,148.03,17503.0,147.5432,147.7818,147.1753,147.1753,17503.0
2025-03-18 10:10:00,148.03,148.1,147.77,147.78,11338.0,147.1753,147.2449,146.9168,146.9268,11338.0
2025-03-18 10:15:00,147.88,148.53,147.86,148.41,6857.0,147.0262,147.6724,147.0063,147.5531,6857.0
2025-03-18 10:20:00,148.47,148.57,148.25,148.27,12063.0,147.6128,147.7122,147.394,147.4139,12063.0
2025-03-18 10:25:00,148.32,148.45,148.06,148.16,14550.0,147.4636,147.5929,147.2051,147.3046,14550.0
2025-03-18 10:30:00,148.16,148.16,147.6,147.76,22050.0,147.3046,147.3046,146.7478,146.9069,22050.0
2025-03-18 10:35:00,147.81,148.34,147.8,148.34,7165.0,146.9566,147.4835,146.9466,147.4835,7165.0
2025-03-18 10:40:00,148.3,148.62,148.22,148.29,10598.0,147.4438,147.7619,147.3642,147.4338,10598.0
2025-03-18 10:45:00,148.35,148.35,147.91,148.32,16711.0,147.4935,147.4935,147.056,147.4636,16711.0
2025-03-18 10:50:00,148.31,148.48,148.31,148.45,10355.0,147.4537,147.6227,147.4537,147.5929,10355.0
2025-03-18 10:55:00,148.42,148.46,148.21,148.35,16038.0,147.5631,147.6028,147.3543,147.4935,16038.0
2025-03-18 11:00:00,148.37,148.45,148.17,148.45,10404.0,147.5133,147.5929,147.3145,147.5929,10404.0
2025-03-18 11:05:00,148.39,148.39,147.89,148.06,11002.0,147.5332,147.5332,147.0361,147.2051,11002.0
2025-03-18 11:10:00,148.17,148.22,148.01,148.22,5583.0,147.3145,147.3642,147.1554,147.3642,5583.0
2025-03-18 11:15:00,148.17,148.41,148.15,148.32,10332.0,147.3145,147.5531,147.2946,147.4636,10332.0
2025-03-18 11:20:00,148.33,148.57,148.32,148.43,15507.0,147.4736,147.7122,147.4636,147.573,15507.0
2025-03-18 11:25:00,148.51,148.72,148.31,148.38,11667.0,147.6525,147.8613,147.4537,147.5233,11667.0
2025-03-18 11:30:00,148.31,148.53,148.26,148.31,9103.0,147.4537,147.6724,147.404,147.4537,9103.0
2025-03-18 11:35:00,148.31,148.4,148.12,148.13,11681.0,147.4537,147.5432,147.2648,147.2747,11681.0
2025-03-18 11:40:00,148.2,148.2,147.59,147.63,20471.0,147.3443,147.3443,146.7379,146.7776,20471.0
2025-03-18 11:45:00,147.76,147.76,147.33,147.37,11306.0,146.9069,146.9069,146.4794,146.5191,11306.0
2025-03-18 11:50:00,147.36,147.42,147.01,147.14,24329.0,146.5092,146.5688,146.1612,146.2905,24329.0
2025-03-18 11:55:00,147.02,147.53,147.02,147.45,7834.0,146.1711,146.6782,146.1711,146.5987,7834.0
2025-03-18 12:00:00,147.42,147.6,147.29,147.31,12405.0,146.5688,146.7478,146.4396,146.4595,12405.0
2025-03-18 12:05:00,147.31,147.45,147.15,147.35,14404.0,146.4595,146.5987,146.3004,146.4992,14404.0
2025-03-18 12:10:00,147.38,147.54,147.25,147.4,8134.0,146.5291,146.6881,146.3998,146.5489,8134.0
2025-03-18 12:15:00,147.35,147.46,147.07,147.09,7028.0,146.4992,146.6086,146.2209,146.2407,7028.0
2025-03-18 12:20:00,147.18,147.54,147.13,147.47,14912.0,146.3302,146.6881,146.2805,146.6185,14912.0
2025-03-18 12:25:00,147.48,147.67,147.47,147.59,10000.0,146.6285,146.8174,146.6185,146.7379,10000.0
2025-03-18 12:30:00,147.67,147.82,147.45,147.52,6913.0,146.8174,146.9665,146.5987,146.6683,6913.0
2025-03-18 12:35:00,147.56,147.66,147.53,147.6,4079.0,146.708,146.8074,146.6782,146.7478,4079.0
2025-03-18 12:40:00,147.6,147.66,147.08,147.09,14014.0,146.7478,146.8074,146.2308,146.2407,14014.0
2025-03-18 12:45:00,147.17,147.26,146.97,146.99,11545.0,146.3203,146.4098,146.1214,146.1413,11545.0
2025-03-18 12:50:00,146.99,146.99,146.16,146.16,13986.0,146.1413,146.1413,145.3161,145.3161,13986.0
2025-03-18 12:55:00,146.28,146.41,146.13,146.19,22044.0,145.4354,145.5647,145.2863,145.3459,22044.0
2025-03-18 13:00:00,146.33,146.52,145.93,145.94,8798.0,145.4851,145.674,145.0874,145.0974,8798.0
2025-03-18 13:05:00,145.92,146.0,145.76,145.95,10401.0,145.0775,145.157,144.9184,145.1073,10401.0
2025-03-18 13:10:00,145.96,145.96,145.68,145.86,8595.0,145.1173,145.1173,144.8389,145.0178,8595.0
2025-03-18 13:15:00,145.82,145.93,145.14,145.21,25251.0,144.9781,145.0874,144.302,144.3716,25251.0
2025-03-18 13:20:00,145.31,146.04,145.25,145.91,19408.0,144.471,145.1968,144.4114,145.0676,19408.0
2025-03-18 13:25:00,145.96,145.97,145.56,145.57,6723.0,145.1173,145.1272,144.7196,144.7295,6723.0
2025-03-18 13:30:00,145.56,145.66,145.35,145.61,12924.0,144.7196,144.819,144.5108,144.7693,12924.0
2025-03-18 13:35:00,145.65,145.84,145.57,145.58,6346.0,144.8091,144.998,144.7295,144.7395,6346.0
2025-03-18 13:40:00,145.53,145.53,145.28,145.34,7835.0,144.6897,144.6897,144.4412,144.5008,7835.0
2025-03-18 13:45:00,145.42,145.42,145.17,145.36,34384.0,144.5804,144.5804,144.3318,144.5207,34384.0
2025-03-18 13:50:00,145.35,145.38,144.9,144.95,58690.0,144.5108,144.5406,144.0634,144.1131,58690.0
2025-03-18 13:55:00,144.94,145.15,144.69,144.87,19315.0,144.1032,144.3119,143.8546,144.0336,19315.0
2025-03-18 14:00:00,144.9,145.25,144.89,145.15,21939.0,144.0634,144.4114,144.0534,144.3119,21939.0
2025-03-18 14:05:00,145.21,145.29,145.09,145.29,16479.0,144.3716,144.4511,144.2523,144.4511,16479.0
2025-03-18 14:10:00,145.28,145.28,145.03,145.05,17692.0,144.4412,144.4412,144.1926,144.2125,17692.0
2025-03-18 14:15:00,145.13,145.2,145.04,145.14,15365.0,144.2921,144.3617,144.2026,144.302,15365.0
2025-03-18 14:20:00,145.14,145.24,144.99,145.04,15577.0,144.302,144.4014,144.1529,144.2026,15577.0
2025-03-18 14:25:00,145.04,145.05,144.75,144.82,6539.0,144.2026,144.2125,143.9143,143.9838,6539.0
2025-03-18 14:30:00,144.86,145.11,144.82,145.0,8072.0,144.0236,144.2722,143.9838,144.1628,8072.0
2025-03-18 14:35:00,145.04,145.18,145.03,145.15,3620.0,144.2026,144.3418,144.1926,144.3119,3620.0
2025-03-18 14:40:00,145.2,145.31,145.08,145.31,8695.0,144.3617,144.471,144.2423,144.471,8695.0
2025-03-18 14:45:00,145.31,145.53,145.25,145.43,24113.0,144.471,144.6897,144.4114,144.5903,24113.0
2025-03-18 14:50:00,145.32,145.57,145.0,145.07,29809.0,144.481,144.7295,144.1628,144.2324,29809.0
2025-03-18 14:55:00,145.0,145.27,144.95,145.25,9491.0,144.1628,144.4312,144.1131,144.4114,9491.0
2025-03-18 15:00:00,145.19,145.26,145.12,145.26,5219.0,144.3517,144.4213,144.2821,144.4213,5219.0
2025-03-18 15:05:00,145.21,145.54,145.18,145.53,10421.0,144.3716,144.6997,144.3418,144.6897,10421.0
2025-03-18 15:10:00,145.54,145.59,145.4,145.52,8122.0,144.6997,144.7494,144.5605,144.6798,8122.0
2025-03-18 15:15:00,145.53,145.68,145.39,145.64,18593.0,144.6897,144.8389,144.5506,144.7991,18593.0
2025-03-18 15:20:00,145.63,145.65,145.35,145.35,11659.0,144.7892,144.8091,144.5108,144.5108,11659.0
2025-03-18 15:25:00,145.34,145.45,145.17,145.4,19467.0,144.5008,144.6102,144.3318,144.5605,19467.0
2025-03-18 15:30:00,145.4,145.65,145.28,145.56,39585.0,144.5605,144.8091,144.4412,144.7196,39585.0
2025-03-18 15:35:00,145.65,146.06,145.58,145.95,17496.0,144.8091,145.2167,144.7395,145.1073,17496.0
2025-03-18 15:40:00,145.94,146.24,145.87,146.1,41617.0,145.0974,145.3956,145.0278,145.2565,41617.0
2025-03-18 15:45:00,146.13,146.21,145.91,146.08,35647.0,145.2863,145.3658,145.0676,145.2366,35647.0
2025-03-18 15:50:00,146.12,146.34,145.92,146.31,53037.0,145.2763,145.4951,145.0775,145.4652,53037.0
2025-03-18 15:55:00,146.33,146.47,145.92,146.09,248054.0,145.4851,145.6243,145.0775,145.2465,248054.0
2025-03-19 09:30:00,146.51,146.92,145.75,146.22,41648.0,145.6641,146.0717,144.9085,145.3758,41648.0
2025-03-19 09:35:00,146.22,147.42,146.22,147.05,15156.0,145.3758,146.5688,145.3758,146.201,15156.0
2025-03-19 09:40:00,146.94,147.17,146.56,147.05,8107.0,146.0916,146.3203,145.7138,146.201,8107.0
2025-03-19 09:45:00,146.9,146.91,146.58,146.77,8869.0,146.0518,146.0618,145.7337,145.9226,8869.0
2025-03-19 09:50:00,146.79,147.72,146.66,147.46,21104.0,145.9425,146.8671,145.8132,146.6086,21104.0
2025-03-19 09:55:00,147.47,147.47,146.94,147.18,8308.0,146.6185,146.6185,146.0916,146.3302,8308.0
2025-03-19 10:00:00,147.12,147.15,146.67,146.81,8980.0,146.2706,146.3004,145.8232,145.9624,8980.0
2025-03-19 10:05:00,146.95,146.95,146.3,146.53,9615.0,146.1015,146.1015,145.4553,145.684,9615.0
2025-03-19 10:10:00,146.53,146.78,146.47,146.64,8087.0,145.684,145.9325,145.6243,145.7933,8087.0
2025-03-19 10:15:00,146.83,146.83,146.59,146.7,8022.0,145.9822,145.9822,145.7436,145.853,8022.0
2025-03-19 10:20:00,146.8,147.02,146.73,146.91,5725.0,145.9524,146.1711,145.8828,146.0618,5725.0
2025-03-19 10:25:00,146.91,147.24,146.9,147.0,9317.0,146.0618,146.3899,146.0518,146.1513,9317.0
2025-03-19 10:30:00,147.06,147.58,147.04,147.58,9851.0,146.2109,146.7279,146.191,146.7279,9851.0
2025-03-19 10:35:00,147.55,147.88,147.35,147.39,18096.0,146.6981,147.0262,146.4992,146.539,18096.0
2025-03-19 10:40:00,147.45,147.63,147.09,147.21,23864.0,146.5987,146.7776,146.2407,146.36,23864.0
2025-03-19 10:45:00,147.19,147.43,147.08,147.33,16390.0,146.3402,146.5788,146.2308,146.4794,16390.0
2025-03-19 10:50:00,147.39,147.5,147.29,147.29,7002.0,146.539,146.6484,146.4396,146.4396,7002.0
2025-03-19 10:55:00,147.21,147.57,147.19,147.39,6403.0,146.36,146.718,146.3402,146.539,6403.0
2025-03-19 11:00:00,147.46,147.63,147.4,147.57,7518.0,146.6086,146.7776,146.5489,146.718,7518.0
2025-03-19 11:05:00,147.53,147.56,147.13,147.26,20030.0,146.6782,146.708,146.2805,146.4098,20030.0
2025-03-19 11:10:00,147.23,147.33,147.17,147.31,3630.0,146.3799,146.4794,146.3203,146.4595,3630.0
2025-03-19 11:15:00,147.25,147.26,146.93,146.94,6708.0,146.3998,146.4098,146.0817,146.0916,6708.0
2025-03-19 11:20:00,146.94,147.11,146.81,146.84,8959.0,146.0916,146.2606,145.9624,145.9922,8959.0
2025-03-19 11:25:00,146.83,147.55,146.83,147.51,13545.0,145.9822,146.6981,145.9822,146.6583,13545.0
2025-03-19 11:30:00,147.44,147.51,147.35,147.36,3142.0,146.5887,146.6583,146.4992,146.5092,3142.0
2025-03-19 11:35:00,147.35,147.43,147.25,147.35,2703.0,146.4992,146.5788,146.3998,146.4992,2703.0
2025-03-19 11:40:00,147.42,147.6,147.42,147.45,2883.0,146.5688,146.7478,146.5688,146.5987,2883.0
2025-03-19 11:45:00,147.36,147.64,147.36,147.64,6462.0,146.5092,146.7876,146.5092,146.7876,6462.0
2025-03-19 11:50:00,147.54,147.74,147.5,147.64,7009.0,146.6881,146.887,146.6484,146.7876,7009.0
2025-03-19 11:55:00,147.62,147.65,147.53,147.61,2948.0,146.7677,146.7975,146.6782,146.7577,2948.0
2025-03-19 12:00:00,147.67,147.79,147.65,147.76,3919.0,146.8174,146.9367,146.7975,146.9069,3919.0
2025-03-19 12:05:00,147.78,147.99,147.62,147.65,24307.0,146.9268,147.1355,146.7677,146.7975,24307.0
2025-03-19 12:10:00,147.75,147.97,147.67,147.7,6689.0,146.8969,147.1157,146.8174,146.8472,6689.0
2025-03-19 12:15:00,147.68,147.77,147.58,147.75,3044.0,146.8273,146.9168,146.7279,146.8969,3044.0
2025-03-19 12:20:00,147.68,147.94,147.67,147.83,3509.0,146.8273,147.0858,146.8174,146.9765,3509.0
2025-03-19 12:25:00,147.83,147.93,147.7,147.85,6918.0,146.9765,147.0759,146.8472,146.9964,6918.0
2025-03-19 12:30:00,147.88,148.0,147.78,147.98,4182.0,147.0262,147.1455,146.9268,147.1256,4182.0
2025-03-19 12:35:00,148.05,148.12,147.91,148.1,1664.0,147.1952,147.2648,147.056,147.2449,1664.0
2025-03-19 12:40:00,148.12,148.19,147.99,148.06,5163.0,147.2648,147.3344,147.1355,147.2051,5163.0
2025-03-19 12:45:00,148.1,148.34,148.05,148.26,18193.0,147.2449,147.4835,147.1952,147.404,18193.0
2025-03-19 12:50:00,148.29,148.68,148.29,148.68,5318.0,147.4338,147.8216,147.4338,147.8216,5318.0
2025-03-19 12:55:00,148.69,148.7,148.41,148.53,4291.0,147.8315,147.8414,147.5531,147.6724,4291.0
2025-03-19 13:00:00,148.53,148.57,148.38,148.51,8713.0,147.6724,147.7122,147.5233,147.6525,8713.0
2025-03-19 13:05:00,148.56,148.58,148.36,148.56,7731.0,147.7023,147.7221,147.5034,147.7023,7731.0
2025-03-19 13:10:00,148.61,148.63,148.35,148.39,12433.0,147.752,147.7718,147.4935,147.5332,12433.0
2025-03-19 13:15:00,148.44,148.72,148.44,148.59,11437.0,147.5829,147.8613,147.5829,147.7321,11437.0
2025-03-19 13:20:00,148.59,148.74,148.53,148.61,5544.0,147.7321,147.8812,147.6724,147.752,5544.0
2025-03-19 13:25:00,148.63,148.87,148.63,148.7,7001.0,147.7718,148.0105,147.7718,147.8414,7001.0
2025-03-19 13:30:00,148.82,148.82,148.31,148.39,4852.0,147.9608,147.9608,147.4537,147.5332,4852.0
2025-03-19 13:35:00,148.39,148.53,148.38,148.42,4224.0,147.5332,147.6724,147.5233,147.5631,4224.0
2025-03-19 13:40:00,148.47,148.53,148.14,148.2,12831.0,147.6128,147.6724,147.2847,147.3443,12831.0
2025-03-19 13:45:00,148.28,148.3,148.17,148.27,9674.0,147.4239,147.4438,147.3145,147.4139,9674.0
2025-03-19 13:50:00,148.25,148.41,148.17,148.34,2548.0,147.394,147.5531,147.3145,147.4835,2548.0
2025-03-19 13:55:00,148.21,148.25,147.83,147.9,19124.0,147.3543,147.394,146.9765,147.0461,19124.0
2025-03-19 14:00:00,147.71,148.47,147.71,148.42,10927.0,146.8572,147.6128,146.8572,147.5631,10927.0
2025-03-19 14:05:00,148.35,148.39,148.08,148.23,8273.0,147.4935,147.5332,147.225,147.3742,8273.0
2025-03-19 14:10:00,148.3,148.42,148.3,148.31,1333.0,147.4438,147.5631,147.4438,147.4537,1333.0
2025-03-19 14:15:00,148.38,148.39,148.21,148.36,6192.0,147.5233,147.5332,147.3543,147.5034,6192.0
2025-03-19 14:20:00,148.38,148.5,148.32,148.39,4174.0,147.5233,147.6426,147.4636,147.5332,4174.0
2025-03-19 14:25:00,148.39,148.49,148.13,148.28,5173.0,147.5332,147.6327,147.2747,147.4239,5173.0
2025-03-19 14:30:00,148.36,148.63,148.33,148.5,6237.0,147.5034,147.7718,147.4736,147.6426,6237.0
2025-03-19 14:35:00,148.59,148.73,148.3,148.4,15378.0,147.7321,147.8713,147.4438,147.5432,15378.0
2025-03-19 14:40:00,148.3,148.8,148.29,148.73,4520.0,147.4438,147.9409,147.4338,147.8713,4520.0
2025-03-19 14:45:00,148.66,148.76,148.43,148.62,5757.0,147.8017,147.9011,147.573,147.7619,5757.0
2025-03-19 14:50:00,148.74,149.19,148.74,149.03,5291.0,147.8812,148.3286,147.8812,148.1695,5291.0
2025-03-19 14:55:00,149.07,149.35,148.99,149.28,8388.0,148.2093,148.4877,148.1298,148.4181,8388.0
2025-03-19 15:00:00,149.28,149.43,149.21,149.31,5870.0,148.4181,148.5672,148.3485,148.4479,5870.0
2025-03-19 15:05:00,149.31,149.47,149.19,149.38,6388.0,148.4479,148.607,148.3286,148.5175,6388.0
2025-03-19 15:10:00,149.53,149.68,149.51,149.66,7343.0,148.6667,148.8158,148.6468,148.7959,7343.0
2025-03-19 15:15:00,149.71,149.99,149.62,149.75,20165.0,148.8456,149.124,148.7561,148.8854,20165.0
2025-03-19 15:20:00,149.75,149.87,149.47,149.72,28238.0,148.8854,149.0047,148.607,148.8556,28238.0
2025-03-19 15:25:00,149.75,149.78,149.0,149.23,16683.0,148.8854,148.9152,148.1397,148.3684,16683.0
2025-03-19 15:30:00,149.31,149.77,149.23,149.77,35934.0,148.4479,148.9053,148.3684,148.9053,35934.0
2025-03-19 15:35:00,149.71,150.07,149.62,149.82,33169.0,148.8456,149.2035,148.7561,148.955,33169.0
2025-03-19 15:40:00,149.83,150.58,149.79,150.58,60128.0,148.9649,149.7106,148.9252,149.7106,60128.0
2025-03-19 15:45:00,150.6,150.61,150.29,150.38,235756.0,149.7305,149.7404,149.4223,149.5117,235756.0
2025-03-19 15:50:00,150.44,150.45,149.72,150.31,58328.0,149.5714,149.5813,148.8556,149.4421,58328.0
2025-03-19 15:55:00,150.37,150.42,149.31,149.7,291406.0,149.5018,149.5515,148.4479,148.8357,291406.0
2025-03-20 09:30:00,148.03,148.85,147.68,148.63,42279.0,147.1753,147.9906,146.8273,147.7718,42279.0
2025-03-20 09:35:00,148.5,149.49,148.49,148.81,5209.0,147.6426,148.6269,147.6327,147.9508,5209.0
2025-03-20 09:40:00,148.62,150.0,148.62,149.19,34783.0,147.7619,149.1339,147.7619,148.3286,34783.0
2025-03-20 09:45:00,149.27,149.51,148.71,149.39,37057.0,148.4082,148.6468,147.8514,148.5275,37057.0
2025-03-20 09:50:00,149.49,150.07,149.42,150.07,4500.0,148.6269,149.2035,148.5573,149.2035,4500.0
2025-03-20 09:55:00,149.94,150.2,149.82,149.91,4087.0,149.0743,149.3328,148.955,149.0445,4087.0
2025-03-20 10:00:00,150.06,150.36,149.62,149.75,66334.0,149.1936,149.4919,148.7561,148.8854,66334.0
2025-03-20 10:05:00,149.63,150.16,149.63,150.15,14052.0,148.7661,149.293,148.7661,149.2831,14052.0
2025-03-20 10:10:00,150.26,150.39,150.17,150.28,14749.0,149.3924,149.5217,149.303,149.4123,14749.0
2025-03-20 10:15:00,150.21,150.28,149.94,149.96,6436.0,149.3427,149.4123,149.0743,149.0942,6436.0
2025-03-20 10:20:00,149.95,150.03,149.36,149.52,5878.0,149.0842,149.1638,148.4976,148.6567,5878.0
2025-03-20 10:25:00,149.49,149.49,149.05,149.39,4336.0,148.6269,148.6269,148.1894,148.5275,4336.0
2025-03-20 10:30:00,149.47,149.63,149.12,149.32,7871.0,148.607,148.7661,148.259,148.4579,7871.0
2025-03-20 10:35:00,149.25,149.69,149.16,149.53,3946.0,148.3883,148.8257,148.2988,148.6667,3946.0
2025-03-20 10:40:00,149.63,149.87,149.61,149.8,3731.0,148.7661,149.0047,148.7462,148.9351,3731.0
2025-03-20 10:45:00,149.94,150.02,149.82,150.0,6160.0,149.0743,149.1538,148.955,149.1339,6160.0
2025-03-20 10:50:00,149.95,150.1,149.88,149.9,4624.0,149.0842,149.2334,149.0146,149.0345,4624.0
2025-03-20 10:55:00,149.98,150.01,149.8,150.0,2706.0,149.1141,149.1439,148.9351,149.1339,2706.0
2025-03-20 11:00:00,150.0,150.15,149.86,150.12,7725.0,149.1339,149.2831,148.9947,149.2532,7725.0
2025-03-20 11:05:00,150.16,150.23,150.04,150.08,4404.0,149.293,149.3626,149.1737,149.2135,4404.0
2025-03-20 11:10:00,150.15,150.31,150.06,150.08,6112.0,149.2831,149.4421,149.1936,149.2135,6112.0
2025-03-20 11:15:00,150.16,150.23,149.95,149.95,2087.0,149.293,149.3626,149.0842,149.0842,2087.0
2025-03-20 11:20:00,149.9,150.19,149.9,150.02,5158.0,149.0345,149.3228,149.0345,149.1538,5158.0
2025-03-20 11:25:00,150.02,150.02,149.75,149.75,2455.0,149.1538,149.1538,148.8854,148.8854,2455.0
2025-03-20 11:30:00,149.69,149.88,149.56,149.82,7019.0,148.8257,149.0146,148.6965,148.955,7019.0
2025-03-20 11:35:00,149.71,149.91,149.71,149.78,1752.0,148.8456,149.0445,148.8456,148.9152,1752.0
2025-03-20 11:40:00,149.87,149.87,149.76,149.76,1498.0,149.0047,149.0047,148.8953,148.8953,1498.0
2025-03-20 11:45:00,149.84,149.91,149.74,149.75,22951.0,148.9749,149.0445,148.8754,148.8854,22951.0
2025-03-20 11:50:00,149.79,149.89,149.74,149.87,2170.0,148.9252,149.0246,148.8754,149.0047,2170.0
2025-03-20 11:55:00,149.83,149.83,149.52,149.66,9271.0,148.9649,148.9649,148.6567,148.7959,9271.0
2025-03-20 12:00:00,149.65,150.06,149.63,149.87,10373.0,148.786,149.1936,148.7661,149.0047,10373.0
2025-03-20 12:05:00,149.81,149.84,149.68,149.71,3687.0,148.945,148.9749,148.8158,148.8456,3687.0
2025-03-20 12:10:00,149.76,149.77,149.53,149.68,11540.0,148.8953,148.9053,148.6667,148.8158,11540.0
2025-03-20 12:15:00,149.69,149.88,149.67,149.83,32337.0,148.8257,149.0146,148.8058,148.9649,32337.0
2025-03-20 12:20:00,149.76,150.0,149.74,150.0,14851.0,148.8953,149.1339,148.8754,149.1339,14851.0
2025-03-20 12:25:00,149.97,150.03,149.8,150.0,17291.0,149.1041,149.1638,148.9351,149.1339,17291.0
2025-03-20 12:30:00,150.04,150.25,149.98,150.15,155791.0,149.1737,149.3825,149.1141,149.2831,155791.0
2025-03-20 12:35:00,150.14,150.23,150.05,150.09,3172.0,149.2731,149.3626,149.1836,149.2234,3172.0
2025-03-20 12:40:00,150.11,150.28,150.05,150.05,5280.0,149.2433,149.4123,149.1836,149.1836,5280.0
2025-03-20 12:45:00,150.13,150.22,150.06,150.13,14543.0,149.2632,149.3527,149.1936,149.2632,14543.0
2025-03-20 12:50:00,150.17,150.32,150.11,150.25,14746.0,149.303,149.4521,149.2433,149.3825,14746.0
2025-03-20 12:55:00,150.18,150.3,150.16,150.27,20959.0,149.3129,149.4322,149.293,149.4024,20959.0
2025-03-20 13:00:00,150.3,150.5,150.24,150.43,5473.0,149.4322,149.6311,149.3726,149.5615,5473.0
2025-03-20 13:05:00,150.41,150.56,150.37,150.4,5334.0,149.5416,149.6907,149.5018,149.5316,5334.0
2025-03-20 13:10:00,150.41,150.48,150.37,150.44,2047.0,149.5416,149.6112,149.5018,149.5714,2047.0
2025-03-20 13:15:00,150.5,150.67,150.49,150.58,4062.0,149.6311,149.8001,149.6211,149.7106,4062.0
2025-03-20 13:20:00,150.67,150.68,150.29,150.47,8446.0,149.8001,149.81,149.4223,149.6012,8446.0
2025-03-20 13:25:00,150.4,150.4,150.25,150.33,3125.0,149.5316,149.5316,149.3825,149.462,3125.0
2025-03-20 13:30:00,150.33,150.45,150.33,150.44,807.0,149.462,149.5813,149.462,149.5714,807.0
2025-03-20 13:35:00,150.42,150.61,150.42,150.61,1733.0,149.5515,149.7404,149.5515,149.7404,1733.0
2025-03-20 13:40:00,150.59,150.67,150.52,150.61,4256.0,149.7205,149.8001,149.6509,149.7404,4256.0
2025-03-20 13:45:00,150.68,150.82,150.63,150.77,5933.0,149.81,149.9492,149.7603,149.8995,5933.0
2025-03-20 13:50:00,150.77,151.07,150.76,151.03,15868.0,149.8995,150.1978,149.8896,150.158,15868.0
2025-03-20 13:55:00,151.03,151.04,150.81,150.89,4044.0,150.158,150.1679,149.9393,150.0188,4044.0
2025-03-20 14:00:00,150.95,150.98,150.85,150.94,7214.0,150.0785,150.1083,149.979,150.0685,7214.0
2025-03-20 14:05:00,150.85,150.93,150.85,150.93,763.0,149.979,150.0586,149.979,150.0586,763.0
2025-03-20 14:10:00,150.93,151.05,150.9,151.0,3730.0,150.0586,150.1779,150.0287,150.1282,3730.0
2025-03-20 14:15:00,150.96,151.06,150.96,150.97,2369.0,150.0884,150.1878,150.0884,150.0983,2369.0
2025-03-20 14:20:00,150.97,151.03,150.88,150.88,6412.0,150.0983,150.158,150.0089,150.0089,6412.0
2025-03-20 14:25:00,150.88,150.89,150.67,150.76,4297.0,150.0089,150.0188,149.8001,149.8896,4297.0
2025-03-20 14:30:00,150.67,150.78,150.64,150.78,2336.0,149.8001,149.9094,149.7702,149.9094,2336.0
2025-03-20 14:35:00,150.71,150.78,150.71,150.76,2280.0,149.8398,149.9094,149.8398,149.8896,2280.0
2025-03-20 14:40:00,150.73,150.84,150.72,150.83,1590.0,149.8597,149.9691,149.8498,149.9591,1590.0
2025-03-20 14:45:00,150.76,150.89,150.7,150.86,15342.0,149.8896,150.0188,149.8299,149.989,15342.0
2025-03-20 14:50:00,150.86,151.34,150.86,151.1,23991.0,149.989,150.4662,149.989,150.2276,23991.0
2025-03-20 14:55:00,151.18,151.18,150.86,150.86,2079.0,150.3071,150.3071,149.989,149.989,2079.0
2025-03-20 15:00:00,150.99,151.3,150.98,151.04,66701.0,150.1182,150.4264,150.1083,150.1679,66701.0
2025-03-20 15:05:00,151.04,151.27,151.03,151.27,5697.0,150.1679,150.3966,150.158,150.3966,5697.0
2025-03-20 15:10:00,151.23,151.6,151.23,151.51,79068.0,150.3568,150.7247,150.3568,150.6352,79068.0
2025-03-20 15:15:00,151.47,151.81,151.45,151.75,13871.0,150.5955,150.9335,150.5756,150.8738,13871.0
2025-03-20 15:20:00,151.69,151.86,151.53,151.81,14652.0,150.8142,150.9832,150.6551,150.9335,14652.0
2025-03-20 15:25:00,151.8,151.84,151.43,151.58,15027.0,150.9235,150.9633,150.5557,150.7048,15027.0
2025-03-20 15:30:00,151.57,151.81,151.5,151.68,13206.0,150.6949,150.9335,150.6253,150.8042,13206.0
2025-03-20 15:35:00,151.66,151.8,151.61,151.75,9466.0,150.7844,150.9235,150.7346,150.8738,9466.0
2025-03-20 15:40:00,151.75,151.77,151.66,151.77,8373.0,150.8738,150.8937,150.7844,150.8937,8373.0
2025-03-20 15:45:00,151.79,151.88,151.55,151.68,25908.0,150.9136,151.0031,150.675,150.8042,25908.0
2025-03-20 15:50:00,151.65,152.07,151.55,151.86,34768.0,150.7744,151.192,150.675,150.9832,34768.0
2025-03-20 15:55:00,151.94,152.08,151.8,151.98,212770.0,151.0627,151.2019,150.9235,151.1025,212770.0
2025-03-21 09:30:00,151.09,152.05,150.04,151.38,313132.0,150.2176,151.1721,149.1737,150.506,313132.0
2025-03-21 09:35:00,151.39,151.77,149.63,149.63,23639.0,150.5159,150.8937,148.7661,148.7661,23639.0
2025-03-21 09:40:00,149.52,150.17,149.52,150.14,8025.0,148.6567,149.303,148.6567,149.2731,8025.0
2025-03-21 09:45:00,150.01,150.21,149.8,150.08,13507.0,149.1439,149.3427,148.9351,149.2135,13507.0
2025-03-21 09:50:00,149.81,149.88,149.16,149.25,28040.0,148.945,149.0146,148.2988,148.3883,28040.0
2025-03-21 09:55:00,149.33,150.09,149.22,149.89,12827.0,148.4678,149.2234,148.3584,149.0246,12827.0
2025-03-21 10:00:00,149.89,149.97,148.82,149.08,28445.0,149.0246,149.1041,147.9608,148.2193,28445.0
2025-03-21 10:05:00,149.29,150.01,148.64,149.72,116841.0,148.428,149.1439,147.7818,148.8556,116841.0
2025-03-21 10:10:00,149.73,149.87,149.28,149.55,17332.0,148.8655,149.0047,148.4181,148.6865,17332.0
2025-03-21 10:15:00,149.53,150.04,149.21,150.04,11960.0,148.6667,149.1737,148.3485,149.1737,11960.0
2025-03-21 10:20:00,149.92,150.04,149.49,149.49,6593.0,149.0544,149.1737,148.6269,148.6269,6593.0
2025-03-21 10:25:00,149.38,149.92,149.38,149.81,13406.0,148.5175,149.0544,148.5175,148.945,13406.0
2025-03-21 10:30:00,149.81,149.93,149.28,149.37,8867.0,148.945,149.0643,148.4181,148.5076,8867.0
2025-03-21 10:35:00,149.5,149.54,149.18,149.28,15671.0,148.6368,148.6766,148.3187,148.4181,15671.0
2025-03-21 10:40:00,149.39,149.74,149.17,149.71,7633.0,148.5275,148.8754,148.3087,148.8456,7633.0
2025-03-21 10:45:00,149.71,149.71,149.41,149.71,9821.0,148.8456,148.8456,148.5473,148.8456,9821.0
2025-03-21 10:50:00,149.69,150.06,149.61,150.04,5622.0,148.8257,149.1936,148.7462,149.1737,5622.0
2025-03-21 10:55:00,150.02,150.14,149.88,150.03,6884.0,149.1538,149.2731,149.0146,149.1638,6884.0
2025-03-21 11:00:00,150.02,150.02,149.69,149.7,8857.0,149.1538,149.1538,148.8257,148.8357,8857.0
2025-03-21 11:05:00,149.75,149.75,149.45,149.74,5907.0,148.8854,148.8854,148.5871,148.8754,5907.0
2025-03-21 11:10:00,149.72,149.77,149.01,149.01,8292.0,148.8556,148.9053,148.1497,148.1497,8292.0
2025-03-21 11:15:00,149.1,149.37,149.1,149.19,5371.0,148.2391,148.5076,148.2391,148.3286,5371.0
2025-03-21 11:20:00,149.19,149.4,149.19,149.29,8635.0,148.3286,148.5374,148.3286,148.428,8635.0
2025-03-21 11:25:00,149.39,149.42,148.99,149.0,3911.0,148.5275,148.5573,148.1298,148.1397,3911.0
2025-03-21 11:30:00,148.97,149.16,148.88,148.97,11562.0,148.1099,148.2988,148.0204,148.1099,11562.0
2025-03-21 11:35:00,149.02,149.14,148.79,148.8,17740.0,148.1596,148.2789,147.9309,147.9409,17740.0
2025-03-21 11:40:00,148.91,149.0,148.69,148.83,18615.0,148.0502,148.1397,147.8315,147.9707,18615.0
2025-03-21 11:45:00,148.9,149.14,148.9,148.96,3432.0,148.0403,148.2789,148.0403,148.0999,3432.0
2025-03-21 11:50:00,148.9,149.04,148.71,148.92,17037.0,148.0403,148.1795,147.8514,148.0602,17037.0
2025-03-21 11:55:00,149.01,149.52,148.96,149.33,48771.0,148.1497,148.6567,148.0999,148.4678,48771.0
2025-03-21 12:00:00,149.3,149.64,149.0,149.08,45355.0,148.438,148.776,148.1397,148.2193,45355.0
2025-03-21 12:05:00,149.13,149.28,148.83,149.17,28470.0,148.269,148.4181,147.9707,148.3087,28470.0
2025-03-21 12:10:00,149.13,149.21,148.99,149.0,6769.0,148.269,148.3485,148.1298,148.1397,6769.0
2025-03-21 12:15:00,149.0,149.1,148.7,148.74,6096.0,148.1397,148.2391,147.8414,147.8812,6096.0
2025-03-21 12:20:00,148.78,148.88,148.62,148.62,9418.0,147.921,148.0204,147.7619,147.7619,9418.0
2025-03-21 12:25:00,148.62,148.84,148.39,148.6,17577.0,147.7619,147.9806,147.5332,147.742,17577.0
2025-03-21 12:30:00,148.55,148.94,148.4,148.94,47297.0,147.6923,148.0801,147.5432,148.0801,47297.0
2025-03-21 12:35:00,148.97,148.98,148.64,148.67,13264.0,148.1099,148.1198,147.7818,147.8116,13264.0
2025-03-21 12:40:00,148.67,148.85,148.58,148.64,10500.0,147.8116,147.9906,147.7221,147.7818,10500.0
2025-03-21 12:45:00,148.66,148.81,148.65,148.81,8541.0,147.8017,147.9508,147.7917,147.9508,8541.0
2025-03-21 12:50:00,148.63,148.76,148.55,148.61,7339.0,147.7718,147.9011,147.6923,147.752,7339.0
2025-03-21 12:55:00,148.69,149.07,148.5,148.97,159698.0,147.8315,148.2093,147.6426,148.1099,159698.0
2025-03-21 13:00:00,148.97,149.19,148.96,149.13,7884.0,148.1099,148.3286,148.0999,148.269,7884.0
2025-03-21 13:05:00,149.13,149.24,149.02,149.02,4678.0,148.269,148.3783,148.1596,148.1596,4678.0
2025-03-21 13:10:00,148.9,148.95,148.58,148.68,29894.0,148.0403,148.09,147.7221,147.8216,29894.0
2025-03-21 13:15:00,148.66,148.82,148.56,148.67,16062.0,147.8017,147.9608,147.7023,147.8116,16062.0
2025-03-21 13:20:00,148.62,148.62,148.32,148.47,10192.0,147.7619,147.7619,147.4636,147.6128,10192.0
2025-03-21 13:25:00,148.42,148.47,148.13,148.38,19541.0,147.5631,147.6128,147.2747,147.5233,19541.0
2025-03-21 13:30:00,148.45,148.45,148.19,148.28,9054.0,147.5929,147.5929,147.3344,147.4239,9054.0
2025-03-21 13:35:00,148.33,148.59,148.31,148.41,115812.0,147.4736,147.7321,147.4537,147.5531,115812.0
2025-03-21 13:40:00,148.41,148.7,148.41,148.66,7674.0,147.5531,147.8414,147.5531,147.8017,7674.0
2025-03-21 13:45:00,148.66,148.8,148.59,148.8,9575.0,147.8017,147.9409,147.7321,147.9409,9575.0
2025-03-21 13:50:00,148.78,148.93,148.67,148.86,37551.0,147.921,148.0701,147.8116,148.0005,37551.0
2025-03-21 13:55:00,148.82,148.96,148.77,148.91,17048.0,147.9608,148.0999,147.911,148.0502,17048.0
2025-03-21 14:00:00,148.9,149.31,148.78,149.23,28118.0,148.0403,148.4479,147.921,148.3684,28118.0
2025-03-21 14:05:00,149.18,149.27,148.91,148.97,12723.0,148.3187,148.4082,148.0502,148.1099,12723.0
2025-03-21 14:10:00,149.02,149.18,148.93,148.95,5056.0,148.1596,148.3187,148.0701,148.09,5056.0
2025-03-21 14:15:00,148.93,149.04,148.86,149.0,7745.0,148.0701,148.1795,148.0005,148.1397,7745.0
2025-03-21 14:20:00,148.96,149.19,148.95,149.06,7553.0,148.0999,148.3286,148.09,148.1994,7553.0
2025-03-21 14:25:00,149.09,149.09,148.92,148.92,12479.0,148.2292,148.2292,148.0602,148.0602,12479.0
2025-03-21 14:30:00,148.92,149.08,148.85,149.02,18382.0,148.0602,148.2193,147.9906,148.1596,18382.0
2025-03-21 14:35:00,149.09,149.24,148.94,149.07,8851.0,148.2292,148.3783,148.0801,148.2093,8851.0
2025-03-21 14:40:00,149.13,149.22,148.86,148.97,12000.0,148.269,148.3584,148.0005,148.1099,12000.0
2025-03-21 14:45:00,148.86,148.9,148.53,148.58,4645.0,148.0005,148.0403,147.6724,147.7221,4645.0
2025-03-21 14:50:00,148.62,148.62,148.25,148.31,16847.0,147.7619,147.7619,147.394,147.4537,16847.0
2025-03-21 14:55:00,148.39,148.39,148.06,148.23,4919.0,147.5332,147.5332,147.2051,147.3742,4919.0
2025-03-21 15:00:00,148.0,148.22,147.84,148.13,37479.0,147.1455,147.3642,146.9864,147.2747,37479.0
2025-03-21 15:05:00,148.17,148.29,148.11,148.2,18985.0,147.3145,147.4338,147.2549,147.3443,18985.0
2025-03-21 15:10:00,148.23,148.31,147.96,148.19,26873.0,147.3742,147.4537,147.1057,147.3344,26873.0
2025-03-21 15:15:00,148.14,148.32,148.09,148.32,24639.0,147.2847,147.4636,147.235,147.4636,24639.0
2025-03-21 15:20:00,148.3,148.4,148.14,148.36,13496.0,147.4438,147.5432,147.2847,147.5034,13496.0
2025-03-21 15:25:00,148.32,148.53,148.13,148.4,25585.0,147.4636,147.6724,147.2747,147.5432,25585.0
2025-03-21 15:30:00,148.44,148.44,148.19,148.34,16175.0,147.5829,147.5829,147.3344,147.4835,16175.0
2025-03-21 15:35:00,148.27,148.82,148.15,148.63,27484.0,147.4139,147.9608,147.2946,147.7718,27484.0
2025-03-21 15:40:00,148.64,148.99,148.61,148.84,33161.0,147.7818,148.1298,147.752,147.9806,33161.0
2025-03-21 15:45:00,148.92,148.93,148.67,148.83,34868.0,148.0602,148.0701,147.8116,147.9707,34868.0
2025-03-21 15:50:00,148.84,149.22,148.46,149.04,52686.0,147.9806,148.3584,147.6028,148.1795,52686.0
2025-03-21 15:55:00,149.07,150.0,148.66,149.97,401290.0,148.2093,149.1339,147.8017,149.1041,401290.0
2025-03-24 09:30:00,151.14,153.33,150.5,152.75,58653.0,150.2674,152.4447,149.6311,151.8681,58653.0
2025-03-24 09:35:00,153.13,153.13,151.39,151.99,29286.0,152.2459,152.2459,150.5159,151.1124,29286.0
2025-03-24 09:40:00,151.98,153.45,151.98,152.88,46574.0,151.1025,152.564,151.1025,151.9973,46574.0
2025-03-24 09:45:00,152.75,153.11,152.17,152.9,14027.0,151.8681,152.226,151.2914,152.0172,14027.0
2025-03-24 09:50:00,152.9,152.99,151.86,151.89,72285.0,152.0172,152.1067,150.9832,151.013,72285.0
2025-03-24 09:55:00,151.94,152.13,151.36,151.49,28186.0,151.0627,151.2516,150.4861,150.6153,28186.0
2025-03-24 10:00:00,151.33,151.33,150.96,151.17,20424.0,150.4563,150.4563,150.0884,150.2972,20424.0
2025-03-24 10:05:00,151.17,152.09,150.96,152.0,39447.0,150.2972,151.2119,150.0884,151.1224,39447.0
2025-03-24 10:10:00,151.92,152.16,151.73,151.83,26778.0,151.0429,151.2815,150.8539,150.9534,26778.0
2025-03-24 10:15:00,151.72,151.78,151.21,151.41,6029.0,150.844,150.9037,150.337,150.5358,6029.0
2025-03-24 10:20:00,151.36,151.36,150.97,151.0,16405.0,150.4861,150.4861,150.0983,150.1282,16405.0
2025-03-24 10:25:00,151.02,151.11,150.68,150.82,22910.0,150.148,150.2375,149.81,149.9492,22910.0
2025-03-24 10:30:00,150.59,150.74,150.14,150.74,5145.0,149.7205,149.8697,149.2731,149.8697,5145.0
2025-03-24 10:35:00,150.8,150.8,150.41,150.62,11900.0,149.9293,149.9293,149.5416,149.7504,11900.0
2025-03-24 10:40:00,150.62,150.83,150.46,150.55,15230.0,149.7504,149.9591,149.5913,149.6808,15230.0
2025-03-24 10:45:00,150.5,150.84,150.47,150.74,8286.0,149.6311,149.9691,149.6012,149.8697,8286.0
2025-03-24 10:50:00,150.75,150.84,150.54,150.57,6332.0,149.8796,149.9691,149.6708,149.7006,6332.0
2025-03-24 10:55:00,150.53,150.59,149.9,149.92,30667.0,149.6609,149.7205,149.0345,149.0544,30667.0
2025-03-24 11:00:00,150.0,150.0,149.42,149.53,14555.0,149.1339,149.1339,148.5573,148.6667,14555.0
2025-03-24 11:05:00,149.43,149.65,148.81,149.01,12507.0,148.5672,148.786,147.9508,148.1497,12507.0
2025-03-24 11:10:00,148.95,149.25,148.89,149.18,16321.0,148.09,148.3883,148.0303,148.3187,16321.0
2025-03-24 11:15:00,149.13,149.28,148.95,149.03,12286.0,148.269,148.4181,148.09,148.1695,12286.0
2025-03-24 11:20:00,149.03,149.51,149.03,149.45,15027.0,148.1695,148.6468,148.1695,148.5871,15027.0
2025-03-24 11:25:00,149.46,149.57,149.24,149.54,11966.0,148.5971,148.7064,148.3783,148.6766,11966.0
2025-03-24 11:30:00,149.46,149.67,149.39,149.5,16686.0,148.5971,148.8058,148.5275,148.6368,16686.0
2025-03-24 11:35:00,149.55,149.56,149.31,149.4,15308.0,148.6865,148.6965,148.4479,148.5374,15308.0
2025-03-24 11:40:00,149.4,149.56,149.3,149.5,4944.0,148.5374,148.6965,148.438,148.6368,4944.0
2025-03-24 11:45:00,149.48,149.86,149.48,149.69,10302.0,148.6169,148.9947,148.6169,148.8257,10302.0
2025-03-24 11:50:00,149.72,149.76,149.6,149.66,3920.0,148.8556,148.8953,148.7362,148.7959,3920.0
2025-03-24 11:55:00,149.71,150.03,149.7,150.03,31310.0,148.8456,149.1638,148.8357,149.1638,31310.0
2025-03-24 12:00:00,149.99,150.01,149.77,149.84,7562.0,149.124,149.1439,148.9053,148.9749,7562.0
2025-03-24 12:05:00,149.85,150.11,149.78,149.96,8674.0,148.9848,149.2433,148.9152,149.0942,8674.0
2025-03-24 12:10:00,150.03,150.04,149.82,149.9,6204.0,149.1638,149.1737,148.955,149.0345,6204.0
2025-03-24 12:15:00,149.9,150.06,149.7,149.71,8969.0,149.0345,149.1936,148.8357,148.8456,8969.0
2025-03-24 12:20:00,149.71,149.82,149.56,149.56,5174.0,148.8456,148.955,148.6965,148.6965,5174.0
2025-03-24 12:25:00,149.56,149.58,149.3,149.37,4961.0,148.6965,148.7164,148.438,148.5076,4961.0
2025-03-24 12:30:00,149.32,149.4,149.19,149.31,9006.0,148.4579,148.5374,148.3286,148.4479,9006.0
2025-03-24 12:35:00,149.31,149.54,149.26,149.43,7139.0,148.4479,148.6766,148.3982,148.5672,7139.0
2025-03-24 12:40:00,149.31,149.4,149.01,149.02,4251.0,148.4479,148.5374,148.1497,148.1596,4251.0
2025-03-24 12:45:00,148.95,149.18,148.88,149.05,11021.0,148.09,148.3187,148.0204,148.1894,11021.0
2025-03-24 12:50:00,149.11,149.15,148.95,149.04,6564.0,148.2491,148.2888,148.09,148.1795,6564.0
2025-03-24 12:55:00,149.04,149.37,149.04,149.35,5858.0,148.1795,148.5076,148.1795,148.4877,5858.0
2025-03-24 13:00:00,149.4,149.4,149.24,149.31,3442.0,148.5374,148.5374,148.3783,148.4479,3442.0
2025-03-24 13:05:00,149.36,149.42,149.12,149.27,4868.0,148.4976,148.5573,148.259,148.4082,4868.0
2025-03-24 13:10:00,149.27,149.35,149.17,149.19,2066.0,148.4082,148.4877,148.3087,148.3286,2066.0
2025-03-24 13:15:00,149.17,149.27,149.04,149.09,3866.0,148.3087,148.4082,148.1795,148.2292,3866.0
2025-03-24 13:20:00,149.02,149.02,148.6,148.6,3375.0,148.1596,148.1596,147.742,147.742,3375.0
2025-03-24 13:25:00,148.66,148.9,148.54,148.82,9484.0,147.8017,148.0403,147.6824,147.9608,9484.0
2025-03-24 13:30:00,148.81,148.89,148.69,148.78,7326.0,147.9508,148.0303,147.8315,147.921,7326.0
2025-03-24 13:35:00,148.78,148.91,148.66,148.81,4851.0,147.921,148.0502,147.8017,147.9508,4851.0
2025-03-24 13:40:00,148.8,148.8,148.46,148.56,5160.0,147.9409,147.9409,147.6028,147.7023,5160.0
2025-03-24 13:45:00,148.46,148.57,148.3,148.41,7103.0,147.6028,147.7122,147.4438,147.5531,7103.0
2025-03-24 13:50:00,148.46,148.54,148.35,148.44,10973.0,147.6028,147.6824,147.4935,147.5829,10973.0
2025-03-24 13:55:00,148.52,148.56,148.43,148.45,9330.0,147.6625,147.7023,147.573,147.5929,9330.0
2025-03-24 14:00:00,148.45,148.48,148.1,148.14,8051.0,147.5929,147.6227,147.2449,147.2847,8051.0
2025-03-24 14:05:00,148.14,148.48,148.07,148.45,22947.0,147.2847,147.6227,147.2151,147.5929,22947.0
2025-03-24 14:10:00,148.4,148.43,148.21,148.34,3210.0,147.5432,147.573,147.3543,147.4835,3210.0
2025-03-24 14:15:00,148.29,148.39,148.18,148.19,3860.0,147.4338,147.5332,147.3244,147.3344,3860.0
2025-03-24 14:20:00,148.19,148.19,147.95,147.99,8152.0,147.3344,147.3344,147.0958,147.1355,8152.0
2025-03-24 14:25:00,147.95,148.16,147.9,148.08,9231.0,147.0958,147.3046,147.0461,147.225,9231.0
2025-03-24 14:30:00,147.94,148.0,147.69,147.69,4906.0,147.0858,147.1455,146.8373,146.8373,4906.0
2025-03-24 14:35:00,147.7,147.81,147.56,147.7,10802.0,146.8472,146.9566,146.708,146.8472,10802.0
2025-03-24 14:40:00,147.64,148.11,147.64,147.98,20050.0,146.7876,147.2549,146.7876,147.1256,20050.0
2025-03-24 14:45:00,148.03,148.16,147.96,147.96,2953.0,147.1753,147.3046,147.1057,147.1057,2953.0
2025-03-24 14:50:00,147.96,148.1,147.83,147.92,4255.0,147.1057,147.2449,146.9765,147.0659,4255.0
2025-03-24 14:55:00,147.92,148.11,147.92,147.93,4533.0,147.0659,147.2549,147.0659,147.0759,4533.0
2025-03-24 15:00:00,148.03,148.32,147.98,148.27,6652.0,147.1753,147.4636,147.1256,147.4139,6652.0
2025-03-24 15:05:00,148.17,148.36,148.17,148.31,3389.0,147.3145,147.5034,147.3145,147.4537,3389.0
2025-03-24 15:10:00,148.3,148.34,148.17,148.32,6286.0,147.4438,147.4835,147.3145,147.4636,6286.0
2025-03-24 15:15:00,148.32,148.59,148.32,148.36,9306.0,147.4636,147.7321,147.4636,147.5034,9306.0
2025-03-24 15:20:00,148.38,148.52,148.34,148.4,15748.0,147.5233,147.6625,147.4835,147.5432,15748.0
2025-03-24 15:25:00,148.44,148.45,148.2,148.34,14101.0,147.5829,147.5929,147.3443,147.4835,14101.0
2025-03-24 15:30:00,148.37,148.73,148.37,148.49,13543.0,147.5133,147.8713,147.5133,147.6327,13543.0
2025-03-24 15:35:00,148.51,148.86,148.49,148.61,7072.0,147.6525,148.0005,147.6327,147.752,7072.0
2025-03-24 15:40:00,148.65,148.74,148.35,148.36,14467.0,147.7917,147.8812,147.4935,147.5034,14467.0
2025-03-24 15:45:00,148.42,148.91,148.39,148.81,19156.0,147.5631,148.0502,147.5332,147.9508,19156.0
2025-03-24 15:50:00,148.82,149.05,148.56,149.0,39354.0,147.9608,148.1894,147.7023,148.1397,39354.0
2025-03-24 15:55:00,149.07,149.07,148.6,148.66,112858.0,148.2093,148.2093,147.742,147.8017,112858.0
2025-03-25 09:30:00,149.58,150.25,149.15,150.22,24964.0,148.7164,149.3825,148.2888,149.3527,24964.0
2025-03-25 09:35:00,150.22,150.52,149.66,150.48,13764.0,149.3527,149.6509,148.7959,149.6112,13764.0
2025-03-25 09:40:00,150.72,150.72,150.27,150.47,2803.0,149.8498,149.8498,149.4024,149.6012,2803.0
2025-03-25 09:45:00,150.47,151.0,150.31,150.92,10797.0,149.6012,150.1282,149.4421,150.0486,10797.0
2025-03-25 09:50:00,150.77,150.92,150.04,150.26,11232.0,149.8995,150.0486,149.1737,149.3924,11232.0
2025-03-25 09:55:00,150.34,150.36,149.98,150.14,19949.0,149.472,149.4919,149.1141,149.2731,19949.0
2025-03-25 10:00:00,149.93,150.65,149.7,150.4,9274.0,149.0643,149.7802,148.8357,149.5316,9274.0
2025-03-25 10:05:00,150.46,150.91,150.39,150.91,2027.0,149.5913,150.0387,149.5217,150.0387,2027.0
2025-03-25 10:10:00,150.86,151.3,150.85,150.97,10480.0,149.989,150.4264,149.979,150.0983,10480.0
2025-03-25 10:15:00,150.99,151.35,150.59,150.72,10240.0,150.1182,150.4761,149.7205,149.8498,10240.0
2025-03-25 10:20:00,150.73,151.14,150.68,151.12,6730.0,149.8597,150.2674,149.81,150.2475,6730.0
2025-03-25 10:25:00,151.03,151.36,151.03,151.35,9555.0,150.158,150.4861,150.158,150.4761,9555.0
2025-03-25 10:30:00,151.31,151.31,151.08,151.22,6788.0,150.4364,150.4364,150.2077,150.3469,6788.0
2025-03-25 10:35:00,151.28,151.28,150.97,151.11,8601.0,150.4065,150.4065,150.0983,150.2375,8601.0
2025-03-25 10:40:00,151.15,151.19,150.77,151.0,9083.0,150.2773,150.3171,149.8995,150.1282,9083.0
2025-03-25 10:45:00,150.9,151.01,150.69,150.81,27382.0,150.0287,150.1381,149.82,149.9393,27382.0
2025-03-25 10:50:00,150.84,150.85,150.3,150.31,4458.0,149.9691,149.979,149.4322,149.4421,4458.0
2025-03-25 10:55:00,150.3,150.34,149.55,149.66,10813.0,149.4322,149.472,148.6865,148.7959,10813.0
2025-03-25 11:00:00,149.66,149.66,148.48,149.11,35807.0,148.7959,148.7959,147.6227,148.2491,35807.0
2025-03-25 11:05:00,149.16,149.37,149.05,149.31,10144.0,148.2988,148.5076,148.1894,148.4479,10144.0
2025-03-25 11:10:00,149.34,149.65,149.28,149.5,4795.0,148.4777,148.786,148.4181,148.6368,4795.0
2025-03-25 11:15:00,149.64,149.86,149.54,149.57,10179.0,148.776,148.9947,148.6766,148.7064,10179.0
2025-03-25 11:20:00,149.47,149.51,149.32,149.44,10492.0,148.607,148.6468,148.4579,148.5772,10492.0
2025-03-25 11:25:00,149.44,149.6,149.4,149.48,10923.0,148.5772,148.7362,148.5374,148.6169,10923.0
2025-03-25 11:30:00,149.49,149.7,149.49,149.68,16332.0,148.6269,148.8357,148.6269,148.8158,16332.0
2025-03-25 11:35:00,149.66,149.84,149.66,149.75,2748.0,148.7959,148.9749,148.7959,148.8854,2748.0
2025-03-25 11:40:00,149.75,150.13,149.72,150.06,20393.0,148.8854,149.2632,148.8556,149.1936,20393.0
2025-03-25 11:45:00,150.13,150.19,149.99,150.05,4745.0,149.2632,149.3228,149.124,149.1836,4745.0
2025-03-25 11:50:00,150.05,150.24,150.05,150.16,5888.0,149.1836,149.3726,149.1836,149.293,5888.0
2025-03-25 11:55:00,150.09,150.34,149.97,150.21,9889.0,149.2234,149.472,149.1041,149.3427,9889.0
2025-03-25 12:00:00,150.18,150.25,149.97,150.14,12128.0,149.3129,149.3825,149.1041,149.2731,12128.0
2025-03-25 12:05:00,150.18,150.32,150.14,150.27,2249.0,149.3129,149.4521,149.2731,149.4024,2249.0
2025-03-25 12:10:00,150.28,150.29,150.05,150.11,5526.0,149.4123,149.4223,149.1836,149.2433,5526.0
2025-03-25 12:15:00,150.11,150.27,150.06,150.18,4185.0,149.2433,149.4024,149.1936,149.3129,4185.0
2025-03-25 12:20:00,150.08,150.61,150.08,150.5,9856.0,149.2135,149.7404,149.2135,149.6311,9856.0
2025-03-25 12:25:00,150.48,150.53,150.38,150.47,3063.0,149.6112,149.6609,149.5117,149.6012,3063.0
2025-03-25 12:30:00,150.46,150.48,150.11,150.21,10141.0,149.5913,149.6112,149.2433,149.3427,10141.0
2025-03-25 12:35:00,150.21,150.21,149.89,149.89,2506.0,149.3427,149.3427,149.0246,149.0246,2506.0
2025-03-25 12:40:00,149.91,150.0,149.73,149.76,3565.0,149.0445,149.1339,148.8655,148.8953,3565.0
2025-03-25 12:45:00,149.74,149.86,149.74,149.86,876.0,148.8754,148.9947,148.8754,148.9947,876.0
2025-03-25 12:50:00,149.83,149.9,149.73,149.83,4602.0,148.9649,149.0345,148.8655,148.9649,4602.0
2025-03-25 12:55:00,149.83,150.02,149.76,149.94,8804.0,148.9649,149.1538,148.8953,149.0743,8804.0
2025-03-25 13:00:00,149.94,150.09,149.8,150.06,8287.0,149.0743,149.2234,148.9351,149.1936,8287.0
2025-03-25 13:05:00,150.08,150.29,150.01,150.16,5791.0,149.2135,149.4223,149.1439,149.293,5791.0
2025-03-25 13:10:00,150.2,150.25,150.2,150.23,1508.0,149.3328,149.3825,149.3328,149.3626,1508.0
2025-03-25 13:15:00,150.19,150.29,150.12,150.22,6510.0,149.3228,149.4223,149.2532,149.3527,6510.0
2025-03-25 13:20:00,150.2,150.24,149.74,149.8,5411.0,149.3328,149.3726,148.8754,148.9351,5411.0
2025-03-25 13:25:00,149.74,149.83,149.69,149.72,7367.0,148.8754,148.9649,148.8257,148.8556,7367.0
2025-03-25 13:30:00,149.72,149.8,149.56,149.6,3193.0,148.8556,148.9351,148.6965,148.7362,3193.0
2025-03-25 13:35:00,149.62,149.62,149.48,149.5,3029.0,148.7561,148.7561,148.6169,148.6368,3029.0
2025-03-25 13:40:00,149.45,149.48,149.28,149.28,5998.0,148.5871,148.6169,148.4181,148.4181,5998.0
2025-03-25 13:45:00,149.29,149.38,149.2,149.22,4791.0,148.428,148.5175,148.3386,148.3584,4791.0
2025-03-25 13:50:00,149.22,149.23,149.05,149.14,5681.0,148.3584,148.3684,148.1894,148.2789,5681.0
2025-03-25 13:55:00,149.15,149.22,149.08,149.11,2352.0,148.2888,148.3584,148.2193,148.2491,2352.0
2025-03-25 14:00:00,149.19,149.28,149.12,149.12,3102.0,148.3286,148.4181,148.259,148.259,3102.0
2025-03-25 14:05:00,149.12,149.12,148.9,149.11,6063.0,148.259,148.259,148.0403,148.2491,6063.0
2025-03-25 14:10:00,149.11,149.27,149.11,149.16,3237.0,148.2491,148.4082,148.2491,148.2988,3237.0
2025-03-25 14:15:00,149.17,149.25,149.03,149.03,4704.0,148.3087,148.3883,148.1695,148.1695,4704.0
2025-03-25 14:20:00,149.0,149.01,148.93,148.94,6555.0,148.1397,148.1497,148.0701,148.0801,6555.0
2025-03-25 14:25:00,148.9,148.91,148.71,148.8,6382.0,148.0403,148.0502,147.8514,147.9409,6382.0
2025-03-25 14:30:00,148.8,148.85,148.65,148.72,6349.0,147.9409,147.9906,147.7917,147.8613,6349.0
2025-03-25 14:35:00,148.72,148.84,148.67,148.67,3053.0,147.8613,147.9806,147.8116,147.8116,3053.0
2025-03-25 14:40:00,148.7,148.79,148.65,148.66,1517.0,147.8414,147.9309,147.7917,147.8017,1517.0
2025-03-25 14:45:00,148.77,148.77,148.59,148.59,3834.0,147.911,147.911,147.7321,147.7321,3834.0
2025-03-25 14:50:00,148.62,149.01,148.62,148.95,7271.0,147.7619,148.1497,147.7619,148.09,7271.0
2025-03-25 14:55:00,148.96,148.96,148.75,148.81,2836.0,148.0999,148.0999,147.8912,147.9508,2836.0
2025-03-25 15:00:00,148.83,149.14,148.76,149.14,11286.0,147.9707,148.2789,147.9011,148.2789,11286.0
2025-03-25 15:05:00,149.09,149.37,149.09,149.25,3226.0,148.2292,148.5076,148.2292,148.3883,3226.0
2025-03-25 15:10:00,149.25,149.37,149.16,149.2,5471.0,148.3883,148.5076,148.2988,148.3386,5471.0
2025-03-25 15:15:00,149.23,149.31,149.09,149.14,11744.0,148.3684,148.4479,148.2292,148.2789,11744.0
2025-03-25 15:20:00,149.1,149.15,148.99,149.04,12707.0,148.2391,148.2888,148.1298,148.1795,12707.0
2025-03-25 15:25:00,149.04,149.09,148.75,148.87,16080.0,148.1795,148.2292,147.8912,148.0105,16080.0
2025-03-25 15:30:00,148.9,149.2,148.9,149.2,23837.0,148.0403,148.3386,148.0403,148.3386,23837.0
2025-03-25 15:35:00,149.21,149.61,148.93,149.11,26881.0,148.3485,148.7462,148.0701,148.2491,26881.0
2025-03-25 15:40:00,149.17,149.36,149.12,149.24,18832.0,148.3087,148.4976,148.259,148.3783,18832.0
2025-03-25 15:45:00,149.24,149.42,149.24,149.38,16265.0,148.3783,148.5573,148.3783,148.5175,16265.0
2025-03-25 15:50:00,149.42,149.42,148.45,148.7,60199.0,148.5573,148.5573,147.5929,147.8414,60199.0
2025-03-25 15:55:00,148.7,149.13,148.41,149.08,283160.0,147.8414,148.269,147.5531,148.2193,283160.0
2025-03-26 09:30:00,150.92,151.0,149.79,150.21,21406.0,150.0486,150.1282,148.9252,149.3427,21406.0
2025-03-26 09:35:00,150.2,151.71,150.16,151.0,12786.0,149.3328,150.8341,149.293,150.1282,12786.0
2025-03-26 09:40:00,150.99,151.9,150.77,151.0,12917.0,150.1182,151.023,149.8995,150.1282,12917.0
2025-03-26 09:45:00,151.0,151.14,150.66,151.14,11013.0,150.1282,150.2674,149.7901,150.2674,11013.0
2025-03-26 09:50:00,151.0,151.25,150.95,151.04,6899.0,150.1282,150.3767,150.0785,150.1679,6899.0
2025-03-26 09:55:00,151.14,152.0,151.13,151.95,8523.0,150.2674,151.1224,150.2574,151.0727,8523.0
2025-03-26 10:00:00,152.05,152.5,152.0,152.02,11335.0,151.1721,151.6195,151.1224,151.1423,11335.0
2025-03-26 10:05:00,152.13,152.24,151.92,152.2,7430.0,151.2516,151.361,151.0429,151.3212,7430.0
2025-03-26 10:10:00,152.18,153.06,152.11,153.02,17471.0,151.3014,152.1763,151.2318,152.1365,17471.0
2025-03-26 10:15:00,153.06,153.38,152.91,153.32,8424.0,152.1763,152.4944,152.0271,152.4348,8424.0
2025-03-26 10:20:00,153.32,153.89,153.16,153.72,18175.0,152.4348,153.0015,152.2757,152.8325,18175.0
2025-03-26 10:25:00,153.62,153.62,152.98,152.98,6966.0,152.733,152.733,152.0967,152.0967,6966.0
2025-03-26 10:30:00,152.84,152.91,152.1,152.25,12181.0,151.9575,152.0271,151.2218,151.3709,12181.0
2025-03-26 10:35:00,152.09,152.28,151.92,152.08,8651.0,151.2119,151.4008,151.0429,151.2019,8651.0
2025-03-26 10:40:00,152.06,152.14,151.84,151.85,6708.0,151.182,151.2616,150.9633,150.9733,6708.0
2025-03-26 10:45:00,152.1,152.13,151.86,152.07,10329.0,151.2218,151.2516,150.9832,151.192,10329.0
2025-03-26 10:50:00,152.09,152.15,151.66,151.77,3323.0,151.2119,151.2715,150.7844,150.8937,3323.0
2025-03-26 10:55:00,151.77,151.79,151.21,151.3,2706.0,150.8937,150.9136,150.337,150.4264,2706.0
2025-03-26 11:00:00,151.29,151.41,151.08,151.31,5947.0,150.4165,150.5358,150.2077,150.4364,5947.0
2025-03-26 11:05:00,151.25,151.81,151.23,151.6,15698.0,150.3767,150.9335,150.3568,150.7247,15698.0
2025-03-26 11:10:00,151.57,151.76,151.01,151.2,44119.0,150.6949,150.8838,150.1381,150.327,44119.0
2025-03-26 11:15:00,151.19,151.35,150.76,151.28,50720.0,150.3171,150.4761,149.8896,150.4065,50720.0
2025-03-26 11:20:00,151.25,151.39,150.98,150.99,14803.0,150.3767,150.5159,150.1083,150.1182,14803.0
2025-03-26 11:25:00,150.89,150.9,150.28,150.56,9841.0,150.0188,150.0287,149.4123,149.6907,9841.0
2025-03-26 11:30:00,150.56,150.63,150.26,150.27,4225.0,149.6907,149.7603,149.3924,149.4024,4225.0
2025-03-26 11:35:00,150.27,150.66,150.26,150.52,7828.0,149.4024,149.7901,149.3924,149.6509,7828.0
2025-03-26 11:40:00,150.46,150.54,150.35,150.46,3082.0,149.5913,149.6708,149.4819,149.5913,3082.0
2025-03-26 11:45:00,150.44,150.49,150.27,150.42,3029.0,149.5714,149.6211,149.4024,149.5515,3029.0
2025-03-26 11:50:00,150.39,150.45,150.29,150.34,3010.0,149.5217,149.5813,149.4223,149.472,3010.0
2025-03-26 11:55:00,150.34,150.34,150.01,150.15,8217.0,149.472,149.472,149.1439,149.2831,8217.0
2025-03-26 12:00:00,150.11,150.35,149.98,150.17,3731.0,149.2433,149.4819,149.1141,149.303,3731.0
2025-03-26 12:05:00,150.27,150.28,150.13,150.19,2017.0,149.4024,149.4123,149.2632,149.3228,2017.0
2025-03-26 12:10:00,150.15,150.35,150.11,150.15,2778.0,149.2831,149.4819,149.2433,149.2831,2778.0
2025-03-26 12:15:00,150.04,150.1,150.02,150.02,1585.0,149.1737,149.2334,149.1538,149.1538,1585.0
2025-03-26 12:20:00,150.05,150.28,149.95,150.18,8640.0,149.1836,149.4123,149.0842,149.3129,8640.0
2025-03-26 12:25:00,150.19,150.29,150.08,150.25,3668.0,149.3228,149.4223,149.2135,149.3825,3668.0
2025-03-26 12:30:00,150.19,150.37,149.95,149.99,7951.0,149.3228,149.5018,149.0842,149.124,7951.0
2025-03-26 12:35:00,150.02,150.13,149.92,149.92,2620.0,149.1538,149.2632,149.0544,149.0544,2620.0
2025-03-26 12:40:00,149.91,150.08,149.91,149.97,2347.0,149.0445,149.2135,149.0445,149.1041,2347.0
2025-03-26 12:45:00,150.03,150.14,149.96,150.09,3077.0,149.1638,149.2731,149.0942,149.2234,3077.0
2025-03-26 12:50:00,150.14,150.14,149.72,149.82,4994.0,149.2731,149.2731,148.8556,148.955,4994.0
2025-03-26 12:55:00,149.79,149.79,149.53,149.6,5224.0,148.9252,148.9252,148.6667,148.7362,5224.0
2025-03-26 13:00:00,149.5,149.89,149.48,149.89,12370.0,148.6368,149.0246,148.6169,149.0246,12370.0
2025-03-26 13:05:00,149.83,149.94,149.77,149.94,5982.0,148.9649,149.0743,148.9053,149.0743,5982.0
2025-03-26 13:10:00,150.01,150.19,150.0,150.16,8023.0,149.1439,149.3228,149.1339,149.293,8023.0
2025-03-26 13:15:00,150.16,150.31,150.03,150.07,7412.0,149.293,149.4421,149.1638,149.2035,7412.0
2025-03-26 13:20:00,150.16,150.23,149.87,149.97,9100.0,149.293,149.3626,149.0047,149.1041,9100.0
2025-03-26 13:25:00,149.98,149.98,149.83,149.92,4024.0,149.1141,149.1141,148.9649,149.0544,4024.0
2025-03-26 13:30:00,149.92,149.92,149.63,149.68,14120.0,149.0544,149.0544,148.7661,148.8158,14120.0
2025-03-26 13:35:00,149.68,149.69,149.35,149.4,5119.0,148.8158,148.8257,148.4877,148.5374,5119.0
2025-03-26 13:40:00,149.37,149.62,149.37,149.5,10061.0,148.5076,148.7561,148.5076,148.6368,10061.0
2025-03-26 13:45:00,149.57,149.77,149.5,149.58,9001.0,148.7064,148.9053,148.6368,148.7164,9001.0
2025-03-26 13:50:00,149.58,149.66,149.49,149.57,5401.0,148.7164,148.7959,148.6269,148.7064,5401.0
2025-03-26 13:55:00,149.59,149.71,149.56,149.65,4118.0,148.7263,148.8456,148.6965,148.786,4118.0
2025-03-26 14:00:00,149.57,149.89,149.55,149.89,6752.0,148.7064,149.0246,148.6865,149.0246,6752.0
2025-03-26 14:05:00,149.88,149.96,149.81,149.93,5406.0,149.0146,149.0942,148.945,149.0643,5406.0
2025-03-26 14:10:00,149.93,150.01,149.87,149.9,4391.0,149.0643,149.1439,149.0047,149.0345,4391.0
2025-03-26 14:15:00,149.93,150.02,149.8,149.86,9097.0,149.0643,149.1538,148.9351,148.9947,9097.0
2025-03-26 14:20:00,149.89,149.92,149.75,149.79,13494.0,149.0246,149.0544,148.8854,148.9252,13494.0
2025-03-26 14:25:00,149.79,149.85,149.65,149.75,8145.0,148.9252,148.9848,148.786,148.8854,8145.0
2025-03-26 14:30:00,149.7,149.81,149.67,149.77,3397.0,148.8357,148.945,148.8058,148.9053,3397.0
2025-03-26 14:35:00,149.77,149.95,149.76,149.9,17246.0,148.9053,149.0842,148.8953,149.0345,17246.0
2025-03-26 14:40:00,149.92,149.92,149.72,149.72,2436.0,149.0544,149.0544,148.8556,148.8556,2436.0
2025-03-26 14:45:00,149.81,149.94,149.73,149.94,4346.0,148.945,149.0743,148.8655,149.0743,4346.0
2025-03-26 14:50:00,149.85,149.9,149.85,149.88,1529.0,148.9848,149.0345,148.9848,149.0146,1529.0
2025-03-26 14:55:00,149.82,150.14,149.82,150.0,9668.0,148.955,149.2731,148.955,149.1339,9668.0
2025-03-26 15:00:00,150.05,150.12,150.02,150.09,4355.0,149.1836,149.2532,149.1538,149.2234,4355.0
2025-03-26 15:05:00,150.13,150.44,150.13,150.38,10028.0,149.2632,149.5714,149.2632,149.5117,10028.0
2025-03-26 15:10:00,150.39,150.39,150.26,150.32,4922.0,149.5217,149.5217,149.3924,149.4521,4922.0
2025-03-26 15:15:00,150.28,150.37,150.26,150.27,17122.0,149.4123,149.5018,149.3924,149.4024,17122.0
2025-03-26 15:20:00,150.26,150.46,150.0,150.0,20235.0,149.3924,149.5913,149.1339,149.1339,20235.0
2025-03-26 15:25:00,149.89,149.94,149.47,149.51,10066.0,149.0246,149.0743,148.607,148.6468,10066.0
2025-03-26 15:30:00,149.59,149.7,149.46,149.57,6831.0,148.7263,148.8357,148.5971,148.7064,6831.0
2025-03-26 15:35:00,149.62,149.94,149.62,149.94,8233.0,148.7561,149.0743,148.7561,149.0743,8233.0
2025-03-26 15:40:00,149.89,150.08,149.73,149.88,12114.0,149.0246,149.2135,148.8655,149.0146,12114.0
2025-03-26 15:45:00,149.87,150.02,149.8,150.0,16600.0,149.0047,149.1538,148.9351,149.1339,16600.0
2025-03-26 15:50:00,150.02,150.11,149.68,150.0,33831.0,149.1538,149.2433,148.8158,149.1339,33831.0
2025-03-26 15:55:00,149.99,150.0,149.52,149.78,117584.0,149.124,149.1339,148.6567,148.9152,117584.0
2025-03-27 09:30:00,149.05,149.7,147.5,147.55,32965.0,148.1894,148.8357,146.6484,146.6981,32965.0
2025-03-27 09:35:00,147.6,148.14,146.83,147.78,13857.0,146.7478,147.2847,145.9822,146.9268,13857.0
2025-03-27 09:40:00,147.56,147.94,146.83,147.54,3265.0,146.708,147.0858,145.9822,146.6881,3265.0
2025-03-27 09:45:00,147.64,147.81,147.32,147.54,1736.0,146.7876,146.9566,146.4694,146.6881,1736.0
2025-03-27 09:50:00,147.47,147.94,147.46,147.87,5749.0,146.6185,147.0858,146.6086,147.0162,5749.0
2025-03-27 09:55:00,147.89,148.5,147.87,148.38,5836.0,147.0361,147.6426,147.0162,147.5233,5836.0
2025-03-27 10:00:00,148.36,149.15,148.06,148.77,8186.0,147.5034,148.2888,147.2051,147.911,8186.0
2025-03-27 10:05:00,148.76,148.83,148.4,148.47,3747.0,147.9011,147.9707,147.5432,147.6128,3747.0
2025-03-27 10:10:00,148.44,148.44,147.36,147.75,12859.0,147.5829,147.5829,146.5092,146.8969,12859.0
2025-03-27 10:15:00,147.75,148.06,147.44,147.88,9156.0,146.8969,147.2051,146.5887,147.0262,9156.0
2025-03-27 10:20:00,147.93,148.24,147.9,148.06,5110.0,147.0759,147.3841,147.0461,147.2051,5110.0
2025-03-27 10:25:00,148.08,148.14,147.81,148.12,5718.0,147.225,147.2847,146.9566,147.2648,5718.0
2025-03-27 10:30:00,148.06,148.38,148.04,148.22,4606.0,147.2051,147.5233,147.1853,147.3642,4606.0
2025-03-27 10:35:00,148.28,148.74,148.28,148.74,3646.0,147.4239,147.8812,147.4239,147.8812,3646.0
2025-03-27 10:40:00,148.6,149.07,148.6,148.78,5877.0,147.742,148.2093,147.742,147.921,5877.0
2025-03-27 10:45:00,148.79,148.89,148.55,148.56,5961.0,147.9309,148.0303,147.6923,147.7023,5961.0
2025-03-27 10:50:00,148.56,148.56,148.15,148.32,6322.0,147.7023,147.7023,147.2946,147.4636,6322.0
2025-03-27 10:55:00,148.24,148.26,147.72,148.24,14653.0,147.3841,147.404,146.8671,147.3841,14653.0
2025-03-27 11:00:00,148.17,148.49,148.16,148.34,2845.0,147.3145,147.6327,147.3046,147.4835,2845.0
2025-03-27 11:05:00,148.34,148.58,148.34,148.42,5912.0,147.4835,147.7221,147.4835,147.5631,5912.0
2025-03-27 11:10:00,148.39,148.58,148.24,148.49,7280.0,147.5332,147.7221,147.3841,147.6327,7280.0
2025-03-27 11:15:00,148.52,148.82,148.48,148.64,13977.0,147.6625,147.9608,147.6227,147.7818,13977.0
2025-03-27 11:20:00,148.74,148.74,148.46,148.65,6804.0,147.8812,147.8812,147.6028,147.7917,6804.0
2025-03-27 11:25:00,148.6,148.6,148.3,148.39,4773.0,147.742,147.742,147.4438,147.5332,4773.0
2025-03-27 11:30:00,148.25,148.27,148.09,148.15,6336.0,147.394,147.4139,147.235,147.2946,6336.0
2025-03-27 11:35:00,148.12,148.12,147.88,148.05,15118.0,147.2648,147.2648,147.0262,147.1952,15118.0
2025-03-27 11:40:00,147.99,148.03,147.81,147.82,7592.0,147.1355,147.1753,146.9566,146.9665,7592.0
2025-03-27 11:45:00,147.86,147.89,147.74,147.79,3455.0,147.0063,147.0361,146.887,146.9367,3455.0
2025-03-27 11:50:00,147.7,147.88,147.56,147.58,5271.0,146.8472,147.0262,146.708,146.7279,5271.0
2025-03-27 11:55:00,147.45,147.78,147.44,147.76,8633.0,146.5987,146.9268,146.5887,146.9069,8633.0
2025-03-27 12:00:00,147.76,148.13,147.76,148.13,1774.0,146.9069,147.2747,146.9069,147.2747,1774.0
2025-03-27 12:05:00,148.1,148.3,148.01,148.3,4414.0,147.2449,147.4438,147.1554,147.4438,4414.0
2025-03-27 12:10:00,148.31,148.32,147.97,148.12,7092.0,147.4537,147.4636,147.1157,147.2648,7092.0
2025-03-27 12:15:00,148.13,148.17,148.1,148.17,5766.0,147.2747,147.3145,147.2449,147.3145,5766.0
2025-03-27 12:20:00,148.11,148.39,148.1,148.32,6024.0,147.2549,147.5332,147.2449,147.4636,6024.0
2025-03-27 12:25:00,148.24,148.57,148.24,148.53,1721.0,147.3841,147.7122,147.3841,147.6724,1721.0
2025-03-27 12:30:00,148.53,148.91,148.52,148.6,14889.0,147.6724,148.0502,147.6625,147.742,14889.0
2025-03-27 12:35:00,148.61,148.71,148.52,148.6,4202.0,147.752,147.8514,147.6625,147.742,4202.0
2025-03-27 12:40:00,148.49,148.64,148.48,148.48,3230.0,147.6327,147.7818,147.6227,147.6227,3230.0
2025-03-27 12:45:00,148.43,148.43,148.0,148.0,6177.0,147.573,147.573,147.1455,147.1455,6177.0
2025-03-27 12:50:00,148.06,148.23,147.96,148.01,4752.0,147.2051,147.3742,147.1057,147.1554,4752.0
2025-03-27 12:55:00,148.03,148.03,147.73,147.84,4636.0,147.1753,147.1753,146.877,146.9864,4636.0
2025-03-27 13:00:00,147.83,147.83,147.57,147.6,10012.0,146.9765,146.9765,146.718,146.7478,10012.0
2025-03-27 13:05:00,147.57,147.8,147.57,147.65,10335.0,146.718,146.9466,146.718,146.7975,10335.0
2025-03-27 13:10:00,147.58,147.85,147.58,147.83,3789.0,146.7279,146.9964,146.7279,146.9765,3789.0
2025-03-27 13:15:00,147.84,147.93,147.73,147.73,2270.0,146.9864,147.0759,146.877,146.877,2270.0
2025-03-27 13:20:00,147.59,147.69,147.57,147.69,5210.0,146.7379,146.8373,146.718,146.8373,5210.0
2025-03-27 13:25:00,147.63,147.63,147.35,147.35,1835.0,146.7776,146.7776,146.4992,146.4992,1835.0
2025-03-27 13:30:00,147.38,147.58,147.37,147.58,2517.0,146.5291,146.7279,146.5191,146.7279,2517.0
2025-03-27 13:35:00,147.39,147.39,147.18,147.26,5134.0,146.539,146.539,146.3302,146.4098,5134.0
2025-03-27 13:40:00,147.27,147.49,147.26,147.41,5671.0,146.4197,146.6384,146.4098,146.5589,5671.0
2025-03-27 13:45:00,147.41,147.43,147.33,147.35,2500.0,146.5589,146.5788,146.4794,146.4992,2500.0
2025-03-27 13:50:00,147.36,147.46,147.08,147.08,3547.0,146.5092,146.6086,146.2308,146.2308,3547.0
2025-03-27 13:55:00,147.05,147.15,146.89,147.15,7248.0,146.201,146.3004,146.0419,146.3004,7248.0
2025-03-27 14:00:00,147.16,147.45,147.16,147.45,4867.0,146.3103,146.5987,146.3103,146.5987,4867.0
2025-03-27 14:05:00,147.46,147.56,147.4,147.42,2546.0,146.6086,146.708,146.5489,146.5688,2546.0
2025-03-27 14:10:00,147.46,147.61,147.37,147.58,6747.0,146.6086,146.7577,146.5191,146.7279,6747.0
2025-03-27 14:15:00,147.58,147.59,147.45,147.59,6047.0,146.7279,146.7379,146.5987,146.7379,6047.0
2025-03-27 14:20:00,147.61,147.71,147.52,147.53,8063.0,146.7577,146.8572,146.6683,146.6782,8063.0
2025-03-27 14:25:00,147.48,147.56,147.29,147.3,3501.0,146.6285,146.708,146.4396,146.4495,3501.0
2025-03-27 14:30:00,147.25,147.33,147.2,147.21,3676.0,146.3998,146.4794,146.3501,146.36,3676.0
2025-03-27 14:35:00,147.22,147.25,147.02,147.18,7680.0,146.37,146.3998,146.1711,146.3302,7680.0
2025-03-27 14:40:00,147.21,147.42,147.21,147.42,6095.0,146.36,146.5688,146.36,146.5688,6095.0
2025-03-27 14:45:00,147.45,147.51,147.38,147.39,2946.0,146.5987,146.6583,146.5291,146.539,2946.0
2025-03-27 14:50:00,147.41,147.46,147.29,147.46,4897.0,146.5589,146.6086,146.4396,146.6086,4897.0
2025-03-27 14:55:00,147.39,147.39,147.02,147.03,2202.0,146.539,146.539,146.1711,146.1811,2202.0
2025-03-27 15:00:00,147.05,147.44,147.05,147.35,6550.0,146.201,146.5887,146.201,146.4992,6550.0
2025-03-27 15:05:00,147.24,147.44,147.23,147.44,5617.0,146.3899,146.5887,146.3799,146.5887,5617.0
2025-03-27 15:10:00,147.46,147.59,147.45,147.53,5892.0,146.6086,146.7379,146.5987,146.6782,5892.0
2025-03-27 15:15:00,147.53,147.74,147.52,147.7,6835.0,146.6782,146.887,146.6683,146.8472,6835.0
2025-03-27 15:20:00,147.74,148.11,147.7,147.99,8393.0,146.887,147.2549,146.8472,147.1355,8393.0
2025-03-27 15:25:00,147.94,148.05,147.8,147.8,6059.0,147.0858,147.1952,146.9466,146.9466,6059.0
2025-03-27 15:30:00,147.76,147.87,147.58,147.87,10542.0,146.9069,147.0162,146.7279,147.0162,10542.0
2025-03-27 15:35:00,147.81,147.84,147.54,147.74,11742.0,146.9566,146.9864,146.6881,146.887,11742.0
2025-03-27 15:40:00,147.72,147.98,147.52,147.95,21798.0,146.8671,147.1256,146.6683,147.0958,21798.0
2025-03-27 15:45:00,147.92,147.98,147.68,147.83,23298.0,147.0659,147.1256,146.8273,146.9765,23298.0
2025-03-27 15:50:00,147.79,147.9,147.44,147.79,49397.0,146.9367,147.0461,146.5887,146.9367,49397.0
2025-03-27 15:55:00,147.81,148.07,147.22,147.35,169713.0,146.9566,147.2151,146.37,146.4992,169713.0
2025-03-28 09:30:00,147.0,147.37,146.56,146.68,41395.0,146.1513,146.5191,145.7138,145.8331,41395.0
2025-03-28 09:35:00,146.68,147.54,146.68,147.16,11971.0,145.8331,146.6881,145.8331,146.3103,11971.0
2025-03-28 09:40:00,147.14,147.35,146.71,146.86,37401.0,146.2905,146.4992,145.8629,146.0121,37401.0
2025-03-28 09:45:00,146.86,147.38,146.71,147.37,4523.0,146.0121,146.5291,145.8629,146.5191,4523.0
2025-03-28 09:50:00,147.22,147.38,146.05,146.35,42219.0,146.37,146.5291,145.2067,145.505,42219.0
2025-03-28 09:55:00,146.18,146.57,146.01,146.36,11886.0,145.336,145.7237,145.167,145.515,11886.0
2025-03-28 10:00:00,146.21,147.08,145.77,146.42,14007.0,145.3658,146.2308,144.9284,145.5746,14007.0
2025-03-28 10:05:00,146.34,146.57,146.16,146.5,20643.0,145.4951,145.7237,145.3161,145.6541,20643.0
2025-03-28 10:10:00,146.54,146.65,146.14,146.17,11837.0,145.6939,145.8033,145.2962,145.3261,11837.0
2025-03-28 10:15:00,146.2,146.51,146.06,146.49,4324.0,145.3559,145.6641,145.2167,145.6442,4324.0
2025-03-28 10:20:00,146.31,146.46,146.24,146.26,4257.0,145.4652,145.6144,145.3956,145.4155,4257.0
2025-03-28 10:25:00,146.17,146.4,146.16,146.21,5855.0,145.3261,145.5547,145.3161,145.3658,5855.0
2025-03-28 10:30:00,146.21,146.73,146.2,146.59,4675.0,145.3658,145.8828,145.3559,145.7436,4675.0
2025-03-28 10:35:00,146.49,146.66,146.34,146.45,8235.0,145.6442,145.8132,145.4951,145.6044,8235.0
2025-03-28 10:40:00,146.62,147.12,146.62,146.97,7659.0,145.7735,146.2706,145.7735,146.1214,7659.0
2025-03-28 10:45:00,146.84,146.93,146.71,146.88,6973.0,145.9922,146.0817,145.8629,146.032,6973.0
2025-03-28 10:50:00,146.88,147.06,146.85,147.03,5451.0,146.032,146.2109,146.0021,146.1811,5451.0
2025-03-28 10:55:00,147.02,147.02,146.68,146.74,4717.0,146.1711,146.1711,145.8331,145.8928,4717.0
2025-03-28 11:00:00,146.64,146.64,146.44,146.52,15953.0,145.7933,145.7933,145.5945,145.674,15953.0
2025-03-28 11:05:00,146.52,146.6,146.27,146.28,18648.0,145.674,145.7536,145.4255,145.4354,18648.0
2025-03-28 11:10:00,146.37,146.44,146.29,146.29,4561.0,145.5249,145.5945,145.4454,145.4454,4561.0
2025-03-28 11:15:00,146.42,146.47,146.3,146.32,4227.0,145.5746,145.6243,145.4553,145.4752,4227.0
2025-03-28 11:20:00,146.43,146.64,146.32,146.49,6594.0,145.5846,145.7933,145.4752,145.6442,6594.0
2025-03-28 11:25:00,146.46,146.47,146.2,146.2,6382.0,145.6144,145.6243,145.3559,145.3559,6382.0
2025-03-28 11:30:00,146.21,146.51,146.19,146.44,5016.0,145.3658,145.6641,145.3459,145.5945,5016.0
2025-03-28 11:35:00,146.37,146.61,146.34,146.61,2514.0,145.5249,145.7635,145.4951,145.7635,2514.0
2025-03-28 11:40:00,146.56,146.56,146.24,146.24,2773.0,145.7138,145.7138,145.3956,145.3956,2773.0
2025-03-28 11:45:00,146.22,146.38,146.22,146.34,1244.0,145.3758,145.5348,145.3758,145.4951,1244.0
2025-03-28 11:50:00,146.26,146.28,146.15,146.21,4085.0,145.4155,145.4354,145.3062,145.3658,4085.0
2025-03-28 11:55:00,146.26,146.26,146.0,146.0,5336.0,145.4155,145.4155,145.157,145.157,5336.0
2025-03-28 12:00:00,146.04,146.15,145.67,145.74,5430.0,145.1968,145.3062,144.8289,144.8985,5430.0
2025-03-28 12:05:00,145.74,145.88,145.45,145.51,9899.0,144.8985,145.0377,144.6102,144.6699,9899.0
2025-03-28 12:10:00,145.44,145.56,145.34,145.34,3653.0,144.6003,144.7196,144.5008,144.5008,3653.0
2025-03-28 12:15:00,145.41,145.51,145.05,145.12,6229.0,144.5704,144.6699,144.2125,144.2821,6229.0
2025-03-28 12:20:00,145.19,145.2,144.49,144.49,13087.0,144.3517,144.3617,143.6558,143.6558,13087.0
2025-03-28 12:25:00,144.5,144.74,144.44,144.49,7429.0,143.6657,143.9043,143.606,143.6558,7429.0
2025-03-28 12:30:00,144.57,144.64,144.49,144.51,5892.0,143.7353,143.8049,143.6558,143.6756,5892.0
2025-03-28 12:35:00,144.5,144.72,144.36,144.67,18616.0,143.6657,143.8844,143.5265,143.8347,18616.0
2025-03-28 12:40:00,144.67,144.78,144.64,144.7,6620.0,143.8347,143.9441,143.8049,143.8645,6620.0
2025-03-28 12:45:00,144.73,144.89,144.44,144.44,8825.0,143.8944,144.0534,143.606,143.606,8825.0
2025-03-28 12:50:00,144.52,144.61,144.42,144.49,5854.0,143.6856,143.7751,143.5862,143.6558,5854.0
2025-03-28 12:55:00,144.46,144.5,144.02,144.18,12357.0,143.6259,143.6657,143.1885,143.3475,12357.0
2025-03-28 13:00:00,144.19,144.19,143.91,144.02,9106.0,143.3575,143.3575,143.0791,143.1885,9106.0
2025-03-28 13:05:00,143.94,144.08,143.84,144.07,6736.0,143.1089,143.2481,143.0095,143.2382,6736.0
2025-03-28 13:10:00,144.06,144.15,143.99,144.06,6984.0,143.2282,143.3177,143.1586,143.2282,6984.0
2025-03-28 13:15:00,144.13,144.32,144.04,144.29,4379.0,143.2978,143.4867,143.2083,143.4569,4379.0
2025-03-28 13:20:00,144.38,144.43,144.19,144.42,3345.0,143.5464,143.5961,143.3575,143.5862,3345.0
2025-03-28 13:25:00,144.49,144.49,144.25,144.28,3529.0,143.6558,143.6558,143.4171,143.447,3529.0
2025-03-28 13:30:00,144.28,144.33,144.17,144.18,4919.0,143.447,143.4967,143.3376,143.3475,4919.0
2025-03-28 13:35:00,144.23,144.35,144.09,144.34,7150.0,143.3973,143.5166,143.2581,143.5066,7150.0
2025-03-28 13:40:00,144.35,144.43,144.32,144.37,3288.0,143.5166,143.5961,143.4867,143.5364,3288.0
2025-03-28 13:45:00,144.44,144.67,144.44,144.63,8598.0,143.606,143.8347,143.606,143.7949,8598.0
2025-03-28 13:50:00,144.61,144.61,144.44,144.49,8437.0,143.7751,143.7751,143.606,143.6558,8437.0
2025-03-28 13:55:00,144.43,144.49,144.11,144.12,16219.0,143.5961,143.6558,143.2779,143.2879,16219.0
2025-03-28 14:00:00,144.12,144.35,144.11,144.23,8137.0,143.2879,143.5166,143.2779,143.3973,8137.0
2025-03-28 14:05:00,144.22,144.24,144.11,144.17,5020.0,143.3873,143.4072,143.2779,143.3376,5020.0
2025-03-28 14:10:00,144.17,144.55,144.16,144.34,28371.0,143.3376,143.7154,143.3277,143.5066,28371.0
2025-03-28 14:15:00,144.35,144.35,144.02,144.21,6626.0,143.5166,143.5166,143.1885,143.3774,6626.0
2025-03-28 14:20:00,144.29,144.35,144.03,144.12,8474.0,143.4569,143.5166,143.1984,143.2879,8474.0
2025-03-28 14:25:00,144.06,144.16,143.99,143.99,2822.0,143.2282,143.3277,143.1586,143.1586,2822.0
2025-03-28 14:30:00,144.02,144.04,143.84,144.02,3525.0,143.1885,143.2083,143.0095,143.1885,3525.0
2025-03-28 14:35:00,144.02,144.02,143.8,143.87,3712.0,143.1885,143.1885,142.9697,143.0393,3712.0
2025-03-28 14:40:00,143.79,143.88,143.71,143.88,8260.0,142.9598,143.0493,142.8803,143.0493,8260.0
2025-03-28 14:45:00,143.84,143.94,143.83,143.86,4510.0,143.0095,143.1089,142.9996,143.0294,4510.0
2025-03-28 14:50:00,143.86,144.01,143.79,143.97,6812.0,143.0294,143.1785,142.9598,143.1388,6812.0
2025-03-28 14:55:00,143.92,144.04,143.9,144.02,2902.0,143.089,143.2083,143.0692,143.1885,2902.0
2025-03-28 15:00:00,143.98,144.18,143.95,144.04,7115.0,143.1487,143.3475,143.1189,143.2083,7115.0
2025-03-28 15:05:00,144.09,144.25,144.08,144.25,3313.0,143.2581,143.4171,143.2481,143.4171,3313.0
2025-03-28 15:10:00,144.23,144.35,144.16,144.32,4745.0,143.3973,143.5166,143.3277,143.4867,4745.0
2025-03-28 15:15:00,144.22,144.28,144.16,144.18,3685.0,143.3873,143.447,143.3277,143.3475,3685.0
2025-03-28 15:20:00,144.18,144.27,143.91,143.92,7066.0,143.3475,143.437,143.0791,143.089,7066.0
2025-03-28 15:25:00,143.86,143.86,143.73,143.84,6860.0,143.0294,143.0294,142.9001,143.0095,6860.0
2025-03-28 15:30:00,143.82,143.82,143.37,143.74,13946.0,142.9896,142.9896,142.5422,142.9101,13946.0
2025-03-28 15:35:00,143.69,143.92,143.53,143.87,12508.0,142.8604,143.089,142.7013,143.0393,12508.0
2025-03-28 15:40:00,143.82,143.95,143.79,143.92,5168.0,142.9896,143.1189,142.9598,143.089,5168.0
2025-03-28 15:45:00,143.88,144.18,143.79,144.13,16115.0,143.0493,143.3475,142.9598,143.2978,16115.0
2025-03-28 15:50:00,144.03,144.32,143.77,144.31,39819.0,143.1984,143.4867,142.9399,143.4768,39819.0
2025-03-28 15:55:00,144.24,144.37,143.96,144.06,99513.0,143.4072,143.5364,143.1288,143.2282,99513.0
2025-03-31 09:30:00,143.26,144.42,142.49,143.37,57681.0,142.4329,143.5862,141.6673,142.5422,57681.0
2025-03-31 09:35:00,143.58,144.69,143.57,144.68,23335.0,142.751,143.8546,142.7411,143.8447,23335.0
2025-03-31 09:40:00,144.68,144.68,143.37,143.69,20001.0,143.8447,143.8447,142.5422,142.8604,20001.0
2025-03-31 09:45:00,143.31,143.44,142.73,143.43,9481.0,142.4826,142.6118,141.9059,142.6019,9481.0
2025-03-31 09:50:00,143.38,144.69,143.38,144.42,3252.0,142.5522,143.8546,142.5522,143.5862,3252.0
2025-03-31 09:55:00,144.46,144.84,144.1,144.61,4436.0,143.6259,144.0037,143.268,143.7751,4436.0
2025-03-31 10:00:00,144.61,145.11,144.33,144.56,21215.0,143.7751,144.2722,143.4967,143.7253,21215.0
2025-03-31 10:05:00,144.72,144.92,144.17,144.78,8480.0,143.8844,144.0833,143.3376,143.9441,8480.0
2025-03-31 10:10:00,144.62,144.77,144.58,144.69,3153.0,143.785,143.9341,143.7452,143.8546,3153.0
2025-03-31 10:15:00,144.61,145.11,144.61,144.84,13152.0,143.7751,144.2722,143.7751,144.0037,13152.0
2025-03-31 10:20:00,144.67,144.85,144.57,144.78,10857.0,143.8347,144.0137,143.7353,143.9441,10857.0
2025-03-31 10:25:00,144.82,145.25,144.72,145.06,20880.0,143.9838,144.4114,143.8844,144.2225,20880.0
2025-03-31 10:30:00,145.05,145.71,145.05,145.56,13883.0,144.2125,144.8687,144.2125,144.7196,13883.0
2025-03-31 10:35:00,145.47,145.78,145.22,145.66,2656.0,144.6301,144.9383,144.3815,144.819,2656.0
2025-03-31 10:40:00,145.62,145.75,145.54,145.67,3160.0,144.7792,144.9085,144.6997,144.8289,3160.0
2025-03-31 10:45:00,145.52,145.85,145.48,145.64,3356.0,144.6798,145.0079,144.64,144.7991,3356.0
2025-03-31 10:50:00,145.54,145.54,145.22,145.3,3802.0,144.6997,144.6997,144.3815,144.4611,3802.0
2025-03-31 10:55:00,145.32,145.6,145.3,145.6,5612.0,144.481,144.7593,144.4611,144.7593,5612.0
2025-03-31 11:00:00,145.46,145.69,145.36,145.68,10104.0,144.6202,144.8488,144.5207,144.8389,10104.0
2025-03-31 11:05:00,145.56,145.89,145.47,145.69,11012.0,144.7196,145.0477,144.6301,144.8488,11012.0
2025-03-31 11:10:00,145.69,145.7,145.36,145.41,7040.0,144.8488,144.8588,144.5207,144.5704,7040.0
2025-03-31 11:15:00,145.42,145.72,145.42,145.72,2851.0,144.5804,144.8786,144.5804,144.8786,2851.0
2025-03-31 11:20:00,145.71,145.84,145.64,145.83,11777.0,144.8687,144.998,144.7991,144.988,11777.0
2025-03-31 11:25:00,145.85,145.88,145.55,145.75,8797.0,145.0079,145.0377,144.7096,144.9085,8797.0
2025-03-31 11:30:00,145.8,145.8,145.3,145.4,3547.0,144.9582,144.9582,144.4611,144.5605,3547.0
2025-03-31 11:35:00,145.4,145.5,145.33,145.4,1993.0,144.5605,144.6599,144.4909,144.5605,1993.0
2025-03-31 11:40:00,145.38,145.41,145.03,145.03,4539.0,144.5406,144.5704,144.1926,144.1926,4539.0
2025-03-31 11:45:00,145.12,145.34,145.11,145.34,2142.0,144.2821,144.5008,144.2722,144.5008,2142.0
2025-03-31 11:50:00,145.24,145.24,144.73,145.0,9529.0,144.4014,144.4014,143.8944,144.1628,9529.0
2025-03-31 11:55:00,144.75,145.09,144.75,145.03,4023.0,143.9143,144.2523,143.9143,144.1926,4023.0
2025-03-31 12:00:00,144.98,145.16,144.88,145.1,4911.0,144.1429,144.3219,144.0435,144.2622,4911.0
2025-03-31 12:05:00,145.03,145.2,144.9,145.16,6602.0,144.1926,144.3617,144.0634,144.3219,6602.0
2025-03-31 12:10:00,144.99,145.0,144.83,144.91,5243.0,144.1529,144.1628,143.9938,144.0733,5243.0
2025-03-31 12:15:00,145.08,145.12,144.94,144.99,4180.0,144.2423,144.2821,144.1032,144.1529,4180.0
2025-03-31 12:20:00,144.99,145.08,144.66,144.69,4036.0,144.1529,144.2423,143.8248,143.8546,4036.0
2025-03-31 12:25:00,144.59,144.95,144.59,144.93,4145.0,143.7552,144.1131,143.7552,144.0932,4145.0
2025-03-31 12:30:00,144.95,145.04,144.87,144.94,3683.0,144.1131,144.2026,144.0336,144.1032,3683.0
2025-03-31 12:35:00,144.92,145.15,144.82,145.15,4408.0,144.0833,144.3119,143.9838,144.3119,4408.0
2025-03-31 12:40:00,145.2,145.42,145.03,145.23,2931.0,144.3617,144.5804,144.1926,144.3915,2931.0
2025-03-31 12:45:00,145.27,145.35,145.16,145.16,13799.0,144.4312,144.5108,144.3219,144.3219,13799.0
2025-03-31 12:50:00,145.14,145.2,144.99,145.17,6268.0,144.302,144.3617,144.1529,144.3318,6268.0
2025-03-31 12:55:00,145.12,145.25,144.92,145.03,5029.0,144.2821,144.4114,144.0833,144.1926,5029.0
2025-03-31 13:00:00,144.92,144.98,144.73,144.74,4432.0,144.0833,144.1429,143.8944,143.9043,4432.0
2025-03-31 13:05:00,144.65,144.77,144.54,144.76,23806.0,143.8148,143.9341,143.7055,143.9242,23806.0
2025-03-31 13:10:00,144.82,145.1,144.82,144.99,4784.0,143.9838,144.2622,143.9838,144.1529,4784.0
2025-03-31 13:15:00,144.98,144.98,144.68,144.69,8253.0,144.1429,144.1429,143.8447,143.8546,8253.0
2025-03-31 13:20:00,144.69,144.69,144.13,144.56,8040.0,143.8546,143.8546,143.2978,143.7253,8040.0
2025-03-31 13:25:00,144.58,144.58,144.33,144.47,3065.0,143.7452,143.7452,143.4967,143.6359,3065.0
2025-03-31 13:30:00,144.44,144.8,144.44,144.8,3304.0,143.606,143.964,143.606,143.964,3304.0
2025-03-31 13:35:00,144.77,144.77,144.49,144.61,2096.0,143.9341,143.9341,143.6558,143.7751,2096.0
2025-03-31 13:40:00,144.69,144.69,144.43,144.44,2520.0,143.8546,143.8546,143.5961,143.606,2520.0
2025-03-31 13:45:00,144.43,144.48,144.34,144.44,5889.0,143.5961,143.6458,143.5066,143.606,5889.0
2025-03-31 13:50:00,144.48,144.67,144.46,144.65,4936.0,143.6458,143.8347,143.6259,143.8148,4936.0
2025-03-31 13:55:00,144.64,144.69,144.47,144.47,3833.0,143.8049,143.8546,143.6359,143.6359,3833.0
2025-03-31 14:00:00,144.44,144.84,144.35,144.79,13788.0,143.606,144.0037,143.5166,143.954,13788.0
2025-03-31 14:05:00,144.84,145.28,144.84,145.28,3004.0,144.0037,144.4412,144.0037,144.4412,3004.0
2025-03-31 14:10:00,145.35,145.58,145.22,145.22,9433.0,144.5108,144.7395,144.3815,144.3815,9433.0
2025-03-31 14:15:00,145.23,145.41,145.17,145.37,12719.0,144.3915,144.5704,144.3318,144.5307,12719.0
2025-03-31 14:20:00,145.35,145.35,145.25,145.32,4540.0,144.5108,144.5108,144.4114,144.481,4540.0
2025-03-31 14:25:00,145.32,145.32,145.11,145.15,7778.0,144.481,144.481,144.2722,144.3119,7778.0
2025-03-31 14:30:00,145.15,145.34,145.14,145.27,8475.0,144.3119,144.5008,144.302,144.4312,8475.0
2025-03-31 14:35:00,145.32,145.38,145.21,145.29,4949.0,144.481,144.5406,144.3716,144.4511,4949.0
2025-03-31 14:40:00,145.29,145.56,145.29,145.39,11296.0,144.4511,144.7196,144.4511,144.5506,11296.0
2025-03-31 14:45:00,145.39,145.48,145.29,145.48,3135.0,144.5506,144.64,144.4511,144.64,3135.0
2025-03-31 14:50:00,145.52,145.57,145.46,145.56,3107.0,144.6798,144.7295,144.6202,144.7196,3107.0
2025-03-31 14:55:00,145.51,145.64,145.33,145.37,8628.0,144.6699,144.7991,144.4909,144.5307,8628.0
2025-03-31 15:00:00,145.44,145.58,145.42,145.57,8523.0,144.6003,144.7395,144.5804,144.7295,8523.0
2025-03-31 15:05:00,145.56,145.68,145.5,145.53,10583.0,144.7196,144.8389,144.6599,144.6897,10583.0
2025-03-31 15:10:00,145.51,145.81,145.47,145.67,19601.0,144.6699,144.9681,144.6301,144.8289,19601.0
2025-03-31 15:15:00,145.65,145.65,145.47,145.57,23155.0,144.8091,144.8091,144.6301,144.7295,23155.0
2025-03-31 15:20:00,145.57,146.05,145.51,145.7,36470.0,144.7295,145.2067,144.6699,144.8588,36470.0
2025-03-31 15:25:00,145.65,145.78,145.24,145.34,12510.0,144.8091,144.9383,144.4014,144.5008,12510.0
2025-03-31 15:30:00,145.3,145.9,145.29,145.84,13013.0,144.4611,145.0576,144.4511,144.998,13013.0
2025-03-31 15:35:00,145.84,145.91,145.58,145.72,27087.0,144.998,145.0676,144.7395,144.8786,27087.0
2025-03-31 15:40:00,145.72,146.5,145.71,146.22,17427.0,144.8786,145.6541,144.8687,145.3758,17427.0
2025-03-31 15:45:00,146.11,146.33,146.05,146.15,14999.0,145.2664,145.4851,145.2067,145.3062,14999.0
2025-03-31 15:50:00,146.24,146.29,145.72,145.96,67104.0,145.3956,145.4454,144.8786,145.1173,67104.0
2025-03-31 15:55:00,145.94,146.0,145.58,145.68,181939.0,145.0974,145.157,144.7395,144.8389,181939.0
2025-04-01 09:30:00,145.77,146.82,145.0,145.22,42407.0,144.9284,145.9723,144.1628,144.3815,42407.0
2025-04-01 09:35:00,145.42,146.22,145.27,145.46,19124.0,144.5804,145.3758,144.4312,144.6202,19124.0
2025-04-01 09:40:00,145.62,145.65,144.54,144.58,17944.0,144.7792,144.8091,143.7055,143.7452,17944.0
2025-04-01 09:45:00,144.79,145.19,144.79,145.14,1681.0,143.954,144.3517,143.954,144.302,1681.0
2025-04-01 09:50:00,145.11,145.29,144.78,145.25,7081.0,144.2722,144.4511,143.9441,144.4114,7081.0
2025-04-01 09:55:00,145.25,145.25,144.57,144.89,9374.0,144.4114,144.4114,143.7353,144.0534,9374.0
2025-04-01 10:00:00,144.57,144.75,143.59,143.8,42925.0,143.7353,143.9143,142.7609,142.9697,42925.0
2025-04-01 10:05:00,143.72,143.81,142.97,143.02,12493.0,142.8902,142.9797,142.1445,142.1942,12493.0
2025-04-01 10:10:00,143.02,143.1,142.09,142.37,29881.0,142.1942,142.2738,141.2696,141.548,29881.0
2025-04-01 10:15:00,142.48,142.71,142.35,142.69,10876.0,141.6574,141.886,141.5281,141.8661,10876.0
2025-04-01 10:20:00,142.66,142.79,142.41,142.49,19873.0,141.8363,141.9656,141.5878,141.6673,19873.0
2025-04-01 10:25:00,142.44,142.81,142.27,142.38,9910.0,141.6176,141.9855,141.4486,141.5579,9910.0
2025-04-01 10:30:00,142.27,142.59,142.27,142.48,18041.0,141.4486,141.7667,141.4486,141.6574,18041.0
2025-04-01 10:35:00,142.48,142.5,142.04,142.43,13564.0,141.6574,141.6772,141.2199,141.6076,13564.0
2025-04-01 10:40:00,142.36,142.99,142.32,142.77,11024.0,141.538,142.1644,141.4983,141.9457,11024.0
2025-04-01 10:45:00,142.7,142.7,142.1,142.55,17997.0,141.8761,141.8761,141.2796,141.727,17997.0
2025-04-01 10:50:00,142.53,142.95,142.53,142.87,12874.0,141.7071,142.1246,141.7071,142.0451,12874.0
2025-04-01 10:55:00,142.86,143.11,142.79,143.08,24011.0,142.0352,142.2837,141.9656,142.2539,24011.0
2025-04-01 11:00:00,143.08,143.64,143.01,143.62,10203.0,142.2539,142.8107,142.1843,142.7908,10203.0
2025-04-01 11:05:00,143.8,144.45,143.74,144.45,7777.0,142.9697,143.616,142.9101,143.616,7777.0
2025-04-01 11:10:00,144.38,144.88,144.24,144.88,3338.0,143.5464,144.0435,143.4072,144.0435,3338.0
2025-04-01 11:15:00,144.76,144.76,144.39,144.48,6698.0,143.9242,143.9242,143.5563,143.6458,6698.0
2025-04-01 11:20:00,144.58,144.7,144.44,144.7,3066.0,143.7452,143.8645,143.606,143.8645,3066.0
2025-04-01 11:25:00,144.71,144.73,144.3,144.3,6425.0,143.8745,143.8944,143.4668,143.4668,6425.0
2025-04-01 11:30:00,144.17,144.17,143.95,144.05,2310.0,143.3376,143.3376,143.1189,143.2183,2310.0
2025-04-01 11:35:00,143.97,143.97,143.71,143.77,9019.0,143.1388,143.1388,142.8803,142.9399,9019.0
2025-04-01 11:40:00,143.69,143.88,143.6,143.88,6580.0,142.8604,143.0493,142.7709,143.0493,6580.0
2025-04-01 11:45:00,143.77,144.05,143.74,144.05,4399.0,142.9399,143.2183,142.9101,143.2183,4399.0
2025-04-01 11:50:00,144.13,144.13,143.79,143.95,4230.0,143.2978,143.2978,142.9598,143.1189,4230.0
2025-04-01 11:55:00,143.87,144.17,143.87,144.05,9803.0,143.0393,143.3376,143.0393,143.2183,9803.0
2025-04-01 12:00:00,144.0,144.23,143.97,144.23,6146.0,143.1686,143.3973,143.1388,143.3973,6146.0
2025-04-01 12:05:00,144.26,144.49,144.08,144.44,9855.0,143.4271,143.6558,143.2481,143.606,9855.0
2025-04-01 12:10:00,144.32,144.51,144.19,144.36,4932.0,143.4867,143.6756,143.3575,143.5265,4932.0
2025-04-01 12:15:00,144.51,145.1,144.49,144.92,8711.0,143.6756,144.2622,143.6558,144.0833,8711.0
2025-04-01 12:20:00,144.88,145.0,144.62,144.78,7894.0,144.0435,144.1628,143.785,143.9441,7894.0
2025-04-01 12:25:00,144.72,144.72,144.21,144.21,5970.0,143.8844,143.8844,143.3774,143.3774,5970.0
2025-04-01 12:30:00,144.21,144.3,143.96,143.96,4231.0,143.3774,143.4668,143.1288,143.1288,4231.0
2025-04-01 12:35:00,143.93,144.05,143.83,143.94,9138.0,143.099,143.2183,142.9996,143.1089,9138.0
2025-04-01 12:40:00,143.93,144.22,143.83,144.16,5429.0,143.099,143.3873,142.9996,143.3277,5429.0
2025-04-01 12:45:00,144.08,144.32,144.08,144.21,5345.0,143.2481,143.4867,143.2481,143.3774,5345.0
2025-04-01 12:50:00,144.27,144.54,144.21,144.35,3656.0,143.437,143.7055,143.3774,143.5166,3656.0
2025-04-01 12:55:00,144.5,144.68,144.47,144.68,2541.0,143.6657,143.8447,143.6359,143.8447,2541.0
2025-04-01 13:00:00,144.63,144.75,144.52,144.64,11872.0,143.7949,143.9143,143.6856,143.8049,11872.0
2025-04-01 13:05:00,144.63,144.66,144.29,144.36,18256.0,143.7949,143.8248,143.4569,143.5265,18256.0
2025-04-01 13:10:00,144.38,144.38,144.08,144.11,7729.0,143.5464,143.5464,143.2481,143.2779,7729.0
2025-04-01 13:15:00,144.28,144.3,144.05,144.06,4064.0,143.447,143.4668,143.2183,143.2282,4064.0
2025-04-01 13:20:00,143.98,144.18,143.98,144.18,4184.0,143.1487,143.3475,143.1487,143.3475,4184.0
2025-04-01 13:25:00,144.13,144.16,143.96,143.96,6013.0,143.2978,143.3277,143.1288,143.1288,6013.0
2025-04-01 13:30:00,144.05,144.06,143.9,143.9,3079.0,143.2183,143.2282,143.0692,143.0692,3079.0
2025-04-01 13:35:00,143.84,144.03,143.84,144.03,1862.0,143.0095,143.1984,143.0095,143.1984,1862.0
2025-04-01 13:40:00,144.05,144.17,144.01,144.06,5466.0,143.2183,143.3376,143.1785,143.2282,5466.0
2025-04-01 13:45:00,144.02,144.32,144.02,144.29,3621.0,143.1885,143.4867,143.1885,143.4569,3621.0
2025-04-01 13:50:00,144.33,144.48,144.33,144.45,6243.0,143.4967,143.6458,143.4967,143.616,6243.0
2025-04-01 13:55:00,144.44,144.6,144.36,144.6,3380.0,143.606,143.7651,143.5265,143.7651,3380.0
2025-04-01 14:00:00,144.49,144.57,144.33,144.46,7589.0,143.6558,143.7353,143.4967,143.6259,7589.0
2025-04-01 14:05:00,144.55,144.64,144.29,144.41,9264.0,143.7154,143.8049,143.4569,143.5762,9264.0
2025-04-01 14:10:00,144.39,144.52,144.39,144.52,2013.0,143.5563,143.6856,143.5563,143.6856,2013.0
2025-04-01 14:15:00,144.48,144.54,144.34,144.53,4462.0,143.6458,143.7055,143.5066,143.6955,4462.0
2025-04-01 14:20:00,144.49,144.54,144.42,144.52,2158.0,143.6558,143.7055,143.5862,143.6856,2158.0
2025-04-01 14:25:00,144.56,144.66,144.5,144.58,30250.0,143.7253,143.8248,143.6657,143.7452,30250.0
2025-04-01 14:30:00,144.61,144.68,144.32,144.6,8688.0,143.7751,143.8447,143.4867,143.7651,8688.0
2025-04-01 14:35:00,144.66,144.69,144.47,144.47,8539.0,143.8248,143.8546,143.6359,143.6359,8539.0
2025-04-01 14:40:00,144.43,144.8,144.42,144.8,11127.0,143.5961,143.964,143.5862,143.964,11127.0
2025-04-01 14:45:00,144.74,144.86,144.54,144.54,8542.0,143.9043,144.0236,143.7055,143.7055,8542.0
2025-04-01 14:50:00,144.54,144.62,144.46,144.56,5127.0,143.7055,143.785,143.6259,143.7253,5127.0
2025-04-01 14:55:00,144.63,144.94,144.59,144.81,6145.0,143.7949,144.1032,143.7552,143.9739,6145.0
2025-04-01 15:00:00,144.79,144.81,144.53,144.62,11521.0,143.954,143.9739,143.6955,143.785,11521.0
2025-04-01 15:05:00,144.62,144.85,144.55,144.74,9697.0,143.785,144.0137,143.7154,143.9043,9697.0
2025-04-01 15:10:00,144.65,144.99,144.61,144.93,4685.0,143.8148,144.1529,143.7751,144.0932,4685.0
2025-04-01 15:15:00,144.97,145.39,144.95,145.34,26546.0,144.133,144.5506,144.1131,144.5008,26546.0
2025-04-01 15:20:00,145.34,146.15,145.33,146.07,13578.0,144.5008,145.3062,144.4909,145.2266,13578.0
2025-04-01 15:25:00,146.07,146.08,145.66,145.81,13812.0,145.2266,145.2366,144.819,144.9681,13812.0
2025-04-01 15:30:00,145.72,146.11,145.68,146.11,18311.0,144.8786,145.2664,144.8389,145.2664,18311.0
2025-04-01 15:35:00,146.02,146.37,145.99,146.22,12273.0,145.1769,145.5249,145.1471,145.3758,12273.0
2025-04-01 15:40:00,146.18,146.58,146.18,146.28,12639.0,145.336,145.7337,145.336,145.4354,12639.0
2025-04-01 15:45:00,146.28,146.66,146.27,146.61,11487.0,145.4354,145.8132,145.4255,145.7635,11487.0
2025-04-01 15:50:00,146.6,146.95,146.44,146.8,24492.0,145.7536,146.1015,145.5945,145.9524,24492.0
2025-04-01 15:55:00,146.9,146.91,146.5,146.71,87056.0,146.0518,146.0618,145.6541,145.8629,87056.0
2025-04-02 09:30:00,144.85,146.22,144.27,145.53,40750.0,144.0137,145.3758,143.437,144.6897,40750.0
2025-04-02 09:35:00,145.44,146.32,145.43,146.32,3500.0,144.6003,145.4752,144.5903,145.4752,3500.0
2025-04-02 09:40:00,146.3,146.79,146.17,146.39,6601.0,145.4553,145.9425,145.3261,145.5448,6601.0
2025-04-02 09:45:00,146.57,146.57,145.9,146.23,23811.0,145.7237,145.7237,145.0576,145.3857,23811.0
2025-04-02 09:50:00,146.32,146.45,145.65,145.66,11998.0,145.4752,145.6044,144.8091,144.819,11998.0
2025-04-02 09:55:00,145.69,145.95,145.45,145.95,7918.0,144.8488,145.1073,144.6102,145.1073,7918.0
2025-04-02 10:00:00,145.67,146.08,145.44,145.76,9002.0,144.8289,145.2366,144.6003,144.9184,9002.0
2025-04-02 10:05:00,145.84,146.07,145.7,146.0,5078.0,144.998,145.2266,144.8588,145.157,5078.0
2025-04-02 10:10:00,145.98,146.23,145.84,145.95,10247.0,145.1371,145.3857,144.998,145.1073,10247.0
2025-04-02 10:15:00,146.08,146.25,145.88,146.18,6112.0,145.2366,145.4056,145.0377,145.336,6112.0
2025-04-02 10:20:00,146.21,146.36,145.88,145.99,12123.0,145.3658,145.515,145.0377,145.1471,12123.0
2025-04-02 10:25:00,145.95,146.24,145.87,145.99,4137.0,145.1073,145.3956,145.0278,145.1471,4137.0
2025-04-02 10:30:00,145.99,146.42,145.9,146.42,6347.0,145.1471,145.5746,145.0576,145.5746,6347.0
2025-04-02 10:35:00,146.53,146.56,146.03,146.15,11473.0,145.684,145.7138,145.1869,145.3062,11473.0
2025-04-02 10:40:00,146.27,146.27,145.92,145.93,7215.0,145.4255,145.4255,145.0775,145.0874,7215.0
2025-04-02 10:45:00,145.92,146.41,145.92,146.34,12834.0,145.0775,145.5647,145.0775,145.4951,12834.0
2025-04-02 10:50:00,146.36,146.77,146.35,146.77,4261.0,145.515,145.9226,145.505,145.9226,4261.0
2025-04-02 10:55:00,146.77,147.15,146.77,146.98,7889.0,145.9226,146.3004,145.9226,146.1314,7889.0
2025-04-02 11:00:00,146.97,146.97,146.51,146.87,21704.0,146.1214,146.1214,145.6641,146.022,21704.0
2025-04-02 11:05:00,146.96,147.05,146.7,146.93,13216.0,146.1115,146.201,145.853,146.0817,13216.0
2025-04-02 11:10:00,146.94,147.25,146.88,146.98,6560.0,146.0916,146.3998,146.032,146.1314,6560.0
2025-04-02 11:15:00,146.99,147.04,146.88,147.03,2362.0,146.1413,146.191,146.032,146.1811,2362.0
2025-04-02 11:20:00,147.03,147.4,147.03,147.26,12541.0,146.1811,146.5489,146.1811,146.4098,12541.0
2025-04-02 11:25:00,147.29,147.48,147.24,147.33,6946.0,146.4396,146.6285,146.3899,146.4794,6946.0
2025-04-02 11:30:00,147.2,147.35,147.06,147.35,5144.0,146.3501,146.4992,146.2109,146.4992,5144.0
2025-04-02 11:35:00,147.31,147.43,147.23,147.39,5758.0,146.4595,146.5788,146.3799,146.539,5758.0
2025-04-02 11:40:00,147.43,147.65,147.31,147.62,5914.0,146.5788,146.7975,146.4595,146.7677,5914.0
2025-04-02 11:45:00,147.53,147.65,146.97,147.05,7395.0,146.6782,146.7975,146.1214,146.201,7395.0
2025-04-02 11:50:00,147.16,147.16,146.81,146.94,4252.0,146.3103,146.3103,145.9624,146.0916,4252.0
2025-04-02 11:55:00,147.07,147.08,146.79,146.81,2589.0,146.2209,146.2308,145.9425,145.9624,2589.0
2025-04-02 12:00:00,146.76,146.95,146.67,146.73,3369.0,145.9126,146.1015,145.8232,145.8828,3369.0
2025-04-02 12:05:00,146.7,147.09,146.65,146.71,9251.0,145.853,146.2407,145.8033,145.8629,9251.0
2025-04-02 12:10:00,146.71,147.29,146.65,147.29,5688.0,145.8629,146.4396,145.8033,146.4396,5688.0
2025-04-02 12:15:00,147.34,147.35,147.0,147.06,8726.0,146.4893,146.4992,146.1513,146.2109,8726.0
2025-04-02 12:20:00,147.1,147.28,146.99,147.14,2328.0,146.2507,146.4296,146.1413,146.2905,2328.0
2025-04-02 12:25:00,147.17,147.23,147.04,147.23,4657.0,146.3203,146.3799,146.191,146.3799,4657.0
2025-04-02 12:30:00,147.22,147.35,147.16,147.16,7992.0,146.37,146.4992,146.3103,146.3103,7992.0
2025-04-02 12:35:00,147.17,147.34,147.15,147.26,5007.0,146.3203,146.4893,146.3004,146.4098,5007.0
2025-04-02 12:40:00,147.28,147.45,147.28,147.3,1701.0,146.4296,146.5987,146.4296,146.4495,1701.0
2025-04-02 12:45:00,147.43,147.61,147.42,147.58,1620.0,146.5788,146.7577,146.5688,146.7279,1620.0
2025-04-02 12:50:00,147.69,147.87,147.66,147.69,11607.0,146.8373,147.0162,146.8074,146.8373,11607.0
2025-04-02 12:55:00,147.62,147.67,147.39,147.41,7008.0,146.7677,146.8174,146.539,146.5589,7008.0
2025-04-02 13:00:00,147.45,147.48,147.28,147.33,7482.0,146.5987,146.6285,146.4296,146.4794,7482.0
2025-04-02 13:05:00,147.29,147.51,147.28,147.5,1870.0,146.4396,146.6583,146.4296,146.6484,1870.0
2025-04-02 13:10:00,147.57,147.78,147.56,147.61,9375.0,146.718,146.9268,146.708,146.7577,9375.0
2025-04-02 13:15:00,147.61,147.62,147.41,147.55,7999.0,146.7577,146.7677,146.5589,146.6981,7999.0
2025-04-02 13:20:00,147.55,147.55,147.4,147.53,10446.0,146.6981,146.6981,146.5489,146.6782,10446.0
2025-04-02 13:25:00,147.55,147.67,147.5,147.61,4088.0,146.6981,146.8174,146.6484,146.7577,4088.0
2025-04-02 13:30:00,147.63,147.63,147.51,147.58,2349.0,146.7776,146.7776,146.6583,146.7279,2349.0
2025-04-02 13:35:00,147.5,147.5,147.19,147.29,5761.0,146.6484,146.6484,146.3402,146.4396,5761.0
2025-04-02 13:40:00,147.24,147.24,146.99,147.08,3934.0,146.3899,146.3899,146.1413,146.2308,3934.0
2025-04-02 13:45:00,147.09,147.1,146.84,146.94,3060.0,146.2407,146.2507,145.9922,146.0916,3060.0
2025-04-02 13:50:00,146.95,147.09,146.94,147.07,3203.0,146.1015,146.2407,146.0916,146.2209,3203.0
2025-04-02 13:55:00,147.06,147.4,147.06,147.33,5947.0,146.2109,146.5489,146.2109,146.4794,5947.0
2025-04-02 14:00:00,147.42,147.62,147.42,147.52,3614.0,146.5688,146.7677,146.5688,146.6683,3614.0
2025-04-02 14:05:00,147.44,147.52,147.43,147.47,2417.0,146.5887,146.6683,146.5788,146.6185,2417.0
2025-04-02 14:10:00,147.42,147.63,147.41,147.63,1612.0,146.5688,146.7776,146.5589,146.7776,1612.0
2025-04-02 14:15:00,147.64,147.67,147.55,147.58,5574.0,146.7876,146.8174,146.6981,146.7279,5574.0
2025-04-02 14:20:00,147.67,147.67,147.29,147.38,12315.0,146.8174,146.8174,146.4396,146.5291,12315.0
2025-04-02 14:25:00,147.31,147.31,147.04,147.12,5656.0,146.4595,146.4595,146.191,146.2706,5656.0
2025-04-02 14:30:00,147.09,147.38,147.07,147.35,4019.0,146.2407,146.5291,146.2209,146.4992,4019.0
2025-04-02 14:35:00,147.36,147.6,147.36,147.58,6497.0,146.5092,146.7478,146.5092,146.7279,6497.0
2025-04-02 14:40:00,147.55,147.98,147.54,147.82,6830.0,146.6981,147.1256,146.6881,146.9665,6830.0
2025-04-02 14:45:00,147.83,147.88,147.66,147.75,5154.0,146.9765,147.0262,146.8074,146.8969,5154.0
2025-04-02 14:50:00,147.74,147.74,147.47,147.59,4934.0,146.887,146.887,146.6185,146.7379,4934.0
2025-04-02 14:55:00,147.49,147.53,147.13,147.13,5604.0,146.6384,146.6782,146.2805,146.2805,5604.0
2025-04-02 15:00:00,147.14,147.55,147.14,147.55,4273.0,146.2905,146.6981,146.2905,146.6981,4273.0
2025-04-02 15:05:00,147.6,147.75,147.57,147.67,7527.0,146.7478,146.8969,146.718,146.8174,7527.0
2025-04-02 15:10:00,147.6,147.66,147.52,147.61,6783.0,146.7478,146.8074,146.6683,146.7577,6783.0
2025-04-02 15:15:00,147.57,147.65,147.46,147.65,12116.0,146.718,146.7975,146.6086,146.7975,12116.0
2025-04-02 15:20:00,147.62,147.71,147.45,147.5,7827.0,146.7677,146.8572,146.5987,146.6484,7827.0
2025-04-02 15:25:00,147.5,147.54,147.33,147.54,7518.0,146.6484,146.6881,146.4794,146.6881,7518.0
2025-04-02 15:30:00,147.44,147.84,147.42,147.83,12273.0,146.5887,146.9864,146.5688,146.9765,12273.0
2025-04-02 15:35:00,147.77,147.87,147.52,147.71,13855.0,146.9168,147.0162,146.6683,146.8572,13855.0
2025-04-02 15:40:00,147.75,148.04,147.7,147.88,19498.0,146.8969,147.1853,146.8472,147.0262,19498.0
2025-04-02 15:45:00,147.86,147.93,147.74,147.85,20872.0,147.0063,147.0759,146.887,146.9964,20872.0
2025-04-02 15:50:00,147.76,148.1,147.61,147.92,26891.0,146.9069,147.2449,146.7577,147.0659,26891.0
2025-04-02 15:55:00,147.89,148.13,147.79,147.84,79034.0,147.0361,147.2747,146.9367,146.9864,79034.0
2025-04-03 09:30:00,140.0,140.68,138.5,138.54,58992.0,139.1917,139.8677,137.7003,137.7401,58992.0
2025-04-03 09:35:00,138.49,138.49,136.23,137.06,32050.0,137.6904,137.6904,135.4434,136.2687,32050.0
2025-04-03 09:40:00,137.11,137.85,135.78,136.72,30373.0,136.3184,137.0541,134.996,135.9306,30373.0
2025-04-03 09:45:00,136.79,136.79,135.8,135.91,20709.0,136.0002,136.0002,135.0159,135.1253,20709.0
2025-04-03 09:50:00,135.8,136.15,135.19,135.37,25080.0,135.0159,135.3639,134.4094,134.5884,25080.0
2025-04-03 09:55:00,135.37,135.37,134.54,134.87,23759.0,134.5884,134.5884,133.7632,134.0913,23759.0
2025-04-03 10:00:00,134.81,134.92,133.99,134.14,22102.0,134.0316,134.141,133.2164,133.3655,22102.0
2025-04-03 10:05:00,134.12,134.4,133.58,134.15,18378.0,133.3456,133.624,132.8087,133.3755,18378.0
2025-04-03 10:10:00,134.05,134.32,133.31,133.53,42275.0,133.276,133.5445,132.5403,132.759,42275.0
2025-04-03 10:15:00,133.64,133.92,133.2,133.58,21336.0,132.8684,133.1468,132.4309,132.8087,21336.0
2025-04-03 10:20:00,133.58,133.81,133.04,133.61,24245.0,132.8087,133.0374,132.2719,132.8386,24245.0
2025-04-03 10:25:00,133.88,134.59,133.76,134.12,12494.0,133.107,133.8129,132.9877,133.3456,12494.0
2025-04-03 10:30:00,134.04,134.75,133.35,133.35,29801.0,133.2661,133.972,132.5801,132.5801,29801.0
2025-04-03 10:35:00,133.31,133.91,133.31,133.66,29016.0,132.5403,133.1368,132.5403,132.8883,29016.0
2025-04-03 10:40:00,133.65,133.67,132.99,133.03,17280.0,132.8783,132.8982,132.2221,132.2619,17280.0
2025-04-03 10:45:00,132.93,132.97,132.12,132.23,17442.0,132.1625,132.2023,131.3572,131.4665,17442.0
2025-04-03 10:50:00,132.25,132.65,132.11,132.65,22769.0,131.4864,131.8841,131.3472,131.8841,22769.0
2025-04-03 10:55:00,132.78,133.06,132.35,132.42,16397.0,132.0134,132.2917,131.5858,131.6554,16397.0
2025-04-03 11:00:00,132.42,132.55,132.16,132.34,28438.0,131.6554,131.7847,131.3969,131.5759,28438.0
2025-04-03 11:05:00,132.22,132.67,132.1,132.21,30460.0,131.4566,131.904,131.3373,131.4467,30460.0
2025-04-03 11:10:00,132.25,132.46,132.0,132.03,24862.0,131.4864,131.6952,131.2379,131.2677,24862.0
2025-04-03 11:15:00,132.03,132.37,132.0,132.37,17427.0,131.2677,131.6057,131.2379,131.6057,17427.0
2025-04-03 11:20:00,132.39,132.5,132.1,132.37,20212.0,131.6256,131.735,131.3373,131.6057,20212.0
2025-04-03 11:25:00,132.33,132.79,132.07,132.07,21836.0,131.566,132.0233,131.3075,131.3075,21836.0
2025-04-03 11:30:00,132.07,132.14,131.5,131.97,36910.0,131.3075,131.3771,130.7408,131.208,36910.0
2025-04-03 11:35:00,131.93,132.12,131.5,132.0,20352.0,131.1683,131.3572,130.7408,131.2379,20352.0
2025-04-03 11:40:00,132.05,132.66,132.02,132.63,13503.0,131.2876,131.8941,131.2578,131.8642,13503.0
2025-04-03 11:45:00,132.65,132.68,131.6,131.65,27289.0,131.8841,131.9139,130.8402,130.8899,27289.0
2025-04-03 11:50:00,131.78,131.87,131.5,131.58,17176.0,131.0191,131.1086,130.7408,130.8203,17176.0
2025-04-03 11:55:00,131.58,131.58,131.11,131.18,15001.0,130.8203,130.8203,130.353,130.4226,15001.0
2025-04-03 12:00:00,131.25,131.34,130.35,130.35,17753.0,130.4922,130.5817,129.5974,129.5974,17753.0
2025-04-03 12:05:00,130.39,130.73,130.36,130.47,26455.0,129.6372,129.9752,129.6073,129.7167,26455.0
2025-04-03 12:10:00,130.59,130.7,130.0,130.3,20840.0,129.836,129.9454,129.2494,129.5477,20840.0
2025-04-03 12:15:00,130.3,130.56,130.01,130.5,17767.0,129.5477,129.8062,129.2594,129.7465,17767.0
2025-04-03 12:20:00,130.59,130.72,130.35,130.47,17049.0,129.836,129.9653,129.5974,129.7167,17049.0
2025-04-03 12:25:00,130.47,130.61,130.08,130.58,15547.0,129.7167,129.8559,129.329,129.8261,15547.0
2025-04-03 12:30:00,130.62,130.91,130.22,130.79,17044.0,129.8658,130.1542,129.4681,130.0349,17044.0
2025-04-03 12:35:00,130.8,131.09,130.61,130.83,12388.0,130.0448,130.3331,129.8559,130.0746,12388.0
2025-04-03 12:40:00,130.9,131.5,130.81,131.03,23860.0,130.1442,130.7408,130.0547,130.2735,23860.0
2025-04-03 12:45:00,130.97,131.51,130.85,131.51,10368.0,130.2138,130.7507,130.0945,130.7507,10368.0
2025-04-03 12:50:00,131.43,131.59,131.09,131.3,19972.0,130.6712,130.8302,130.3331,130.5419,19972.0
2025-04-03 12:55:00,131.3,131.36,130.93,131.12,14750.0,130.5419,130.6016,130.174,130.3629,14750.0
2025-04-03 13:00:00,131.13,131.17,130.6,130.62,13203.0,130.3729,130.4127,129.8459,129.8658,13203.0
2025-04-03 13:05:00,130.55,130.67,129.98,129.98,28560.0,129.7962,129.9155,129.2295,129.2295,28560.0
2025-04-03 13:10:00,129.99,130.16,129.77,129.92,22928.0,129.2395,129.4085,129.0207,129.1699,22928.0
2025-04-03 13:15:00,129.91,130.13,129.89,130.02,19012.0,129.1599,129.3787,129.14,129.2693,19012.0
2025-04-03 13:20:00,130.0,130.5,129.87,130.23,29263.0,129.2494,129.7465,129.1202,129.4781,29263.0
2025-04-03 13:25:00,130.17,130.67,130.08,130.58,12451.0,129.4184,129.9155,129.329,129.8261,12451.0
2025-04-03 13:30:00,130.57,130.66,130.19,130.66,14471.0,129.8161,129.9056,129.4383,129.9056,14471.0
2025-04-03 13:35:00,130.72,130.95,130.51,130.72,11672.0,129.9653,130.1939,129.7565,129.9653,11672.0
2025-04-03 13:40:00,130.81,131.0,130.63,130.86,10630.0,130.0547,130.2436,129.8758,130.1044,10630.0
2025-04-03 13:45:00,130.86,131.18,130.69,130.97,13386.0,130.1044,130.4226,129.9354,130.2138,13386.0
2025-04-03 13:50:00,130.92,130.93,130.57,130.6,14502.0,130.1641,130.174,129.8161,129.8459,14502.0
2025-04-03 13:55:00,130.58,130.58,130.15,130.23,14266.0,129.8261,129.8261,129.3985,129.4781,14266.0
2025-04-03 14:00:00,130.21,130.31,129.84,129.87,21494.0,129.4582,129.5576,129.0903,129.1202,21494.0
2025-04-03 14:05:00,129.88,130.0,129.77,129.82,28062.0,129.1301,129.2494,129.0207,129.0705,28062.0
2025-04-03 14:10:00,129.84,129.94,129.4,129.45,41346.0,129.0903,129.1898,128.6529,128.7026,41346.0
2025-04-03 14:15:00,129.44,129.6,129.1,129.28,21495.0,128.6926,128.8517,128.3546,128.5336,21495.0
2025-04-03 14:20:00,129.31,129.74,129.15,129.4,21994.0,128.5634,128.9909,128.4043,128.6529,21994.0
2025-04-03 14:25:00,129.4,129.77,129.17,129.73,21912.0,128.6529,129.0207,128.4242,128.981,21912.0
2025-04-03 14:30:00,129.78,130.23,129.61,130.11,24582.0,129.0307,129.4781,128.8617,129.3588,24582.0
2025-04-03 14:35:00,130.18,130.81,130.18,130.46,20448.0,129.4284,130.0547,129.4284,129.7068,20448.0
2025-04-03 14:40:00,130.48,130.86,130.46,130.75,26501.0,129.7266,130.1044,129.7068,129.9951,26501.0
2025-04-03 14:45:00,130.72,130.95,130.39,130.95,15355.0,129.9653,130.1939,129.6372,130.1939,15355.0
2025-04-03 14:50:00,130.99,131.01,130.78,130.93,20667.0,130.2337,130.2536,130.0249,130.174,20667.0
2025-04-03 14:55:00,130.96,131.04,130.58,130.76,30833.0,130.2039,130.2834,129.8261,130.005,30833.0
2025-04-03 15:00:00,130.74,131.08,130.5,130.51,36660.0,129.9851,130.3232,129.7465,129.7565,36660.0
2025-04-03 15:05:00,130.53,131.55,130.42,131.55,63796.0,129.7764,130.7905,129.667,130.7905,63796.0
2025-04-03 15:10:00,131.47,131.56,130.5,130.51,44418.0,130.7109,130.8004,129.7465,129.7565,44418.0
2025-04-03 15:15:00,130.51,130.95,129.92,130.7,54930.0,129.7565,130.1939,129.1699,129.9454,54930.0
2025-04-03 15:20:00,130.8,130.85,130.34,130.58,29051.0,130.0448,130.0945,129.5875,129.8261,29051.0
2025-04-03 15:25:00,130.59,130.61,130.0,130.49,45621.0,129.836,129.8559,129.2494,129.7366,45621.0
2025-04-03 15:30:00,130.44,130.47,129.5,129.75,52900.0,129.6869,129.7167,128.7523,129.0009,52900.0
2025-04-03 15:35:00,129.79,129.86,129.18,129.39,61463.0,129.0406,129.1102,128.4341,128.6429,61463.0
2025-04-03 15:40:00,129.39,129.51,128.8,128.82,77381.0,128.6429,128.7622,128.0563,128.0762,77381.0
2025-04-03 15:45:00,128.82,128.97,128.25,128.57,96758.0,128.0762,128.2254,127.5095,127.8277,96758.0
2025-04-03 15:50:00,128.61,128.67,127.69,128.46,148418.0,127.8674,127.9271,126.9528,127.7183,148418.0
2025-04-03 15:55:00,128.47,129.06,128.11,128.59,416314.0,127.7282,128.3148,127.3703,127.8476,416314.0
2025-04-04 09:30:00,124.66,126.0,122.18,122.7,99145.0,123.9402,125.2725,121.4746,121.9916,99145.0
2025-04-04 09:35:00,122.97,123.18,121.25,121.5,113939.0,122.26,122.4688,120.5499,120.7985,113939.0
2025-04-04 09:40:00,121.51,121.54,120.4,121.05,77178.0,120.8084,120.8383,119.7048,120.3511,77178.0
2025-04-04 09:45:00,121.26,121.8,120.94,121.04,65923.0,120.5599,121.0968,120.2417,120.3411,65923.0
2025-04-04 09:50:00,121.03,121.03,119.87,120.57,54964.0,120.3312,120.3312,119.1779,119.8739,54964.0
2025-04-04 09:55:00,120.57,121.71,120.56,121.31,53639.0,119.8739,121.0073,119.8639,120.6096,53639.0
2025-04-04 10:00:00,121.21,121.55,120.8,121.05,52797.0,120.5102,120.8482,120.1025,120.3511,52797.0
2025-04-04 10:05:00,121.04,121.04,120.05,120.36,89982.0,120.3411,120.3411,119.3569,119.6651,89982.0
2025-04-04 10:10:00,120.22,120.22,119.07,119.53,36467.0,119.5259,119.5259,118.3825,118.8399,36467.0
2025-04-04 10:15:00,119.57,119.57,118.8,119.07,60464.0,118.8796,118.8796,118.1141,118.3825,60464.0
2025-04-04 10:20:00,119.07,119.38,118.74,119.06,56256.0,118.3825,118.6907,118.0544,118.3726,56256.0
2025-04-04 10:25:00,119.0,119.03,117.93,118.27,21944.0,118.3129,118.3428,117.2491,117.5871,21944.0
2025-04-04 10:30:00,118.28,118.62,117.43,117.43,30386.0,117.5971,117.9351,116.752,116.752,30386.0
2025-04-04 10:35:00,117.52,117.79,117.03,117.33,24518.0,116.8415,117.1099,116.3543,116.6526,24518.0
2025-04-04 10:40:00,117.31,117.33,116.45,116.45,81879.0,116.6327,116.6526,115.7776,115.7776,81879.0
2025-04-04 10:45:00,116.39,116.92,115.96,116.84,43405.0,115.718,116.2449,115.2905,116.1654,43405.0
2025-04-04 10:50:00,116.83,118.48,116.75,118.38,84737.0,116.1555,117.7959,116.0759,117.6965,84737.0
2025-04-04 10:55:00,118.31,118.7,118.24,118.38,24709.0,117.6269,118.0147,117.5573,117.6965,24709.0
2025-04-04 11:00:00,118.37,119.6,118.28,119.52,39952.0,117.6866,118.9095,117.5971,118.8299,39952.0
2025-04-04 11:05:00,119.52,119.6,118.64,119.42,62578.0,118.8299,118.9095,117.955,118.7305,62578.0
2025-04-04 11:10:00,119.54,121.28,119.47,120.71,30905.0,118.8498,120.5798,118.7802,120.0131,30905.0
2025-04-04 11:15:00,120.7,121.8,120.7,121.26,21706.0,120.0031,121.0968,120.0031,120.5599,21706.0
2025-04-04 11:20:00,121.26,121.72,121.08,121.71,38309.0,120.5599,121.0172,120.3809,121.0073,38309.0
2025-04-04 11:25:00,121.59,121.59,120.16,120.16,28411.0,120.888,120.888,119.4662,119.4662,28411.0
2025-04-04 11:30:00,120.29,121.29,120.29,121.12,36526.0,119.5955,120.5897,119.5955,120.4207,36526.0
2025-04-04 11:35:00,121.13,121.13,120.05,120.32,36795.0,120.4306,120.4306,119.3569,119.6253,36795.0
2025-04-04 11:40:00,120.32,120.99,120.24,120.9,23137.0,119.6253,120.2914,119.5458,120.202,23137.0
2025-04-04 11:45:00,120.86,120.86,120.25,120.82,22160.0,120.1622,120.1622,119.5557,120.1224,22160.0
2025-04-04 11:50:00,120.78,121.23,120.0,120.07,32169.0,120.0826,120.53,119.3072,119.3767,32169.0
2025-04-04 11:55:00,120.05,120.38,119.53,119.67,27268.0,119.3569,119.685,118.8399,118.9791,27268.0
2025-04-04 12:00:00,119.71,119.88,119.0,119.01,35260.0,119.0188,119.1878,118.3129,118.3229,35260.0
2025-04-04 12:05:00,119.14,120.29,119.07,119.48,28193.0,118.4521,119.5955,118.3825,118.7902,28193.0
2025-04-04 12:10:00,119.54,120.43,119.42,120.32,23034.0,118.8498,119.7347,118.7305,119.6253,23034.0
2025-04-04 12:15:00,120.29,120.48,119.03,119.25,25634.0,119.5955,119.7844,118.3428,118.5615,25634.0
2025-04-04 12:20:00,119.12,120.12,118.96,120.11,54314.0,118.4322,119.4265,118.2732,119.4165,54314.0
2025-04-04 12:25:00,120.16,120.18,119.52,119.88,69504.0,119.4662,119.4861,118.8299,119.1878,69504.0
2025-04-04 12:30:00,119.84,120.99,119.77,120.99,60051.0,119.1481,120.2914,119.0785,120.2914,60051.0
2025-04-04 12:35:00,121.02,121.93,120.8,121.22,66640.0,120.3213,121.226,120.1025,120.5201,66640.0
2025-04-04 12:40:00,121.28,121.67,120.81,120.99,37232.0,120.5798,120.9675,120.1125,120.2914,37232.0
2025-04-04 12:45:00,120.99,121.68,120.89,121.24,37827.0,120.2914,120.9775,120.192,120.54,37827.0
2025-04-04 12:50:00,121.23,122.1,121.15,121.85,50588.0,120.53,121.395,120.4505,121.1465,50588.0
2025-04-04 12:55:00,121.83,122.03,121.34,121.75,27679.0,121.1266,121.3254,120.6394,121.047,27679.0
2025-04-04 13:00:00,121.6,121.69,121.0,121.48,15319.0,120.8979,120.9874,120.3014,120.7786,15319.0
2025-04-04 13:05:00,121.67,121.67,120.9,120.93,16974.0,120.9675,120.9675,120.202,120.2318,16974.0
2025-04-04 13:10:00,120.92,120.94,119.57,119.57,16519.0,120.2218,120.2417,118.8796,118.8796,16519.0
2025-04-04 13:15:00,119.54,120.12,119.51,119.98,5919.0,118.8498,119.4265,118.82,119.2873,5919.0
2025-04-04 13:20:00,120.0,120.41,119.88,120.06,18607.0,119.3072,119.7148,119.1878,119.3668,18607.0
2025-04-04 13:25:00,120.3,120.83,120.22,120.7,22294.0,119.6054,120.1324,119.5259,120.0031,22294.0
2025-04-04 13:30:00,120.64,120.89,119.92,120.89,23531.0,119.9435,120.192,119.2276,120.192,23531.0
2025-04-04 13:35:00,120.77,121.51,120.77,121.41,16338.0,120.0727,120.8084,120.0727,120.709,16338.0
2025-04-04 13:40:00,121.34,121.68,121.28,121.36,23971.0,120.6394,120.9775,120.5798,120.6593,23971.0
2025-04-04 13:45:00,121.37,122.27,121.3,122.18,18152.0,120.6692,121.564,120.5996,121.4746,18152.0
2025-04-04 13:50:00,122.09,122.27,121.51,122.2,33979.0,121.3851,121.564,120.8084,121.4944,33979.0
2025-04-04 13:55:00,122.2,122.29,121.15,121.22,66029.0,121.4944,121.5839,120.4505,120.5201,66029.0
2025-04-04 14:00:00,121.3,122.44,121.29,122.16,41535.0,120.5996,121.7331,120.5897,121.4547,41535.0
2025-04-04 14:05:00,122.16,122.18,121.51,121.9,27838.0,121.4547,121.4746,120.8084,121.1962,27838.0
2025-04-04 14:10:00,121.68,121.69,121.14,121.15,9593.0,120.9775,120.9874,120.4406,120.4505,9593.0
2025-04-04 14:15:00,121.19,121.19,120.71,120.94,27000.0,120.4903,120.4903,120.0131,120.2417,27000.0
2025-04-04 14:20:00,121.01,121.07,120.85,120.96,19996.0,120.3113,120.371,120.1522,120.2616,19996.0
2025-04-04 14:25:00,120.97,121.0,120.63,120.98,20350.0,120.2716,120.3014,119.9335,120.2815,20350.0
2025-04-04 14:30:00,121.09,121.42,120.85,121.17,20425.0,120.3909,120.719,120.1522,120.4704,20425.0
2025-04-04 14:35:00,121.21,121.47,120.93,120.93,18979.0,120.5102,120.7687,120.2318,120.2318,18979.0
2025-04-04 14:40:00,120.93,121.1,120.26,120.29,18614.0,120.2318,120.4008,119.5656,119.5955,18614.0
2025-04-04 14:45:00,120.29,120.98,120.28,120.94,21270.0,119.5955,120.2815,119.5855,120.2417,21270.0
2025-04-04 14:50:00,120.88,121.02,120.59,120.72,22744.0,120.1821,120.3213,119.8937,120.023,22744.0
2025-04-04 14:55:00,120.77,120.87,120.45,120.58,16802.0,120.0727,120.1721,119.7546,119.8838,16802.0
2025-04-04 15:00:00,120.58,121.22,120.48,121.07,25139.0,119.8838,120.5201,119.7844,120.371,25139.0
2025-04-04 15:05:00,121.03,121.07,120.56,120.92,27024.0,120.3312,120.371,119.8639,120.2218,27024.0
2025-04-04 15:10:00,120.92,121.59,120.69,121.38,37673.0,120.2218,120.888,119.9932,120.6792,37673.0
2025-04-04 15:15:00,121.32,121.85,121.2,121.44,24986.0,120.6195,121.1465,120.5002,120.7388,24986.0
2025-04-04 15:20:00,121.41,122.2,121.35,122.0,35112.0,120.709,121.4944,120.6494,121.2956,35112.0
2025-04-04 15:25:00,122.06,122.36,121.83,122.04,36706.0,121.3553,121.6535,121.1266,121.3354,36706.0
2025-04-04 15:30:00,122.12,122.58,122.03,122.58,39330.0,121.4149,121.8723,121.3254,121.8723,39330.0
2025-04-04 15:35:00,122.62,122.9,122.09,122.27,55022.0,121.912,122.1904,121.3851,121.564,55022.0
2025-04-04 15:40:00,122.28,122.36,121.42,121.77,45360.0,121.574,121.6535,120.719,121.0669,45360.0
2025-04-04 15:45:00,121.79,122.24,121.42,121.48,45080.0,121.0868,121.5342,120.719,120.7786,45080.0
2025-04-04 15:50:00,121.43,121.64,120.43,120.63,92367.0,120.7289,120.9377,119.7347,119.9335,92367.0
2025-04-04 15:55:00,120.59,121.25,120.58,121.11,191108.0,119.8937,120.5499,119.8838,120.4107,191108.0
2025-04-07 09:30:00,118.09,118.65,115.1,117.12,140829.0,117.4082,117.9649,114.4354,116.4438,140829.0
2025-04-07 09:35:00,117.13,117.91,116.08,116.58,45212.0,116.4537,117.2292,115.4098,115.9069,45212.0
2025-04-07 09:40:00,117.0,117.36,115.62,116.8,37460.0,116.3245,116.6824,114.9524,116.1256,37460.0
2025-04-07 09:45:00,116.93,119.16,116.41,118.68,38775.0,116.2549,118.472,115.7379,117.9948,38775.0
2025-04-07 09:50:00,118.92,120.61,118.65,120.23,45651.0,118.2334,119.9136,117.9649,119.5358,45651.0
2025-04-07 09:55:00,120.15,121.7,119.8,121.28,49711.0,119.4563,120.9973,119.1083,120.5798,49711.0
2025-04-07 10:00:00,121.28,121.95,120.72,121.46,101298.0,120.5798,121.2459,120.023,120.7587,101298.0
2025-04-07 10:05:00,121.28,121.99,120.91,121.41,67661.0,120.5798,121.2857,120.2119,120.709,67661.0
2025-04-07 10:10:00,121.5,127.57,121.45,126.7,86298.0,120.7985,126.8334,120.7488,125.9685,86298.0
2025-04-07 10:15:00,127.05,128.41,125.46,126.01,62486.0,126.3164,127.6686,124.7356,125.2825,62486.0
2025-04-07 10:20:00,125.79,126.08,122.06,122.25,72967.0,125.0637,125.352,121.3553,121.5442,72967.0
2025-04-07 10:25:00,122.15,122.64,120.64,120.78,69271.0,121.4447,121.9319,119.9435,120.0826,69271.0
2025-04-07 10:30:00,120.77,121.47,119.42,119.55,121573.0,120.0727,120.7687,118.7305,118.8597,121573.0
2025-04-07 10:35:00,119.55,120.24,119.04,119.04,30409.0,118.8597,119.5458,118.3527,118.3527,30409.0
2025-04-07 10:40:00,119.23,120.6,118.99,120.59,25937.0,118.5416,119.9037,118.303,119.8937,25937.0
2025-04-07 10:45:00,120.46,121.67,120.36,121.06,26526.0,119.7645,120.9675,119.6651,120.361,26526.0
2025-04-07 10:50:00,121.33,123.04,121.33,123.04,21619.0,120.6295,122.3296,120.6295,122.3296,21619.0
2025-04-07 10:55:00,122.88,123.03,121.61,121.69,27749.0,122.1705,122.3197,120.9079,120.9874,27749.0
2025-04-07 11:00:00,122.07,123.15,121.43,122.78,19246.0,121.3652,122.439,120.7289,122.0711,19246.0
2025-04-07 11:05:00,122.8,122.8,120.72,120.8,24849.0,122.091,122.091,120.023,120.1025,24849.0
2025-04-07 11:10:00,120.97,121.67,119.71,119.71,25447.0,120.2716,120.9675,119.0188,119.0188,25447.0
2025-04-07 11:15:00,119.78,120.39,118.3,120.09,40170.0,119.0884,119.6949,117.617,119.3966,40170.0
2025-04-07 11:20:00,120.1,120.87,118.89,118.9,41424.0,119.4066,120.1721,118.2036,118.2135,41424.0
2025-04-07 11:25:00,119.04,119.58,118.91,119.36,21593.0,118.3527,118.8896,118.2234,118.6708,21593.0
2025-04-07 11:30:00,119.53,120.44,119.53,120.44,23125.0,118.8399,119.7446,118.8399,119.7446,23125.0
2025-04-07 11:35:00,120.56,121.14,120.31,120.85,23564.0,119.8639,120.4406,119.6154,120.1522,23564.0
2025-04-07 11:40:00,120.81,122.17,120.76,122.1,21408.0,120.1125,121.4646,120.0628,121.395,21408.0
2025-04-07 11:45:00,121.9,121.9,120.75,121.06,9977.0,121.1962,121.1962,120.0528,120.361,9977.0
2025-04-07 11:50:00,121.24,121.72,120.04,120.16,9693.0,120.54,121.0172,119.3469,119.4662,9693.0
2025-04-07 11:55:00,120.29,120.38,119.48,119.48,20263.0,119.5955,119.685,118.7902,118.7902,20263.0
2025-04-07 12:00:00,119.38,119.69,119.03,119.37,10748.0,118.6907,118.9989,118.3428,118.6808,10748.0
2025-04-07 12:05:00,119.49,119.49,119.0,119.17,12989.0,118.8001,118.8001,118.3129,118.4819,12989.0
2025-04-07 12:10:00,119.09,119.93,118.93,119.35,10957.0,118.4024,119.2376,118.2433,118.6609,10957.0
2025-04-07 12:15:00,119.41,119.66,119.01,119.66,6392.0,118.7206,118.9691,118.3229,118.9691,6392.0
2025-04-07 12:20:00,119.57,119.67,119.05,119.36,8251.0,118.8796,118.9791,118.3626,118.6708,8251.0
2025-04-07 12:25:00,119.3,120.34,119.3,120.25,13675.0,118.6112,119.6452,118.6112,119.5557,13675.0
2025-04-07 12:30:00,120.15,120.88,119.91,120.65,22226.0,119.4563,120.1821,119.2177,119.9534,22226.0
2025-04-07 12:35:00,120.56,120.57,120.02,120.02,7717.0,119.8639,119.8739,119.327,119.327,7717.0
2025-04-07 12:40:00,120.01,120.39,119.43,119.71,11288.0,119.3171,119.6949,118.7404,119.0188,11288.0
2025-04-07 12:45:00,119.47,119.73,118.9,119.26,11368.0,118.7802,119.0387,118.2135,118.5714,11368.0
2025-04-07 12:50:00,118.98,119.57,118.9,119.51,12855.0,118.293,118.8796,118.2135,118.82,12855.0
2025-04-07 12:55:00,119.6,119.68,118.54,119.24,13931.0,118.9095,118.989,117.8556,118.5515,13931.0
2025-04-07 13:00:00,119.13,121.11,119.12,119.56,25043.0,118.4422,120.4107,118.4322,118.8697,25043.0
2025-04-07 13:05:00,119.54,120.13,119.37,119.65,9400.0,118.8498,119.4364,118.6808,118.9592,9400.0
2025-04-07 13:10:00,119.76,120.97,119.64,120.97,16883.0,119.0685,120.2716,118.9492,120.2716,16883.0
2025-04-07 13:15:00,120.95,121.64,120.95,121.52,11554.0,120.2517,120.9377,120.2517,120.8184,11554.0
2025-04-07 13:20:00,121.68,121.68,120.95,121.34,16593.0,120.9775,120.9775,120.2517,120.6394,16593.0
2025-04-07 13:25:00,121.09,121.5,120.69,121.41,25943.0,120.3909,120.7985,119.9932,120.709,25943.0
2025-04-07 13:30:00,121.23,121.41,120.47,120.9,25330.0,120.53,120.709,119.7744,120.202,25330.0
2025-04-07 13:35:00,121.06,121.99,120.56,121.64,15579.0,120.361,121.2857,119.8639,120.9377,15579.0
2025-04-07 13:40:00,121.64,122.44,121.09,122.32,11539.0,120.9377,121.7331,120.3909,121.6138,11539.0
2025-04-07 13:45:00,122.48,123.07,121.95,122.32,15584.0,121.7728,122.3594,121.2459,121.6138,15584.0
2025-04-07 13:50:00,122.55,122.59,121.67,121.94,11215.0,121.8424,121.8822,120.9675,121.2359,11215.0
2025-04-07 13:55:00,121.8,122.4,121.62,122.11,15367.0,121.0968,121.6933,120.9178,121.405,15367.0
2025-04-07 14:00:00,122.26,122.83,121.74,121.95,19168.0,121.5541,122.1208,121.0371,121.2459,19168.0
2025-04-07 14:05:00,121.95,121.95,121.19,121.65,18320.0,121.2459,121.2459,120.4903,120.9476,18320.0
2025-04-07 14:10:00,121.64,122.16,121.21,121.31,23153.0,120.9377,121.4547,120.5102,120.6096,23153.0
2025-04-07 14:15:00,121.41,122.23,121.2,122.23,22956.0,120.709,121.5243,120.5002,121.5243,22956.0
2025-04-07 14:20:00,122.18,122.58,121.86,122.34,11148.0,121.4746,121.8723,121.1564,121.6336,11148.0
2025-04-07 14:25:00,122.34,122.39,120.94,121.06,10849.0,121.6336,121.6834,120.2417,120.361,10849.0
2025-04-07 14:30:00,121.18,121.58,120.95,121.25,17191.0,120.4803,120.878,120.2517,120.5499,17191.0
2025-04-07 14:35:00,121.28,121.94,121.18,121.94,14160.0,120.5798,121.2359,120.4803,121.2359,14160.0
2025-04-07 14:40:00,121.81,122.22,121.46,121.68,15950.0,121.1067,121.5143,120.7587,120.9775,15950.0
2025-04-07 14:45:00,121.67,121.84,121.09,121.7,22271.0,120.9675,121.1365,120.3909,120.9973,22271.0
2025-04-07 14:50:00,121.61,121.65,120.81,120.81,21547.0,120.9079,120.9476,120.1125,120.1125,21547.0
2025-04-07 14:55:00,120.85,120.85,120.28,120.45,15452.0,120.1522,120.1522,119.5855,119.7546,15452.0
2025-04-07 15:00:00,120.43,121.4,120.29,120.68,70334.0,119.7347,120.6991,119.5955,119.9832,70334.0
2025-04-07 15:05:00,120.71,120.81,120.44,120.62,25090.0,120.0131,120.1125,119.7446,119.9236,25090.0
2025-04-07 15:10:00,120.62,121.19,120.45,120.69,39379.0,119.9236,120.4903,119.7546,119.9932,39379.0
2025-04-07 15:15:00,120.69,121.37,120.21,121.22,35244.0,119.9932,120.6692,119.5159,120.5201,35244.0
2025-04-07 15:20:00,121.1,121.28,120.51,120.51,26913.0,120.4008,120.5798,119.8142,119.8142,26913.0
2025-04-07 15:25:00,120.61,120.8,119.98,120.08,22384.0,119.9136,120.1025,119.2873,119.3867,22384.0
2025-04-07 15:30:00,120.17,121.54,120.16,121.28,26871.0,119.4762,120.8383,119.4662,120.5798,26871.0
2025-04-07 15:35:00,121.3,121.76,121.03,121.07,38391.0,120.5996,121.057,120.3312,120.371,38391.0
2025-04-07 15:40:00,121.03,121.15,120.22,120.55,29762.0,120.3312,120.4505,119.5259,119.854,29762.0
2025-04-07 15:45:00,120.43,121.11,120.23,121.08,59844.0,119.7347,120.4107,119.5358,120.3809,59844.0
2025-04-07 15:50:00,120.84,121.62,120.8,121.47,50195.0,120.1423,120.9178,120.1025,120.7687,50195.0
2025-04-07 15:55:00,121.51,121.98,121.31,121.66,214449.0,120.8084,121.2757,120.6096,120.9576,214449.0
2025-04-08 09:30:00,124.06,126.13,123.88,123.88,60956.0,123.3437,125.4018,123.1647,123.1647,60956.0
2025-04-08 09:35:00,124.23,124.43,123.3,123.94,41652.0,123.5127,123.7116,122.5881,123.2244,41652.0
2025-04-08 09:40:00,123.53,124.21,122.67,123.67,27103.0,122.8168,123.4928,121.9617,122.956,27103.0
2025-04-08 09:45:00,123.67,123.84,122.72,123.43,25250.0,122.956,123.125,122.0114,122.7173,25250.0
2025-04-08 09:50:00,123.4,124.31,122.91,123.6,26934.0,122.6875,123.5923,122.2003,122.8864,26934.0
2025-04-08 09:55:00,123.73,124.44,123.64,124.34,14304.0,123.0156,123.7215,122.9261,123.6221,14304.0
2025-04-08 10:00:00,124.45,125.28,124.04,125.03,50202.0,123.7315,124.5567,123.3238,124.3081,50202.0
2025-04-08 10:05:00,125.03,125.72,124.84,125.65,34576.0,124.3081,124.9941,124.1192,124.9245,34576.0
2025-04-08 10:10:00,125.74,126.05,125.21,125.77,32334.0,125.014,125.3222,124.4871,125.0438,32334.0
2025-04-08 10:15:00,125.69,125.96,125.25,125.53,14026.0,124.9643,125.2327,124.5268,124.8052,14026.0
2025-04-08 10:20:00,125.63,125.94,124.56,124.72,13336.0,124.9046,125.2129,123.8408,123.9999,13336.0
2025-04-08 10:25:00,124.72,125.36,124.72,125.21,18791.0,123.9999,124.6362,123.9999,124.4871,18791.0
2025-04-08 10:30:00,125.2,125.3,124.66,125.18,19581.0,124.4771,124.5765,123.9402,124.4572,19581.0
2025-04-08 10:35:00,125.49,125.49,124.75,125.28,17883.0,124.7655,124.7655,124.0297,124.5567,17883.0
2025-04-08 10:40:00,125.2,125.2,124.53,124.61,18508.0,124.4771,124.4771,123.811,123.8905,18508.0
2025-04-08 10:45:00,124.54,124.7,123.93,123.94,28233.0,123.8209,123.98,123.2145,123.2244,28233.0
2025-04-08 10:50:00,123.96,123.99,123.59,123.95,13278.0,123.2443,123.2741,122.8764,123.2343,13278.0
2025-04-08 10:55:00,123.95,124.01,123.14,123.21,25592.0,123.2343,123.294,122.429,122.4986,25592.0
2025-04-08 11:00:00,123.21,123.45,122.67,123.02,37774.0,122.4986,122.7372,121.9617,122.3097,37774.0
2025-04-08 11:05:00,123.1,123.1,121.78,122.3,96958.0,122.3893,122.3893,121.0769,121.5939,96958.0
2025-04-08 11:10:00,122.18,122.33,121.77,121.79,23312.0,121.4746,121.6237,121.0669,121.0868,23312.0
2025-04-08 11:15:00,121.84,121.98,121.47,121.9,20319.0,121.1365,121.2757,120.7687,121.1962,20319.0
2025-04-08 11:20:00,122.02,122.54,121.66,121.74,67076.0,121.3155,121.8325,120.9576,121.0371,67076.0
2025-04-08 11:25:00,121.61,122.53,121.56,122.35,19751.0,120.9079,121.8225,120.8581,121.6436,19751.0
2025-04-08 11:30:00,122.3,123.03,122.27,123.03,13098.0,121.5939,122.3197,121.564,122.3197,13098.0
2025-04-08 11:35:00,122.86,122.93,122.37,122.46,21977.0,122.1506,122.2202,121.6635,121.7529,21977.0
2025-04-08 11:40:00,122.42,122.93,122.37,122.77,27694.0,121.7132,122.2202,121.6635,122.0612,27694.0
2025-04-08 11:45:00,122.92,123.1,122.69,122.9,9462.0,122.2103,122.3893,121.9816,122.1904,9462.0
2025-04-08 11:50:00,122.99,123.33,122.51,123.33,10867.0,122.2799,122.6179,121.8027,122.6179,10867.0
2025-04-08 11:55:00,123.26,123.48,122.94,123.12,25151.0,122.5483,122.7671,122.2302,122.4091,25151.0
2025-04-08 12:00:00,123.08,123.16,122.68,122.76,8753.0,122.3694,122.4489,121.9717,122.0512,8753.0
2025-04-08 12:05:00,122.82,122.94,122.43,122.89,10287.0,122.1109,122.2302,121.7231,122.1805,10287.0
2025-04-08 12:10:00,122.86,123.0,122.58,122.58,7507.0,122.1506,122.2898,121.8723,121.8723,7507.0
2025-04-08 12:15:00,122.66,122.71,122.12,122.14,39938.0,121.9518,122.0015,121.4149,121.4348,39938.0
2025-04-08 12:20:00,122.21,122.38,121.64,121.88,11633.0,121.5044,121.6734,120.9377,121.1763,11633.0
2025-04-08 12:25:00,121.83,122.27,121.82,122.13,9423.0,121.1266,121.564,121.1166,121.4249,9423.0
2025-04-08 12:30:00,122.24,122.32,121.33,121.91,16483.0,121.5342,121.6138,120.6295,121.2061,16483.0
2025-04-08 12:35:00,121.94,121.94,120.86,121.11,10600.0,121.2359,121.2359,120.1622,120.4107,10600.0
2025-04-08 12:40:00,121.11,121.23,120.4,120.63,14357.0,120.4107,120.53,119.7048,119.9335,14357.0
2025-04-08 12:45:00,120.56,121.29,120.28,120.5,22586.0,119.8639,120.5897,119.5855,119.8043,22586.0
2025-04-08 12:50:00,120.72,120.75,120.15,120.29,20568.0,120.023,120.0528,119.4563,119.5955,20568.0
2025-04-08 12:55:00,120.4,120.72,119.66,119.93,16047.0,119.7048,120.023,118.9691,119.2376,16047.0
2025-04-08 13:00:00,119.85,120.62,119.85,120.45,19001.0,119.158,119.9236,119.158,119.7546,19001.0
2025-04-08 13:05:00,120.5,120.66,119.57,119.59,20151.0,119.8043,119.9633,118.8796,118.8995,20151.0
2025-04-08 13:10:00,119.73,119.89,119.09,119.45,9639.0,119.0387,119.1978,118.4024,118.7603,9639.0
2025-04-08 13:15:00,119.47,119.94,119.36,119.67,11537.0,118.7802,119.2475,118.6708,118.9791,11537.0
2025-04-08 13:20:00,119.69,119.72,119.35,119.53,7925.0,118.9989,119.0288,118.6609,118.8399,7925.0
2025-04-08 13:25:00,119.55,119.72,119.2,119.47,10512.0,118.8597,119.0288,118.5118,118.7802,10512.0
2025-04-08 13:30:00,119.4,119.82,119.32,119.61,16866.0,118.7106,119.1282,118.6311,118.9194,16866.0
2025-04-08 13:35:00,119.6,120.56,119.57,120.04,45926.0,118.9095,119.8639,118.8796,119.3469,45926.0
2025-04-08 13:40:00,120.01,120.69,119.98,120.42,23903.0,119.3171,119.9932,119.2873,119.7247,23903.0
2025-04-08 13:45:00,120.41,120.44,119.85,120.13,33580.0,119.7148,119.7446,119.158,119.4364,33580.0
2025-04-08 13:50:00,120.09,120.46,119.95,120.12,13538.0,119.3966,119.7645,119.2574,119.4265,13538.0
2025-04-08 13:55:00,120.11,120.71,120.1,120.32,26125.0,119.4165,120.0131,119.4066,119.6253,26125.0
2025-04-08 14:00:00,120.39,120.72,120.26,120.46,10845.0,119.6949,120.023,119.5656,119.7645,10845.0
2025-04-08 14:05:00,120.34,120.43,119.87,119.9,37286.0,119.6452,119.7347,119.1779,119.2077,37286.0
2025-04-08 14:10:00,119.94,120.13,119.85,120.06,10054.0,119.2475,119.4364,119.158,119.3668,10054.0
2025-04-08 14:15:00,120.04,120.59,120.02,120.51,13817.0,119.3469,119.8937,119.327,119.8142,13817.0
2025-04-08 14:20:00,120.5,120.56,120.03,120.21,19460.0,119.8043,119.8639,119.337,119.5159,19460.0
2025-04-08 14:25:00,120.12,120.12,119.67,119.86,26930.0,119.4265,119.4265,118.9791,119.168,26930.0
2025-04-08 14:30:00,119.86,121.63,119.86,120.1,27974.0,119.168,120.9277,119.168,119.4066,27974.0
2025-04-08 14:35:00,120.11,120.19,119.79,119.82,17417.0,119.4165,119.4961,119.0984,119.1282,17417.0
2025-04-08 14:40:00,119.82,119.88,119.27,119.45,40772.0,119.1282,119.1878,118.5814,118.7603,40772.0
2025-04-08 14:45:00,119.53,120.04,119.48,119.86,43422.0,118.8399,119.3469,118.7902,119.168,43422.0
2025-04-08 14:50:00,119.75,120.04,119.61,119.83,17995.0,119.0586,119.3469,118.9194,119.1381,17995.0
2025-04-08 14:55:00,119.78,119.89,119.57,119.61,60933.0,119.0884,119.1978,118.8796,118.9194,60933.0
2025-04-08 15:00:00,119.62,119.77,119.08,119.19,81987.0,118.9293,119.0785,118.3925,118.5018,81987.0
2025-04-08 15:05:00,119.15,119.39,118.72,118.83,28889.0,118.4621,118.7007,118.0345,118.1439,28889.0
2025-04-08 15:10:00,118.72,119.12,118.55,118.78,68108.0,118.0345,118.4322,117.8655,118.0942,68108.0
2025-04-08 15:15:00,118.83,118.99,118.26,118.38,61404.0,118.1439,118.303,117.5772,117.6965,61404.0
2025-04-08 15:20:00,118.38,118.82,118.28,118.59,60727.0,117.6965,118.134,117.5971,117.9053,60727.0
2025-04-08 15:25:00,118.5,118.77,118.16,118.56,26982.0,117.8158,118.0843,117.4778,117.8755,26982.0
2025-04-08 15:30:00,118.48,118.55,117.48,117.73,26191.0,117.7959,117.8655,116.8017,117.0503,26191.0
2025-04-08 15:35:00,117.53,117.77,116.68,116.91,32918.0,116.8514,117.09,116.0063,116.235,32918.0
2025-04-08 15:40:00,116.91,117.57,116.49,116.51,29714.0,116.235,116.8912,115.8174,115.8373,29714.0
2025-04-08 15:45:00,116.52,116.92,116.32,116.36,41390.0,115.8472,116.2449,115.6484,115.6882,41390.0
2025-04-08 15:50:00,116.51,118.26,116.41,118.22,50651.0,115.8373,117.5772,115.7379,117.5374,50651.0
2025-04-08 15:55:00,118.13,118.69,117.82,118.57,144743.0,117.4479,118.0047,117.1397,117.8854,144743.0
2025-04-09 09:30:00,115.63,117.64,115.42,117.21,84184.0,114.9624,116.9608,114.7536,116.5333,84184.0
2025-04-09 09:35:00,117.29,117.62,115.81,117.62,34261.0,116.6128,116.9409,115.1413,116.9409,34261.0
2025-04-09 09:40:00,117.64,118.05,116.87,116.91,46498.0,116.9608,117.3684,116.1952,116.235,46498.0
2025-04-09 09:45:00,117.11,117.54,116.4,116.93,34718.0,116.4338,116.8614,115.7279,116.2549,34718.0
2025-04-09 09:50:00,116.82,117.25,116.57,116.96,29087.0,116.1455,116.573,115.897,116.2847,29087.0
2025-04-09 09:55:00,116.99,117.42,116.26,116.27,26841.0,116.3145,116.742,115.5887,115.5987,26841.0
2025-04-09 10:00:00,116.43,117.86,116.28,117.33,22080.0,115.7578,117.1795,115.6086,116.6526,22080.0
2025-04-09 10:05:00,117.25,117.25,115.89,115.89,22182.0,116.573,116.573,115.2209,115.2209,22182.0
2025-04-09 10:10:00,116.08,116.61,115.68,115.87,28539.0,115.4098,115.9367,115.0121,115.201,28539.0
2025-04-09 10:15:00,116.01,116.52,115.87,116.46,21803.0,115.3402,115.8472,115.201,115.7876,21803.0
2025-04-09 10:20:00,116.44,116.9,116.0,116.51,21622.0,115.7677,116.225,115.3302,115.8373,21622.0
2025-04-09 10:25:00,116.51,116.75,115.75,116.36,25574.0,115.8373,116.0759,115.0817,115.6882,25574.0
2025-04-09 10:30:00,116.33,117.8,116.32,117.39,29290.0,115.6583,117.1199,115.6484,116.7122,29290.0
2025-04-09 10:35:00,117.41,117.77,117.2,117.73,35038.0,116.7321,117.09,116.5233,117.0503,35038.0
2025-04-09 10:40:00,117.66,117.76,117.01,117.24,29930.0,116.9807,117.0801,116.3344,116.5631,29930.0
2025-04-09 10:45:00,117.13,118.31,116.9,117.15,31451.0,116.4537,117.6269,116.225,116.4736,31451.0
2025-04-09 10:50:00,117.15,117.28,116.0,116.33,25612.0,116.4736,116.6029,115.3302,115.6583,25612.0
2025-04-09 10:55:00,116.33,116.71,116.12,116.16,39320.0,115.6583,116.0361,115.4496,115.4893,39320.0
2025-04-09 11:00:00,116.16,116.78,116.16,116.77,22756.0,115.4893,116.1057,115.4893,116.0958,22756.0
2025-04-09 11:05:00,116.72,117.66,116.62,117.23,20286.0,116.0461,116.9807,115.9467,116.5531,20286.0
2025-04-09 11:10:00,117.23,117.67,117.23,117.46,11886.0,116.5531,116.9906,116.5531,116.7818,11886.0
2025-04-09 11:15:00,117.51,118.17,117.4,118.01,24291.0,116.8315,117.4877,116.7222,117.3286,24291.0
2025-04-09 11:20:00,118.09,118.85,118.09,118.81,47850.0,117.4082,118.1638,117.4082,118.124,47850.0
2025-04-09 11:25:00,118.69,118.92,118.28,118.3,35101.0,118.0047,118.2334,117.5971,117.617,35101.0
2025-04-09 11:30:00,118.49,119.15,118.36,118.71,30053.0,117.8059,118.4621,117.6766,118.0246,30053.0
2025-04-09 11:35:00,118.71,118.8,117.94,117.94,35943.0,118.0246,118.1141,117.259,117.259,35943.0
2025-04-09 11:40:00,118.03,118.21,117.64,117.89,18251.0,117.3485,117.5275,116.9608,117.2093,18251.0
2025-04-09 11:45:00,118.04,118.92,117.97,118.71,17786.0,117.3585,118.2334,117.2889,118.0246,17786.0
2025-04-09 11:50:00,118.6,119.06,118.48,118.92,15140.0,117.9152,118.3726,117.7959,118.2334,15140.0
2025-04-09 11:55:00,118.84,118.85,118.06,118.11,26458.0,118.1538,118.1638,117.3784,117.4281,26458.0
2025-04-09 12:00:00,118.08,118.44,117.71,118.15,50628.0,117.3982,117.7562,117.0304,117.4678,50628.0
2025-04-09 12:05:00,118.14,118.39,118.03,118.24,22901.0,117.4579,117.7064,117.3485,117.5573,22901.0
2025-04-09 12:10:00,118.13,118.87,118.03,118.52,21449.0,117.4479,118.1837,117.3485,117.8357,21449.0
2025-04-09 12:15:00,118.52,118.9,118.46,118.8,24975.0,117.8357,118.2135,117.776,118.1141,24975.0
2025-04-09 12:20:00,118.7,118.92,118.41,118.54,20552.0,118.0147,118.2334,117.7263,117.8556,20552.0
2025-04-09 12:25:00,118.55,118.61,118.12,118.18,34463.0,117.8655,117.9252,117.438,117.4977,34463.0
2025-04-09 12:30:00,118.11,118.47,117.92,118.46,18670.0,117.4281,117.786,117.2392,117.776,18670.0
2025-04-09 12:35:00,118.4,118.51,118.15,118.26,17533.0,117.7164,117.8258,117.4678,117.5772,17533.0
2025-04-09 12:40:00,118.26,118.48,118.06,118.13,15784.0,117.5772,117.7959,117.3784,117.4479,15784.0
2025-04-09 12:45:00,118.22,118.31,117.83,118.25,12379.0,117.5374,117.6269,117.1497,117.5673,12379.0
2025-04-09 12:50:00,118.34,118.73,118.11,118.73,18707.0,117.6567,118.0445,117.4281,118.0445,18707.0
2025-04-09 12:55:00,118.73,119.15,118.51,118.64,23419.0,118.0445,118.4621,117.8258,117.955,23419.0
2025-04-09 13:00:00,118.64,120.24,118.63,120.04,24358.0,117.955,119.5458,117.9451,119.3469,24358.0
2025-04-09 13:05:00,119.92,120.13,118.96,119.15,14669.0,119.2276,119.4364,118.2732,118.4621,14669.0
2025-04-09 13:10:00,119.0,119.0,118.52,118.77,15809.0,118.3129,118.3129,117.8357,118.0843,15809.0
2025-04-09 13:15:00,118.62,121.34,117.81,121.22,39656.0,117.9351,120.6394,117.1298,120.5201,39656.0
2025-04-09 13:20:00,121.21,125.3,120.46,125.05,65737.0,120.5102,124.5765,119.7645,124.328,65737.0
2025-04-09 13:25:00,125.05,127.82,125.05,125.64,51232.0,124.328,127.082,124.328,124.9146,51232.0
2025-04-09 13:30:00,125.64,129.38,125.12,129.38,35794.0,124.9146,128.633,124.3976,128.633,35794.0
2025-04-09 13:35:00,129.57,129.98,127.35,127.53,45770.0,128.8219,129.2295,126.6147,126.7937,45770.0
2025-04-09 13:40:00,127.35,128.24,126.67,127.64,21935.0,126.6147,127.4996,125.9386,126.903,21935.0
2025-04-09 13:45:00,127.91,129.5,127.8,129.28,25515.0,127.1715,128.7523,127.0621,128.5336,25515.0
2025-04-09 13:50:00,129.0,129.94,128.65,129.72,38738.0,128.2552,129.1898,127.9072,128.971,38738.0
2025-04-09 13:55:00,129.5,131.5,129.03,131.0,53029.0,128.7523,130.7408,128.285,130.2436,53029.0
2025-04-09 14:00:00,131.0,132.35,130.64,131.7,53631.0,130.2436,131.5858,129.8857,130.9396,53631.0
2025-04-09 14:05:00,131.81,131.99,129.77,130.69,35377.0,131.049,131.2279,129.0207,129.9354,35377.0
2025-04-09 14:10:00,131.01,132.25,130.66,131.72,40460.0,130.2536,131.4864,129.9056,130.9595,40460.0
2025-04-09 14:15:00,131.64,132.4,131.47,131.67,71279.0,130.8799,131.6356,130.7109,130.9098,71279.0
2025-04-09 14:20:00,131.73,132.48,131.23,132.2,56313.0,130.9694,131.7151,130.4723,131.4367,56313.0
2025-04-09 14:25:00,132.25,133.1,132.0,132.03,37822.0,131.4864,132.3315,131.2379,131.2677,37822.0
2025-04-09 14:30:00,132.03,132.72,131.67,131.72,32074.0,131.2677,131.9537,130.9098,130.9595,32074.0
2025-04-09 14:35:00,131.87,133.04,131.71,132.69,36873.0,131.1086,132.2719,130.9495,131.9239,36873.0
2025-04-09 14:40:00,132.73,133.09,131.93,132.0,35865.0,131.9637,132.3216,131.1683,131.2379,35865.0
2025-04-09 14:45:00,132.0,132.72,131.05,132.66,28817.0,131.2379,131.9537,130.2934,131.8941,28817.0
2025-04-09 14:50:00,132.42,132.51,131.22,131.22,36056.0,131.6554,131.7449,130.4624,130.4624,36056.0
2025-04-09 14:55:00,131.22,131.47,130.37,130.54,53189.0,130.4624,130.7109,129.6173,129.7863,53189.0
2025-04-09 15:00:00,130.54,131.09,129.98,130.85,37942.0,129.7863,130.3331,129.2295,130.0945,37942.0
2025-04-09 15:05:00,131.0,131.52,130.63,130.84,41918.0,130.2436,130.7606,129.8758,130.0846,41918.0
2025-04-09 15:10:00,130.98,132.19,130.97,131.97,36015.0,130.2238,131.4268,130.2138,131.208,36015.0
2025-04-09 15:15:00,132.06,132.32,130.87,131.65,37626.0,131.2975,131.556,130.1144,130.8899,37626.0
2025-04-09 15:20:00,131.55,132.46,131.41,132.04,24199.0,130.7905,131.6952,130.6513,131.2776,24199.0
2025-04-09 15:25:00,132.04,132.82,131.74,132.21,40576.0,131.2776,132.0531,130.9794,131.4467,40576.0
2025-04-09 15:30:00,132.26,133.01,131.94,132.51,54794.0,131.4964,132.242,131.1782,131.7449,54794.0
2025-04-09 15:35:00,132.49,132.53,131.4,132.33,41101.0,131.725,131.7648,130.6413,131.566,41101.0
2025-04-09 15:40:00,132.31,133.0,132.21,132.67,66674.0,131.5461,132.2321,131.4467,131.904,66674.0
2025-04-09 15:45:00,132.67,132.67,131.69,132.25,75484.0,131.904,131.904,130.9297,131.4864,75484.0
2025-04-09 15:50:00,132.26,132.69,131.25,131.49,119202.0,131.4964,131.9239,130.4922,130.7308,119202.0
2025-04-09 15:55:00,131.5,131.83,130.82,131.41,323975.0,130.7408,131.0688,130.0647,130.6513,323975.0
2025-04-10 09:30:00,127.07,130.2,125.55,126.2,79049.0,126.3363,129.4483,124.8251,125.4714,79049.0
2025-04-10 09:35:00,126.21,126.21,124.55,125.3,41746.0,125.4813,125.4813,123.8309,124.5765,41746.0
2025-04-10 09:40:00,125.3,125.3,123.99,124.22,17218.0,124.5765,124.5765,123.2741,123.5028,17218.0
2025-04-10 09:45:00,124.26,125.05,124.07,124.07,23600.0,123.5426,124.328,123.3537,123.3537,23600.0
2025-04-10 09:50:00,124.01,124.64,123.72,123.86,21548.0,123.294,123.9204,123.0057,123.1449,21548.0
2025-04-10 09:55:00,123.72,124.02,123.21,123.26,24302.0,123.0057,123.3039,122.4986,122.5483,24302.0
2025-04-10 10:00:00,123.18,123.71,122.79,123.07,24623.0,122.4688,122.9957,122.081,122.3594,24623.0
2025-04-10 10:05:00,123.25,123.72,122.46,122.86,18134.0,122.5384,123.0057,121.7529,122.1506,18134.0
2025-04-10 10:10:00,122.86,122.92,122.27,122.55,15557.0,122.1506,122.2103,121.564,121.8424,15557.0
2025-04-10 10:15:00,122.56,123.35,122.55,122.9,24347.0,121.8524,122.6378,121.8424,122.1904,24347.0
2025-04-10 10:20:00,122.72,123.26,122.68,123.14,23722.0,122.0114,122.5483,121.9717,122.429,23722.0
2025-04-10 10:25:00,123.14,123.46,122.77,122.89,15033.0,122.429,122.7472,122.0612,122.1805,15033.0
2025-04-10 10:30:00,123.03,123.82,122.89,123.72,42019.0,122.3197,123.1051,122.1805,123.0057,42019.0
2025-04-10 10:35:00,123.59,124.06,123.25,123.25,22065.0,122.8764,123.3437,122.5384,122.5384,22065.0
2025-04-10 10:40:00,123.23,123.71,123.01,123.09,20868.0,122.5185,122.9957,122.2998,122.3793,20868.0
2025-04-10 10:45:00,123.09,123.1,122.6,122.83,15425.0,122.3793,122.3893,121.8921,122.1208,15425.0
2025-04-10 10:50:00,122.84,123.15,122.6,122.89,18871.0,122.1308,122.439,121.8921,122.1805,18871.0
2025-04-10 10:55:00,122.89,123.06,122.23,122.28,20129.0,122.1805,122.3495,121.5243,121.574,20129.0
2025-04-10 11:00:00,122.28,122.48,121.94,122.39,26551.0,121.574,121.7728,121.2359,121.6834,26551.0
2025-04-10 11:05:00,122.25,122.89,122.2,122.77,24386.0,121.5442,122.1805,121.4944,122.0612,24386.0
2025-04-10 11:10:00,122.68,122.74,121.8,121.81,16441.0,121.9717,122.0313,121.0968,121.1067,16441.0
2025-04-10 11:15:00,121.83,121.86,121.24,121.24,21027.0,121.1266,121.1564,120.54,120.54,21027.0
2025-04-10 11:20:00,121.31,121.51,120.57,121.13,36062.0,120.6096,120.8084,119.8739,120.4306,36062.0
2025-04-10 11:25:00,121.17,121.22,120.68,120.68,18567.0,120.4704,120.5201,119.9832,119.9832,18567.0
2025-04-10 11:30:00,120.74,121.01,120.43,120.96,23202.0,120.0429,120.3113,119.7347,120.2616,23202.0
2025-04-10 11:35:00,120.88,121.1,120.3,120.37,13498.0,120.1821,120.4008,119.6054,119.675,13498.0
2025-04-10 11:40:00,120.27,121.1,120.27,120.82,25238.0,119.5756,120.4008,119.5756,120.1224,25238.0
2025-04-10 11:45:00,120.81,121.08,120.7,120.97,12541.0,120.1125,120.3809,120.0031,120.2716,12541.0
2025-04-10 11:50:00,120.87,121.21,120.4,121.11,24747.0,120.1721,120.5102,119.7048,120.4107,24747.0
2025-04-10 11:55:00,121.15,121.21,120.26,120.57,14671.0,120.4505,120.5102,119.5656,119.8739,14671.0
2025-04-10 12:00:00,120.56,121.29,120.04,120.18,22949.0,119.8639,120.5897,119.3469,119.4861,22949.0
2025-04-10 12:05:00,120.19,120.55,120.07,120.46,11498.0,119.4961,119.854,119.3767,119.7645,11498.0
2025-04-10 12:10:00,120.34,120.77,119.79,119.8,14929.0,119.6452,120.0727,119.0984,119.1083,14929.0
2025-04-10 12:15:00,119.8,119.89,119.4,119.81,14154.0,119.1083,119.1978,118.7106,119.1182,14154.0
2025-04-10 12:20:00,119.63,119.71,118.86,119.33,16244.0,118.9393,119.0188,118.1737,118.641,16244.0
2025-04-10 12:25:00,119.26,119.42,118.65,119.02,23072.0,118.5714,118.7305,117.9649,118.3328,23072.0
2025-04-10 12:30:00,119.03,120.64,119.03,120.53,15567.0,118.3428,119.9435,118.3428,119.8341,15567.0
2025-04-10 12:35:00,120.46,120.82,119.99,120.65,12737.0,119.7645,120.1224,119.2972,119.9534,12737.0
2025-04-10 12:40:00,120.51,120.87,120.22,120.63,25023.0,119.8142,120.1721,119.5259,119.9335,25023.0
2025-04-10 12:45:00,120.61,121.32,120.15,121.21,17544.0,119.9136,120.6195,119.4563,120.5102,17544.0
2025-04-10 12:50:00,121.21,121.3,120.64,120.71,5609.0,120.5102,120.5996,119.9435,120.0131,5609.0
2025-04-10 12:55:00,120.59,121.01,120.57,120.87,11096.0,119.8937,120.3113,119.8739,120.1721,11096.0
2025-04-10 13:00:00,120.76,122.39,120.59,121.22,24761.0,120.0628,121.6834,119.8937,120.5201,24761.0
2025-04-10 13:05:00,121.15,121.23,120.36,120.53,13682.0,120.4505,120.53,119.6651,119.8341,13682.0
2025-04-10 13:10:00,120.36,120.41,119.44,119.76,13999.0,119.6651,119.7148,118.7504,119.0685,13999.0
2025-04-10 13:15:00,119.77,119.98,119.35,119.87,13498.0,119.0785,119.2873,118.6609,119.1779,13498.0
2025-04-10 13:20:00,119.98,120.15,119.43,119.9,16565.0,119.2873,119.4563,118.7404,119.2077,16565.0
2025-04-10 13:25:00,119.98,120.6,119.93,120.6,11575.0,119.2873,119.9037,119.2376,119.9037,11575.0
2025-04-10 13:30:00,120.51,120.87,120.16,120.6,25443.0,119.8142,120.1721,119.4662,119.9037,25443.0
2025-04-10 13:35:00,120.53,121.24,120.37,120.61,18763.0,119.8341,120.54,119.675,119.9136,18763.0
2025-04-10 13:40:00,120.56,121.58,120.24,121.57,17850.0,119.8639,120.878,119.5458,120.8681,17850.0
2025-04-10 13:45:00,121.59,122.11,121.36,121.52,20500.0,120.888,121.405,120.6593,120.8184,20500.0
2025-04-10 13:50:00,121.35,121.84,120.91,121.5,13488.0,120.6494,121.1365,120.2119,120.7985,13488.0
2025-04-10 13:55:00,121.61,121.93,121.39,121.47,16384.0,120.9079,121.226,120.6891,120.7687,16384.0
2025-04-10 14:00:00,121.46,122.38,121.28,122.2,14699.0,120.7587,121.6734,120.5798,121.4944,14699.0
2025-04-10 14:05:00,122.12,122.15,120.93,121.03,14764.0,121.4149,121.4447,120.2318,120.3312,14764.0
2025-04-10 14:10:00,121.09,121.22,120.13,120.33,7688.0,120.3909,120.5201,119.4364,119.6352,7688.0
2025-04-10 14:15:00,120.28,120.86,120.2,120.68,11768.0,119.5855,120.1622,119.506,119.9832,11768.0
2025-04-10 14:20:00,120.96,122.09,120.96,121.79,27755.0,120.2616,121.3851,120.2616,121.0868,27755.0
2025-04-10 14:25:00,121.71,122.1,121.47,121.83,18170.0,121.0073,121.395,120.7687,121.1266,18170.0
2025-04-10 14:30:00,121.82,122.49,121.69,122.2,24482.0,121.1166,121.7828,120.9874,121.4944,24482.0
2025-04-10 14:35:00,122.04,122.04,121.57,121.8,12982.0,121.3354,121.3354,120.8681,121.0968,12982.0
2025-04-10 14:40:00,121.8,122.57,121.63,122.23,12882.0,121.0968,121.8623,120.9277,121.5243,12882.0
2025-04-10 14:45:00,122.24,122.32,121.02,121.45,18326.0,121.5342,121.6138,120.3213,120.7488,18326.0
2025-04-10 14:50:00,121.57,121.91,121.0,121.0,10319.0,120.8681,121.2061,120.3014,120.3014,10319.0
2025-04-10 14:55:00,120.94,121.6,120.68,121.37,13383.0,120.2417,120.8979,119.9832,120.6692,13383.0
2025-04-10 15:00:00,121.13,122.1,121.05,121.9,18837.0,120.4306,121.395,120.3511,121.1962,18837.0
2025-04-10 15:05:00,121.99,122.19,120.9,121.01,12353.0,121.2857,121.4845,120.202,120.3113,12353.0
2025-04-10 15:10:00,120.9,121.32,120.81,121.01,17604.0,120.202,120.6195,120.1125,120.3113,17604.0
2025-04-10 15:15:00,120.96,121.54,120.95,121.37,24881.0,120.2616,120.8383,120.2517,120.6692,24881.0
2025-04-10 15:20:00,121.54,121.86,121.26,121.35,24672.0,120.8383,121.1564,120.5599,120.6494,24672.0
2025-04-10 15:25:00,121.25,121.78,120.49,120.51,25328.0,120.5499,121.0769,119.7943,119.8142,25328.0
2025-04-10 15:30:00,120.37,121.09,120.35,120.41,49523.0,119.675,120.3909,119.6551,119.7148,49523.0
2025-04-10 15:35:00,120.36,120.54,119.78,119.84,44667.0,119.6651,119.844,119.0884,119.1481,44667.0
2025-04-10 15:40:00,119.95,120.2,119.44,119.6,50202.0,119.2574,119.506,118.7504,118.9095,50202.0
2025-04-10 15:45:00,119.69,120.35,119.67,120.23,60315.0,118.9989,119.6551,118.9791,119.5358,60315.0
2025-04-10 15:50:00,120.07,121.47,120.07,121.29,67198.0,119.3767,120.7687,119.3767,120.5897,67198.0
2025-04-10 15:55:00,121.18,121.84,120.79,121.5,265225.0,120.4803,121.1365,120.0926,120.7985,265225.0
2025-04-11 09:30:00,120.74,122.45,120.53,121.09,27725.0,120.0429,121.743,119.8341,120.3909,27725.0
2025-04-11 09:35:00,121.63,122.22,120.61,122.22,12805.0,120.9277,121.5143,119.9136,121.5143,12805.0
2025-04-11 09:40:00,122.01,122.02,120.37,120.6,20104.0,121.3055,121.3155,119.675,119.9037,20104.0
2025-04-11 09:45:00,120.75,121.43,120.58,120.98,18095.0,120.0528,120.7289,119.8838,120.2815,18095.0
2025-04-11 09:50:00,121.03,121.03,120.06,120.16,15293.0,120.3312,120.3312,119.3668,119.4662,15293.0
2025-04-11 09:55:00,120.11,120.66,119.41,119.52,17716.0,119.4165,119.9633,118.7206,118.8299,17716.0
2025-04-11 10:00:00,119.26,119.64,118.76,119.4,29475.0,118.5714,118.9492,118.0743,118.7106,29475.0
2025-04-11 10:05:00,119.53,120.24,119.21,119.59,16907.0,118.8399,119.5458,118.5217,118.8995,16907.0
2025-04-11 10:10:00,119.76,119.86,118.81,119.14,14746.0,119.0685,119.168,118.124,118.4521,14746.0
2025-04-11 10:15:00,119.1,119.76,118.63,118.63,18686.0,118.4123,119.0685,117.9451,117.9451,18686.0
2025-04-11 10:20:00,118.75,118.75,117.96,118.26,33803.0,118.0644,118.0644,117.2789,117.5772,33803.0
2025-04-11 10:25:00,118.44,118.66,117.73,117.74,14773.0,117.7562,117.9749,117.0503,117.0602,14773.0
2025-04-11 10:30:00,117.89,119.06,117.89,118.69,19596.0,117.2093,118.3726,117.2093,118.0047,19596.0
2025-04-11 10:35:00,118.64,118.8,118.37,118.53,31026.0,117.955,118.1141,117.6866,117.8456,31026.0
2025-04-11 10:40:00,118.53,119.0,118.4,119.0,14209.0,117.8456,118.3129,117.7164,118.3129,14209.0
2025-04-11 10:45:00,119.02,119.32,118.97,118.97,16316.0,118.3328,118.6311,118.2831,118.2831,16316.0
2025-04-11 10:50:00,119.04,119.07,118.23,118.37,7484.0,118.3527,118.3825,117.5474,117.6866,7484.0
2025-04-11 10:55:00,118.37,118.43,117.91,118.11,10713.0,117.6866,117.7462,117.2292,117.4281,10713.0
2025-04-11 11:00:00,118.18,119.7,118.14,118.32,16445.0,117.4977,119.0089,117.4579,117.6369,16445.0
2025-04-11 11:05:00,118.22,118.37,117.97,118.28,18711.0,117.5374,117.6866,117.2889,117.5971,18711.0
2025-04-11 11:10:00,118.21,118.42,117.78,117.92,16059.0,117.5275,117.7363,117.1,117.2392,16059.0
2025-04-11 11:15:00,117.92,118.26,117.8,118.23,14021.0,117.2392,117.5772,117.1199,117.5474,14021.0
2025-04-11 11:20:00,118.19,118.41,117.94,118.3,24878.0,117.5076,117.7263,117.259,117.617,24878.0
2025-04-11 11:25:00,118.15,118.51,118.15,118.41,10576.0,117.4678,117.8258,117.4678,117.7263,10576.0
2025-04-11 11:30:00,118.37,118.52,118.22,118.32,7075.0,117.6866,117.8357,117.5374,117.6369,7075.0
2025-04-11 11:35:00,118.3,118.58,118.14,118.58,9147.0,117.617,117.8953,117.4579,117.8953,9147.0
2025-04-11 11:40:00,118.56,118.63,118.11,118.43,11532.0,117.8755,117.9451,117.4281,117.7462,11532.0
2025-04-11 11:45:00,118.35,118.83,118.31,118.62,12924.0,117.6667,118.1439,117.6269,117.9351,12924.0
2025-04-11 11:50:00,118.45,118.72,118.35,118.68,6580.0,117.7661,118.0345,117.6667,117.9948,6580.0
2025-04-11 11:55:00,118.68,119.1,118.67,118.89,8334.0,117.9948,118.4123,117.9848,118.2036,8334.0
2025-04-11 12:00:00,118.97,119.11,118.82,119.01,3943.0,118.2831,118.4223,118.134,118.3229,3943.0
2025-04-11 12:05:00,118.93,119.17,118.77,118.77,14894.0,118.2433,118.4819,118.0843,118.0843,14894.0
2025-04-11 12:10:00,118.84,119.78,118.83,119.57,16550.0,118.1538,119.0884,118.1439,118.8796,16550.0
2025-04-11 12:15:00,119.63,120.07,119.63,120.07,6676.0,118.9393,119.3767,118.9393,119.3767,6676.0
2025-04-11 12:20:00,119.97,120.28,119.87,119.88,26602.0,119.2773,119.5855,119.1779,119.1878,26602.0
2025-04-11 12:25:00,119.61,119.77,119.18,119.59,6729.0,118.9194,119.0785,118.4919,118.8995,6729.0
2025-04-11 12:30:00,119.63,120.28,119.63,120.17,5878.0,118.9393,119.5855,118.9393,119.4762,5878.0
2025-04-11 12:35:00,120.44,121.16,120.39,121.1,8721.0,119.7446,120.4605,119.6949,120.4008,8721.0
2025-04-11 12:40:00,120.94,121.21,120.74,121.15,4990.0,120.2417,120.5102,120.0429,120.4505,4990.0
2025-04-11 12:45:00,121.01,121.61,121.01,121.44,8232.0,120.3113,120.9079,120.3113,120.7388,8232.0
2025-04-11 12:50:00,121.51,121.51,121.05,121.22,7429.0,120.8084,120.8084,120.3511,120.5201,7429.0
2025-04-11 12:55:00,121.22,121.5,121.18,121.34,6084.0,120.5201,120.7985,120.4803,120.6394,6084.0
2025-04-11 13:00:00,121.34,121.52,121.07,121.48,9847.0,120.6394,120.8184,120.371,120.7786,9847.0
2025-04-11 13:05:00,121.45,121.64,121.15,121.28,12218.0,120.7488,120.9377,120.4505,120.5798,12218.0
2025-04-11 13:10:00,121.3,121.36,121.09,121.18,5488.0,120.5996,120.6593,120.3909,120.4803,5488.0
2025-04-11 13:15:00,121.29,121.51,121.05,121.22,14253.0,120.5897,120.8084,120.3511,120.5201,14253.0
2025-04-11 13:20:00,121.22,122.02,121.16,121.66,28365.0,120.5201,121.3155,120.4605,120.9576,28365.0
2025-04-11 13:25:00,121.49,121.69,121.35,121.6,15401.0,120.7885,120.9874,120.6494,120.8979,15401.0
2025-04-11 13:30:00,121.61,121.74,121.17,121.3,10973.0,120.9079,121.0371,120.4704,120.5996,10973.0
2025-04-11 13:35:00,121.35,122.46,121.2,122.46,18046.0,120.6494,121.7529,120.5002,121.7529,18046.0
2025-04-11 13:40:00,122.37,123.22,122.26,123.06,19473.0,121.6635,122.5086,121.5541,122.3495,19473.0
2025-04-11 13:45:00,122.98,122.99,122.41,122.7,13270.0,122.2699,122.2799,121.7032,121.9916,13270.0
2025-04-11 13:50:00,122.78,123.21,122.58,122.91,7738.0,122.0711,122.4986,121.8723,122.2003,7738.0
2025-04-11 13:55:00,122.99,122.99,122.23,122.51,13302.0,122.2799,122.2799,121.5243,121.8027,13302.0
2025-04-11 14:00:00,122.45,122.64,122.16,122.4,11647.0,121.743,121.9319,121.4547,121.6933,11647.0
2025-04-11 14:05:00,122.4,122.4,122.02,122.39,11582.0,121.6933,121.6933,121.3155,121.6834,11582.0
2025-04-11 14:10:00,122.27,122.31,122.02,122.24,18060.0,121.564,121.6038,121.3155,121.5342,18060.0
2025-04-11 14:15:00,122.24,122.29,121.75,121.84,17430.0,121.5342,121.5839,121.047,121.1365,17430.0
2025-04-11 14:20:00,121.95,121.99,121.62,121.74,22857.0,121.2459,121.2857,120.9178,121.0371,22857.0
2025-04-11 14:25:00,121.74,122.0,121.57,121.9,12265.0,121.0371,121.2956,120.8681,121.1962,12265.0
2025-04-11 14:30:00,121.9,122.16,121.83,121.99,8398.0,121.1962,121.4547,121.1266,121.2857,8398.0
2025-04-11 14:35:00,121.98,122.61,121.88,122.34,29700.0,121.2757,121.9021,121.1763,121.6336,29700.0
2025-04-11 14:40:00,122.48,122.65,122.3,122.48,5853.0,121.7728,121.9419,121.5939,121.7728,5853.0
2025-04-11 14:45:00,122.51,122.93,122.44,122.93,12002.0,121.8027,122.2202,121.7331,122.2202,12002.0
2025-04-11 14:50:00,122.96,123.01,122.53,122.9,16214.0,122.2501,122.2998,121.8225,122.1904,16214.0
2025-04-11 14:55:00,122.92,122.98,122.37,122.47,13464.0,122.2103,122.2699,121.6635,121.7629,13464.0
2025-04-11 15:00:00,122.47,122.99,122.37,122.84,11408.0,121.7629,122.2799,121.6635,122.1308,11408.0
2025-04-11 15:05:00,122.84,123.36,122.72,123.36,7761.0,122.1308,122.6478,122.0114,122.6478,7761.0
2025-04-11 15:10:00,123.29,123.41,123.03,123.37,14021.0,122.5782,122.6975,122.3197,122.6577,14021.0
2025-04-11 15:15:00,123.37,123.53,122.87,123.51,24398.0,122.6577,122.8168,122.1606,122.7969,24398.0
2025-04-11 15:20:00,123.45,123.8,123.28,123.57,12572.0,122.7372,123.0852,122.5682,122.8565,12572.0
2025-04-11 15:25:00,123.54,123.71,123.28,123.37,14559.0,122.8267,122.9957,122.5682,122.6577,14559.0
2025-04-11 15:30:00,123.36,123.5,123.04,123.46,33921.0,122.6478,122.7869,122.3296,122.7472,33921.0
2025-04-11 15:35:00,123.42,123.42,122.73,123.11,20886.0,122.7074,122.7074,122.0214,122.3992,20886.0
2025-04-11 15:40:00,123.15,123.23,122.83,123.17,24260.0,122.439,122.5185,122.1208,122.4588,24260.0
2025-04-11 15:45:00,123.17,123.24,122.84,122.93,44285.0,122.4588,122.5284,122.1308,122.2202,44285.0
2025-04-11 15:50:00,123.08,123.22,122.68,122.94,54763.0,122.3694,122.5086,121.9717,122.2302,54763.0
2025-04-11 15:55:00,122.96,123.5,122.96,123.43,227452.0,122.2501,122.7869,122.2501,122.7173,227452.0
2025-04-14 09:30:00,126.99,127.45,125.08,125.96,52541.0,126.2568,126.7141,124.3578,125.2327,52541.0
2025-04-14 09:35:00,125.95,126.77,125.46,125.64,39354.0,125.2228,126.0381,124.7356,124.9146,39354.0
2025-04-14 09:40:00,125.84,125.9,125.22,125.71,31195.0,125.1134,125.1731,124.497,124.9842,31195.0
2025-04-14 09:45:00,125.84,126.15,125.03,125.63,32883.0,125.1134,125.4216,124.3081,124.9046,32883.0
2025-04-14 09:50:00,125.5,125.89,124.75,125.74,14381.0,124.7754,125.1631,124.0297,125.014,14381.0
2025-04-14 09:55:00,125.53,125.53,124.37,125.0,26100.0,124.8052,124.8052,123.6519,124.2783,26100.0
2025-04-14 10:00:00,125.06,125.28,124.48,124.82,19272.0,124.3379,124.5567,123.7613,124.0993,19272.0
2025-04-14 10:05:00,124.82,125.42,124.82,125.13,13549.0,124.0993,124.6959,124.0993,124.4075,13549.0
2025-04-14 10:10:00,125.14,125.21,124.68,124.83,23829.0,124.4175,124.4871,123.9601,124.1093,23829.0
2025-04-14 10:15:00,124.83,124.83,123.65,124.02,25003.0,124.1093,124.1093,122.9361,123.3039,25003.0
2025-04-14 10:20:00,124.02,124.52,123.95,124.46,22686.0,123.3039,123.8011,123.2343,123.7414,22686.0
2025-04-14 10:25:00,124.52,125.05,124.49,124.93,11807.0,123.8011,124.328,123.7712,124.2087,11807.0
2025-04-14 10:30:00,125.13,125.18,124.85,124.98,17723.0,124.4075,124.4572,124.1291,124.2584,17723.0
2025-04-14 10:35:00,125.0,125.15,124.66,125.11,9995.0,124.2783,124.4274,123.9402,124.3876,9995.0
2025-04-14 10:40:00,124.99,125.27,124.78,124.92,13878.0,124.2683,124.5467,124.0596,124.1987,13878.0
2025-04-14 10:45:00,124.95,125.34,124.67,125.31,23984.0,124.2286,124.6163,123.9502,124.5865,23984.0
2025-04-14 10:50:00,125.31,125.8,125.19,125.63,21376.0,124.5865,125.0737,124.4672,124.9046,21376.0
2025-04-14 10:55:00,125.55,125.72,125.26,125.56,25884.0,124.8251,124.9941,124.5368,124.835,25884.0
2025-04-14 11:00:00,125.63,125.69,125.15,125.38,16802.0,124.9046,124.9643,124.4274,124.6561,16802.0
2025-04-14 11:05:00,125.37,125.38,125.02,125.13,14210.0,124.6461,124.6561,124.2982,124.4075,14210.0
2025-04-14 11:10:00,125.13,125.44,124.87,125.01,14224.0,124.4075,124.7157,124.149,124.2882,14224.0
2025-04-14 11:15:00,124.93,125.03,124.59,124.92,13652.0,124.2087,124.3081,123.8706,124.1987,13652.0
2025-04-14 11:20:00,124.92,125.32,124.83,124.9,19823.0,124.1987,124.5964,124.1093,124.1789,19823.0
2025-04-14 11:25:00,124.83,125.0,124.38,124.48,16975.0,124.1093,124.2783,123.6619,123.7613,16975.0
2025-04-14 11:30:00,124.53,124.93,124.43,124.89,14841.0,123.811,124.2087,123.7116,124.1689,14841.0
2025-04-14 11:35:00,124.94,124.96,124.34,124.43,15750.0,124.2186,124.2385,123.6221,123.7116,15750.0
2025-04-14 11:40:00,124.31,124.31,123.79,124.19,13199.0,123.5923,123.5923,123.0753,123.473,13199.0
2025-04-14 11:45:00,124.28,124.31,123.55,123.6,16128.0,123.5624,123.5923,122.8367,122.8864,16128.0
2025-04-14 11:50:00,123.64,123.87,123.56,123.79,22609.0,122.9261,123.1548,122.8466,123.0753,22609.0
2025-04-14 11:55:00,123.88,124.09,123.74,123.74,14340.0,123.1647,123.3735,123.0256,123.0256,14340.0
2025-04-14 12:00:00,123.73,124.1,123.59,123.99,11982.0,123.0156,123.3835,122.8764,123.2741,11982.0
2025-04-14 12:05:00,124.08,124.09,123.71,123.8,13778.0,123.3636,123.3735,122.9957,123.0852,13778.0
2025-04-14 12:10:00,123.72,123.83,123.29,123.8,16456.0,123.0057,123.115,122.5782,123.0852,16456.0
2025-04-14 12:15:00,123.7,124.29,123.7,124.08,25556.0,122.9858,123.5724,122.9858,123.3636,25556.0
2025-04-14 12:20:00,123.92,124.17,123.87,124.11,10801.0,123.2045,123.4531,123.1548,123.3934,10801.0
2025-04-14 12:25:00,123.98,124.01,123.59,123.91,13730.0,123.2642,123.294,122.8764,123.1946,13730.0
2025-04-14 12:30:00,123.97,124.91,123.93,124.91,11068.0,123.2542,124.1888,123.2145,124.1888,11068.0
2025-04-14 12:35:00,124.93,125.04,124.68,124.89,9042.0,124.2087,124.3181,123.9601,124.1689,9042.0
2025-04-14 12:40:00,124.94,125.05,124.79,125.0,22634.0,124.2186,124.328,124.0695,124.2783,22634.0
2025-04-14 12:45:00,125.04,125.1,124.84,124.9,11798.0,124.3181,124.3777,124.1192,124.1789,11798.0
2025-04-14 12:50:00,124.84,124.84,124.38,124.75,12713.0,124.1192,124.1192,123.6619,124.0297,12713.0
2025-04-14 12:55:00,124.71,124.82,124.49,124.78,9348.0,123.99,124.0993,123.7712,124.0596,9348.0
2025-04-14 13:00:00,124.78,125.84,124.56,124.92,35683.0,124.0596,125.1134,123.8408,124.1987,35683.0
2025-04-14 13:05:00,124.91,125.04,124.62,124.84,9669.0,124.1888,124.3181,123.9005,124.1192,9669.0
2025-04-14 13:10:00,124.85,125.03,124.81,124.83,15871.0,124.1291,124.3081,124.0894,124.1093,15871.0
2025-04-14 13:15:00,124.77,125.0,124.67,124.96,21325.0,124.0496,124.2783,123.9502,124.2385,21325.0
2025-04-14 13:20:00,124.96,125.18,124.88,125.08,20172.0,124.2385,124.4572,124.159,124.3578,20172.0
2025-04-14 13:25:00,125.08,125.23,124.84,125.16,37345.0,124.3578,124.507,124.1192,124.4374,37345.0
2025-04-14 13:30:00,125.16,125.5,124.99,125.26,36711.0,124.4374,124.7754,124.2683,124.5368,36711.0
2025-04-14 13:35:00,125.36,125.51,124.89,125.0,17542.0,124.6362,124.7853,124.1689,124.2783,17542.0
2025-04-14 13:40:00,125.0,125.37,124.98,125.06,10359.0,124.2783,124.6461,124.2584,124.3379,10359.0
2025-04-14 13:45:00,125.05,125.37,124.94,125.18,9854.0,124.328,124.6461,124.2186,124.4572,9854.0
2025-04-14 13:50:00,125.18,125.45,125.08,125.18,23605.0,124.4572,124.7257,124.3578,124.4572,23605.0
2025-04-14 13:55:00,125.12,125.31,124.75,124.87,44814.0,124.3976,124.5865,124.0297,124.149,44814.0
2025-04-14 14:00:00,124.87,125.08,124.67,125.01,28735.0,124.149,124.3578,123.9502,124.2882,28735.0
2025-04-14 14:05:00,125.02,125.02,124.77,124.81,7686.0,124.2982,124.2982,124.0496,124.0894,7686.0
2025-04-14 14:10:00,124.88,125.05,124.66,124.75,13065.0,124.159,124.328,123.9402,124.0297,13065.0
2025-04-14 14:15:00,124.75,125.02,124.74,124.98,12395.0,124.0297,124.2982,124.0198,124.2584,12395.0
2025-04-14 14:20:00,125.07,125.29,125.07,125.25,12450.0,124.3479,124.5666,124.3479,124.5268,12450.0
2025-04-14 14:25:00,125.25,125.26,124.98,125.22,15157.0,124.5268,124.5368,124.2584,124.497,15157.0
2025-04-14 14:30:00,125.22,125.3,125.07,125.26,24760.0,124.497,124.5765,124.3479,124.5368,24760.0
2025-04-14 14:35:00,125.2,125.26,124.97,124.97,9523.0,124.4771,124.5368,124.2485,124.2485,9523.0
2025-04-14 14:40:00,124.97,125.36,124.97,125.31,10194.0,124.2485,124.6362,124.2485,124.5865,10194.0
2025-04-14 14:45:00,125.31,125.36,125.04,125.14,13060.0,124.5865,124.6362,124.3181,124.4175,13060.0
2025-04-14 14:50:00,125.14,125.47,125.1,125.43,8801.0,124.4175,124.7456,124.3777,124.7058,8801.0
2025-04-14 14:55:00,125.46,125.53,125.27,125.48,6838.0,124.7356,124.8052,124.5467,124.7555,6838.0
2025-04-14 15:00:00,125.48,125.71,125.48,125.64,9422.0,124.7555,124.9842,124.7555,124.9146,9422.0
2025-04-14 15:05:00,125.64,125.7,125.44,125.61,14555.0,124.9146,124.9742,124.7157,124.8848,14555.0
2025-04-14 15:10:00,125.61,125.66,125.4,125.65,14025.0,124.8848,124.9345,124.676,124.9245,14025.0
2025-04-14 15:15:00,125.65,125.67,125.37,125.66,14364.0,124.9245,124.9444,124.6461,124.9345,14364.0
2025-04-14 15:20:00,125.67,125.82,125.47,125.75,28797.0,124.9444,125.0935,124.7456,125.024,28797.0
2025-04-14 15:25:00,125.75,125.78,125.45,125.69,19492.0,125.024,125.0538,124.7257,124.9643,19492.0
2025-04-14 15:30:00,125.6,125.8,125.54,125.74,20386.0,124.8748,125.0737,124.8152,125.014,20386.0
2025-04-14 15:35:00,125.74,125.74,125.43,125.43,20219.0,125.014,125.014,124.7058,124.7058,20219.0
2025-04-14 15:40:00,125.31,125.73,125.31,125.66,20058.0,124.5865,125.0041,124.5865,124.9345,20058.0
2025-04-14 15:45:00,125.64,125.78,125.43,125.6,25407.0,124.9146,125.0538,124.7058,124.8748,25407.0
2025-04-14 15:50:00,125.53,125.63,125.08,125.45,31717.0,124.8052,124.9046,124.3578,124.7257,31717.0
2025-04-14 15:55:00,125.35,125.45,124.79,124.89,135902.0,124.6263,124.7257,124.0695,124.1689,135902.0
2025-04-15 09:30:00,124.04,124.46,123.25,123.97,33728.0,123.3238,123.7414,122.5384,123.2542,33728.0
2025-04-15 09:35:00,123.95,124.79,123.56,124.44,24407.0,123.2343,124.0695,122.8466,123.7215,24407.0
2025-04-15 09:40:00,124.49,125.02,124.23,124.98,24592.0,123.7712,124.2982,123.5127,124.2584,24592.0
2025-04-15 09:45:00,124.77,125.03,124.65,125.02,9572.0,124.0496,124.3081,123.9303,124.2982,9572.0
2025-04-15 09:50:00,125.01,125.78,124.56,125.19,26072.0,124.2882,125.0538,123.8408,124.4672,26072.0
2025-04-15 09:55:00,124.66,124.9,124.4,124.42,10550.0,123.9402,124.1789,123.6817,123.7016,10550.0
2025-04-15 10:00:00,124.41,124.73,124.23,124.42,15895.0,123.6917,124.0098,123.5127,123.7016,15895.0
2025-04-15 10:05:00,124.38,125.1,124.35,124.95,12205.0,123.6619,124.3777,123.632,124.2286,12205.0
2025-04-15 10:10:00,125.11,125.79,125.11,125.14,17137.0,124.3876,125.0637,124.3876,124.4175,17137.0
2025-04-15 10:15:00,125.19,125.43,124.34,124.41,17639.0,124.4672,124.7058,123.6221,123.6917,17639.0
2025-04-15 10:20:00,124.4,124.61,123.9,123.94,12135.0,123.6817,123.8905,123.1846,123.2244,12135.0
2025-04-15 10:25:00,123.91,124.28,123.75,123.98,14692.0,123.1946,123.5624,123.0355,123.2642,14692.0
2025-04-15 10:30:00,124.02,124.32,124.02,124.1,16658.0,123.3039,123.6022,123.3039,123.3835,16658.0
2025-04-15 10:35:00,123.97,124.08,123.6,123.73,8682.0,123.2542,123.3636,122.8864,123.0156,8682.0
2025-04-15 10:40:00,123.65,124.19,123.64,124.13,10569.0,122.9361,123.473,122.9261,123.4133,10569.0
2025-04-15 10:45:00,124.01,124.04,123.45,123.94,10207.0,123.294,123.3238,122.7372,123.2244,10207.0
2025-04-15 10:50:00,123.85,124.06,123.61,123.98,14582.0,123.1349,123.3437,122.8963,123.2642,14582.0
2025-04-15 10:55:00,123.98,124.13,123.79,123.97,24616.0,123.2642,123.4133,123.0753,123.2542,24616.0
2025-04-15 11:00:00,123.97,124.28,123.8,123.96,18062.0,123.2542,123.5624,123.0852,123.2443,18062.0
2025-04-15 11:05:00,123.86,124.04,123.66,123.83,9986.0,123.1449,123.3238,122.946,123.115,9986.0
2025-04-15 11:10:00,123.9,124.07,123.72,124.0,10907.0,123.1846,123.3537,123.0057,123.2841,10907.0
2025-04-15 11:15:00,123.96,124.09,123.67,123.8,20031.0,123.2443,123.3735,122.956,123.0852,20031.0
2025-04-15 11:20:00,123.86,124.33,123.82,124.11,16513.0,123.1449,123.6122,123.1051,123.3934,16513.0
2025-04-15 11:25:00,124.17,124.17,123.74,123.81,10266.0,123.4531,123.4531,123.0256,123.0952,10266.0
2025-04-15 11:30:00,123.86,124.23,123.8,124.06,13951.0,123.1449,123.5127,123.0852,123.3437,13951.0
2025-04-15 11:35:00,124.1,124.24,123.77,124.05,8979.0,123.3835,123.5227,123.0554,123.3338,8979.0
2025-04-15 11:40:00,123.99,124.06,123.8,123.89,7056.0,123.2741,123.3437,123.0852,123.1747,7056.0
2025-04-15 11:45:00,123.9,124.15,123.86,124.1,9737.0,123.1846,123.4332,123.1449,123.3835,9737.0
2025-04-15 11:50:00,124.12,124.36,123.97,124.2,10605.0,123.4034,123.642,123.2542,123.4829,10605.0
2025-04-15 11:55:00,124.2,124.27,123.94,124.14,14712.0,123.4829,123.5525,123.2244,123.4232,14712.0
2025-04-15 12:00:00,124.14,124.31,124.12,124.2,4670.0,123.4232,123.5923,123.4034,123.4829,4670.0
2025-04-15 12:05:00,124.13,124.2,123.95,123.98,7506.0,123.4133,123.4829,123.2343,123.2642,7506.0
2025-04-15 12:10:00,123.98,124.13,123.93,124.03,6463.0,123.2642,123.4133,123.2145,123.3139,6463.0
2025-04-15 12:15:00,124.06,124.23,123.8,123.94,12237.0,123.3437,123.5127,123.0852,123.2244,12237.0
2025-04-15 12:20:00,123.9,123.97,123.69,123.91,8561.0,123.1846,123.2542,122.9758,123.1946,8561.0
2025-04-15 12:25:00,123.91,124.0,123.65,123.65,6342.0,123.1946,123.2841,122.9361,122.9361,6342.0
2025-04-15 12:30:00,123.69,123.92,123.5,123.58,9497.0,122.9758,123.2045,122.7869,122.8665,9497.0
2025-04-15 12:35:00,123.62,123.65,123.44,123.44,9460.0,122.9062,122.9361,122.7273,122.7273,9460.0
2025-04-15 12:40:00,123.41,123.62,123.34,123.62,11396.0,122.6975,122.9062,122.6279,122.9062,11396.0
2025-04-15 12:45:00,123.59,123.81,123.59,123.81,8823.0,122.8764,123.0952,122.8764,123.0952,8823.0
2025-04-15 12:50:00,123.82,123.82,123.46,123.48,5971.0,123.1051,123.1051,122.7472,122.7671,5971.0
2025-04-15 12:55:00,123.49,123.49,123.12,123.33,7752.0,122.777,122.777,122.4091,122.6179,7752.0
2025-04-15 13:00:00,123.27,123.62,123.22,123.54,12501.0,122.5583,122.9062,122.5086,122.8267,12501.0
2025-04-15 13:05:00,123.53,123.57,123.31,123.39,5593.0,122.8168,122.8565,122.598,122.6776,5593.0
2025-04-15 13:10:00,123.34,123.51,123.24,123.37,7995.0,122.6279,122.7969,122.5284,122.6577,7995.0
2025-04-15 13:15:00,123.38,123.4,123.16,123.38,6248.0,122.6676,122.6875,122.4489,122.6676,6248.0
2025-04-15 13:20:00,123.46,123.5,123.08,123.19,7109.0,122.7472,122.7869,122.3694,122.4787,7109.0
2025-04-15 13:25:00,123.26,123.35,122.93,122.98,18673.0,122.5483,122.6378,122.2202,122.2699,18673.0
2025-04-15 13:30:00,122.99,123.0,122.61,122.77,23777.0,122.2799,122.2898,121.9021,122.0612,23777.0
2025-04-15 13:35:00,122.71,122.97,122.53,122.91,25491.0,122.0015,122.26,121.8225,122.2003,25491.0
2025-04-15 13:40:00,123.0,123.26,123.0,123.25,6900.0,122.2898,122.5483,122.2898,122.5384,6900.0
2025-04-15 13:45:00,123.17,123.27,123.08,123.12,6710.0,122.4588,122.5583,122.3694,122.4091,6710.0
2025-04-15 13:50:00,123.14,123.19,122.54,122.7,6891.0,122.429,122.4787,121.8325,121.9916,6891.0
2025-04-15 13:55:00,122.64,122.84,122.48,122.65,9048.0,121.9319,122.1308,121.7728,121.9419,9048.0
2025-04-15 14:00:00,122.83,122.91,122.54,122.57,6261.0,122.1208,122.2003,121.8325,121.8623,6261.0
2025-04-15 14:05:00,122.57,122.63,122.3,122.41,30674.0,121.8623,121.922,121.5939,121.7032,30674.0
2025-04-15 14:10:00,122.45,122.55,122.29,122.37,6570.0,121.743,121.8424,121.5839,121.6635,6570.0
2025-04-15 14:15:00,122.29,122.43,122.17,122.22,13491.0,121.5839,121.7231,121.4646,121.5143,13491.0
2025-04-15 14:20:00,122.22,122.27,121.99,121.99,10883.0,121.5143,121.564,121.2857,121.2857,10883.0
2025-04-15 14:25:00,122.01,122.29,121.91,122.03,14155.0,121.3055,121.5839,121.2061,121.3254,14155.0
2025-04-15 14:30:00,122.03,122.25,122.03,122.19,11263.0,121.3254,121.5442,121.3254,121.4845,11263.0
2025-04-15 14:35:00,122.18,122.27,122.02,122.23,10949.0,121.4746,121.564,121.3155,121.5243,10949.0
2025-04-15 14:40:00,122.19,122.49,122.17,122.49,11084.0,121.4845,121.7828,121.4646,121.7828,11084.0
2025-04-15 14:45:00,122.46,122.55,122.23,122.26,9280.0,121.7529,121.8424,121.5243,121.5541,9280.0
2025-04-15 14:50:00,122.26,122.37,122.1,122.36,14682.0,121.5541,121.6635,121.395,121.6535,14682.0
2025-04-15 14:55:00,122.26,122.45,122.23,122.28,8514.0,121.5541,121.743,121.5243,121.574,8514.0
2025-04-15 15:00:00,122.27,122.37,122.22,122.36,7380.0,121.564,121.6635,121.5143,121.6535,7380.0
2025-04-15 15:05:00,122.37,122.49,122.25,122.33,14667.0,121.6635,121.7828,121.5442,121.6237,14667.0
2025-04-15 15:10:00,122.34,122.65,122.33,122.56,10949.0,121.6336,121.9419,121.6237,121.8524,10949.0
2025-04-15 15:15:00,122.56,122.8,122.42,122.76,11304.0,121.8524,122.091,121.7132,122.0512,11304.0
2025-04-15 15:20:00,122.74,122.78,122.33,122.41,19125.0,122.0313,122.0711,121.6237,121.7032,19125.0
2025-04-15 15:25:00,122.42,122.5,122.18,122.3,18452.0,121.7132,121.7927,121.4746,121.5939,18452.0
2025-04-15 15:30:00,122.28,122.44,122.19,122.34,26346.0,121.574,121.7331,121.4845,121.6336,26346.0
2025-04-15 15:35:00,122.29,122.39,122.06,122.27,18609.0,121.5839,121.6834,121.3553,121.564,18609.0
2025-04-15 15:40:00,122.32,122.39,122.07,122.21,36139.0,121.6138,121.6834,121.3652,121.5044,36139.0
2025-04-15 15:45:00,122.18,122.21,121.69,121.93,38740.0,121.4746,121.5044,120.9874,121.226,38740.0
2025-04-15 15:50:00,121.83,122.41,121.72,122.33,34439.0,121.1266,121.7032,121.0172,121.6237,34439.0
2025-04-15 15:55:00,122.27,122.39,122.01,122.23,155013.0,121.564,121.6834,121.3055,121.5243,155013.0
2025-04-16 09:30:00,123.67,127.87,122.72,126.73,145509.0,122.956,127.1317,122.0114,125.9983,145509.0
2025-04-16 09:35:00,126.76,127.47,126.17,126.56,67383.0,126.0281,126.734,125.4415,125.8293,67383.0
2025-04-16 09:40:00,126.9,127.26,126.41,126.88,44546.0,126.1673,126.5252,125.6801,126.1474,44546.0
2025-04-16 09:45:00,126.98,127.42,126.53,127.42,19143.0,126.2468,126.6843,125.7994,126.6843,19143.0
2025-04-16 09:50:00,127.14,127.14,125.7,126.05,49088.0,126.4059,126.4059,124.9742,125.3222,49088.0
2025-04-16 09:55:00,126.05,126.32,125.62,125.88,14656.0,125.3222,125.5907,124.8947,125.1532,14656.0
2025-04-16 10:00:00,125.86,126.27,125.62,126.27,18825.0,125.1333,125.5409,124.8947,125.5409,18825.0
2025-04-16 10:05:00,126.29,126.48,126.08,126.2,11193.0,125.5608,125.7497,125.352,125.4714,11193.0
2025-04-16 10:10:00,126.33,126.61,126.32,126.6,10926.0,125.6006,125.879,125.5907,125.869,10926.0
2025-04-16 10:15:00,126.62,126.77,126.13,126.16,21739.0,125.8889,126.0381,125.4018,125.4316,21739.0
2025-04-16 10:20:00,126.16,126.3,125.82,126.23,7281.0,125.4316,125.5708,125.0935,125.5012,7281.0
2025-04-16 10:25:00,126.12,126.4,125.84,126.14,17534.0,125.3918,125.6702,125.1134,125.4117,17534.0
2025-04-16 10:30:00,125.93,126.28,125.86,126.28,14675.0,125.2029,125.5509,125.1333,125.5509,14675.0
2025-04-16 10:35:00,126.3,126.33,126.05,126.2,8546.0,125.5708,125.6006,125.3222,125.4714,8546.0
2025-04-16 10:40:00,126.28,126.54,126.11,126.54,20565.0,125.5509,125.8094,125.3819,125.8094,20565.0
2025-04-16 10:45:00,126.49,126.61,126.32,126.49,12870.0,125.7597,125.879,125.5907,125.7597,12870.0
2025-04-16 10:50:00,126.52,126.65,126.33,126.33,13030.0,125.7895,125.9188,125.6006,125.6006,13030.0
2025-04-16 10:55:00,126.43,126.51,126.05,126.36,13024.0,125.7,125.7796,125.3222,125.6304,13024.0
2025-04-16 11:00:00,126.36,126.49,126.09,126.1,7037.0,125.6304,125.7597,125.362,125.3719,7037.0
2025-04-16 11:05:00,126.14,126.35,126.13,126.27,3961.0,125.4117,125.6205,125.4018,125.5409,3961.0
2025-04-16 11:10:00,126.29,126.38,126.07,126.16,23628.0,125.5608,125.6503,125.3421,125.4316,23628.0
2025-04-16 11:15:00,126.15,126.45,126.05,126.45,6270.0,125.4216,125.7199,125.3222,125.7199,6270.0
2025-04-16 11:20:00,126.46,126.89,126.45,126.89,9488.0,125.7299,126.1574,125.7199,126.1574,9488.0
2025-04-16 11:25:00,126.81,127.2,126.8,127.2,19484.0,126.0778,126.4656,126.0679,126.4656,19484.0
2025-04-16 11:30:00,127.2,127.2,126.77,126.82,24307.0,126.4656,126.4656,126.0381,126.0878,24307.0
2025-04-16 11:35:00,126.82,126.97,126.66,126.8,11416.0,126.0878,126.2369,125.9287,126.0679,11416.0
2025-04-16 11:40:00,126.68,126.89,126.6,126.74,23720.0,125.9486,126.1574,125.869,126.0082,23720.0
2025-04-16 11:45:00,126.8,126.86,126.58,126.83,10895.0,126.0679,126.1275,125.8492,126.0977,10895.0
2025-04-16 11:50:00,126.93,127.1,126.6,126.63,19772.0,126.1971,126.3662,125.869,125.8989,19772.0
2025-04-16 11:55:00,126.64,126.76,126.53,126.74,18484.0,125.9088,126.0281,125.7994,126.0082,18484.0
2025-04-16 12:00:00,126.73,126.73,126.55,126.69,4136.0,125.9983,125.9983,125.8193,125.9585,4136.0
2025-04-16 12:05:00,126.62,126.7,126.4,126.62,41401.0,125.8889,125.9685,125.6702,125.8889,41401.0
2025-04-16 12:10:00,126.73,126.9,126.56,126.73,17942.0,125.9983,126.1673,125.8293,125.9983,17942.0
2025-04-16 12:15:00,126.65,126.77,126.58,126.67,12467.0,125.9188,126.0381,125.8492,125.9386,12467.0
2025-04-16 12:20:00,126.67,126.75,126.56,126.65,8348.0,125.9386,126.0182,125.8293,125.9188,8348.0
2025-04-16 12:25:00,126.75,126.77,126.36,126.6,9793.0,126.0182,126.0381,125.6304,125.869,9793.0
2025-04-16 12:30:00,126.56,126.79,126.54,126.79,5989.0,125.8293,126.0579,125.8094,126.0579,5989.0
2025-04-16 12:35:00,126.73,126.74,126.43,126.61,9372.0,125.9983,126.0082,125.7,125.879,9372.0
2025-04-16 12:40:00,126.57,126.87,126.46,126.85,5230.0,125.8392,126.1375,125.7299,126.1176,5230.0
2025-04-16 12:45:00,126.77,126.94,126.63,126.93,16163.0,126.0381,126.2071,125.8989,126.1971,16163.0
2025-04-16 12:50:00,126.71,127.0,126.71,126.96,4998.0,125.9784,126.2667,125.9784,126.227,4998.0
2025-04-16 12:55:00,126.95,127.06,126.73,126.86,10033.0,126.217,126.3264,125.9983,126.1275,10033.0
2025-04-16 13:00:00,126.76,126.97,126.68,126.82,10148.0,126.0281,126.2369,125.9486,126.0878,10148.0
2025-04-16 13:05:00,126.83,127.33,126.82,127.23,27471.0,126.0977,126.5948,126.0878,126.4954,27471.0
2025-04-16 13:10:00,127.27,127.62,127.2,127.58,23329.0,126.5352,126.8832,126.4656,126.8434,23329.0
2025-04-16 13:15:00,127.52,127.63,127.41,127.49,16630.0,126.7837,126.8931,126.6744,126.7539,16630.0
2025-04-16 13:20:00,127.48,127.48,127.05,127.14,6847.0,126.744,126.744,126.3164,126.4059,6847.0
2025-04-16 13:25:00,126.99,127.2,126.99,127.11,5253.0,126.2568,126.4656,126.2568,126.3761,5253.0
2025-04-16 13:30:00,127.11,127.11,126.1,126.1,12239.0,126.3761,126.3761,125.3719,125.3719,12239.0
2025-04-16 13:35:00,126.34,126.35,125.95,125.96,11074.0,125.6105,125.6205,125.2228,125.2327,11074.0
2025-04-16 13:40:00,125.92,126.01,125.66,125.75,21396.0,125.193,125.2825,124.9345,125.024,21396.0
2025-04-16 13:45:00,125.75,125.75,125.13,125.18,12264.0,125.024,125.024,124.4075,124.4572,12264.0
2025-04-16 13:50:00,125.04,125.35,124.82,124.94,15644.0,124.3181,124.6263,124.0993,124.2186,15644.0
2025-04-16 13:55:00,125.08,125.08,124.56,124.64,17204.0,124.3578,124.3578,123.8408,123.9204,17204.0
2025-04-16 14:00:00,124.64,125.3,124.39,124.54,13720.0,123.9204,124.5765,123.6718,123.8209,13720.0
2025-04-16 14:05:00,124.54,124.84,124.53,124.84,15298.0,123.8209,124.1192,123.811,124.1192,15298.0
2025-04-16 14:10:00,124.94,125.24,124.84,125.23,16650.0,124.2186,124.5169,124.1192,124.507,16650.0
2025-04-16 14:15:00,125.16,125.26,124.85,125.0,11285.0,124.4374,124.5368,124.1291,124.2783,11285.0
2025-04-16 14:20:00,124.98,125.14,124.82,125.06,17858.0,124.2584,124.4175,124.0993,124.3379,17858.0
2025-04-16 14:25:00,125.07,125.22,124.95,125.04,10824.0,124.3479,124.497,124.2286,124.3181,10824.0
2025-04-16 14:30:00,125.04,125.21,124.96,125.02,12374.0,124.3181,124.4871,124.2385,124.2982,12374.0
2025-04-16 14:35:00,125.01,125.01,124.6,124.66,13298.0,124.2882,124.2882,123.8806,123.9402,13298.0
2025-04-16 14:40:00,124.65,124.71,124.33,124.53,14057.0,123.9303,123.99,123.6122,123.811,14057.0
2025-04-16 14:45:00,124.53,124.64,124.47,124.58,11226.0,123.811,123.9204,123.7513,123.8607,11226.0
2025-04-16 14:50:00,124.55,124.66,124.31,124.34,20116.0,123.8309,123.9402,123.5923,123.6221,20116.0
2025-04-16 14:55:00,124.36,124.64,124.33,124.39,22406.0,123.642,123.9204,123.6122,123.6718,22406.0
2025-04-16 15:00:00,124.4,124.62,124.36,124.38,21099.0,123.6817,123.9005,123.642,123.6619,21099.0
2025-04-16 15:05:00,124.44,124.48,124.03,124.05,15630.0,123.7215,123.7613,123.3139,123.3338,15630.0
2025-04-16 15:10:00,124.11,124.39,123.87,124.18,18212.0,123.3934,123.6718,123.1548,123.463,18212.0
2025-04-16 15:15:00,124.16,124.21,123.82,123.82,12965.0,123.4431,123.4928,123.1051,123.1051,12965.0
2025-04-16 15:20:00,123.75,123.98,123.65,123.73,14184.0,123.0355,123.2642,122.9361,123.0156,14184.0
2025-04-16 15:25:00,123.7,123.71,123.45,123.53,30665.0,122.9858,122.9957,122.7372,122.8168,30665.0
2025-04-16 15:30:00,123.59,124.06,123.59,124.06,21785.0,122.8764,123.3437,122.8764,123.3437,21785.0
2025-04-16 15:35:00,124.01,124.04,123.69,123.83,18920.0,123.294,123.3238,122.9758,123.115,18920.0
2025-04-16 15:40:00,123.89,123.99,123.76,123.8,26186.0,123.1747,123.2741,123.0454,123.0852,26186.0
2025-04-16 15:45:00,123.8,123.93,123.42,123.73,30597.0,123.0852,123.2145,122.7074,123.0156,30597.0
2025-04-16 15:50:00,123.77,124.18,123.45,124.11,54249.0,123.0554,123.463,122.7372,123.3934,54249.0
2025-04-16 15:55:00,124.03,124.27,123.78,124.05,161969.0,123.3139,123.5525,123.0653,123.3338,161969.0
2025-04-17 09:30:00,125.6,127.34,125.6,127.34,96923.0,124.8748,126.6048,124.8748,126.6048,96923.0
2025-04-17 09:35:00,126.98,127.04,126.34,126.67,6742.0,126.2468,126.3065,125.6105,125.9386,6742.0
2025-04-17 09:40:00,126.92,127.34,126.92,127.27,14255.0,126.1872,126.6048,126.1872,126.5352,14255.0
2025-04-17 09:45:00,127.25,127.43,126.96,127.23,5700.0,126.5153,126.6943,126.227,126.4954,5700.0
2025-04-17 09:50:00,127.36,127.45,126.91,127.06,10776.0,126.6247,126.7141,126.1773,126.3264,10776.0
2025-04-17 09:55:00,127.02,127.58,126.98,127.58,23144.0,126.2866,126.8434,126.2468,126.8434,23144.0
2025-04-17 10:00:00,127.41,127.8,127.03,127.15,10952.0,126.6744,127.0621,126.2966,126.4159,10952.0
2025-04-17 10:05:00,127.16,127.6,126.87,127.09,8310.0,126.4258,126.8633,126.1375,126.3562,8310.0
2025-04-17 10:10:00,127.16,127.32,126.91,127.07,21339.0,126.4258,126.5849,126.1773,126.3363,21339.0
2025-04-17 10:15:00,127.13,127.16,126.79,126.81,18464.0,126.396,126.4258,126.0579,126.0778,18464.0
2025-04-17 10:20:00,126.81,126.84,126.42,126.43,43053.0,126.0778,126.1077,125.6901,125.7,43053.0
2025-04-17 10:25:00,126.48,126.7,126.36,126.57,20777.0,125.7497,125.9685,125.6304,125.8392,20777.0
2025-04-17 10:30:00,126.67,126.94,126.48,126.52,13757.0,125.9386,126.2071,125.7497,125.7895,13757.0
2025-04-17 10:35:00,126.51,126.72,126.46,126.72,6703.0,125.7796,125.9884,125.7299,125.9884,6703.0
2025-04-17 10:40:00,126.72,126.99,126.71,126.83,4702.0,125.9884,126.2568,125.9784,126.0977,4702.0
2025-04-17 10:45:00,126.69,127.08,126.62,126.92,9136.0,125.9585,126.3463,125.8889,126.1872,9136.0
2025-04-17 10:50:00,126.98,127.09,126.56,126.8,6014.0,126.2468,126.3562,125.8293,126.0679,6014.0
2025-04-17 10:55:00,126.75,126.82,126.45,126.55,8774.0,126.0182,126.0878,125.7199,125.8193,8774.0
2025-04-17 11:00:00,126.46,127.0,126.46,127.0,7443.0,125.7299,126.2667,125.7299,126.2667,7443.0
2025-04-17 11:05:00,127.07,127.62,127.06,127.24,9376.0,126.3363,126.8832,126.3264,126.5053,9376.0
2025-04-17 11:10:00,127.23,127.73,127.22,127.73,6011.0,126.4954,126.9925,126.4855,126.9925,6011.0
2025-04-17 11:15:00,127.76,128.16,127.6,128.06,9057.0,127.0223,127.42,126.8633,127.3206,9057.0
2025-04-17 11:20:00,128.12,128.33,127.85,128.26,14639.0,127.3803,127.5891,127.1118,127.5195,14639.0
2025-04-17 11:25:00,128.27,128.27,127.88,127.88,9423.0,127.5294,127.5294,127.1417,127.1417,9423.0
2025-04-17 11:30:00,127.86,128.14,127.86,127.91,6018.0,127.1218,127.4002,127.1218,127.1715,6018.0
2025-04-17 11:35:00,127.8,128.28,127.8,128.03,10676.0,127.0621,127.5393,127.0621,127.2908,10676.0
2025-04-17 11:40:00,127.98,128.15,127.87,127.89,10168.0,127.2411,127.4101,127.1317,127.1516,10168.0
2025-04-17 11:45:00,127.87,128.05,127.74,127.75,10277.0,127.1317,127.3107,127.0025,127.0124,10277.0
2025-04-17 11:50:00,127.75,127.96,127.47,127.56,11554.0,127.0124,127.2212,126.734,126.8235,11554.0
2025-04-17 11:55:00,127.47,127.79,127.34,127.41,6918.0,126.734,127.0522,126.6048,126.6744,6918.0
2025-04-17 12:00:00,127.41,128.15,127.25,127.36,9361.0,126.6744,127.4101,126.5153,126.6247,9361.0
2025-04-17 12:05:00,127.23,128.26,127.22,127.28,24692.0,126.4954,127.5195,126.4855,126.5451,24692.0
2025-04-17 12:10:00,127.48,127.69,127.11,127.66,7050.0,126.744,126.9528,126.3761,126.9229,7050.0
2025-04-17 12:15:00,127.59,128.05,127.39,127.94,12378.0,126.8533,127.3107,126.6545,127.2013,12378.0
2025-04-17 12:20:00,127.97,128.28,127.97,128.27,3774.0,127.2311,127.5393,127.2311,127.5294,3774.0
2025-04-17 12:25:00,128.24,128.52,128.24,128.45,5925.0,127.4996,127.778,127.4996,127.7084,5925.0
2025-04-17 12:30:00,128.33,128.78,128.17,128.7,8962.0,127.5891,128.0365,127.43,127.9569,8962.0
2025-04-17 12:35:00,128.76,128.86,128.34,128.34,5666.0,128.0166,128.116,127.599,127.599,5666.0
2025-04-17 12:40:00,128.4,128.67,128.16,128.3,15672.0,127.6587,127.9271,127.42,127.5592,15672.0
2025-04-17 12:45:00,128.38,128.69,128.28,128.69,5511.0,127.6388,127.947,127.5393,127.947,5511.0
2025-04-17 12:50:00,128.7,128.72,128.47,128.52,6910.0,127.9569,127.9768,127.7282,127.778,6910.0
2025-04-17 12:55:00,128.52,128.67,128.39,128.39,13544.0,127.778,127.9271,127.6487,127.6487,13544.0
2025-04-17 13:00:00,128.47,128.6,128.29,128.32,14370.0,127.7282,127.8575,127.5493,127.5791,14370.0
2025-04-17 13:05:00,128.36,128.46,128.28,128.34,9482.0,127.6189,127.7183,127.5393,127.599,9482.0
2025-04-17 13:10:00,128.3,128.3,128.09,128.3,14420.0,127.5592,127.5592,127.3504,127.5592,14420.0
2025-04-17 13:15:00,128.24,128.27,127.76,127.95,5223.0,127.4996,127.5294,127.0223,127.2112,5223.0
2025-04-17 13:20:00,127.91,127.92,127.5,127.58,8435.0,127.1715,127.1814,126.7638,126.8434,8435.0
2025-04-17 13:25:00,127.68,127.83,127.56,127.71,12408.0,126.9428,127.0919,126.8235,126.9726,12408.0
2025-04-17 13:30:00,127.72,128.08,127.7,128.04,9230.0,126.9826,127.3405,126.9627,127.3007,9230.0
2025-04-17 13:35:00,128.03,128.14,127.81,128.05,8082.0,127.2908,127.4002,127.0721,127.3107,8082.0
2025-04-17 13:40:00,128.03,128.27,127.93,128.27,7006.0,127.2908,127.5294,127.1914,127.5294,7006.0
2025-04-17 13:45:00,128.35,128.67,128.26,128.27,6061.0,127.6089,127.9271,127.5195,127.5294,6061.0
2025-04-17 13:50:00,128.18,128.54,128.13,128.47,4078.0,127.4399,127.7978,127.3902,127.7282,4078.0
2025-04-17 13:55:00,128.42,128.54,128.38,128.43,5066.0,127.6785,127.7978,127.6388,127.6885,5066.0
2025-04-17 14:00:00,128.43,128.54,128.3,128.47,9598.0,127.6885,127.7978,127.5592,127.7282,9598.0
2025-04-17 14:05:00,128.47,128.69,128.44,128.65,9782.0,127.7282,127.947,127.6984,127.9072,9782.0
2025-04-17 14:10:00,128.59,128.75,128.39,128.5,14412.0,127.8476,128.0066,127.6487,127.7581,14412.0
2025-04-17 14:15:00,128.5,128.64,128.42,128.54,11576.0,127.7581,127.8973,127.6785,127.7978,11576.0
2025-04-17 14:20:00,128.48,128.63,128.4,128.43,14364.0,127.7382,127.8873,127.6587,127.6885,14364.0
2025-04-17 14:25:00,128.43,128.54,128.27,128.38,10051.0,127.6885,127.7978,127.5294,127.6388,10051.0
2025-04-17 14:30:00,128.39,128.6,128.34,128.35,7068.0,127.6487,127.8575,127.599,127.6089,7068.0
2025-04-17 14:35:00,128.28,128.58,128.28,128.51,9028.0,127.5393,127.8376,127.5393,127.768,9028.0
2025-04-17 14:40:00,128.56,128.84,128.53,128.81,45643.0,127.8177,128.0961,127.7879,128.0663,45643.0
2025-04-17 14:45:00,128.79,128.93,128.43,128.44,43206.0,128.0464,128.1856,127.6885,127.6984,43206.0
2025-04-17 14:50:00,128.3,128.63,128.27,128.47,11761.0,127.5592,127.8873,127.5294,127.7282,11761.0
2025-04-17 14:55:00,128.47,128.47,128.13,128.28,13581.0,127.7282,127.7282,127.3902,127.5393,13581.0
2025-04-17 15:00:00,128.35,128.36,128.22,128.29,12089.0,127.6089,127.6189,127.4797,127.5493,12089.0
2025-04-17 15:05:00,128.29,128.32,128.08,128.24,11921.0,127.5493,127.5791,127.3405,127.4996,11921.0
2025-04-17 15:10:00,128.3,128.32,127.96,128.11,89379.0,127.5592,127.5791,127.2212,127.3703,89379.0
2025-04-17 15:15:00,128.08,128.2,127.91,128.09,16974.0,127.3405,127.4598,127.1715,127.3504,16974.0
2025-04-17 15:20:00,128.09,128.24,127.78,128.16,19404.0,127.3504,127.4996,127.0422,127.42,19404.0
2025-04-17 15:25:00,128.16,128.37,128.03,128.07,13719.0,127.42,127.6288,127.2908,127.3306,13719.0
2025-04-17 15:30:00,128.07,128.55,128.07,128.5,36667.0,127.3306,127.8078,127.3306,127.7581,36667.0
2025-04-17 15:35:00,128.52,128.52,128.15,128.23,22586.0,127.778,127.778,127.4101,127.4896,22586.0
2025-04-17 15:40:00,128.24,128.43,128.07,128.23,25515.0,127.4996,127.6885,127.3306,127.4896,25515.0
2025-04-17 15:45:00,128.23,128.41,127.91,127.92,30557.0,127.4896,127.6686,127.1715,127.1814,30557.0
2025-04-17 15:50:00,127.86,127.92,127.57,127.86,37327.0,127.1218,127.1814,126.8334,127.1218,37327.0
2025-04-17 15:55:00,127.83,127.89,127.38,127.7,134527.0,127.0919,127.1516,126.6445,126.9627,134527.0
2025-04-21 09:30:00,125.28,126.26,124.0,124.53,49066.0,124.5567,125.531,123.2841,123.811,49066.0
2025-04-21 09:35:00,124.67,125.73,124.67,125.57,11304.0,123.9502,125.0041,123.9502,124.845,11304.0
2025-04-21 09:40:00,125.59,126.43,125.5,126.43,6784.0,124.8649,125.7,124.7754,125.7,6784.0
2025-04-21 09:45:00,126.36,126.64,126.21,126.52,10973.0,125.6304,125.9088,125.4813,125.7895,10973.0
2025-04-21 09:50:00,126.23,126.36,125.56,125.65,8072.0,125.5012,125.6304,124.835,124.9245,8072.0
2025-04-21 09:55:00,125.72,126.1,125.62,125.66,6588.0,124.9941,125.3719,124.8947,124.9345,6588.0
2025-04-21 10:00:00,125.66,126.25,125.65,126.24,9042.0,124.9345,125.5211,124.9245,125.5111,9042.0
2025-04-21 10:05:00,126.45,126.64,126.18,126.53,7460.0,125.7199,125.9088,125.4515,125.7994,7460.0
2025-04-21 10:10:00,126.55,126.79,126.49,126.62,8816.0,125.8193,126.0579,125.7597,125.8889,8816.0
2025-04-21 10:15:00,126.61,126.61,126.23,126.46,14115.0,125.879,125.879,125.5012,125.7299,14115.0
2025-04-21 10:20:00,126.43,126.45,126.01,126.02,5739.0,125.7,125.7199,125.2825,125.2924,5739.0
2025-04-21 10:25:00,126.26,126.26,125.84,125.94,3792.0,125.531,125.531,125.1134,125.2129,3792.0
2025-04-21 10:30:00,126.02,126.14,125.83,125.99,12545.0,125.2924,125.4117,125.1035,125.2626,12545.0
2025-04-21 10:35:00,125.96,126.52,125.95,126.52,2117.0,125.2327,125.7895,125.2228,125.7895,2117.0
2025-04-21 10:40:00,126.4,126.72,126.37,126.59,8261.0,125.6702,125.9884,125.6404,125.8591,8261.0
2025-04-21 10:45:00,126.81,127.08,126.64,126.73,4272.0,126.0778,126.3463,125.9088,125.9983,4272.0
2025-04-21 10:50:00,126.67,126.87,126.61,126.71,6337.0,125.9386,126.1375,125.879,125.9784,6337.0
2025-04-21 10:55:00,126.59,126.75,126.42,126.53,5093.0,125.8591,126.0182,125.6901,125.7994,5093.0
2025-04-21 11:00:00,126.6,126.68,126.29,126.42,4133.0,125.869,125.9486,125.5608,125.6901,4133.0
2025-04-21 11:05:00,126.42,126.63,126.37,126.53,6636.0,125.6901,125.8989,125.6404,125.7994,6636.0
2025-04-21 11:10:00,126.58,126.59,126.31,126.31,5034.0,125.8492,125.8591,125.5807,125.5807,5034.0
2025-04-21 11:15:00,126.3,126.41,126.11,126.41,7276.0,125.5708,125.6801,125.3819,125.6801,7276.0
2025-04-21 11:20:00,126.47,126.58,126.35,126.47,6738.0,125.7398,125.8492,125.6205,125.7398,6738.0
2025-04-21 11:25:00,126.48,126.54,126.28,126.41,14304.0,125.7497,125.8094,125.5509,125.6801,14304.0
2025-04-21 11:30:00,126.35,126.42,126.09,126.26,7376.0,125.6205,125.6901,125.362,125.531,7376.0
2025-04-21 11:35:00,126.35,126.42,126.14,126.25,10593.0,125.6205,125.6901,125.4117,125.5211,10593.0
2025-04-21 11:40:00,126.3,126.37,126.01,126.08,6217.0,125.5708,125.6404,125.2825,125.352,6217.0
2025-04-21 11:45:00,126.09,126.09,125.76,125.96,5308.0,125.362,125.362,125.0339,125.2327,5308.0
2025-04-21 11:50:00,125.96,125.96,125.62,125.67,11907.0,125.2327,125.2327,124.8947,124.9444,11907.0
2025-04-21 11:55:00,125.65,125.7,125.48,125.58,8571.0,124.9245,124.9742,124.7555,124.8549,8571.0
2025-04-21 12:00:00,125.63,125.71,125.52,125.66,10824.0,124.9046,124.9842,124.7953,124.9345,10824.0
2025-04-21 12:05:00,125.68,125.86,125.62,125.8,30348.0,124.9544,125.1333,124.8947,125.0737,30348.0
2025-04-21 12:10:00,125.8,125.97,125.77,125.95,18242.0,125.0737,125.2427,125.0438,125.2228,18242.0
2025-04-21 12:15:00,125.91,125.97,125.71,125.92,28009.0,125.183,125.2427,124.9842,125.193,28009.0
2025-04-21 12:20:00,125.91,126.06,125.91,126.02,4506.0,125.183,125.3322,125.183,125.2924,4506.0
2025-04-21 12:25:00,126.09,126.17,126.02,126.17,3466.0,125.362,125.4415,125.2924,125.4415,3466.0
2025-04-21 12:30:00,126.19,126.52,126.17,126.45,8917.0,125.4614,125.7895,125.4415,125.7199,8917.0
2025-04-21 12:35:00,126.45,126.65,126.44,126.5,10960.0,125.7199,125.9188,125.71,125.7696,10960.0
2025-04-21 12:40:00,126.52,126.6,126.48,126.54,1462.0,125.7895,125.869,125.7497,125.8094,1462.0
2025-04-21 12:45:00,126.56,126.67,126.39,126.65,13938.0,125.8293,125.9386,125.6603,125.9188,13938.0
2025-04-21 12:50:00,126.61,126.61,126.42,126.5,8233.0,125.879,125.879,125.6901,125.7696,8233.0
2025-04-21 12:55:00,126.5,126.6,126.3,126.31,9070.0,125.7696,125.869,125.5708,125.5807,9070.0
2025-04-21 13:00:00,126.24,126.43,126.0,126.0,8473.0,125.5111,125.7,125.2725,125.2725,8473.0
2025-04-21 13:05:00,126.09,126.21,125.96,126.14,3290.0,125.362,125.4813,125.2327,125.4117,3290.0
2025-04-21 13:10:00,126.09,126.29,126.05,126.14,1787.0,125.362,125.5608,125.3222,125.4117,1787.0
2025-04-21 13:15:00,126.27,126.35,126.2,126.3,5757.0,125.5409,125.6205,125.4714,125.5708,5757.0
2025-04-21 13:20:00,126.31,126.66,126.31,126.45,11349.0,125.5807,125.9287,125.5807,125.7199,11349.0
2025-04-21 13:25:00,126.33,126.45,126.18,126.21,7448.0,125.6006,125.7199,125.4515,125.4813,7448.0
2025-04-21 13:30:00,126.28,126.45,126.18,126.31,9926.0,125.5509,125.7199,125.4515,125.5807,9926.0
2025-04-21 13:35:00,126.23,126.32,125.96,125.96,5293.0,125.5012,125.5907,125.2327,125.2327,5293.0
2025-04-21 13:40:00,125.95,126.2,125.95,126.14,13113.0,125.2228,125.4714,125.2228,125.4117,13113.0
2025-04-21 13:45:00,126.21,126.41,126.08,126.41,6589.0,125.4813,125.6801,125.352,125.6801,6589.0
2025-04-21 13:50:00,126.4,126.53,126.3,126.42,5276.0,125.6702,125.7994,125.5708,125.6901,5276.0
2025-04-21 13:55:00,126.42,126.51,126.38,126.42,5075.0,125.6901,125.7796,125.6503,125.6901,5075.0
2025-04-21 14:00:00,126.44,126.59,126.39,126.59,11188.0,125.71,125.8591,125.6603,125.8591,11188.0
2025-04-21 14:05:00,126.56,126.63,126.41,126.45,8947.0,125.8293,125.8989,125.6801,125.7199,8947.0
2025-04-21 14:10:00,126.48,126.58,126.22,126.47,5692.0,125.7497,125.8492,125.4912,125.7398,5692.0
2025-04-21 14:15:00,126.39,126.6,126.39,126.56,4088.0,125.6603,125.869,125.6603,125.8293,4088.0
2025-04-21 14:20:00,126.56,126.6,126.43,126.43,11065.0,125.8293,125.869,125.7,125.7,11065.0
2025-04-21 14:25:00,126.43,126.64,126.42,126.6,4520.0,125.7,125.9088,125.6901,125.869,4520.0
2025-04-21 14:30:00,126.71,126.71,126.24,126.26,16717.0,125.9784,125.9784,125.5111,125.531,16717.0
2025-04-21 14:35:00,126.22,126.34,126.16,126.3,6760.0,125.4912,125.6105,125.4316,125.5708,6760.0
2025-04-21 14:40:00,126.31,126.31,125.98,126.03,12977.0,125.5807,125.5807,125.2526,125.3023,12977.0
2025-04-21 14:45:00,126.01,126.18,125.96,126.07,7094.0,125.2825,125.4515,125.2327,125.3421,7094.0
2025-04-21 14:50:00,126.13,126.18,126.04,126.09,5022.0,125.4018,125.4515,125.3123,125.362,5022.0
2025-04-21 14:55:00,126.03,126.06,125.79,125.79,9707.0,125.3023,125.3322,125.0637,125.0637,9707.0
2025-04-21 15:00:00,125.71,126.1,125.71,126.0,19962.0,124.9842,125.3719,124.9842,125.2725,19962.0
2025-04-21 15:05:00,126.01,126.07,125.96,126.01,9079.0,125.2825,125.3421,125.2327,125.2825,9079.0
2025-04-21 15:10:00,125.98,126.23,125.92,126.15,10224.0,125.2526,125.5012,125.193,125.4216,10224.0
2025-04-21 15:15:00,126.15,126.34,126.02,126.3,10607.0,125.4216,125.6105,125.2924,125.5708,10607.0
2025-04-21 15:20:00,126.35,126.49,126.28,126.34,11681.0,125.6205,125.7597,125.5509,125.6105,11681.0
2025-04-21 15:25:00,126.34,126.34,126.12,126.28,12234.0,125.6105,125.6105,125.3918,125.5509,12234.0
2025-04-21 15:30:00,126.33,126.46,126.18,126.4,11630.0,125.6006,125.7299,125.4515,125.6702,11630.0
2025-04-21 15:35:00,126.4,126.76,126.36,126.61,12719.0,125.6702,126.0281,125.6304,125.879,12719.0
2025-04-21 15:40:00,126.65,126.82,126.57,126.76,22911.0,125.9188,126.0878,125.8392,126.0281,22911.0
2025-04-21 15:45:00,126.75,127.07,126.67,127.07,23558.0,126.0182,126.3363,125.9386,126.3363,23558.0
2025-04-21 15:50:00,127.04,127.05,126.53,126.93,43200.0,126.3065,126.3164,125.7994,126.1971,43200.0
2025-04-21 15:55:00,126.96,126.96,126.53,126.72,209427.0,126.227,126.227,125.7994,125.9884,209427.0
2025-04-22 09:30:00,129.4,129.94,128.83,129.35,38145.0,128.6529,129.1898,128.0862,128.6032,38145.0
2025-04-22 09:35:00,129.82,130.08,128.72,129.14,6439.0,129.0705,129.329,127.9768,128.3944,6439.0
2025-04-22 09:40:00,129.17,129.5,129.13,129.13,4124.0,128.4242,128.7523,128.3844,128.3844,4124.0
2025-04-22 09:45:00,129.3,129.31,128.66,128.98,4013.0,128.5535,128.5634,127.9171,128.2353,4013.0
2025-04-22 09:50:00,128.93,128.94,128.54,128.65,3793.0,128.1856,128.1955,127.7978,127.9072,3793.0
2025-04-22 09:55:00,128.63,128.63,128.35,128.48,3642.0,127.8873,127.8873,127.6089,127.7382,3642.0
2025-04-22 10:00:00,128.45,128.49,128.21,128.41,4150.0,127.7084,127.7481,127.4697,127.6686,4150.0
2025-04-22 10:05:00,128.48,128.97,128.47,128.95,5746.0,127.7382,128.2254,127.7282,128.2055,5746.0
2025-04-22 10:10:00,128.8,129.37,128.75,129.37,8491.0,128.0563,128.6231,128.0066,128.6231,8491.0
2025-04-22 10:15:00,129.37,129.85,129.26,129.75,15257.0,128.6231,129.1003,128.5137,129.0009,15257.0
2025-04-22 10:20:00,129.75,129.8,129.52,129.61,14970.0,129.0009,129.0506,128.7722,128.8617,14970.0
2025-04-22 10:25:00,129.63,129.66,129.17,129.42,10956.0,128.8815,128.9114,128.4242,128.6728,10956.0
2025-04-22 10:30:00,129.27,129.69,129.12,129.69,6434.0,128.5236,128.9412,128.3745,128.9412,6434.0
2025-04-22 10:35:00,129.66,129.84,129.58,129.81,3210.0,128.9114,129.0903,128.8318,129.0605,3210.0
2025-04-22 10:40:00,129.81,130.13,129.8,129.84,8438.0,129.0605,129.3787,129.0506,129.0903,8438.0
2025-04-22 10:45:00,129.93,130.12,129.86,129.9,3723.0,129.1798,129.3687,129.1102,129.15,3723.0
2025-04-22 10:50:00,130.02,130.31,129.97,130.31,2543.0,129.2693,129.5576,129.2196,129.5576,2543.0
2025-04-22 10:55:00,130.3,130.4,130.17,130.37,2744.0,129.5477,129.6471,129.4184,129.6173,2744.0
2025-04-22 11:00:00,130.44,130.56,130.33,130.46,1700.0,129.6869,129.8062,129.5775,129.7068,1700.0
2025-04-22 11:05:00,130.46,130.82,130.46,130.77,5652.0,129.7068,130.0647,129.7068,130.015,5652.0
2025-04-22 11:10:00,130.85,131.09,130.81,131.09,4756.0,130.0945,130.3331,130.0547,130.3331,4756.0
2025-04-22 11:15:00,130.94,131.11,130.89,131.0,7792.0,130.184,130.353,130.1343,130.2436,7792.0
2025-04-22 11:20:00,131.01,131.12,130.82,130.88,7670.0,130.2536,130.3629,130.0647,130.1243,7670.0
2025-04-22 11:25:00,130.87,130.89,130.51,130.51,8983.0,130.1144,130.1343,129.7565,129.7565,8983.0
2025-04-22 11:30:00,130.45,130.62,130.38,130.62,7555.0,129.6968,129.8658,129.6272,129.8658,7555.0
2025-04-22 11:35:00,130.64,130.83,130.58,130.71,26676.0,129.8857,130.0746,129.8261,129.9553,26676.0
2025-04-22 11:40:00,130.74,130.74,130.53,130.56,4541.0,129.9851,129.9851,129.7764,129.8062,4541.0
2025-04-22 11:45:00,130.56,130.7,130.22,130.26,9205.0,129.8062,129.9454,129.4681,129.5079,9205.0
2025-04-22 11:50:00,130.28,130.45,130.13,130.45,32259.0,129.5278,129.6968,129.3787,129.6968,32259.0
2025-04-22 11:55:00,130.51,131.0,130.36,130.94,9066.0,129.7565,130.2436,129.6073,130.184,9066.0
2025-04-22 12:00:00,130.94,131.87,130.94,131.7,8410.0,130.184,131.1086,130.184,130.9396,8410.0
2025-04-22 12:05:00,131.63,131.73,131.53,131.53,2592.0,130.87,130.9694,130.7706,130.7706,2592.0
2025-04-22 12:10:00,131.67,131.79,131.43,131.79,11096.0,130.9098,131.0291,130.6712,131.0291,11096.0
2025-04-22 12:15:00,131.7,131.87,131.57,131.57,3877.0,130.9396,131.1086,130.8103,130.8103,3877.0
2025-04-22 12:20:00,131.7,132.07,131.69,132.0,3872.0,130.9396,131.3075,130.9297,131.2379,3872.0
2025-04-22 12:25:00,131.91,132.18,131.88,131.93,4021.0,131.1484,131.4168,131.1186,131.1683,4021.0
2025-04-22 12:30:00,131.93,131.93,131.66,131.74,8378.0,131.1683,131.1683,130.8998,130.9794,8378.0
2025-04-22 12:35:00,131.69,131.79,131.64,131.66,5359.0,130.9297,131.0291,130.8799,130.8998,5359.0
2025-04-22 12:40:00,131.65,131.76,131.46,131.72,5223.0,130.8899,130.9993,130.701,130.9595,5223.0
2025-04-22 12:45:00,131.75,131.84,131.5,131.72,4184.0,130.9893,131.0788,130.7408,130.9595,4184.0
2025-04-22 12:50:00,131.74,131.75,131.49,131.75,1765.0,130.9794,130.9893,130.7308,130.9893,1765.0
2025-04-22 12:55:00,131.77,131.82,131.54,131.69,1838.0,131.0092,131.0589,130.7805,130.9297,1838.0
2025-04-22 13:00:00,131.65,131.72,131.45,131.45,5694.0,130.8899,130.9595,130.691,130.691,5694.0
2025-04-22 13:05:00,131.47,131.82,131.39,131.71,12512.0,130.7109,131.0589,130.6314,130.9495,12512.0
2025-04-22 13:10:00,131.78,131.78,131.0,131.09,19334.0,131.0191,131.0191,130.2436,130.3331,19334.0
2025-04-22 13:15:00,131.0,131.06,130.6,130.78,7898.0,130.2436,130.3033,129.8459,130.0249,7898.0
2025-04-22 13:20:00,130.75,130.79,130.22,130.47,5680.0,129.9951,130.0349,129.4681,129.7167,5680.0
2025-04-22 13:25:00,130.34,131.08,130.18,130.25,8421.0,129.5875,130.3232,129.4284,129.498,8421.0
2025-04-22 13:30:00,130.35,130.42,129.97,130.31,5995.0,129.5974,129.667,129.2196,129.5576,5995.0
2025-04-22 13:35:00,130.26,130.69,130.26,130.52,5610.0,129.5079,129.9354,129.5079,129.7664,5610.0
2025-04-22 13:40:00,130.63,130.69,130.45,130.59,3896.0,129.8758,129.9354,129.6968,129.836,3896.0
2025-04-22 13:45:00,130.62,130.62,130.36,130.44,4011.0,129.8658,129.8658,129.6073,129.6869,4011.0
2025-04-22 13:50:00,130.45,130.61,130.38,130.6,4586.0,129.6968,129.8559,129.6272,129.8459,4586.0
2025-04-22 13:55:00,130.59,130.59,130.19,130.25,4730.0,129.836,129.836,129.4383,129.498,4730.0
2025-04-22 14:00:00,130.29,130.55,130.14,130.51,6866.0,129.5377,129.7962,129.3886,129.7565,6866.0
2025-04-22 14:05:00,130.51,130.78,130.46,130.57,4226.0,129.7565,130.0249,129.7068,129.8161,4226.0
2025-04-22 14:10:00,130.53,130.75,130.52,130.72,1938.0,129.7764,129.9951,129.7664,129.9653,1938.0
2025-04-22 14:15:00,130.76,130.79,130.59,130.63,19910.0,130.005,130.0349,129.836,129.8758,19910.0
2025-04-22 14:20:00,130.64,130.94,130.64,130.79,5046.0,129.8857,130.184,129.8857,130.0349,5046.0
2025-04-22 14:25:00,130.79,130.91,130.72,130.81,3826.0,130.0349,130.1542,129.9653,130.0547,3826.0
2025-04-22 14:30:00,130.91,131.02,130.78,130.96,4263.0,130.1542,130.2635,130.0249,130.2039,4263.0
2025-04-22 14:35:00,130.97,131.05,130.84,130.96,7156.0,130.2138,130.2934,130.0846,130.2039,7156.0
2025-04-22 14:40:00,131.03,131.24,130.89,131.2,6825.0,130.2735,130.4823,130.1343,130.4425,6825.0
2025-04-22 14:45:00,131.16,131.39,131.1,131.29,8890.0,130.4027,130.6314,130.3431,130.532,8890.0
2025-04-22 14:50:00,131.35,131.54,131.22,131.54,8077.0,130.5916,130.7805,130.4624,130.7805,8077.0
2025-04-22 14:55:00,131.47,131.62,131.36,131.47,10361.0,130.7109,130.8601,130.6016,130.7109,10361.0
2025-04-22 15:00:00,131.43,131.52,131.29,131.41,10590.0,130.6712,130.7606,130.532,130.6513,10590.0
2025-04-22 15:05:00,131.41,131.49,131.21,131.41,9988.0,130.6513,130.7308,130.4524,130.6513,9988.0
2025-04-22 15:10:00,131.42,131.48,131.33,131.38,13149.0,130.6612,130.7209,130.5717,130.6214,13149.0
2025-04-22 15:15:00,131.4,131.46,131.17,131.36,7695.0,130.6413,130.701,130.4127,130.6016,7695.0
2025-04-22 15:20:00,131.33,131.36,131.15,131.34,10279.0,130.5717,130.6016,130.3928,130.5817,10279.0
2025-04-22 15:25:00,131.39,131.44,131.19,131.27,18245.0,130.6314,130.6811,130.4325,130.5121,18245.0
2025-04-22 15:30:00,131.27,131.47,131.15,131.28,13304.0,130.5121,130.7109,130.3928,130.522,13304.0
2025-04-22 15:35:00,131.27,131.38,131.0,131.0,20447.0,130.5121,130.6214,130.2436,130.2436,20447.0
2025-04-22 15:40:00,131.0,131.39,130.95,131.32,23842.0,130.2436,130.6314,130.1939,130.5618,23842.0
2025-04-22 15:45:00,131.32,131.62,131.31,131.49,19461.0,130.5618,130.8601,130.5518,130.7308,19461.0
2025-04-22 15:50:00,131.51,131.55,131.14,131.29,39067.0,130.7507,130.7905,130.3828,130.532,39067.0
2025-04-22 15:55:00,131.28,131.62,131.22,131.39,119067.0,130.522,130.8601,130.4624,130.6314,119067.0
2025-04-23 09:30:00,134.36,135.0,133.0,133.05,80327.0,133.5842,134.2205,132.2321,132.2818,80327.0
2025-04-23 09:35:00,133.05,134.18,132.0,133.93,36270.0,132.2818,133.4053,131.2379,133.1567,36270.0
2025-04-23 09:40:00,134.22,136.23,134.01,136.01,12978.0,133.445,135.4434,133.2363,135.2247,12978.0
2025-04-23 09:45:00,135.99,136.62,135.57,135.58,24028.0,135.2048,135.8312,134.7873,134.7972,24028.0
2025-04-23 09:50:00,135.58,135.93,134.81,135.03,10068.0,134.7972,135.1452,134.0316,134.2504,10068.0
2025-04-23 09:55:00,135.03,135.62,134.97,135.22,4502.0,134.2504,134.837,134.1907,134.4393,4502.0
2025-04-23 10:00:00,134.99,135.69,134.85,135.5,11310.0,134.2106,134.9066,134.0714,134.7177,11310.0
2025-04-23 10:05:00,135.41,135.73,135.28,135.73,14132.0,134.6282,134.9463,134.4989,134.9463,14132.0
2025-04-23 10:10:00,135.77,135.78,134.18,134.32,57670.0,134.9861,134.996,133.4053,133.5445,57670.0
2025-04-23 10:15:00,134.21,134.21,132.72,133.21,13984.0,133.4351,133.4351,131.9537,132.4409,13984.0
2025-04-23 10:20:00,133.17,133.41,132.59,132.93,12184.0,132.4011,132.6397,131.8245,132.1625,12184.0
2025-04-23 10:25:00,133.0,133.61,132.93,133.41,17686.0,132.2321,132.8386,132.1625,132.6397,17686.0
2025-04-23 10:30:00,133.41,133.98,133.41,133.87,19224.0,132.6397,133.2064,132.6397,133.0971,19224.0
2025-04-23 10:35:00,134.0,134.1,133.67,133.69,6087.0,133.2263,133.3257,132.8982,132.9181,6087.0
2025-04-23 10:40:00,133.81,134.23,133.64,134.15,15250.0,133.0374,133.455,132.8684,133.3755,15250.0
2025-04-23 10:45:00,134.17,134.35,133.82,134.06,29707.0,133.3953,133.5743,133.0474,133.286,29707.0
2025-04-23 10:50:00,134.06,134.19,133.62,133.85,24142.0,133.286,133.4152,132.8485,133.0772,24142.0
2025-04-23 10:55:00,133.85,134.07,133.76,133.93,7820.0,133.0772,133.2959,132.9877,133.1567,7820.0
2025-04-23 11:00:00,134.01,134.25,133.14,133.78,35114.0,133.2363,133.4749,132.3713,133.0076,35114.0
2025-04-23 11:05:00,133.75,134.36,133.74,134.08,15356.0,132.9778,133.5842,132.9678,133.3059,15356.0
2025-04-23 11:10:00,134.05,134.16,133.82,133.87,8207.0,133.276,133.3854,133.0474,133.0971,8207.0
2025-04-23 11:15:00,133.93,133.93,133.45,133.46,10871.0,133.1567,133.1567,132.6795,132.6894,10871.0
2025-04-23 11:20:00,133.45,133.81,132.74,133.62,40031.0,132.6795,133.0374,131.9736,132.8485,40031.0
2025-04-23 11:25:00,133.58,133.62,132.86,133.34,24450.0,132.8087,132.8485,132.0929,132.5701,24450.0
2025-04-23 11:30:00,133.34,133.39,132.61,132.81,11718.0,132.5701,132.6198,131.8443,132.0432,11718.0
2025-04-23 11:35:00,132.81,133.45,132.66,133.34,7210.0,132.0432,132.6795,131.8941,132.5701,7210.0
2025-04-23 11:40:00,133.48,133.58,133.25,133.39,10340.0,132.7093,132.8087,132.4806,132.6198,10340.0
2025-04-23 11:45:00,133.47,133.67,133.03,133.29,8226.0,132.6994,132.8982,132.2619,132.5204,8226.0
2025-04-23 11:50:00,133.29,133.41,133.02,133.31,10927.0,132.5204,132.6397,132.252,132.5403,10927.0
2025-04-23 11:55:00,133.31,133.62,133.28,133.48,10865.0,132.5403,132.8485,132.5105,132.7093,10865.0
2025-04-23 12:00:00,133.5,133.64,133.06,133.41,11082.0,132.7292,132.8684,132.2917,132.6397,11082.0
2025-04-23 12:05:00,133.4,133.43,133.21,133.28,3421.0,132.6298,132.6596,132.4409,132.5105,3421.0
2025-04-23 12:10:00,133.3,133.5,133.1,133.41,6213.0,132.5304,132.7292,132.3315,132.6397,6213.0
2025-04-23 12:15:00,133.41,133.41,132.98,132.98,6801.0,132.6397,132.6397,132.2122,132.2122,6801.0
2025-04-23 12:20:00,132.99,133.14,132.95,133.0,5525.0,132.2221,132.3713,132.1824,132.2321,5525.0
2025-04-23 12:25:00,133.07,133.71,132.91,133.71,7728.0,132.3017,132.938,132.1426,132.938,7728.0
2025-04-23 12:30:00,133.71,134.17,133.61,134.0,14119.0,132.938,133.3953,132.8386,133.2263,14119.0
2025-04-23 12:35:00,134.0,134.43,133.92,134.4,9167.0,133.2263,133.6538,133.1468,133.624,9167.0
2025-04-23 12:40:00,134.31,134.36,134.06,134.15,9233.0,133.5345,133.5842,133.286,133.3755,9233.0
2025-04-23 12:45:00,134.03,134.15,133.75,133.86,10367.0,133.2561,133.3755,132.9778,133.0871,10367.0
2025-04-23 12:50:00,133.83,134.05,133.79,133.93,4933.0,133.0573,133.276,133.0175,133.1567,4933.0
2025-04-23 12:55:00,134.05,134.33,133.97,134.27,11833.0,133.276,133.5544,133.1965,133.4948,11833.0
2025-04-23 13:00:00,134.28,134.66,133.76,134.48,42404.0,133.5047,133.8825,132.9877,133.7035,42404.0
2025-04-23 13:05:00,134.64,134.94,134.47,134.92,18647.0,133.8626,134.1609,133.6936,134.141,18647.0
2025-04-23 13:10:00,134.79,135.11,134.79,134.98,45774.0,134.0118,134.3299,134.0118,134.2007,45774.0
2025-04-23 13:15:00,135.0,135.37,134.88,135.25,21816.0,134.2205,134.5884,134.1012,134.4691,21816.0
2025-04-23 13:20:00,135.24,135.33,135.1,135.13,21578.0,134.4592,134.5486,134.32,134.3498,21578.0
2025-04-23 13:25:00,135.13,135.26,134.87,134.92,23300.0,134.3498,134.479,134.0913,134.141,23300.0
2025-04-23 13:30:00,134.93,135.0,134.43,134.56,35860.0,134.1509,134.2205,133.6538,133.7831,35860.0
2025-04-23 13:35:00,134.56,134.56,134.07,134.18,37408.0,133.7831,133.7831,133.2959,133.4053,37408.0
2025-04-23 13:40:00,134.15,134.42,133.86,134.23,15518.0,133.3755,133.6439,133.0871,133.455,15518.0
2025-04-23 13:45:00,134.18,134.28,133.91,134.12,12447.0,133.4053,133.5047,133.1368,133.3456,12447.0
2025-04-23 13:50:00,134.12,134.85,134.11,134.85,14362.0,133.3456,134.0714,133.3357,134.0714,14362.0
2025-04-23 13:55:00,134.94,135.34,134.89,135.1,12818.0,134.1609,134.5586,134.1112,134.32,12818.0
2025-04-23 14:00:00,135.14,135.27,134.77,134.77,16370.0,134.3597,134.489,133.9919,133.9919,16370.0
2025-04-23 14:05:00,134.9,134.99,134.78,134.94,6127.0,134.1211,134.2106,134.0018,134.1609,6127.0
2025-04-23 14:10:00,134.89,135.05,134.67,134.99,44509.0,134.1112,134.2703,133.8924,134.2106,44509.0
2025-04-23 14:15:00,134.94,135.34,134.92,135.14,12919.0,134.1609,134.5586,134.141,134.3597,12919.0
2025-04-23 14:20:00,135.12,135.3,134.93,134.99,23190.0,134.3399,134.5188,134.1509,134.2106,23190.0
2025-04-23 14:25:00,134.96,135.06,134.68,134.71,34851.0,134.1808,134.2802,133.9024,133.9322,34851.0
2025-04-23 14:30:00,134.71,134.9,134.51,134.68,52420.0,133.9322,134.1211,133.7334,133.9024,52420.0
2025-04-23 14:35:00,134.7,134.77,134.41,134.42,13756.0,133.9223,133.9919,133.634,133.6439,13756.0
2025-04-23 14:40:00,134.43,134.43,134.19,134.2,5568.0,133.6538,133.6538,133.4152,133.4252,5568.0
2025-04-23 14:45:00,134.12,134.22,133.94,134.04,9043.0,133.3456,133.445,133.1667,133.2661,9043.0
2025-04-23 14:50:00,134.22,134.23,134.0,134.13,15765.0,133.445,133.455,133.2263,133.3556,15765.0
2025-04-23 14:55:00,134.18,134.35,134.04,134.06,21411.0,133.4053,133.5743,133.2661,133.286,21411.0
2025-04-23 15:00:00,134.07,134.25,133.89,133.9,13383.0,133.2959,133.4749,133.117,133.1269,13383.0
2025-04-23 15:05:00,133.91,134.21,133.9,134.06,13187.0,133.1368,133.4351,133.1269,133.286,13187.0
2025-04-23 15:10:00,134.06,134.26,133.98,134.03,16251.0,133.286,133.4848,133.2064,133.2561,16251.0
2025-04-23 15:15:00,133.99,134.06,133.74,133.87,23435.0,133.2164,133.286,132.9678,133.0971,23435.0
2025-04-23 15:20:00,133.87,133.89,133.59,133.62,26954.0,133.0971,133.117,132.8187,132.8485,26954.0
2025-04-23 15:25:00,133.62,133.92,133.6,133.79,15408.0,132.8485,133.1468,132.8286,133.0175,15408.0
2025-04-23 15:30:00,133.76,134.19,133.76,134.04,20847.0,132.9877,133.4152,132.9877,133.2661,20847.0
2025-04-23 15:35:00,134.04,134.15,133.77,133.96,19510.0,133.2661,133.3755,132.9976,133.1865,19510.0
2025-04-23 15:40:00,133.96,134.25,133.91,134.18,26049.0,133.1865,133.4749,133.1368,133.4053,26049.0
2025-04-23 15:45:00,134.17,134.41,134.07,134.15,24532.0,133.3953,133.634,133.2959,133.3755,24532.0
2025-04-23 15:50:00,134.19,134.57,134.15,134.5,32584.0,133.4152,133.793,133.3755,133.7234,32584.0
2025-04-23 15:55:00,134.42,134.66,134.26,134.3,107008.0,133.6439,133.8825,133.4848,133.5246,107008.0
2025-04-24 09:30:00,135.27,135.5,134.03,134.98,40519.0,134.489,134.7177,133.2561,134.2007,40519.0
2025-04-24 09:35:00,135.0,136.32,134.51,135.9,11403.0,134.2205,135.5329,133.7334,135.1153,11403.0
2025-04-24 09:40:00,135.99,136.09,135.54,135.99,6865.0,135.2048,135.3043,134.7574,135.2048,6865.0
2025-04-24 09:45:00,135.93,136.45,135.71,136.27,15746.0,135.1452,135.6622,134.9264,135.4832,15746.0
2025-04-24 09:50:00,136.09,136.12,135.36,135.42,11097.0,135.3043,135.3341,134.5785,134.6381,11097.0
2025-04-24 09:55:00,135.36,135.85,135.01,135.59,13601.0,134.5785,135.0656,134.2305,134.8071,13601.0
2025-04-24 10:00:00,135.51,135.51,134.85,134.91,13395.0,134.7276,134.7276,134.0714,134.1311,13395.0
2025-04-24 10:05:00,134.91,135.27,134.57,135.27,17963.0,134.1311,134.489,133.793,134.489,17963.0
2025-04-24 10:10:00,135.24,135.25,134.34,134.4,14950.0,134.4592,134.4691,133.5644,133.624,14950.0
2025-04-24 10:15:00,134.51,135.03,134.4,135.03,27950.0,133.7334,134.2504,133.624,134.2504,27950.0
2025-04-24 10:20:00,135.13,135.85,135.01,135.71,10825.0,134.3498,135.0656,134.2305,134.9264,10825.0
2025-04-24 10:25:00,135.81,135.87,135.49,135.6,20618.0,135.0259,135.0855,134.7077,134.8171,20618.0
2025-04-24 10:30:00,135.62,135.84,135.38,135.46,26786.0,134.837,135.0557,134.5984,134.6779,26786.0
2025-04-24 10:35:00,135.38,135.68,135.37,135.57,15899.0,134.5984,134.8966,134.5884,134.7873,15899.0
2025-04-24 10:40:00,135.66,136.29,135.54,136.12,23484.0,134.8767,135.5031,134.7574,135.3341,23484.0
2025-04-24 10:45:00,136.16,136.16,135.51,136.14,17845.0,135.3738,135.3738,134.7276,135.354,17845.0
2025-04-24 10:50:00,136.16,136.76,136.05,136.62,10666.0,135.3738,135.9704,135.2645,135.8312,10666.0
2025-04-24 10:55:00,136.62,136.69,136.37,136.49,25161.0,135.8312,135.9008,135.5826,135.7019,25161.0
2025-04-24 11:00:00,136.49,136.49,136.15,136.15,3322.0,135.7019,135.7019,135.3639,135.3639,3322.0
2025-04-24 11:05:00,136.25,136.55,136.07,136.52,42772.0,135.4633,135.7616,135.2844,135.7318,42772.0
2025-04-24 11:10:00,136.44,136.44,136.15,136.22,4804.0,135.6522,135.6522,135.3639,135.4335,4804.0
2025-04-24 11:15:00,136.21,136.45,136.14,136.33,17670.0,135.4236,135.6622,135.354,135.5429,17670.0
2025-04-24 11:20:00,136.33,136.33,136.14,136.21,9636.0,135.5429,135.5429,135.354,135.4236,9636.0
2025-04-24 11:25:00,136.23,136.24,135.96,136.02,42487.0,135.4434,135.4534,135.175,135.2347,42487.0
2025-04-24 11:30:00,136.02,136.17,135.65,136.17,14972.0,135.2347,135.3838,134.8668,135.3838,14972.0
2025-04-24 11:35:00,136.18,136.22,136.0,136.04,11691.0,135.3937,135.4335,135.2148,135.2545,11691.0
2025-04-24 11:40:00,136.14,136.21,136.04,136.1,17986.0,135.354,135.4236,135.2545,135.3142,17986.0
2025-04-24 11:45:00,136.11,136.14,135.91,135.97,16875.0,135.3241,135.354,135.1253,135.1849,16875.0
2025-04-24 11:50:00,135.97,136.0,135.8,135.86,5269.0,135.1849,135.2148,135.0159,135.0756,5269.0
2025-04-24 11:55:00,135.81,135.99,135.7,135.93,11126.0,135.0259,135.2048,134.9165,135.1452,11126.0
2025-04-24 12:00:00,136.01,136.08,135.88,135.97,9027.0,135.2247,135.2943,135.0955,135.1849,9027.0
2025-04-24 12:05:00,135.91,135.96,135.61,135.71,12206.0,135.1253,135.175,134.827,134.9264,12206.0
2025-04-24 12:10:00,135.71,135.88,135.4,135.65,8851.0,134.9264,135.0955,134.6182,134.8668,8851.0
2025-04-24 12:15:00,135.64,135.88,135.64,135.83,11898.0,134.8568,135.0955,134.8568,135.0458,11898.0
2025-04-24 12:20:00,135.89,135.98,135.88,135.97,4399.0,135.1054,135.1949,135.0955,135.1849,4399.0
2025-04-24 12:25:00,135.91,136.26,135.91,136.17,21621.0,135.1253,135.4733,135.1253,135.3838,21621.0
2025-04-24 12:30:00,136.26,136.62,136.15,136.57,6740.0,135.4733,135.8312,135.3639,135.7815,6740.0
2025-04-24 12:35:00,136.66,136.93,136.63,136.89,16089.0,135.871,136.1394,135.8411,136.0996,16089.0
2025-04-24 12:40:00,136.96,136.96,136.61,136.63,5374.0,136.1692,136.1692,135.8212,135.8411,5374.0
2025-04-24 12:45:00,136.65,137.0,136.61,136.96,5812.0,135.861,136.209,135.8212,136.1692,5812.0
2025-04-24 12:50:00,136.95,136.95,136.66,136.71,4315.0,136.1593,136.1593,135.871,135.9207,4315.0
2025-04-24 12:55:00,136.7,136.87,136.65,136.87,8404.0,135.9107,136.0797,135.861,136.0797,8404.0
2025-04-24 13:00:00,136.77,136.94,136.68,136.9,4604.0,135.9803,136.1493,135.8908,136.1096,4604.0
2025-04-24 13:05:00,136.93,136.99,136.77,136.86,5710.0,136.1394,136.1991,135.9803,136.0698,5710.0
2025-04-24 13:10:00,136.85,136.94,136.71,136.94,4186.0,136.0599,136.1493,135.9207,136.1493,4186.0
2025-04-24 13:15:00,136.85,136.93,136.51,136.52,25393.0,136.0599,136.1394,135.7218,135.7318,25393.0
2025-04-24 13:20:00,136.55,136.77,136.48,136.72,5467.0,135.7616,135.9803,135.692,135.9306,5467.0
2025-04-24 13:25:00,136.71,136.96,136.57,136.59,15648.0,135.9207,136.1692,135.7815,135.8014,15648.0
2025-04-24 13:30:00,136.57,136.99,136.57,136.99,14819.0,135.7815,136.1991,135.7815,136.1991,14819.0
2025-04-24 13:35:00,136.98,137.02,136.81,136.99,17497.0,136.1891,136.2289,136.0201,136.1991,17497.0
2025-04-24 13:40:00,136.91,137.04,136.72,136.92,21485.0,136.1195,136.2488,135.9306,136.1295,21485.0
2025-04-24 13:45:00,136.84,136.97,136.58,136.61,13872.0,136.0499,136.1792,135.7914,135.8212,13872.0
2025-04-24 13:50:00,136.63,136.83,136.59,136.83,9568.0,135.8411,136.04,135.8014,136.04,9568.0
2025-04-24 13:55:00,136.83,136.96,136.74,136.92,30676.0,136.04,136.1692,135.9505,136.1295,30676.0
2025-04-24 14:00:00,136.91,137.08,136.86,136.91,8881.0,136.1195,136.2885,136.0698,136.1195,8881.0
2025-04-24 14:05:00,136.91,137.14,136.82,136.99,12919.0,136.1195,136.3482,136.03,136.1991,12919.0
2025-04-24 14:10:00,136.97,136.97,136.69,136.82,15649.0,136.1792,136.1792,135.9008,136.03,15649.0
2025-04-24 14:15:00,136.87,136.9,136.39,136.56,16058.0,136.0797,136.1096,135.6025,135.7715,16058.0
2025-04-24 14:20:00,136.55,136.57,136.36,136.47,17471.0,135.7616,135.7815,135.5727,135.6821,17471.0
2025-04-24 14:25:00,136.47,136.54,136.29,136.33,12777.0,135.6821,135.7517,135.5031,135.5429,12777.0
2025-04-24 14:30:00,136.34,136.94,136.27,136.89,14731.0,135.5528,136.1493,135.4832,136.0996,14731.0
2025-04-24 14:35:00,136.85,136.98,136.7,136.93,14347.0,136.0599,136.1891,135.9107,136.1394,14347.0
2025-04-24 14:40:00,136.89,137.14,136.84,137.09,13003.0,136.0996,136.3482,136.0499,136.2985,13003.0
2025-04-24 14:45:00,137.03,137.3,137.03,137.27,21944.0,136.2388,136.5073,136.2388,136.4774,21944.0
2025-04-24 14:50:00,137.28,137.54,137.19,137.41,33834.0,136.4874,136.7459,136.3979,136.6166,33834.0
2025-04-24 14:55:00,137.41,137.67,137.18,137.25,19560.0,136.6166,136.8751,136.388,136.4576,19560.0
2025-04-24 15:00:00,137.21,137.29,137.14,137.14,13469.0,136.4178,136.4973,136.3482,136.3482,13469.0
2025-04-24 15:05:00,137.14,137.14,136.86,136.94,23456.0,136.3482,136.3482,136.0698,136.1493,23456.0
2025-04-24 15:10:00,137.0,137.03,136.73,136.86,18787.0,136.209,136.2388,135.9406,136.0698,18787.0
2025-04-24 15:15:00,136.84,137.0,136.81,137.0,13944.0,136.0499,136.209,136.0201,136.209,13944.0
2025-04-24 15:20:00,136.93,137.12,136.87,137.04,14969.0,136.1394,136.3283,136.0797,136.2488,14969.0
2025-04-24 15:25:00,137.04,137.26,136.92,136.98,12926.0,136.2488,136.4675,136.1295,136.1891,12926.0
2025-04-24 15:30:00,136.98,137.31,136.98,137.17,23254.0,136.1891,136.5172,136.1891,136.378,23254.0
2025-04-24 15:35:00,137.12,137.51,136.99,137.51,24773.0,136.3283,136.7161,136.1991,136.7161,24773.0
2025-04-24 15:40:00,137.47,137.83,137.34,137.52,42746.0,136.6763,137.0342,136.547,136.726,42746.0
2025-04-24 15:45:00,137.51,137.68,137.34,137.63,29183.0,136.7161,136.8851,136.547,136.8354,29183.0
2025-04-24 15:50:00,137.56,137.78,137.36,137.59,76115.0,136.7658,136.9845,136.5669,136.7956,76115.0
2025-04-24 15:55:00,137.58,138.26,137.22,137.6,251022.0,136.7856,137.4617,136.4277,136.8055,251022.0
2025-04-25 09:30:00,136.37,136.82,136.01,136.81,40171.0,135.5826,136.03,135.2247,136.0201,40171.0
2025-04-25 09:35:00,136.77,137.23,136.42,137.22,16103.0,135.9803,136.4377,135.6323,136.4277,16103.0
2025-04-25 09:40:00,136.94,137.07,136.36,136.54,7165.0,136.1493,136.2786,135.5727,135.7517,7165.0
2025-04-25 09:45:00,136.72,136.97,136.36,136.58,7760.0,135.9306,136.1792,135.5727,135.7914,7760.0
2025-04-25 09:50:00,136.8,136.97,136.24,136.46,13588.0,136.0102,136.1792,135.4534,135.6721,13588.0
2025-04-25 09:55:00,136.62,136.62,135.79,136.24,8310.0,135.8312,135.8312,135.006,135.4534,8310.0
2025-04-25 10:00:00,136.67,136.67,136.0,136.0,34382.0,135.8809,135.8809,135.2148,135.2148,34382.0
2025-04-25 10:05:00,135.97,136.4,135.8,136.31,9784.0,135.1849,135.6125,135.0159,135.523,9784.0
2025-04-25 10:10:00,136.42,136.86,136.42,136.71,10246.0,135.6323,136.0698,135.6323,135.9207,10246.0
2025-04-25 10:15:00,136.71,136.71,135.96,135.96,21734.0,135.9207,135.9207,135.175,135.175,21734.0
2025-04-25 10:20:00,135.93,136.51,135.86,136.43,40904.0,135.1452,135.7218,135.0756,135.6423,40904.0
2025-04-25 10:25:00,136.43,136.43,135.88,136.06,11314.0,135.6423,135.6423,135.0955,135.2744,11314.0
2025-04-25 10:30:00,136.06,136.46,135.89,136.43,51228.0,135.2744,135.6721,135.1054,135.6423,51228.0
2025-04-25 10:35:00,136.43,136.43,136.11,136.16,8171.0,135.6423,135.6423,135.3241,135.3738,8171.0
2025-04-25 10:40:00,136.18,136.53,136.12,136.34,5175.0,135.3937,135.7417,135.3341,135.5528,5175.0
2025-04-25 10:45:00,136.45,136.45,136.1,136.19,7308.0,135.6622,135.6622,135.3142,135.4037,7308.0
2025-04-25 10:50:00,136.19,136.45,136.18,136.41,8491.0,135.4037,135.6622,135.3937,135.6224,8491.0
2025-04-25 10:55:00,136.42,136.55,136.36,136.45,7300.0,135.6323,135.7616,135.5727,135.6622,7300.0
2025-04-25 11:00:00,136.6,136.8,136.44,136.8,4670.0,135.8113,136.0102,135.6522,136.0102,4670.0
2025-04-25 11:05:00,136.75,136.96,136.67,136.96,11928.0,135.9604,136.1692,135.8809,136.1692,11928.0
2025-04-25 11:10:00,136.97,137.1,136.82,137.04,9903.0,136.1792,136.3084,136.03,136.2488,9903.0
2025-04-25 11:15:00,137.05,137.1,136.77,136.96,6940.0,136.2587,136.3084,135.9803,136.1692,6940.0
2025-04-25 11:20:00,136.98,137.29,136.97,137.29,4554.0,136.1891,136.4973,136.1792,136.4973,4554.0
2025-04-25 11:25:00,137.25,137.32,136.95,136.97,21322.0,136.4576,136.5271,136.1593,136.1792,21322.0
2025-04-25 11:30:00,136.97,136.97,136.55,136.78,9480.0,136.1792,136.1792,135.7616,135.9903,9480.0
2025-04-25 11:35:00,136.78,136.8,136.58,136.77,4829.0,135.9903,136.0102,135.7914,135.9803,4829.0
2025-04-25 11:40:00,136.77,136.92,136.73,136.86,5789.0,135.9803,136.1295,135.9406,136.0698,5789.0
2025-04-25 11:45:00,136.93,137.03,136.89,136.98,2006.0,136.1394,136.2388,136.0996,136.1891,2006.0
2025-04-25 11:50:00,137.04,137.13,136.88,137.07,4067.0,136.2488,136.3382,136.0897,136.2786,4067.0
2025-04-25 11:55:00,137.08,137.26,137.0,137.14,4682.0,136.2885,136.4675,136.209,136.3482,4682.0
2025-04-25 12:00:00,137.12,137.46,137.11,137.34,3407.0,136.3283,136.6663,136.3184,136.547,3407.0
2025-04-25 12:05:00,137.33,137.64,137.23,137.62,6769.0,136.5371,136.8453,136.4377,136.8254,6769.0
2025-04-25 12:10:00,137.59,137.62,137.43,137.53,3393.0,136.7956,136.8254,136.6365,136.7359,3393.0
2025-04-25 12:15:00,137.49,137.63,137.41,137.42,3134.0,136.6962,136.8354,136.6166,136.6266,3134.0
2025-04-25 12:20:00,137.41,137.48,137.39,137.42,6277.0,136.6166,136.6862,136.5967,136.6266,6277.0
2025-04-25 12:25:00,137.42,137.5,137.17,137.17,3908.0,136.6266,136.7061,136.378,136.378,3908.0
2025-04-25 12:30:00,137.21,137.35,137.15,137.32,6912.0,136.4178,136.557,136.3581,136.5271,6912.0
2025-04-25 12:35:00,137.4,137.44,137.34,137.37,2650.0,136.6067,136.6465,136.547,136.5769,2650.0
2025-04-25 12:40:00,137.42,137.43,137.31,137.41,7347.0,136.6266,136.6365,136.5172,136.6166,7347.0
2025-04-25 12:45:00,137.39,137.42,137.08,137.18,14764.0,136.5967,136.6266,136.2885,136.388,14764.0
2025-04-25 12:50:00,137.21,137.3,136.96,136.97,12616.0,136.4178,136.5073,136.1692,136.1792,12616.0
2025-04-25 12:55:00,136.96,137.18,136.95,137.13,5410.0,136.1692,136.388,136.1593,136.3382,5410.0
2025-04-25 13:00:00,137.17,137.28,137.11,137.16,5893.0,136.378,136.4874,136.3184,136.3681,5893.0
2025-04-25 13:05:00,137.16,137.41,137.06,137.29,6570.0,136.3681,136.6166,136.2687,136.4973,6570.0
2025-04-25 13:10:00,137.3,137.43,137.26,137.36,7153.0,136.5073,136.6365,136.4675,136.5669,7153.0
2025-04-25 13:15:00,137.34,137.51,137.34,137.4,4342.0,136.547,136.7161,136.547,136.6067,4342.0
2025-04-25 13:20:00,137.43,137.48,137.23,137.24,9732.0,136.6365,136.6862,136.4377,136.4476,9732.0
2025-04-25 13:25:00,137.25,137.5,137.2,137.35,5400.0,136.4576,136.7061,136.4078,136.557,5400.0
2025-04-25 13:30:00,137.43,137.51,137.24,137.35,7341.0,136.6365,136.7161,136.4476,136.557,7341.0
2025-04-25 13:35:00,137.3,137.44,136.91,137.09,13183.0,136.5073,136.6465,136.1195,136.2985,13183.0
2025-04-25 13:40:00,137.07,137.21,137.02,137.08,19851.0,136.2786,136.4178,136.2289,136.2885,19851.0
2025-04-25 13:45:00,137.09,137.11,136.79,136.91,26385.0,136.2985,136.3184,136.0002,136.1195,26385.0
2025-04-25 13:50:00,136.76,136.84,136.5,136.57,11991.0,135.9704,136.0499,135.7119,135.7815,11991.0
2025-04-25 13:55:00,136.55,136.57,136.1,136.27,8308.0,135.7616,135.7815,135.3142,135.4832,8308.0
2025-04-25 14:00:00,136.28,136.62,136.28,136.47,9845.0,135.4932,135.8312,135.4932,135.6821,9845.0
2025-04-25 14:05:00,136.53,136.71,136.52,136.61,4531.0,135.7417,135.9207,135.7318,135.8212,4531.0
2025-04-25 14:10:00,136.69,136.73,136.51,136.6,4231.0,135.9008,135.9406,135.7218,135.8113,4231.0
2025-04-25 14:15:00,136.6,136.78,136.51,136.69,5939.0,135.8113,135.9903,135.7218,135.9008,5939.0
2025-04-25 14:20:00,136.76,137.01,136.76,137.01,4350.0,135.9704,136.2189,135.9704,136.2189,4350.0
2025-04-25 14:25:00,136.97,137.08,136.86,136.93,2679.0,136.1792,136.2885,136.0698,136.1394,2679.0
2025-04-25 14:30:00,137.01,137.05,136.93,136.93,1275.0,136.2189,136.2587,136.1394,136.1394,1275.0
2025-04-25 14:35:00,136.93,137.24,136.93,137.24,4471.0,136.1394,136.4476,136.1394,136.4476,4471.0
2025-04-25 14:40:00,137.24,137.45,137.09,137.45,5504.0,136.4476,136.6564,136.2985,136.6564,5504.0
2025-04-25 14:45:00,137.39,137.45,137.21,137.31,5590.0,136.5967,136.6564,136.4178,136.5172,5590.0
2025-04-25 14:50:00,137.22,137.25,136.89,137.04,6956.0,136.4277,136.4576,136.0996,136.2488,6956.0
2025-04-25 14:55:00,136.96,136.96,136.71,136.92,5367.0,136.1692,136.1692,135.9207,136.1295,5367.0
2025-04-25 15:00:00,136.91,137.03,136.79,137.01,5561.0,136.1195,136.2388,136.0002,136.2189,5561.0
2025-04-25 15:05:00,136.95,136.95,136.76,136.83,1831.0,136.1593,136.1593,135.9704,136.04,1831.0
2025-04-25 15:10:00,136.84,136.99,136.71,136.81,5562.0,136.0499,136.1991,135.9207,136.0201,5562.0
2025-04-25 15:15:00,136.83,136.95,136.69,136.88,5539.0,136.04,136.1593,135.9008,136.0897,5539.0
2025-04-25 15:20:00,136.9,137.15,136.9,137.15,6602.0,136.1096,136.3581,136.1096,136.3581,6602.0
2025-04-25 15:25:00,137.11,137.2,136.97,137.09,6377.0,136.3184,136.4078,136.1792,136.2985,6377.0
2025-04-25 15:30:00,137.05,137.31,136.97,137.18,23185.0,136.2587,136.5172,136.1792,136.388,23185.0
2025-04-25 15:35:00,137.1,137.38,136.89,137.11,13884.0,136.3084,136.5868,136.0996,136.3184,13884.0
2025-04-25 15:40:00,137.11,137.24,136.95,137.2,8634.0,136.3184,136.4476,136.1593,136.4078,8634.0
2025-04-25 15:45:00,137.19,137.33,136.96,137.27,11548.0,136.3979,136.5371,136.1692,136.4774,11548.0
2025-04-25 15:50:00,137.33,137.55,137.2,137.41,32997.0,136.5371,136.7558,136.4078,136.6166,32997.0
2025-04-25 15:55:00,137.41,137.67,137.32,137.44,118788.0,136.6166,136.8751,136.5271,136.6465,118788.0
2025-04-28 09:30:00,137.45,138.32,137.06,138.23,31060.0,136.6564,137.5214,136.2687,137.4319,31060.0
2025-04-28 09:35:00,138.27,138.3,137.8,138.09,7722.0,137.4717,137.5015,137.0044,137.2927,7722.0
2025-04-28 09:40:00,137.97,138.38,137.54,137.54,8722.0,137.1734,137.581,136.7459,136.7459,8722.0
2025-04-28 09:45:00,137.34,137.75,137.29,137.58,7266.0,136.547,136.9547,136.4973,136.7856,7266.0
2025-04-28 09:50:00,137.66,137.71,137.27,137.49,6735.0,136.8652,136.9149,136.4774,136.6962,6735.0
2025-04-28 09:55:00,137.27,137.32,136.94,137.0,8848.0,136.4774,136.5271,136.1493,136.209,8848.0
2025-04-28 10:00:00,137.11,137.37,136.91,137.37,6681.0,136.3184,136.5769,136.1195,136.5769,6681.0
2025-04-28 10:05:00,137.39,137.69,137.38,137.41,6050.0,136.5967,136.895,136.5868,136.6166,6050.0
2025-04-28 10:10:00,137.35,137.76,137.35,137.59,11098.0,136.557,136.9646,136.557,136.7956,11098.0
2025-04-28 10:15:00,137.68,137.84,137.56,137.75,9848.0,136.8851,137.0441,136.7658,136.9547,9848.0
2025-04-28 10:20:00,137.78,138.14,137.78,138.14,4400.0,136.9845,137.3424,136.9845,137.3424,4400.0
2025-04-28 10:25:00,138.16,138.17,137.77,137.77,3122.0,137.3623,137.3722,136.9746,136.9746,3122.0
2025-04-28 10:30:00,137.74,137.97,137.49,137.68,19960.0,136.9447,137.1734,136.6962,136.8851,19960.0
2025-04-28 10:35:00,137.73,138.21,137.73,138.18,7363.0,136.9348,137.412,136.9348,137.3822,7363.0
2025-04-28 10:40:00,138.28,138.35,137.91,138.13,8728.0,137.4816,137.5512,137.1137,137.3325,8728.0
2025-04-28 10:45:00,138.08,138.25,137.97,138.12,5787.0,137.2828,137.4518,137.1734,137.3225,5787.0
2025-04-28 10:50:00,138.1,138.1,137.58,137.66,12066.0,137.3026,137.3026,136.7856,136.8652,12066.0
2025-04-28 10:55:00,137.61,137.71,137.45,137.64,34280.0,136.8155,136.9149,136.6564,136.8453,34280.0
2025-04-28 11:00:00,137.64,137.88,137.55,137.65,17849.0,136.8453,137.0839,136.7558,136.8552,17849.0
2025-04-28 11:05:00,137.62,137.68,137.07,137.18,44555.0,136.8254,136.8851,136.2786,136.388,44555.0
2025-04-28 11:10:00,137.18,137.33,137.04,137.26,14107.0,136.388,136.5371,136.2488,136.4675,14107.0
2025-04-28 11:15:00,137.21,137.39,137.18,137.32,9071.0,136.4178,136.5967,136.388,136.5271,9071.0
2025-04-28 11:20:00,137.32,137.35,137.1,137.16,9782.0,136.5271,136.557,136.3084,136.3681,9782.0
2025-04-28 11:25:00,137.16,137.16,136.6,136.61,12282.0,136.3681,136.3681,135.8113,135.8212,12282.0
2025-04-28 11:30:00,136.65,136.99,136.6,136.68,17464.0,135.861,136.1991,135.8113,135.8908,17464.0
2025-04-28 11:35:00,136.73,136.96,136.73,136.76,5231.0,135.9406,136.1692,135.9406,135.9704,5231.0
2025-04-28 11:40:00,136.77,136.91,136.63,136.64,2780.0,135.9803,136.1195,135.8411,135.8511,2780.0
2025-04-28 11:45:00,136.7,136.77,136.63,136.68,4680.0,135.9107,135.9803,135.8411,135.8908,4680.0
2025-04-28 11:50:00,136.65,137.02,136.65,136.78,10609.0,135.861,136.2289,135.861,135.9903,10609.0
2025-04-28 11:55:00,136.74,136.77,136.5,136.68,3772.0,135.9505,135.9803,135.7119,135.8908,3772.0
2025-04-28 12:00:00,136.67,136.78,136.48,136.49,3869.0,135.8809,135.9903,135.692,135.7019,3869.0
2025-04-28 12:05:00,136.4,136.49,136.27,136.3,3137.0,135.6125,135.7019,135.4832,135.513,3137.0
2025-04-28 12:10:00,136.3,136.48,136.21,136.48,7503.0,135.513,135.692,135.4236,135.692,7503.0
2025-04-28 12:15:00,136.54,136.67,136.48,136.63,4483.0,135.7517,135.8809,135.692,135.8411,4483.0
2025-04-28 12:20:00,136.65,136.65,136.44,136.52,2878.0,135.861,135.861,135.6522,135.7318,2878.0
2025-04-28 12:25:00,136.46,136.47,136.34,136.47,1742.0,135.6721,135.6821,135.5528,135.6821,1742.0
2025-04-28 12:30:00,136.61,136.73,136.55,136.6,5323.0,135.8212,135.9406,135.7616,135.8113,5323.0
2025-04-28 12:35:00,136.7,136.78,136.55,136.71,4775.0,135.9107,135.9903,135.7616,135.9207,4775.0
2025-04-28 12:40:00,136.71,136.71,136.51,136.52,5029.0,135.9207,135.9207,135.7218,135.7318,5029.0
2025-04-28 12:45:00,136.54,136.8,136.54,136.74,4886.0,135.7517,136.0102,135.7517,135.9505,4886.0
2025-04-28 12:50:00,136.74,136.75,136.49,136.57,3047.0,135.9505,135.9604,135.7019,135.7815,3047.0
2025-04-28 12:55:00,136.57,136.58,136.41,136.58,4807.0,135.7815,135.7914,135.6224,135.7914,4807.0
2025-04-28 13:00:00,136.57,136.69,136.51,136.51,10418.0,135.7815,135.9008,135.7218,135.7218,10418.0
2025-04-28 13:05:00,136.4,136.54,136.29,136.38,3305.0,135.6125,135.7517,135.5031,135.5926,3305.0
2025-04-28 13:10:00,136.2,136.24,136.03,136.03,2663.0,135.4136,135.4534,135.2446,135.2446,2663.0
2025-04-28 13:15:00,136.0,136.32,135.99,136.28,18336.0,135.2148,135.5329,135.2048,135.4932,18336.0
2025-04-28 13:20:00,136.28,136.39,136.12,136.27,6778.0,135.4932,135.6025,135.3341,135.4832,6778.0
2025-04-28 13:25:00,136.47,136.59,136.27,136.27,17300.0,135.6821,135.8014,135.4832,135.4832,17300.0
2025-04-28 13:30:00,136.28,136.46,136.22,136.37,5302.0,135.4932,135.6721,135.4335,135.5826,5302.0
2025-04-28 13:35:00,136.37,136.48,136.23,136.48,6671.0,135.5826,135.692,135.4434,135.692,6671.0
2025-04-28 13:40:00,136.44,136.54,136.31,136.4,5594.0,135.6522,135.7517,135.523,135.6125,5594.0
2025-04-28 13:45:00,136.34,136.4,136.31,136.31,2048.0,135.5528,135.6125,135.523,135.523,2048.0
2025-04-28 13:50:00,136.35,136.64,136.33,136.64,7195.0,135.5627,135.8511,135.5429,135.8511,7195.0
2025-04-28 13:55:00,136.56,136.79,136.51,136.76,9372.0,135.7715,136.0002,135.7218,135.9704,9372.0
2025-04-28 14:00:00,136.77,136.85,136.63,136.64,7107.0,135.9803,136.0599,135.8411,135.8511,7107.0
2025-04-28 14:05:00,136.64,136.76,136.63,136.68,3715.0,135.8511,135.9704,135.8411,135.8908,3715.0
2025-04-28 14:10:00,136.66,136.84,136.59,136.75,6620.0,135.871,136.0499,135.8014,135.9604,6620.0
2025-04-28 14:15:00,136.8,136.83,136.66,136.77,5218.0,136.0102,136.04,135.871,135.9803,5218.0
2025-04-28 14:20:00,136.74,136.9,136.67,136.9,8604.0,135.9505,136.1096,135.8809,136.1096,8604.0
2025-04-28 14:25:00,136.89,137.14,136.89,137.09,3439.0,136.0996,136.3482,136.0996,136.2985,3439.0
2025-04-28 14:30:00,137.09,137.15,136.85,136.85,8683.0,136.2985,136.3581,136.0599,136.0599,8683.0
2025-04-28 14:35:00,136.97,137.01,136.89,136.89,6291.0,136.1792,136.2189,136.0996,136.0996,6291.0
2025-04-28 14:40:00,136.87,136.98,136.86,136.95,4606.0,136.0797,136.1891,136.0698,136.1593,4606.0
2025-04-28 14:45:00,136.95,137.01,136.86,136.91,6195.0,136.1593,136.2189,136.0698,136.1195,6195.0
2025-04-28 14:50:00,136.96,137.24,136.94,137.18,9040.0,136.1692,136.4476,136.1493,136.388,9040.0
2025-04-28 14:55:00,137.17,137.23,137.13,137.15,8169.0,136.378,136.4377,136.3382,136.3581,8169.0
2025-04-28 15:00:00,137.16,137.34,137.13,137.19,10216.0,136.3681,136.547,136.3382,136.3979,10216.0
2025-04-28 15:05:00,137.23,137.42,137.16,137.26,13107.0,136.4377,136.6266,136.3681,136.4675,13107.0
2025-04-28 15:10:00,137.28,137.35,137.16,137.35,11131.0,136.4874,136.557,136.3681,136.557,11131.0
2025-04-28 15:15:00,137.35,137.41,137.23,137.26,20039.0,136.557,136.6166,136.4377,136.4675,20039.0
2025-04-28 15:20:00,137.3,137.49,137.27,137.44,24389.0,136.5073,136.6962,136.4774,136.6465,24389.0
2025-04-28 15:25:00,137.44,137.52,137.35,137.48,14391.0,136.6465,136.726,136.557,136.6862,14391.0
2025-04-28 15:30:00,137.48,137.55,137.29,137.33,17473.0,136.6862,136.7558,136.4973,136.5371,17473.0
2025-04-28 15:35:00,137.29,137.44,137.01,137.22,58924.0,136.4973,136.6465,136.2189,136.4277,58924.0
2025-04-28 15:40:00,137.22,137.45,137.22,137.45,17881.0,136.4277,136.6564,136.4277,136.6564,17881.0
2025-04-28 15:45:00,137.45,137.73,137.45,137.71,33199.0,136.6564,136.9348,136.6564,136.9149,33199.0
2025-04-28 15:50:00,137.74,138.09,137.49,138.0,41785.0,136.9447,137.2927,136.6962,137.2032,41785.0
2025-04-28 15:55:00,137.98,137.99,137.55,137.58,119396.0,137.1833,137.1933,136.7558,136.7856,119396.0
2025-04-29 09:30:00,136.29,137.93,135.88,137.02,36839.0,135.5031,137.1336,135.0955,136.2289,36839.0
2025-04-29 09:35:00,137.05,137.43,136.65,136.66,4762.0,136.2587,136.6365,135.861,135.871,4762.0
2025-04-29 09:40:00,136.89,137.54,136.59,136.81,6348.0,136.0996,136.7459,135.8014,136.0201,6348.0
2025-04-29 09:45:00,137.05,137.06,136.54,136.54,3639.0,136.2587,136.2687,135.7517,135.7517,3639.0
2025-04-29 09:50:00,136.62,136.91,136.62,136.86,2102.0,135.8312,136.1195,135.8312,136.0698,2102.0
2025-04-29 09:55:00,136.85,137.19,136.6,136.64,9961.0,136.0599,136.3979,135.8113,135.8511,9961.0
2025-04-29 10:00:00,136.68,136.98,136.31,136.36,24216.0,135.8908,136.1891,135.523,135.5727,24216.0
2025-04-29 10:05:00,136.35,137.03,136.34,136.94,28792.0,135.5627,136.2388,135.5528,136.1493,28792.0
2025-04-29 10:10:00,137.04,137.04,136.46,136.46,9874.0,136.2488,136.2488,135.6721,135.6721,9874.0
2025-04-29 10:15:00,136.46,137.0,136.45,136.97,13700.0,135.6721,136.209,135.6622,136.1792,13700.0
2025-04-29 10:20:00,136.91,136.96,136.54,136.6,6961.0,136.1195,136.1692,135.7517,135.8113,6961.0
2025-04-29 10:25:00,136.6,136.69,136.27,136.32,11867.0,135.8113,135.9008,135.4832,135.5329,11867.0
2025-04-29 10:30:00,136.27,136.72,136.27,136.71,5000.0,135.4832,135.9306,135.4832,135.9207,5000.0
2025-04-29 10:35:00,136.64,137.12,136.64,136.99,5626.0,135.8511,136.3283,135.8511,136.1991,5626.0
2025-04-29 10:40:00,136.99,137.16,136.92,137.07,6012.0,136.1991,136.3681,136.1295,136.2786,6012.0
2025-04-29 10:45:00,137.22,137.52,137.22,137.48,4372.0,136.4277,136.726,136.4277,136.6862,4372.0
2025-04-29 10:50:00,137.38,137.53,137.23,137.44,2050.0,136.5868,136.7359,136.4377,136.6465,2050.0
2025-04-29 10:55:00,137.44,137.62,137.27,137.31,6073.0,136.6465,136.8254,136.4774,136.5172,6073.0
2025-04-29 11:00:00,137.32,137.33,136.98,137.07,3037.0,136.5271,136.5371,136.1891,136.2786,3037.0
2025-04-29 11:05:00,137.03,137.27,136.95,137.27,3726.0,136.2388,136.4774,136.1593,136.4774,3726.0
2025-04-29 11:10:00,137.31,137.49,137.3,137.49,2553.0,136.5172,136.6962,136.5073,136.6962,2553.0
2025-04-29 11:15:00,137.52,137.56,137.29,137.34,4325.0,136.726,136.7658,136.4973,136.547,4325.0
2025-04-29 11:20:00,137.3,137.35,137.07,137.21,4303.0,136.5073,136.557,136.2786,136.4178,4303.0
2025-04-29 11:25:00,137.2,137.37,137.2,137.33,2136.0,136.4078,136.5769,136.4078,136.5371,2136.0
2025-04-29 11:30:00,137.26,137.32,137.12,137.12,4904.0,136.4675,136.5271,136.3283,136.3283,4904.0
2025-04-29 11:35:00,137.11,137.38,137.11,137.23,5421.0,136.3184,136.5868,136.3184,136.4377,5421.0
2025-04-29 11:40:00,137.29,137.38,137.23,137.38,917.0,136.4973,136.5868,136.4377,136.5868,917.0
2025-04-29 11:45:00,137.35,137.65,137.35,137.46,8557.0,136.557,136.8552,136.557,136.6663,8557.0
2025-04-29 11:50:00,137.57,137.69,137.5,137.56,3360.0,136.7757,136.895,136.7061,136.7658,3360.0
2025-04-29 11:55:00,137.46,137.56,137.37,137.55,6444.0,136.6663,136.7658,136.5769,136.7558,6444.0
2025-04-29 12:00:00,137.6,137.95,137.48,137.86,4519.0,136.8055,137.1535,136.6862,137.064,4519.0
2025-04-29 12:05:00,137.92,138.03,137.88,138.02,2136.0,137.1237,137.233,137.0839,137.2231,2136.0
2025-04-29 12:10:00,138.08,138.21,138.02,138.19,1935.0,137.2828,137.412,137.2231,137.3921,1935.0
2025-04-29 12:15:00,138.25,138.3,138.14,138.15,4789.0,137.4518,137.5015,137.3424,137.3524,4789.0
2025-04-29 12:20:00,138.12,138.12,137.92,137.92,5175.0,137.3225,137.3225,137.1237,137.1237,5175.0
2025-04-29 12:25:00,137.94,138.03,137.85,137.9,2656.0,137.1436,137.233,137.0541,137.1038,2656.0
2025-04-29 12:30:00,137.89,137.91,137.79,137.88,2245.0,137.0939,137.1137,136.9944,137.0839,2245.0
2025-04-29 12:35:00,137.93,137.97,137.7,137.73,4177.0,137.1336,137.1734,136.905,136.9348,4177.0
2025-04-29 12:40:00,137.8,137.8,137.79,137.79,200.0,137.0044,137.0044,136.9944,136.9944,200.0
2025-04-29 12:45:00,137.78,137.79,137.45,137.46,15131.0,136.9845,136.9944,136.6564,136.6663,15131.0
2025-04-29 12:50:00,137.57,137.6,137.47,137.58,6657.0,136.7757,136.8055,136.6763,136.7856,6657.0
2025-04-29 12:55:00,137.58,137.58,137.39,137.49,5789.0,136.7856,136.7856,136.5967,136.6962,5789.0
2025-04-29 13:00:00,137.5,137.51,137.33,137.5,12895.0,136.7061,136.7161,136.5371,136.7061,12895.0
2025-04-29 13:05:00,137.57,137.64,137.48,137.57,2239.0,136.7757,136.8453,136.6862,136.7757,2239.0
2025-04-29 13:10:00,137.5,137.65,137.34,137.65,5323.0,136.7061,136.8552,136.547,136.8552,5323.0
2025-04-29 13:15:00,137.61,137.79,137.58,137.75,3763.0,136.8155,136.9944,136.7856,136.9547,3763.0
2025-04-29 13:20:00,137.82,137.91,137.75,137.89,5823.0,137.0243,137.1137,136.9547,137.0939,5823.0
2025-04-29 13:25:00,137.9,137.96,137.73,137.77,5881.0,137.1038,137.1635,136.9348,136.9746,5881.0
2025-04-29 13:30:00,137.8,137.97,137.79,137.93,10545.0,137.0044,137.1734,136.9944,137.1336,10545.0
2025-04-29 13:35:00,137.99,138.02,137.86,137.97,4473.0,137.1933,137.2231,137.064,137.1734,4473.0
2025-04-29 13:40:00,138.01,138.15,137.93,138.09,13141.0,137.2132,137.3524,137.1336,137.2927,13141.0
2025-04-29 13:45:00,138.09,138.45,138.09,138.43,36042.0,137.2927,137.6506,137.2927,137.6307,36042.0
2025-04-29 13:50:00,138.37,138.49,138.24,138.45,7810.0,137.5711,137.6904,137.4418,137.6506,7810.0
2025-04-29 13:55:00,138.44,138.56,138.31,138.31,6307.0,137.6407,137.76,137.5114,137.5114,6307.0
2025-04-29 14:00:00,138.31,138.43,138.24,138.42,5505.0,137.5114,137.6307,137.4418,137.6208,5505.0
2025-04-29 14:05:00,138.35,138.5,138.23,138.3,3885.0,137.5512,137.7003,137.4319,137.5015,3885.0
2025-04-29 14:10:00,138.3,138.3,138.06,138.14,12148.0,137.5015,137.5015,137.2629,137.3424,12148.0
2025-04-29 14:15:00,138.11,138.24,138.11,138.19,4583.0,137.3126,137.4418,137.3126,137.3921,4583.0
2025-04-29 14:20:00,138.2,138.21,137.93,138.16,7595.0,137.4021,137.412,137.1336,137.3623,7595.0
2025-04-29 14:25:00,138.17,138.22,138.05,138.22,5123.0,137.3722,137.422,137.2529,137.422,5123.0
2025-04-29 14:30:00,138.22,138.33,138.1,138.22,4897.0,137.422,137.5313,137.3026,137.422,4897.0
2025-04-29 14:35:00,138.22,138.32,138.19,138.25,4670.0,137.422,137.5214,137.3921,137.4518,4670.0
2025-04-29 14:40:00,138.25,138.26,138.11,138.13,11058.0,137.4518,137.4617,137.3126,137.3325,11058.0
2025-04-29 14:45:00,138.12,138.12,137.89,137.9,8037.0,137.3225,137.3225,137.0939,137.1038,8037.0
2025-04-29 14:50:00,137.94,138.17,137.85,138.11,13249.0,137.1436,137.3722,137.0541,137.3126,13249.0
2025-04-29 14:55:00,138.11,138.2,138.05,138.07,6613.0,137.3126,137.4021,137.2529,137.2728,6613.0
2025-04-29 15:00:00,138.07,138.22,138.07,138.09,4803.0,137.2728,137.422,137.2728,137.2927,4803.0
2025-04-29 15:05:00,138.05,138.41,138.05,138.33,14813.0,137.2529,137.6109,137.2529,137.5313,14813.0
2025-04-29 15:10:00,138.33,138.49,138.29,138.36,18591.0,137.5313,137.6904,137.4915,137.5611,18591.0
2025-04-29 15:15:00,138.34,138.61,138.34,138.61,14798.0,137.5413,137.8097,137.5413,137.8097,14798.0
2025-04-29 15:20:00,138.61,138.66,138.53,138.66,17074.0,137.8097,137.8594,137.7302,137.8594,17074.0
2025-04-29 15:25:00,138.61,138.66,138.4,138.44,18047.0,137.8097,137.8594,137.6009,137.6407,18047.0
2025-04-29 15:30:00,138.49,138.6,138.43,138.56,11552.0,137.6904,137.7998,137.6307,137.76,11552.0
2025-04-29 15:35:00,138.53,138.55,138.32,138.5,18572.0,137.7302,137.75,137.5214,137.7003,18572.0
2025-04-29 15:40:00,138.5,138.53,138.29,138.35,16788.0,137.7003,137.7302,137.4915,137.5512,16788.0
2025-04-29 15:45:00,138.35,138.41,138.09,138.35,19722.0,137.5512,137.6109,137.2927,137.5512,19722.0
2025-04-29 15:50:00,138.43,138.43,138.1,138.16,27287.0,137.6307,137.6307,137.3026,137.3623,27287.0
2025-04-29 15:55:00,138.07,138.37,137.97,138.29,72862.0,137.2728,137.5711,137.1734,137.4915,72862.0
2025-04-30 09:30:00,135.65,135.88,133.79,134.67,47256.0,134.8668,135.0955,133.0175,133.8924,47256.0
2025-04-30 09:35:00,134.9,134.94,133.73,133.75,21406.0,134.1211,134.1609,132.9579,132.9778,21406.0
2025-04-30 09:40:00,133.74,134.0,133.03,133.55,37128.0,132.9678,133.2263,132.2619,132.7789,37128.0
2025-04-30 09:45:00,133.5,133.86,133.23,133.25,14431.0,132.7292,133.0871,132.4608,132.4806,14431.0
2025-04-30 09:50:00,133.39,133.54,133.05,133.21,23416.0,132.6198,132.769,132.2818,132.4409,23416.0
2025-04-30 09:55:00,133.25,133.43,133.0,133.05,28655.0,132.4806,132.6596,132.2321,132.2818,28655.0
2025-04-30 10:00:00,133.04,133.98,133.04,133.82,8238.0,132.2719,133.2064,132.2719,133.0474,8238.0
2025-04-30 10:05:00,133.92,134.05,133.47,133.74,7778.0,133.1468,133.276,132.6994,132.9678,7778.0
2025-04-30 10:10:00,133.75,134.14,133.62,134.04,4136.0,132.9778,133.3655,132.8485,133.2661,4136.0
2025-04-30 10:15:00,133.97,134.13,133.72,133.9,5684.0,133.1965,133.3556,132.9479,133.1269,5684.0
2025-04-30 10:20:00,133.97,134.29,133.97,134.29,2796.0,133.1965,133.5146,133.1965,133.5146,2796.0
2025-04-30 10:25:00,134.17,134.55,134.0,134.55,3531.0,133.3953,133.7731,133.2263,133.7731,3531.0
2025-04-30 10:30:00,134.65,135.01,134.52,134.65,8311.0,133.8726,134.2305,133.7433,133.8726,8311.0
2025-04-30 10:35:00,134.65,134.74,134.43,134.56,7237.0,133.8726,133.962,133.6538,133.7831,7237.0
2025-04-30 10:40:00,134.55,134.55,134.0,134.34,6860.0,133.7731,133.7731,133.2263,133.5644,6860.0
2025-04-30 10:45:00,134.25,134.31,133.86,133.86,8802.0,133.4749,133.5345,133.0871,133.0871,8802.0
2025-04-30 10:50:00,133.85,134.46,133.66,134.24,7292.0,133.0772,133.6837,132.8883,133.4649,7292.0
2025-04-30 10:55:00,134.11,134.45,134.03,134.16,5526.0,133.3357,133.6737,133.2561,133.3854,5526.0
2025-04-30 11:00:00,134.27,134.67,134.27,134.67,7022.0,133.4948,133.8924,133.4948,133.8924,7022.0
2025-04-30 11:05:00,134.69,135.05,134.6,134.97,5934.0,133.9123,134.2703,133.8229,134.1907,5934.0
2025-04-30 11:10:00,134.87,135.12,134.84,135.03,8098.0,134.0913,134.3399,134.0615,134.2504,8098.0
2025-04-30 11:15:00,135.08,135.26,135.07,135.16,3423.0,134.3001,134.479,134.2901,134.3796,3423.0
2025-04-30 11:20:00,135.16,135.33,135.09,135.27,5985.0,134.3796,134.5486,134.31,134.489,5985.0
2025-04-30 11:25:00,135.15,135.15,134.8,134.86,4963.0,134.3697,134.3697,134.0217,134.0814,4963.0
2025-04-30 11:30:00,134.87,135.06,134.81,135.06,4009.0,134.0913,134.2802,134.0316,134.2802,4009.0
2025-04-30 11:35:00,135.14,135.15,134.88,134.97,3989.0,134.3597,134.3697,134.1012,134.1907,3989.0
2025-04-30 11:40:00,134.97,135.14,134.11,134.42,24435.0,134.1907,134.3597,133.3357,133.6439,24435.0
2025-04-30 11:45:00,134.26,134.5,133.99,133.99,4277.0,133.4848,133.7234,133.2164,133.2164,4277.0
2025-04-30 11:50:00,133.97,133.98,133.52,133.52,6768.0,133.1965,133.2064,132.7491,132.7491,6768.0
2025-04-30 11:55:00,133.53,134.0,133.47,133.83,9978.0,132.759,133.2263,132.6994,133.0573,9978.0
2025-04-30 12:00:00,133.93,134.13,133.78,133.94,7659.0,133.1567,133.3556,133.0076,133.1667,7659.0
2025-04-30 12:05:00,133.94,134.25,133.91,134.24,8970.0,133.1667,133.4749,133.1368,133.4649,8970.0
2025-04-30 12:10:00,134.15,134.43,134.1,134.24,11683.0,133.3755,133.6538,133.3257,133.4649,11683.0
2025-04-30 12:15:00,134.14,134.22,133.94,133.96,10048.0,133.3655,133.445,133.1667,133.1865,10048.0
2025-04-30 12:20:00,134.02,134.06,133.86,133.93,3984.0,133.2462,133.286,133.0871,133.1567,3984.0
2025-04-30 12:25:00,133.89,133.89,133.74,133.88,4251.0,133.117,133.117,132.9678,133.107,4251.0
2025-04-30 12:30:00,133.83,134.0,133.77,133.89,15581.0,133.0573,133.2263,132.9976,133.117,15581.0
2025-04-30 12:35:00,133.84,134.35,133.77,134.35,4936.0,133.0672,133.5743,132.9976,133.5743,4936.0
2025-04-30 12:40:00,134.38,134.69,134.33,134.6,18426.0,133.6041,133.9123,133.5544,133.8229,18426.0
2025-04-30 12:45:00,134.63,135.06,134.56,135.06,11358.0,133.8527,134.2802,133.7831,134.2802,11358.0
2025-04-30 12:50:00,135.08,135.09,134.83,134.88,13989.0,134.3001,134.31,134.0515,134.1012,13989.0
2025-04-30 12:55:00,134.88,135.05,134.78,135.05,12754.0,134.1012,134.2703,134.0018,134.2703,12754.0
2025-04-30 13:00:00,134.97,135.05,134.66,134.67,13236.0,134.1907,134.2703,133.8825,133.8924,13236.0
2025-04-30 13:05:00,134.65,134.87,134.58,134.87,4984.0,133.8726,134.0913,133.803,134.0913,4984.0
2025-04-30 13:10:00,134.85,134.91,134.57,134.91,15651.0,134.0714,134.1311,133.793,134.1311,15651.0
2025-04-30 13:15:00,134.96,135.22,134.84,135.16,18980.0,134.1808,134.4393,134.0615,134.3796,18980.0
2025-04-30 13:20:00,135.16,135.55,135.05,135.5,25819.0,134.3796,134.7674,134.2703,134.7177,25819.0
2025-04-30 13:25:00,135.52,135.84,135.52,135.73,11201.0,134.7375,135.0557,134.7375,134.9463,11201.0
2025-04-30 13:30:00,135.82,136.11,135.75,136.11,11263.0,135.0358,135.3241,134.9662,135.3241,11263.0
2025-04-30 13:35:00,136.04,136.23,136.04,136.11,13424.0,135.2545,135.4434,135.2545,135.3241,13424.0
2025-04-30 13:40:00,136.09,136.21,135.99,136.17,14800.0,135.3043,135.4236,135.2048,135.3838,14800.0
2025-04-30 13:45:00,136.16,136.2,136.01,136.09,14017.0,135.3738,135.4136,135.2247,135.3043,14017.0
2025-04-30 13:50:00,136.03,136.19,135.98,135.99,13950.0,135.2446,135.4037,135.1949,135.2048,13950.0
2025-04-30 13:55:00,136.02,136.11,135.76,135.91,11734.0,135.2347,135.3241,134.9762,135.1253,11734.0
2025-04-30 14:00:00,135.94,135.97,135.81,135.88,4132.0,135.1551,135.1849,135.0259,135.0955,4132.0
2025-04-30 14:05:00,135.78,136.66,135.72,136.02,29529.0,134.996,135.871,134.9364,135.2347,29529.0
2025-04-30 14:10:00,136.15,136.53,136.11,136.3,13136.0,135.3639,135.7417,135.3241,135.513,13136.0
2025-04-30 14:15:00,136.3,136.69,136.22,136.6,5871.0,135.513,135.9008,135.4335,135.8113,5871.0
2025-04-30 14:20:00,136.58,136.72,136.34,136.4,11168.0,135.7914,135.9306,135.5528,135.6125,11168.0
2025-04-30 14:25:00,136.34,136.47,136.14,136.21,16114.0,135.5528,135.6821,135.354,135.4236,16114.0
2025-04-30 14:30:00,136.22,136.31,136.08,136.17,8456.0,135.4335,135.523,135.2943,135.3838,8456.0
2025-04-30 14:35:00,136.07,136.3,135.98,136.05,10276.0,135.2844,135.513,135.1949,135.2645,10276.0
2025-04-30 14:40:00,136.12,136.2,135.99,136.09,15655.0,135.3341,135.4136,135.2048,135.3043,15655.0
2025-04-30 14:45:00,136.09,136.43,136.07,136.43,5092.0,135.3043,135.6423,135.2844,135.6423,5092.0
2025-04-30 14:50:00,136.37,136.47,136.24,136.38,5003.0,135.5826,135.6821,135.4534,135.5926,5003.0
2025-04-30 14:55:00,136.39,136.48,136.15,136.25,12691.0,135.6025,135.692,135.3639,135.4633,12691.0
2025-04-30 15:00:00,136.28,136.33,135.98,136.0,6328.0,135.4932,135.5429,135.1949,135.2148,6328.0
2025-04-30 15:05:00,136.12,136.24,135.98,136.03,7083.0,135.3341,135.4534,135.1949,135.2446,7083.0
2025-04-30 15:10:00,136.03,136.37,136.03,136.25,13295.0,135.2446,135.5826,135.2446,135.4633,13295.0
2025-04-30 15:15:00,136.21,136.27,136.11,136.17,11069.0,135.4236,135.4832,135.3241,135.3838,11069.0
2025-04-30 15:20:00,136.12,136.32,136.07,136.19,7517.0,135.3341,135.5329,135.2844,135.4037,7517.0
2025-04-30 15:25:00,136.22,136.35,136.03,136.1,16534.0,135.4335,135.5627,135.2446,135.3142,16534.0
2025-04-30 15:30:00,136.09,136.21,136.0,136.07,25676.0,135.3043,135.4236,135.2148,135.2844,25676.0
2025-04-30 15:35:00,136.03,136.22,135.91,136.2,16545.0,135.2446,135.4335,135.1253,135.4136,16545.0
2025-04-30 15:40:00,136.15,136.37,136.03,136.36,16319.0,135.3639,135.5826,135.2446,135.5727,16319.0
2025-04-30 15:45:00,136.38,137.1,136.32,137.06,36792.0,135.5926,136.3084,135.5329,136.2687,36792.0
2025-04-30 15:50:00,137.13,137.87,136.93,137.73,33715.0,136.3382,137.074,136.1394,136.9348,33715.0
2025-04-30 15:55:00,137.73,138.0,137.36,137.37,152996.0,136.9348,137.2032,136.5669,136.5769,152996.0
2025-05-01 09:30:00,138.29,139.34,137.54,139.05,34793.0,137.4915,138.5355,136.7459,138.2472,34793.0
2025-05-01 09:35:00,139.06,140.05,139.05,139.39,9378.0,138.2571,139.2414,138.2472,138.5852,9378.0
2025-05-01 09:40:00,139.45,140.23,139.45,140.01,5225.0,138.6449,139.4203,138.6449,139.2016,5225.0
2025-05-01 09:45:00,139.87,140.38,139.06,140.38,13353.0,139.0624,139.5695,138.2571,139.5695,13353.0
2025-05-01 09:50:00,140.3,141.18,140.28,140.76,32151.0,139.4899,140.3649,139.4701,139.9473,32151.0
2025-05-01 09:55:00,140.85,140.86,140.2,140.28,50866.0,140.0368,140.0467,139.3905,139.4701,50866.0
2025-05-01 10:00:00,140.54,141.39,140.3,140.9,49014.0,139.7286,140.5737,139.4899,140.0865,49014.0
2025-05-01 10:05:00,140.95,141.26,140.69,140.88,9789.0,140.1362,140.4444,139.8777,140.0666,9789.0
2025-05-01 10:10:00,140.78,140.86,140.15,140.32,19445.0,139.9672,140.0467,139.3408,139.5098,19445.0
2025-05-01 10:15:00,140.24,140.39,139.84,139.97,6314.0,139.4303,139.5794,139.0326,139.1618,6314.0
2025-05-01 10:20:00,139.96,139.96,139.51,139.52,8418.0,139.1519,139.1519,138.7045,138.7144,8418.0
2025-05-01 10:25:00,139.64,139.96,139.55,139.63,6863.0,138.8338,139.1519,138.7443,138.8238,6863.0
2025-05-01 10:30:00,139.58,139.88,139.58,139.71,4567.0,138.7741,139.0724,138.7741,138.9034,4567.0
2025-05-01 10:35:00,139.85,140.12,139.75,140.11,7911.0,139.0425,139.311,138.9431,139.301,7911.0
2025-05-01 10:40:00,140.25,140.39,139.91,139.97,6569.0,139.4402,139.5794,139.1022,139.1618,6569.0
2025-05-01 10:45:00,140.02,140.48,140.02,140.35,6854.0,139.2116,139.6689,139.2116,139.5397,6854.0
2025-05-01 10:50:00,140.36,140.39,140.06,140.08,7561.0,139.5496,139.5794,139.2513,139.2712,7561.0
2025-05-01 10:55:00,140.09,140.16,139.85,140.15,4447.0,139.2812,139.3508,139.0425,139.3408,4447.0
2025-05-01 11:00:00,140.04,140.16,139.75,139.76,13096.0,139.2314,139.3508,138.9431,138.9531,13096.0
2025-05-01 11:05:00,139.83,139.9,139.43,139.43,18301.0,139.0227,139.0923,138.625,138.625,18301.0
2025-05-01 11:10:00,139.43,139.61,139.3,139.36,7747.0,138.625,138.8039,138.4957,138.5554,7747.0
2025-05-01 11:15:00,139.41,139.51,139.28,139.44,7304.0,138.6051,138.7045,138.4758,138.6349,7304.0
2025-05-01 11:20:00,139.46,139.62,139.29,139.53,11153.0,138.6548,138.8139,138.4858,138.7244,11153.0
2025-05-01 11:25:00,139.54,140.01,139.54,139.78,12512.0,138.7343,139.2016,138.7343,138.9729,12512.0
2025-05-01 11:30:00,139.79,139.89,139.41,139.61,9829.0,138.9829,139.0823,138.6051,138.8039,9829.0
2025-05-01 11:35:00,139.54,139.75,139.07,139.08,15719.0,138.7343,138.9431,138.267,138.277,15719.0
2025-05-01 11:40:00,139.08,139.16,138.64,138.68,11225.0,138.277,138.3565,137.8395,137.8793,11225.0
2025-05-01 11:45:00,138.67,138.88,138.49,138.8,15563.0,137.8694,138.0781,137.6904,137.9986,15563.0
2025-05-01 11:50:00,138.8,138.8,138.4,138.56,9424.0,137.9986,137.9986,137.6009,137.76,9424.0
2025-05-01 11:55:00,138.43,138.44,137.98,138.08,6389.0,137.6307,137.6407,137.1833,137.2828,6389.0
2025-05-01 12:00:00,138.18,138.18,137.45,137.55,13346.0,137.3822,137.3822,136.6564,136.7558,13346.0
2025-05-01 12:05:00,137.64,138.05,137.61,137.98,8033.0,136.8453,137.2529,136.8155,137.1833,8033.0
2025-05-01 12:10:00,137.88,138.09,137.79,138.01,5296.0,137.0839,137.2927,136.9944,137.2132,5296.0
2025-05-01 12:15:00,137.9,137.92,137.59,137.79,3793.0,137.1038,137.1237,136.7956,136.9944,3793.0
2025-05-01 12:20:00,137.73,137.88,137.5,137.56,5336.0,136.9348,137.0839,136.7061,136.7658,5336.0
2025-05-01 12:25:00,137.58,137.79,137.51,137.6,5006.0,136.7856,136.9944,136.7161,136.8055,5006.0
2025-05-01 12:30:00,137.59,137.8,137.52,137.56,4608.0,136.7956,137.0044,136.726,136.7658,4608.0
2025-05-01 12:35:00,137.62,137.71,137.47,137.47,5316.0,136.8254,136.9149,136.6763,136.6763,5316.0
2025-05-01 12:40:00,137.45,137.46,137.08,137.37,12650.0,136.6564,136.6663,136.2885,136.5769,12650.0
2025-05-01 12:45:00,137.27,137.35,137.06,137.16,4367.0,136.4774,136.557,136.2687,136.3681,4367.0
2025-05-01 12:50:00,137.25,137.26,136.99,136.99,2039.0,136.4576,136.4675,136.1991,136.1991,2039.0
2025-05-01 12:55:00,136.95,137.06,136.89,136.89,2879.0,136.1593,136.2687,136.0996,136.0996,2879.0
2025-05-01 13:00:00,136.94,137.32,136.8,137.26,8682.0,136.1493,136.5271,136.0102,136.4675,8682.0
2025-05-01 13:05:00,137.34,137.34,137.05,137.2,2472.0,136.547,136.547,136.2587,136.4078,2472.0
2025-05-01 13:10:00,137.33,137.37,137.19,137.28,12184.0,136.5371,136.5769,136.3979,136.4874,12184.0
2025-05-01 13:15:00,137.29,137.5,137.25,137.25,13047.0,136.4973,136.7061,136.4576,136.4576,13047.0
2025-05-01 13:20:00,137.25,137.3,137.04,137.04,9426.0,136.4576,136.5073,136.2488,136.2488,9426.0
2025-05-01 13:25:00,136.95,137.15,136.86,137.11,13907.0,136.1593,136.3581,136.0698,136.3184,13907.0
2025-05-01 13:30:00,137.12,137.38,137.01,137.24,13601.0,136.3283,136.5868,136.2189,136.4476,13601.0
2025-05-01 13:35:00,137.31,137.39,137.24,137.33,8386.0,136.5172,136.5967,136.4476,136.5371,8386.0
2025-05-01 13:40:00,137.25,137.25,136.93,137.03,6849.0,136.4576,136.4576,136.1394,136.2388,6849.0
2025-05-01 13:45:00,137.02,137.15,136.9,137.15,7624.0,136.2289,136.3581,136.1096,136.3581,7624.0
2025-05-01 13:50:00,137.12,137.24,136.9,137.06,7235.0,136.3283,136.4476,136.1096,136.2687,7235.0
2025-05-01 13:55:00,137.04,137.06,136.83,136.86,2586.0,136.2488,136.2687,136.04,136.0698,2586.0
2025-05-01 14:00:00,136.96,137.19,136.96,137.17,8389.0,136.1692,136.3979,136.1692,136.378,8389.0
2025-05-01 14:05:00,137.17,137.27,137.05,137.22,4024.0,136.378,136.4774,136.2587,136.4277,4024.0
2025-05-01 14:10:00,137.22,137.42,137.18,137.39,8416.0,136.4277,136.6266,136.388,136.5967,8416.0
2025-05-01 14:15:00,137.39,137.53,137.37,137.43,6705.0,136.5967,136.7359,136.5769,136.6365,6705.0
2025-05-01 14:20:00,137.43,138.24,137.42,137.97,24547.0,136.6365,137.4418,136.6266,137.1734,24547.0
2025-05-01 14:25:00,138.03,138.23,137.84,137.92,8289.0,137.233,137.4319,137.0441,137.1237,8289.0
2025-05-01 14:30:00,138.0,138.25,137.96,138.19,5593.0,137.2032,137.4518,137.1635,137.3921,5593.0
2025-05-01 14:35:00,138.17,138.18,137.85,137.86,8588.0,137.3722,137.3822,137.0541,137.064,8588.0
2025-05-01 14:40:00,137.86,137.97,137.83,137.87,4191.0,137.064,137.1734,137.0342,137.074,4191.0
2025-05-01 14:45:00,137.85,138.01,137.8,137.8,6073.0,137.0541,137.2132,137.0044,137.0044,6073.0
2025-05-01 14:50:00,137.77,138.0,137.74,137.87,8753.0,136.9746,137.2032,136.9447,137.074,8753.0
2025-05-01 14:55:00,137.98,138.07,137.77,137.78,7167.0,137.1833,137.2728,136.9746,136.9845,7167.0
2025-05-01 15:00:00,137.71,138.06,137.7,138.03,3122.0,136.9149,137.2629,136.905,137.233,3122.0
2025-05-01 15:05:00,138.04,138.2,137.98,138.08,7040.0,137.243,137.4021,137.1833,137.2828,7040.0
2025-05-01 15:10:00,138.02,138.15,137.91,138.08,7075.0,137.2231,137.3524,137.1137,137.2828,7075.0
2025-05-01 15:15:00,138.08,138.08,137.86,137.94,6897.0,137.2828,137.2828,137.064,137.1436,6897.0
2025-05-01 15:20:00,137.96,138.11,137.89,137.93,8604.0,137.1635,137.3126,137.0939,137.1336,8604.0
2025-05-01 15:25:00,137.92,138.19,137.9,138.17,13679.0,137.1237,137.3921,137.1038,137.3722,13679.0
2025-05-01 15:30:00,138.22,138.3,138.08,138.13,15295.0,137.422,137.5015,137.2828,137.3325,15295.0
2025-05-01 15:35:00,138.12,138.22,137.98,138.05,15407.0,137.3225,137.422,137.1833,137.2529,15407.0
2025-05-01 15:40:00,137.99,138.4,137.99,138.37,13559.0,137.1933,137.6009,137.1933,137.5711,13559.0
2025-05-01 15:45:00,138.37,138.81,138.36,138.77,15357.0,137.5711,138.0085,137.5611,137.9688,15357.0
2025-05-01 15:50:00,138.76,138.81,138.07,138.18,45399.0,137.9588,138.0085,137.2728,137.3822,45399.0
2025-05-01 15:55:00,138.1,138.14,137.5,137.67,108815.0,137.3026,137.3424,136.7061,136.8751,108815.0
2025-05-02 09:30:00,139.6,140.92,139.43,140.69,34434.0,138.794,140.1064,138.625,139.8777,34434.0
2025-05-02 09:35:00,140.69,140.7,139.26,139.58,16669.0,139.8777,139.8876,138.4559,138.7741,16669.0
2025-05-02 09:40:00,139.29,139.46,138.71,138.71,9303.0,138.4858,138.6548,137.9091,137.9091,9303.0
2025-05-02 09:45:00,138.83,138.87,138.27,138.65,10011.0,138.0284,138.0682,137.4717,137.8495,10011.0
2025-05-02 09:50:00,138.56,138.85,137.98,138.34,5812.0,137.76,138.0483,137.1833,137.5413,5812.0
2025-05-02 09:55:00,138.22,138.6,137.98,138.21,8973.0,137.422,137.7998,137.1833,137.412,8973.0
2025-05-02 10:00:00,138.15,138.35,137.31,137.38,5693.0,137.3524,137.5512,136.5172,136.5868,5693.0
2025-05-02 10:05:00,137.3,138.35,137.3,138.34,8283.0,136.5073,137.5512,136.5073,137.5413,8283.0
2025-05-02 10:10:00,138.34,138.91,138.24,138.89,4205.0,137.5413,138.108,137.4418,138.0881,4205.0
2025-05-02 10:15:00,138.76,139.56,138.76,139.56,5109.0,137.9588,138.7542,137.9588,138.7542,5109.0
2025-05-02 10:20:00,139.5,139.6,139.03,139.04,16338.0,138.6946,138.794,138.2273,138.2372,16338.0
2025-05-02 10:25:00,139.22,139.67,139.21,139.65,7389.0,138.4162,138.8636,138.4062,138.8437,7389.0
2025-05-02 10:30:00,139.67,139.77,139.46,139.61,2920.0,138.8636,138.963,138.6548,138.8039,2920.0
2025-05-02 10:35:00,139.61,139.61,139.45,139.5,3712.0,138.8039,138.8039,138.6449,138.6946,3712.0
2025-05-02 10:40:00,139.47,139.59,139.32,139.34,4858.0,138.6647,138.784,138.5156,138.5355,4858.0
2025-05-02 10:45:00,139.37,139.7,139.33,139.62,10920.0,138.5653,138.8934,138.5255,138.8139,10920.0
2025-05-02 10:50:00,139.6,139.82,139.54,139.62,5968.0,138.794,139.0127,138.7343,138.8139,5968.0
2025-05-02 10:55:00,139.73,139.82,139.61,139.61,1510.0,138.9232,139.0127,138.8039,138.8039,1510.0
2025-05-02 11:00:00,139.81,139.92,139.4,139.43,2237.0,139.0028,139.1121,138.5951,138.625,2237.0
2025-05-02 11:05:00,139.59,139.89,139.59,139.63,3385.0,138.784,139.0823,138.784,138.8238,3385.0
2025-05-02 11:10:00,139.63,139.71,139.34,139.41,3750.0,138.8238,138.9034,138.5355,138.6051,3750.0
2025-05-02 11:15:00,139.51,139.51,139.0,139.07,2003.0,138.7045,138.7045,138.1974,138.267,2003.0
2025-05-02 11:20:00,139.19,139.19,138.74,138.83,4220.0,138.3864,138.3864,137.939,138.0284,4220.0
2025-05-02 11:25:00,138.83,138.96,138.57,138.63,12722.0,138.0284,138.1577,137.7699,137.8296,12722.0
2025-05-02 11:30:00,138.77,139.16,138.74,138.97,10895.0,137.9688,138.3565,137.939,138.1676,10895.0
2025-05-02 11:35:00,139.15,139.36,139.09,139.23,5376.0,138.3466,138.5554,138.2869,138.4261,5376.0
2025-05-02 11:40:00,139.36,139.48,139.22,139.24,3169.0,138.5554,138.6747,138.4162,138.4361,3169.0
2025-05-02 11:45:00,139.43,139.59,139.41,139.59,7896.0,138.625,138.784,138.6051,138.784,7896.0
2025-05-02 11:50:00,139.52,139.59,139.32,139.4,10807.0,138.7144,138.784,138.5156,138.5951,10807.0
2025-05-02 11:55:00,139.25,139.29,139.03,139.12,3962.0,138.446,138.4858,138.2273,138.3168,3962.0
2025-05-02 12:00:00,139.05,140.15,138.99,139.72,24220.0,138.2472,139.3408,138.1875,138.9133,24220.0
2025-05-02 12:05:00,139.8,139.8,139.43,139.46,4080.0,138.9928,138.9928,138.625,138.6548,4080.0
2025-05-02 12:10:00,139.42,139.65,139.32,139.57,2305.0,138.615,138.8437,138.5156,138.7642,2305.0
2025-05-02 12:15:00,139.52,139.69,139.52,139.56,2000.0,138.7144,138.8835,138.7144,138.7542,2000.0
2025-05-02 12:20:00,139.64,139.85,139.64,139.76,1801.0,138.8338,139.0425,138.8338,138.9531,1801.0
2025-05-02 12:25:00,139.77,139.95,139.76,139.79,6638.0,138.963,139.142,138.9531,138.9829,6638.0
2025-05-02 12:30:00,139.92,140.23,139.74,140.23,9306.0,139.1121,139.4203,138.9332,139.4203,9306.0
2025-05-02 12:35:00,140.23,140.46,140.16,140.27,4935.0,139.4203,139.649,139.3508,139.4601,4935.0
2025-05-02 12:40:00,140.34,140.34,140.18,140.23,1350.0,139.5297,139.5297,139.3706,139.4203,1350.0
2025-05-02 12:45:00,140.17,140.28,140.11,140.28,830.0,139.3607,139.4701,139.301,139.4701,830.0
2025-05-02 12:50:00,140.22,140.32,140.06,140.31,6890.0,139.4104,139.5098,139.2513,139.4999,6890.0
2025-05-02 12:55:00,140.24,140.34,139.86,139.95,9178.0,139.4303,139.5297,139.0525,139.142,9178.0
2025-05-02 13:00:00,139.86,140.0,139.77,139.84,2937.0,139.0525,139.1917,138.963,139.0326,2937.0
2025-05-02 13:05:00,139.84,139.96,139.71,139.96,10466.0,139.0326,139.1519,138.9034,139.1519,10466.0
2025-05-02 13:10:00,139.97,140.08,139.88,140.08,3527.0,139.1618,139.2712,139.0724,139.2712,3527.0
2025-05-02 13:15:00,140.04,140.19,139.83,140.16,7263.0,139.2314,139.3806,139.0227,139.3508,7263.0
2025-05-02 13:20:00,140.06,140.37,140.06,140.33,3082.0,139.2513,139.5595,139.2513,139.5198,3082.0
2025-05-02 13:25:00,140.33,140.46,140.2,140.33,3964.0,139.5198,139.649,139.3905,139.5198,3964.0
2025-05-02 13:30:00,140.44,140.55,140.17,140.26,4336.0,139.6291,139.7385,139.3607,139.4502,4336.0
2025-05-02 13:35:00,140.26,140.44,140.17,140.27,5465.0,139.4502,139.6291,139.3607,139.4601,5465.0
2025-05-02 13:40:00,140.35,140.6,140.35,140.5,3543.0,139.5397,139.7882,139.5397,139.6888,3543.0
2025-05-02 13:45:00,140.49,140.95,140.47,140.95,7518.0,139.6788,140.1362,139.659,140.1362,7518.0
2025-05-02 13:50:00,140.84,141.0,140.75,140.84,16960.0,140.0268,140.1859,139.9373,140.0268,16960.0
2025-05-02 13:55:00,140.84,140.84,140.66,140.73,5536.0,140.0268,140.0268,139.8479,139.9175,5536.0
2025-05-02 14:00:00,140.77,140.92,140.75,140.91,3761.0,139.9572,140.1064,139.9373,140.0964,3761.0
2025-05-02 14:05:00,140.93,141.07,140.86,140.97,13667.0,140.1163,140.2555,140.0467,140.1561,13667.0
2025-05-02 14:10:00,140.97,141.06,140.88,141.06,4732.0,140.1561,140.2456,140.0666,140.2456,4732.0
2025-05-02 14:15:00,141.05,141.27,140.99,141.26,7527.0,140.2356,140.4543,140.176,140.4444,7527.0
2025-05-02 14:20:00,141.21,141.44,141.1,141.41,7212.0,140.3947,140.6234,140.2853,140.5935,7212.0
2025-05-02 14:25:00,141.39,141.47,141.28,141.38,10471.0,140.5737,140.6532,140.4643,140.5637,10471.0
2025-05-02 14:30:00,141.46,141.51,141.29,141.47,9188.0,140.6432,140.693,140.4742,140.6532,9188.0
2025-05-02 14:35:00,141.47,141.65,141.39,141.61,9567.0,140.6532,140.8321,140.5737,140.7924,9567.0
2025-05-02 14:40:00,141.64,141.66,141.44,141.55,10259.0,140.8222,140.8421,140.6234,140.7327,10259.0
2025-05-02 14:45:00,141.55,141.62,141.22,141.24,12238.0,140.7327,140.8023,140.4046,140.4245,12238.0
2025-05-02 14:50:00,141.24,141.35,141.12,141.35,5301.0,140.4245,140.5339,140.3052,140.5339,5301.0
2025-05-02 14:55:00,141.35,141.47,141.17,141.18,7130.0,140.5339,140.6532,140.3549,140.3649,7130.0
2025-05-02 15:00:00,141.16,141.27,141.07,141.08,4470.0,140.345,140.4543,140.2555,140.2654,4470.0
2025-05-02 15:05:00,141.02,141.31,141.01,141.31,9141.0,140.2058,140.4941,140.1958,140.4941,9141.0
2025-05-02 15:10:00,141.31,141.31,140.93,141.2,7886.0,140.4941,140.4941,140.1163,140.3847,7886.0
2025-05-02 15:15:00,141.23,141.47,141.2,141.47,11106.0,140.4146,140.6532,140.3847,140.6532,11106.0
2025-05-02 15:20:00,141.5,141.69,141.45,141.6,10086.0,140.683,140.8719,140.6333,140.7824,10086.0
2025-05-02 15:25:00,141.59,141.93,141.58,141.81,35998.0,140.7725,141.1105,140.7626,140.9912,35998.0
2025-05-02 15:30:00,141.81,141.92,141.7,141.9,55477.0,140.9912,141.1006,140.8819,141.0807,55477.0
2025-05-02 15:35:00,141.9,141.97,141.56,141.78,30063.0,141.0807,141.1503,140.7427,140.9614,30063.0
2025-05-02 15:40:00,141.8,141.98,141.76,141.93,24183.0,140.9813,141.1602,140.9415,141.1105,24183.0
2025-05-02 15:45:00,141.94,141.96,141.66,141.8,23777.0,141.1205,141.1404,140.8421,140.9813,23777.0
2025-05-02 15:50:00,141.83,142.17,141.6,141.91,64690.0,141.0111,141.3491,140.7824,141.0906,64690.0
2025-05-02 15:55:00,141.85,141.96,141.47,141.57,181534.0,141.031,141.1404,140.6532,140.7526,181534.0
2025-05-05 09:30:00,141.23,141.61,140.36,141.25,36915.0,140.4146,140.7924,139.5496,140.4345,36915.0
2025-05-05 09:35:00,141.44,142.3,141.18,142.15,32120.0,140.6234,141.4784,140.3649,141.3293,32120.0
2025-05-05 09:40:00,142.17,142.6,141.92,141.97,31155.0,141.3491,141.7767,141.1006,141.1503,31155.0
2025-05-05 09:45:00,141.99,142.44,141.86,142.39,36900.0,141.1702,141.6176,141.0409,141.5679,36900.0
2025-05-05 09:50:00,142.48,142.51,141.49,141.87,19010.0,141.6574,141.6872,140.6731,141.0509,19010.0
2025-05-05 09:55:00,141.94,142.55,141.64,142.28,44533.0,141.1205,141.727,140.8222,141.4585,44533.0
2025-05-05 10:00:00,142.4,143.04,142.38,142.78,28512.0,141.5778,142.2141,141.5579,141.9556,28512.0
2025-05-05 10:05:00,142.78,143.15,142.3,142.74,30040.0,141.9556,142.3235,141.4784,141.9159,30040.0
2025-05-05 10:10:00,142.72,143.09,142.37,142.39,14255.0,141.896,142.2638,141.548,141.5679,14255.0
2025-05-05 10:15:00,142.28,142.98,142.24,142.91,8584.0,141.4585,142.1545,141.4187,142.0849,8584.0
2025-05-05 10:20:00,143.0,143.15,142.85,143.08,13240.0,142.1744,142.3235,142.0252,142.2539,13240.0
2025-05-05 10:25:00,143.16,143.54,143.02,143.52,21268.0,142.3334,142.7112,142.1942,142.6914,21268.0
2025-05-05 10:30:00,143.5,143.61,143.27,143.61,6762.0,142.6715,142.7808,142.4428,142.7808,6762.0
2025-05-05 10:35:00,143.61,144.0,143.4,143.85,17824.0,142.7808,143.1686,142.572,143.0194,17824.0
2025-05-05 10:40:00,143.9,144.08,143.76,143.76,8873.0,143.0692,143.2481,142.93,142.93,8873.0
2025-05-05 10:45:00,143.83,143.92,142.95,142.95,86226.0,142.9996,143.089,142.1246,142.1246,86226.0
2025-05-05 10:50:00,142.95,142.99,142.65,142.93,33677.0,142.1246,142.1644,141.8264,142.1048,33677.0
2025-05-05 10:55:00,142.9,143.27,142.88,143.25,4769.0,142.0749,142.4428,142.055,142.4229,4769.0
2025-05-05 11:00:00,143.12,143.12,142.32,142.63,36085.0,142.2937,142.2937,141.4983,141.8065,36085.0
2025-05-05 11:05:00,142.4,142.75,142.39,142.67,5723.0,141.5778,141.9258,141.5679,141.8463,5723.0
2025-05-05 11:10:00,142.79,143.28,142.72,143.1,20350.0,141.9656,142.4527,141.896,142.2738,20350.0
2025-05-05 11:15:00,143.1,143.16,142.85,143.01,15152.0,142.2738,142.3334,142.0252,142.1843,15152.0
2025-05-05 11:20:00,143.05,143.35,143.01,143.25,5489.0,142.2241,142.5223,142.1843,142.4229,5489.0
2025-05-05 11:25:00,143.27,143.28,143.04,143.18,12464.0,142.4428,142.4527,142.2141,142.3533,12464.0
2025-05-05 11:30:00,143.13,143.19,142.92,142.97,6422.0,142.3036,142.3633,142.0948,142.1445,6422.0
2025-05-05 11:35:00,142.91,143.22,142.9,143.05,11318.0,142.0849,142.3931,142.0749,142.2241,11318.0
2025-05-05 11:40:00,143.12,143.21,143.01,143.19,3799.0,142.2937,142.3831,142.1843,142.3633,3799.0
2025-05-05 11:45:00,143.22,143.25,143.11,143.19,2893.0,142.3931,142.4229,142.2837,142.3633,2893.0
2025-05-05 11:50:00,143.18,143.33,143.12,143.33,4691.0,142.3533,142.5024,142.2937,142.5024,4691.0
2025-05-05 11:55:00,143.33,143.36,143.06,143.12,12721.0,142.5024,142.5323,142.234,142.2937,12721.0
2025-05-05 12:00:00,143.19,143.47,143.19,143.34,4352.0,142.3633,142.6416,142.3633,142.5124,4352.0
2025-05-05 12:05:00,143.32,143.52,143.27,143.38,4581.0,142.4925,142.6914,142.4428,142.5522,4581.0
2025-05-05 12:10:00,143.28,143.48,143.27,143.33,2161.0,142.4527,142.6516,142.4428,142.5024,2161.0
2025-05-05 12:15:00,143.42,143.51,143.23,143.35,9058.0,142.5919,142.6814,142.403,142.5223,9058.0
2025-05-05 12:20:00,143.36,143.56,143.35,143.38,7070.0,142.5323,142.7311,142.5223,142.5522,7070.0
2025-05-05 12:25:00,143.38,143.48,143.28,143.37,9046.0,142.5522,142.6516,142.4527,142.5422,9046.0
2025-05-05 12:30:00,143.36,143.61,143.32,143.53,7135.0,142.5323,142.7808,142.4925,142.7013,7135.0
2025-05-05 12:35:00,143.53,143.93,143.51,143.87,9018.0,142.7013,143.099,142.6814,143.0393,9018.0
2025-05-05 12:40:00,143.92,143.99,143.65,143.99,20440.0,143.089,143.1586,142.8206,143.1586,20440.0
2025-05-05 12:45:00,143.88,144.11,143.79,144.11,17110.0,143.0493,143.2779,142.9598,143.2779,17110.0
2025-05-05 12:50:00,144.16,144.35,144.07,144.35,8997.0,143.3277,143.5166,143.2382,143.5166,8997.0
2025-05-05 12:55:00,144.36,144.45,144.17,144.45,38842.0,143.5265,143.616,143.3376,143.616,38842.0
2025-05-05 13:00:00,144.45,144.61,144.29,144.5,71986.0,143.616,143.7751,143.4569,143.6657,71986.0
2025-05-05 13:05:00,144.46,144.68,144.36,144.44,65791.0,143.6259,143.8447,143.5265,143.606,65791.0
2025-05-05 13:10:00,144.44,144.56,144.0,144.03,48474.0,143.606,143.7253,143.1686,143.1984,48474.0
2025-05-05 13:15:00,144.02,144.02,143.65,143.78,10279.0,143.1885,143.1885,142.8206,142.9499,10279.0
2025-05-05 13:20:00,143.78,143.81,143.58,143.61,21641.0,142.9499,142.9797,142.751,142.7808,21641.0
2025-05-05 13:25:00,143.61,143.62,143.32,143.55,14595.0,142.7808,142.7908,142.4925,142.7212,14595.0
2025-05-05 13:30:00,143.47,143.8,143.46,143.78,8988.0,142.6416,142.9697,142.6317,142.9499,8988.0
2025-05-05 13:35:00,143.79,143.96,143.79,143.87,12522.0,142.9598,143.1288,142.9598,143.0393,12522.0
2025-05-05 13:40:00,143.93,144.0,143.86,143.87,9235.0,143.099,143.1686,143.0294,143.0393,9235.0
2025-05-05 13:45:00,143.87,143.94,143.66,143.77,4990.0,143.0393,143.1089,142.8305,142.9399,4990.0
2025-05-05 13:50:00,143.69,143.83,143.61,143.74,17230.0,142.8604,142.9996,142.7808,142.9101,17230.0
2025-05-05 13:55:00,143.74,143.74,143.55,143.6,11484.0,142.9101,142.9101,142.7212,142.7709,11484.0
2025-05-05 14:00:00,143.62,143.86,143.56,143.81,7668.0,142.7908,143.0294,142.7311,142.9797,7668.0
2025-05-05 14:05:00,143.72,143.94,143.71,143.91,8423.0,142.8902,143.1089,142.8803,143.0791,8423.0
2025-05-05 14:10:00,143.95,143.95,143.61,143.74,36818.0,143.1189,143.1189,142.7808,142.9101,36818.0
2025-05-05 14:15:00,143.73,143.91,143.68,143.91,7685.0,142.9001,143.0791,142.8504,143.0791,7685.0
2025-05-05 14:20:00,143.91,144.1,143.78,143.8,25593.0,143.0791,143.268,142.9499,142.9697,25593.0
2025-05-05 14:25:00,143.7,143.73,143.55,143.62,7674.0,142.8703,142.9001,142.7212,142.7908,7674.0
2025-05-05 14:30:00,143.64,143.84,143.62,143.84,5234.0,142.8107,143.0095,142.7908,143.0095,5234.0
2025-05-05 14:35:00,143.84,143.99,143.79,143.99,9160.0,143.0095,143.1586,142.9598,143.1586,9160.0
2025-05-05 14:40:00,143.98,144.05,143.95,143.97,6671.0,143.1487,143.2183,143.1189,143.1388,6671.0
2025-05-05 14:45:00,143.97,144.15,143.9,143.9,40337.0,143.1388,143.3177,143.0692,143.0692,40337.0
2025-05-05 14:50:00,143.94,143.96,143.82,143.88,17063.0,143.1089,143.1288,142.9896,143.0493,17063.0
2025-05-05 14:55:00,143.89,143.97,143.68,143.73,23100.0,143.0592,143.1388,142.8504,142.9001,23100.0
2025-05-05 15:00:00,143.73,143.89,143.59,143.78,19667.0,142.9001,143.0592,142.7609,142.9499,19667.0
2025-05-05 15:05:00,143.8,143.85,143.69,143.78,24805.0,142.9697,143.0194,142.8604,142.9499,24805.0
2025-05-05 15:10:00,143.8,143.91,143.76,143.84,16998.0,142.9697,143.0791,142.93,143.0095,16998.0
2025-05-05 15:15:00,143.84,143.85,143.64,143.73,39497.0,143.0095,143.0194,142.8107,142.9001,39497.0
2025-05-05 15:20:00,143.71,143.71,143.42,143.42,42645.0,142.8803,142.8803,142.5919,142.5919,42645.0
2025-05-05 15:25:00,143.39,143.42,143.11,143.23,22323.0,142.5621,142.5919,142.2837,142.403,22323.0
2025-05-05 15:30:00,143.25,143.43,143.12,143.39,52842.0,142.4229,142.6019,142.2937,142.5621,52842.0
2025-05-05 15:35:00,143.39,143.39,142.88,143.24,69637.0,142.5621,142.5621,142.055,142.413,69637.0
2025-05-05 15:40:00,143.22,143.3,143.14,143.19,32215.0,142.3931,142.4726,142.3135,142.3633,32215.0
2025-05-05 15:45:00,143.19,143.23,143.01,143.23,61382.0,142.3633,142.403,142.1843,142.403,61382.0
2025-05-05 15:50:00,143.24,143.37,143.14,143.3,71068.0,142.413,142.5422,142.3135,142.4726,71068.0
2025-05-05 15:55:00,143.3,143.37,143.06,143.37,193916.0,142.4726,142.5422,142.234,142.5422,193916.0
2025-05-06 09:30:00,144.72,145.5,143.12,143.48,51142.0,143.8844,144.6599,142.2937,142.6516,51142.0
2025-05-06 09:35:00,143.82,144.54,143.34,143.44,27152.0,142.9896,143.7055,142.5124,142.6118,27152.0
2025-05-06 09:40:00,143.26,143.49,142.22,142.52,20575.0,142.4329,142.6615,141.3989,141.6971,20575.0
2025-05-06 09:45:00,142.56,142.85,141.91,142.68,14360.0,141.7369,142.0252,141.0906,141.8562,14360.0
2025-05-06 09:50:00,142.59,143.09,142.46,143.08,9800.0,141.7667,142.2638,141.6375,142.2539,9800.0
2025-05-06 09:55:00,143.12,143.58,143.01,143.37,9746.0,142.2937,142.751,142.1843,142.5422,9746.0
2025-05-06 10:00:00,143.31,143.31,142.44,142.85,11784.0,142.4826,142.4826,141.6176,142.0252,11784.0
2025-05-06 10:05:00,142.88,143.07,142.47,142.74,15061.0,142.055,142.244,141.6474,141.9159,15061.0
2025-05-06 10:10:00,142.72,143.59,142.57,143.43,17214.0,141.896,142.7609,141.7468,142.6019,17214.0
2025-05-06 10:15:00,143.56,144.07,143.47,144.06,9149.0,142.7311,143.2382,142.6416,143.2282,9149.0
2025-05-06 10:20:00,144.01,144.75,144.01,144.75,19647.0,143.1785,143.9143,143.1785,143.9143,19647.0
2025-05-06 10:25:00,144.73,145.06,144.56,145.06,16717.0,143.8944,144.2225,143.7253,144.2225,16717.0
2025-05-06 10:30:00,144.97,145.03,144.38,144.52,12578.0,144.133,144.1926,143.5464,143.6856,12578.0
2025-05-06 10:35:00,144.36,144.36,143.77,143.98,15925.0,143.5265,143.5265,142.9399,143.1487,15925.0
2025-05-06 10:40:00,144.01,144.12,143.89,144.0,5995.0,143.1785,143.2879,143.0592,143.1686,5995.0
2025-05-06 10:45:00,143.89,143.99,143.74,143.89,15125.0,143.0592,143.1586,142.9101,143.0592,15125.0
2025-05-06 10:50:00,143.8,143.93,143.44,143.5,16948.0,142.9697,143.099,142.6118,142.6715,16948.0
2025-05-06 10:55:00,143.61,144.06,143.53,143.83,12989.0,142.7808,143.2282,142.7013,142.9996,12989.0
2025-05-06 11:00:00,143.92,144.27,143.81,143.81,11131.0,143.089,143.437,142.9797,142.9797,11131.0
2025-05-06 11:05:00,143.86,143.86,143.35,143.44,8029.0,143.0294,143.0294,142.5223,142.6118,8029.0
2025-05-06 11:10:00,143.39,143.57,143.2,143.43,11354.0,142.5621,142.7411,142.3732,142.6019,11354.0
2025-05-06 11:15:00,143.43,143.43,143.22,143.32,7701.0,142.6019,142.6019,142.3931,142.4925,7701.0
2025-05-06 11:20:00,143.35,144.0,143.34,144.0,15246.0,142.5223,143.1686,142.5124,143.1686,15246.0
2025-05-06 11:25:00,144.0,144.41,143.98,144.34,13402.0,143.1686,143.5762,143.1487,143.5066,13402.0
2025-05-06 11:30:00,144.41,144.45,144.01,144.39,9550.0,143.5762,143.616,143.1785,143.5563,9550.0
2025-05-06 11:35:00,144.48,144.78,144.45,144.75,8054.0,143.6458,143.9441,143.616,143.9143,8054.0
2025-05-06 11:40:00,144.74,144.75,144.19,144.28,16836.0,143.9043,143.9143,143.3575,143.447,16836.0
2025-05-06 11:45:00,144.17,144.33,144.11,144.3,6934.0,143.3376,143.4967,143.2779,143.4668,6934.0
2025-05-06 11:50:00,144.26,144.45,144.11,144.44,10354.0,143.4271,143.616,143.2779,143.606,10354.0
2025-05-06 11:55:00,144.53,144.66,144.34,144.63,11342.0,143.6955,143.8248,143.5066,143.7949,11342.0
2025-05-06 12:00:00,144.7,145.12,144.68,145.08,61662.0,143.8645,144.2821,143.8447,144.2423,61662.0
2025-05-06 12:05:00,145.08,145.52,144.84,145.08,19695.0,144.2423,144.6798,144.0037,144.2423,19695.0
2025-05-06 12:10:00,145.06,145.85,144.92,145.85,5502.0,144.2225,145.0079,144.0833,145.0079,5502.0
2025-05-06 12:15:00,145.93,146.03,145.61,145.64,8956.0,145.0874,145.1869,144.7693,144.7991,8956.0
2025-05-06 12:20:00,145.72,145.72,144.85,144.98,12014.0,144.8786,144.8786,144.0137,144.1429,12014.0
2025-05-06 12:25:00,144.88,145.04,144.69,144.92,11341.0,144.0435,144.2026,143.8546,144.0833,11341.0
2025-05-06 12:30:00,144.92,145.67,144.92,145.52,27036.0,144.0833,144.8289,144.0833,144.6798,27036.0
2025-05-06 12:35:00,145.53,145.53,144.84,144.88,19216.0,144.6897,144.6897,144.0037,144.0435,19216.0
2025-05-06 12:40:00,144.95,144.99,144.35,144.42,9661.0,144.1131,144.1529,143.5166,143.5862,9661.0
2025-05-06 12:45:00,144.41,144.45,144.03,144.13,7875.0,143.5762,143.616,143.1984,143.2978,7875.0
2025-05-06 12:50:00,144.03,144.22,143.67,144.01,74295.0,143.1984,143.3873,142.8405,143.1785,74295.0
2025-05-06 12:55:00,144.01,144.12,143.66,143.84,25091.0,143.1785,143.2879,142.8305,143.0095,25091.0
2025-05-06 13:00:00,143.8,144.37,143.77,144.37,6557.0,142.9697,143.5364,142.9399,143.5364,6557.0
2025-05-06 13:05:00,144.38,144.85,144.38,144.74,10439.0,143.5464,144.0137,143.5464,143.9043,10439.0
2025-05-06 13:10:00,144.78,145.37,144.7,145.28,11440.0,143.9441,144.5307,143.8645,144.4412,11440.0
2025-05-06 13:15:00,145.34,145.42,145.05,145.42,24059.0,144.5008,144.5804,144.2125,144.5804,24059.0
2025-05-06 13:20:00,145.32,145.34,145.06,145.22,24315.0,144.481,144.5008,144.2225,144.3815,24315.0
2025-05-06 13:25:00,145.19,145.42,145.07,145.22,22414.0,144.3517,144.5804,144.2324,144.3815,22414.0
2025-05-06 13:30:00,145.19,145.48,145.13,145.36,10151.0,144.3517,144.64,144.2921,144.5207,10151.0
2025-05-06 13:35:00,145.34,145.35,144.89,144.95,10468.0,144.5008,144.5108,144.0534,144.1131,10468.0
2025-05-06 13:40:00,144.95,145.1,144.66,144.67,14231.0,144.1131,144.2622,143.8248,143.8347,14231.0
2025-05-06 13:45:00,144.62,144.8,144.49,144.8,8227.0,143.785,143.964,143.6558,143.964,8227.0
2025-05-06 13:50:00,144.78,145.42,144.78,145.34,13282.0,143.9441,144.5804,143.9441,144.5008,13282.0
2025-05-06 13:55:00,145.34,145.65,145.26,145.61,38138.0,144.5008,144.8091,144.4213,144.7693,38138.0
2025-05-06 14:00:00,145.61,145.87,145.49,145.68,26216.0,144.7693,145.0278,144.65,144.8389,26216.0
2025-05-06 14:05:00,145.69,145.89,145.28,145.51,24921.0,144.8488,145.0477,144.4412,144.6699,24921.0
2025-05-06 14:10:00,145.46,145.56,145.21,145.56,18848.0,144.6202,144.7196,144.3716,144.7196,18848.0
2025-05-06 14:15:00,145.51,145.74,145.43,145.74,14249.0,144.6699,144.8985,144.5903,144.8985,14249.0
2025-05-06 14:20:00,145.67,145.75,145.52,145.72,9861.0,144.8289,144.9085,144.6798,144.8786,9861.0
2025-05-06 14:25:00,145.78,146.12,145.77,146.09,11159.0,144.9383,145.2763,144.9284,145.2465,11159.0
2025-05-06 14:30:00,146.1,146.19,145.93,146.13,22044.0,145.2565,145.3459,145.0874,145.2863,22044.0
2025-05-06 14:35:00,146.13,146.33,146.07,146.12,54919.0,145.2863,145.4851,145.2266,145.2763,54919.0
2025-05-06 14:40:00,146.19,146.21,145.84,145.94,21915.0,145.3459,145.3658,144.998,145.0974,21915.0
2025-05-06 14:45:00,145.94,146.22,145.88,146.15,9964.0,145.0974,145.3758,145.0377,145.3062,9964.0
2025-05-06 14:50:00,146.17,146.25,145.91,145.99,18704.0,145.3261,145.4056,145.0676,145.1471,18704.0
2025-05-06 14:55:00,146.0,146.32,145.98,146.32,21568.0,145.157,145.4752,145.1371,145.4752,21568.0
2025-05-06 15:00:00,146.25,146.3,146.04,146.12,18084.0,145.4056,145.4553,145.1968,145.2763,18084.0
2025-05-06 15:05:00,146.11,146.27,145.96,146.13,19325.0,145.2664,145.4255,145.1173,145.2863,19325.0
2025-05-06 15:10:00,146.13,146.13,145.82,145.84,24944.0,145.2863,145.2863,144.9781,144.998,24944.0
2025-05-06 15:15:00,145.75,146.22,145.74,146.22,11810.0,144.9085,145.3758,144.8985,145.3758,11810.0
2025-05-06 15:20:00,146.24,146.35,145.96,146.11,12298.0,145.3956,145.505,145.1173,145.2664,12298.0
2025-05-06 15:25:00,146.13,146.2,145.96,146.2,11007.0,145.2863,145.3559,145.1173,145.3559,11007.0
2025-05-06 15:30:00,146.17,146.22,145.96,146.13,21590.0,145.3261,145.3758,145.1173,145.2863,21590.0
2025-05-06 15:35:00,146.14,146.14,145.83,145.91,23766.0,145.2962,145.2962,144.988,145.0676,23766.0
2025-05-06 15:40:00,145.92,145.96,145.75,145.82,24119.0,145.0775,145.1173,144.9085,144.9781,24119.0
2025-05-06 15:45:00,145.86,146.25,145.85,146.01,37343.0,145.0178,145.4056,145.0079,145.167,37343.0
2025-05-06 15:50:00,145.92,145.97,145.22,145.25,68031.0,145.0775,145.1272,144.3815,144.4114,68031.0
2025-05-06 15:55:00,145.22,145.29,144.46,144.51,209865.0,144.3815,144.4511,143.6259,143.6756,209865.0
2025-05-07 09:30:00,145.19,145.45,144.0,144.39,90550.0,144.3517,144.6102,143.1686,143.5563,90550.0
2025-05-07 09:35:00,144.37,145.47,144.19,144.97,12170.0,143.5364,144.6301,143.3575,144.133,12170.0
2025-05-07 09:40:00,144.95,146.04,144.88,145.78,12577.0,144.1131,145.1968,144.0435,144.9383,12577.0
2025-05-07 09:45:00,145.66,145.66,144.59,144.6,12570.0,144.819,144.819,143.7552,143.7651,12570.0
2025-05-07 09:50:00,144.72,145.38,144.68,145.33,13757.0,143.8844,144.5406,143.8447,144.4909,13757.0
2025-05-07 09:55:00,145.27,145.54,145.2,145.54,7460.0,144.4312,144.6997,144.3617,144.6997,7460.0
2025-05-07 10:00:00,145.5,145.91,145.42,145.84,25470.0,144.6599,145.0676,144.5804,144.998,25470.0
2025-05-07 10:05:00,145.79,145.97,145.38,145.69,45342.0,144.9482,145.1272,144.5406,144.8488,45342.0
2025-05-07 10:10:00,145.68,145.82,145.45,145.47,8274.0,144.8389,144.9781,144.6102,144.6301,8274.0
2025-05-07 10:15:00,145.47,145.63,145.31,145.39,9985.0,144.6301,144.7892,144.471,144.5506,9985.0
2025-05-07 10:20:00,145.39,145.55,145.15,145.49,8644.0,144.5506,144.7096,144.3119,144.65,8644.0
2025-05-07 10:25:00,145.53,145.62,145.13,145.59,9084.0,144.6897,144.7792,144.2921,144.7494,9084.0
2025-05-07 10:30:00,145.62,145.79,145.29,145.44,26251.0,144.7792,144.9482,144.4511,144.6003,26251.0
2025-05-07 10:35:00,145.44,145.56,145.11,145.45,24727.0,144.6003,144.7196,144.2722,144.6102,24727.0
2025-05-07 10:40:00,145.55,145.55,145.11,145.14,9612.0,144.7096,144.7096,144.2722,144.302,9612.0
2025-05-07 10:45:00,145.26,145.39,145.15,145.15,5442.0,144.4213,144.5506,144.3119,144.3119,5442.0
2025-05-07 10:50:00,145.16,145.16,144.39,144.39,17261.0,144.3219,144.3219,143.5563,143.5563,17261.0
2025-05-07 10:55:00,144.48,144.49,144.03,144.26,21635.0,143.6458,143.6558,143.1984,143.4271,21635.0
2025-05-07 11:00:00,144.28,144.46,144.25,144.4,11736.0,143.447,143.6259,143.4171,143.5663,11736.0
2025-05-07 11:05:00,144.47,145.0,144.43,144.88,12429.0,143.6359,144.1628,143.5961,144.0435,12429.0
2025-05-07 11:10:00,144.88,145.01,144.46,144.53,11454.0,144.0435,144.1727,143.6259,143.6955,11454.0
2025-05-07 11:15:00,144.53,144.66,144.33,144.44,13528.0,143.6955,143.8248,143.4967,143.606,13528.0
2025-05-07 11:20:00,144.44,144.69,144.33,144.65,7902.0,143.606,143.8546,143.4967,143.8148,7902.0
2025-05-07 11:25:00,144.63,144.87,144.54,144.87,10050.0,143.7949,144.0336,143.7055,144.0336,10050.0
2025-05-07 11:30:00,144.88,145.08,144.83,145.03,7593.0,144.0435,144.2423,143.9938,144.1926,7593.0
2025-05-07 11:35:00,145.1,145.35,145.1,145.29,7166.0,144.2622,144.5108,144.2622,144.4511,7166.0
2025-05-07 11:40:00,145.35,145.67,145.34,145.62,20266.0,144.5108,144.8289,144.5008,144.7792,20266.0
2025-05-07 11:45:00,145.63,145.64,145.19,145.19,12844.0,144.7892,144.7991,144.3517,144.3517,12844.0
2025-05-07 11:50:00,145.27,145.42,145.17,145.33,13747.0,144.4312,144.5804,144.3318,144.4909,13747.0
2025-05-07 11:55:00,145.43,145.64,145.41,145.56,5484.0,144.5903,144.7991,144.5704,144.7196,5484.0
2025-05-07 12:00:00,145.6,145.83,145.5,145.54,8451.0,144.7593,144.988,144.6599,144.6997,8451.0
2025-05-07 12:05:00,145.53,145.67,145.37,145.61,20824.0,144.6897,144.8289,144.5307,144.7693,20824.0
2025-05-07 12:10:00,145.62,145.7,145.29,145.46,13254.0,144.7792,144.8588,144.4511,144.6202,13254.0
2025-05-07 12:15:00,145.41,145.52,144.93,144.97,35362.0,144.5704,144.6798,144.0932,144.133,35362.0
2025-05-07 12:20:00,145.01,145.2,144.64,144.69,33284.0,144.1727,144.3617,143.8049,143.8546,33284.0
2025-05-07 12:25:00,144.66,144.66,144.4,144.44,5789.0,143.8248,143.8248,143.5663,143.606,5789.0
2025-05-07 12:30:00,144.41,144.62,144.4,144.6,7423.0,143.5762,143.785,143.5663,143.7651,7423.0
2025-05-07 12:35:00,144.59,144.61,144.51,144.56,2675.0,143.7552,143.7751,143.6756,143.7253,2675.0
2025-05-07 12:40:00,144.56,144.84,144.44,144.84,5123.0,143.7253,144.0037,143.606,144.0037,5123.0
2025-05-07 12:45:00,144.79,144.85,144.55,144.59,5397.0,143.954,144.0137,143.7154,143.7552,5397.0
2025-05-07 12:50:00,144.59,144.85,144.59,144.75,17935.0,143.7552,144.0137,143.7552,143.9143,17935.0
2025-05-07 12:55:00,144.75,145.0,144.74,144.85,18651.0,143.9143,144.1628,143.9043,144.0137,18651.0
2025-05-07 13:00:00,144.9,145.18,144.75,145.05,152690.0,144.0634,144.3418,143.9143,144.2125,152690.0
2025-05-07 13:05:00,145.03,145.09,144.92,145.0,6278.0,144.1926,144.2523,144.0833,144.1628,6278.0
2025-05-07 13:10:00,145.0,145.08,144.94,145.01,3659.0,144.1628,144.2423,144.1032,144.1727,3659.0
2025-05-07 13:15:00,145.14,145.3,145.1,145.19,5922.0,144.302,144.4611,144.2622,144.3517,5922.0
2025-05-07 13:20:00,145.12,145.26,145.07,145.22,7848.0,144.2821,144.4213,144.2324,144.3815,7848.0
2025-05-07 13:25:00,145.15,145.16,144.91,144.92,14754.0,144.3119,144.3219,144.0733,144.0833,14754.0
2025-05-07 13:30:00,144.9,145.04,144.52,144.56,9683.0,144.0634,144.2026,143.6856,143.7253,9683.0
2025-05-07 13:35:00,144.49,144.5,144.26,144.29,9990.0,143.6558,143.6657,143.4271,143.4569,9990.0
2025-05-07 13:40:00,144.24,144.25,143.92,144.16,8155.0,143.4072,143.4171,143.089,143.3277,8155.0
2025-05-07 13:45:00,144.16,144.32,144.08,144.24,4976.0,143.3277,143.4867,143.2481,143.4072,4976.0
2025-05-07 13:50:00,144.3,144.34,143.81,143.83,8160.0,143.4668,143.5066,142.9797,142.9996,8160.0
2025-05-07 13:55:00,143.82,144.01,143.81,143.93,5808.0,142.9896,143.1785,142.9797,143.099,5808.0
2025-05-07 14:00:00,143.78,144.22,143.59,144.06,12046.0,142.9499,143.3873,142.7609,143.2282,12046.0
2025-05-07 14:05:00,144.06,144.07,142.84,142.85,20644.0,143.2282,143.2382,142.0153,142.0252,20644.0
2025-05-07 14:10:00,142.88,143.33,142.73,143.19,12070.0,142.055,142.5024,141.9059,142.3633,12070.0
2025-05-07 14:15:00,143.19,143.45,143.09,143.35,10883.0,142.3633,142.6218,142.2638,142.5223,10883.0
2025-05-07 14:20:00,143.43,143.65,143.3,143.33,9501.0,142.6019,142.8206,142.4726,142.5024,9501.0
2025-05-07 14:25:00,143.23,143.35,143.07,143.14,10677.0,142.403,142.5223,142.244,142.3135,10677.0
2025-05-07 14:30:00,143.12,143.67,143.02,143.63,9096.0,142.2937,142.8405,142.1942,142.8007,9096.0
2025-05-07 14:35:00,143.66,143.77,143.38,143.66,10923.0,142.8305,142.9399,142.5522,142.8305,10923.0
2025-05-07 14:40:00,143.69,143.99,143.68,143.83,10340.0,142.8604,143.1586,142.8504,142.9996,10340.0
2025-05-07 14:45:00,143.77,143.85,143.18,143.36,18127.0,142.9399,143.0194,142.3533,142.5323,18127.0
2025-05-07 14:50:00,143.42,143.52,143.15,143.44,11491.0,142.5919,142.6914,142.3235,142.6118,11491.0
2025-05-07 14:55:00,143.5,144.34,143.49,144.15,14727.0,142.6715,143.5066,142.6615,143.3177,14727.0
2025-05-07 15:00:00,144.1,144.28,143.92,144.19,11531.0,143.268,143.447,143.089,143.3575,11531.0
2025-05-07 15:05:00,144.16,144.57,144.12,144.57,8669.0,143.3277,143.7353,143.2879,143.7353,8669.0
2025-05-07 15:10:00,144.57,144.58,144.25,144.43,11023.0,143.7353,143.7452,143.4171,143.5961,11023.0
2025-05-07 15:15:00,144.37,144.57,144.25,144.56,6697.0,143.5364,143.7353,143.4171,143.7253,6697.0
2025-05-07 15:20:00,144.59,144.85,144.39,144.47,14735.0,143.7552,144.0137,143.5563,143.6359,14735.0
2025-05-07 15:25:00,144.47,144.47,143.97,143.99,17727.0,143.6359,143.6359,143.1388,143.1586,17727.0
2025-05-07 15:30:00,143.98,144.0,143.57,143.59,12331.0,143.1487,143.1686,142.7411,142.7609,12331.0
2025-05-07 15:35:00,143.53,143.96,143.5,143.86,14825.0,142.7013,143.1288,142.6715,143.0294,14825.0
2025-05-07 15:40:00,143.83,144.66,143.62,144.13,32987.0,142.9996,143.8248,142.7908,143.2978,32987.0
2025-05-07 15:45:00,144.23,144.59,144.14,144.32,23361.0,143.3973,143.7552,143.3078,143.4867,23361.0
2025-05-07 15:50:00,144.31,144.7,144.11,144.55,35862.0,143.4768,143.8645,143.2779,143.7154,35862.0
2025-05-07 15:55:00,144.48,144.82,144.29,144.68,129266.0,143.6458,143.9838,143.4569,143.8447,129266.0
2025-05-08 09:30:00,145.28,146.99,145.28,146.59,34042.0,144.4412,146.1413,144.4412,145.7436,34042.0
2025-05-08 09:35:00,146.61,147.17,146.57,147.09,18321.0,145.7635,146.3203,145.7237,146.2407,18321.0
2025-05-08 09:40:00,146.92,147.7,146.92,147.36,15166.0,146.0717,146.8472,146.0717,146.5092,15166.0
2025-05-08 09:45:00,147.3,147.44,146.94,147.16,10016.0,146.4495,146.5887,146.0916,146.3103,10016.0
2025-05-08 09:50:00,147.05,147.35,147.0,147.31,19974.0,146.201,146.4992,146.1513,146.4595,19974.0
2025-05-08 09:55:00,147.23,148.17,147.19,148.17,8590.0,146.3799,147.3145,146.3402,147.3145,8590.0
2025-05-08 10:00:00,148.1,148.35,147.8,148.3,25133.0,147.2449,147.4935,146.9466,147.4438,25133.0
2025-05-08 10:05:00,148.28,149.16,148.26,148.55,31842.0,147.4239,148.2988,147.404,147.6923,31842.0
2025-05-08 10:10:00,148.54,148.73,148.35,148.63,40048.0,147.6824,147.8713,147.4935,147.7718,40048.0
2025-05-08 10:15:00,148.62,148.87,148.53,148.87,26029.0,147.7619,148.0105,147.6724,148.0105,26029.0
2025-05-08 10:20:00,148.89,149.6,148.88,149.42,10447.0,148.0303,148.7362,148.0204,148.5573,10447.0
2025-05-08 10:25:00,149.38,149.64,149.3,149.37,6370.0,148.5175,148.776,148.438,148.5076,6370.0
2025-05-08 10:30:00,149.4,149.92,149.29,149.87,11929.0,148.5374,149.0544,148.428,149.0047,11929.0
2025-05-08 10:35:00,149.97,150.13,149.35,149.52,30940.0,149.1041,149.2632,148.4877,148.6567,30940.0
2025-05-08 10:40:00,149.38,149.38,148.96,149.36,6835.0,148.5175,148.5175,148.0999,148.4976,6835.0
2025-05-08 10:45:00,149.38,149.57,149.03,149.07,31792.0,148.5175,148.7064,148.1695,148.2093,31792.0
2025-05-08 10:50:00,149.07,149.38,148.66,148.83,26460.0,148.2093,148.5175,147.8017,147.9707,26460.0
2025-05-08 10:55:00,148.86,149.37,148.71,149.19,31187.0,148.0005,148.5076,147.8514,148.3286,31187.0
2025-05-08 11:00:00,149.19,149.57,149.09,149.25,21115.0,148.3286,148.7064,148.2292,148.3883,21115.0
2025-05-08 11:05:00,149.27,149.86,149.27,149.67,4645.0,148.4082,148.9947,148.4082,148.8058,4645.0
2025-05-08 11:10:00,149.75,149.85,149.57,149.57,19382.0,148.8854,148.9848,148.7064,148.7064,19382.0
2025-05-08 11:15:00,149.62,149.8,149.52,149.69,14753.0,148.7561,148.9351,148.6567,148.8257,14753.0
2025-05-08 11:20:00,149.74,150.01,149.68,149.98,30184.0,148.8754,149.1439,148.8158,149.1141,30184.0
2025-05-08 11:25:00,150.05,150.21,149.84,149.84,7357.0,149.1836,149.3427,148.9749,148.9749,7357.0
2025-05-08 11:30:00,149.73,150.48,149.71,150.24,40879.0,148.8655,149.6112,148.8456,149.3726,40879.0
2025-05-08 11:35:00,150.25,150.28,150.09,150.26,7818.0,149.3825,149.4123,149.2234,149.3924,7818.0
2025-05-08 11:40:00,150.31,150.82,150.3,150.71,8399.0,149.4421,149.9492,149.4322,149.8398,8399.0
2025-05-08 11:45:00,150.72,150.83,150.58,150.8,6479.0,149.8498,149.9591,149.7106,149.9293,6479.0
2025-05-08 11:50:00,150.84,150.86,150.25,150.38,11622.0,149.9691,149.989,149.3825,149.5117,11622.0
2025-05-08 11:55:00,150.38,150.38,150.04,150.24,5805.0,149.5117,149.5117,149.1737,149.3726,5805.0
2025-05-08 12:00:00,150.25,150.52,150.21,150.45,7746.0,149.3825,149.6509,149.3427,149.5813,7746.0
2025-05-08 12:05:00,150.5,150.83,150.49,150.83,7815.0,149.6311,149.9591,149.6211,149.9591,7815.0
2025-05-08 12:10:00,150.84,150.84,150.63,150.78,4957.0,149.9691,149.9691,149.7603,149.9094,4957.0
2025-05-08 12:15:00,150.72,150.83,150.65,150.77,5316.0,149.8498,149.9591,149.7802,149.8995,5316.0
2025-05-08 12:20:00,150.81,150.84,150.63,150.71,10127.0,149.9393,149.9691,149.7603,149.8398,10127.0
2025-05-08 12:25:00,150.71,150.94,150.55,150.89,12069.0,149.8398,150.0685,149.6808,150.0188,12069.0
2025-05-08 12:30:00,150.89,151.19,150.84,151.19,14278.0,150.0188,150.3171,149.9691,150.3171,14278.0
2025-05-08 12:35:00,151.19,151.32,151.08,151.25,7752.0,150.3171,150.4463,150.2077,150.3767,7752.0
2025-05-08 12:40:00,151.2,151.44,151.17,151.43,7004.0,150.327,150.5656,150.2972,150.5557,7004.0
2025-05-08 12:45:00,151.43,151.55,151.31,151.49,5118.0,150.5557,150.675,150.4364,150.6153,5118.0
2025-05-08 12:50:00,151.58,151.75,151.5,151.75,5483.0,150.7048,150.8738,150.6253,150.8738,5483.0
2025-05-08 12:55:00,151.71,151.74,151.41,151.41,34038.0,150.8341,150.8639,150.5358,150.5358,34038.0
2025-05-08 13:00:00,151.39,151.44,150.94,151.08,10445.0,150.5159,150.5656,150.0685,150.2077,10445.0
2025-05-08 13:05:00,151.06,151.28,150.82,151.28,25396.0,150.1878,150.4065,149.9492,150.4065,25396.0
2025-05-08 13:10:00,151.21,151.22,150.98,151.0,6972.0,150.337,150.3469,150.1083,150.1282,6972.0
2025-05-08 13:15:00,151.02,151.43,151.02,151.23,4405.0,150.148,150.5557,150.148,150.3568,4405.0
2025-05-08 13:20:00,151.21,151.26,151.15,151.22,4934.0,150.337,150.3867,150.2773,150.3469,4934.0
2025-05-08 13:25:00,151.28,151.31,151.01,151.01,2975.0,150.4065,150.4364,150.1381,150.1381,2975.0
2025-05-08 13:30:00,151.05,151.18,150.91,150.96,4385.0,150.1779,150.3071,150.0387,150.0884,4385.0
2025-05-08 13:35:00,150.89,151.04,150.73,150.92,4108.0,150.0188,150.1679,149.8597,150.0486,4108.0
2025-05-08 13:40:00,150.94,151.01,150.63,150.72,3480.0,150.0685,150.1381,149.7603,149.8498,3480.0
2025-05-08 13:45:00,150.8,150.84,150.5,150.61,4629.0,149.9293,149.9691,149.6311,149.7404,4629.0
2025-05-08 13:50:00,150.57,150.57,150.38,150.44,4814.0,149.7006,149.7006,149.5117,149.5714,4814.0
2025-05-08 13:55:00,150.36,150.47,150.27,150.42,11616.0,149.4919,149.6012,149.4024,149.5515,11616.0
2025-05-08 14:00:00,150.42,150.61,150.36,150.6,8669.0,149.5515,149.7404,149.4919,149.7305,8669.0
2025-05-08 14:05:00,150.55,150.62,150.42,150.46,17462.0,149.6808,149.7504,149.5515,149.5913,17462.0
2025-05-08 14:10:00,150.43,150.55,150.33,150.55,5089.0,149.5615,149.6808,149.462,149.6808,5089.0
2025-05-08 14:15:00,150.5,150.58,150.37,150.54,9542.0,149.6311,149.7106,149.5018,149.6708,9542.0
2025-05-08 14:20:00,150.53,150.64,150.41,150.46,7175.0,149.6609,149.7702,149.5416,149.5913,7175.0
2025-05-08 14:25:00,150.51,150.57,150.39,150.49,5708.0,149.641,149.7006,149.5217,149.6211,5708.0
2025-05-08 14:30:00,150.45,150.62,150.45,150.58,7346.0,149.5813,149.7504,149.5813,149.7106,7346.0
2025-05-08 14:35:00,150.57,150.62,150.47,150.58,9599.0,149.7006,149.7504,149.6012,149.7106,9599.0
2025-05-08 14:40:00,150.56,150.65,150.42,150.64,5906.0,149.6907,149.7802,149.5515,149.7702,5906.0
2025-05-08 14:45:00,150.58,150.77,150.53,150.67,8515.0,149.7106,149.8995,149.6609,149.8001,8515.0
2025-05-08 14:50:00,150.67,150.67,150.46,150.57,3843.0,149.8001,149.8001,149.5913,149.7006,3843.0
2025-05-08 14:55:00,150.64,150.69,150.47,150.48,7720.0,149.7702,149.82,149.6012,149.6112,7720.0
2025-05-08 15:00:00,150.52,150.57,150.47,150.54,3976.0,149.6509,149.7006,149.6012,149.6708,3976.0
2025-05-08 15:05:00,150.54,150.68,150.45,150.62,9010.0,149.6708,149.81,149.5813,149.7504,9010.0
2025-05-08 15:10:00,150.62,150.73,150.51,150.73,8639.0,149.7504,149.8597,149.641,149.8597,8639.0
2025-05-08 15:15:00,150.83,150.91,150.78,150.91,6624.0,149.9591,150.0387,149.9094,150.0387,6624.0
2025-05-08 15:20:00,150.89,151.4,150.89,151.4,9585.0,150.0188,150.5259,150.0188,150.5259,9585.0
2025-05-08 15:25:00,151.29,151.4,151.17,151.27,8137.0,150.4165,150.5259,150.2972,150.3966,8137.0
2025-05-08 15:30:00,151.24,151.43,151.05,151.06,8262.0,150.3668,150.5557,150.1779,150.1878,8262.0
2025-05-08 15:35:00,151.15,151.25,151.03,151.15,15880.0,150.2773,150.3767,150.158,150.2773,15880.0
2025-05-08 15:40:00,151.2,151.3,151.11,151.24,8859.0,150.327,150.4264,150.2375,150.3668,8859.0
2025-05-08 15:45:00,151.22,151.27,150.82,150.88,13949.0,150.3469,150.3966,149.9492,150.0089,13949.0
2025-05-08 15:50:00,150.84,150.84,150.4,150.54,33790.0,149.9691,149.9691,149.5316,149.6708,33790.0
2025-05-08 15:55:00,150.48,150.48,149.94,150.02,124927.0,149.6112,149.6112,149.0743,149.1538,124927.0
2025-05-09 09:30:00,151.79,152.32,151.18,151.64,64905.0,150.9136,151.4405,150.3071,150.7645,64905.0
2025-05-09 09:35:00,151.57,151.6,150.32,150.64,15814.0,150.6949,150.7247,149.4521,149.7702,15814.0
2025-05-09 09:40:00,150.85,150.85,150.45,150.47,1256.0,149.979,149.979,149.5813,149.6012,1256.0
2025-05-09 09:45:00,150.5,150.77,150.27,150.46,4590.0,149.6311,149.8995,149.4024,149.5913,4590.0
2025-05-09 09:50:00,150.43,150.63,150.28,150.5,4910.0,149.5615,149.7603,149.4123,149.6311,4910.0
2025-05-09 09:55:00,150.61,150.68,150.22,150.68,7212.0,149.7404,149.81,149.3527,149.81,7212.0
2025-05-09 10:00:00,150.64,150.94,150.63,150.88,4087.0,149.7702,150.0685,149.7603,150.0089,4087.0
2025-05-09 10:05:00,150.79,150.84,150.59,150.76,4011.0,149.9194,149.9691,149.7205,149.8896,4011.0
2025-05-09 10:10:00,150.76,150.76,150.26,150.28,12146.0,149.8896,149.8896,149.3924,149.4123,12146.0
2025-05-09 10:15:00,150.28,150.46,150.07,150.15,11213.0,149.4123,149.5913,149.2035,149.2831,11213.0
2025-05-09 10:20:00,150.2,150.37,150.08,150.3,7543.0,149.3328,149.5018,149.2135,149.4322,7543.0
2025-05-09 10:25:00,150.22,150.4,149.64,149.81,16550.0,149.3527,149.5316,148.776,148.945,16550.0
2025-05-09 10:30:00,149.84,150.48,149.8,150.43,19607.0,148.9749,149.6112,148.9351,149.5615,19607.0
2025-05-09 10:35:00,150.44,150.44,150.2,150.43,7997.0,149.5714,149.5714,149.3328,149.5615,7997.0
2025-05-09 10:40:00,150.36,150.93,150.32,150.81,11414.0,149.4919,150.0586,149.4521,149.9393,11414.0
2025-05-09 10:45:00,150.86,151.19,150.79,150.86,4973.0,149.989,150.3171,149.9194,149.989,4973.0
2025-05-09 10:50:00,150.75,150.96,150.58,150.65,13817.0,149.8796,150.0884,149.7106,149.7802,13817.0
2025-05-09 10:55:00,150.52,150.8,150.39,150.68,3596.0,149.6509,149.9293,149.5217,149.81,3596.0
2025-05-09 11:00:00,150.64,150.86,150.61,150.84,2260.0,149.7702,149.989,149.7404,149.9691,2260.0
2025-05-09 11:05:00,150.85,150.96,150.61,150.63,15484.0,149.979,150.0884,149.7404,149.7603,15484.0
2025-05-09 11:10:00,150.61,150.62,150.13,150.29,3750.0,149.7404,149.7504,149.2632,149.4223,3750.0
2025-05-09 11:15:00,150.21,150.43,150.06,150.34,3596.0,149.3427,149.5615,149.1936,149.472,3596.0
2025-05-09 11:20:00,150.41,150.65,150.33,150.65,3841.0,149.5416,149.7802,149.462,149.7802,3841.0
2025-05-09 11:25:00,150.69,150.8,150.56,150.56,2943.0,149.82,149.9293,149.6907,149.6907,2943.0
2025-05-09 11:30:00,150.5,150.64,150.41,150.52,3203.0,149.6311,149.7702,149.5416,149.6509,3203.0
2025-05-09 11:35:00,150.55,150.76,150.55,150.57,3830.0,149.6808,149.8896,149.6808,149.7006,3830.0
2025-05-09 11:40:00,150.69,150.77,150.43,150.55,7212.0,149.82,149.8995,149.5615,149.6808,7212.0
2025-05-09 11:45:00,150.55,150.81,150.49,150.73,5099.0,149.6808,149.9393,149.6211,149.8597,5099.0
2025-05-09 11:50:00,150.79,150.89,150.71,150.82,2996.0,149.9194,150.0188,149.8398,149.9492,2996.0
2025-05-09 11:55:00,150.82,150.82,150.59,150.59,2163.0,149.9492,149.9492,149.7205,149.7205,2163.0
2025-05-09 12:00:00,150.7,150.71,150.35,150.43,2075.0,149.8299,149.8398,149.4819,149.5615,2075.0
2025-05-09 12:05:00,150.35,150.62,150.34,150.53,4551.0,149.4819,149.7504,149.472,149.6609,4551.0
2025-05-09 12:10:00,150.5,150.56,150.34,150.56,3159.0,149.6311,149.6907,149.472,149.6907,3159.0
2025-05-09 12:15:00,150.62,150.62,150.15,150.42,3725.0,149.7504,149.7504,149.2831,149.5515,3725.0
2025-05-09 12:20:00,150.44,150.61,150.44,150.61,1534.0,149.5714,149.7404,149.5714,149.7404,1534.0
2025-05-09 12:25:00,150.61,150.61,150.36,150.4,5229.0,149.7404,149.7404,149.4919,149.5316,5229.0
2025-05-09 12:30:00,150.31,150.56,150.3,150.56,4765.0,149.4421,149.6907,149.4322,149.6907,4765.0
2025-05-09 12:35:00,150.47,150.59,150.44,150.44,3616.0,149.6012,149.7205,149.5714,149.5714,3616.0
2025-05-09 12:40:00,150.39,150.63,150.39,150.43,5284.0,149.5217,149.7603,149.5217,149.5615,5284.0
2025-05-09 12:45:00,150.39,150.39,150.23,150.31,2001.0,149.5217,149.5217,149.3626,149.4421,2001.0
2025-05-09 12:50:00,150.31,150.47,150.25,150.42,5069.0,149.4421,149.6012,149.3825,149.5515,5069.0
2025-05-09 12:55:00,150.43,150.43,150.29,150.35,3805.0,149.5615,149.5615,149.4223,149.4819,3805.0
2025-05-09 13:00:00,150.39,150.55,150.38,150.49,2946.0,149.5217,149.6808,149.5117,149.6211,2946.0
2025-05-09 13:05:00,150.48,150.52,150.38,150.52,2225.0,149.6112,149.6509,149.5117,149.6509,2225.0
2025-05-09 13:10:00,150.6,150.7,150.51,150.54,4350.0,149.7305,149.8299,149.641,149.6708,4350.0
2025-05-09 13:15:00,150.51,150.74,150.47,150.47,3235.0,149.641,149.8697,149.6012,149.6012,3235.0
2025-05-09 13:20:00,150.56,150.67,150.35,150.59,6809.0,149.6907,149.8001,149.4819,149.7205,6809.0
2025-05-09 13:25:00,150.63,150.75,150.62,150.67,5727.0,149.7603,149.8796,149.7504,149.8001,5727.0
2025-05-09 13:30:00,150.73,150.77,150.61,150.73,2150.0,149.8597,149.8995,149.7404,149.8597,2150.0
2025-05-09 13:35:00,150.73,150.97,150.73,150.93,5099.0,149.8597,150.0983,149.8597,150.0586,5099.0
2025-05-09 13:40:00,150.93,150.93,150.72,150.87,6076.0,150.0586,150.0586,149.8498,149.9989,6076.0
2025-05-09 13:45:00,150.89,150.99,150.79,150.99,6738.0,150.0188,150.1182,149.9194,150.1182,6738.0
2025-05-09 13:50:00,150.92,151.02,150.79,150.96,13486.0,150.0486,150.148,149.9194,150.0884,13486.0
2025-05-09 13:55:00,150.93,151.15,150.88,151.09,11985.0,150.0586,150.2773,150.0089,150.2176,11985.0
2025-05-09 14:00:00,151.04,151.06,150.9,150.9,4003.0,150.1679,150.1878,150.0287,150.0287,4003.0
2025-05-09 14:05:00,150.9,151.13,150.9,150.96,6642.0,150.0287,150.2574,150.0287,150.0884,6642.0
2025-05-09 14:10:00,150.99,150.99,150.83,150.93,4449.0,150.1182,150.1182,149.9591,150.0586,4449.0
2025-05-09 14:15:00,150.93,151.05,150.76,150.81,6139.0,150.0586,150.1779,149.8896,149.9393,6139.0
2025-05-09 14:20:00,150.83,151.17,150.73,151.17,47511.0,149.9591,150.2972,149.8597,150.2972,47511.0
2025-05-09 14:25:00,151.18,151.29,151.01,151.01,4643.0,150.3071,150.4165,150.1381,150.1381,4643.0
2025-05-09 14:30:00,151.05,151.1,150.96,151.02,5030.0,150.1779,150.2276,150.0884,150.148,5030.0
2025-05-09 14:35:00,151.05,151.12,150.94,151.1,4386.0,150.1779,150.2475,150.0685,150.2276,4386.0
2025-05-09 14:40:00,151.14,151.17,151.1,151.15,5320.0,150.2674,150.2972,150.2276,150.2773,5320.0
2025-05-09 14:45:00,151.16,151.17,151.07,151.15,7041.0,150.2872,150.2972,150.1978,150.2773,7041.0
2025-05-09 14:50:00,151.18,151.29,151.16,151.22,3800.0,150.3071,150.4165,150.2872,150.3469,3800.0
2025-05-09 14:55:00,151.22,151.44,151.19,151.34,9147.0,150.3469,150.5656,150.3171,150.4662,9147.0
2025-05-09 15:00:00,151.37,151.49,151.29,151.39,12075.0,150.496,150.6153,150.4165,150.5159,12075.0
2025-05-09 15:05:00,151.41,151.57,151.37,151.5,6180.0,150.5358,150.6949,150.496,150.6253,6180.0
2025-05-09 15:10:00,151.48,151.66,151.39,151.66,7872.0,150.6054,150.7844,150.5159,150.7844,7872.0
2025-05-09 15:15:00,151.62,151.62,151.51,151.56,7607.0,150.7446,150.7446,150.6352,150.6849,7607.0
2025-05-09 15:20:00,151.56,151.6,151.46,151.56,8179.0,150.6849,150.7247,150.5855,150.6849,8179.0
2025-05-09 15:25:00,151.59,151.63,151.52,151.56,12789.0,150.7148,150.7545,150.6452,150.6849,12789.0
2025-05-09 15:30:00,151.56,151.59,151.29,151.38,11585.0,150.6849,150.7148,150.4165,150.506,11585.0
2025-05-09 15:35:00,151.34,151.6,151.32,151.58,10477.0,150.4662,150.7247,150.4463,150.7048,10477.0
2025-05-09 15:40:00,151.58,151.59,151.37,151.4,14283.0,150.7048,150.7148,150.496,150.5259,14283.0
2025-05-09 15:45:00,151.4,151.42,151.13,151.19,14666.0,150.5259,150.5457,150.2574,150.3171,14666.0
2025-05-09 15:50:00,151.26,151.43,151.1,151.31,28129.0,150.3867,150.5557,150.2276,150.4364,28129.0
2025-05-09 15:55:00,151.26,151.26,150.83,150.88,87889.0,150.3867,150.3867,149.9591,150.0089,87889.0
2025-05-12 09:30:00,158.96,160.54,156.98,159.86,103136.0,158.0422,159.6131,156.0736,158.937,103136.0
2025-05-12 09:35:00,160.13,161.39,160.13,160.22,36889.0,159.2055,160.4582,159.2055,159.2949,36889.0
2025-05-12 09:40:00,160.45,160.5,159.58,159.58,47823.0,159.5236,159.5733,158.6586,158.6586,47823.0
2025-05-12 09:45:00,159.76,160.22,159.44,159.55,37565.0,158.8376,159.2949,158.5194,158.6288,37565.0
2025-05-12 09:50:00,159.55,159.66,159.26,159.36,15371.0,158.6288,158.7382,158.3405,158.4399,15371.0
2025-05-12 09:55:00,159.25,159.4,158.55,158.79,54371.0,158.3305,158.4797,157.6346,157.8732,54371.0
2025-05-12 10:00:00,158.79,159.69,158.67,159.59,13608.0,157.8732,158.768,157.7539,158.6686,13608.0
2025-05-12 10:05:00,159.59,160.29,159.24,160.03,27554.0,158.6686,159.3645,158.3206,159.106,27554.0
2025-05-12 10:10:00,160.01,160.06,159.3,159.33,14582.0,159.0861,159.1359,158.3802,158.4101,14582.0
2025-05-12 10:15:00,159.28,159.55,158.48,158.49,32551.0,158.3604,158.6288,157.565,157.5749,32551.0
2025-05-12 10:20:00,158.5,159.09,158.39,158.9,23997.0,157.5849,158.1715,157.4755,157.9826,23997.0
2025-05-12 10:25:00,158.76,158.84,158.5,158.82,9040.0,157.8434,157.9229,157.5849,157.903,9040.0
2025-05-12 10:30:00,158.82,159.29,158.38,159.21,20733.0,157.903,158.3703,157.4656,158.2908,20733.0
2025-05-12 10:35:00,159.2,159.25,158.41,158.92,15759.0,158.2808,158.3305,157.4954,158.0024,15759.0
2025-05-12 10:40:00,158.83,159.14,158.59,158.98,15321.0,157.913,158.2212,157.6743,158.0621,15321.0
2025-05-12 10:45:00,158.87,159.01,158.55,158.66,13026.0,157.9527,158.0919,157.6346,157.7439,13026.0
2025-05-12 10:50:00,158.62,158.64,158.19,158.42,15441.0,157.7042,157.7241,157.2767,157.5053,15441.0
2025-05-12 10:55:00,158.42,158.44,157.9,158.02,14354.0,157.5053,157.5252,156.9883,157.1076,14354.0
2025-05-12 11:00:00,158.01,158.2,157.69,157.77,15208.0,157.0977,157.2866,156.7795,156.8591,15208.0
2025-05-12 11:05:00,157.75,157.8,157.41,157.52,9868.0,156.8392,156.8889,156.5012,156.6105,9868.0
2025-05-12 11:10:00,157.39,157.54,157.2,157.23,10677.0,156.4813,156.6304,156.2924,156.3222,10677.0
2025-05-12 11:15:00,157.38,157.38,157.06,157.14,11726.0,156.4713,156.4713,156.1532,156.2327,11726.0
2025-05-12 11:20:00,157.21,157.22,156.67,156.78,6629.0,156.3023,156.3123,155.7654,155.8748,6629.0
2025-05-12 11:25:00,156.68,156.79,156.29,156.34,19853.0,155.7754,155.8847,155.3876,155.4373,19853.0
2025-05-12 11:30:00,156.31,157.05,156.21,156.99,26138.0,155.4075,156.1432,155.3081,156.0836,26138.0
2025-05-12 11:35:00,157.05,157.14,156.9,157.06,11852.0,156.1432,156.2327,155.9941,156.1532,11852.0
2025-05-12 11:40:00,157.0,157.14,156.91,156.92,9081.0,156.0935,156.2327,156.004,156.014,9081.0
2025-05-12 11:45:00,156.91,157.13,156.81,157.05,10590.0,156.004,156.2228,155.9046,156.1432,10590.0
2025-05-12 11:50:00,157.06,157.22,156.96,157.19,12907.0,156.1532,156.3123,156.0538,156.2824,12907.0
2025-05-12 11:55:00,157.2,157.33,156.9,156.9,12351.0,156.2924,156.4216,155.9941,155.9941,12351.0
2025-05-12 12:00:00,156.94,156.98,156.67,156.85,24566.0,156.0339,156.0736,155.7654,155.9444,24566.0
2025-05-12 12:05:00,156.95,157.15,156.86,156.93,8949.0,156.0438,156.2427,155.9543,156.0239,8949.0
2025-05-12 12:10:00,156.89,156.92,156.63,156.77,8475.0,155.9842,156.014,155.7257,155.8648,8475.0
2025-05-12 12:15:00,156.77,156.84,156.69,156.73,10514.0,155.8648,155.9344,155.7853,155.8251,10514.0
2025-05-12 12:20:00,156.7,156.89,156.53,156.86,9040.0,155.7953,155.9842,155.6262,155.9543,9040.0
2025-05-12 12:25:00,156.96,157.1,156.88,156.88,11563.0,156.0538,156.1929,155.9742,155.9742,11563.0
2025-05-12 12:30:00,156.87,157.13,156.87,157.03,11660.0,155.9643,156.2228,155.9643,156.1233,11660.0
2025-05-12 12:35:00,157.07,157.29,157.07,157.25,9582.0,156.1631,156.3818,156.1631,156.3421,9582.0
2025-05-12 12:40:00,157.28,157.43,157.1,157.43,6622.0,156.3719,156.521,156.1929,156.521,6622.0
2025-05-12 12:45:00,157.43,157.57,157.42,157.54,4910.0,156.521,156.6602,156.5111,156.6304,4910.0
2025-05-12 12:50:00,157.54,157.63,157.35,157.43,9759.0,156.6304,156.7199,156.4415,156.521,9759.0
2025-05-12 12:55:00,157.4,157.83,157.4,157.73,5086.0,156.4912,156.9187,156.4912,156.8193,5086.0
2025-05-12 13:00:00,157.73,157.94,157.72,157.82,9128.0,156.8193,157.0281,156.8094,156.9088,9128.0
2025-05-12 13:05:00,157.79,158.0,157.56,158.0,13575.0,156.879,157.0877,156.6503,157.0877,13575.0
2025-05-12 13:10:00,157.95,157.97,157.67,157.72,6438.0,157.038,157.0579,156.7597,156.8094,6438.0
2025-05-12 13:15:00,157.72,157.87,157.53,157.69,16521.0,156.8094,156.9585,156.6205,156.7795,16521.0
2025-05-12 13:20:00,157.66,157.76,157.54,157.75,17390.0,156.7497,156.8491,156.6304,156.8392,17390.0
2025-05-12 13:25:00,157.75,157.81,157.55,157.55,9690.0,156.8392,156.8988,156.6403,156.6403,9690.0
2025-05-12 13:30:00,157.46,157.79,157.46,157.49,14503.0,156.5509,156.879,156.5509,156.5807,14503.0
2025-05-12 13:35:00,157.49,157.49,157.25,157.32,10573.0,156.5807,156.5807,156.3421,156.4117,10573.0
2025-05-12 13:40:00,157.37,157.41,157.14,157.22,8217.0,156.4614,156.5012,156.2327,156.3123,8217.0
2025-05-12 13:45:00,157.25,157.32,157.17,157.27,7715.0,156.3421,156.4117,156.2625,156.362,7715.0
2025-05-12 13:50:00,157.23,157.31,157.13,157.14,9535.0,156.3222,156.4017,156.2228,156.2327,9535.0
2025-05-12 13:55:00,157.13,157.26,157.08,157.14,8190.0,156.2228,156.352,156.1731,156.2327,8190.0
2025-05-12 14:00:00,157.19,157.37,157.04,157.31,8156.0,156.2824,156.4614,156.1333,156.4017,8156.0
2025-05-12 14:05:00,157.27,157.42,157.21,157.42,6635.0,156.362,156.5111,156.3023,156.5111,6635.0
2025-05-12 14:10:00,157.42,157.54,157.38,157.5,10228.0,156.5111,156.6304,156.4713,156.5906,10228.0
2025-05-12 14:15:00,157.57,157.81,157.57,157.78,6619.0,156.6602,156.8988,156.6602,156.869,6619.0
2025-05-12 14:20:00,157.73,157.73,157.5,157.54,4920.0,156.8193,156.8193,156.5906,156.6304,4920.0
2025-05-12 14:25:00,157.56,157.57,157.17,157.46,14332.0,156.6503,156.6602,156.2625,156.5509,14332.0
2025-05-12 14:30:00,157.49,157.75,157.48,157.74,6919.0,156.5807,156.8392,156.5708,156.8292,6919.0
2025-05-12 14:35:00,157.74,158.05,157.74,157.93,9722.0,156.8292,157.1375,156.8292,157.0182,9722.0
2025-05-12 14:40:00,157.98,157.99,157.71,157.71,8072.0,157.0679,157.0778,156.7994,156.7994,8072.0
2025-05-12 14:45:00,157.72,157.93,157.7,157.86,6361.0,156.8094,157.0182,156.7895,156.9486,6361.0
2025-05-12 14:50:00,157.89,157.96,157.82,157.93,9372.0,156.9784,157.048,156.9088,157.0182,9372.0
2025-05-12 14:55:00,157.95,158.0,157.86,157.93,5312.0,157.038,157.0877,156.9486,157.0182,5312.0
2025-05-12 15:00:00,157.92,158.27,157.85,158.25,7241.0,157.0082,157.3562,156.9386,157.3363,7241.0
2025-05-12 15:05:00,158.23,158.31,158.18,158.23,5813.0,157.3164,157.396,157.2667,157.3164,5813.0
2025-05-12 15:10:00,158.2,158.31,158.0,158.11,20454.0,157.2866,157.396,157.0877,157.1971,20454.0
2025-05-12 15:15:00,158.06,158.23,157.97,158.18,13961.0,157.1474,157.3164,157.0579,157.2667,13961.0
2025-05-12 15:20:00,158.19,158.7,158.14,158.66,16497.0,157.2767,157.7837,157.2269,157.7439,16497.0
2025-05-12 15:25:00,158.66,158.78,158.53,158.64,16629.0,157.7439,157.8632,157.6147,157.7241,16629.0
2025-05-12 15:30:00,158.68,158.73,158.51,158.58,24131.0,157.7638,157.8135,157.5948,157.6644,24131.0
2025-05-12 15:35:00,158.58,158.64,158.24,158.38,23205.0,157.6644,157.7241,157.3264,157.4656,23205.0
2025-05-12 15:40:00,158.38,158.39,158.19,158.2,20927.0,157.4656,157.4755,157.2767,157.2866,20927.0
2025-05-12 15:45:00,158.2,158.58,158.0,158.55,55461.0,157.2866,157.6644,157.0877,157.6346,55461.0
2025-05-12 15:50:00,158.54,158.68,158.19,158.2,51649.0,157.6246,157.7638,157.2767,157.2866,51649.0
2025-05-12 15:55:00,158.19,158.31,157.97,158.14,281303.0,157.2767,157.396,157.0579,157.2269,281303.0
2025-05-13 09:30:00,159.24,159.5,157.71,158.79,62064.0,158.3206,158.5791,156.7994,157.8732,62064.0
2025-05-13 09:35:00,158.85,159.74,158.78,159.59,58421.0,157.9328,158.8177,157.8632,158.6686,58421.0
2025-05-13 09:40:00,159.63,160.39,159.49,160.39,36088.0,158.7083,159.4639,158.5691,159.4639,36088.0
2025-05-13 09:45:00,160.28,160.87,159.94,160.57,55032.0,159.3546,159.9412,159.0165,159.6429,55032.0
2025-05-13 09:50:00,160.5,160.7,160.16,160.16,13398.0,159.5733,159.7722,159.2353,159.2353,13398.0
2025-05-13 09:55:00,160.16,160.82,160.07,160.57,12753.0,159.2353,159.8915,159.1458,159.6429,12753.0
2025-05-13 10:00:00,160.57,161.28,160.57,161.08,23293.0,159.6429,160.3488,159.6429,160.15,23293.0
2025-05-13 10:05:00,161.15,161.44,160.92,161.4,20457.0,160.2196,160.5079,159.9909,160.4681,20457.0
2025-05-13 10:10:00,161.39,161.63,161.31,161.31,15247.0,160.4582,160.6968,160.3786,160.3786,15247.0
2025-05-13 10:15:00,161.36,161.38,160.94,161.07,15954.0,160.4283,160.4482,160.0108,160.14,15954.0
2025-05-13 10:20:00,161.03,161.04,160.4,160.56,53520.0,160.1003,160.1102,159.4739,159.633,53520.0
2025-05-13 10:25:00,160.54,160.8,160.25,160.28,26552.0,159.6131,159.8716,159.3248,159.3546,26552.0
2025-05-13 10:30:00,160.36,160.9,160.27,160.65,24139.0,159.4341,159.971,159.3446,159.7224,24139.0
2025-05-13 10:35:00,160.72,161.13,160.53,160.94,21492.0,159.792,160.1997,159.6031,160.0108,21492.0
2025-05-13 10:40:00,161.03,161.11,160.21,160.41,15887.0,160.1003,160.1798,159.285,159.4838,15887.0
2025-05-13 10:45:00,160.41,160.43,160.02,160.02,28047.0,159.4838,159.5037,159.0961,159.0961,28047.0
2025-05-13 10:50:00,160.07,160.53,159.95,160.5,16975.0,159.1458,159.6031,159.0265,159.5733,16975.0
2025-05-13 10:55:00,160.47,160.76,160.41,160.76,9424.0,159.5435,159.8318,159.4838,159.8318,9424.0
2025-05-13 11:00:00,160.8,161.16,160.68,160.97,8019.0,159.8716,160.2295,159.7523,160.0406,8019.0
2025-05-13 11:05:00,160.97,161.17,160.65,161.09,9807.0,160.0406,160.2394,159.7224,160.1599,9807.0
2025-05-13 11:10:00,161.1,161.59,161.02,161.48,25770.0,160.1698,160.657,160.0903,160.5477,25770.0
2025-05-13 11:15:00,161.48,161.65,161.39,161.59,16748.0,160.5477,160.7167,160.4582,160.657,16748.0
2025-05-13 11:20:00,161.57,162.05,161.53,161.97,26718.0,160.6371,161.1144,160.5974,161.0348,26718.0
2025-05-13 11:25:00,162.01,162.16,161.89,161.92,15015.0,161.0746,161.2237,160.9553,160.9851,15015.0
2025-05-13 11:30:00,162.0,162.03,161.61,161.7,4863.0,161.0647,161.0945,160.6769,160.7664,4863.0
2025-05-13 11:35:00,161.74,162.21,161.55,162.21,9716.0,160.8062,161.2734,160.6173,161.2734,9716.0
2025-05-13 11:40:00,162.2,162.52,162.17,162.5,8160.0,161.2635,161.5817,161.2337,161.5618,8160.0
2025-05-13 11:45:00,162.5,162.74,162.5,162.68,10808.0,161.5618,161.8004,161.5618,161.7407,10808.0
2025-05-13 11:50:00,162.77,162.99,162.67,162.75,8386.0,161.8302,162.0489,161.7308,161.8103,8386.0
2025-05-13 11:55:00,162.67,162.68,162.27,162.43,14539.0,161.7308,161.7407,161.3331,161.4922,14539.0
2025-05-13 12:00:00,162.41,162.6,162.05,162.06,50361.0,161.4723,161.6612,161.1144,161.1243,50361.0
2025-05-13 12:05:00,162.15,162.56,161.96,162.42,10973.0,161.2138,161.6214,161.0249,161.4822,10973.0
2025-05-13 12:10:00,162.37,162.43,162.24,162.3,3407.0,161.4325,161.4922,161.3033,161.3629,3407.0
2025-05-13 12:15:00,162.24,162.61,162.22,162.6,9150.0,161.3033,161.6711,161.2834,161.6612,9150.0
2025-05-13 12:20:00,162.6,162.64,162.42,162.61,6220.0,161.6612,161.701,161.4822,161.6711,6220.0
2025-05-13 12:25:00,162.6,163.08,162.6,163.06,15730.0,161.6612,162.1384,161.6612,162.1185,15730.0
2025-05-13 12:30:00,163.06,163.25,163.01,163.13,9603.0,162.1185,162.3074,162.0688,162.1881,9603.0
2025-05-13 12:35:00,163.22,163.57,163.18,163.53,5151.0,162.2776,162.6256,162.2378,162.5858,5151.0
2025-05-13 12:40:00,163.48,163.67,163.48,163.61,5830.0,162.5361,162.725,162.5361,162.6654,5830.0
2025-05-13 12:45:00,163.63,163.66,163.45,163.55,9069.0,162.6852,162.7151,162.5063,162.6057,9069.0
2025-05-13 12:50:00,163.58,163.86,163.43,163.77,13107.0,162.6355,162.9139,162.4864,162.8244,13107.0
2025-05-13 12:55:00,163.85,163.85,163.46,163.47,7631.0,162.904,162.904,162.5162,162.5262,7631.0
2025-05-13 13:00:00,163.49,163.61,163.36,163.61,5262.0,162.5461,162.6654,162.4168,162.6654,5262.0
2025-05-13 13:05:00,163.65,163.73,163.44,163.45,11166.0,162.7051,162.7847,162.4963,162.5063,11166.0
2025-05-13 13:10:00,163.49,163.63,163.19,163.62,8082.0,162.5461,162.6852,162.2478,162.6753,8082.0
2025-05-13 13:15:00,163.63,163.8,163.62,163.8,3906.0,162.6852,162.8543,162.6753,162.8543,3906.0
2025-05-13 13:20:00,163.78,163.78,163.37,163.49,9265.0,162.8344,162.8344,162.4267,162.5461,9265.0
2025-05-13 13:25:00,163.47,163.86,163.45,163.7,22335.0,162.5262,162.9139,162.5063,162.7548,22335.0
2025-05-13 13:30:00,163.77,164.12,163.76,163.88,11160.0,162.8244,163.1724,162.8145,162.9338,11160.0
2025-05-13 13:35:00,163.88,163.88,163.63,163.71,14505.0,162.9338,162.9338,162.6852,162.7648,14505.0
2025-05-13 13:40:00,163.68,163.71,163.32,163.33,16808.0,162.735,162.7648,162.377,162.387,16808.0
2025-05-13 13:45:00,163.35,163.59,163.32,163.51,13057.0,162.4069,162.6455,162.377,162.5659,13057.0
2025-05-13 13:50:00,163.5,163.72,163.44,163.72,16774.0,162.556,162.7747,162.4963,162.7747,16774.0
2025-05-13 13:55:00,163.64,163.74,163.31,163.37,38367.0,162.6952,162.7946,162.3671,162.4267,38367.0
2025-05-13 14:00:00,163.35,163.37,162.96,163.3,15212.0,162.4069,162.4267,162.0191,162.3571,15212.0
2025-05-13 14:05:00,163.3,163.44,163.3,163.37,11245.0,162.3571,162.4963,162.3571,162.4267,11245.0
2025-05-13 14:10:00,163.44,163.54,163.33,163.54,6527.0,162.4963,162.5958,162.387,162.5958,6527.0
2025-05-13 14:15:00,163.51,163.61,163.38,163.47,15633.0,162.5659,162.6654,162.4367,162.5262,15633.0
2025-05-13 14:20:00,163.5,163.65,163.45,163.47,10127.0,162.556,162.7051,162.5063,162.5262,10127.0
2025-05-13 14:25:00,163.53,163.59,163.5,163.56,5843.0,162.5858,162.6455,162.556,162.6156,5843.0
2025-05-13 14:30:00,163.58,163.61,163.4,163.51,11266.0,162.6355,162.6654,162.4566,162.5659,11266.0
2025-05-13 14:35:00,163.52,163.91,163.51,163.91,6649.0,162.5759,162.9636,162.5659,162.9636,6649.0
2025-05-13 14:40:00,163.87,163.91,163.73,163.81,6055.0,162.9239,162.9636,162.7847,162.8642,6055.0
2025-05-13 14:45:00,163.73,163.83,163.63,163.81,10368.0,162.7847,162.8841,162.6852,162.8642,10368.0
2025-05-13 14:50:00,163.82,163.91,163.67,163.91,3359.0,162.8741,162.9636,162.725,162.9636,3359.0
2025-05-13 14:55:00,163.9,164.15,163.87,164.08,7749.0,162.9537,163.2022,162.9239,163.1326,7749.0
2025-05-13 15:00:00,164.04,164.33,163.96,164.33,7829.0,163.0929,163.3812,163.0133,163.3812,7829.0
2025-05-13 15:05:00,164.3,164.47,164.24,164.27,8009.0,163.3514,163.5204,163.2917,163.3215,8009.0
2025-05-13 15:10:00,164.32,164.43,164.19,164.37,17719.0,163.3713,163.4806,163.242,163.421,17719.0
2025-05-13 15:15:00,164.33,164.39,164.19,164.39,17453.0,163.3812,163.4409,163.242,163.4409,17453.0
2025-05-13 15:20:00,164.37,164.5,164.3,164.36,20810.0,163.421,163.5502,163.3514,163.411,20810.0
2025-05-13 15:25:00,164.36,164.83,164.28,164.8,18287.0,163.411,163.8783,163.3315,163.8485,18287.0
2025-05-13 15:30:00,164.79,164.86,164.56,164.79,23914.0,163.8385,163.9081,163.6099,163.8385,23914.0
2025-05-13 15:35:00,164.76,164.84,164.58,164.67,48232.0,163.8087,163.8883,163.6298,163.7192,48232.0
2025-05-13 15:40:00,164.66,164.71,164.54,164.59,25415.0,163.7093,163.759,163.59,163.6397,25415.0
2025-05-13 15:45:00,164.59,164.61,164.38,164.39,40011.0,163.6397,163.6596,163.4309,163.4409,40011.0
2025-05-13 15:50:00,164.39,164.39,163.41,163.44,69686.0,163.4409,163.4409,162.4665,162.4963,69686.0
2025-05-13 15:55:00,163.47,163.49,162.78,162.79,253676.0,162.5262,162.5461,161.8401,161.8501,253676.0
2025-05-14 09:30:00,161.36,162.44,161.16,161.89,34453.0,160.4283,161.5021,160.2295,160.9553,34453.0
2025-05-14 09:35:00,162.0,162.21,161.41,161.94,17556.0,161.0647,161.2734,160.4781,161.005,17556.0
2025-05-14 09:40:00,161.95,162.29,161.92,162.14,19689.0,161.0149,161.353,160.9851,161.2038,19689.0
2025-05-14 09:45:00,162.17,162.76,162.16,162.61,12175.0,161.2337,161.8203,161.2237,161.6711,12175.0
2025-05-14 09:50:00,162.67,163.04,162.44,162.8,5455.0,161.7308,162.0986,161.5021,161.86,5455.0
2025-05-14 09:55:00,162.93,163.05,162.51,162.56,8877.0,161.9893,162.1086,161.5717,161.6214,8877.0
2025-05-14 10:00:00,162.67,163.0,162.47,162.97,10769.0,161.7308,162.0589,161.5319,162.0291,10769.0
2025-05-14 10:05:00,162.97,163.3,162.7,163.01,8817.0,162.0291,162.3571,161.7606,162.0688,8817.0
2025-05-14 10:10:00,162.94,163.18,162.81,162.81,6232.0,161.9992,162.2378,161.87,161.87,6232.0
2025-05-14 10:15:00,162.92,162.98,162.4,162.62,23583.0,161.9793,162.039,161.4623,161.6811,23583.0
2025-05-14 10:20:00,162.66,163.34,162.65,163.3,10094.0,161.7208,162.3969,161.7109,162.3571,10094.0
2025-05-14 10:25:00,163.3,163.3,162.87,162.89,5708.0,162.3571,162.3571,161.9296,161.9495,5708.0
2025-05-14 10:30:00,162.99,163.41,162.93,163.28,10646.0,162.0489,162.4665,161.9893,162.3373,10646.0
2025-05-14 10:35:00,163.28,163.33,162.59,162.72,8316.0,162.3373,162.387,161.6512,161.7805,8316.0
2025-05-14 10:40:00,162.66,162.67,162.27,162.41,9994.0,161.7208,161.7308,161.3331,161.4723,9994.0
2025-05-14 10:45:00,162.4,163.08,162.35,163.01,15487.0,161.4623,162.1384,161.4126,162.0688,15487.0
2025-05-14 10:50:00,162.94,163.31,162.89,163.24,18144.0,161.9992,162.3671,161.9495,162.2975,18144.0
2025-05-14 10:55:00,163.24,163.38,163.21,163.31,4807.0,162.2975,162.4367,162.2677,162.3671,4807.0
2025-05-14 11:00:00,163.32,163.32,162.91,163.0,17608.0,162.377,162.377,161.9694,162.0589,17608.0
2025-05-14 11:05:00,162.99,163.17,162.89,163.16,30674.0,162.0489,162.2279,161.9495,162.218,30674.0
2025-05-14 11:10:00,163.11,163.47,163.11,163.47,6924.0,162.1682,162.5262,162.1682,162.5262,6924.0
2025-05-14 11:15:00,163.36,163.52,163.14,163.19,5160.0,162.4168,162.5759,162.1981,162.2478,5160.0
2025-05-14 11:20:00,163.13,163.25,163.01,163.16,14873.0,162.1881,162.3074,162.0688,162.218,14873.0
2025-05-14 11:25:00,163.2,163.46,163.11,163.46,8604.0,162.2577,162.5162,162.1682,162.5162,8604.0
2025-05-14 11:30:00,163.34,163.87,163.29,163.85,23417.0,162.3969,162.9239,162.3472,162.904,23417.0
2025-05-14 11:35:00,163.78,164.07,163.68,163.9,33057.0,162.8344,163.1227,162.735,162.9537,33057.0
2025-05-14 11:40:00,163.86,163.9,163.51,163.54,8010.0,162.9139,162.9537,162.5659,162.5958,8010.0
2025-05-14 11:45:00,163.59,163.66,163.38,163.4,6161.0,162.6455,162.7151,162.4367,162.4566,6161.0
2025-05-14 11:50:00,163.38,163.65,163.19,163.65,8143.0,162.4367,162.7051,162.2478,162.7051,8143.0
2025-05-14 11:55:00,163.62,163.8,163.55,163.77,5688.0,162.6753,162.8543,162.6057,162.8244,5688.0
2025-05-14 12:00:00,163.75,164.08,163.65,164.03,8977.0,162.8045,163.1326,162.7051,163.0829,8977.0
2025-05-14 12:05:00,164.08,164.2,163.86,163.97,14971.0,163.1326,163.252,162.9139,163.0233,14971.0
2025-05-14 12:10:00,163.99,164.13,163.97,164.05,17264.0,163.0432,163.1824,163.0233,163.1028,17264.0
2025-05-14 12:15:00,163.98,164.21,163.97,164.02,12360.0,163.0332,163.2619,163.0233,163.073,12360.0
2025-05-14 12:20:00,164.0,164.22,163.99,164.15,7209.0,163.0531,163.2718,163.0432,163.2022,7209.0
2025-05-14 12:25:00,164.24,164.42,164.15,164.16,6210.0,163.2917,163.4707,163.2022,163.2122,6210.0
2025-05-14 12:30:00,164.18,164.47,164.16,164.3,9708.0,163.2321,163.5204,163.2122,163.3514,9708.0
2025-05-14 12:35:00,164.37,164.4,164.17,164.24,3970.0,163.421,163.4508,163.2221,163.2917,3970.0
2025-05-14 12:40:00,164.2,164.2,164.04,164.14,11016.0,163.252,163.252,163.0929,163.1923,11016.0
2025-05-14 12:45:00,164.14,164.4,164.13,164.26,8171.0,163.1923,163.4508,163.1824,163.3116,8171.0
2025-05-14 12:50:00,164.26,164.34,164.07,164.07,10840.0,163.3116,163.3911,163.1227,163.1227,10840.0
2025-05-14 12:55:00,164.07,164.17,163.95,164.03,12032.0,163.1227,163.2221,163.0034,163.0829,12032.0
2025-05-14 13:00:00,164.08,164.32,164.02,164.24,10872.0,163.1326,163.3713,163.073,163.2917,10872.0
2025-05-14 13:05:00,164.26,164.54,164.25,164.43,5940.0,163.3116,163.59,163.3017,163.4806,5940.0
2025-05-14 13:10:00,164.43,164.43,164.17,164.24,6974.0,163.4806,163.4806,163.2221,163.2917,6974.0
2025-05-14 13:15:00,164.26,164.32,163.86,163.89,5217.0,163.3116,163.3713,162.9139,162.9437,5217.0
2025-05-14 13:20:00,163.84,163.87,163.58,163.87,5280.0,162.894,162.9239,162.6355,162.9239,5280.0
2025-05-14 13:25:00,163.96,164.02,163.73,163.93,5167.0,163.0133,163.073,162.7847,162.9835,5167.0
2025-05-14 13:30:00,163.94,164.1,163.94,164.08,5701.0,162.9935,163.1525,162.9935,163.1326,5701.0
2025-05-14 13:35:00,164.0,164.35,163.95,164.24,7144.0,163.0531,163.4011,163.0034,163.2917,7144.0
2025-05-14 13:40:00,164.28,164.42,164.18,164.35,10787.0,163.3315,163.4707,163.2321,163.4011,10787.0
2025-05-14 13:45:00,164.3,164.34,164.16,164.26,6947.0,163.3514,163.3911,163.2122,163.3116,6947.0
2025-05-14 13:50:00,164.28,164.41,164.19,164.2,10442.0,163.3315,163.4607,163.242,163.252,10442.0
2025-05-14 13:55:00,164.24,164.33,164.14,164.15,5543.0,163.2917,163.3812,163.1923,163.2022,5543.0
2025-05-14 14:00:00,164.2,164.2,164.05,164.11,5369.0,163.252,163.252,163.1028,163.1625,5369.0
2025-05-14 14:05:00,164.13,164.23,163.74,163.8,9369.0,163.1824,163.2818,162.7946,162.8543,9369.0
2025-05-14 14:10:00,163.73,163.73,163.3,163.35,8633.0,162.7847,162.7847,162.3571,162.4069,8633.0
2025-05-14 14:15:00,163.31,163.49,163.29,163.46,5172.0,162.3671,162.5461,162.3472,162.5162,5172.0
2025-05-14 14:20:00,163.4,163.44,163.26,163.31,4689.0,162.4566,162.4963,162.3174,162.3671,4689.0
2025-05-14 14:25:00,163.33,163.49,163.25,163.32,10983.0,162.387,162.5461,162.3074,162.377,10983.0
2025-05-14 14:30:00,163.34,163.74,163.34,163.7,11365.0,162.3969,162.7946,162.3969,162.7548,11365.0
2025-05-14 14:35:00,163.6,163.78,163.59,163.72,5187.0,162.6554,162.8344,162.6455,162.7747,5187.0
2025-05-14 14:40:00,163.69,163.8,163.68,163.75,4613.0,162.7449,162.8543,162.735,162.8045,4613.0
2025-05-14 14:45:00,163.75,163.95,163.71,163.85,4777.0,162.8045,163.0034,162.7648,162.904,4777.0
2025-05-14 14:50:00,163.83,163.91,163.75,163.83,6301.0,162.8841,162.9636,162.8045,162.8841,6301.0
2025-05-14 14:55:00,163.8,163.82,163.71,163.74,5688.0,162.8543,162.8741,162.7648,162.7946,5688.0
2025-05-14 15:00:00,163.75,163.75,163.56,163.73,5085.0,162.8045,162.8045,162.6156,162.7847,5085.0
2025-05-14 15:05:00,163.74,163.91,163.72,163.89,8313.0,162.7946,162.9636,162.7747,162.9437,8313.0
2025-05-14 15:10:00,163.89,163.99,163.82,163.88,6379.0,162.9437,163.0432,162.8741,162.9338,6379.0
2025-05-14 15:15:00,163.89,164.0,163.85,163.97,10837.0,162.9437,163.0531,162.904,163.0233,10837.0
2025-05-14 15:20:00,163.92,164.06,163.88,163.88,12601.0,162.9736,163.1128,162.9338,162.9338,12601.0
2025-05-14 15:25:00,163.87,163.98,163.8,163.8,11433.0,162.9239,163.0332,162.8543,162.8543,11433.0
2025-05-14 15:30:00,163.77,164.11,163.77,163.89,11590.0,162.8244,163.1625,162.8244,162.9437,11590.0
2025-05-14 15:35:00,163.93,163.96,163.78,163.85,13880.0,162.9835,163.0133,162.8344,162.904,13880.0
2025-05-14 15:40:00,163.85,164.0,163.85,163.89,19008.0,162.904,163.0531,162.904,162.9437,19008.0
2025-05-14 15:45:00,163.91,163.91,163.53,163.72,22160.0,162.9636,162.9636,162.5858,162.7747,22160.0
2025-05-14 15:50:00,163.71,163.92,163.67,163.73,32603.0,162.7648,162.9736,162.725,162.7847,32603.0
2025-05-14 15:55:00,163.74,163.86,163.36,163.48,121487.0,162.7946,162.9139,162.4168,162.5361,121487.0
2025-05-15 09:30:00,161.02,162.13,160.88,161.59,30481.0,160.0903,161.1939,159.9511,160.657,30481.0
2025-05-15 09:35:00,161.68,162.58,161.67,162.25,3839.0,160.7465,161.6413,160.7366,161.3132,3839.0
2025-05-15 09:40:00,162.25,162.52,162.1,162.1,10195.0,161.3132,161.5817,161.1641,161.1641,10195.0
2025-05-15 09:45:00,161.87,162.15,161.66,162.08,13469.0,160.9354,161.2138,160.7266,161.1442,13469.0
2025-05-15 09:50:00,162.13,162.66,161.94,162.59,8558.0,161.1939,161.7208,161.005,161.6512,8558.0
2025-05-15 09:55:00,162.59,162.68,162.32,162.68,10489.0,161.6512,161.7407,161.3828,161.7407,10489.0
2025-05-15 10:00:00,162.68,162.9,162.42,162.46,11656.0,161.7407,161.9595,161.4822,161.522,11656.0
2025-05-15 10:05:00,162.43,162.43,162.09,162.19,5833.0,161.4922,161.4922,161.1541,161.2536,5833.0
2025-05-15 10:10:00,162.23,162.39,162.14,162.17,6971.0,161.2933,161.4524,161.2038,161.2337,6971.0
2025-05-15 10:15:00,162.13,162.37,161.9,162.37,6647.0,161.1939,161.4325,160.9652,161.4325,6647.0
2025-05-15 10:20:00,162.47,162.58,162.26,162.44,6502.0,161.5319,161.6413,161.3232,161.5021,6502.0
2025-05-15 10:25:00,162.44,162.45,161.92,161.95,16225.0,161.5021,161.5121,160.9851,161.0149,16225.0
2025-05-15 10:30:00,161.99,162.48,161.99,162.21,8404.0,161.0547,161.5419,161.0547,161.2734,8404.0
2025-05-15 10:35:00,162.08,162.53,162.08,162.47,4375.0,161.1442,161.5916,161.1442,161.5319,4375.0
2025-05-15 10:40:00,162.54,162.79,162.47,162.72,9250.0,161.6015,161.8501,161.5319,161.7805,9250.0
2025-05-15 10:45:00,162.66,162.82,162.48,162.5,13694.0,161.7208,161.8799,161.5419,161.5618,13694.0
2025-05-15 10:50:00,162.5,162.67,162.5,162.57,4935.0,161.5618,161.7308,161.5618,161.6314,4935.0
2025-05-15 10:55:00,162.57,162.77,162.52,162.67,13840.0,161.6314,161.8302,161.5817,161.7308,13840.0
2025-05-15 11:00:00,162.61,162.61,162.08,162.29,16257.0,161.6711,161.6711,161.1442,161.353,16257.0
2025-05-15 11:05:00,162.17,162.4,162.15,162.15,8718.0,161.2337,161.4623,161.2138,161.2138,8718.0
2025-05-15 11:10:00,162.15,162.38,162.13,162.25,5866.0,161.2138,161.4425,161.1939,161.3132,5866.0
2025-05-15 11:15:00,162.25,162.83,162.25,162.81,5314.0,161.3132,161.8899,161.3132,161.87,5314.0
2025-05-15 11:20:00,162.79,163.14,162.69,163.01,9719.0,161.8501,162.1981,161.7507,162.0688,9719.0
2025-05-15 11:25:00,162.97,162.98,162.52,162.52,6670.0,162.0291,162.039,161.5817,161.5817,6670.0
2025-05-15 11:30:00,162.52,162.68,162.45,162.55,6527.0,161.5817,161.7407,161.5121,161.6115,6527.0
2025-05-15 11:35:00,162.47,162.61,162.35,162.47,6440.0,161.5319,161.6711,161.4126,161.5319,6440.0
2025-05-15 11:40:00,162.61,162.93,162.54,162.92,5395.0,161.6711,161.9893,161.6015,161.9793,5395.0
2025-05-15 11:45:00,162.9,163.1,162.85,163.03,8674.0,161.9595,162.1583,161.9097,162.0887,8674.0
2025-05-15 11:50:00,163.04,163.13,162.85,163.09,15289.0,162.0986,162.1881,161.9097,162.1484,15289.0
2025-05-15 11:55:00,163.04,163.26,163.04,163.13,6429.0,162.0986,162.3174,162.0986,162.1881,6429.0
2025-05-15 12:00:00,163.13,163.33,163.08,163.32,10001.0,162.1881,162.387,162.1384,162.377,10001.0
2025-05-15 12:05:00,163.36,163.58,163.25,163.39,7064.0,162.4168,162.6355,162.3074,162.4466,7064.0
2025-05-15 12:10:00,163.41,163.45,163.31,163.35,2800.0,162.4665,162.5063,162.3671,162.4069,2800.0
2025-05-15 12:15:00,163.47,163.64,163.47,163.64,4091.0,162.5262,162.6952,162.5262,162.6952,4091.0
2025-05-15 12:20:00,163.6,163.72,163.5,163.58,13054.0,162.6554,162.7747,162.556,162.6355,13054.0
2025-05-15 12:25:00,163.6,163.68,163.39,163.68,7921.0,162.6554,162.735,162.4466,162.735,7921.0
2025-05-15 12:30:00,163.67,163.82,163.67,163.82,2900.0,162.725,162.8741,162.725,162.8741,2900.0
2025-05-15 12:35:00,163.75,163.91,163.74,163.9,2960.0,162.8045,162.9636,162.7946,162.9537,2960.0
2025-05-15 12:40:00,163.91,163.91,163.62,163.64,7586.0,162.9636,162.9636,162.6753,162.6952,7586.0
2025-05-15 12:45:00,163.64,163.66,163.53,163.59,3364.0,162.6952,162.7151,162.5858,162.6455,3364.0
2025-05-15 12:50:00,163.62,163.68,163.39,163.44,10427.0,162.6753,162.735,162.4466,162.4963,10427.0
2025-05-15 12:55:00,163.44,163.78,163.43,163.78,10334.0,162.4963,162.8344,162.4864,162.8344,10334.0
2025-05-15 13:00:00,163.8,163.84,163.68,163.84,7914.0,162.8543,162.894,162.735,162.894,7914.0
2025-05-15 13:05:00,163.84,164.01,163.76,164.0,4240.0,162.894,163.063,162.8145,163.0531,4240.0
2025-05-15 13:10:00,163.93,163.96,163.64,163.83,5610.0,162.9835,163.0133,162.6952,162.8841,5610.0
2025-05-15 13:15:00,163.85,163.95,163.8,163.87,6507.0,162.904,163.0034,162.8543,162.9239,6507.0
2025-05-15 13:20:00,163.87,164.01,163.86,163.89,7464.0,162.9239,163.063,162.9139,162.9437,7464.0
2025-05-15 13:25:00,163.95,164.01,163.88,163.91,9310.0,163.0034,163.063,162.9338,162.9636,9310.0
2025-05-15 13:30:00,163.92,163.92,163.75,163.83,4681.0,162.9736,162.9736,162.8045,162.8841,4681.0
2025-05-15 13:35:00,163.83,164.05,163.75,163.92,7909.0,162.8841,163.1028,162.8045,162.9736,7909.0
2025-05-15 13:40:00,163.97,164.13,163.94,164.1,11513.0,163.0233,163.1824,162.9935,163.1525,11513.0
2025-05-15 13:45:00,164.07,164.34,163.98,164.34,4123.0,163.1227,163.3911,163.0332,163.3911,4123.0
2025-05-15 13:50:00,164.34,164.41,164.21,164.3,5239.0,163.3911,163.4607,163.2619,163.3514,5239.0
2025-05-15 13:55:00,164.3,164.43,164.24,164.41,5747.0,163.3514,163.4806,163.2917,163.4607,5747.0
2025-05-15 14:00:00,164.4,164.66,164.09,164.18,30328.0,163.4508,163.7093,163.1426,163.2321,30328.0
2025-05-15 14:05:00,164.12,164.18,163.9,164.13,4396.0,163.1724,163.2321,162.9537,163.1824,4396.0
2025-05-15 14:10:00,164.21,164.42,164.19,164.2,4727.0,163.2619,163.4707,163.242,163.252,4727.0
2025-05-15 14:15:00,164.27,164.34,164.16,164.3,3290.0,163.3215,163.3911,163.2122,163.3514,3290.0
2025-05-15 14:20:00,164.27,164.48,164.26,164.39,14074.0,163.3215,163.5303,163.3116,163.4409,14074.0
2025-05-15 14:25:00,164.41,164.54,164.4,164.52,7156.0,163.4607,163.59,163.4508,163.5701,7156.0
2025-05-15 14:30:00,164.52,164.75,164.48,164.71,7595.0,163.5701,163.7988,163.5303,163.759,7595.0
2025-05-15 14:35:00,164.76,164.84,164.62,164.72,5668.0,163.8087,163.8883,163.6695,163.7689,5668.0
2025-05-15 14:40:00,164.71,164.77,164.62,164.68,5718.0,163.759,163.8187,163.6695,163.7292,5718.0
2025-05-15 14:45:00,164.62,164.65,164.48,164.65,9480.0,163.6695,163.6994,163.5303,163.6994,9480.0
2025-05-15 14:50:00,164.65,164.72,164.5,164.62,9559.0,163.6994,163.7689,163.5502,163.6695,9559.0
2025-05-15 14:55:00,164.51,164.65,164.45,164.62,10039.0,163.5602,163.6994,163.5005,163.6695,10039.0
2025-05-15 15:00:00,164.66,164.88,164.63,164.81,14126.0,163.7093,163.928,163.6795,163.8584,14126.0
2025-05-15 15:05:00,164.89,165.03,164.75,164.77,12960.0,163.938,164.0772,163.7988,163.8187,12960.0
2025-05-15 15:10:00,164.7,164.9,164.69,164.87,6119.0,163.7491,163.9479,163.7391,163.9181,6119.0
2025-05-15 15:15:00,164.88,165.05,164.84,165.05,11659.0,163.928,164.097,163.8883,164.097,11659.0
2025-05-15 15:20:00,165.0,165.25,164.97,165.15,13899.0,164.0473,164.2959,164.0175,164.1965,13899.0
2025-05-15 15:25:00,165.18,165.28,165.07,165.2,9622.0,164.2263,164.3257,164.1169,164.2462,9622.0
2025-05-15 15:30:00,165.23,165.41,165.21,165.3,14590.0,164.276,164.455,164.2561,164.3456,14590.0
2025-05-15 15:35:00,165.3,165.34,165.08,165.16,21363.0,164.3456,164.3854,164.1269,164.2064,21363.0
2025-05-15 15:40:00,165.14,165.15,165.0,165.15,16513.0,164.1865,164.1965,164.0473,164.1965,16513.0
2025-05-15 15:45:00,165.13,165.36,164.98,165.17,22628.0,164.1766,164.4053,164.0274,164.2164,22628.0
2025-05-15 15:50:00,165.19,165.52,164.91,164.91,55984.0,164.2362,164.5643,163.9579,163.9579,55984.0
2025-05-15 15:55:00,165.01,165.48,164.95,165.36,220245.0,164.0573,164.5246,163.9976,164.4053,220245.0
2025-05-16 09:30:00,165.7,165.7,164.29,164.5,101467.0,164.7433,164.7433,163.3414,163.5502,101467.0
2025-05-16 09:35:00,164.5,165.16,164.43,164.51,27126.0,163.5502,164.2064,163.4806,163.5602,27126.0
2025-05-16 09:40:00,164.5,164.84,164.13,164.13,9475.0,163.5502,163.8883,163.1824,163.1824,9475.0
2025-05-16 09:45:00,164.16,164.39,163.77,163.77,7774.0,163.2122,163.4409,162.8244,162.8244,7774.0
2025-05-16 09:50:00,163.89,164.24,163.86,164.0,12704.0,162.9437,163.2917,162.9139,163.0531,12704.0
2025-05-16 09:55:00,164.03,164.11,163.5,163.57,40522.0,163.0829,163.1625,162.556,162.6256,40522.0
2025-05-16 10:00:00,163.47,163.6,163.05,163.36,23029.0,162.5262,162.6554,162.1086,162.4168,23029.0
2025-05-16 10:05:00,163.21,163.24,162.84,163.21,12930.0,162.2677,162.2975,161.8998,162.2677,12930.0
2025-05-16 10:10:00,163.29,163.69,163.23,163.54,12691.0,162.3472,162.7449,162.2876,162.5958,12691.0
2025-05-16 10:15:00,163.54,163.87,163.28,163.74,10886.0,162.5958,162.9239,162.3373,162.7946,10886.0
2025-05-16 10:20:00,163.83,164.04,163.65,164.03,23502.0,162.8841,163.0929,162.7051,163.0829,23502.0
2025-05-16 10:25:00,164.08,164.23,163.8,163.8,6518.0,163.1326,163.2818,162.8543,162.8543,6518.0
2025-05-16 10:30:00,163.76,163.84,163.36,163.46,7066.0,162.8145,162.894,162.4168,162.5162,7066.0
2025-05-16 10:35:00,163.36,163.56,163.23,163.56,11222.0,162.4168,162.6156,162.2876,162.6156,11222.0
2025-05-16 10:40:00,163.55,163.62,163.4,163.43,13988.0,162.6057,162.6753,162.4566,162.4864,13988.0
2025-05-16 10:45:00,163.5,163.59,163.2,163.37,9903.0,162.556,162.6455,162.2577,162.4267,9903.0
2025-05-16 10:50:00,163.42,163.54,163.24,163.45,18691.0,162.4765,162.5958,162.2975,162.5063,18691.0
2025-05-16 10:55:00,163.49,163.67,163.48,163.53,9806.0,162.5461,162.725,162.5361,162.5858,9806.0
2025-05-16 11:00:00,163.59,163.77,163.54,163.59,16740.0,162.6455,162.8244,162.5958,162.6455,16740.0
2025-05-16 11:05:00,163.66,163.82,163.59,163.78,5842.0,162.7151,162.8741,162.6455,162.8344,5842.0
2025-05-16 11:10:00,163.75,164.09,163.74,163.99,8540.0,162.8045,163.1426,162.7946,163.0432,8540.0
2025-05-16 11:15:00,164.0,164.0,163.56,163.6,7720.0,163.0531,163.0531,162.6156,162.6554,7720.0
2025-05-16 11:20:00,163.63,163.64,163.38,163.56,16507.0,162.6852,162.6952,162.4367,162.6156,16507.0
2025-05-16 11:25:00,163.59,163.66,163.45,163.52,27246.0,162.6455,162.7151,162.5063,162.5759,27246.0
2025-05-16 11:30:00,163.52,163.56,163.34,163.5,14887.0,162.5759,162.6156,162.3969,162.556,14887.0
2025-05-16 11:35:00,163.52,163.58,163.45,163.5,12062.0,162.5759,162.6355,162.5063,162.556,12062.0
2025-05-16 11:40:00,163.52,163.66,163.52,163.55,10573.0,162.5759,162.7151,162.5759,162.6057,10573.0
2025-05-16 11:45:00,163.59,163.74,163.5,163.6,6786.0,162.6455,162.7946,162.556,162.6554,6786.0
2025-05-16 11:50:00,163.68,163.77,163.63,163.71,5097.0,162.735,162.8244,162.6852,162.7648,5097.0
2025-05-16 11:55:00,163.7,163.8,163.63,163.71,6257.0,162.7548,162.8543,162.6852,162.7648,6257.0
2025-05-16 12:00:00,163.69,163.87,163.6,163.78,7234.0,162.7449,162.9239,162.6554,162.8344,7234.0
2025-05-16 12:05:00,163.86,164.08,163.64,163.88,8613.0,162.9139,163.1326,162.6952,162.9338,8613.0
2025-05-16 12:10:00,163.88,163.91,163.67,163.69,22506.0,162.9338,162.9636,162.725,162.7449,22506.0
2025-05-16 12:15:00,163.7,164.0,163.61,163.92,30393.0,162.7548,163.0531,162.6654,162.9736,30393.0
2025-05-16 12:20:00,163.91,164.01,163.89,163.95,10947.0,162.9636,163.063,162.9437,163.0034,10947.0
2025-05-16 12:25:00,163.86,163.87,163.6,163.69,10482.0,162.9139,162.9239,162.6554,162.7449,10482.0
2025-05-16 12:30:00,163.69,163.81,163.67,163.67,15249.0,162.7449,162.8642,162.725,162.725,15249.0
2025-05-16 12:35:00,163.63,163.73,163.52,163.64,16612.0,162.6852,162.7847,162.5759,162.6952,16612.0
2025-05-16 12:40:00,163.65,163.76,163.64,163.69,14485.0,162.7051,162.8145,162.6952,162.7449,14485.0
2025-05-16 12:45:00,163.7,163.81,163.63,163.68,17189.0,162.7548,162.8642,162.6852,162.735,17189.0
2025-05-16 12:50:00,163.66,163.72,163.46,163.59,7709.0,162.7151,162.7747,162.5162,162.6455,7709.0
2025-05-16 12:55:00,163.59,163.72,163.55,163.57,8072.0,162.6455,162.7747,162.6057,162.6256,8072.0
2025-05-16 13:00:00,163.56,163.58,163.43,163.43,6229.0,162.6156,162.6355,162.4864,162.4864,6229.0
2025-05-16 13:05:00,163.54,163.55,163.35,163.47,33033.0,162.5958,162.6057,162.4069,162.5262,33033.0
2025-05-16 13:10:00,163.46,163.65,163.4,163.62,16798.0,162.5162,162.7051,162.4566,162.6753,16798.0
2025-05-16 13:15:00,163.61,163.91,163.61,163.71,23110.0,162.6654,162.9636,162.6654,162.7648,23110.0
2025-05-16 13:20:00,163.66,163.8,163.66,163.69,5716.0,162.7151,162.8543,162.7151,162.7449,5716.0
2025-05-16 13:25:00,163.77,163.88,163.73,163.84,22645.0,162.8244,162.9338,162.7847,162.894,22645.0
2025-05-16 13:30:00,163.84,163.96,163.84,163.9,9094.0,162.894,163.0133,162.894,162.9537,9094.0
2025-05-16 13:35:00,163.94,163.94,163.73,163.74,8023.0,162.9935,162.9935,162.7847,162.7946,8023.0
2025-05-16 13:40:00,163.69,163.83,163.62,163.68,9267.0,162.7449,162.8841,162.6753,162.735,9267.0
2025-05-16 13:45:00,163.7,163.97,163.7,163.97,16019.0,162.7548,163.0233,162.7548,163.0233,16019.0
2025-05-16 13:50:00,163.97,164.0,163.86,163.95,20470.0,163.0233,163.0531,162.9139,163.0034,20470.0
2025-05-16 13:55:00,163.95,163.95,163.76,163.83,11920.0,163.0034,163.0034,162.8145,162.8841,11920.0
2025-05-16 14:00:00,163.86,164.0,163.81,164.0,14177.0,162.9139,163.0531,162.8642,163.0531,14177.0
2025-05-16 14:05:00,164.0,164.05,163.77,163.78,13866.0,163.0531,163.1028,162.8244,162.8344,13866.0
2025-05-16 14:10:00,163.78,163.78,163.67,163.72,3248.0,162.8344,162.8344,162.725,162.7747,3248.0
2025-05-16 14:15:00,163.74,163.8,163.53,163.53,9844.0,162.7946,162.8543,162.5858,162.5858,9844.0
2025-05-16 14:20:00,163.63,163.69,163.55,163.56,7528.0,162.6852,162.7449,162.6057,162.6156,7528.0
2025-05-16 14:25:00,163.55,163.55,163.34,163.35,5835.0,162.6057,162.6057,162.3969,162.4069,5835.0
2025-05-16 14:30:00,163.39,163.58,163.39,163.55,10967.0,162.4466,162.6355,162.4466,162.6057,10967.0
2025-05-16 14:35:00,163.56,163.6,163.43,163.58,9075.0,162.6156,162.6554,162.4864,162.6355,9075.0
2025-05-16 14:40:00,163.55,163.61,163.47,163.53,8761.0,162.6057,162.6654,162.5262,162.5858,8761.0
2025-05-16 14:45:00,163.55,163.62,163.38,163.5,13387.0,162.6057,162.6753,162.4367,162.556,13387.0
2025-05-16 14:50:00,163.5,163.51,163.35,163.39,8502.0,162.556,162.5659,162.4069,162.4466,8502.0
2025-05-16 14:55:00,163.44,163.45,163.27,163.3,14832.0,162.4963,162.5063,162.3273,162.3571,14832.0
2025-05-16 15:00:00,163.33,163.5,163.32,163.4,11622.0,162.387,162.556,162.377,162.4566,11622.0
2025-05-16 15:05:00,163.43,163.63,163.43,163.51,21346.0,162.4864,162.6852,162.4864,162.5659,21346.0
2025-05-16 15:10:00,163.46,163.55,163.44,163.47,14041.0,162.5162,162.6057,162.4963,162.5262,14041.0
2025-05-16 15:15:00,163.47,163.52,163.41,163.5,10607.0,162.5262,162.5759,162.4665,162.556,10607.0
2025-05-16 15:20:00,163.47,163.53,163.35,163.36,17840.0,162.5262,162.5858,162.4069,162.4168,17840.0
2025-05-16 15:25:00,163.36,163.47,163.31,163.46,15263.0,162.4168,162.5262,162.3671,162.5162,15263.0
2025-05-16 15:30:00,163.44,163.61,163.38,163.56,26350.0,162.4963,162.6654,162.4367,162.6156,26350.0
2025-05-16 15:35:00,163.58,163.79,163.57,163.74,33207.0,162.6355,162.8443,162.6256,162.7946,33207.0
2025-05-16 15:40:00,163.76,163.86,163.71,163.86,22210.0,162.8145,162.9139,162.7648,162.9139,22210.0
2025-05-16 15:45:00,163.84,163.98,163.76,163.84,44012.0,162.894,163.0332,162.8145,162.894,44012.0
2025-05-16 15:50:00,163.8,164.08,163.73,163.99,49000.0,162.8543,163.1326,162.7847,163.0432,49000.0
2025-05-16 15:55:00,163.96,164.21,163.93,164.12,193438.0,163.0133,163.2619,162.9835,163.1724,193438.0
2025-05-19 09:30:00,162.96,162.97,162.15,162.58,38958.0,162.0191,162.0291,161.2138,161.6413,38958.0
2025-05-19 09:35:00,162.48,162.89,162.18,162.77,5161.0,161.5419,161.9495,161.2436,161.8302,5161.0
2025-05-19 09:40:00,162.52,162.66,162.04,162.24,4195.0,161.5817,161.7208,161.1044,161.3033,4195.0
2025-05-19 09:45:00,162.23,162.82,162.02,162.58,3787.0,161.2933,161.8799,161.0845,161.6413,3787.0
2025-05-19 09:50:00,162.42,162.98,162.23,162.9,7192.0,161.4822,162.039,161.2933,161.9595,7192.0
2025-05-19 09:55:00,163.07,163.32,163.07,163.24,1435.0,162.1285,162.377,162.1285,162.2975,1435.0
2025-05-19 10:00:00,163.3,163.47,163.15,163.38,20160.0,162.3571,162.5262,162.208,162.4367,20160.0
2025-05-19 10:05:00,163.35,163.77,163.35,163.64,7297.0,162.4069,162.8244,162.4069,162.6952,7297.0
2025-05-19 10:10:00,163.59,163.84,163.52,163.58,7253.0,162.6455,162.894,162.5759,162.6355,7253.0
2025-05-19 10:15:00,163.56,163.91,163.54,163.91,7764.0,162.6156,162.9636,162.5958,162.9636,7764.0
2025-05-19 10:20:00,163.85,163.91,163.76,163.9,3679.0,162.904,162.9636,162.8145,162.9537,3679.0
2025-05-19 10:25:00,163.8,163.83,163.64,163.66,7630.0,162.8543,162.8841,162.6952,162.7151,7630.0
2025-05-19 10:30:00,163.74,163.92,163.63,163.92,2987.0,162.7946,162.9736,162.6852,162.9736,2987.0
2025-05-19 10:35:00,163.9,164.03,163.83,164.03,6425.0,162.9537,163.0829,162.8841,163.0829,6425.0
2025-05-19 10:40:00,164.04,164.04,163.33,163.33,11551.0,163.0929,163.0929,162.387,162.387,11551.0
2025-05-19 10:45:00,163.35,163.41,162.95,163.03,8661.0,162.4069,162.4665,162.0092,162.0887,8661.0
2025-05-19 10:50:00,163.03,163.25,162.95,163.2,7365.0,162.0887,162.3074,162.0092,162.2577,7365.0
2025-05-19 10:55:00,163.2,163.2,162.94,162.95,5926.0,162.2577,162.2577,161.9992,162.0092,5926.0
2025-05-19 11:00:00,162.99,163.23,162.88,163.18,11253.0,162.0489,162.2876,161.9396,162.2378,11253.0
2025-05-19 11:05:00,163.21,163.22,162.82,162.87,8779.0,162.2677,162.2776,161.8799,161.9296,8779.0
2025-05-19 11:10:00,162.93,162.96,162.81,162.84,5676.0,161.9893,162.0191,161.87,161.8998,5676.0
2025-05-19 11:15:00,162.79,162.81,162.57,162.63,4847.0,161.8501,161.87,161.6314,161.691,4847.0
2025-05-19 11:20:00,162.63,162.76,162.6,162.64,6538.0,161.691,161.8203,161.6612,161.701,6538.0
2025-05-19 11:25:00,162.71,162.83,162.6,162.8,5611.0,161.7706,161.8899,161.6612,161.86,5611.0
2025-05-19 11:30:00,162.81,162.85,162.4,162.41,8258.0,161.87,161.9097,161.4623,161.4723,8258.0
2025-05-19 11:35:00,162.4,162.46,162.31,162.39,4569.0,161.4623,161.522,161.3729,161.4524,4569.0
2025-05-19 11:40:00,162.37,162.52,162.33,162.49,11090.0,161.4325,161.5817,161.3927,161.5518,11090.0
2025-05-19 11:45:00,162.47,162.51,162.22,162.22,7271.0,161.5319,161.5717,161.2834,161.2834,7271.0
2025-05-19 11:50:00,162.17,162.49,162.17,162.41,10340.0,161.2337,161.5518,161.2337,161.4723,10340.0
2025-05-19 11:55:00,162.45,162.78,162.4,162.78,6795.0,161.5121,161.8401,161.4623,161.8401,6795.0
2025-05-19 12:00:00,162.72,162.8,162.65,162.65,8889.0,161.7805,161.86,161.7109,161.7109,8889.0
2025-05-19 12:05:00,162.62,162.89,162.61,162.68,21869.0,161.6811,161.9495,161.6711,161.7407,21869.0
2025-05-19 12:10:00,162.7,163.01,162.69,162.95,5994.0,161.7606,162.0688,161.7507,162.0092,5994.0
2025-05-19 12:15:00,162.92,162.97,162.76,162.77,5096.0,161.9793,162.0291,161.8203,161.8302,5096.0
2025-05-19 12:20:00,162.78,162.85,162.71,162.76,2572.0,161.8401,161.9097,161.7706,161.8203,2572.0
2025-05-19 12:25:00,162.69,162.71,162.56,162.65,4896.0,161.7507,161.7706,161.6214,161.7109,4896.0
2025-05-19 12:30:00,162.64,162.64,162.47,162.5,3635.0,161.701,161.701,161.5319,161.5618,3635.0
2025-05-19 12:35:00,162.45,162.61,162.45,162.53,4865.0,161.5121,161.6711,161.5121,161.5916,4865.0
2025-05-19 12:40:00,162.47,162.47,161.94,162.08,8305.0,161.5319,161.5319,161.005,161.1442,8305.0
2025-05-19 12:45:00,161.89,162.24,161.84,162.16,10932.0,160.9553,161.3033,160.9056,161.2237,10932.0
2025-05-19 12:50:00,162.23,162.37,162.14,162.21,3839.0,161.2933,161.4325,161.2038,161.2734,3839.0
2025-05-19 12:55:00,162.15,162.23,162.12,162.15,5639.0,161.2138,161.2933,161.184,161.2138,5639.0
2025-05-19 13:00:00,162.12,162.29,161.95,162.29,6215.0,161.184,161.353,161.0149,161.353,6215.0
2025-05-19 13:05:00,162.33,162.36,162.23,162.28,10571.0,161.3927,161.4226,161.2933,161.343,10571.0
2025-05-19 13:10:00,162.29,162.39,162.12,162.27,11016.0,161.353,161.4524,161.184,161.3331,11016.0
2025-05-19 13:15:00,162.32,162.46,162.27,162.35,9763.0,161.3828,161.522,161.3331,161.4126,9763.0
2025-05-19 13:20:00,162.38,162.38,162.12,162.12,9368.0,161.4425,161.4425,161.184,161.184,9368.0
2025-05-19 13:25:00,162.12,162.2,161.99,162.11,9143.0,161.184,161.2635,161.0547,161.174,9143.0
2025-05-19 13:30:00,162.12,162.24,162.0,162.16,19980.0,161.184,161.3033,161.0647,161.2237,19980.0
2025-05-19 13:35:00,162.16,162.23,162.01,162.04,7300.0,161.2237,161.2933,161.0746,161.1044,7300.0
2025-05-19 13:40:00,162.04,162.04,161.68,161.69,4834.0,161.1044,161.1044,160.7465,160.7564,4834.0
2025-05-19 13:45:00,161.72,161.74,161.51,161.53,8690.0,160.7863,160.8062,160.5775,160.5974,8690.0
2025-05-19 13:50:00,161.51,161.55,161.29,161.3,13340.0,160.5775,160.6173,160.3588,160.3687,13340.0
2025-05-19 13:55:00,161.26,161.45,161.24,161.29,8964.0,160.3289,160.5178,160.309,160.3588,8964.0
2025-05-19 14:00:00,161.37,161.45,161.27,161.29,9488.0,160.4383,160.5178,160.3389,160.3588,9488.0
2025-05-19 14:05:00,161.29,161.37,161.23,161.35,11428.0,160.3588,160.4383,160.2991,160.4184,11428.0
2025-05-19 14:10:00,161.31,161.31,160.89,160.97,15187.0,160.3786,160.3786,159.9611,160.0406,15187.0
2025-05-19 14:15:00,161.05,161.08,160.74,160.81,11070.0,160.1201,160.15,159.8119,159.8815,11070.0
2025-05-19 14:20:00,160.81,160.92,160.7,160.9,8740.0,159.8815,159.9909,159.7722,159.971,8740.0
2025-05-19 14:25:00,160.94,161.11,160.93,160.96,8341.0,160.0108,160.1798,160.0008,160.0307,8341.0
2025-05-19 14:30:00,160.9,160.96,160.88,160.89,4293.0,159.971,160.0307,159.9511,159.9611,4293.0
2025-05-19 14:35:00,160.9,161.06,160.86,161.0,13684.0,159.971,160.1301,159.9312,160.0704,13684.0
2025-05-19 14:40:00,161.06,161.12,160.93,160.96,9755.0,160.1301,160.1897,160.0008,160.0307,9755.0
2025-05-19 14:45:00,160.97,160.97,160.82,160.82,8929.0,160.0406,160.0406,159.8915,159.8915,8929.0
2025-05-19 14:50:00,160.82,160.95,160.79,160.86,11160.0,159.8915,160.0207,159.8616,159.9312,11160.0
2025-05-19 14:55:00,160.92,161.23,160.91,161.13,11633.0,159.9909,160.2991,159.9809,160.1997,11633.0
2025-05-19 15:00:00,161.18,161.31,161.14,161.2,12918.0,160.2494,160.3786,160.2096,160.2693,12918.0
2025-05-19 15:05:00,161.25,161.55,161.25,161.5,6927.0,160.319,160.6173,160.319,160.5675,6927.0
2025-05-19 15:10:00,161.5,161.53,161.42,161.49,10525.0,160.5675,160.5974,160.488,160.5576,10525.0
2025-05-19 15:15:00,161.48,161.72,161.44,161.72,9837.0,160.5477,160.7863,160.5079,160.7863,9837.0
2025-05-19 15:20:00,161.72,161.98,161.72,161.86,10018.0,160.7863,161.0448,160.7863,160.9255,10018.0
2025-05-19 15:25:00,161.85,161.85,161.65,161.78,11631.0,160.9155,160.9155,160.7167,160.8459,11631.0
2025-05-19 15:30:00,161.78,161.98,161.78,161.87,10641.0,160.8459,161.0448,160.8459,160.9354,10641.0
2025-05-19 15:35:00,161.83,161.89,161.77,161.78,16724.0,160.8956,160.9553,160.836,160.8459,16724.0
2025-05-19 15:40:00,161.77,161.87,161.72,161.83,14833.0,160.836,160.9354,160.7863,160.8956,14833.0
2025-05-19 15:45:00,161.84,161.94,161.78,161.84,18367.0,160.9056,161.005,160.8459,160.9056,18367.0
2025-05-19 15:50:00,161.88,162.23,161.75,162.13,30214.0,160.9453,161.2933,160.8161,161.1939,30214.0
2025-05-19 15:55:00,162.08,162.34,162.01,162.32,106868.0,161.1442,161.4027,161.0746,161.3828,106868.0
2025-05-20 09:30:00,162.15,162.36,161.27,162.14,30856.0,161.2138,161.4226,160.3389,161.2038,30856.0
2025-05-20 09:35:00,161.97,162.28,161.7,161.89,5930.0,161.0348,161.343,160.7664,160.9553,5930.0
2025-05-20 09:40:00,161.89,162.02,161.26,161.26,9649.0,160.9553,161.0845,160.3289,160.3289,9649.0
2025-05-20 09:45:00,161.27,161.66,161.15,161.66,2857.0,160.3389,160.7266,160.2196,160.7266,2857.0
2025-05-20 09:50:00,161.77,162.2,161.62,162.14,3706.0,160.836,161.2635,160.6868,161.2038,3706.0
2025-05-20 09:55:00,162.04,162.45,162.01,162.36,5681.0,161.1044,161.5121,161.0746,161.4226,5681.0
2025-05-20 10:00:00,162.37,162.37,162.13,162.2,6905.0,161.4325,161.4325,161.1939,161.2635,6905.0
2025-05-20 10:05:00,162.09,162.09,161.71,162.0,4302.0,161.1541,161.1541,160.7763,161.0647,4302.0
2025-05-20 10:10:00,161.87,162.24,161.86,162.22,2343.0,160.9354,161.3033,160.9255,161.2834,2343.0
2025-05-20 10:15:00,162.37,162.37,162.01,162.11,3066.0,161.4325,161.4325,161.0746,161.174,3066.0
2025-05-20 10:20:00,162.14,162.45,162.12,162.38,2935.0,161.2038,161.5121,161.184,161.4425,2935.0
2025-05-20 10:25:00,162.45,162.74,162.45,162.72,33739.0,161.5121,161.8004,161.5121,161.7805,33739.0
2025-05-20 10:30:00,162.72,163.24,162.66,163.1,5694.0,161.7805,162.2975,161.7208,162.1583,5694.0
2025-05-20 10:35:00,163.14,163.34,162.95,162.96,4183.0,162.1981,162.3969,162.0092,162.0191,4183.0
2025-05-20 10:40:00,162.99,162.99,162.74,162.89,1934.0,162.0489,162.0489,161.8004,161.9495,1934.0
2025-05-20 10:45:00,162.96,163.06,162.91,163.06,1213.0,162.0191,162.1185,161.9694,162.1185,1213.0
2025-05-20 10:50:00,163.0,163.0,162.77,162.8,2584.0,162.0589,162.0589,161.8302,161.86,2584.0
2025-05-20 10:55:00,162.92,162.93,162.41,162.42,9160.0,161.9793,161.9893,161.4723,161.4822,9160.0
2025-05-20 11:00:00,162.47,162.95,162.47,162.93,3606.0,161.5319,162.0092,161.5319,161.9893,3606.0
2025-05-20 11:05:00,162.96,163.12,162.76,162.76,4304.0,162.0191,162.1782,161.8203,161.8203,4304.0
2025-05-20 11:10:00,162.82,162.82,162.61,162.61,4410.0,161.8799,161.8799,161.6711,161.6711,4410.0
2025-05-20 11:15:00,162.6,162.6,162.32,162.41,4772.0,161.6612,161.6612,161.3828,161.4723,4772.0
2025-05-20 11:20:00,162.37,162.49,162.32,162.44,5741.0,161.4325,161.5518,161.3828,161.5021,5741.0
2025-05-20 11:25:00,162.45,162.61,162.36,162.61,6426.0,161.5121,161.6711,161.4226,161.6711,6426.0
2025-05-20 11:30:00,162.61,162.61,162.4,162.46,8469.0,161.6711,161.6711,161.4623,161.522,8469.0
2025-05-20 11:35:00,162.46,162.52,162.37,162.49,7408.0,161.522,161.5817,161.4325,161.5518,7408.0
2025-05-20 11:40:00,162.45,162.5,162.31,162.43,8933.0,161.5121,161.5618,161.3729,161.4922,8933.0
2025-05-20 11:45:00,162.39,162.42,162.16,162.23,9814.0,161.4524,161.4822,161.2237,161.2933,9814.0
2025-05-20 11:50:00,162.23,162.31,162.11,162.16,10410.0,161.2933,161.3729,161.174,161.2237,10410.0
2025-05-20 11:55:00,162.21,162.5,162.2,162.39,9982.0,161.2734,161.5618,161.2635,161.4524,9982.0
2025-05-20 12:00:00,162.38,162.38,161.95,161.95,7160.0,161.4425,161.4425,161.0149,161.0149,7160.0
2025-05-20 12:05:00,161.88,161.97,161.83,161.94,3538.0,160.9453,161.0348,160.8956,161.005,3538.0
2025-05-20 12:10:00,161.9,161.9,161.67,161.67,4337.0,160.9652,160.9652,160.7366,160.7366,4337.0
2025-05-20 12:15:00,161.67,161.81,161.61,161.77,2749.0,160.7366,160.8758,160.6769,160.836,2749.0
2025-05-20 12:20:00,161.88,161.94,161.86,161.9,1260.0,160.9453,161.005,160.9255,160.9652,1260.0
2025-05-20 12:25:00,161.91,162.09,161.84,162.09,4320.0,160.9752,161.1541,160.9056,161.1541,4320.0
2025-05-20 12:30:00,162.08,162.08,161.92,161.92,3801.0,161.1442,161.1442,160.9851,160.9851,3801.0
2025-05-20 12:35:00,161.91,161.95,161.88,161.95,1913.0,160.9752,161.0149,160.9453,161.0149,1913.0
2025-05-20 12:40:00,161.97,162.01,161.84,161.99,3920.0,161.0348,161.0746,160.9056,161.0547,3920.0
2025-05-20 12:45:00,161.95,162.02,161.94,162.02,1785.0,161.0149,161.0845,161.005,161.0845,1785.0
2025-05-20 12:50:00,162.0,162.14,162.0,162.05,2144.0,161.0647,161.2038,161.0647,161.1144,2144.0
2025-05-20 12:55:00,162.11,162.39,162.1,162.34,3234.0,161.174,161.4524,161.1641,161.4027,3234.0
2025-05-20 13:00:00,162.34,162.43,162.21,162.41,11526.0,161.4027,161.4922,161.2734,161.4723,11526.0
2025-05-20 13:05:00,162.41,162.41,162.2,162.23,3848.0,161.4723,161.4723,161.2635,161.2933,3848.0
2025-05-20 13:10:00,162.3,162.35,162.2,162.25,3387.0,161.3629,161.4126,161.2635,161.3132,3387.0
2025-05-20 13:15:00,162.29,162.42,162.2,162.22,4045.0,161.353,161.4822,161.2635,161.2834,4045.0
2025-05-20 13:20:00,162.18,162.21,162.14,162.21,5191.0,161.2436,161.2734,161.2038,161.2734,5191.0
2025-05-20 13:25:00,162.18,162.31,162.17,162.21,3028.0,161.2436,161.3729,161.2337,161.2734,3028.0
2025-05-20 13:30:00,162.18,162.28,162.17,162.26,1493.0,161.2436,161.343,161.2337,161.3232,1493.0
2025-05-20 13:35:00,162.22,162.44,162.22,162.44,3650.0,161.2834,161.5021,161.2834,161.5021,3650.0
2025-05-20 13:40:00,162.43,162.47,162.34,162.45,4258.0,161.4922,161.5319,161.4027,161.5121,4258.0
2025-05-20 13:45:00,162.45,162.46,162.23,162.27,3459.0,161.5121,161.522,161.2933,161.3331,3459.0
2025-05-20 13:50:00,162.22,162.23,162.0,162.0,7622.0,161.2834,161.2933,161.0647,161.0647,7622.0
2025-05-20 13:55:00,162.06,162.19,162.04,162.12,10066.0,161.1243,161.2536,161.1044,161.184,10066.0
2025-05-20 14:00:00,162.11,162.13,161.93,161.97,2096.0,161.174,161.1939,160.9951,161.0348,2096.0
2025-05-20 14:05:00,161.97,162.04,161.94,161.99,7104.0,161.0348,161.1044,161.005,161.0547,7104.0
2025-05-20 14:10:00,162.01,162.01,161.82,161.9,7403.0,161.0746,161.0746,160.8857,160.9652,7403.0
2025-05-20 14:15:00,161.85,161.89,161.57,161.64,7011.0,160.9155,160.9553,160.6371,160.7067,7011.0
2025-05-20 14:20:00,161.62,161.65,161.23,161.5,6021.0,160.6868,160.7167,160.2991,160.5675,6021.0
2025-05-20 14:25:00,161.56,161.61,161.17,161.22,4498.0,160.6272,160.6769,160.2394,160.2892,4498.0
2025-05-20 14:30:00,161.29,161.35,161.15,161.35,4688.0,160.3588,160.4184,160.2196,160.4184,4688.0
2025-05-20 14:35:00,161.39,161.5,161.23,161.49,8127.0,160.4582,160.5675,160.2991,160.5576,8127.0
2025-05-20 14:40:00,161.46,161.46,161.21,161.37,6813.0,160.5278,160.5278,160.2792,160.4383,6813.0
2025-05-20 14:45:00,161.31,161.41,161.24,161.37,11290.0,160.3786,160.4781,160.309,160.4383,11290.0
2025-05-20 14:50:00,161.35,161.46,161.33,161.4,10000.0,160.4184,160.5278,160.3985,160.4681,10000.0
2025-05-20 14:55:00,161.43,161.57,161.36,161.44,10502.0,160.4979,160.6371,160.4283,160.5079,10502.0
2025-05-20 15:00:00,161.42,161.48,161.25,161.3,23635.0,160.488,160.5477,160.319,160.3687,23635.0
2025-05-20 15:05:00,161.29,161.34,161.14,161.24,10023.0,160.3588,160.4085,160.2096,160.309,10023.0
2025-05-20 15:10:00,161.25,161.46,161.21,161.4,6180.0,160.319,160.5278,160.2792,160.4681,6180.0
2025-05-20 15:15:00,161.38,161.57,161.32,161.56,2598.0,160.4482,160.6371,160.3886,160.6272,2598.0
2025-05-20 15:20:00,161.5,161.56,161.45,161.54,6538.0,160.5675,160.6272,160.5178,160.6073,6538.0
2025-05-20 15:25:00,161.55,161.65,161.48,161.54,6822.0,160.6173,160.7167,160.5477,160.6073,6822.0
2025-05-20 15:30:00,161.57,161.69,161.54,161.57,9085.0,160.6371,160.7564,160.6073,160.6371,9085.0
2025-05-20 15:35:00,161.61,161.68,161.49,161.65,5923.0,160.6769,160.7465,160.5576,160.7167,5923.0
2025-05-20 15:40:00,161.68,161.68,161.51,161.58,11044.0,160.7465,160.7465,160.5775,160.6471,11044.0
2025-05-20 15:45:00,161.6,161.61,161.41,161.41,14738.0,160.667,160.6769,160.4781,160.4781,14738.0
2025-05-20 15:50:00,161.39,161.59,161.27,161.45,22432.0,160.4582,160.657,160.3389,160.5178,22432.0
2025-05-20 15:55:00,161.5,161.58,161.29,161.57,91710.0,160.5675,160.6471,160.3588,160.6371,91710.0
2025-05-21 09:30:00,158.95,159.76,158.14,158.8,80302.0,158.95,159.76,158.14,158.8,80302.0
2025-05-21 09:35:00,158.65,159.39,158.51,158.75,14212.0,158.65,159.39,158.51,158.75,14212.0
2025-05-21 09:40:00,158.89,158.89,158.13,158.45,26443.0,158.89,158.89,158.13,158.45,26443.0
2025-05-21 09:45:00,158.55,158.55,158.04,158.07,40455.0,158.55,158.55,158.04,158.07,40455.0
2025-05-21 09:50:00,158.14,158.74,158.09,158.64,11217.0,158.14,158.74,158.09,158.64,11217.0
2025-05-21 09:55:00,158.73,159.07,158.62,159.06,8017.0,158.73,159.07,158.62,159.06,8017.0
2025-05-21 10:00:00,159.14,159.14,158.31,158.34,9411.0,159.14,159.14,158.31,158.34,9411.0
2025-05-21 10:05:00,158.34,158.43,158.0,158.14,19365.0,158.34,158.43,158.0,158.14,19365.0
2025-05-21 10:10:00,158.15,158.15,157.55,157.93,20251.0,158.15,158.15,157.55,157.93,20251.0
2025-05-21 10:15:00,157.99,158.35,157.82,158.25,6978.0,157.99,158.35,157.82,158.25,6978.0
2025-05-21 10:20:00,158.27,158.49,158.22,158.43,13546.0,158.27,158.49,158.22,158.43,13546.0
2025-05-21 10:25:00,158.45,158.63,158.39,158.47,9394.0,158.45,158.63,158.39,158.47,9394.0
2025-05-21 10:30:00,158.37,158.45,157.45,157.47,19780.0,158.37,158.45,157.45,157.47,19780.0
2025-05-21 10:35:00,157.32,157.51,157.28,157.29,9993.0,157.32,157.51,157.28,157.29,9993.0
2025-05-21 10:40:00,157.33,157.83,157.33,157.65,13397.0,157.33,157.83,157.33,157.65,13397.0
2025-05-21 10:45:00,157.68,157.8,156.99,157.01,16749.0,157.68,157.8,156.99,157.01,16749.0
2025-05-21 10:50:00,157.03,157.26,156.94,157.09,21970.0,157.03,157.26,156.94,157.09,21970.0
2025-05-21 10:55:00,157.09,157.25,156.87,157.01,12583.0,157.09,157.25,156.87,157.01,12583.0
2025-05-21 11:00:00,157.01,157.11,156.81,157.07,4447.0,157.01,157.11,156.81,157.07,4447.0
2025-05-21 11:05:00,157.12,157.12,156.63,157.02,16201.0,157.12,157.12,156.63,157.02,16201.0
2025-05-21 11:10:00,157.05,157.24,156.93,157.24,8085.0,157.05,157.24,156.93,157.24,8085.0
2025-05-21 11:15:00,157.25,157.46,157.18,157.36,17629.0,157.25,157.46,157.18,157.36,17629.0
2025-05-21 11:20:00,157.36,157.92,157.35,157.92,10672.0,157.36,157.92,157.35,157.92,10672.0
2025-05-21 11:25:00,157.96,158.03,157.73,157.8,11803.0,157.96,158.03,157.73,157.8,11803.0
2025-05-21 11:30:00,157.76,157.97,157.72,157.79,6807.0,157.76,157.97,157.72,157.79,6807.0
2025-05-21 11:35:00,157.76,157.8,157.29,157.29,7580.0,157.76,157.8,157.29,157.29,7580.0
2025-05-21 11:40:00,157.37,157.55,157.3,157.38,17074.0,157.37,157.55,157.3,157.38,17074.0
2025-05-21 11:45:00,157.43,157.9,157.41,157.79,5560.0,157.43,157.9,157.41,157.79,5560.0
2025-05-21 11:50:00,157.81,158.04,157.74,157.93,8206.0,157.81,158.04,157.74,157.93,8206.0
2025-05-21 11:55:00,158.12,158.15,157.84,157.84,23347.0,158.12,158.15,157.84,157.84,23347.0
2025-05-21 12:00:00,157.83,158.13,157.83,158.01,30296.0,157.83,158.13,157.83,158.01,30296.0
2025-05-21 12:05:00,158.01,158.29,157.87,158.28,30422.0,158.01,158.29,157.87,158.28,30422.0
2025-05-21 12:10:00,158.23,158.31,158.05,158.1,14762.0,158.23,158.31,158.05,158.1,14762.0
2025-05-21 12:15:00,157.99,158.13,157.63,157.69,31094.0,157.99,158.13,157.63,157.69,31094.0
2025-05-21 12:20:00,157.69,157.97,157.58,157.91,8030.0,157.69,157.97,157.58,157.91,8030.0
2025-05-21 12:25:00,157.8,158.21,157.77,158.17,6103.0,157.8,158.21,157.77,158.17,6103.0
2025-05-21 12:30:00,158.16,158.64,158.16,158.63,5182.0,158.16,158.64,158.16,158.63,5182.0
2025-05-21 12:35:00,158.62,158.62,158.19,158.34,6947.0,158.62,158.62,158.19,158.34,6947.0
2025-05-21 12:40:00,158.35,158.42,158.24,158.34,2093.0,158.35,158.42,158.24,158.34,2093.0
2025-05-21 12:45:00,158.34,158.69,158.33,158.69,4201.0,158.34,158.69,158.33,158.69,4201.0
2025-05-21 12:50:00,158.61,158.87,158.59,158.87,7251.0,158.61,158.87,158.59,158.87,7251.0
2025-05-21 12:55:00,158.84,158.84,158.53,158.6,10944.0,158.84,158.84,158.53,158.6,10944.0
2025-05-21 13:00:00,158.53,158.6,158.37,158.58,6341.0,158.53,158.6,158.37,158.58,6341.0
2025-05-21 13:05:00,158.62,158.84,158.61,158.66,7702.0,158.62,158.84,158.61,158.66,7702.0
2025-05-21 13:10:00,158.63,158.79,158.52,158.79,5702.0,158.63,158.79,158.52,158.79,5702.0
2025-05-21 13:15:00,158.67,158.67,158.0,158.17,9940.0,158.67,158.67,158.0,158.17,9940.0
2025-05-21 13:20:00,158.15,158.15,157.64,157.7,11095.0,158.15,158.15,157.64,157.7,11095.0
2025-05-21 13:25:00,157.6,157.64,157.26,157.34,7086.0,157.6,157.64,157.26,157.34,7086.0
2025-05-21 13:30:00,157.34,158.23,157.22,158.17,13910.0,157.34,158.23,157.22,158.17,13910.0
2025-05-21 13:35:00,158.18,158.68,158.01,158.63,7262.0,158.18,158.68,158.01,158.63,7262.0
2025-05-21 13:40:00,158.65,158.65,158.21,158.25,7313.0,158.65,158.65,158.21,158.25,7313.0
2025-05-21 13:45:00,158.33,158.6,158.18,158.42,8512.0,158.33,158.6,158.18,158.42,8512.0
2025-05-21 13:50:00,158.42,158.51,158.06,158.31,9564.0,158.42,158.51,158.06,158.31,9564.0
2025-05-21 13:55:00,158.2,158.38,158.2,158.31,9095.0,158.2,158.38,158.2,158.31,9095.0
2025-05-21 14:00:00,158.31,158.31,157.83,157.88,6539.0,158.31,158.31,157.83,157.88,6539.0
2025-05-21 14:05:00,157.87,158.12,157.79,158.12,12235.0,157.87,158.12,157.79,158.12,12235.0
2025-05-21 14:10:00,158.04,158.07,157.65,157.72,7425.0,158.04,158.07,157.65,157.72,7425.0
2025-05-21 14:15:00,157.72,157.83,157.67,157.71,6803.0,157.72,157.83,157.67,157.71,6803.0
2025-05-21 14:20:00,157.67,157.7,157.53,157.64,8213.0,157.67,157.7,157.53,157.64,8213.0
2025-05-21 14:25:00,157.68,157.91,157.67,157.87,6917.0,157.68,157.91,157.67,157.87,6917.0
2025-05-21 14:30:00,157.81,157.96,157.73,157.78,7851.0,157.81,157.96,157.73,157.78,7851.0
2025-05-21 14:35:00,157.78,157.83,157.59,157.7,10821.0,157.78,157.83,157.59,157.7,10821.0
2025-05-21 14:40:00,157.69,157.93,157.68,157.9,8576.0,157.69,157.93,157.68,157.9,8576.0
2025-05-21 14:45:00,157.89,157.92,157.68,157.72,7299.0,157.89,157.92,157.68,157.72,7299.0
2025-05-21 14:50:00,157.73,157.79,157.65,157.71,9519.0,157.73,157.79,157.65,157.71,9519.0
2025-05-21 14:55:00,157.71,157.71,157.33,157.33,9201.0,157.71,157.71,157.33,157.33,9201.0
2025-05-21 15:00:00,157.28,157.47,157.28,157.43,8643.0,157.28,157.47,157.28,157.43,8643.0
2025-05-21 15:05:00,157.43,157.48,157.24,157.25,11501.0,157.43,157.48,157.24,157.25,11501.0
2025-05-21 15:10:00,157.24,157.33,157.0,157.29,16748.0,157.24,157.33,157.0,157.29,16748.0
2025-05-21 15:15:00,157.34,157.48,157.25,157.48,11598.0,157.34,157.48,157.25,157.48,11598.0
2025-05-21 15:20:00,157.48,157.56,157.19,157.23,17755.0,157.48,157.56,157.19,157.23,17755.0
2025-05-21 15:25:00,157.22,157.28,157.03,157.06,16154.0,157.22,157.28,157.03,157.06,16154.0
2025-05-21 15:30:00,157.11,157.35,157.11,157.3,16996.0,157.11,157.35,157.11,157.3,16996.0
2025-05-21 15:35:00,157.38,157.39,157.1,157.31,32354.0,157.38,157.39,157.1,157.31,32354.0
2025-05-21 15:40:00,157.33,157.33,157.01,157.12,16232.0,157.33,157.33,157.01,157.12,16232.0
2025-05-21 15:45:00,157.11,157.11,156.8,156.89,40083.0,157.11,157.11,156.8,156.89,40083.0
2025-05-21 15:50:00,156.94,157.08,156.64,156.94,76686.0,156.94,157.08,156.64,156.94,76686.0
2025-05-21 15:55:00,156.91,156.97,156.65,156.76,244603.0,156.91,156.97,156.65,156.76,244603.0
2025-05-22 09:30:00,156.0,156.37,154.83,154.86,31088.0,156.0,156.37,154.83,154.86,31088.0
2025-05-22 09:35:00,154.86,155.35,154.65,155.15,6138.0,154.86,155.35,154.65,155.15,6138.0
2025-05-22 09:40:00,155.1,155.57,155.1,155.45,1518.0,155.1,155.57,155.1,155.45,1518.0
2025-05-22 09:45:00,155.45,155.45,155.12,155.16,4813.0,155.45,155.45,155.12,155.16,4813.0
2025-05-22 09:50:00,155.15,155.56,154.98,155.32,12953.0,155.15,155.56,154.98,155.32,12953.0
2025-05-22 09:55:00,155.3,155.3,154.89,154.99,5233.0,155.3,155.3,154.89,154.99,5233.0
2025-05-22 10:00:00,155.0,155.19,154.9,155.06,15384.0,155.0,155.19,154.9,155.06,15384.0
2025-05-22 10:05:00,155.17,155.64,155.09,155.57,6461.0,155.17,155.64,155.09,155.57,6461.0
2025-05-22 10:10:00,155.49,155.73,155.33,155.7,7884.0,155.49,155.73,155.33,155.7,7884.0
2025-05-22 10:15:00,155.75,156.35,155.75,156.31,11869.0,155.75,156.35,155.75,156.31,11869.0
2025-05-22 10:20:00,156.3,156.52,156.21,156.4,11086.0,156.3,156.52,156.21,156.4,11086.0
2025-05-22 10:25:00,156.29,156.44,156.19,156.19,5664.0,156.29,156.44,156.19,156.19,5664.0
2025-05-22 10:30:00,156.17,156.4,156.1,156.37,13125.0,156.17,156.4,156.1,156.37,13125.0
2025-05-22 10:35:00,156.34,156.54,156.2,156.22,19546.0,156.34,156.54,156.2,156.22,19546.0
2025-05-22 10:40:00,156.2,156.65,156.18,156.28,25519.0,156.2,156.65,156.18,156.28,25519.0
2025-05-22 10:45:00,156.3,156.55,156.14,156.26,28349.0,156.3,156.55,156.14,156.26,28349.0
2025-05-22 10:50:00,156.39,156.59,156.32,156.42,6614.0,156.39,156.59,156.32,156.42,6614.0
2025-05-22 10:55:00,156.39,156.49,156.09,156.49,11268.0,156.39,156.49,156.09,156.49,11268.0
2025-05-22 11:00:00,156.51,156.91,156.43,156.83,8999.0,156.51,156.91,156.43,156.83,8999.0
2025-05-22 11:05:00,157.02,157.02,156.8,156.99,5708.0,157.02,157.02,156.8,156.99,5708.0
2025-05-22 11:10:00,156.94,157.16,156.93,157.14,18577.0,156.94,157.16,156.93,157.14,18577.0
2025-05-22 11:15:00,157.14,157.14,156.81,156.91,14779.0,157.14,157.14,156.81,156.91,14779.0
2025-05-22 11:20:00,156.95,157.42,156.94,157.42,4440.0,156.95,157.42,156.94,157.42,4440.0
2025-05-22 11:25:00,157.42,157.44,156.89,156.9,13214.0,157.42,157.44,156.89,156.9,13214.0
2025-05-22 11:30:00,156.83,157.03,156.77,157.0,4320.0,156.83,157.03,156.77,157.0,4320.0
2025-05-22 11:35:00,157.0,157.3,156.99,157.27,9113.0,157.0,157.3,156.99,157.27,9113.0
2025-05-22 11:40:00,157.28,157.36,157.18,157.31,9021.0,157.28,157.36,157.18,157.31,9021.0
2025-05-22 11:45:00,157.38,157.4,157.05,157.05,9440.0,157.38,157.4,157.05,157.05,9440.0
2025-05-22 11:50:00,157.05,157.47,157.05,157.43,28344.0,157.05,157.47,157.05,157.43,28344.0
2025-05-22 11:55:00,157.37,157.55,157.35,157.47,7979.0,157.37,157.55,157.35,157.47,7979.0
2025-05-22 12:00:00,157.61,157.99,157.58,157.85,9042.0,157.61,157.99,157.58,157.85,9042.0
2025-05-22 12:05:00,157.89,158.09,157.84,158.03,7317.0,157.89,158.09,157.84,158.03,7317.0
2025-05-22 12:10:00,158.01,158.18,157.88,158.06,5624.0,158.01,158.18,157.88,158.06,5624.0
2025-05-22 12:15:00,158.23,158.39,158.22,158.33,13044.0,158.23,158.39,158.22,158.33,13044.0
2025-05-22 12:20:00,158.33,158.33,158.07,158.24,18999.0,158.33,158.33,158.07,158.24,18999.0
2025-05-22 12:25:00,158.16,158.35,157.99,158.34,16589.0,158.16,158.35,157.99,158.34,16589.0
2025-05-22 12:30:00,158.42,158.42,158.23,158.38,8067.0,158.42,158.42,158.23,158.38,8067.0
2025-05-22 12:35:00,158.31,158.51,158.3,158.51,4113.0,158.31,158.51,158.3,158.51,4113.0
2025-05-22 12:40:00,158.47,158.51,158.28,158.5,8990.0,158.47,158.51,158.28,158.5,8990.0
2025-05-22 12:45:00,158.46,158.67,158.46,158.49,9849.0,158.46,158.67,158.46,158.49,9849.0
2025-05-22 12:50:00,158.52,158.52,158.22,158.48,10414.0,158.52,158.52,158.22,158.48,10414.0
2025-05-22 12:55:00,158.43,158.45,158.23,158.23,7385.0,158.43,158.45,158.23,158.23,7385.0
2025-05-22 13:00:00,158.17,158.37,158.11,158.31,8711.0,158.17,158.37,158.11,158.31,8711.0
2025-05-22 13:05:00,158.29,158.41,158.24,158.37,6281.0,158.29,158.41,158.24,158.37,6281.0
2025-05-22 13:10:00,158.38,158.5,158.36,158.49,5906.0,158.38,158.5,158.36,158.49,5906.0
2025-05-22 13:15:00,158.52,158.79,158.47,158.77,8313.0,158.52,158.79,158.47,158.77,8313.0
2025-05-22 13:20:00,158.78,159.04,158.77,159.04,13464.0,158.78,159.04,158.77,159.04,13464.0
2025-05-22 13:25:00,159.0,159.21,158.98,159.12,17503.0,159.0,159.21,158.98,159.12,17503.0
2025-05-22 13:30:00,159.19,159.19,158.98,159.16,21505.0,159.19,159.19,158.98,159.16,21505.0
2025-05-22 13:35:00,159.15,159.41,159.14,159.39,4110.0,159.15,159.41,159.14,159.39,4110.0
2025-05-22 13:40:00,159.39,159.55,159.31,159.48,4333.0,159.39,159.55,159.31,159.48,4333.0
2025-05-22 13:45:00,159.55,159.56,159.39,159.43,14809.0,159.55,159.56,159.39,159.43,14809.0
2025-05-22 13:50:00,159.43,159.54,159.37,159.54,4749.0,159.43,159.54,159.37,159.54,4749.0
2025-05-22 13:55:00,159.55,159.75,159.54,159.62,14790.0,159.55,159.75,159.54,159.62,14790.0
2025-05-22 14:00:00,159.55,159.66,159.42,159.44,6855.0,159.55,159.66,159.42,159.44,6855.0
2025-05-22 14:05:00,159.39,159.6,159.26,159.35,23119.0,159.39,159.6,159.26,159.35,23119.0
2025-05-22 14:10:00,159.37,159.57,159.23,159.57,16836.0,159.37,159.57,159.23,159.57,16836.0
2025-05-22 14:15:00,159.53,159.88,159.52,159.87,4072.0,159.53,159.88,159.52,159.87,4072.0
2025-05-22 14:20:00,159.87,159.97,159.73,159.88,6905.0,159.87,159.97,159.73,159.88,6905.0
2025-05-22 14:25:00,159.87,159.96,159.8,159.85,12172.0,159.87,159.96,159.8,159.85,12172.0
2025-05-22 14:30:00,159.89,159.97,159.64,159.69,9745.0,159.89,159.97,159.64,159.69,9745.0
2025-05-22 14:35:00,159.73,159.88,159.73,159.85,24250.0,159.73,159.88,159.73,159.85,24250.0
2025-05-22 14:40:00,159.84,159.96,159.83,159.92,6120.0,159.84,159.96,159.83,159.92,6120.0
2025-05-22 14:45:00,159.92,160.28,159.92,160.14,7913.0,159.92,160.28,159.92,160.14,7913.0
2025-05-22 14:50:00,160.15,160.27,160.11,160.15,9107.0,160.15,160.27,160.11,160.15,9107.0
2025-05-22 14:55:00,160.22,160.28,160.14,160.15,12102.0,160.22,160.28,160.14,160.15,12102.0
2025-05-22 15:00:00,160.13,160.39,160.12,160.36,6249.0,160.13,160.39,160.12,160.36,6249.0
2025-05-22 15:05:00,160.4,160.47,160.28,160.28,12032.0,160.4,160.47,160.28,160.28,12032.0
2025-05-22 15:10:00,160.32,160.52,160.25,160.4,10239.0,160.32,160.52,160.25,160.4,10239.0
2025-05-22 15:15:00,160.42,160.58,160.4,160.4,7395.0,160.42,160.58,160.4,160.4,7395.0
2025-05-22 15:20:00,160.46,160.49,160.31,160.34,7383.0,160.46,160.49,160.31,160.34,7383.0
2025-05-22 15:25:00,160.39,160.54,160.39,160.46,11610.0,160.39,160.54,160.39,160.46,11610.0
2025-05-22 15:30:00,160.42,160.54,160.31,160.35,22177.0,160.42,160.54,160.31,160.35,22177.0
2025-05-22 15:35:00,160.34,160.35,160.11,160.2,13108.0,160.34,160.35,160.11,160.2,13108.0
2025-05-22 15:40:00,160.12,160.23,160.04,160.06,19323.0,160.12,160.23,160.04,160.06,19323.0
2025-05-22 15:45:00,160.06,160.08,159.74,159.74,22202.0,160.06,160.08,159.74,159.74,22202.0
2025-05-22 15:50:00,159.79,159.94,159.48,159.49,30297.0,159.79,159.94,159.48,159.49,30297.0
2025-05-22 15:55:00,159.51,159.54,158.84,158.88,148550.0,159.51,159.54,158.84,158.88,148550.0
2025-05-23 09:30:00,157.44,158.61,157.44,158.61,44762.0,157.44,158.61,157.44,158.61,44762.0
2025-05-23 09:35:00,158.72,159.41,158.72,159.34,11238.0,158.72,159.41,158.72,159.34,11238.0
2025-05-23 09:40:00,159.4,159.8,159.35,159.72,9895.0,159.4,159.8,159.35,159.72,9895.0
2025-05-23 09:45:00,159.73,159.83,159.41,159.63,8720.0,159.73,159.83,159.41,159.63,8720.0
2025-05-23 09:50:00,159.85,160.1,159.51,159.6,19774.0,159.85,160.1,159.51,159.6,19774.0
2025-05-23 09:55:00,159.58,159.62,159.21,159.3,3954.0,159.58,159.62,159.21,159.3,3954.0
2025-05-23 10:00:00,159.27,159.55,159.22,159.44,12177.0,159.27,159.55,159.22,159.44,12177.0
2025-05-23 10:05:00,159.38,159.63,159.24,159.35,21754.0,159.38,159.63,159.24,159.35,21754.0
2025-05-23 10:10:00,159.27,159.39,158.64,158.72,8941.0,159.27,159.39,158.64,158.72,8941.0
2025-05-23 10:15:00,158.72,158.73,158.38,158.41,4222.0,158.72,158.73,158.38,158.41,4222.0
2025-05-23 10:20:00,158.34,158.96,158.25,158.96,6974.0,158.34,158.96,158.25,158.96,6974.0
2025-05-23 10:25:00,159.01,159.17,158.97,159.13,8116.0,159.01,159.17,158.97,159.13,8116.0
2025-05-23 10:30:00,159.14,159.31,159.14,159.3,3954.0,159.14,159.31,159.14,159.3,3954.0
2025-05-23 10:35:00,159.22,159.31,158.74,158.8,9950.0,159.22,159.31,158.74,158.8,9950.0
2025-05-23 10:40:00,158.77,158.8,158.44,158.62,16060.0,158.77,158.8,158.44,158.62,16060.0
2025-05-23 10:45:00,158.55,158.79,158.54,158.67,3104.0,158.55,158.79,158.54,158.67,3104.0
2025-05-23 10:50:00,158.54,158.54,157.99,157.99,2428.0,158.54,158.54,157.99,157.99,2428.0
2025-05-23 10:55:00,157.87,157.96,157.69,157.8,3425.0,157.87,157.96,157.69,157.8,3425.0
2025-05-23 11:00:00,157.81,158.24,157.81,158.1,5462.0,157.81,158.24,157.81,158.1,5462.0
2025-05-23 11:05:00,158.1,158.28,157.98,158.26,8937.0,158.1,158.28,157.98,158.26,8937.0
2025-05-23 11:10:00,158.34,158.43,158.25,158.41,2951.0,158.34,158.43,158.25,158.41,2951.0
2025-05-23 11:15:00,158.41,158.45,158.31,158.42,3379.0,158.41,158.45,158.31,158.42,3379.0
2025-05-23 11:20:00,158.54,158.77,158.54,158.77,6065.0,158.54,158.77,158.54,158.77,6065.0
2025-05-23 11:25:00,158.77,158.96,158.67,158.91,20065.0,158.77,158.96,158.67,158.91,20065.0
2025-05-23 11:30:00,158.91,159.19,158.86,159.19,5453.0,158.91,159.19,158.86,159.19,5453.0
2025-05-23 11:35:00,159.18,159.41,159.06,159.22,34556.0,159.18,159.41,159.06,159.22,34556.0
2025-05-23 11:40:00,159.22,159.43,159.21,159.36,6388.0,159.22,159.43,159.21,159.36,6388.0
2025-05-23 11:45:00,159.43,159.47,159.25,159.37,7098.0,159.43,159.47,159.25,159.37,7098.0
2025-05-23 11:50:00,159.44,159.49,158.83,158.84,24449.0,159.44,159.49,158.83,158.84,24449.0
2025-05-23 11:55:00,158.83,158.83,158.46,158.51,4013.0,158.83,158.83,158.46,158.51,4013.0
2025-05-23 12:00:00,158.52,158.72,158.51,158.56,6050.0,158.52,158.72,158.51,158.56,6050.0
2025-05-23 12:05:00,158.65,158.65,158.39,158.47,3911.0,158.65,158.65,158.39,158.47,3911.0
2025-05-23 12:10:00,158.37,158.48,158.27,158.38,3166.0,158.37,158.48,158.27,158.38,3166.0
2025-05-23 12:15:00,158.42,158.46,158.32,158.38,3968.0,158.42,158.46,158.32,158.38,3968.0
2025-05-23 12:20:00,158.45,158.63,158.36,158.63,2612.0,158.45,158.63,158.36,158.63,2612.0
2025-05-23 12:25:00,158.63,158.88,158.6,158.82,2025.0,158.63,158.88,158.6,158.82,2025.0
2025-05-23 12:30:00,158.72,158.74,158.57,158.64,3737.0,158.72,158.74,158.57,158.64,3737.0
2025-05-23 12:35:00,158.74,159.03,158.74,159.03,2103.0,158.74,159.03,158.74,159.03,2103.0
2025-05-23 12:40:00,159.11,159.11,158.87,158.95,2939.0,159.11,159.11,158.87,158.95,2939.0
2025-05-23 12:45:00,159.0,159.04,159.0,159.03,620.0,159.0,159.04,159.0,159.03,620.0
2025-05-23 12:50:00,159.03,159.14,158.96,159.1,3404.0,159.03,159.14,158.96,159.1,3404.0
2025-05-23 12:55:00,159.18,159.19,158.71,158.84,13678.0,159.18,159.19,158.71,158.84,13678.0
2025-05-23 13:00:00,158.76,159.01,158.71,159.01,3142.0,158.76,159.01,158.71,159.01,3142.0
2025-05-23 13:05:00,159.09,159.14,159.09,159.13,650.0,159.09,159.14,159.09,159.13,650.0
2025-05-23 13:10:00,159.22,159.38,159.17,159.38,4586.0,159.22,159.38,159.17,159.38,4586.0
2025-05-23 13:15:00,159.48,159.49,159.46,159.46,1703.0,159.48,159.49,159.46,159.46,1703.0
2025-05-23 13:20:00,159.46,159.55,159.4,159.49,4926.0,159.46,159.55,159.4,159.49,4926.0
2025-05-23 13:25:00,159.5,159.64,159.41,159.48,3088.0,159.5,159.64,159.41,159.48,3088.0
2025-05-23 13:30:00,159.56,159.6,159.37,159.38,7124.0,159.56,159.6,159.37,159.38,7124.0
2025-05-23 13:35:00,159.54,159.66,159.52,159.55,2679.0,159.54,159.66,159.52,159.55,2679.0
2025-05-23 13:40:00,159.54,159.54,159.25,159.25,3152.0,159.54,159.54,159.25,159.25,3152.0
2025-05-23 13:45:00,159.29,159.29,159.21,159.21,760.0,159.29,159.29,159.21,159.21,760.0
2025-05-23 13:50:00,159.36,159.5,159.3,159.38,4328.0,159.36,159.5,159.3,159.38,4328.0
2025-05-23 13:55:00,159.38,159.38,159.16,159.21,1840.0,159.38,159.38,159.16,159.21,1840.0
2025-05-23 14:00:00,159.23,159.58,159.18,159.48,2776.0,159.23,159.58,159.18,159.48,2776.0
2025-05-23 14:05:00,159.51,159.6,159.39,159.41,2515.0,159.51,159.6,159.39,159.41,2515.0
2025-05-23 14:10:00,159.39,159.56,159.3,159.56,3091.0,159.39,159.56,159.3,159.56,3091.0
2025-05-23 14:15:00,159.56,159.56,159.38,159.38,1796.0,159.56,159.56,159.38,159.38,1796.0
2025-05-23 14:20:00,159.34,159.39,159.05,159.37,2987.0,159.34,159.39,159.05,159.37,2987.0
2025-05-23 14:25:00,159.49,159.49,159.33,159.39,1395.0,159.49,159.49,159.33,159.39,1395.0
2025-05-23 14:30:00,159.38,159.57,159.37,159.57,1575.0,159.38,159.57,159.37,159.57,1575.0
2025-05-23 14:35:00,159.7,159.7,159.46,159.55,4286.0,159.7,159.7,159.46,159.55,4286.0
2025-05-23 14:40:00,159.47,159.49,159.42,159.48,966.0,159.47,159.49,159.42,159.48,966.0
2025-05-23 14:45:00,159.44,159.63,159.41,159.63,3451.0,159.44,159.63,159.41,159.63,3451.0
2025-05-23 14:50:00,159.59,159.65,159.58,159.62,2674.0,159.59,159.65,159.58,159.62,2674.0
2025-05-23 14:55:00,159.63,159.63,159.45,159.47,2837.0,159.63,159.63,159.45,159.47,2837.0
2025-05-23 15:00:00,159.47,159.61,159.46,159.55,12331.0,159.47,159.61,159.46,159.55,12331.0
2025-05-23 15:05:00,159.56,159.66,159.55,159.66,2179.0,159.56,159.66,159.55,159.66,2179.0
2025-05-23 15:10:00,159.67,159.85,159.67,159.78,4884.0,159.67,159.85,159.67,159.78,4884.0
2025-05-23 15:15:00,159.78,159.81,159.72,159.74,4504.0,159.78,159.81,159.72,159.74,4504.0
2025-05-23 15:20:00,159.74,159.76,159.49,159.53,4761.0,159.74,159.76,159.49,159.53,4761.0
2025-05-23 15:25:00,159.52,159.53,159.29,159.38,6563.0,159.52,159.53,159.29,159.38,6563.0
2025-05-23 15:30:00,159.41,159.44,159.25,159.28,4527.0,159.41,159.44,159.25,159.28,4527.0
2025-05-23 15:35:00,159.24,159.45,159.24,159.45,10106.0,159.24,159.45,159.24,159.45,10106.0
2025-05-23 15:40:00,159.43,159.56,159.39,159.44,4720.0,159.43,159.56,159.39,159.44,4720.0
2025-05-23 15:45:00,159.44,159.44,159.15,159.17,12369.0,159.44,159.44,159.15,159.17,12369.0
2025-05-23 15:50:00,159.16,159.16,158.81,158.93,14062.0,159.16,159.16,158.81,158.93,14062.0
2025-05-23 15:55:00,158.87,159.25,158.68,159.16,66069.0,158.87,159.25,158.68,159.16,66069.0
2025-05-27 09:30:00,160.27,160.42,158.95,159.2,41956.0,160.27,160.42,158.95,159.2,41956.0
2025-05-27 09:35:00,159.19,160.23,159.18,160.16,11878.0,159.19,160.23,159.18,160.16,11878.0
2025-05-27 09:40:00,160.2,160.51,160.03,160.29,9828.0,160.2,160.51,160.03,160.29,9828.0
2025-05-27 09:45:00,160.28,160.84,160.28,160.75,10456.0,160.28,160.84,160.28,160.75,10456.0
2025-05-27 09:50:00,160.64,160.77,160.5,160.65,9213.0,160.64,160.77,160.5,160.65,9213.0
2025-05-27 09:55:00,160.75,160.75,160.23,160.24,9127.0,160.75,160.75,160.23,160.24,9127.0
2025-05-27 10:00:00,160.32,160.94,160.26,160.67,31307.0,160.32,160.94,160.26,160.67,31307.0
2025-05-27 10:05:00,160.77,161.12,160.7,160.75,19104.0,160.77,161.12,160.7,160.75,19104.0
2025-05-27 10:10:00,160.68,160.74,160.46,160.74,10756.0,160.68,160.74,160.46,160.74,10756.0
2025-05-27 10:15:00,160.82,161.56,160.82,161.52,13864.0,160.82,161.56,160.82,161.52,13864.0
2025-05-27 10:20:00,161.56,162.1,161.54,162.09,8161.0,161.56,162.1,161.54,162.09,8161.0
2025-05-27 10:25:00,162.04,162.44,161.86,161.87,20538.0,162.04,162.44,161.86,161.87,20538.0
2025-05-27 10:30:00,161.88,161.95,161.59,161.68,27573.0,161.88,161.95,161.59,161.68,27573.0
2025-05-27 10:35:00,161.68,162.08,161.67,162.08,8625.0,161.68,162.08,161.67,162.08,8625.0
2025-05-27 10:40:00,162.08,162.2,161.95,162.16,5928.0,162.08,162.2,161.95,162.16,5928.0
2025-05-27 10:45:00,162.17,162.35,162.09,162.21,13193.0,162.17,162.35,162.09,162.21,13193.0
2025-05-27 10:50:00,162.22,162.37,161.76,161.93,10563.0,162.22,162.37,161.76,161.93,10563.0
2025-05-27 10:55:00,161.89,162.04,161.8,161.81,7996.0,161.89,162.04,161.8,161.81,7996.0
2025-05-27 11:00:00,161.84,162.13,161.84,162.13,3857.0,161.84,162.13,161.84,162.13,3857.0
2025-05-27 11:05:00,162.13,162.3,162.13,162.14,17035.0,162.13,162.3,162.13,162.14,17035.0
2025-05-27 11:10:00,162.08,162.3,162.04,162.25,7443.0,162.08,162.3,162.04,162.25,7443.0
2025-05-27 11:15:00,162.27,162.4,162.2,162.21,8027.0,162.27,162.4,162.2,162.21,8027.0
2025-05-27 11:20:00,162.13,162.24,161.87,162.04,4884.0,162.13,162.24,161.87,162.04,4884.0
2025-05-27 11:25:00,162.03,162.5,161.98,162.49,9939.0,162.03,162.5,161.98,162.49,9939.0
2025-05-27 11:30:00,162.43,162.47,162.23,162.37,20523.0,162.43,162.47,162.23,162.37,20523.0
2025-05-27 11:35:00,162.37,162.63,162.22,162.52,10604.0,162.37,162.63,162.22,162.52,10604.0
2025-05-27 11:40:00,162.52,162.64,162.4,162.42,5558.0,162.52,162.64,162.4,162.42,5558.0
2025-05-27 11:45:00,162.41,162.45,162.27,162.32,9202.0,162.41,162.45,162.27,162.32,9202.0
2025-05-27 11:50:00,162.31,162.34,162.06,162.15,8795.0,162.31,162.34,162.06,162.15,8795.0
2025-05-27 11:55:00,162.17,162.33,162.13,162.27,19365.0,162.17,162.33,162.13,162.27,19365.0
2025-05-27 12:00:00,162.21,162.55,162.2,162.52,4009.0,162.21,162.55,162.2,162.52,4009.0
2025-05-27 12:05:00,162.52,162.7,162.36,162.58,10037.0,162.52,162.7,162.36,162.58,10037.0
2025-05-27 12:10:00,162.5,162.74,162.5,162.67,8740.0,162.5,162.74,162.5,162.67,8740.0
2025-05-27 12:15:00,162.65,162.85,162.5,162.73,15838.0,162.65,162.85,162.5,162.73,15838.0
2025-05-27 12:20:00,162.71,163.01,162.71,162.91,7604.0,162.71,163.01,162.71,162.91,7604.0
2025-05-27 12:25:00,162.89,162.93,162.66,162.78,11859.0,162.89,162.93,162.66,162.78,11859.0
2025-05-27 12:30:00,162.72,162.76,162.63,162.69,11002.0,162.72,162.76,162.63,162.69,11002.0
2025-05-27 12:35:00,162.67,162.97,162.67,162.97,6653.0,162.67,162.97,162.67,162.97,6653.0
2025-05-27 12:40:00,162.87,163.02,162.79,162.84,5385.0,162.87,163.02,162.79,162.84,5385.0
2025-05-27 12:45:00,162.83,162.83,162.51,162.52,3720.0,162.83,162.83,162.51,162.52,3720.0
2025-05-27 12:50:00,162.51,162.7,162.45,162.63,7535.0,162.51,162.7,162.45,162.63,7535.0
2025-05-27 12:55:00,162.56,162.63,162.43,162.5,14289.0,162.56,162.63,162.43,162.5,14289.0
2025-05-27 13:00:00,162.41,162.57,162.41,162.43,11126.0,162.41,162.57,162.41,162.43,11126.0
2025-05-27 13:05:00,162.43,162.49,162.23,162.24,11386.0,162.43,162.49,162.23,162.24,11386.0
2025-05-27 13:10:00,162.23,162.34,162.23,162.24,13574.0,162.23,162.34,162.23,162.24,13574.0
2025-05-27 13:15:00,162.22,162.3,162.1,162.28,5878.0,162.22,162.3,162.1,162.28,5878.0
2025-05-27 13:20:00,162.22,162.29,162.2,162.29,3847.0,162.22,162.29,162.2,162.29,3847.0
2025-05-27 13:25:00,162.26,162.39,162.21,162.25,10409.0,162.26,162.39,162.21,162.25,10409.0
2025-05-27 13:30:00,162.22,162.32,162.16,162.32,7681.0,162.22,162.32,162.16,162.32,7681.0
2025-05-27 13:35:00,162.31,162.42,162.23,162.37,5259.0,162.31,162.42,162.23,162.37,5259.0
2025-05-27 13:40:00,162.31,162.53,162.31,162.5,10899.0,162.31,162.53,162.31,162.5,10899.0
2025-05-27 13:45:00,162.47,162.69,162.47,162.69,10056.0,162.47,162.69,162.47,162.69,10056.0
2025-05-27 13:50:00,162.61,162.84,162.61,162.68,10688.0,162.61,162.84,162.61,162.68,10688.0
2025-05-27 13:55:00,162.68,162.95,162.68,162.95,5206.0,162.68,162.95,162.68,162.95,5206.0
2025-05-27 14:00:00,162.89,163.07,162.78,162.78,16485.0,162.89,163.07,162.78,162.78,16485.0
2025-05-27 14:05:00,162.74,162.96,162.74,162.94,6845.0,162.74,162.96,162.74,162.94,6845.0
2025-05-27 14:10:00,162.89,163.2,162.89,163.2,11150.0,162.89,163.2,162.89,163.2,11150.0
2025-05-27 14:15:00,163.16,163.2,162.83,162.85,10729.0,163.16,163.2,162.83,162.85,10729.0
2025-05-27 14:20:00,162.83,162.9,162.76,162.77,12737.0,162.83,162.9,162.76,162.77,12737.0
2025-05-27 14:25:00,162.77,162.93,162.76,162.86,7163.0,162.77,162.93,162.76,162.86,7163.0
2025-05-27 14:30:00,162.87,162.87,162.62,162.71,30986.0,162.87,162.87,162.62,162.71,30986.0
2025-05-27 14:35:00,162.71,162.88,162.7,162.81,34386.0,162.71,162.88,162.7,162.81,34386.0
2025-05-27 14:40:00,162.86,162.99,162.76,162.86,12386.0,162.86,162.99,162.76,162.86,12386.0
2025-05-27 14:45:00,162.88,162.91,162.67,162.77,28408.0,162.88,162.91,162.67,162.77,28408.0
2025-05-27 14:50:00,162.73,163.01,162.73,162.95,7670.0,162.73,163.01,162.73,162.95,7670.0
2025-05-27 14:55:00,162.91,163.02,162.91,163.0,7974.0,162.91,163.02,162.91,163.0,7974.0
2025-05-27 15:00:00,162.92,162.97,162.74,162.96,22144.0,162.92,162.97,162.74,162.96,22144.0
2025-05-27 15:05:00,162.89,163.0,162.87,162.88,11410.0,162.89,163.0,162.87,162.88,11410.0
2025-05-27 15:10:00,162.82,162.82,162.67,162.71,9261.0,162.82,162.82,162.67,162.71,9261.0
2025-05-27 15:15:00,162.67,162.7,162.41,162.53,10011.0,162.67,162.7,162.41,162.53,10011.0
2025-05-27 15:20:00,162.49,162.63,162.4,162.62,10433.0,162.49,162.63,162.4,162.62,10433.0
2025-05-27 15:25:00,162.59,162.65,162.5,162.56,11962.0,162.59,162.65,162.5,162.56,11962.0
2025-05-27 15:30:00,162.56,162.61,162.46,162.56,20145.0,162.56,162.61,162.46,162.56,20145.0
2025-05-27 15:35:00,162.51,162.55,162.21,162.34,23956.0,162.51,162.55,162.21,162.34,23956.0
2025-05-27 15:40:00,162.3,162.39,162.23,162.36,15541.0,162.3,162.39,162.23,162.36,15541.0
2025-05-27 15:45:00,162.34,162.36,162.14,162.18,30303.0,162.34,162.36,162.14,162.18,30303.0
2025-05-27 15:50:00,162.14,162.33,162.1,162.2,49375.0,162.14,162.33,162.1,162.2,49375.0
2025-05-27 15:55:00,162.17,162.57,162.0,162.34,171307.0,162.17,162.57,162.0,162.34,171307.0
2025-05-28 09:30:00,163.26,163.27,161.93,162.22,17300.0,163.26,163.27,161.93,162.22,17300.0
2025-05-28 09:35:00,161.93,162.11,161.16,161.16,8009.0,161.93,162.11,161.16,161.16,8009.0
2025-05-28 09:40:00,161.44,161.45,161.02,161.15,7650.0,161.44,161.45,161.02,161.15,7650.0
2025-05-28 09:45:00,161.2,161.41,160.91,160.91,6043.0,161.2,161.41,160.91,160.91,6043.0
2025-05-28 09:50:00,160.55,160.79,160.34,160.47,7243.0,160.55,160.79,160.34,160.47,7243.0
2025-05-28 09:55:00,160.52,160.88,160.5,160.66,5622.0,160.52,160.88,160.5,160.66,5622.0
2025-05-28 10:00:00,160.78,160.94,160.22,160.22,9015.0,160.78,160.94,160.22,160.22,9015.0
2025-05-28 10:05:00,160.27,160.4,159.76,159.8,10019.0,160.27,160.4,159.76,159.8,10019.0
2025-05-28 10:10:00,159.89,160.0,159.53,159.63,8211.0,159.89,160.0,159.53,159.63,8211.0
2025-05-28 10:15:00,159.56,160.04,159.46,160.03,12661.0,159.56,160.04,159.46,160.03,12661.0
2025-05-28 10:20:00,160.03,160.13,159.87,160.1,20942.0,160.03,160.13,159.87,160.1,20942.0
2025-05-28 10:25:00,160.11,160.15,159.98,160.08,12553.0,160.11,160.15,159.98,160.08,12553.0
2025-05-28 10:30:00,160.08,160.08,159.44,159.94,16142.0,160.08,160.08,159.44,159.94,16142.0
2025-05-28 10:35:00,159.96,159.96,159.68,159.7,2748.0,159.96,159.96,159.68,159.7,2748.0
2025-05-28 10:40:00,159.57,159.57,159.29,159.37,4727.0,159.57,159.57,159.29,159.37,4727.0
2025-05-28 10:45:00,159.41,159.58,159.26,159.3,2578.0,159.41,159.58,159.26,159.3,2578.0
2025-05-28 10:50:00,159.3,159.3,159.05,159.25,6453.0,159.3,159.3,159.05,159.25,6453.0
2025-05-28 10:55:00,159.24,159.49,159.24,159.44,6094.0,159.24,159.49,159.24,159.44,6094.0
2025-05-28 11:00:00,159.44,159.75,159.42,159.74,5801.0,159.44,159.75,159.42,159.74,5801.0
2025-05-28 11:05:00,159.73,159.86,159.41,159.53,7132.0,159.73,159.86,159.41,159.53,7132.0
2025-05-28 11:10:00,159.43,159.48,159.25,159.27,4817.0,159.43,159.48,159.25,159.27,4817.0
2025-05-28 11:15:00,159.31,159.71,159.31,159.67,10032.0,159.31,159.71,159.31,159.67,10032.0
2025-05-28 11:20:00,159.67,159.85,159.48,159.5,6823.0,159.67,159.85,159.48,159.5,6823.0
2025-05-28 11:25:00,159.43,159.43,159.15,159.21,7685.0,159.43,159.43,159.15,159.21,7685.0
2025-05-28 11:30:00,159.12,159.26,159.05,159.24,10111.0,159.12,159.26,159.05,159.24,10111.0
2025-05-28 11:35:00,159.26,159.72,159.22,159.63,6461.0,159.26,159.72,159.22,159.63,6461.0
2025-05-28 11:40:00,159.61,159.66,159.44,159.58,5585.0,159.61,159.66,159.44,159.58,5585.0
2025-05-28 11:45:00,159.57,159.64,159.46,159.59,5117.0,159.57,159.64,159.46,159.59,5117.0
2025-05-28 11:50:00,159.6,159.7,159.6,159.6,5060.0,159.6,159.7,159.6,159.6,5060.0
2025-05-28 11:55:00,159.68,159.75,159.5,159.53,8550.0,159.68,159.75,159.5,159.53,8550.0
2025-05-28 12:00:00,159.6,159.99,159.6,159.99,6449.0,159.6,159.99,159.6,159.99,6449.0
2025-05-28 12:05:00,159.99,160.14,159.72,160.14,6273.0,159.99,160.14,159.72,160.14,6273.0
2025-05-28 12:10:00,160.03,160.09,159.91,159.97,6449.0,160.03,160.09,159.91,159.97,6449.0
2025-05-28 12:15:00,160.02,160.08,159.78,159.78,4521.0,160.02,160.08,159.78,159.78,4521.0
2025-05-28 12:20:00,159.76,159.8,159.5,159.59,5674.0,159.76,159.8,159.5,159.59,5674.0
2025-05-28 12:25:00,159.65,160.04,159.63,160.04,6233.0,159.65,160.04,159.63,160.04,6233.0
2025-05-28 12:30:00,159.97,160.2,159.96,160.2,3627.0,159.97,160.2,159.96,160.2,3627.0
2025-05-28 12:35:00,160.22,160.37,160.06,160.15,8668.0,160.22,160.37,160.06,160.15,8668.0
2025-05-28 12:40:00,160.15,160.15,159.9,160.05,6465.0,160.15,160.15,159.9,160.05,6465.0
2025-05-28 12:45:00,160.06,160.08,159.97,160.08,4302.0,160.06,160.08,159.97,160.08,4302.0
2025-05-28 12:50:00,160.03,160.16,159.98,159.99,3905.0,160.03,160.16,159.98,159.99,3905.0
2025-05-28 12:55:00,159.99,160.27,159.98,160.21,3714.0,159.99,160.27,159.98,160.21,3714.0
2025-05-28 13:00:00,160.23,160.43,160.23,160.28,5351.0,160.23,160.43,160.23,160.28,5351.0
2025-05-28 13:05:00,160.28,160.39,160.17,160.29,4363.0,160.28,160.39,160.17,160.29,4363.0
2025-05-28 13:10:00,160.29,160.45,160.21,160.42,5243.0,160.29,160.45,160.21,160.42,5243.0
2025-05-28 13:15:00,160.48,160.65,160.43,160.49,7280.0,160.48,160.65,160.43,160.49,7280.0
2025-05-28 13:20:00,160.46,160.46,160.36,160.41,4646.0,160.46,160.46,160.36,160.41,4646.0
2025-05-28 13:25:00,160.41,160.41,160.2,160.32,4300.0,160.41,160.41,160.2,160.32,4300.0
2025-05-28 13:30:00,160.35,160.48,160.25,160.29,7625.0,160.35,160.48,160.25,160.29,7625.0
2025-05-28 13:35:00,160.25,160.38,160.24,160.33,2224.0,160.25,160.38,160.24,160.33,2224.0
2025-05-28 13:40:00,160.34,160.36,160.2,160.25,5355.0,160.34,160.36,160.2,160.25,5355.0
2025-05-28 13:45:00,160.31,160.42,160.26,160.4,3323.0,160.31,160.42,160.26,160.4,3323.0
2025-05-28 13:50:00,160.31,160.56,160.28,160.56,3586.0,160.31,160.56,160.28,160.56,3586.0
2025-05-28 13:55:00,160.51,160.65,160.5,160.56,9864.0,160.51,160.65,160.5,160.56,9864.0
2025-05-28 14:00:00,160.56,160.59,160.5,160.57,2339.0,160.56,160.59,160.5,160.57,2339.0
2025-05-28 14:05:00,160.5,160.56,160.26,160.3,5894.0,160.5,160.56,160.26,160.3,5894.0
2025-05-28 14:10:00,160.3,160.48,160.3,160.36,4508.0,160.3,160.48,160.3,160.36,4508.0
2025-05-28 14:15:00,160.34,160.35,160.14,160.14,8255.0,160.34,160.35,160.14,160.14,8255.0
2025-05-28 14:20:00,160.1,160.24,160.1,160.24,4150.0,160.1,160.24,160.1,160.24,4150.0
2025-05-28 14:25:00,160.24,160.24,160.07,160.1,8312.0,160.24,160.24,160.07,160.1,8312.0
2025-05-28 14:30:00,160.08,160.08,159.96,160.0,3465.0,160.08,160.08,159.96,160.0,3465.0
2025-05-28 14:35:00,160.02,160.11,159.76,159.8,7334.0,160.02,160.11,159.76,159.8,7334.0
2025-05-28 14:40:00,159.78,159.91,159.7,159.91,10151.0,159.78,159.91,159.7,159.91,10151.0
2025-05-28 14:45:00,159.91,159.91,159.79,159.83,2213.0,159.91,159.91,159.79,159.83,2213.0
2025-05-28 14:50:00,159.81,159.81,159.24,159.45,8505.0,159.81,159.81,159.24,159.45,8505.0
2025-05-28 14:55:00,159.43,159.6,159.42,159.59,3885.0,159.43,159.6,159.42,159.59,3885.0
2025-05-28 15:00:00,159.54,159.65,159.49,159.65,5853.0,159.54,159.65,159.49,159.65,5853.0
2025-05-28 15:05:00,159.7,159.89,159.67,159.8,4230.0,159.7,159.89,159.67,159.8,4230.0
2025-05-28 15:10:00,159.8,159.8,159.28,159.36,8584.0,159.8,159.8,159.28,159.36,8584.0
2025-05-28 15:15:00,159.4,159.44,159.16,159.16,6352.0,159.4,159.44,159.16,159.16,6352.0
2025-05-28 15:20:00,159.2,159.2,158.96,159.06,8282.0,159.2,159.2,158.96,159.06,8282.0
2025-05-28 15:25:00,159.07,159.07,158.84,158.95,16467.0,159.07,159.07,158.84,158.95,16467.0
2025-05-28 15:30:00,158.94,159.01,158.75,158.78,31575.0,158.94,159.01,158.75,158.78,31575.0
2025-05-28 15:35:00,158.78,158.85,158.67,158.72,18455.0,158.78,158.85,158.67,158.72,18455.0
2025-05-28 15:40:00,158.72,159.03,158.58,159.0,21738.0,158.72,159.03,158.58,159.0,21738.0
2025-05-28 15:45:00,159.03,159.08,158.84,158.84,13129.0,159.03,159.08,158.84,158.84,13129.0
2025-05-28 15:50:00,158.83,158.83,158.33,158.33,42312.0,158.83,158.83,158.33,158.33,42312.0
2025-05-28 15:55:00,158.39,158.64,158.36,158.6,95950.0,158.39,158.64,158.36,158.6,95950.0
2025-05-29 09:30:00,158.0,159.25,157.96,158.15,20204.0,158.0,159.25,157.96,158.15,20204.0
2025-05-29 09:35:00,158.19,158.87,158.18,158.78,9180.0,158.19,158.87,158.18,158.78,9180.0
2025-05-29 09:40:00,158.65,159.03,158.44,158.81,10221.0,158.65,159.03,158.44,158.81,10221.0
2025-05-29 09:45:00,158.94,158.94,158.26,158.27,3984.0,158.94,158.94,158.26,158.27,3984.0
2025-05-29 09:50:00,158.25,158.41,158.02,158.14,10348.0,158.25,158.41,158.02,158.14,10348.0
2025-05-29 09:55:00,158.15,158.15,157.45,158.02,4779.0,158.15,158.15,157.45,158.02,4779.0
2025-05-29 10:00:00,158.0,158.34,157.49,157.49,13074.0,158.0,158.34,157.49,157.49,13074.0
2025-05-29 10:05:00,157.42,157.42,156.63,156.67,5973.0,157.42,157.42,156.63,156.67,5973.0
2025-05-29 10:10:00,156.67,156.96,156.63,156.86,17656.0,156.67,156.96,156.63,156.86,17656.0
2025-05-29 10:15:00,156.97,157.0,156.36,156.36,6407.0,156.97,157.0,156.36,156.36,6407.0
2025-05-29 10:20:00,156.38,157.18,156.37,157.02,15910.0,156.38,157.18,156.37,157.02,15910.0
2025-05-29 10:25:00,157.13,157.38,157.07,157.28,5067.0,157.13,157.38,157.07,157.28,5067.0
2025-05-29 10:30:00,157.28,157.39,157.06,157.06,11684.0,157.28,157.39,157.06,157.06,11684.0
2025-05-29 10:35:00,157.18,157.55,157.18,157.44,3803.0,157.18,157.55,157.18,157.44,3803.0
2025-05-29 10:40:00,157.42,157.53,157.09,157.27,19299.0,157.42,157.53,157.09,157.27,19299.0
2025-05-29 10:45:00,157.26,157.67,157.26,157.66,5620.0,157.26,157.67,157.26,157.66,5620.0
2025-05-29 10:50:00,157.57,157.9,157.55,157.9,8298.0,157.57,157.9,157.55,157.9,8298.0
2025-05-29 10:55:00,157.98,158.24,157.98,158.21,5300.0,157.98,158.24,157.98,158.21,5300.0
2025-05-29 11:00:00,158.2,158.2,157.6,157.63,9088.0,158.2,158.2,157.6,157.63,9088.0
2025-05-29 11:05:00,157.65,157.78,157.47,157.74,14445.0,157.65,157.78,157.47,157.74,14445.0
2025-05-29 11:10:00,157.82,158.11,157.82,157.95,10205.0,157.82,158.11,157.82,157.95,10205.0
2025-05-29 11:15:00,157.94,158.11,157.88,157.88,3216.0,157.94,158.11,157.88,157.88,3216.0
2025-05-29 11:20:00,157.98,158.3,157.94,158.25,18055.0,157.98,158.3,157.94,158.25,18055.0
2025-05-29 11:25:00,158.16,158.49,158.15,158.41,8272.0,158.16,158.49,158.15,158.41,8272.0
2025-05-29 11:30:00,158.34,158.41,157.6,157.76,13452.0,158.34,158.41,157.6,157.76,13452.0
2025-05-29 11:35:00,157.77,157.8,157.54,157.59,3470.0,157.77,157.8,157.54,157.59,3470.0
2025-05-29 11:40:00,157.5,157.69,157.39,157.65,2899.0,157.5,157.69,157.39,157.65,2899.0
2025-05-29 11:45:00,157.56,157.69,157.48,157.48,5480.0,157.56,157.69,157.48,157.48,5480.0
2025-05-29 11:50:00,157.5,158.08,157.5,157.8,5631.0,157.5,158.08,157.5,157.8,5631.0
2025-05-29 11:55:00,157.87,157.97,157.28,157.31,15489.0,157.87,157.97,157.28,157.31,15489.0
2025-05-29 12:00:00,157.46,157.73,157.24,157.7,25787.0,157.46,157.73,157.24,157.7,25787.0
2025-05-29 12:05:00,157.73,157.8,157.47,157.5,18850.0,157.73,157.8,157.47,157.5,18850.0
2025-05-29 12:10:00,157.43,158.19,157.42,158.19,25580.0,157.43,158.19,157.42,158.19,25580.0
2025-05-29 12:15:00,158.12,158.48,158.1,158.47,14497.0,158.12,158.48,158.1,158.47,14497.0
2025-05-29 12:20:00,158.47,158.5,158.07,158.23,33823.0,158.47,158.5,158.07,158.23,33823.0
2025-05-29 12:25:00,158.33,158.56,158.06,158.56,9667.0,158.33,158.56,158.06,158.56,9667.0
2025-05-29 12:30:00,158.57,158.73,158.46,158.46,5182.0,158.57,158.73,158.46,158.46,5182.0
2025-05-29 12:35:00,158.46,158.55,158.19,158.19,18232.0,158.46,158.55,158.19,158.19,18232.0
2025-05-29 12:40:00,158.24,158.4,158.19,158.4,11730.0,158.24,158.4,158.19,158.4,11730.0
2025-05-29 12:45:00,158.4,158.41,158.29,158.38,17669.0,158.4,158.41,158.29,158.38,17669.0
2025-05-29 12:50:00,158.37,158.47,158.27,158.33,7043.0,158.37,158.47,158.27,158.33,7043.0
2025-05-29 12:55:00,158.33,158.71,158.28,158.61,9504.0,158.33,158.71,158.28,158.61,9504.0
2025-05-29 13:00:00,158.57,158.86,158.57,158.85,28802.0,158.57,158.86,158.57,158.85,28802.0
2025-05-29 13:05:00,158.81,158.99,158.81,158.88,5104.0,158.81,158.99,158.81,158.88,5104.0
2025-05-29 13:10:00,158.88,159.07,158.86,158.98,5200.0,158.88,159.07,158.86,158.98,5200.0
2025-05-29 13:15:00,159.0,159.18,158.85,158.9,12707.0,159.0,159.18,158.85,158.9,12707.0
2025-05-29 13:20:00,158.85,159.1,158.74,159.1,10934.0,158.85,159.1,158.74,159.1,10934.0
2025-05-29 13:25:00,159.06,159.06,158.84,158.85,5495.0,159.06,159.06,158.84,158.85,5495.0
2025-05-29 13:30:00,158.81,159.08,158.8,159.02,3890.0,158.81,159.08,158.8,159.02,3890.0
2025-05-29 13:35:00,159.02,159.18,159.01,159.17,3588.0,159.02,159.18,159.01,159.17,3588.0
2025-05-29 13:40:00,159.16,159.36,159.16,159.3,6773.0,159.16,159.36,159.16,159.3,6773.0
2025-05-29 13:45:00,159.24,159.38,159.19,159.3,4443.0,159.24,159.38,159.19,159.3,4443.0
2025-05-29 13:50:00,159.27,159.6,159.27,159.32,10463.0,159.27,159.6,159.27,159.32,10463.0
2025-05-29 13:55:00,159.28,159.38,159.21,159.21,4370.0,159.28,159.38,159.21,159.21,4370.0
2025-05-29 14:00:00,159.22,159.48,159.22,159.32,6340.0,159.22,159.48,159.22,159.32,6340.0
2025-05-29 14:05:00,159.37,159.44,159.23,159.31,14448.0,159.37,159.44,159.23,159.31,14448.0
2025-05-29 14:10:00,159.28,159.28,159.08,159.2,3740.0,159.28,159.28,159.08,159.2,3740.0
2025-05-29 14:15:00,159.16,159.18,158.99,159.04,5821.0,159.16,159.18,158.99,159.04,5821.0
2025-05-29 14:20:00,158.97,159.08,158.93,159.08,7499.0,158.97,159.08,158.93,159.08,7499.0
2025-05-29 14:25:00,159.05,159.38,159.04,159.28,8191.0,159.05,159.38,159.04,159.28,8191.0
2025-05-29 14:30:00,159.28,159.58,159.24,159.44,10175.0,159.28,159.58,159.24,159.44,10175.0
2025-05-29 14:35:00,159.49,159.64,159.46,159.63,6820.0,159.49,159.64,159.46,159.63,6820.0
2025-05-29 14:40:00,159.69,159.88,159.69,159.83,36522.0,159.69,159.88,159.69,159.83,36522.0
2025-05-29 14:45:00,159.82,159.92,159.78,159.81,16833.0,159.82,159.92,159.78,159.81,16833.0
2025-05-29 14:50:00,159.86,159.86,159.59,159.69,12386.0,159.86,159.86,159.59,159.69,12386.0
2025-05-29 14:55:00,159.71,159.8,159.55,159.72,15390.0,159.71,159.8,159.55,159.72,15390.0
2025-05-29 15:00:00,159.72,159.91,159.71,159.85,9934.0,159.72,159.91,159.71,159.85,9934.0
2025-05-29 15:05:00,159.83,160.05,159.76,159.87,17415.0,159.83,160.05,159.76,159.87,17415.0
2025-05-29 15:10:00,159.89,159.97,159.77,159.78,10064.0,159.89,159.97,159.77,159.78,10064.0
2025-05-29 15:15:00,159.75,159.81,159.7,159.72,18647.0,159.75,159.81,159.7,159.72,18647.0
2025-05-29 15:20:00,159.72,160.01,159.71,159.96,18319.0,159.72,160.01,159.71,159.96,18319.0
2025-05-29 15:25:00,160.0,160.06,159.71,159.74,18572.0,160.0,160.06,159.71,159.74,18572.0
2025-05-29 15:30:00,159.77,160.06,159.69,160.02,10227.0,159.77,160.06,159.69,160.02,10227.0
2025-05-29 15:35:00,160.01,160.07,159.75,159.77,25519.0,160.01,160.07,159.75,159.77,25519.0
2025-05-29 15:40:00,159.77,159.89,159.66,159.71,23674.0,159.77,159.89,159.66,159.71,23674.0
2025-05-29 15:45:00,159.69,159.91,159.67,159.86,26294.0,159.69,159.91,159.67,159.86,26294.0
2025-05-29 15:50:00,159.9,160.06,159.59,159.66,34864.0,159.9,160.06,159.59,159.66,34864.0
2025-05-29 15:55:00,159.65,159.98,159.62,159.93,112791.0,159.65,159.98,159.62,159.93,112791.0
2025-05-30 09:30:00,159.78,160.47,159.43,159.87,35617.0,159.78,160.47,159.43,159.87,35617.0
2025-05-30 09:35:00,159.88,159.91,159.4,159.65,15041.0,159.88,159.91,159.4,159.65,15041.0
2025-05-30 09:40:00,159.51,159.74,159.42,159.59,8734.0,159.51,159.74,159.42,159.59,8734.0
2025-05-30 09:45:00,159.55,159.81,159.33,159.33,15106.0,159.55,159.81,159.33,159.33,15106.0
2025-05-30 09:50:00,159.34,159.65,159.13,159.53,7364.0,159.34,159.65,159.13,159.53,7364.0
2025-05-30 09:55:00,159.44,160.26,159.44,159.77,10524.0,159.44,160.26,159.44,159.77,10524.0
2025-05-30 10:00:00,160.11,160.56,160.04,160.15,21263.0,160.11,160.56,160.04,160.15,21263.0
2025-05-30 10:05:00,160.15,160.43,159.96,160.01,15919.0,160.15,160.43,159.96,160.01,15919.0
2025-05-30 10:10:00,160.1,160.27,159.89,159.96,19883.0,160.1,160.27,159.89,159.96,19883.0
2025-05-30 10:15:00,159.96,160.31,159.86,160.28,12138.0,159.96,160.31,159.86,160.28,12138.0
2025-05-30 10:20:00,160.42,160.75,160.16,160.39,15717.0,160.42,160.75,160.16,160.39,15717.0
2025-05-30 10:25:00,160.47,160.87,160.33,160.81,13226.0,160.47,160.87,160.33,160.81,13226.0
2025-05-30 10:30:00,160.91,161.13,160.71,160.71,11256.0,160.91,161.13,160.71,160.71,11256.0
2025-05-30 10:35:00,160.65,161.3,160.56,161.2,16268.0,160.65,161.3,160.56,161.2,16268.0
2025-05-30 10:40:00,161.15,161.19,160.79,160.8,36506.0,161.15,161.19,160.79,160.8,36506.0
2025-05-30 10:45:00,160.8,160.85,160.51,160.58,8209.0,160.8,160.85,160.51,160.58,8209.0
2025-05-30 10:50:00,160.57,160.89,160.38,160.87,6421.0,160.57,160.89,160.38,160.87,6421.0
2025-05-30 10:55:00,160.95,160.97,160.67,160.72,19364.0,160.95,160.97,160.67,160.72,19364.0
2025-05-30 11:00:00,160.71,160.84,160.7,160.84,6857.0,160.71,160.84,160.7,160.84,6857.0
2025-05-30 11:05:00,160.86,161.1,160.78,160.93,13956.0,160.86,161.1,160.78,160.93,13956.0
2025-05-30 11:10:00,160.94,160.94,160.62,160.72,10639.0,160.94,160.94,160.62,160.72,10639.0
2025-05-30 11:15:00,160.72,160.72,160.43,160.53,9987.0,160.72,160.72,160.43,160.53,9987.0
2025-05-30 11:20:00,160.59,160.71,160.58,160.61,5484.0,160.59,160.71,160.58,160.61,5484.0
2025-05-30 11:25:00,160.62,160.84,160.58,160.68,10653.0,160.62,160.84,160.58,160.68,10653.0
2025-05-30 11:30:00,160.64,160.79,160.09,160.1,11200.0,160.64,160.79,160.09,160.1,11200.0
2025-05-30 11:35:00,160.1,160.35,160.1,160.3,7778.0,160.1,160.35,160.1,160.3,7778.0
2025-05-30 11:40:00,160.34,160.34,160.11,160.11,7452.0,160.34,160.34,160.11,160.11,7452.0
2025-05-30 11:45:00,160.1,160.19,160.0,160.06,3610.0,160.1,160.19,160.0,160.06,3610.0
2025-05-30 11:50:00,160.11,160.16,159.82,159.97,9375.0,160.11,160.16,159.82,159.97,9375.0
2025-05-30 11:55:00,159.97,160.12,159.91,159.93,5109.0,159.97,160.12,159.91,159.93,5109.0
2025-05-30 12:00:00,160.01,160.06,159.85,159.97,8940.0,160.01,160.06,159.85,159.97,8940.0
2025-05-30 12:05:00,159.86,160.14,159.84,160.12,7033.0,159.86,160.14,159.84,160.12,7033.0
2025-05-30 12:10:00,160.16,160.41,160.16,160.31,5525.0,160.16,160.41,160.16,160.31,5525.0
2025-05-30 12:15:00,160.36,160.36,160.0,160.24,7945.0,160.36,160.36,160.0,160.24,7945.0
2025-05-30 12:20:00,160.16,160.24,160.01,160.14,4702.0,160.16,160.24,160.01,160.14,4702.0
2025-05-30 12:25:00,160.1,160.22,159.67,159.72,10588.0,160.1,160.22,159.67,159.72,10588.0
2025-05-30 12:30:00,159.72,159.88,159.6,159.88,6918.0,159.72,159.88,159.6,159.88,6918.0
2025-05-30 12:35:00,159.88,160.3,159.81,160.17,9869.0,159.88,160.3,159.81,160.17,9869.0
2025-05-30 12:40:00,160.12,160.33,159.79,159.8,5386.0,160.12,160.33,159.79,159.8,5386.0
2025-05-30 12:45:00,159.69,159.83,159.61,159.69,6940.0,159.69,159.83,159.61,159.69,6940.0
2025-05-30 12:50:00,159.72,159.73,159.57,159.57,5664.0,159.72,159.73,159.57,159.57,5664.0
2025-05-30 12:55:00,159.65,159.9,159.59,159.9,3638.0,159.65,159.9,159.59,159.9,3638.0
2025-05-30 13:00:00,159.85,160.21,159.76,160.21,14807.0,159.85,160.21,159.76,160.21,14807.0
2025-05-30 13:05:00,160.24,160.41,160.19,160.23,8436.0,160.24,160.41,160.19,160.23,8436.0
2025-05-30 13:10:00,160.23,160.23,159.88,159.9,5808.0,160.23,160.23,159.88,159.9,5808.0
2025-05-30 13:15:00,159.85,159.94,159.74,159.93,4622.0,159.85,159.94,159.74,159.93,4622.0
2025-05-30 13:20:00,159.95,160.16,159.9,160.14,7594.0,159.95,160.16,159.9,160.14,7594.0
2025-05-30 13:25:00,160.06,160.19,160.04,160.14,2976.0,160.06,160.19,160.04,160.14,2976.0
2025-05-30 13:30:00,160.22,160.5,160.17,160.36,2907.0,160.22,160.5,160.17,160.36,2907.0
2025-05-30 13:35:00,160.49,160.55,160.28,160.37,11942.0,160.49,160.55,160.28,160.37,11942.0
2025-05-30 13:40:00,160.34,160.36,160.13,160.17,8950.0,160.34,160.36,160.13,160.17,8950.0
2025-05-30 13:45:00,160.11,160.21,159.89,159.94,5116.0,160.11,160.21,159.89,159.94,5116.0
2025-05-30 13:50:00,159.93,160.01,159.84,159.91,3961.0,159.93,160.01,159.84,159.91,3961.0
2025-05-30 13:55:00,159.88,159.95,159.8,159.89,4651.0,159.88,159.95,159.8,159.89,4651.0
2025-05-30 14:00:00,159.91,160.13,159.9,159.97,16165.0,159.91,160.13,159.9,159.97,16165.0
2025-05-30 14:05:00,159.93,160.06,159.84,160.05,6022.0,159.93,160.06,159.84,160.05,6022.0
2025-05-30 14:10:00,160.03,160.15,159.98,160.09,6541.0,160.03,160.15,159.98,160.09,6541.0
2025-05-30 14:15:00,160.06,160.17,159.88,160.08,17384.0,160.06,160.17,159.88,160.08,17384.0
2025-05-30 14:20:00,160.12,160.12,159.8,159.85,8528.0,160.12,160.12,159.8,159.85,8528.0
2025-05-30 14:25:00,159.88,159.99,159.83,159.89,5035.0,159.88,159.99,159.83,159.89,5035.0
2025-05-30 14:30:00,159.93,159.95,159.75,159.79,10948.0,159.93,159.95,159.75,159.79,10948.0
2025-05-30 14:35:00,159.77,159.94,159.75,159.88,8963.0,159.77,159.94,159.75,159.88,8963.0
2025-05-30 14:40:00,159.85,160.06,159.76,159.81,18378.0,159.85,160.06,159.76,159.81,18378.0
2025-05-30 14:45:00,159.88,160.1,159.88,160.09,6794.0,159.88,160.1,159.88,160.09,6794.0
2025-05-30 14:50:00,160.11,160.42,160.09,160.37,7491.0,160.11,160.42,160.09,160.37,7491.0
2025-05-30 14:55:00,160.37,160.5,160.37,160.43,8002.0,160.37,160.5,160.37,160.43,8002.0
2025-05-30 15:00:00,160.43,160.52,160.37,160.51,12640.0,160.43,160.52,160.37,160.51,12640.0
2025-05-30 15:05:00,160.5,160.6,160.42,160.48,16375.0,160.5,160.6,160.42,160.48,16375.0
2025-05-30 15:10:00,160.47,160.71,160.41,160.7,9937.0,160.47,160.71,160.41,160.7,9937.0
2025-05-30 15:15:00,160.65,160.91,160.65,160.87,17605.0,160.65,160.91,160.65,160.87,17605.0
2025-05-30 15:20:00,160.87,161.0,160.73,161.0,21693.0,160.87,161.0,160.73,161.0,21693.0
2025-05-30 15:25:00,161.02,161.11,160.92,161.05,14208.0,161.02,161.11,160.92,161.05,14208.0
2025-05-30 15:30:00,161.01,161.06,160.71,161.04,21036.0,161.01,161.06,160.71,161.04,21036.0
2025-05-30 15:35:00,161.0,161.02,160.65,160.69,29671.0,161.0,161.02,160.65,160.69,29671.0
2025-05-30 15:40:00,160.7,160.7,160.4,160.5,30280.0,160.7,160.7,160.4,160.5,30280.0
2025-05-30 15:45:00,160.46,160.64,160.31,160.33,36122.0,160.46,160.64,160.31,160.33,36122.0
2025-05-30 15:50:00,160.26,160.64,160.08,160.2,35953.0,160.26,160.64,160.08,160.2,35953.0
2025-05-30 15:55:00,160.25,160.85,160.1,160.82,266872.0,160.25,160.85,160.1,160.82,266872.0
2025-06-02 09:30:00,163.91,163.91,160.46,160.47,38149.0,163.91,163.91,160.46,160.47,38149.0
2025-06-02 09:35:00,160.52,160.66,159.41,159.61,50653.0,160.52,160.66,159.41,159.61,50653.0
2025-06-02 09:40:00,159.44,159.52,158.1,158.46,28496.0,159.44,159.52,158.1,158.46,28496.0
2025-06-02 09:45:00,158.29,158.33,156.8,156.84,29083.0,158.29,158.33,156.8,156.84,29083.0
2025-06-02 09:50:00,156.83,156.83,156.02,156.61,60275.0,156.83,156.83,156.02,156.61,60275.0
2025-06-02 09:55:00,156.7,157.74,156.69,157.71,25450.0,156.7,157.74,156.69,157.71,25450.0
2025-06-02 10:00:00,157.5,158.03,157.18,158.03,31295.0,157.5,158.03,157.18,158.03,31295.0
2025-06-02 10:05:00,158.07,158.51,158.04,158.14,14002.0,158.07,158.51,158.04,158.14,14002.0
2025-06-02 10:10:00,158.17,159.09,158.17,158.67,11168.0,158.17,159.09,158.17,158.67,11168.0
2025-06-02 10:15:00,158.66,159.04,158.31,158.31,10563.0,158.66,159.04,158.31,158.31,10563.0
2025-06-02 10:20:00,158.43,159.25,158.42,158.7,41214.0,158.43,159.25,158.42,158.7,41214.0
2025-06-02 10:25:00,158.67,159.09,158.46,158.95,12180.0,158.67,159.09,158.46,158.95,12180.0
2025-06-02 10:30:00,158.95,159.14,158.81,159.06,9317.0,158.95,159.14,158.81,159.06,9317.0
2025-06-02 10:35:00,159.06,159.27,158.91,159.03,19891.0,159.06,159.27,158.91,159.03,19891.0
2025-06-02 10:40:00,159.02,159.58,159.02,159.47,9567.0,159.02,159.58,159.02,159.47,9567.0
2025-06-02 10:45:00,159.43,159.75,159.18,159.19,8287.0,159.43,159.75,159.18,159.19,8287.0
2025-06-02 10:50:00,159.16,159.4,158.93,159.28,15802.0,159.16,159.4,158.93,159.28,15802.0
2025-06-02 10:55:00,159.22,159.52,159.06,159.28,8453.0,159.22,159.52,159.06,159.28,8453.0
2025-06-02 11:00:00,159.28,159.47,158.93,158.95,9844.0,159.28,159.47,158.93,158.95,9844.0
2025-06-02 11:05:00,158.95,159.04,158.54,158.75,18663.0,158.95,159.04,158.54,158.75,18663.0
2025-06-02 11:10:00,158.75,159.32,158.64,159.17,8636.0,158.75,159.32,158.64,159.17,8636.0
2025-06-02 11:15:00,159.16,159.33,158.94,159.15,10059.0,159.16,159.33,158.94,159.15,10059.0
2025-06-02 11:20:00,159.12,159.13,158.91,159.02,5689.0,159.12,159.13,158.91,159.02,5689.0
2025-06-02 11:25:00,159.03,159.03,158.69,158.79,6965.0,159.03,159.03,158.69,158.79,6965.0
2025-06-02 11:30:00,158.77,159.1,158.77,158.89,14087.0,158.77,159.1,158.77,158.89,14087.0
2025-06-02 11:35:00,158.91,158.94,158.78,158.88,5672.0,158.91,158.94,158.78,158.88,5672.0
2025-06-02 11:40:00,158.83,159.26,158.83,159.26,8237.0,158.83,159.26,158.83,159.26,8237.0
2025-06-02 11:45:00,159.26,159.51,159.06,159.18,8566.0,159.26,159.51,159.06,159.18,8566.0
2025-06-02 11:50:00,159.19,159.54,159.16,159.44,10176.0,159.19,159.54,159.16,159.44,10176.0
2025-06-02 11:55:00,159.4,159.64,159.36,159.64,10058.0,159.4,159.64,159.36,159.64,10058.0
2025-06-02 12:00:00,159.71,159.85,159.49,159.57,5574.0,159.71,159.85,159.49,159.57,5574.0
2025-06-02 12:05:00,159.64,159.72,159.43,159.55,5762.0,159.64,159.72,159.43,159.55,5762.0
2025-06-02 12:10:00,159.49,159.67,159.46,159.65,5697.0,159.49,159.67,159.46,159.65,5697.0
2025-06-02 12:15:00,159.71,159.73,159.55,159.59,5251.0,159.71,159.73,159.55,159.59,5251.0
2025-06-02 12:20:00,159.6,159.78,159.54,159.73,7908.0,159.6,159.78,159.54,159.73,7908.0
2025-06-02 12:25:00,159.69,159.69,159.4,159.63,19280.0,159.69,159.69,159.4,159.63,19280.0
2025-06-02 12:30:00,159.62,159.76,159.56,159.7,13322.0,159.62,159.76,159.56,159.7,13322.0
2025-06-02 12:35:00,159.68,159.68,159.5,159.51,12344.0,159.68,159.68,159.5,159.51,12344.0
2025-06-02 12:40:00,159.55,159.57,159.19,159.21,8432.0,159.55,159.57,159.19,159.21,8432.0
2025-06-02 12:45:00,159.17,159.4,159.1,159.16,10570.0,159.17,159.4,159.1,159.16,10570.0
2025-06-02 12:50:00,159.1,159.51,159.1,159.45,10946.0,159.1,159.51,159.1,159.45,10946.0
2025-06-02 12:55:00,159.4,159.47,159.36,159.4,3622.0,159.4,159.47,159.36,159.4,3622.0
2025-06-02 13:00:00,159.35,159.58,159.35,159.53,5316.0,159.35,159.58,159.35,159.53,5316.0
2025-06-02 13:05:00,159.5,159.5,158.92,158.92,4336.0,159.5,159.5,158.92,158.92,4336.0
2025-06-02 13:10:00,158.9,159.01,158.81,158.87,10130.0,158.9,159.01,158.81,158.87,10130.0
2025-06-02 13:15:00,158.9,158.96,158.74,158.74,4653.0,158.9,158.96,158.74,158.74,4653.0
2025-06-02 13:20:00,158.77,158.77,158.48,158.56,15529.0,158.77,158.77,158.48,158.56,15529.0
2025-06-02 13:25:00,158.56,158.65,158.39,158.63,18288.0,158.56,158.65,158.39,158.63,18288.0
2025-06-02 13:30:00,158.63,158.72,158.47,158.47,17791.0,158.63,158.72,158.47,158.47,17791.0
2025-06-02 13:35:00,158.5,158.55,158.45,158.5,2586.0,158.5,158.55,158.45,158.5,2586.0
2025-06-02 13:40:00,158.45,158.49,158.23,158.27,7420.0,158.45,158.49,158.23,158.27,7420.0
2025-06-02 13:45:00,158.25,158.43,158.24,158.3,10348.0,158.25,158.43,158.24,158.3,10348.0
2025-06-02 13:50:00,158.24,158.44,158.19,158.29,5815.0,158.24,158.44,158.19,158.29,5815.0
2025-06-02 13:55:00,158.3,158.47,158.29,158.4,20010.0,158.3,158.47,158.29,158.4,20010.0
2025-06-02 14:00:00,158.41,158.45,157.68,157.7,32817.0,158.41,158.45,157.68,157.7,32817.0
2025-06-02 14:05:00,157.77,157.84,157.4,157.47,8635.0,157.77,157.84,157.4,157.47,8635.0
2025-06-02 14:10:00,157.53,157.87,157.44,157.77,13865.0,157.53,157.87,157.44,157.77,13865.0
2025-06-02 14:15:00,157.8,158.15,157.8,158.0,14327.0,157.8,158.15,157.8,158.0,14327.0
2025-06-02 14:20:00,157.94,158.52,157.94,158.34,17788.0,157.94,158.52,157.94,158.34,17788.0
2025-06-02 14:25:00,158.41,158.58,158.21,158.21,15561.0,158.41,158.58,158.21,158.21,15561.0
2025-06-02 14:30:00,158.27,158.52,158.26,158.43,22429.0,158.27,158.52,158.26,158.43,22429.0
2025-06-02 14:35:00,158.44,158.46,158.26,158.4,16688.0,158.44,158.46,158.26,158.4,16688.0
2025-06-02 14:40:00,158.41,158.58,158.33,158.51,24295.0,158.41,158.58,158.33,158.51,24295.0
2025-06-02 14:45:00,158.52,158.59,158.33,158.44,8504.0,158.52,158.59,158.33,158.44,8504.0
2025-06-02 14:50:00,158.43,158.5,158.33,158.37,8903.0,158.43,158.5,158.33,158.37,8903.0
2025-06-02 14:55:00,158.36,158.68,158.36,158.65,20654.0,158.36,158.68,158.36,158.65,20654.0
2025-06-02 15:00:00,158.72,158.95,158.58,158.94,4443.0,158.72,158.95,158.58,158.94,4443.0
2025-06-02 15:05:00,158.91,158.91,158.63,158.68,8847.0,158.91,158.91,158.63,158.68,8847.0
2025-06-02 15:10:00,158.69,158.77,158.68,158.68,5218.0,158.69,158.77,158.68,158.68,5218.0
2025-06-02 15:15:00,158.71,158.93,158.67,158.81,21958.0,158.71,158.93,158.67,158.81,21958.0
2025-06-02 15:20:00,158.84,158.96,158.79,158.92,11328.0,158.84,158.96,158.79,158.92,11328.0
2025-06-02 15:25:00,158.86,159.17,158.83,159.06,40619.0,158.86,159.17,158.83,159.06,40619.0
2025-06-02 15:30:00,159.06,159.14,158.71,158.74,9490.0,159.06,159.14,158.71,158.74,9490.0
2025-06-02 15:35:00,158.71,158.77,158.4,158.49,59115.0,158.71,158.77,158.4,158.49,59115.0
2025-06-02 15:40:00,158.5,158.62,158.37,158.54,47896.0,158.5,158.62,158.37,158.54,47896.0
2025-06-02 15:45:00,158.55,158.69,158.27,158.27,54106.0,158.55,158.69,158.27,158.27,54106.0
2025-06-02 15:50:00,158.33,158.43,158.13,158.32,35474.0,158.33,158.43,158.13,158.32,35474.0
2025-06-02 15:55:00,158.35,158.78,158.24,158.75,148368.0,158.35,158.78,158.24,158.75,148368.0
2025-06-03 09:30:00,159.12,159.74,157.83,158.22,35112.0,159.12,159.74,157.83,158.22,35112.0
2025-06-03 09:35:00,158.38,159.38,158.11,159.36,13923.0,158.38,159.38,158.11,159.36,13923.0
2025-06-03 09:40:00,159.31,159.73,159.15,159.47,17357.0,159.31,159.73,159.15,159.47,17357.0
2025-06-03 09:45:00,159.53,160.26,159.42,160.25,17416.0,159.53,160.26,159.42,160.25,17416.0
2025-06-03 09:50:00,160.26,160.87,160.22,160.67,19025.0,160.26,160.87,160.22,160.67,19025.0
2025-06-03 09:55:00,160.87,160.87,160.17,160.31,23248.0,160.87,160.87,160.17,160.31,23248.0
2025-06-03 10:00:00,160.31,161.17,160.3,160.68,24344.0,160.31,161.17,160.3,160.68,24344.0
2025-06-03 10:05:00,160.62,161.04,160.3,160.95,21426.0,160.62,161.04,160.3,160.95,21426.0
2025-06-03 10:10:00,160.85,161.26,160.73,161.1,8259.0,160.85,161.26,160.73,161.1,8259.0
2025-06-03 10:15:00,160.98,161.77,160.85,161.77,7293.0,160.98,161.77,160.85,161.77,7293.0
2025-06-03 10:20:00,161.73,161.92,161.62,161.92,4718.0,161.73,161.92,161.62,161.92,4718.0
2025-06-03 10:25:00,161.97,162.3,161.97,162.2,13156.0,161.97,162.3,161.97,162.2,13156.0
2025-06-03 10:30:00,162.15,162.46,161.93,162.13,16329.0,162.15,162.46,161.93,162.13,16329.0
2025-06-03 10:35:00,162.14,162.55,161.95,162.48,8311.0,162.14,162.55,161.95,162.48,8311.0
2025-06-03 10:40:00,162.42,162.82,162.36,162.82,7616.0,162.42,162.82,162.36,162.82,7616.0
2025-06-03 10:45:00,162.79,162.79,162.14,162.43,7853.0,162.79,162.79,162.14,162.43,7853.0
2025-06-03 10:50:00,162.43,162.77,162.42,162.61,11138.0,162.43,162.77,162.42,162.61,11138.0
2025-06-03 10:55:00,162.6,162.6,162.26,162.45,3005.0,162.6,162.6,162.26,162.45,3005.0
2025-06-03 11:00:00,162.47,162.82,162.44,162.77,4627.0,162.47,162.82,162.44,162.77,4627.0
2025-06-03 11:05:00,162.8,163.0,162.78,162.88,10455.0,162.8,163.0,162.78,162.88,10455.0
2025-06-03 11:10:00,162.93,163.09,162.89,162.9,3560.0,162.93,163.09,162.89,162.9,3560.0
2025-06-03 11:15:00,162.96,163.01,162.78,162.9,7238.0,162.96,163.01,162.78,162.9,7238.0
2025-06-03 11:20:00,162.9,163.37,162.9,163.17,5569.0,162.9,163.37,162.9,163.17,5569.0
2025-06-03 11:25:00,163.3,163.6,163.29,163.5,7419.0,163.3,163.6,163.29,163.5,7419.0
2025-06-03 11:30:00,163.6,163.74,163.47,163.59,6564.0,163.6,163.74,163.47,163.59,6564.0
2025-06-03 11:35:00,163.68,163.7,163.31,163.32,11360.0,163.68,163.7,163.31,163.32,11360.0
2025-06-03 11:40:00,163.3,163.31,162.58,162.67,27900.0,163.3,163.31,162.58,162.67,27900.0
2025-06-03 11:45:00,162.67,163.36,162.52,163.3,17165.0,162.67,163.36,162.52,163.3,17165.0
2025-06-03 11:50:00,163.25,163.32,162.8,163.05,5685.0,163.25,163.32,162.8,163.05,5685.0
2025-06-03 11:55:00,163.11,163.3,163.0,163.1,8825.0,163.11,163.3,163.0,163.1,8825.0
2025-06-03 12:00:00,163.2,163.33,163.1,163.16,15881.0,163.2,163.33,163.1,163.16,15881.0
2025-06-03 12:05:00,163.16,163.29,162.99,163.16,8918.0,163.16,163.29,162.99,163.16,8918.0
2025-06-03 12:10:00,163.1,163.31,162.94,163.3,3971.0,163.1,163.31,162.94,163.3,3971.0
2025-06-03 12:15:00,163.3,163.46,163.25,163.36,5900.0,163.3,163.46,163.25,163.36,5900.0
2025-06-03 12:20:00,163.34,163.53,163.22,163.38,6921.0,163.34,163.53,163.22,163.38,6921.0
2025-06-03 12:25:00,163.24,163.37,163.24,163.24,2268.0,163.24,163.37,163.24,163.24,2268.0
2025-06-03 12:30:00,163.28,163.52,163.27,163.52,4932.0,163.28,163.52,163.27,163.52,4932.0
2025-06-03 12:35:00,163.41,163.41,163.26,163.29,3078.0,163.41,163.41,163.26,163.29,3078.0
2025-06-03 12:40:00,163.25,163.41,163.22,163.28,4301.0,163.25,163.41,163.22,163.28,4301.0
2025-06-03 12:45:00,163.29,163.41,163.17,163.28,5753.0,163.29,163.41,163.17,163.28,5753.0
2025-06-03 12:50:00,163.3,163.47,163.28,163.29,5767.0,163.3,163.47,163.28,163.29,5767.0
2025-06-03 12:55:00,163.3,163.53,163.28,163.53,3967.0,163.3,163.53,163.28,163.53,3967.0
2025-06-03 13:00:00,163.59,163.62,163.38,163.43,4473.0,163.59,163.62,163.38,163.43,4473.0
2025-06-03 13:05:00,163.49,163.62,163.41,163.59,7457.0,163.49,163.62,163.41,163.59,7457.0
2025-06-03 13:10:00,163.59,163.7,163.57,163.7,7128.0,163.59,163.7,163.57,163.7,7128.0
2025-06-03 13:15:00,163.65,163.72,163.58,163.63,7267.0,163.65,163.72,163.58,163.63,7267.0
2025-06-03 13:20:00,163.6,163.6,163.24,163.25,5554.0,163.6,163.6,163.24,163.25,5554.0
2025-06-03 13:25:00,163.25,163.25,163.03,163.1,7948.0,163.25,163.25,163.03,163.1,7948.0
2025-06-03 13:30:00,163.11,163.12,162.97,163.01,6380.0,163.11,163.12,162.97,163.01,6380.0
2025-06-03 13:35:00,163.09,163.2,162.98,163.02,7985.0,163.09,163.2,162.98,163.02,7985.0
2025-06-03 13:40:00,163.0,163.01,162.73,162.8,8198.0,163.0,163.01,162.73,162.8,8198.0
2025-06-03 13:45:00,162.8,162.8,162.66,162.66,2752.0,162.8,162.8,162.66,162.66,2752.0
2025-06-03 13:50:00,162.64,162.67,162.47,162.5,4680.0,162.64,162.67,162.47,162.5,4680.0
2025-06-03 13:55:00,162.47,162.47,162.11,162.24,59502.0,162.47,162.47,162.11,162.24,59502.0
2025-06-03 14:00:00,162.2,162.44,162.08,162.44,8688.0,162.2,162.44,162.08,162.44,8688.0
2025-06-03 14:05:00,162.52,162.61,162.33,162.52,8628.0,162.52,162.61,162.33,162.52,8628.0
2025-06-03 14:10:00,162.52,162.52,162.37,162.39,3963.0,162.52,162.52,162.37,162.39,3963.0
2025-06-03 14:15:00,162.39,162.46,162.25,162.37,8268.0,162.39,162.46,162.25,162.37,8268.0
2025-06-03 14:20:00,162.36,162.45,162.28,162.35,7164.0,162.36,162.45,162.28,162.35,7164.0
2025-06-03 14:25:00,162.33,162.33,162.15,162.32,9159.0,162.33,162.33,162.15,162.32,9159.0
2025-06-03 14:30:00,162.29,162.45,162.24,162.37,5294.0,162.29,162.45,162.24,162.37,5294.0
2025-06-03 14:35:00,162.4,162.5,162.4,162.48,8056.0,162.4,162.5,162.4,162.48,8056.0
2025-06-03 14:40:00,162.47,162.57,162.37,162.41,21287.0,162.47,162.57,162.37,162.41,21287.0
2025-06-03 14:45:00,162.45,162.72,162.45,162.71,3573.0,162.45,162.72,162.45,162.71,3573.0
2025-06-03 14:50:00,162.76,162.76,162.44,162.46,10089.0,162.76,162.76,162.44,162.46,10089.0
2025-06-03 14:55:00,162.46,162.46,162.31,162.39,10651.0,162.46,162.46,162.31,162.39,10651.0
2025-06-03 15:00:00,162.39,162.45,162.32,162.43,14023.0,162.39,162.45,162.32,162.43,14023.0
2025-06-03 15:05:00,162.43,162.48,162.17,162.37,21737.0,162.43,162.48,162.17,162.37,21737.0
2025-06-03 15:10:00,162.33,162.45,162.24,162.35,11414.0,162.33,162.45,162.24,162.35,11414.0
2025-06-03 15:15:00,162.32,162.36,162.12,162.24,12929.0,162.32,162.36,162.12,162.24,12929.0
2025-06-03 15:20:00,162.2,162.26,162.12,162.19,21533.0,162.2,162.26,162.12,162.19,21533.0
2025-06-03 15:25:00,162.23,162.32,162.07,162.11,12509.0,162.23,162.32,162.07,162.11,12509.0
2025-06-03 15:30:00,162.13,162.28,162.01,162.21,10185.0,162.13,162.28,162.01,162.21,10185.0
2025-06-03 15:35:00,162.2,162.37,162.19,162.23,10781.0,162.2,162.37,162.19,162.23,10781.0
2025-06-03 15:40:00,162.21,162.43,162.17,162.39,10723.0,162.21,162.43,162.17,162.39,10723.0
2025-06-03 15:45:00,162.39,162.53,162.01,162.05,21313.0,162.39,162.53,162.01,162.05,21313.0
2025-06-03 15:50:00,162.01,162.12,161.72,162.01,31110.0,162.01,162.12,161.72,162.01,31110.0
2025-06-03 15:55:00,162.02,162.13,161.9,161.98,98703.0,162.02,162.13,161.9,161.98,98703.0
2025-06-04 09:30:00,161.41,162.19,161.41,162.09,67757.0,161.41,162.19,161.41,162.09,67757.0
2025-06-04 09:35:00,162.09,162.15,161.67,162.02,13665.0,162.09,162.15,161.67,162.02,13665.0
2025-06-04 09:40:00,162.1,162.64,162.07,162.58,9702.0,162.1,162.64,162.07,162.58,9702.0
2025-06-04 09:45:00,162.57,162.79,162.51,162.57,7622.0,162.57,162.79,162.51,162.57,7622.0
2025-06-04 09:50:00,162.56,162.56,161.79,161.95,6884.0,162.56,162.56,161.79,161.95,6884.0
2025-06-04 09:55:00,162.0,162.14,161.85,161.97,8683.0,162.0,162.14,161.85,161.97,8683.0
2025-06-04 10:00:00,161.8,161.94,161.68,161.76,15552.0,161.8,161.94,161.68,161.76,15552.0
2025-06-04 10:05:00,161.63,161.78,161.19,161.58,54553.0,161.63,161.78,161.19,161.58,54553.0
2025-06-04 10:10:00,161.71,161.71,161.24,161.34,13367.0,161.71,161.71,161.24,161.34,13367.0
2025-06-04 10:15:00,161.38,162.2,161.38,162.05,21860.0,161.38,162.2,161.38,162.05,21860.0
2025-06-04 10:20:00,162.09,162.09,161.41,161.87,10598.0,162.09,162.09,161.41,161.87,10598.0
2025-06-04 10:25:00,161.92,162.35,161.88,161.92,16014.0,161.92,162.35,161.88,161.92,16014.0
2025-06-04 10:30:00,161.84,161.9,161.35,161.53,9741.0,161.84,161.9,161.35,161.53,9741.0
2025-06-04 10:35:00,161.51,161.58,160.84,160.84,11706.0,161.51,161.58,160.84,160.84,11706.0
2025-06-04 10:40:00,160.84,160.85,160.12,160.12,32923.0,160.84,160.85,160.12,160.12,32923.0
2025-06-04 10:45:00,160.27,160.31,159.62,159.62,10192.0,160.27,160.31,159.62,159.62,10192.0
2025-06-04 10:50:00,159.7,159.84,158.38,159.2,45358.0,159.7,159.84,158.38,159.2,45358.0
2025-06-04 10:55:00,159.1,159.13,158.7,158.84,29602.0,159.1,159.13,158.7,158.84,29602.0
2025-06-04 11:00:00,158.84,158.84,158.27,158.28,28296.0,158.84,158.84,158.27,158.28,28296.0
2025-06-04 11:05:00,158.25,158.73,157.8,158.02,21364.0,158.25,158.73,157.8,158.02,21364.0
2025-06-04 11:10:00,158.17,158.37,158.03,158.11,17736.0,158.17,158.37,158.03,158.11,17736.0
2025-06-04 11:15:00,158.18,158.46,156.95,157.5,49767.0,158.18,158.46,156.95,157.5,49767.0
2025-06-04 11:20:00,157.46,157.62,157.08,157.29,18426.0,157.46,157.62,157.08,157.29,18426.0
2025-06-04 11:25:00,157.47,158.0,157.21,157.8,32066.0,157.47,158.0,157.21,157.8,32066.0
2025-06-04 11:30:00,157.79,158.04,157.58,157.87,6197.0,157.79,158.04,157.58,157.87,6197.0
2025-06-04 11:35:00,157.95,158.35,157.71,158.2,5011.0,157.95,158.35,157.71,158.2,5011.0
2025-06-04 11:40:00,158.21,158.56,157.97,157.97,10408.0,158.21,158.56,157.97,157.97,10408.0
2025-06-04 11:45:00,158.02,158.15,157.67,157.78,3810.0,158.02,158.15,157.67,157.78,3810.0
2025-06-04 11:50:00,157.78,157.94,157.68,157.9,6736.0,157.78,157.94,157.68,157.9,6736.0
2025-06-04 11:55:00,157.98,157.98,157.25,157.53,7001.0,157.98,157.98,157.25,157.53,7001.0
2025-06-04 12:00:00,157.75,158.01,157.74,157.94,4113.0,157.75,158.01,157.74,157.94,4113.0
2025-06-04 12:05:00,157.9,157.96,157.64,157.64,7212.0,157.9,157.96,157.64,157.64,7212.0
2025-06-04 12:10:00,157.56,157.56,157.11,157.3,3879.0,157.56,157.56,157.11,157.3,3879.0
2025-06-04 12:15:00,157.36,157.36,156.92,157.16,5520.0,157.36,157.36,156.92,157.16,5520.0
2025-06-04 12:20:00,157.17,157.43,157.15,157.3,2425.0,157.17,157.43,157.15,157.3,2425.0
2025-06-04 12:25:00,157.32,157.57,157.04,157.12,24246.0,157.32,157.57,157.04,157.12,24246.0
2025-06-04 12:30:00,157.13,157.44,157.12,157.32,3996.0,157.13,157.44,157.12,157.32,3996.0
2025-06-04 12:35:00,157.27,157.57,157.26,157.45,3939.0,157.27,157.57,157.26,157.45,3939.0
2025-06-04 12:40:00,157.4,157.45,157.16,157.26,3346.0,157.4,157.45,157.16,157.26,3346.0
2025-06-04 12:45:00,157.38,157.53,157.34,157.48,2860.0,157.38,157.53,157.34,157.48,2860.0
2025-06-04 12:50:00,157.35,157.4,157.08,157.13,6593.0,157.35,157.4,157.08,157.13,6593.0
2025-06-04 12:55:00,157.04,157.23,156.95,157.09,6245.0,157.04,157.23,156.95,157.09,6245.0
2025-06-04 13:00:00,157.09,157.35,157.07,157.07,4408.0,157.09,157.35,157.07,157.07,4408.0
2025-06-04 13:05:00,156.99,157.19,156.99,157.14,9620.0,156.99,157.19,156.99,157.14,9620.0
2025-06-04 13:10:00,157.14,157.3,156.94,157.11,12044.0,157.14,157.3,156.94,157.11,12044.0
2025-06-04 13:15:00,157.11,157.45,157.11,157.41,4576.0,157.11,157.45,157.11,157.41,4576.0
2025-06-04 13:20:00,157.43,157.48,157.04,157.25,7337.0,157.43,157.48,157.04,157.25,7337.0
2025-06-04 13:25:00,157.27,157.34,157.01,157.03,10255.0,157.27,157.34,157.01,157.03,10255.0
2025-06-04 13:30:00,157.02,157.11,156.88,157.11,5946.0,157.02,157.11,156.88,157.11,5946.0
2025-06-04 13:35:00,157.16,157.31,157.12,157.25,3356.0,157.16,157.31,157.12,157.25,3356.0
2025-06-04 13:40:00,157.25,157.26,157.14,157.26,2752.0,157.25,157.26,157.14,157.26,2752.0
2025-06-04 13:45:00,157.3,157.41,157.17,157.3,3270.0,157.3,157.41,157.17,157.3,3270.0
2025-06-04 13:50:00,157.16,157.23,157.0,157.18,7357.0,157.16,157.23,157.0,157.18,7357.0
2025-06-04 13:55:00,157.25,157.25,156.89,156.95,3854.0,157.25,157.25,156.89,156.95,3854.0
2025-06-04 14:00:00,156.95,157.09,156.85,156.87,5251.0,156.95,157.09,156.85,156.87,5251.0
2025-06-04 14:05:00,156.89,157.18,156.81,157.12,5560.0,156.89,157.18,156.81,157.12,5560.0
2025-06-04 14:10:00,157.12,157.22,157.06,157.07,5004.0,157.12,157.22,157.06,157.07,5004.0
2025-06-04 14:15:00,157.09,157.48,157.08,157.42,10573.0,157.09,157.48,157.08,157.42,10573.0
2025-06-04 14:20:00,157.42,157.5,157.35,157.42,6690.0,157.42,157.5,157.35,157.42,6690.0
2025-06-04 14:25:00,157.41,157.42,157.25,157.39,4089.0,157.41,157.42,157.25,157.39,4089.0
2025-06-04 14:30:00,157.47,157.7,157.47,157.7,7530.0,157.47,157.7,157.47,157.7,7530.0
2025-06-04 14:35:00,157.66,157.74,157.64,157.71,1834.0,157.66,157.74,157.64,157.71,1834.0
2025-06-04 14:40:00,157.6,157.77,157.58,157.63,5440.0,157.6,157.77,157.58,157.63,5440.0
2025-06-04 14:45:00,157.63,157.63,157.39,157.47,10936.0,157.63,157.63,157.39,157.47,10936.0
2025-06-04 14:50:00,157.47,157.47,157.28,157.38,6954.0,157.47,157.47,157.28,157.38,6954.0
2025-06-04 14:55:00,157.38,157.49,157.31,157.43,5160.0,157.38,157.49,157.31,157.43,5160.0
2025-06-04 15:00:00,157.45,157.6,157.36,157.36,7035.0,157.45,157.6,157.36,157.36,7035.0
2025-06-04 15:05:00,157.56,157.65,157.39,157.48,7968.0,157.56,157.65,157.39,157.48,7968.0
2025-06-04 15:10:00,157.58,157.58,157.32,157.42,4397.0,157.58,157.58,157.32,157.42,4397.0
2025-06-04 15:15:00,157.39,157.43,157.25,157.38,5011.0,157.39,157.43,157.25,157.38,5011.0
2025-06-04 15:20:00,157.43,157.63,157.4,157.59,17171.0,157.43,157.63,157.4,157.59,17171.0
2025-06-04 15:25:00,157.61,157.62,157.43,157.48,9076.0,157.61,157.62,157.43,157.48,9076.0
2025-06-04 15:30:00,157.49,157.53,157.17,157.28,12697.0,157.49,157.53,157.17,157.28,12697.0
2025-06-04 15:35:00,157.31,157.4,157.19,157.21,9431.0,157.31,157.4,157.19,157.21,9431.0
2025-06-04 15:40:00,157.18,157.23,157.08,157.17,10604.0,157.18,157.23,157.08,157.17,10604.0
2025-06-04 15:45:00,157.2,157.35,157.13,157.17,18478.0,157.2,157.35,157.13,157.17,18478.0
2025-06-04 15:50:00,157.12,157.27,157.0,157.16,27610.0,157.12,157.27,157.0,157.16,27610.0
2025-06-04 15:55:00,157.2,157.43,156.93,156.96,164237.0,157.2,157.43,156.93,156.96,164237.0
2025-06-05 09:30:00,157.7,158.0,156.25,157.65,27149.0,157.7,158.0,156.25,157.65,27149.0
2025-06-05 09:35:00,157.59,158.0,157.45,157.54,6633.0,157.59,158.0,157.45,157.54,6633.0
2025-06-05 09:40:00,157.66,157.94,157.05,157.22,8053.0,157.66,157.94,157.05,157.22,8053.0
2025-06-05 09:45:00,157.3,157.71,157.07,157.42,8804.0,157.3,157.71,157.07,157.42,8804.0
2025-06-05 09:50:00,157.6,157.66,156.7,156.84,6719.0,157.6,157.66,156.7,156.84,6719.0
2025-06-05 09:55:00,156.85,156.99,156.62,156.84,4458.0,156.85,156.99,156.62,156.84,4458.0
2025-06-05 10:00:00,156.96,157.07,156.09,156.5,11019.0,156.96,157.07,156.09,156.5,11019.0
2025-06-05 10:05:00,156.5,156.86,155.93,155.93,8863.0,156.5,156.86,155.93,155.93,8863.0
2025-06-05 10:10:00,155.94,156.53,155.94,156.09,4249.0,155.94,156.53,155.94,156.09,4249.0
2025-06-05 10:15:00,156.24,156.6,156.05,156.35,6032.0,156.24,156.6,156.05,156.35,6032.0
2025-06-05 10:20:00,156.41,157.06,156.34,157.0,14105.0,156.41,157.06,156.34,157.0,14105.0
2025-06-05 10:25:00,156.99,157.0,156.71,156.86,8036.0,156.99,157.0,156.71,156.86,8036.0
2025-06-05 10:30:00,156.86,157.06,156.74,156.75,3874.0,156.86,157.06,156.74,156.75,3874.0
2025-06-05 10:35:00,156.73,157.35,156.65,157.24,5057.0,156.73,157.35,156.65,157.24,5057.0
2025-06-05 10:40:00,157.12,157.85,157.11,157.3,7715.0,157.12,157.85,157.11,157.3,7715.0
2025-06-05 10:45:00,157.46,157.77,157.27,157.48,9087.0,157.46,157.77,157.27,157.48,9087.0
2025-06-05 10:50:00,157.43,157.48,157.1,157.44,3645.0,157.43,157.48,157.1,157.44,3645.0
2025-06-05 10:55:00,157.43,157.67,157.34,157.66,2475.0,157.43,157.67,157.34,157.66,2475.0
2025-06-05 11:00:00,157.67,158.07,157.63,157.99,5952.0,157.67,158.07,157.63,157.99,5952.0
2025-06-05 11:05:00,157.99,158.05,157.84,158.05,9658.0,157.99,158.05,157.84,158.05,9658.0
2025-06-05 11:10:00,158.12,158.51,158.12,158.21,16129.0,158.12,158.51,158.12,158.21,16129.0
2025-06-05 11:15:00,158.21,158.38,158.12,158.34,4860.0,158.21,158.38,158.12,158.34,4860.0
2025-06-05 11:20:00,158.31,158.34,157.95,158.0,3536.0,158.31,158.34,157.95,158.0,3536.0
2025-06-05 11:25:00,157.99,158.46,157.96,158.39,1923.0,157.99,158.46,157.96,158.39,1923.0
2025-06-05 11:30:00,158.16,158.37,158.11,158.15,4684.0,158.16,158.37,158.11,158.15,4684.0
2025-06-05 11:35:00,158.21,158.3,158.1,158.3,1007.0,158.21,158.3,158.1,158.3,1007.0
2025-06-05 11:40:00,158.29,158.46,158.28,158.43,3889.0,158.29,158.46,158.28,158.43,3889.0
2025-06-05 11:45:00,158.43,158.43,158.19,158.27,5557.0,158.43,158.43,158.19,158.27,5557.0
2025-06-05 11:50:00,158.33,158.51,158.3,158.51,3231.0,158.33,158.51,158.3,158.51,3231.0
2025-06-05 11:55:00,158.52,158.68,158.51,158.66,2630.0,158.52,158.68,158.51,158.66,2630.0
2025-06-05 12:00:00,158.73,158.8,158.68,158.8,3427.0,158.73,158.8,158.68,158.8,3427.0
2025-06-05 12:05:00,158.7,158.98,158.7,158.98,4742.0,158.7,158.98,158.7,158.98,4742.0
2025-06-05 12:10:00,159.07,159.07,158.64,158.64,3306.0,159.07,159.07,158.64,158.64,3306.0
2025-06-05 12:15:00,158.73,158.83,158.61,158.72,3007.0,158.73,158.83,158.61,158.72,3007.0
2025-06-05 12:20:00,158.71,158.94,158.68,158.86,3541.0,158.71,158.94,158.68,158.86,3541.0
2025-06-05 12:25:00,158.86,158.9,158.71,158.78,3286.0,158.86,158.9,158.71,158.78,3286.0
2025-06-05 12:30:00,158.78,158.83,158.65,158.71,2277.0,158.78,158.83,158.65,158.71,2277.0
2025-06-05 12:35:00,158.72,158.76,158.66,158.69,2752.0,158.72,158.76,158.66,158.69,2752.0
2025-06-05 12:40:00,158.64,158.72,158.59,158.67,3234.0,158.64,158.72,158.59,158.67,3234.0
2025-06-05 12:45:00,158.6,158.6,158.29,158.35,5000.0,158.6,158.6,158.29,158.35,5000.0
2025-06-05 12:50:00,158.47,158.55,158.39,158.54,4163.0,158.47,158.55,158.39,158.54,4163.0
2025-06-05 12:55:00,158.61,158.84,158.6,158.68,5295.0,158.61,158.84,158.6,158.68,5295.0
2025-06-05 13:00:00,158.71,158.85,158.64,158.64,8083.0,158.71,158.85,158.64,158.64,8083.0
2025-06-05 13:05:00,158.63,159.02,158.6,158.93,3952.0,158.63,159.02,158.6,158.93,3952.0
2025-06-05 13:10:00,158.92,158.94,158.81,158.94,2978.0,158.92,158.94,158.81,158.94,2978.0
2025-06-05 13:15:00,158.95,159.06,158.78,158.78,3826.0,158.95,159.06,158.78,158.78,3826.0
2025-06-05 13:20:00,158.81,158.9,158.81,158.9,1847.0,158.81,158.9,158.81,158.9,1847.0
2025-06-05 13:25:00,158.92,158.92,158.7,158.84,3408.0,158.92,158.92,158.7,158.84,3408.0
2025-06-05 13:30:00,158.93,159.05,158.91,159.02,2157.0,158.93,159.05,158.91,159.02,2157.0
2025-06-05 13:35:00,158.97,159.18,158.97,159.1,3663.0,158.97,159.18,158.97,159.1,3663.0
2025-06-05 13:40:00,159.1,159.1,158.96,159.01,3866.0,159.1,159.1,158.96,159.01,3866.0
2025-06-05 13:45:00,159.06,159.06,158.91,158.95,4805.0,159.06,159.06,158.91,158.95,4805.0
2025-06-05 13:50:00,158.95,159.17,158.95,159.02,5429.0,158.95,159.17,158.95,159.02,5429.0
2025-06-05 13:55:00,158.99,159.1,158.96,159.05,3306.0,158.99,159.1,158.96,159.05,3306.0
2025-06-05 14:00:00,159.09,159.09,158.79,158.83,5611.0,159.09,159.09,158.79,158.83,5611.0
2025-06-05 14:05:00,158.83,158.83,158.59,158.66,3418.0,158.83,158.83,158.59,158.66,3418.0
2025-06-05 14:10:00,158.64,158.64,158.25,158.31,4367.0,158.64,158.64,158.25,158.31,4367.0
2025-06-05 14:15:00,158.3,158.3,157.94,158.24,6446.0,158.3,158.3,157.94,158.24,6446.0
2025-06-05 14:20:00,158.28,158.28,158.1,158.24,3836.0,158.28,158.28,158.1,158.24,3836.0
2025-06-05 14:25:00,158.26,158.27,157.94,158.02,4116.0,158.26,158.27,157.94,158.02,4116.0
2025-06-05 14:30:00,158.04,158.23,158.04,158.22,1324.0,158.04,158.23,158.04,158.22,1324.0
2025-06-05 14:35:00,158.22,158.33,158.04,158.33,7577.0,158.22,158.33,158.04,158.33,7577.0
2025-06-05 14:40:00,158.38,158.38,158.23,158.31,2567.0,158.38,158.38,158.23,158.31,2567.0
2025-06-05 14:45:00,158.48,158.49,158.35,158.41,2922.0,158.48,158.49,158.35,158.41,2922.0
2025-06-05 14:50:00,158.45,158.5,158.34,158.35,3269.0,158.45,158.5,158.34,158.35,3269.0
2025-06-05 14:55:00,158.34,158.5,158.34,158.45,4223.0,158.34,158.5,158.34,158.45,4223.0
2025-06-05 15:00:00,158.46,158.54,158.29,158.3,4004.0,158.46,158.54,158.29,158.3,4004.0
2025-06-05 15:05:00,158.33,158.42,158.3,158.32,4167.0,158.33,158.42,158.3,158.32,4167.0
2025-06-05 15:10:00,158.36,158.36,158.15,158.17,6922.0,158.36,158.36,158.15,158.17,6922.0
2025-06-05 15:15:00,158.24,158.24,157.52,157.59,6737.0,158.24,158.24,157.52,157.59,6737.0
2025-06-05 15:20:00,157.69,157.7,157.4,157.45,11208.0,157.69,157.7,157.4,157.45,11208.0
2025-06-05 15:25:00,157.57,157.91,157.49,157.78,6250.0,157.57,157.91,157.49,157.78,6250.0
2025-06-05 15:30:00,157.83,157.99,157.77,157.87,7804.0,157.83,157.99,157.77,157.87,7804.0
2025-06-05 15:35:00,157.89,158.27,157.85,158.15,10677.0,157.89,158.27,157.85,158.15,10677.0
2025-06-05 15:40:00,158.19,158.35,158.12,158.24,7692.0,158.19,158.35,158.12,158.24,7692.0
2025-06-05 15:45:00,158.23,158.36,158.14,158.25,11170.0,158.23,158.36,158.14,158.25,11170.0
2025-06-05 15:50:00,158.19,158.19,157.81,157.86,21830.0,158.19,158.19,157.81,157.86,21830.0
2025-06-05 15:55:00,157.87,158.24,157.79,158.18,64842.0,157.87,158.24,157.79,158.18,64842.0
2025-06-06 09:30:00,159.12,161.25,158.55,161.25,30150.0,159.12,161.25,158.55,161.25,30150.0
2025-06-06 09:35:00,161.25,161.56,160.64,160.89,10252.0,161.25,161.56,160.64,160.89,10252.0
2025-06-06 09:40:00,161.17,161.17,160.43,160.55,4917.0,161.17,161.17,160.43,160.55,4917.0
2025-06-06 09:45:00,160.67,160.67,160.31,160.67,4719.0,160.67,160.67,160.31,160.67,4719.0
2025-06-06 09:50:00,160.67,161.15,160.58,160.87,4127.0,160.67,161.15,160.58,160.87,4127.0
2025-06-06 09:55:00,160.82,161.16,160.82,161.05,2576.0,160.82,161.16,160.82,161.05,2576.0
2025-06-06 10:00:00,160.93,161.05,160.5,160.71,17710.0,160.93,161.05,160.5,160.71,17710.0
2025-06-06 10:05:00,160.85,160.96,160.44,160.63,9039.0,160.85,160.96,160.44,160.63,9039.0
2025-06-06 10:10:00,160.55,160.72,160.22,160.72,4740.0,160.55,160.72,160.22,160.72,4740.0
2025-06-06 10:15:00,160.5,160.52,160.18,160.38,2952.0,160.5,160.52,160.18,160.38,2952.0
2025-06-06 10:20:00,160.38,160.58,160.37,160.5,1872.0,160.38,160.58,160.37,160.5,1872.0
2025-06-06 10:25:00,160.49,160.77,160.32,160.7,5449.0,160.49,160.77,160.32,160.7,5449.0
2025-06-06 10:30:00,160.76,160.82,160.34,160.35,13565.0,160.76,160.82,160.34,160.35,13565.0
2025-06-06 10:35:00,160.34,160.93,160.24,160.88,9315.0,160.34,160.93,160.24,160.88,9315.0
2025-06-06 10:40:00,160.84,160.99,160.73,160.77,13009.0,160.84,160.99,160.73,160.77,13009.0
2025-06-06 10:45:00,160.71,160.77,160.46,160.6,12295.0,160.71,160.77,160.46,160.6,12295.0
2025-06-06 10:50:00,160.68,160.82,160.49,160.58,16752.0,160.68,160.82,160.49,160.58,16752.0
2025-06-06 10:55:00,160.76,160.94,160.5,160.5,5250.0,160.76,160.94,160.5,160.5,5250.0
2025-06-06 11:00:00,160.5,160.94,160.49,160.89,2578.0,160.5,160.94,160.49,160.89,2578.0
2025-06-06 11:05:00,160.79,160.89,160.62,160.84,3001.0,160.79,160.89,160.62,160.84,3001.0
2025-06-06 11:10:00,160.92,161.25,160.92,161.14,3995.0,160.92,161.25,160.92,161.14,3995.0
2025-06-06 11:15:00,161.02,161.02,160.5,160.5,5290.0,161.02,161.02,160.5,160.5,5290.0
2025-06-06 11:20:00,160.46,160.59,160.28,160.52,9099.0,160.46,160.59,160.28,160.52,9099.0
2025-06-06 11:25:00,160.55,160.58,160.3,160.36,7559.0,160.55,160.58,160.3,160.36,7559.0
2025-06-06 11:30:00,160.34,160.74,160.34,160.53,3092.0,160.34,160.74,160.34,160.53,3092.0
2025-06-06 11:35:00,160.7,160.76,160.38,160.45,4214.0,160.7,160.76,160.38,160.45,4214.0
2025-06-06 11:40:00,160.45,160.71,160.31,160.71,6180.0,160.45,160.71,160.31,160.71,6180.0
2025-06-06 11:45:00,160.71,160.96,160.71,160.96,1467.0,160.71,160.96,160.71,160.96,1467.0
2025-06-06 11:50:00,161.06,161.26,160.97,161.12,6555.0,161.06,161.26,160.97,161.12,6555.0
2025-06-06 11:55:00,161.12,161.21,160.99,161.16,11543.0,161.12,161.21,160.99,161.16,11543.0
2025-06-06 12:00:00,161.18,161.26,161.12,161.12,2135.0,161.18,161.26,161.12,161.12,2135.0
2025-06-06 12:05:00,161.18,161.32,161.13,161.27,6163.0,161.18,161.32,161.13,161.27,6163.0
2025-06-06 12:10:00,161.27,161.32,161.17,161.32,3170.0,161.27,161.32,161.17,161.32,3170.0
2025-06-06 12:15:00,161.27,161.34,161.13,161.32,3631.0,161.27,161.34,161.13,161.32,3631.0
2025-06-06 12:20:00,161.4,161.43,161.23,161.29,6618.0,161.4,161.43,161.23,161.29,6618.0
2025-06-06 12:25:00,161.23,161.3,161.17,161.19,3123.0,161.23,161.3,161.17,161.19,3123.0
2025-06-06 12:30:00,161.27,161.41,161.25,161.27,3362.0,161.27,161.41,161.25,161.27,3362.0
2025-06-06 12:35:00,161.27,161.27,160.87,160.91,3682.0,161.27,161.27,160.87,160.91,3682.0
2025-06-06 12:40:00,160.93,161.06,160.92,160.98,2574.0,160.93,161.06,160.92,160.98,2574.0
2025-06-06 12:45:00,160.99,161.17,160.98,161.17,400.0,160.99,161.17,160.98,161.17,400.0
2025-06-06 12:50:00,161.17,161.17,160.91,160.91,2621.0,161.17,161.17,160.91,160.91,2621.0
2025-06-06 12:55:00,160.85,160.85,160.65,160.76,1772.0,160.85,160.85,160.65,160.76,1772.0
2025-06-06 13:00:00,160.82,160.84,160.4,160.45,12556.0,160.82,160.84,160.4,160.45,12556.0
2025-06-06 13:05:00,160.46,160.52,160.44,160.49,1759.0,160.46,160.52,160.44,160.49,1759.0
2025-06-06 13:10:00,160.49,160.58,160.48,160.57,1455.0,160.49,160.58,160.48,160.57,1455.0
2025-06-06 13:15:00,160.57,160.65,160.38,160.62,6992.0,160.57,160.65,160.38,160.62,6992.0
2025-06-06 13:20:00,160.65,160.73,160.36,160.36,4534.0,160.65,160.73,160.36,160.36,4534.0
2025-06-06 13:25:00,160.37,160.37,160.27,160.31,929.0,160.37,160.37,160.27,160.31,929.0
2025-06-06 13:30:00,160.28,160.29,160.2,160.2,1546.0,160.28,160.29,160.2,160.2,1546.0
2025-06-06 13:35:00,160.22,160.23,160.11,160.16,961.0,160.22,160.23,160.11,160.16,961.0
2025-06-06 13:40:00,160.24,160.45,160.23,160.36,2246.0,160.24,160.45,160.23,160.36,2246.0
2025-06-06 13:45:00,160.42,160.48,160.37,160.43,1100.0,160.42,160.48,160.37,160.43,1100.0
2025-06-06 13:50:00,160.37,160.54,160.34,160.35,6736.0,160.37,160.54,160.34,160.35,6736.0
2025-06-06 13:55:00,160.48,160.48,160.23,160.23,2088.0,160.48,160.48,160.23,160.23,2088.0
2025-06-06 14:00:00,160.22,160.4,160.2,160.25,2460.0,160.22,160.4,160.2,160.25,2460.0
2025-06-06 14:05:00,160.2,160.23,160.0,160.12,3501.0,160.2,160.23,160.0,160.12,3501.0
2025-06-06 14:10:00,160.17,160.29,160.17,160.24,900.0,160.17,160.29,160.17,160.24,900.0
2025-06-06 14:15:00,160.26,160.36,160.14,160.2,5947.0,160.26,160.36,160.14,160.2,5947.0
2025-06-06 14:20:00,160.21,160.26,160.11,160.12,6311.0,160.21,160.26,160.11,160.12,6311.0
2025-06-06 14:25:00,160.14,160.19,160.08,160.19,2135.0,160.14,160.19,160.08,160.19,2135.0
2025-06-06 14:30:00,160.2,160.38,160.2,160.38,4108.0,160.2,160.38,160.2,160.38,4108.0
2025-06-06 14:35:00,160.37,160.6,160.27,160.34,4966.0,160.37,160.6,160.27,160.34,4966.0
2025-06-06 14:40:00,160.28,160.31,160.2,160.31,3964.0,160.28,160.31,160.2,160.31,3964.0
2025-06-06 14:45:00,160.3,160.41,160.3,160.4,1497.0,160.3,160.41,160.3,160.4,1497.0
2025-06-06 14:50:00,160.37,160.4,160.31,160.31,5501.0,160.37,160.4,160.31,160.31,5501.0
2025-06-06 14:55:00,160.3,160.49,160.3,160.46,4332.0,160.3,160.49,160.3,160.46,4332.0
2025-06-06 15:00:00,160.42,160.61,160.38,160.56,6488.0,160.42,160.61,160.38,160.56,6488.0
2025-06-06 15:05:00,160.56,160.66,160.52,160.52,4407.0,160.56,160.66,160.52,160.52,4407.0
2025-06-06 15:10:00,160.53,160.58,160.43,160.58,3597.0,160.53,160.58,160.43,160.58,3597.0
2025-06-06 15:15:00,160.58,160.67,160.55,160.59,6408.0,160.58,160.67,160.55,160.59,6408.0
2025-06-06 15:20:00,160.55,160.62,160.47,160.53,9399.0,160.55,160.62,160.47,160.53,9399.0
2025-06-06 15:25:00,160.53,160.59,160.34,160.36,6174.0,160.53,160.59,160.34,160.36,6174.0
2025-06-06 15:30:00,160.39,160.44,160.3,160.3,9401.0,160.39,160.44,160.3,160.3,9401.0
2025-06-06 15:35:00,160.31,160.42,160.24,160.24,11672.0,160.31,160.42,160.24,160.24,11672.0
2025-06-06 15:40:00,160.25,160.38,160.24,160.32,4848.0,160.25,160.38,160.24,160.32,4848.0
2025-06-06 15:45:00,160.31,160.4,160.13,160.19,14857.0,160.31,160.4,160.13,160.19,14857.0
2025-06-06 15:50:00,160.23,160.44,160.18,160.25,24504.0,160.23,160.44,160.18,160.25,24504.0
2025-06-06 15:55:00,160.21,160.31,160.06,160.12,59901.0,160.21,160.31,160.06,160.12,59901.0
2025-06-09 09:30:00,161.79,161.82,159.74,160.02,29320.0,161.79,161.82,159.74,160.02,29320.0
2025-06-09 09:35:00,159.93,160.94,159.93,160.72,13299.0,159.93,160.94,159.93,160.72,13299.0
2025-06-09 09:40:00,160.81,161.13,160.43,160.9,8691.0,160.81,161.13,160.43,160.9,8691.0
2025-06-09 09:45:00,160.9,161.18,160.18,160.19,6675.0,160.9,161.18,160.18,160.19,6675.0
2025-06-09 09:50:00,160.08,160.89,160.06,160.47,8881.0,160.08,160.89,160.06,160.47,8881.0
2025-06-09 09:55:00,160.53,160.65,160.12,160.65,6675.0,160.53,160.65,160.12,160.65,6675.0
2025-06-09 10:00:00,160.65,161.35,160.5,161.34,5637.0,160.65,161.35,160.5,161.34,5637.0
2025-06-09 10:05:00,161.28,161.56,160.91,161.14,8469.0,161.28,161.56,160.91,161.14,8469.0
2025-06-09 10:10:00,161.25,161.88,161.09,161.33,9849.0,161.25,161.88,161.09,161.33,9849.0
2025-06-09 10:15:00,161.32,161.69,161.18,161.18,17934.0,161.32,161.69,161.18,161.18,17934.0
2025-06-09 10:20:00,161.13,161.4,161.04,161.31,6682.0,161.13,161.4,161.04,161.31,6682.0
2025-06-09 10:25:00,161.31,161.97,161.2,161.53,26904.0,161.31,161.97,161.2,161.53,26904.0
2025-06-09 10:30:00,161.66,161.91,161.59,161.63,5469.0,161.66,161.91,161.59,161.63,5469.0
2025-06-09 10:35:00,161.46,161.89,161.46,161.73,5851.0,161.46,161.89,161.46,161.73,5851.0
2025-06-09 10:40:00,161.68,161.84,161.37,161.42,10661.0,161.68,161.84,161.37,161.42,10661.0
2025-06-09 10:45:00,161.4,161.42,160.9,160.92,8549.0,161.4,161.42,160.9,160.92,8549.0
2025-06-09 10:50:00,160.97,161.08,160.76,160.76,10464.0,160.97,161.08,160.76,160.76,10464.0
2025-06-09 10:55:00,160.78,161.13,160.65,161.11,22461.0,160.78,161.13,160.65,161.11,22461.0
2025-06-09 11:00:00,161.16,161.32,160.88,161.13,8721.0,161.16,161.32,160.88,161.13,8721.0
2025-06-09 11:05:00,161.09,161.25,160.79,160.8,17240.0,161.09,161.25,160.79,160.8,17240.0
2025-06-09 11:10:00,160.96,161.1,160.85,161.01,10243.0,160.96,161.1,160.85,161.01,10243.0
2025-06-09 11:15:00,161.0,161.01,160.75,160.91,6640.0,161.0,161.01,160.75,160.91,6640.0
2025-06-09 11:20:00,160.86,160.98,160.7,160.78,3781.0,160.86,160.98,160.7,160.78,3781.0
2025-06-09 11:25:00,160.81,160.82,160.5,160.53,10243.0,160.81,160.82,160.5,160.53,10243.0
2025-06-09 11:30:00,160.51,160.72,160.51,160.65,28872.0,160.51,160.72,160.51,160.65,28872.0
2025-06-09 11:35:00,160.59,160.86,160.59,160.75,7675.0,160.59,160.86,160.59,160.75,7675.0
2025-06-09 11:40:00,160.81,160.87,160.74,160.77,10873.0,160.81,160.87,160.74,160.77,10873.0
2025-06-09 11:45:00,160.83,161.15,160.83,161.12,5672.0,160.83,161.15,160.83,161.12,5672.0
2025-06-09 11:50:00,161.06,161.11,160.94,160.97,5577.0,161.06,161.11,160.94,160.97,5577.0
2025-06-09 11:55:00,160.96,161.34,160.96,161.3,11135.0,160.96,161.34,160.96,161.3,11135.0
2025-06-09 12:00:00,161.27,161.56,161.27,161.39,13313.0,161.27,161.56,161.27,161.39,13313.0
2025-06-09 12:05:00,161.3,161.34,161.12,161.13,12158.0,161.3,161.34,161.12,161.13,12158.0
2025-06-09 12:10:00,161.11,161.33,161.11,161.33,5017.0,161.11,161.33,161.11,161.33,5017.0
2025-06-09 12:15:00,161.4,161.53,161.32,161.53,5334.0,161.4,161.53,161.32,161.53,5334.0
2025-06-09 12:20:00,161.54,161.66,161.41,161.66,8258.0,161.54,161.66,161.41,161.66,8258.0
2025-06-09 12:25:00,161.64,161.73,161.54,161.68,4374.0,161.64,161.73,161.54,161.68,4374.0
2025-06-09 12:30:00,161.66,161.66,161.54,161.59,3659.0,161.66,161.66,161.54,161.59,3659.0
2025-06-09 12:35:00,161.59,161.77,161.57,161.64,7294.0,161.59,161.77,161.57,161.64,7294.0
2025-06-09 12:40:00,161.57,161.72,161.46,161.64,5139.0,161.57,161.72,161.46,161.64,5139.0
2025-06-09 12:45:00,161.78,161.81,161.64,161.76,5032.0,161.78,161.81,161.64,161.76,5032.0
2025-06-09 12:50:00,161.81,162.0,161.76,161.94,7690.0,161.81,162.0,161.76,161.94,7690.0
2025-06-09 12:55:00,161.93,162.02,161.82,162.02,3248.0,161.93,162.02,161.82,162.02,3248.0
2025-06-09 13:00:00,161.92,162.17,161.82,162.16,9970.0,161.92,162.17,161.82,162.16,9970.0
2025-06-09 13:05:00,162.15,162.28,162.09,162.28,1615.0,162.15,162.28,162.09,162.28,1615.0
2025-06-09 13:10:00,162.27,162.33,162.11,162.12,20423.0,162.27,162.33,162.11,162.12,20423.0
2025-06-09 13:15:00,162.05,162.07,161.92,161.98,2986.0,162.05,162.07,161.92,161.98,2986.0
2025-06-09 13:20:00,161.96,162.07,161.85,162.07,5733.0,161.96,162.07,161.85,162.07,5733.0
2025-06-09 13:25:00,162.13,162.28,162.12,162.14,3340.0,162.13,162.28,162.12,162.14,3340.0
2025-06-09 13:30:00,162.15,162.26,162.08,162.09,3548.0,162.15,162.26,162.08,162.09,3548.0
2025-06-09 13:35:00,162.01,162.03,161.77,161.82,6659.0,162.01,162.03,161.77,161.82,6659.0
2025-06-09 13:40:00,161.79,161.86,161.71,161.81,3543.0,161.79,161.86,161.71,161.81,3543.0
2025-06-09 13:45:00,161.83,161.92,161.74,161.74,3400.0,161.83,161.92,161.74,161.74,3400.0
2025-06-09 13:50:00,161.74,161.94,161.73,161.94,8215.0,161.74,161.94,161.73,161.94,8215.0
2025-06-09 13:55:00,161.95,161.96,161.64,161.64,6167.0,161.95,161.96,161.64,161.64,6167.0
2025-06-09 14:00:00,161.83,161.83,161.64,161.7,3235.0,161.83,161.83,161.64,161.7,3235.0
2025-06-09 14:05:00,161.65,161.65,161.37,161.4,7345.0,161.65,161.65,161.37,161.4,7345.0
2025-06-09 14:10:00,161.45,161.66,161.45,161.66,3624.0,161.45,161.66,161.45,161.66,3624.0
2025-06-09 14:15:00,161.65,161.72,161.45,161.58,12804.0,161.65,161.72,161.45,161.58,12804.0
2025-06-09 14:20:00,161.54,161.57,161.45,161.57,5202.0,161.54,161.57,161.45,161.57,5202.0
2025-06-09 14:25:00,161.5,161.65,161.5,161.63,6166.0,161.5,161.65,161.5,161.63,6166.0
2025-06-09 14:30:00,161.66,161.66,161.48,161.54,4794.0,161.66,161.66,161.48,161.54,4794.0
2025-06-09 14:35:00,161.56,161.67,161.47,161.5,7971.0,161.56,161.67,161.47,161.5,7971.0
2025-06-09 14:40:00,161.52,161.56,161.38,161.46,5088.0,161.52,161.56,161.38,161.46,5088.0
2025-06-09 14:45:00,161.46,161.51,161.35,161.35,10283.0,161.46,161.51,161.35,161.35,10283.0
2025-06-09 14:50:00,161.34,161.45,161.3,161.41,8970.0,161.34,161.45,161.3,161.41,8970.0
2025-06-09 14:55:00,161.42,161.49,161.36,161.37,6385.0,161.42,161.49,161.36,161.37,6385.0
2025-06-09 15:00:00,161.38,161.47,161.25,161.25,7236.0,161.38,161.47,161.25,161.25,7236.0
2025-06-09 15:05:00,161.24,161.28,161.18,161.22,7250.0,161.24,161.28,161.18,161.22,7250.0
2025-06-09 15:10:00,161.22,161.33,161.16,161.21,7119.0,161.22,161.33,161.16,161.21,7119.0
2025-06-09 15:15:00,161.16,161.29,161.09,161.12,11912.0,161.16,161.29,161.09,161.12,11912.0
2025-06-09 15:20:00,161.13,161.16,161.02,161.03,8813.0,161.13,161.16,161.02,161.03,8813.0
2025-06-09 15:25:00,161.02,161.02,160.9,160.94,11490.0,161.02,161.02,160.9,160.94,11490.0
2025-06-09 15:30:00,160.97,161.0,160.71,160.85,12255.0,160.97,161.0,160.71,160.85,12255.0
2025-06-09 15:35:00,160.91,161.1,160.86,160.89,11412.0,160.91,161.1,160.86,160.89,11412.0
2025-06-09 15:40:00,160.9,160.96,160.75,160.78,15826.0,160.9,160.96,160.75,160.78,15826.0
2025-06-09 15:45:00,160.81,160.88,160.68,160.7,13294.0,160.81,160.88,160.68,160.7,13294.0
2025-06-09 15:50:00,160.74,160.8,160.48,160.52,36826.0,160.74,160.8,160.48,160.52,36826.0
2025-06-09 15:55:00,160.52,160.58,160.16,160.23,109357.0,160.52,160.58,160.16,160.23,109357.0
2025-06-10 09:30:00,161.92,162.65,161.49,162.45,36845.0,161.92,162.65,161.49,162.45,36845.0
2025-06-10 09:35:00,162.45,162.75,161.88,161.97,7948.0,162.45,162.75,161.88,161.97,7948.0
2025-06-10 09:40:00,162.09,162.37,162.09,162.12,2903.0,162.09,162.37,162.09,162.12,2903.0
2025-06-10 09:45:00,162.14,162.33,161.79,162.28,10413.0,162.14,162.33,161.79,162.28,10413.0
2025-06-10 09:50:00,162.16,163.02,162.13,163.02,14194.0,162.16,163.02,162.13,163.02,14194.0
2025-06-10 09:55:00,163.04,163.36,162.79,163.01,8567.0,163.04,163.36,162.79,163.01,8567.0
2025-06-10 10:00:00,162.96,163.73,162.96,163.68,14089.0,162.96,163.73,162.96,163.68,14089.0
2025-06-10 10:05:00,163.53,163.85,163.17,163.17,22611.0,163.53,163.85,163.17,163.17,22611.0
2025-06-10 10:10:00,163.31,163.56,163.05,163.46,6964.0,163.31,163.56,163.05,163.46,6964.0
2025-06-10 10:15:00,163.62,163.8,162.98,162.98,26595.0,163.62,163.8,162.98,162.98,26595.0
2025-06-10 10:20:00,162.93,163.92,162.89,163.91,12452.0,162.93,163.92,162.89,163.91,12452.0
2025-06-10 10:25:00,164.0,164.06,163.48,163.63,13711.0,164.0,164.06,163.48,163.63,13711.0
2025-06-10 10:30:00,163.65,163.96,163.55,163.88,4844.0,163.65,163.96,163.55,163.88,4844.0
2025-06-10 10:35:00,163.83,164.26,163.79,164.18,10185.0,163.83,164.26,163.79,164.18,10185.0
2025-06-10 10:40:00,164.18,164.43,163.9,163.91,9314.0,164.18,164.43,163.9,163.91,9314.0
2025-06-10 10:45:00,163.87,163.97,163.63,163.64,16303.0,163.87,163.97,163.63,163.64,16303.0
2025-06-10 10:50:00,163.6,163.67,163.23,163.45,13408.0,163.6,163.67,163.23,163.45,13408.0
2025-06-10 10:55:00,163.33,163.33,162.99,163.22,8899.0,163.33,163.33,162.99,163.22,8899.0
2025-06-10 11:00:00,163.29,163.3,162.9,163.14,9866.0,163.29,163.3,162.9,163.14,9866.0
2025-06-10 11:05:00,163.16,163.4,163.11,163.29,6557.0,163.16,163.4,163.11,163.29,6557.0
2025-06-10 11:10:00,163.17,163.41,162.98,162.98,4448.0,163.17,163.41,162.98,162.98,4448.0
2025-06-10 11:15:00,162.9,163.6,162.9,163.49,7251.0,162.9,163.6,162.9,163.49,7251.0
2025-06-10 11:20:00,163.47,163.93,163.4,163.88,28271.0,163.47,163.93,163.4,163.88,28271.0
2025-06-10 11:25:00,163.84,164.21,163.84,163.9,8131.0,163.84,164.21,163.84,163.9,8131.0
2025-06-10 11:30:00,163.99,164.22,163.85,164.15,12025.0,163.99,164.22,163.85,164.15,12025.0
2025-06-10 11:35:00,164.28,164.4,163.67,163.78,12055.0,164.28,164.4,163.67,163.78,12055.0
2025-06-10 11:40:00,163.91,164.29,163.84,164.11,3694.0,163.91,164.29,163.84,164.11,3694.0
2025-06-10 11:45:00,164.1,164.1,163.87,163.9,7181.0,164.1,164.1,163.87,163.9,7181.0
2025-06-10 11:50:00,163.9,164.03,163.53,163.69,5389.0,163.9,164.03,163.53,163.69,5389.0
2025-06-10 11:55:00,163.64,163.8,163.54,163.8,4403.0,163.64,163.8,163.54,163.8,4403.0
2025-06-10 12:00:00,163.72,164.01,163.68,163.83,8303.0,163.72,164.01,163.68,163.83,8303.0
2025-06-10 12:05:00,163.78,163.95,163.78,163.95,2813.0,163.78,163.95,163.78,163.95,2813.0
2025-06-10 12:10:00,163.92,163.94,163.66,163.81,9594.0,163.92,163.94,163.66,163.81,9594.0
2025-06-10 12:15:00,163.85,164.25,163.85,164.06,11543.0,163.85,164.25,163.85,164.06,11543.0
2025-06-10 12:20:00,164.06,164.18,164.01,164.15,4543.0,164.06,164.18,164.01,164.15,4543.0
2025-06-10 12:25:00,164.22,164.46,164.22,164.36,9409.0,164.22,164.46,164.22,164.36,9409.0
2025-06-10 12:30:00,164.43,164.43,164.32,164.41,7243.0,164.43,164.43,164.32,164.41,7243.0
2025-06-10 12:35:00,164.4,164.5,164.38,164.43,4351.0,164.4,164.5,164.38,164.43,4351.0
2025-06-10 12:40:00,164.39,164.56,164.31,164.31,8663.0,164.39,164.56,164.31,164.31,8663.0
2025-06-10 12:45:00,164.33,164.48,164.29,164.39,2427.0,164.33,164.48,164.29,164.39,2427.0
2025-06-10 12:50:00,164.31,164.49,164.31,164.46,5196.0,164.31,164.49,164.31,164.46,5196.0
2025-06-10 12:55:00,164.51,164.52,164.26,164.28,6674.0,164.51,164.52,164.26,164.28,6674.0
2025-06-10 13:00:00,164.21,164.23,163.69,163.73,17048.0,164.21,164.23,163.69,163.73,17048.0
2025-06-10 13:05:00,163.81,164.25,163.77,164.2,15812.0,163.81,164.25,163.77,164.2,15812.0
2025-06-10 13:10:00,164.2,164.41,164.17,164.31,6037.0,164.2,164.41,164.17,164.31,6037.0
2025-06-10 13:15:00,164.28,164.34,164.1,164.11,6711.0,164.28,164.34,164.1,164.11,6711.0
2025-06-10 13:20:00,164.13,164.21,164.06,164.09,5390.0,164.13,164.21,164.06,164.09,5390.0
2025-06-10 13:25:00,164.04,164.07,163.91,163.97,2011.0,164.04,164.07,163.91,163.97,2011.0
2025-06-10 13:30:00,163.95,164.02,163.83,163.91,4949.0,163.95,164.02,163.83,163.91,4949.0
2025-06-10 13:35:00,163.92,163.95,163.58,163.59,3045.0,163.92,163.95,163.58,163.59,3045.0
2025-06-10 13:40:00,163.57,163.73,163.49,163.72,4910.0,163.57,163.73,163.49,163.72,4910.0
2025-06-10 13:45:00,163.59,163.63,163.48,163.48,3555.0,163.59,163.63,163.48,163.48,3555.0
2025-06-10 13:50:00,163.45,163.53,163.34,163.37,4053.0,163.45,163.53,163.34,163.37,4053.0
2025-06-10 13:55:00,163.41,163.47,163.34,163.41,3208.0,163.41,163.47,163.34,163.41,3208.0
2025-06-10 14:00:00,163.38,163.39,163.21,163.37,3009.0,163.38,163.39,163.21,163.37,3009.0
2025-06-10 14:05:00,163.27,163.33,163.1,163.18,7297.0,163.27,163.33,163.1,163.18,7297.0
2025-06-10 14:10:00,163.16,163.16,162.97,163.0,3899.0,163.16,163.16,162.97,163.0,3899.0
2025-06-10 14:15:00,163.02,163.04,162.84,163.01,13979.0,163.02,163.04,162.84,163.01,13979.0
2025-06-10 14:20:00,162.98,163.19,162.98,163.16,11848.0,162.98,163.19,162.98,163.16,11848.0
2025-06-10 14:25:00,163.11,163.24,162.75,162.84,10932.0,163.11,163.24,162.75,162.84,10932.0
2025-06-10 14:30:00,162.85,162.88,162.61,162.68,8164.0,162.85,162.88,162.61,162.68,8164.0
2025-06-10 14:35:00,162.7,162.73,162.54,162.55,3938.0,162.7,162.73,162.54,162.55,3938.0
2025-06-10 14:40:00,162.6,162.62,162.41,162.49,5268.0,162.6,162.62,162.41,162.49,5268.0
2025-06-10 14:45:00,162.49,162.63,162.46,162.63,2700.0,162.49,162.63,162.46,162.63,2700.0
2025-06-10 14:50:00,162.59,162.71,162.54,162.63,10937.0,162.59,162.71,162.54,162.63,10937.0
2025-06-10 14:55:00,162.63,162.85,162.53,162.84,15060.0,162.63,162.85,162.53,162.84,15060.0
2025-06-10 15:00:00,162.83,162.96,162.77,162.82,8517.0,162.83,162.96,162.77,162.82,8517.0
2025-06-10 15:05:00,162.77,162.9,162.69,162.89,12097.0,162.77,162.9,162.69,162.89,12097.0
2025-06-10 15:10:00,162.87,162.98,162.7,162.98,6055.0,162.87,162.98,162.7,162.98,6055.0
2025-06-10 15:15:00,162.92,162.95,162.69,162.69,9198.0,162.92,162.95,162.69,162.69,9198.0
2025-06-10 15:20:00,162.7,162.85,162.62,162.8,5862.0,162.7,162.85,162.62,162.8,5862.0
2025-06-10 15:25:00,162.77,162.77,162.68,162.71,6611.0,162.77,162.77,162.68,162.71,6611.0
2025-06-10 15:30:00,162.65,162.72,162.43,162.56,8212.0,162.65,162.72,162.43,162.56,8212.0
2025-06-10 15:35:00,162.52,162.7,162.45,162.67,15189.0,162.52,162.7,162.45,162.67,15189.0
2025-06-10 15:40:00,162.67,162.88,162.66,162.84,11854.0,162.67,162.88,162.66,162.84,11854.0
2025-06-10 15:45:00,162.81,162.9,162.75,162.76,18003.0,162.81,162.9,162.75,162.76,18003.0
2025-06-10 15:50:00,162.8,162.86,162.22,162.43,32061.0,162.8,162.86,162.22,162.43,32061.0
2025-06-10 15:55:00,162.48,162.89,162.44,162.7,115555.0,162.48,162.89,162.44,162.7,115555.0
2025-06-11 09:30:00,164.44,164.8,163.38,163.87,28545.0,164.44,164.8,163.38,163.87,28545.0
2025-06-11 09:35:00,163.84,163.85,162.56,163.6,11245.0,163.84,163.85,162.56,163.6,11245.0
2025-06-11 09:40:00,163.61,164.18,163.33,164.01,7364.0,163.61,164.18,163.33,164.01,7364.0
2025-06-11 09:45:00,163.9,164.08,163.47,164.03,13971.0,163.9,164.08,163.47,164.03,13971.0
2025-06-11 09:50:00,163.79,163.94,163.58,163.58,2215.0,163.79,163.94,163.58,163.58,2215.0
2025-06-11 09:55:00,164.0,164.42,163.67,164.3,2634.0,164.0,164.42,163.67,164.3,2634.0
2025-06-11 10:00:00,164.48,164.49,163.78,163.82,5760.0,164.48,164.49,163.78,163.82,5760.0
2025-06-11 10:05:00,164.09,164.13,163.65,164.13,6420.0,164.09,164.13,163.65,164.13,6420.0
2025-06-11 10:10:00,164.23,164.46,163.87,163.87,3283.0,164.23,164.46,163.87,163.87,3283.0
2025-06-11 10:15:00,164.1,164.37,163.91,164.32,6873.0,164.1,164.37,163.91,164.32,6873.0
2025-06-11 10:20:00,164.47,164.65,164.11,164.43,7943.0,164.47,164.65,164.11,164.43,7943.0
2025-06-11 10:25:00,164.4,164.83,164.36,164.83,4357.0,164.4,164.83,164.36,164.83,4357.0
2025-06-11 10:30:00,164.75,164.87,164.03,164.2,28818.0,164.75,164.87,164.03,164.2,28818.0
2025-06-11 10:35:00,164.26,164.57,163.87,163.95,11516.0,164.26,164.57,163.87,163.95,11516.0
2025-06-11 10:40:00,164.05,164.35,163.98,164.25,3098.0,164.05,164.35,163.98,164.25,3098.0
2025-06-11 10:45:00,164.37,164.37,164.04,164.13,1971.0,164.37,164.37,164.04,164.13,1971.0
2025-06-11 10:50:00,164.05,164.42,163.74,164.23,6237.0,164.05,164.42,163.74,164.23,6237.0
2025-06-11 10:55:00,164.2,164.45,164.03,164.04,4022.0,164.2,164.45,164.03,164.04,4022.0
2025-06-11 11:00:00,164.03,164.38,164.03,164.31,3286.0,164.03,164.38,164.03,164.31,3286.0
2025-06-11 11:05:00,164.43,164.43,163.93,164.07,6022.0,164.43,164.43,163.93,164.07,6022.0
2025-06-11 11:10:00,164.07,164.24,163.97,164.15,3530.0,164.07,164.24,163.97,164.15,3530.0
2025-06-11 11:15:00,164.37,164.64,164.3,164.59,2132.0,164.37,164.64,164.3,164.59,2132.0
2025-06-11 11:20:00,164.52,164.55,164.44,164.49,2706.0,164.52,164.55,164.44,164.49,2706.0
2025-06-11 11:25:00,164.48,164.64,164.41,164.44,4716.0,164.48,164.64,164.41,164.44,4716.0
2025-06-11 11:30:00,164.59,164.65,164.43,164.59,11294.0,164.59,164.65,164.43,164.59,11294.0
2025-06-11 11:35:00,164.67,165.1,164.67,165.04,13693.0,164.67,165.1,164.67,165.04,13693.0
2025-06-11 11:40:00,165.03,165.03,164.78,164.78,6708.0,165.03,165.03,164.78,164.78,6708.0
2025-06-11 11:45:00,164.78,164.88,164.64,164.66,2100.0,164.78,164.88,164.64,164.66,2100.0
2025-06-11 11:50:00,164.6,164.7,164.45,164.7,3180.0,164.6,164.7,164.45,164.7,3180.0
2025-06-11 11:55:00,164.66,164.66,164.27,164.3,4371.0,164.66,164.66,164.27,164.3,4371.0
2025-06-11 12:00:00,164.28,164.47,164.26,164.27,4475.0,164.28,164.47,164.26,164.27,4475.0
2025-06-11 12:05:00,164.2,164.2,163.81,163.97,7909.0,164.2,164.2,163.81,163.97,7909.0
2025-06-11 12:10:00,163.9,164.36,163.9,164.21,6530.0,163.9,164.36,163.9,164.21,6530.0
2025-06-11 12:15:00,164.18,164.18,164.01,164.03,3872.0,164.18,164.18,164.01,164.03,3872.0
2025-06-11 12:20:00,164.0,164.32,163.9,164.28,5168.0,164.0,164.32,163.9,164.28,5168.0
2025-06-11 12:25:00,164.18,164.28,164.16,164.28,9639.0,164.18,164.28,164.16,164.28,9639.0
2025-06-11 12:30:00,164.3,164.36,164.18,164.22,2955.0,164.3,164.36,164.18,164.22,2955.0
2025-06-11 12:35:00,164.19,164.19,163.92,164.14,11551.0,164.19,164.19,163.92,164.14,11551.0
2025-06-11 12:40:00,164.18,164.29,164.12,164.25,1085.0,164.18,164.29,164.12,164.25,1085.0
2025-06-11 12:45:00,164.27,164.38,164.23,164.27,3265.0,164.27,164.38,164.23,164.27,3265.0
2025-06-11 12:50:00,164.21,164.42,164.16,164.29,3998.0,164.21,164.42,164.16,164.29,3998.0
2025-06-11 12:55:00,164.34,164.5,164.34,164.47,3653.0,164.34,164.5,164.34,164.47,3653.0
2025-06-11 13:00:00,164.47,164.7,164.47,164.7,1728.0,164.47,164.7,164.47,164.7,1728.0
2025-06-11 13:05:00,164.62,164.62,164.36,164.57,6207.0,164.62,164.62,164.36,164.57,6207.0
2025-06-11 13:10:00,164.56,164.69,164.48,164.54,5940.0,164.56,164.69,164.48,164.54,5940.0
2025-06-11 13:15:00,164.61,164.71,164.61,164.68,1648.0,164.61,164.71,164.61,164.68,1648.0
2025-06-11 13:20:00,164.7,164.98,164.69,164.91,3067.0,164.7,164.98,164.69,164.91,3067.0
2025-06-11 13:25:00,164.92,164.92,164.71,164.71,9563.0,164.92,164.92,164.71,164.71,9563.0
2025-06-11 13:30:00,164.71,164.76,164.49,164.57,7155.0,164.71,164.76,164.49,164.57,7155.0
2025-06-11 13:35:00,164.65,164.65,164.37,164.43,8481.0,164.65,164.65,164.37,164.43,8481.0
2025-06-11 13:40:00,164.51,164.68,164.44,164.62,4782.0,164.51,164.68,164.44,164.62,4782.0
2025-06-11 13:45:00,164.67,164.68,164.52,164.59,2850.0,164.67,164.68,164.52,164.59,2850.0
2025-06-11 13:50:00,164.59,164.79,164.56,164.78,7763.0,164.59,164.79,164.56,164.78,7763.0
2025-06-11 13:55:00,164.8,164.81,164.65,164.69,2820.0,164.8,164.81,164.65,164.69,2820.0
2025-06-11 14:00:00,164.68,164.81,164.08,164.31,13579.0,164.68,164.81,164.08,164.31,13579.0
2025-06-11 14:05:00,164.31,164.84,164.16,164.81,8432.0,164.31,164.84,164.16,164.81,8432.0
2025-06-11 14:10:00,164.81,164.81,164.5,164.5,10979.0,164.81,164.81,164.5,164.5,10979.0
2025-06-11 14:15:00,164.42,164.54,164.03,164.54,12462.0,164.42,164.54,164.03,164.54,12462.0
2025-06-11 14:20:00,164.54,164.88,164.37,164.85,6115.0,164.54,164.88,164.37,164.85,6115.0
2025-06-11 14:25:00,164.92,165.38,164.8,165.2,24472.0,164.92,165.38,164.8,165.2,24472.0
2025-06-11 14:30:00,165.07,165.07,164.65,165.0,33278.0,165.07,165.07,164.65,165.0,33278.0
2025-06-11 14:35:00,164.91,165.47,164.75,165.47,23136.0,164.91,165.47,164.75,165.47,23136.0
2025-06-11 14:40:00,165.44,166.0,165.42,165.68,44521.0,165.44,166.0,165.42,165.68,44521.0
2025-06-11 14:45:00,165.7,165.85,165.36,165.36,14755.0,165.7,165.85,165.36,165.36,14755.0
2025-06-11 14:50:00,165.37,165.37,164.94,164.94,16229.0,165.37,165.37,164.94,164.94,16229.0
2025-06-11 14:55:00,165.05,165.09,164.77,164.91,18375.0,165.05,165.09,164.77,164.91,18375.0
2025-06-11 15:00:00,164.89,165.17,164.78,164.99,32456.0,164.89,165.17,164.78,164.99,32456.0
2025-06-11 15:05:00,165.05,165.06,164.59,164.9,18098.0,165.05,165.06,164.59,164.9,18098.0
2025-06-11 15:10:00,164.88,165.14,164.88,165.1,11848.0,164.88,165.14,164.88,165.1,11848.0
2025-06-11 15:15:00,165.11,165.19,164.75,164.78,12890.0,165.11,165.19,164.75,164.78,12890.0
2025-06-11 15:20:00,164.78,165.1,164.73,165.09,8523.0,164.78,165.1,164.73,165.09,8523.0
2025-06-11 15:25:00,165.18,165.23,164.6,164.84,52467.0,165.18,165.23,164.6,164.84,52467.0
2025-06-11 15:30:00,164.73,164.89,164.49,164.61,11619.0,164.73,164.89,164.49,164.61,11619.0
2025-06-11 15:35:00,164.65,164.94,164.53,164.88,16938.0,164.65,164.94,164.53,164.88,16938.0
2025-06-11 15:40:00,164.91,165.0,164.73,164.96,11734.0,164.91,165.0,164.73,164.96,11734.0
2025-06-11 15:45:00,164.96,165.02,164.61,164.61,40455.0,164.96,165.02,164.61,164.61,40455.0
2025-06-11 15:50:00,164.57,165.0,164.57,164.72,53057.0,164.57,165.0,164.57,164.72,53057.0
2025-06-11 15:55:00,164.7,164.9,164.54,164.7,138205.0,164.7,164.9,164.54,164.7,138205.0
2025-06-12 09:30:00,162.7,163.1,161.66,162.92,30591.0,162.7,163.1,161.66,162.92,30591.0
2025-06-12 09:35:00,162.68,162.99,162.47,162.76,4093.0,162.68,162.99,162.47,162.76,4093.0
2025-06-12 09:40:00,163.0,163.8,162.98,163.49,5905.0,163.0,163.8,162.98,163.49,5905.0
2025-06-12 09:45:00,163.75,164.02,163.36,163.99,7627.0,163.75,164.02,163.36,163.99,7627.0
2025-06-12 09:50:00,164.26,164.4,164.01,164.34,6352.0,164.26,164.4,164.01,164.34,6352.0
2025-06-12 09:55:00,164.23,164.25,163.82,164.18,4636.0,164.23,164.25,163.82,164.18,4636.0
2025-06-12 10:00:00,164.23,164.76,164.16,164.72,9052.0,164.23,164.76,164.16,164.72,9052.0
2025-06-12 10:05:00,164.72,164.96,164.05,164.08,12857.0,164.72,164.96,164.05,164.08,12857.0
2025-06-12 10:10:00,164.25,164.63,164.14,164.2,10621.0,164.25,164.63,164.14,164.2,10621.0
2025-06-12 10:15:00,164.23,164.75,164.18,164.44,9534.0,164.23,164.75,164.18,164.44,9534.0
2025-06-12 10:20:00,164.33,164.86,164.26,164.8,8368.0,164.33,164.86,164.26,164.8,8368.0
2025-06-12 10:25:00,164.7,165.03,164.62,164.64,6861.0,164.7,165.03,164.62,164.64,6861.0
2025-06-12 10:30:00,164.54,165.01,164.54,165.01,5601.0,164.54,165.01,164.54,165.01,5601.0
2025-06-12 10:35:00,165.04,165.04,164.6,164.74,7799.0,165.04,165.04,164.6,164.74,7799.0
2025-06-12 10:40:00,164.77,164.79,164.63,164.68,4694.0,164.77,164.79,164.63,164.68,4694.0
2025-06-12 10:45:00,164.62,164.68,164.2,164.32,6136.0,164.62,164.68,164.2,164.32,6136.0
2025-06-12 10:50:00,164.28,164.4,164.1,164.1,10185.0,164.28,164.4,164.1,164.1,10185.0
2025-06-12 10:55:00,164.07,164.36,164.07,164.34,3300.0,164.07,164.36,164.07,164.34,3300.0
2025-06-12 11:00:00,164.29,164.52,164.14,164.4,10811.0,164.29,164.52,164.14,164.4,10811.0
2025-06-12 11:05:00,164.45,164.48,164.29,164.4,5644.0,164.45,164.48,164.29,164.4,5644.0
2025-06-12 11:10:00,164.39,164.4,164.13,164.28,6497.0,164.39,164.4,164.13,164.28,6497.0
2025-06-12 11:15:00,164.28,164.53,164.27,164.44,6973.0,164.28,164.53,164.27,164.44,6973.0
2025-06-12 11:20:00,164.46,164.71,164.26,164.29,7141.0,164.46,164.71,164.26,164.29,7141.0
2025-06-12 11:25:00,164.29,164.34,164.12,164.3,9179.0,164.29,164.34,164.12,164.3,9179.0
2025-06-12 11:30:00,164.34,164.57,164.3,164.57,4609.0,164.34,164.57,164.3,164.57,4609.0
2025-06-12 11:35:00,164.55,164.61,164.43,164.49,4078.0,164.55,164.61,164.43,164.49,4078.0
2025-06-12 11:40:00,164.44,164.68,164.39,164.65,7112.0,164.44,164.68,164.39,164.65,7112.0
2025-06-12 11:45:00,164.57,164.75,164.56,164.66,6721.0,164.57,164.75,164.56,164.66,6721.0
2025-06-12 11:50:00,164.69,164.87,164.61,164.87,3321.0,164.69,164.87,164.61,164.87,3321.0
2025-06-12 11:55:00,164.84,164.96,164.77,164.81,14501.0,164.84,164.96,164.77,164.81,14501.0
2025-06-12 12:00:00,164.77,164.94,164.61,164.76,9839.0,164.77,164.94,164.61,164.76,9839.0
2025-06-12 12:05:00,164.78,165.07,164.7,165.02,6398.0,164.78,165.07,164.7,165.02,6398.0
2025-06-12 12:10:00,164.95,165.09,164.93,165.09,4117.0,164.95,165.09,164.93,165.09,4117.0
2025-06-12 12:15:00,165.09,165.16,164.9,164.9,2334.0,165.09,165.16,164.9,164.9,2334.0
2025-06-12 12:20:00,164.99,164.99,164.72,164.73,4051.0,164.99,164.99,164.72,164.73,4051.0
2025-06-12 12:25:00,164.82,164.9,164.66,164.9,6635.0,164.82,164.9,164.66,164.9,6635.0
2025-06-12 12:30:00,164.92,165.06,164.82,165.06,4740.0,164.92,165.06,164.82,165.06,4740.0
2025-06-12 12:35:00,165.03,165.03,164.67,164.69,5408.0,165.03,165.03,164.67,164.69,5408.0
2025-06-12 12:40:00,164.69,164.77,164.42,164.55,5253.0,164.69,164.77,164.42,164.55,5253.0
2025-06-12 12:45:00,164.55,164.65,164.42,164.65,2851.0,164.55,164.65,164.42,164.65,2851.0
2025-06-12 12:50:00,164.65,164.69,164.6,164.69,1500.0,164.65,164.69,164.6,164.69,1500.0
2025-06-12 12:55:00,164.71,164.94,164.71,164.77,9786.0,164.71,164.94,164.71,164.77,9786.0
2025-06-12 13:00:00,164.83,165.08,164.83,164.88,4372.0,164.83,165.08,164.83,164.88,4372.0
2025-06-12 13:05:00,164.84,164.96,164.81,164.88,3996.0,164.84,164.96,164.81,164.88,3996.0
2025-06-12 13:10:00,164.92,164.94,164.85,164.88,2923.0,164.92,164.94,164.85,164.88,2923.0
2025-06-12 13:15:00,164.88,165.01,164.83,165.01,2185.0,164.88,165.01,164.83,165.01,2185.0
2025-06-12 13:20:00,165.06,165.06,164.74,164.78,4952.0,165.06,165.06,164.74,164.78,4952.0
2025-06-12 13:25:00,164.78,164.84,164.73,164.74,2350.0,164.78,164.84,164.73,164.74,2350.0
2025-06-12 13:30:00,164.8,164.83,164.68,164.79,3807.0,164.8,164.83,164.68,164.79,3807.0
2025-06-12 13:35:00,164.78,164.86,164.68,164.83,2416.0,164.78,164.86,164.68,164.83,2416.0
2025-06-12 13:40:00,164.82,164.88,164.76,164.88,2421.0,164.82,164.88,164.76,164.88,2421.0
2025-06-12 13:45:00,164.82,164.87,164.79,164.86,1318.0,164.82,164.87,164.79,164.86,1318.0
2025-06-12 13:50:00,164.87,165.02,164.87,164.9,1913.0,164.87,165.02,164.87,164.9,1913.0
2025-06-12 13:55:00,164.96,164.96,164.86,164.86,4389.0,164.96,164.96,164.86,164.86,4389.0
2025-06-12 14:00:00,164.9,164.94,164.84,164.9,5163.0,164.9,164.94,164.84,164.9,5163.0
2025-06-12 14:05:00,164.88,164.94,164.87,164.89,1884.0,164.88,164.94,164.87,164.89,1884.0
2025-06-12 14:10:00,164.89,164.89,164.76,164.86,5988.0,164.89,164.89,164.76,164.86,5988.0
2025-06-12 14:15:00,164.84,164.89,164.78,164.79,4653.0,164.84,164.89,164.78,164.79,4653.0
2025-06-12 14:20:00,164.78,164.81,164.46,164.46,8477.0,164.78,164.81,164.46,164.46,8477.0
2025-06-12 14:25:00,164.45,164.56,164.43,164.56,2022.0,164.45,164.56,164.43,164.56,2022.0
2025-06-12 14:30:00,164.54,164.62,164.47,164.62,2102.0,164.54,164.62,164.47,164.62,2102.0
2025-06-12 14:35:00,164.6,164.67,164.47,164.56,7382.0,164.6,164.67,164.47,164.56,7382.0
2025-06-12 14:40:00,164.61,164.63,164.56,164.62,2459.0,164.61,164.63,164.56,164.62,2459.0
2025-06-12 14:45:00,164.65,164.66,164.51,164.58,5115.0,164.65,164.66,164.51,164.58,5115.0
2025-06-12 14:50:00,164.57,164.76,164.56,164.73,3737.0,164.57,164.76,164.56,164.73,3737.0
2025-06-12 14:55:00,164.72,164.73,164.56,164.61,5314.0,164.72,164.73,164.56,164.61,5314.0
2025-06-12 15:00:00,164.58,164.59,164.52,164.56,6779.0,164.58,164.59,164.52,164.56,6779.0
2025-06-12 15:05:00,164.56,164.59,164.48,164.55,5515.0,164.56,164.59,164.48,164.55,5515.0
2025-06-12 15:10:00,164.6,164.67,164.57,164.6,3992.0,164.6,164.67,164.57,164.6,3992.0
2025-06-12 15:15:00,164.6,164.69,164.6,164.6,5097.0,164.6,164.69,164.6,164.6,5097.0
2025-06-12 15:20:00,164.6,164.65,164.57,164.61,5172.0,164.6,164.65,164.57,164.61,5172.0
2025-06-12 15:25:00,164.62,164.63,164.5,164.53,17036.0,164.62,164.63,164.5,164.53,17036.0
2025-06-12 15:30:00,164.56,164.62,164.51,164.6,12105.0,164.56,164.62,164.51,164.6,12105.0
2025-06-12 15:35:00,164.56,164.64,164.52,164.53,12802.0,164.56,164.64,164.52,164.53,12802.0
2025-06-12 15:40:00,164.51,164.77,164.5,164.72,13862.0,164.51,164.77,164.5,164.72,13862.0
2025-06-12 15:45:00,164.73,164.82,164.62,164.64,9481.0,164.73,164.82,164.62,164.64,9481.0
2025-06-12 15:50:00,164.6,164.81,164.44,164.74,26606.0,164.6,164.81,164.44,164.74,26606.0
2025-06-12 15:55:00,164.76,165.13,164.74,165.07,71986.0,164.76,165.13,164.74,165.07,71986.0
2025-06-13 09:30:00,164.64,166.72,164.64,164.91,59333.0,164.64,166.72,164.64,164.91,59333.0
2025-06-13 09:35:00,165.16,165.83,164.33,165.03,12815.0,165.16,165.83,164.33,165.03,12815.0
2025-06-13 09:40:00,165.13,165.85,164.43,164.73,10759.0,165.13,165.85,164.43,164.73,10759.0
2025-06-13 09:45:00,164.62,165.46,164.54,164.54,22830.0,164.62,165.46,164.54,164.54,22830.0
2025-06-13 09:50:00,164.53,164.6,164.09,164.41,19915.0,164.53,164.6,164.09,164.41,19915.0
2025-06-13 09:55:00,164.37,164.63,163.86,163.95,13783.0,164.37,164.63,163.86,163.95,13783.0
2025-06-13 10:00:00,164.09,164.68,163.95,164.53,65652.0,164.09,164.68,163.95,164.53,65652.0
2025-06-13 10:05:00,164.54,165.19,164.36,165.19,38866.0,164.54,165.19,164.36,165.19,38866.0
2025-06-13 10:10:00,165.32,165.55,165.03,165.03,37111.0,165.32,165.55,165.03,165.03,37111.0
2025-06-13 10:15:00,165.19,165.19,164.55,164.81,23350.0,165.19,165.19,164.55,164.81,23350.0
2025-06-13 10:20:00,164.86,165.39,164.8,165.02,18098.0,164.86,165.39,164.8,165.02,18098.0
2025-06-13 10:25:00,164.99,165.17,164.78,164.96,6849.0,164.99,165.17,164.78,164.96,6849.0
2025-06-13 10:30:00,165.12,165.13,164.63,164.63,31492.0,165.12,165.13,164.63,164.63,31492.0
2025-06-13 10:35:00,164.79,165.11,164.65,164.8,19203.0,164.79,165.11,164.65,164.8,19203.0
2025-06-13 10:40:00,164.82,165.1,164.5,164.73,11044.0,164.82,165.1,164.5,164.73,11044.0
2025-06-13 10:45:00,164.7,164.87,164.51,164.58,7595.0,164.7,164.87,164.51,164.58,7595.0
2025-06-13 10:50:00,164.56,165.14,164.31,164.55,14009.0,164.56,165.14,164.31,164.55,14009.0
2025-06-13 10:55:00,164.64,164.95,164.38,164.81,13672.0,164.64,164.95,164.38,164.81,13672.0
2025-06-13 11:00:00,165.06,165.15,164.11,164.18,23657.0,165.06,165.15,164.11,164.18,23657.0
2025-06-13 11:05:00,164.27,164.69,164.19,164.59,6892.0,164.27,164.69,164.19,164.59,6892.0
2025-06-13 11:10:00,164.67,165.05,164.47,165.04,11683.0,164.67,165.05,164.47,165.04,11683.0
2025-06-13 11:15:00,165.04,165.27,164.83,165.27,12575.0,165.04,165.27,164.83,165.27,12575.0
2025-06-13 11:20:00,165.26,165.55,165.26,165.39,21445.0,165.26,165.55,165.26,165.39,21445.0
2025-06-13 11:25:00,165.29,165.33,164.95,165.25,15018.0,165.29,165.33,164.95,165.25,15018.0
2025-06-13 11:30:00,165.3,165.46,164.99,165.07,12423.0,165.3,165.46,164.99,165.07,12423.0
2025-06-13 11:35:00,165.08,165.1,164.86,165.03,11361.0,165.08,165.1,164.86,165.03,11361.0
2025-06-13 11:40:00,165.03,165.16,165.0,165.01,4577.0,165.03,165.16,165.0,165.01,4577.0
2025-06-13 11:45:00,165.09,165.31,165.07,165.07,9742.0,165.09,165.31,165.07,165.07,9742.0
2025-06-13 11:50:00,165.07,165.35,164.95,165.27,20179.0,165.07,165.35,164.95,165.27,20179.0
2025-06-13 11:55:00,165.25,165.3,164.95,165.04,11564.0,165.25,165.3,164.95,165.04,11564.0
2025-06-13 12:00:00,165.04,165.07,164.65,164.65,9800.0,165.04,165.07,164.65,164.65,9800.0
2025-06-13 12:05:00,164.65,164.97,164.57,164.81,5753.0,164.65,164.97,164.57,164.81,5753.0
2025-06-13 12:10:00,164.82,164.97,164.69,164.72,3660.0,164.82,164.97,164.69,164.72,3660.0
2025-06-13 12:15:00,164.72,165.0,164.71,164.88,4926.0,164.72,165.0,164.71,164.88,4926.0
2025-06-13 12:20:00,164.83,164.86,164.59,164.59,5636.0,164.83,164.86,164.59,164.59,5636.0
2025-06-13 12:25:00,164.64,164.69,164.34,164.38,6803.0,164.64,164.69,164.34,164.38,6803.0
2025-06-13 12:30:00,164.36,164.7,164.32,164.47,3937.0,164.36,164.7,164.32,164.47,3937.0
2025-06-13 12:35:00,164.49,164.64,164.33,164.64,21729.0,164.49,164.64,164.33,164.64,21729.0
2025-06-13 12:40:00,164.58,164.58,164.38,164.46,9509.0,164.58,164.58,164.38,164.46,9509.0
2025-06-13 12:45:00,164.37,164.41,164.13,164.17,6472.0,164.37,164.41,164.13,164.17,6472.0
2025-06-13 12:50:00,164.1,164.34,164.1,164.31,5275.0,164.1,164.34,164.1,164.31,5275.0
2025-06-13 12:55:00,164.44,164.46,164.3,164.34,4379.0,164.44,164.46,164.3,164.34,4379.0
2025-06-13 13:00:00,164.34,164.44,164.26,164.26,9119.0,164.34,164.44,164.26,164.26,9119.0
2025-06-13 13:05:00,164.33,164.47,164.29,164.42,7121.0,164.33,164.47,164.29,164.42,7121.0
2025-06-13 13:10:00,164.41,164.56,164.29,164.34,17159.0,164.41,164.56,164.29,164.34,17159.0
2025-06-13 13:15:00,164.34,164.34,163.97,164.03,5831.0,164.34,164.34,163.97,164.03,5831.0
2025-06-13 13:20:00,164.1,164.17,163.97,163.97,4182.0,164.1,164.17,163.97,163.97,4182.0
2025-06-13 13:25:00,163.96,164.03,163.88,163.95,3484.0,163.96,164.03,163.88,163.95,3484.0
2025-06-13 13:30:00,163.95,164.15,163.87,163.92,4993.0,163.95,164.15,163.87,163.92,4993.0
2025-06-13 13:35:00,163.9,164.05,163.86,163.97,4737.0,163.9,164.05,163.86,163.97,4737.0
2025-06-13 13:40:00,163.97,164.19,163.96,164.01,7218.0,163.97,164.19,163.96,164.01,7218.0
2025-06-13 13:45:00,164.09,164.32,164.02,164.07,7293.0,164.09,164.32,164.02,164.07,7293.0
2025-06-13 13:50:00,164.12,164.58,164.1,164.46,13002.0,164.12,164.58,164.1,164.46,13002.0
2025-06-13 13:55:00,164.46,164.74,164.42,164.67,14771.0,164.46,164.74,164.42,164.67,14771.0
2025-06-13 14:00:00,164.66,164.7,164.41,164.57,32003.0,164.66,164.7,164.41,164.57,32003.0
2025-06-13 14:05:00,164.59,164.9,164.57,164.7,21992.0,164.59,164.9,164.57,164.7,21992.0
2025-06-13 14:10:00,164.68,164.76,164.42,164.47,10333.0,164.68,164.76,164.42,164.47,10333.0
2025-06-13 14:15:00,164.41,165.04,164.28,164.8,53098.0,164.41,165.04,164.28,164.8,53098.0
2025-06-13 14:20:00,164.79,164.88,164.53,164.75,9969.0,164.79,164.88,164.53,164.75,9969.0
2025-06-13 14:25:00,164.85,164.88,164.58,164.88,6262.0,164.85,164.88,164.58,164.88,6262.0
2025-06-13 14:30:00,164.84,165.01,164.64,164.79,15970.0,164.84,165.01,164.64,164.79,15970.0
2025-06-13 14:35:00,164.83,164.87,164.68,164.83,7975.0,164.83,164.87,164.68,164.83,7975.0
2025-06-13 14:40:00,164.83,164.96,164.76,164.96,10219.0,164.83,164.96,164.76,164.96,10219.0
2025-06-13 14:45:00,164.96,165.33,164.96,165.12,16026.0,164.96,165.33,164.96,165.12,16026.0
2025-06-13 14:50:00,165.12,165.43,165.11,165.4,12540.0,165.12,165.43,165.11,165.4,12540.0
2025-06-13 14:55:00,165.39,165.87,165.32,165.72,72396.0,165.39,165.87,165.32,165.72,72396.0
2025-06-13 15:00:00,165.72,165.85,165.49,165.56,21438.0,165.72,165.85,165.49,165.56,21438.0
2025-06-13 15:05:00,165.56,165.99,165.56,165.94,13403.0,165.56,165.99,165.56,165.94,13403.0
2025-06-13 15:10:00,165.9,165.91,165.78,165.85,8892.0,165.9,165.91,165.78,165.85,8892.0
2025-06-13 15:15:00,165.82,165.94,165.68,165.72,14197.0,165.82,165.94,165.68,165.72,14197.0
2025-06-13 15:20:00,165.74,165.75,165.46,165.5,21651.0,165.74,165.75,165.46,165.5,21651.0
2025-06-13 15:25:00,165.5,165.82,165.44,165.81,16753.0,165.5,165.82,165.44,165.81,16753.0
2025-06-13 15:30:00,165.82,166.04,165.62,165.74,28702.0,165.82,166.04,165.62,165.74,28702.0
2025-06-13 15:35:00,165.67,166.06,165.59,165.84,14485.0,165.67,166.06,165.59,165.84,14485.0
2025-06-13 15:40:00,165.85,165.96,165.64,165.65,25327.0,165.85,165.96,165.64,165.65,25327.0
2025-06-13 15:45:00,165.64,165.88,165.51,165.67,36155.0,165.64,165.88,165.51,165.67,36155.0
2025-06-13 15:50:00,165.8,165.81,165.38,165.63,42440.0,165.8,165.81,165.38,165.63,42440.0
2025-06-13 15:55:00,165.54,166.16,165.43,166.11,139665.0,165.54,166.16,165.43,166.11,139665.0
2025-06-16 09:30:00,164.61,167.05,164.61,166.5,109553.0,164.61,167.05,164.61,166.5,109553.0
2025-06-16 09:35:00,166.78,166.83,165.32,165.52,19232.0,166.78,166.83,165.32,165.52,19232.0
2025-06-16 09:40:00,165.43,166.15,164.73,164.88,14557.0,165.43,166.15,164.73,164.88,14557.0
2025-06-16 09:45:00,164.85,166.3,164.85,165.74,40169.0,164.85,166.3,164.85,165.74,40169.0
2025-06-16 09:50:00,165.71,166.21,164.98,165.22,31959.0,165.71,166.21,164.98,165.22,31959.0
2025-06-16 09:55:00,165.26,165.26,163.62,163.75,23468.0,165.26,165.26,163.62,163.75,23468.0
2025-06-16 10:00:00,163.91,164.69,163.71,164.27,59889.0,163.91,164.69,163.71,164.27,59889.0
2025-06-16 10:05:00,164.11,164.59,163.97,163.99,21598.0,164.11,164.59,163.97,163.99,21598.0
2025-06-16 10:10:00,164.0,164.53,163.95,164.4,14764.0,164.0,164.53,163.95,164.4,14764.0
2025-06-16 10:15:00,164.45,164.52,163.94,164.33,18444.0,164.45,164.52,163.94,164.33,18444.0
2025-06-16 10:20:00,164.32,164.81,164.32,164.58,13232.0,164.32,164.81,164.32,164.58,13232.0
2025-06-16 10:25:00,164.55,164.58,164.05,164.42,12463.0,164.55,164.58,164.05,164.42,12463.0
2025-06-16 10:30:00,164.39,164.6,164.17,164.58,12092.0,164.39,164.6,164.17,164.58,12092.0
2025-06-16 10:35:00,164.58,164.83,164.45,164.45,12149.0,164.58,164.83,164.45,164.45,12149.0
2025-06-16 10:40:00,164.46,165.09,164.45,164.95,8008.0,164.46,165.09,164.45,164.95,8008.0
2025-06-16 10:45:00,164.89,165.23,164.77,165.11,17621.0,164.89,165.23,164.77,165.11,17621.0
2025-06-16 10:50:00,165.02,165.88,164.94,165.72,8704.0,165.02,165.88,164.94,165.72,8704.0
2025-06-16 10:55:00,165.73,166.07,165.56,165.99,17981.0,165.73,166.07,165.56,165.99,17981.0
2025-06-16 11:00:00,165.98,166.24,165.78,166.18,12717.0,165.98,166.24,165.78,166.18,12717.0
2025-06-16 11:05:00,166.1,166.1,165.78,166.0,18128.0,166.1,166.1,165.78,166.0,18128.0
2025-06-16 11:10:00,166.02,166.4,165.95,166.4,17843.0,166.02,166.4,165.95,166.4,17843.0
2025-06-16 11:15:00,166.41,166.57,166.12,166.37,15710.0,166.41,166.57,166.12,166.37,15710.0
2025-06-16 11:20:00,166.43,166.74,166.15,166.15,18125.0,166.43,166.74,166.15,166.15,18125.0
2025-06-16 11:25:00,166.14,166.34,165.96,166.15,16912.0,166.14,166.34,165.96,166.15,16912.0
2025-06-16 11:30:00,166.13,166.36,166.08,166.29,12705.0,166.13,166.36,166.08,166.29,12705.0
2025-06-16 11:35:00,166.22,166.38,166.04,166.06,15904.0,166.22,166.38,166.04,166.06,15904.0
2025-06-16 11:40:00,166.05,166.48,165.95,166.46,7814.0,166.05,166.48,165.95,166.46,7814.0
2025-06-16 11:45:00,166.46,166.68,166.46,166.56,16018.0,166.46,166.68,166.46,166.56,16018.0
2025-06-16 11:50:00,166.49,166.73,166.44,166.69,11581.0,166.49,166.73,166.44,166.69,11581.0
2025-06-16 11:55:00,166.65,166.65,166.23,166.52,15432.0,166.65,166.65,166.23,166.52,15432.0
2025-06-16 12:00:00,166.52,166.68,166.33,166.57,12265.0,166.52,166.68,166.33,166.57,12265.0
2025-06-16 12:05:00,166.61,166.61,166.39,166.47,6283.0,166.61,166.61,166.39,166.47,6283.0
2025-06-16 12:10:00,166.46,166.54,166.37,166.37,4826.0,166.46,166.54,166.37,166.37,4826.0
2025-06-16 12:15:00,166.4,166.8,166.33,166.8,11255.0,166.4,166.8,166.33,166.8,11255.0
2025-06-16 12:20:00,166.81,166.95,166.65,166.78,12532.0,166.81,166.95,166.65,166.78,12532.0
2025-06-16 12:25:00,166.84,166.92,166.61,166.68,4055.0,166.84,166.92,166.61,166.68,4055.0
2025-06-16 12:30:00,166.73,166.77,166.57,166.68,5084.0,166.73,166.77,166.57,166.68,5084.0
2025-06-16 12:35:00,166.67,166.75,166.57,166.75,5592.0,166.67,166.75,166.57,166.75,5592.0
2025-06-16 12:40:00,166.67,166.7,166.58,166.64,4277.0,166.67,166.7,166.58,166.64,4277.0
2025-06-16 12:45:00,166.66,166.78,166.56,166.57,5745.0,166.66,166.78,166.56,166.57,5745.0
2025-06-16 12:50:00,166.58,166.7,166.56,166.7,5896.0,166.58,166.7,166.56,166.7,5896.0
2025-06-16 12:55:00,166.78,166.78,166.61,166.72,5153.0,166.78,166.78,166.61,166.72,5153.0
2025-06-16 13:00:00,166.79,167.03,166.75,167.03,9362.0,166.79,167.03,166.75,167.03,9362.0
2025-06-16 13:05:00,167.03,167.24,167.0,167.2,7225.0,167.03,167.24,167.0,167.2,7225.0
2025-06-16 13:10:00,167.15,167.21,166.85,166.91,7958.0,167.15,167.21,166.85,166.91,7958.0
2025-06-16 13:15:00,166.96,167.14,166.95,166.95,5623.0,166.96,167.14,166.95,166.95,5623.0
2025-06-16 13:20:00,166.89,166.92,166.71,166.71,8717.0,166.89,166.92,166.71,166.71,8717.0
2025-06-16 13:25:00,166.65,167.03,166.41,167.03,10079.0,166.65,167.03,166.41,167.03,10079.0
2025-06-16 13:30:00,167.04,167.36,167.02,167.3,15123.0,167.04,167.36,167.02,167.3,15123.0
2025-06-16 13:35:00,167.3,167.4,167.2,167.22,9613.0,167.3,167.4,167.2,167.22,9613.0
2025-06-16 13:40:00,167.2,167.46,167.17,167.44,7220.0,167.2,167.46,167.17,167.44,7220.0
2025-06-16 13:45:00,167.41,167.43,167.22,167.23,8132.0,167.41,167.43,167.22,167.23,8132.0
2025-06-16 13:50:00,167.22,167.36,167.18,167.26,7378.0,167.22,167.36,167.18,167.26,7378.0
2025-06-16 13:55:00,167.27,167.29,167.1,167.24,9472.0,167.27,167.29,167.1,167.24,9472.0
2025-06-16 14:00:00,167.22,167.46,167.14,167.43,12798.0,167.22,167.46,167.14,167.43,12798.0
2025-06-16 14:05:00,167.41,167.52,167.37,167.47,12946.0,167.41,167.52,167.37,167.47,12946.0
2025-06-16 14:10:00,167.52,167.52,167.29,167.36,10918.0,167.52,167.52,167.29,167.36,10918.0
2025-06-16 14:15:00,167.39,167.45,167.22,167.24,12022.0,167.39,167.45,167.22,167.24,12022.0
2025-06-16 14:20:00,167.26,167.53,167.14,167.14,12991.0,167.26,167.53,167.14,167.14,12991.0
2025-06-16 14:25:00,167.13,167.32,167.13,167.32,18980.0,167.13,167.32,167.13,167.32,18980.0
2025-06-16 14:30:00,167.31,167.4,167.25,167.36,11808.0,167.31,167.4,167.25,167.36,11808.0
2025-06-16 14:35:00,167.33,167.77,167.33,167.56,17062.0,167.33,167.77,167.33,167.56,17062.0
2025-06-16 14:40:00,167.58,167.63,167.47,167.56,8832.0,167.58,167.63,167.47,167.56,8832.0
2025-06-16 14:45:00,167.56,167.59,167.38,167.42,11053.0,167.56,167.59,167.38,167.42,11053.0
2025-06-16 14:50:00,167.42,167.42,167.05,167.06,19386.0,167.42,167.42,167.05,167.06,19386.0
2025-06-16 14:55:00,167.11,167.19,166.94,166.98,9247.0,167.11,167.19,166.94,166.98,9247.0
2025-06-16 15:00:00,167.0,167.0,166.69,166.69,11691.0,167.0,167.0,166.69,166.69,11691.0
2025-06-16 15:05:00,166.64,166.67,166.29,166.31,13367.0,166.64,166.67,166.29,166.31,13367.0
2025-06-16 15:10:00,166.31,166.43,166.1,166.1,43814.0,166.31,166.43,166.1,166.1,43814.0
2025-06-16 15:15:00,166.11,166.3,166.06,166.1,55944.0,166.11,166.3,166.06,166.1,55944.0
2025-06-16 15:20:00,166.1,166.18,166.03,166.11,17149.0,166.1,166.18,166.03,166.11,17149.0
2025-06-16 15:25:00,166.14,166.24,166.09,166.14,22145.0,166.14,166.24,166.09,166.14,22145.0
2025-06-16 15:30:00,166.13,166.25,165.93,166.0,26347.0,166.13,166.25,165.93,166.0,26347.0
2025-06-16 15:35:00,166.0,166.31,165.98,166.28,31608.0,166.0,166.31,165.98,166.28,31608.0
2025-06-16 15:40:00,166.24,166.41,166.19,166.41,25189.0,166.24,166.41,166.19,166.41,25189.0
2025-06-16 15:45:00,166.4,166.59,166.33,166.44,23795.0,166.4,166.59,166.33,166.44,23795.0
2025-06-16 15:50:00,166.38,166.91,166.38,166.88,52696.0,166.38,166.91,166.38,166.88,52696.0
2025-06-16 15:55:00,166.89,166.97,166.62,166.77,180499.0,166.89,166.97,166.62,166.77,180499.0
2025-06-17 09:30:00,168.36,168.87,166.25,168.76,58320.0,168.36,168.87,166.25,168.76,58320.0
2025-06-17 09:35:00,168.71,169.4,168.55,168.7,23550.0,168.71,169.4,168.55,168.7,23550.0
2025-06-17 09:40:00,168.66,168.96,168.43,168.6,13158.0,168.66,168.96,168.43,168.6,13158.0
2025-06-17 09:45:00,168.48,168.81,168.28,168.31,17435.0,168.48,168.81,168.28,168.31,17435.0
2025-06-17 09:50:00,168.32,169.61,168.32,169.34,19442.0,168.32,169.61,168.32,169.34,19442.0
2025-06-17 09:55:00,169.3,169.7,169.0,169.13,15548.0,169.3,169.7,169.0,169.13,15548.0
2025-06-17 10:00:00,169.06,169.93,169.04,169.25,33467.0,169.06,169.93,169.04,169.25,33467.0
2025-06-17 10:05:00,169.32,169.74,169.19,169.42,22348.0,169.32,169.74,169.19,169.42,22348.0
2025-06-17 10:10:00,169.4,169.48,169.09,169.25,31074.0,169.4,169.48,169.09,169.25,31074.0
2025-06-17 10:15:00,169.26,169.4,168.87,169.0,21037.0,169.26,169.4,168.87,169.0,21037.0
2025-06-17 10:20:00,169.0,169.18,168.82,168.88,16726.0,169.0,169.18,168.82,168.88,16726.0
2025-06-17 10:25:00,168.88,169.09,168.81,169.05,16606.0,168.88,169.09,168.81,169.05,16606.0
2025-06-17 10:30:00,169.02,169.18,168.75,169.08,20802.0,169.02,169.18,168.75,169.08,20802.0
2025-06-17 10:35:00,169.06,169.18,168.73,168.88,10436.0,169.06,169.18,168.73,168.88,10436.0
2025-06-17 10:40:00,168.89,168.98,168.72,168.8,16934.0,168.89,168.98,168.72,168.8,16934.0
2025-06-17 10:45:00,168.76,168.91,168.7,168.84,20091.0,168.76,168.91,168.7,168.84,20091.0
2025-06-17 10:50:00,168.92,169.14,168.78,168.95,24793.0,168.92,169.14,168.78,168.95,24793.0
2025-06-17 10:55:00,168.95,169.11,168.72,168.77,10424.0,168.95,169.11,168.72,168.77,10424.0
2025-06-17 11:00:00,168.73,168.74,168.49,168.5,16867.0,168.73,168.74,168.49,168.5,16867.0
2025-06-17 11:05:00,168.5,168.93,168.44,168.86,16040.0,168.5,168.93,168.44,168.86,16040.0
2025-06-17 11:10:00,168.93,169.21,168.88,168.96,17028.0,168.93,169.21,168.88,168.96,17028.0
2025-06-17 11:15:00,169.01,169.52,168.95,169.45,16265.0,169.01,169.52,168.95,169.45,16265.0
2025-06-17 11:20:00,169.45,169.45,169.23,169.38,12035.0,169.45,169.45,169.23,169.38,12035.0
2025-06-17 11:25:00,169.37,169.55,169.27,169.39,14667.0,169.37,169.55,169.27,169.39,14667.0
2025-06-17 11:30:00,169.4,169.43,169.17,169.43,7619.0,169.4,169.43,169.17,169.43,7619.0
2025-06-17 11:35:00,169.41,169.41,169.17,169.25,9668.0,169.41,169.41,169.17,169.25,9668.0
2025-06-17 11:40:00,169.29,169.81,169.17,169.71,14333.0,169.29,169.81,169.17,169.71,14333.0
2025-06-17 11:45:00,169.82,170.05,169.73,169.94,24817.0,169.82,170.05,169.73,169.94,24817.0
2025-06-17 11:50:00,170.03,170.2,169.8,169.8,12175.0,170.03,170.2,169.8,169.8,12175.0
2025-06-17 11:55:00,169.84,170.04,169.77,169.86,14129.0,169.84,170.04,169.77,169.86,14129.0
2025-06-17 12:00:00,169.87,170.12,169.86,169.9,20672.0,169.87,170.12,169.86,169.9,20672.0
2025-06-17 12:05:00,169.94,170.16,169.72,169.86,16131.0,169.94,170.16,169.72,169.86,16131.0
2025-06-17 12:10:00,169.79,170.01,169.63,169.99,18681.0,169.79,170.01,169.63,169.99,18681.0
2025-06-17 12:15:00,169.97,170.26,169.97,170.24,8900.0,169.97,170.26,169.97,170.24,8900.0
2025-06-17 12:20:00,170.17,170.59,170.16,170.59,15524.0,170.17,170.59,170.16,170.59,15524.0
2025-06-17 12:25:00,170.57,170.74,170.53,170.61,11719.0,170.57,170.74,170.53,170.61,11719.0
2025-06-17 12:30:00,170.61,170.66,170.4,170.6,8439.0,170.61,170.66,170.4,170.6,8439.0
2025-06-17 12:35:00,170.58,170.7,170.5,170.5,9638.0,170.58,170.7,170.5,170.5,9638.0
2025-06-17 12:40:00,170.5,170.87,170.48,170.58,16760.0,170.5,170.87,170.48,170.58,16760.0
2025-06-17 12:45:00,170.58,170.81,170.35,170.51,9844.0,170.58,170.81,170.35,170.51,9844.0
2025-06-17 12:50:00,170.52,170.58,170.3,170.56,12227.0,170.52,170.58,170.3,170.56,12227.0
2025-06-17 12:55:00,170.6,170.65,170.19,170.27,14933.0,170.6,170.65,170.19,170.27,14933.0
2025-06-17 13:00:00,170.28,170.62,170.25,170.6,8460.0,170.28,170.62,170.25,170.6,8460.0
2025-06-17 13:05:00,170.56,170.96,170.47,170.88,17216.0,170.56,170.96,170.47,170.88,17216.0
2025-06-17 13:10:00,170.88,171.15,170.71,171.08,21352.0,170.88,171.15,170.71,171.08,21352.0
2025-06-17 13:15:00,171.06,171.11,170.89,170.97,12440.0,171.06,171.11,170.89,170.97,12440.0
2025-06-17 13:20:00,170.96,171.34,170.89,171.15,19381.0,170.96,171.34,170.89,171.15,19381.0
2025-06-17 13:25:00,171.2,171.24,170.99,170.99,7653.0,171.2,171.24,170.99,170.99,7653.0
2025-06-17 13:30:00,171.0,171.11,170.82,170.87,10518.0,171.0,171.11,170.82,170.87,10518.0
2025-06-17 13:35:00,170.95,171.05,170.74,170.83,14137.0,170.95,171.05,170.74,170.83,14137.0
2025-06-17 13:40:00,170.87,171.1,170.82,170.92,9382.0,170.87,171.1,170.82,170.92,9382.0
2025-06-17 13:45:00,170.91,170.99,170.59,170.68,8935.0,170.91,170.99,170.59,170.68,8935.0
2025-06-17 13:50:00,170.61,170.74,170.49,170.55,9701.0,170.61,170.74,170.49,170.55,9701.0
2025-06-17 13:55:00,170.56,170.56,170.33,170.38,10561.0,170.56,170.56,170.33,170.38,10561.0
2025-06-17 14:00:00,170.35,170.58,170.24,170.54,8427.0,170.35,170.58,170.24,170.54,8427.0
2025-06-17 14:05:00,170.62,170.8,170.52,170.8,5192.0,170.62,170.8,170.52,170.8,5192.0
2025-06-17 14:10:00,170.86,171.08,170.83,170.9,9912.0,170.86,171.08,170.83,170.9,9912.0
2025-06-17 14:15:00,170.92,171.01,170.82,170.89,10826.0,170.92,171.01,170.82,170.89,10826.0
2025-06-17 14:20:00,170.97,171.17,170.96,171.0,11196.0,170.97,171.17,170.96,171.0,11196.0
2025-06-17 14:25:00,170.98,171.01,170.78,170.83,12139.0,170.98,171.01,170.78,170.83,12139.0
2025-06-17 14:30:00,170.83,171.15,170.83,171.09,7126.0,170.83,171.15,170.83,171.09,7126.0
2025-06-17 14:35:00,171.09,171.12,171.0,171.06,9816.0,171.09,171.12,171.0,171.06,9816.0
2025-06-17 14:40:00,171.04,171.13,170.98,171.02,8024.0,171.04,171.13,170.98,171.02,8024.0
2025-06-17 14:45:00,171.0,171.17,171.0,171.03,11814.0,171.0,171.17,171.0,171.03,11814.0
2025-06-17 14:50:00,171.01,171.31,171.0,171.11,18704.0,171.01,171.31,171.0,171.11,18704.0
2025-06-17 14:55:00,171.13,171.17,170.82,170.82,10139.0,171.13,171.17,170.82,170.82,10139.0
2025-06-17 15:00:00,170.66,170.76,170.47,170.47,13985.0,170.66,170.76,170.47,170.47,13985.0
2025-06-17 15:05:00,170.53,170.53,170.23,170.39,11119.0,170.53,170.53,170.23,170.39,11119.0
2025-06-17 15:10:00,170.44,170.76,170.33,170.48,27448.0,170.44,170.76,170.33,170.48,27448.0
2025-06-17 15:15:00,170.47,170.54,170.4,170.4,10858.0,170.47,170.54,170.4,170.4,10858.0
2025-06-17 15:20:00,170.48,170.64,170.44,170.59,19552.0,170.48,170.64,170.44,170.59,19552.0
2025-06-17 15:25:00,170.6,170.61,170.4,170.44,29767.0,170.6,170.61,170.4,170.44,29767.0
2025-06-17 15:30:00,170.45,170.86,170.44,170.69,26283.0,170.45,170.86,170.44,170.69,26283.0
2025-06-17 15:35:00,170.7,170.77,170.55,170.56,31590.0,170.7,170.77,170.55,170.56,31590.0
2025-06-17 15:40:00,170.56,170.59,170.21,170.32,24613.0,170.56,170.59,170.21,170.32,24613.0
2025-06-17 15:45:00,170.34,170.5,170.22,170.25,23011.0,170.34,170.5,170.22,170.25,23011.0
2025-06-17 15:50:00,170.29,170.53,170.2,170.2,56377.0,170.29,170.53,170.2,170.2,56377.0
2025-06-17 15:55:00,170.17,170.58,170.0,170.12,154619.0,170.17,170.58,170.0,170.12,154619.0
2025-06-18 09:30:00,169.53,171.34,169.5,170.76,30000.0,169.53,171.34,169.5,170.76,30000.0
2025-06-18 09:35:00,171.26,171.33,170.17,170.34,12089.0,171.26,171.33,170.17,170.34,12089.0
2025-06-18 09:40:00,170.4,170.4,169.82,170.15,11031.0,170.4,170.4,169.82,170.15,11031.0
2025-06-18 09:45:00,170.15,170.45,169.82,170.23,9214.0,170.15,170.45,169.82,170.23,9214.0
2025-06-18 09:50:00,170.03,170.53,169.74,170.49,6494.0,170.03,170.53,169.74,170.49,6494.0
2025-06-18 09:55:00,170.19,170.5,170.19,170.5,2400.0,170.19,170.5,170.19,170.5,2400.0
2025-06-18 10:00:00,170.59,170.59,169.47,169.72,8131.0,170.59,170.59,169.47,169.72,8131.0
2025-06-18 10:05:00,169.63,169.73,168.93,169.39,13039.0,169.63,169.73,168.93,169.39,13039.0
2025-06-18 10:10:00,169.54,169.79,169.27,169.37,8139.0,169.54,169.79,169.27,169.37,8139.0
2025-06-18 10:15:00,169.16,169.29,168.56,168.56,9749.0,169.16,169.29,168.56,168.56,9749.0
2025-06-18 10:20:00,168.56,169.13,168.32,168.95,7493.0,168.56,169.13,168.32,168.95,7493.0
2025-06-18 10:25:00,169.12,169.27,168.8,168.84,3907.0,169.12,169.27,168.8,168.84,3907.0
2025-06-18 10:30:00,168.89,169.2,168.6,168.6,4412.0,168.89,169.2,168.6,168.6,4412.0
2025-06-18 10:35:00,168.47,169.04,168.41,168.91,9887.0,168.47,169.04,168.41,168.91,9887.0
2025-06-18 10:40:00,168.89,168.89,168.14,168.39,10595.0,168.89,168.89,168.14,168.39,10595.0
2025-06-18 10:45:00,168.27,168.81,168.27,168.37,8844.0,168.27,168.81,168.27,168.37,8844.0
2025-06-18 10:50:00,168.51,168.7,168.35,168.44,2534.0,168.51,168.7,168.35,168.44,2534.0
2025-06-18 10:55:00,168.46,168.63,168.1,168.1,32343.0,168.46,168.63,168.1,168.1,32343.0
2025-06-18 11:00:00,168.19,168.37,167.94,168.3,9963.0,168.19,168.37,167.94,168.3,9963.0
2025-06-18 11:05:00,168.06,168.32,167.85,168.09,15549.0,168.06,168.32,167.85,168.09,15549.0
2025-06-18 11:10:00,168.12,168.52,168.12,168.42,7643.0,168.12,168.52,168.12,168.42,7643.0
2025-06-18 11:15:00,168.27,168.58,168.19,168.53,4263.0,168.27,168.58,168.19,168.53,4263.0
2025-06-18 11:20:00,168.43,168.69,168.43,168.69,3505.0,168.43,168.69,168.43,168.69,3505.0
2025-06-18 11:25:00,168.53,168.57,168.12,168.32,7959.0,168.53,168.57,168.12,168.32,7959.0
2025-06-18 11:30:00,168.29,168.57,168.29,168.52,3556.0,168.29,168.57,168.29,168.52,3556.0
2025-06-18 11:35:00,168.55,168.6,168.43,168.53,2381.0,168.55,168.6,168.43,168.53,2381.0
2025-06-18 11:40:00,168.52,168.71,168.25,168.36,12054.0,168.52,168.71,168.25,168.36,12054.0
2025-06-18 11:45:00,168.51,168.61,168.35,168.42,3244.0,168.51,168.61,168.35,168.42,3244.0
2025-06-18 11:50:00,168.45,168.56,168.3,168.51,5406.0,168.45,168.56,168.3,168.51,5406.0
2025-06-18 11:55:00,168.58,168.77,168.54,168.55,9757.0,168.58,168.77,168.54,168.55,9757.0
2025-06-18 12:00:00,168.55,168.65,168.32,168.45,5259.0,168.55,168.65,168.32,168.45,5259.0
2025-06-18 12:05:00,168.46,168.46,168.19,168.21,4678.0,168.46,168.46,168.19,168.21,4678.0
2025-06-18 12:10:00,168.37,168.84,168.3,168.76,4207.0,168.37,168.84,168.3,168.76,4207.0
2025-06-18 12:15:00,168.81,168.95,168.68,168.87,6380.0,168.81,168.95,168.68,168.87,6380.0
2025-06-18 12:20:00,168.87,169.02,168.82,168.92,9156.0,168.87,169.02,168.82,168.92,9156.0
2025-06-18 12:25:00,168.99,169.07,168.92,168.98,7398.0,168.99,169.07,168.92,168.98,7398.0
2025-06-18 12:30:00,168.99,169.39,168.9,169.28,10125.0,168.99,169.39,168.9,169.28,10125.0
2025-06-18 12:35:00,169.2,169.26,168.81,168.81,4520.0,169.2,169.26,168.81,168.81,4520.0
2025-06-18 12:40:00,168.89,168.89,168.65,168.69,5688.0,168.89,168.89,168.65,168.69,5688.0
2025-06-18 12:45:00,168.71,168.71,168.46,168.59,1874.0,168.71,168.71,168.46,168.59,1874.0
2025-06-18 12:50:00,168.6,168.79,168.59,168.79,4485.0,168.6,168.79,168.59,168.79,4485.0
2025-06-18 12:55:00,168.84,168.94,168.73,168.82,8194.0,168.84,168.94,168.73,168.82,8194.0
2025-06-18 13:00:00,168.74,168.91,168.62,168.91,6143.0,168.74,168.91,168.62,168.91,6143.0
2025-06-18 13:05:00,168.83,168.94,168.72,168.84,6009.0,168.83,168.94,168.72,168.84,6009.0
2025-06-18 13:10:00,168.81,168.82,168.63,168.65,2952.0,168.81,168.82,168.63,168.65,2952.0
2025-06-18 13:15:00,168.63,168.73,168.62,168.73,2712.0,168.63,168.73,168.62,168.73,2712.0
2025-06-18 13:20:00,168.64,168.74,168.57,168.63,4568.0,168.64,168.74,168.57,168.63,4568.0
2025-06-18 13:25:00,168.63,168.67,168.53,168.58,6019.0,168.63,168.67,168.53,168.58,6019.0
2025-06-18 13:30:00,168.51,168.51,168.08,168.17,6856.0,168.51,168.51,168.08,168.17,6856.0
2025-06-18 13:35:00,168.26,168.58,168.17,168.32,4938.0,168.26,168.58,168.17,168.32,4938.0
2025-06-18 13:40:00,168.4,168.49,168.36,168.37,2419.0,168.4,168.49,168.36,168.37,2419.0
2025-06-18 13:45:00,168.37,168.49,168.29,168.39,4477.0,168.37,168.49,168.29,168.39,4477.0
2025-06-18 13:50:00,168.49,168.63,168.39,168.59,5309.0,168.49,168.63,168.39,168.59,5309.0
2025-06-18 13:55:00,168.51,168.69,168.44,168.49,5557.0,168.51,168.69,168.44,168.49,5557.0
2025-06-18 14:00:00,168.43,168.91,168.23,168.23,7028.0,168.43,168.91,168.23,168.23,7028.0
2025-06-18 14:05:00,168.15,168.48,168.14,168.45,3925.0,168.15,168.48,168.14,168.45,3925.0
2025-06-18 14:10:00,168.43,168.61,168.38,168.59,4335.0,168.43,168.61,168.38,168.59,4335.0
2025-06-18 14:15:00,168.56,168.7,168.45,168.52,2805.0,168.56,168.7,168.45,168.52,2805.0
2025-06-18 14:20:00,168.47,168.6,168.43,168.56,3160.0,168.47,168.6,168.43,168.56,3160.0
2025-06-18 14:25:00,168.56,168.86,168.47,168.86,2747.0,168.56,168.86,168.47,168.86,2747.0
2025-06-18 14:30:00,168.77,168.94,168.63,168.85,9189.0,168.77,168.94,168.63,168.85,9189.0
2025-06-18 14:35:00,168.79,168.79,168.46,168.58,7331.0,168.79,168.79,168.46,168.58,7331.0
2025-06-18 14:40:00,168.67,168.91,168.58,168.65,9549.0,168.67,168.91,168.58,168.65,9549.0
2025-06-18 14:45:00,168.61,168.67,168.4,168.41,5507.0,168.61,168.67,168.4,168.41,5507.0
2025-06-18 14:50:00,168.35,168.4,168.0,168.09,10295.0,168.35,168.4,168.0,168.09,10295.0
2025-06-18 14:55:00,168.09,168.15,167.69,167.83,14892.0,168.09,168.15,167.69,167.83,14892.0
2025-06-18 15:00:00,167.83,168.23,167.76,168.23,6638.0,167.83,168.23,167.76,168.23,6638.0
2025-06-18 15:05:00,168.25,168.3,167.93,168.0,3825.0,168.25,168.3,167.93,168.0,3825.0
2025-06-18 15:10:00,168.06,168.25,167.71,167.92,17665.0,168.06,168.25,167.71,167.92,17665.0
2025-06-18 15:15:00,167.98,168.26,167.85,168.25,12615.0,167.98,168.26,167.85,168.25,12615.0
2025-06-18 15:20:00,168.28,168.31,167.86,168.02,7804.0,168.28,168.31,167.86,168.02,7804.0
2025-06-18 15:25:00,167.95,168.09,167.62,167.69,11128.0,167.95,168.09,167.62,167.69,11128.0
2025-06-18 15:30:00,167.61,168.15,167.59,168.15,18484.0,167.61,168.15,167.59,168.15,18484.0
2025-06-18 15:35:00,168.08,168.19,167.91,167.95,15420.0,168.08,168.19,167.91,167.95,15420.0
2025-06-18 15:40:00,167.98,168.13,167.86,167.92,17119.0,167.98,168.13,167.86,167.92,17119.0
2025-06-18 15:45:00,167.91,168.0,167.74,167.97,21464.0,167.91,168.0,167.74,167.97,21464.0
2025-06-18 15:50:00,167.9,168.06,167.65,167.69,23071.0,167.9,168.06,167.65,167.69,23071.0
2025-06-18 15:55:00,167.69,167.75,167.28,167.44,118518.0,167.69,167.75,167.28,167.44,118518.0
2025-06-20 09:30:00,167.62,168.32,167.17,167.65,362557.0,167.62,168.32,167.17,167.65,362557.0
2025-06-20 09:35:00,167.3,169.52,167.3,168.72,19104.0,167.3,169.52,167.3,168.72,19104.0
2025-06-20 09:40:00,168.71,169.06,168.54,168.54,6138.0,168.71,169.06,168.54,168.54,6138.0
2025-06-20 09:45:00,169.07,169.12,168.15,168.82,6419.0,169.07,169.12,168.15,168.82,6419.0
2025-06-20 09:50:00,168.62,168.85,168.12,168.5,4505.0,168.62,168.85,168.12,168.5,4505.0
2025-06-20 09:55:00,168.69,169.27,168.69,168.96,7031.0,168.69,169.27,168.69,168.96,7031.0
2025-06-20 10:00:00,169.02,169.26,168.91,168.93,6336.0,169.02,169.26,168.91,168.93,6336.0
2025-06-20 10:05:00,169.02,169.13,168.63,168.95,11648.0,169.02,169.13,168.63,168.95,11648.0
2025-06-20 10:10:00,169.06,169.65,168.97,169.36,10344.0,169.06,169.65,168.97,169.36,10344.0
2025-06-20 10:15:00,169.36,169.6,169.18,169.6,7807.0,169.36,169.6,169.18,169.6,7807.0
2025-06-20 10:20:00,169.6,169.73,169.38,169.73,5742.0,169.6,169.73,169.38,169.73,5742.0
2025-06-20 10:25:00,169.7,169.93,169.63,169.69,20605.0,169.7,169.93,169.63,169.69,20605.0
2025-06-20 10:30:00,169.73,169.82,169.02,169.35,13727.0,169.73,169.82,169.02,169.35,13727.0
2025-06-20 10:35:00,169.42,169.63,169.29,169.44,6079.0,169.42,169.63,169.29,169.44,6079.0
2025-06-20 10:40:00,169.6,169.84,169.26,169.61,14137.0,169.6,169.84,169.26,169.61,14137.0
2025-06-20 10:45:00,169.59,169.61,169.48,169.53,1581.0,169.59,169.61,169.48,169.53,1581.0
2025-06-20 10:50:00,169.61,169.88,169.55,169.71,4684.0,169.61,169.88,169.55,169.71,4684.0
2025-06-20 10:55:00,169.66,169.81,169.48,169.58,4217.0,169.66,169.81,169.48,169.58,4217.0
2025-06-20 11:00:00,169.57,169.57,169.12,169.24,9979.0,169.57,169.57,169.12,169.24,9979.0
2025-06-20 11:05:00,169.14,169.27,168.96,169.05,10041.0,169.14,169.27,168.96,169.05,10041.0
2025-06-20 11:10:00,169.04,169.21,168.93,169.16,4531.0,169.04,169.21,168.93,169.16,4531.0
2025-06-20 11:15:00,169.04,169.24,168.98,169.15,4783.0,169.04,169.24,168.98,169.15,4783.0
2025-06-20 11:20:00,169.08,169.17,168.98,168.99,4285.0,169.08,169.17,168.98,168.99,4285.0
2025-06-20 11:25:00,169.0,169.16,168.9,169.16,4660.0,169.0,169.16,168.9,169.16,4660.0
2025-06-20 11:30:00,169.13,169.27,168.85,169.14,6849.0,169.13,169.27,168.85,169.14,6849.0
2025-06-20 11:35:00,168.99,169.12,168.78,169.09,5914.0,168.99,169.12,168.78,169.09,5914.0
2025-06-20 11:40:00,169.04,169.05,168.8,168.87,3387.0,169.04,169.05,168.8,168.87,3387.0
2025-06-20 11:45:00,168.85,169.02,168.83,169.01,4691.0,168.85,169.02,168.83,169.01,4691.0
2025-06-20 11:50:00,169.14,169.14,168.95,168.95,5456.0,169.14,169.14,168.95,168.95,5456.0
2025-06-20 11:55:00,169.0,169.22,168.93,169.15,4061.0,169.0,169.22,168.93,169.15,4061.0
2025-06-20 12:00:00,169.23,169.24,168.88,169.15,4743.0,169.23,169.24,168.88,169.15,4743.0
2025-06-20 12:05:00,169.23,169.39,169.23,169.28,6451.0,169.23,169.39,169.23,169.28,6451.0
2025-06-20 12:10:00,169.28,169.38,169.09,169.18,4394.0,169.28,169.38,169.09,169.18,4394.0
2025-06-20 12:15:00,169.16,169.21,168.9,169.05,5216.0,169.16,169.21,168.9,169.05,5216.0
2025-06-20 12:20:00,169.02,169.16,168.95,169.03,9099.0,169.02,169.16,168.95,169.03,9099.0
2025-06-20 12:25:00,169.07,169.08,168.8,168.84,3291.0,169.07,169.08,168.8,168.84,3291.0
2025-06-20 12:30:00,168.84,168.96,168.78,168.84,6271.0,168.84,168.96,168.78,168.84,6271.0
2025-06-20 12:35:00,168.87,168.91,168.78,168.91,2153.0,168.87,168.91,168.78,168.91,2153.0
2025-06-20 12:40:00,168.85,168.98,168.85,168.95,3360.0,168.85,168.98,168.85,168.95,3360.0
2025-06-20 12:45:00,168.91,169.05,168.77,168.89,9059.0,168.91,169.05,168.77,168.89,9059.0
2025-06-20 12:50:00,168.96,168.98,168.88,168.93,2205.0,168.96,168.98,168.88,168.93,2205.0
2025-06-20 12:55:00,168.93,169.02,168.85,169.01,6383.0,168.93,169.02,168.85,169.01,6383.0
2025-06-20 13:00:00,169.02,169.14,168.92,168.99,10235.0,169.02,169.14,168.92,168.99,10235.0
2025-06-20 13:05:00,168.98,168.98,168.69,168.88,6005.0,168.98,168.98,168.69,168.88,6005.0
2025-06-20 13:10:00,168.87,168.89,168.51,168.55,7661.0,168.87,168.89,168.51,168.55,7661.0
2025-06-20 13:15:00,168.55,168.55,168.1,168.15,6298.0,168.55,168.55,168.1,168.15,6298.0
2025-06-20 13:20:00,168.26,168.38,168.11,168.3,5034.0,168.26,168.38,168.11,168.3,5034.0
2025-06-20 13:25:00,168.35,168.41,168.25,168.25,6820.0,168.35,168.41,168.25,168.25,6820.0
2025-06-20 13:30:00,168.21,168.43,168.13,168.22,6884.0,168.21,168.43,168.13,168.22,6884.0
2025-06-20 13:35:00,168.25,168.41,168.17,168.25,7529.0,168.25,168.41,168.17,168.25,7529.0
2025-06-20 13:40:00,168.21,168.48,168.21,168.35,5437.0,168.21,168.48,168.21,168.35,5437.0
2025-06-20 13:45:00,168.49,168.55,168.36,168.45,8040.0,168.49,168.55,168.36,168.45,8040.0
2025-06-20 13:50:00,168.45,168.52,168.41,168.47,7768.0,168.45,168.52,168.41,168.47,7768.0
2025-06-20 13:55:00,168.47,168.53,168.32,168.53,6638.0,168.47,168.53,168.32,168.53,6638.0
2025-06-20 14:00:00,168.53,168.56,168.45,168.5,9622.0,168.53,168.56,168.45,168.5,9622.0
2025-06-20 14:05:00,168.56,168.61,167.91,167.91,8828.0,168.56,168.61,167.91,167.91,8828.0
2025-06-20 14:10:00,167.97,168.08,167.79,168.0,6473.0,167.97,168.08,167.79,168.0,6473.0
2025-06-20 14:15:00,168.01,168.13,167.93,168.04,4954.0,168.01,168.13,167.93,168.04,4954.0
2025-06-20 14:20:00,168.09,168.2,168.04,168.04,5197.0,168.09,168.2,168.04,168.04,5197.0
2025-06-20 14:25:00,168.07,168.07,167.82,167.9,5243.0,168.07,168.07,167.82,167.9,5243.0
2025-06-20 14:30:00,167.89,168.22,167.88,168.18,14794.0,167.89,168.22,167.88,168.18,14794.0
2025-06-20 14:35:00,168.17,168.19,167.9,167.95,8012.0,168.17,168.19,167.9,167.95,8012.0
2025-06-20 14:40:00,167.96,168.15,167.9,168.07,7618.0,167.96,168.15,167.9,168.07,7618.0
2025-06-20 14:45:00,168.02,168.2,168.02,168.11,6851.0,168.02,168.2,168.02,168.11,6851.0
2025-06-20 14:50:00,168.12,168.35,168.08,168.26,11753.0,168.12,168.35,168.08,168.26,11753.0
2025-06-20 14:55:00,168.27,168.38,168.05,168.16,20320.0,168.27,168.38,168.05,168.16,20320.0
2025-06-20 15:00:00,168.15,168.52,168.12,168.46,9350.0,168.15,168.52,168.12,168.46,9350.0
2025-06-20 15:05:00,168.35,168.48,168.3,168.35,11311.0,168.35,168.48,168.3,168.35,11311.0
2025-06-20 15:10:00,168.35,168.55,168.34,168.45,9306.0,168.35,168.55,168.34,168.45,9306.0
2025-06-20 15:15:00,168.47,168.7,168.47,168.65,12705.0,168.47,168.7,168.47,168.65,12705.0
2025-06-20 15:20:00,168.65,168.73,168.54,168.59,9890.0,168.65,168.73,168.54,168.59,9890.0
2025-06-20 15:25:00,168.58,168.65,168.5,168.54,15011.0,168.58,168.65,168.5,168.54,15011.0
2025-06-20 15:30:00,168.58,168.71,168.53,168.67,15335.0,168.58,168.71,168.53,168.67,15335.0
2025-06-20 15:35:00,168.6,168.95,168.4,168.9,20103.0,168.6,168.95,168.4,168.9,20103.0
2025-06-20 15:40:00,168.89,169.27,168.88,169.16,19008.0,168.89,169.27,168.88,169.16,19008.0
2025-06-20 15:45:00,169.14,169.55,169.1,169.31,39049.0,169.14,169.55,169.1,169.31,39049.0
2025-06-20 15:50:00,169.33,169.56,169.18,169.37,87356.0,169.33,169.56,169.18,169.37,87356.0
2025-06-20 15:55:00,169.37,169.44,168.79,169.11,234512.0,169.37,169.44,168.79,169.11,234512.0